date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-11-06 13:50:00,5.43,5.43,5.42,5.42,126400.0,4.7383,4.7383,4.7296,4.7296,126400.0
2007-11-06 14:00:00,5.43,5.44,5.42,5.43,55200.0,4.7383,4.7471,4.7296,4.7383,55200.0
2007-11-06 14:10:00,5.43,5.46,5.43,5.45,80800.0,4.7383,4.7645,4.7383,4.7558,80800.0
2007-11-06 14:20:00,5.45,5.47,5.45,5.46,71200.0,4.7558,4.7732,4.7558,4.7645,71200.0
2007-11-06 14:30:00,5.46,5.48,5.45,5.47,90400.0,4.7645,4.782,4.7558,4.7732,90400.0
2007-11-06 14:40:00,5.47,5.48,5.47,5.47,80000.0,4.7732,4.782,4.7732,4.7732,80000.0
2007-11-06 14:50:00,5.47,5.48,5.47,5.48,108800.0,4.7732,4.782,4.7732,4.782,108800.0
2007-11-06 15:00:00,5.48,5.49,5.47,5.48,113600.0,4.782,4.7907,4.7732,4.782,113600.0
2007-11-06 15:10:00,5.48,5.5,5.48,5.49,196800.0,4.782,4.7994,4.782,4.7907,196800.0
2007-11-06 15:20:00,5.49,5.49,5.47,5.47,191200.0,4.7907,4.7907,4.7732,4.7732,191200.0
2007-11-06 15:30:00,5.47,5.48,5.46,5.48,200800.0,4.7732,4.782,4.7645,4.782,200800.0
2007-11-06 15:40:00,5.48,5.5,5.48,5.49,306400.0,4.782,4.7994,4.782,4.7907,306400.0
2007-11-06 15:50:00,5.49,5.49,5.48,5.48,756000.0,4.7907,4.7907,4.782,4.782,756000.0
2007-11-07 09:30:00,5.41,5.48,5.41,5.46,189600.0,4.7209,4.782,4.7209,4.7645,189600.0
2007-11-07 09:40:00,5.47,5.49,5.45,5.47,224000.0,4.7732,4.7907,4.7558,4.7732,224000.0
2007-11-07 09:50:00,5.48,5.49,5.47,5.48,134400.0,4.782,4.7907,4.7732,4.782,134400.0
2007-11-07 10:00:00,5.48,5.5,5.47,5.49,159200.0,4.782,4.7994,4.7732,4.7907,159200.0
2007-11-07 10:10:00,5.49,5.5,5.48,5.48,232800.0,4.7907,4.7994,4.782,4.782,232800.0
2007-11-07 10:20:00,5.48,5.48,5.47,5.47,174400.0,4.782,4.782,4.7732,4.7732,174400.0
2007-11-07 10:30:00,5.47,5.48,5.44,5.45,208000.0,4.7732,4.782,4.7471,4.7558,208000.0
2007-11-07 10:40:00,5.45,5.47,5.44,5.47,97600.0,4.7558,4.7732,4.7471,4.7732,97600.0
2007-11-07 10:50:00,5.47,5.48,5.44,5.45,165600.0,4.7732,4.782,4.7471,4.7558,165600.0
2007-11-07 11:00:00,5.45,5.48,5.44,5.47,195200.0,4.7558,4.782,4.7471,4.7732,195200.0
2007-11-07 11:10:00,5.47,5.48,5.47,5.48,153600.0,4.7732,4.782,4.7732,4.782,153600.0
2007-11-07 11:20:00,5.48,5.48,5.47,5.47,133600.0,4.782,4.782,4.7732,4.7732,133600.0
2007-11-07 11:30:00,5.47,5.48,5.47,5.47,86400.0,4.7732,4.782,4.7732,4.7732,86400.0
2007-11-07 11:40:00,5.47,5.48,5.47,5.47,76800.0,4.7732,4.782,4.7732,4.7732,76800.0
2007-11-07 11:50:00,5.48,5.48,5.47,5.47,148000.0,4.782,4.782,4.7732,4.7732,148000.0
2007-11-07 12:00:00,5.47,5.47,5.44,5.44,84800.0,4.7732,4.7732,4.7471,4.7471,84800.0
2007-11-07 12:10:00,5.44,5.44,5.42,5.42,170400.0,4.7471,4.7471,4.7296,4.7296,170400.0
2007-11-07 12:20:00,5.42,5.43,5.41,5.42,224000.0,4.7296,4.7383,4.7209,4.7296,224000.0
2007-11-07 12:30:00,5.43,5.44,5.42,5.43,147200.0,4.7383,4.7471,4.7296,4.7383,147200.0
2007-11-07 12:40:00,5.43,5.43,5.4,5.41,73600.0,4.7383,4.7383,4.7122,4.7209,73600.0
2007-11-07 12:50:00,5.41,5.42,5.39,5.4,115200.0,4.7209,4.7296,4.7034,4.7122,115200.0
2007-11-07 13:00:00,5.4,5.43,5.39,5.42,146400.0,4.7122,4.7383,4.7034,4.7296,146400.0
2007-11-07 13:10:00,5.41,5.41,5.37,5.38,212800.0,4.7209,4.7209,4.686,4.6947,212800.0
2007-11-07 13:20:00,5.38,5.39,5.37,5.39,147200.0,4.6947,4.7034,4.686,4.7034,147200.0
2007-11-07 13:30:00,5.39,5.4,5.38,5.39,144000.0,4.7034,4.7122,4.6947,4.7034,144000.0
2007-11-07 13:40:00,5.39,5.41,5.39,5.41,108800.0,4.7034,4.7209,4.7034,4.7209,108800.0
2007-11-07 13:50:00,5.41,5.42,5.4,5.4,121600.0,4.7209,4.7296,4.7122,4.7122,121600.0
2007-11-07 14:00:00,5.4,5.41,5.39,5.41,96800.0,4.7122,4.7209,4.7034,4.7209,96800.0
2007-11-07 14:10:00,5.41,5.41,5.39,5.41,147200.0,4.7209,4.7209,4.7034,4.7209,147200.0
2007-11-07 14:20:00,5.41,5.41,5.4,5.41,80000.0,4.7209,4.7209,4.7122,4.7209,80000.0
2007-11-07 14:30:00,5.41,5.41,5.39,5.41,116000.0,4.7209,4.7209,4.7034,4.7209,116000.0
2007-11-07 14:40:00,5.41,5.43,5.4,5.42,301600.0,4.7209,4.7383,4.7122,4.7296,301600.0
2007-11-07 14:50:00,5.42,5.42,5.37,5.39,191200.0,4.7296,4.7296,4.686,4.7034,191200.0
2007-11-07 15:00:00,5.39,5.41,5.38,5.41,114400.0,4.7034,4.7209,4.6947,4.7209,114400.0
2007-11-07 15:10:00,5.41,5.42,5.4,5.41,128800.0,4.7209,4.7296,4.7122,4.7209,128800.0
2007-11-07 15:20:00,5.41,5.42,5.37,5.38,268000.0,4.7209,4.7296,4.686,4.6947,268000.0
2007-11-07 15:30:00,5.38,5.39,5.37,5.39,343200.0,4.6947,4.7034,4.686,4.7034,343200.0
2007-11-07 15:40:00,5.39,5.41,5.38,5.4,435200.0,4.7034,4.7209,4.6947,4.7122,435200.0
2007-11-07 15:50:00,5.39,5.41,5.38,5.4,1031200.0,4.7034,4.7209,4.6947,4.7122,1031200.0
2007-11-08 09:30:00,5.43,5.43,5.41,5.41,157600.0,4.7383,4.7383,4.7209,4.7209,157600.0
2007-11-08 09:40:00,5.41,5.41,5.38,5.38,195200.0,4.7209,4.7209,4.6947,4.6947,195200.0
2007-11-08 09:50:00,5.38,5.4,5.38,5.39,142400.0,4.6947,4.7122,4.6947,4.7034,142400.0
2007-11-08 10:00:00,5.39,5.41,5.37,5.41,400000.0,4.7034,4.7209,4.686,4.7209,400000.0
2007-11-08 10:10:00,5.4,5.43,5.39,5.41,215200.0,4.7122,4.7383,4.7034,4.7209,215200.0
2007-11-08 10:20:00,5.41,5.45,5.41,5.42,370400.0,4.7209,4.7558,4.7209,4.7296,370400.0
2007-11-08 10:30:00,5.42,5.42,5.4,5.4,111200.0,4.7296,4.7296,4.7122,4.7122,111200.0
2007-11-08 10:40:00,5.4,5.42,5.39,5.41,83200.0,4.7122,4.7296,4.7034,4.7209,83200.0
2007-11-08 10:50:00,5.41,5.46,5.41,5.46,176000.0,4.7209,4.7645,4.7209,4.7645,176000.0
2007-11-08 11:00:00,5.46,5.49,5.46,5.49,348000.0,4.7645,4.7907,4.7645,4.7907,348000.0
2007-11-08 11:10:00,5.49,5.5,5.47,5.47,425600.0,4.7907,4.7994,4.7732,4.7732,425600.0
2007-11-08 11:20:00,5.47,5.48,5.46,5.47,158400.0,4.7732,4.782,4.7645,4.7732,158400.0
2007-11-08 11:30:00,5.47,5.48,5.45,5.45,188000.0,4.7732,4.782,4.7558,4.7558,188000.0
2007-11-08 11:40:00,5.45,5.45,5.4,5.4,174400.0,4.7558,4.7558,4.7122,4.7122,174400.0
2007-11-08 11:50:00,5.39,5.41,5.39,5.4,164800.0,4.7034,4.7209,4.7034,4.7122,164800.0
2007-11-08 12:00:00,5.4,5.42,5.39,5.4,114400.0,4.7122,4.7296,4.7034,4.7122,114400.0
2007-11-08 12:10:00,5.4,5.42,5.4,5.4,202400.0,4.7122,4.7296,4.7122,4.7122,202400.0
2007-11-08 12:20:00,5.4,5.4,5.37,5.38,320000.0,4.7122,4.7122,4.686,4.6947,320000.0
2007-11-08 12:30:00,5.38,5.38,5.34,5.36,208800.0,4.6947,4.6947,4.6598,4.6773,208800.0
2007-11-08 12:40:00,5.35,5.37,5.34,5.37,249600.0,4.6685,4.686,4.6598,4.686,249600.0
2007-11-08 12:50:00,5.37,5.38,5.34,5.37,227200.0,4.686,4.6947,4.6598,4.686,227200.0
2007-11-08 13:00:00,5.37,5.38,5.31,5.32,262400.0,4.686,4.6947,4.6336,4.6423,262400.0
2007-11-08 13:10:00,5.32,5.32,5.29,5.31,255200.0,4.6423,4.6423,4.6162,4.6336,255200.0
2007-11-08 13:20:00,5.3,5.33,5.29,5.31,181600.0,4.6249,4.6511,4.6162,4.6336,181600.0
2007-11-08 13:30:00,5.31,5.34,5.31,5.34,193600.0,4.6336,4.6598,4.6336,4.6598,193600.0
2007-11-08 13:40:00,5.34,5.35,5.33,5.33,230400.0,4.6598,4.6685,4.6511,4.6511,230400.0
2007-11-08 13:50:00,5.34,5.35,5.33,5.35,228000.0,4.6598,4.6685,4.6511,4.6685,228000.0
2007-11-08 14:00:00,5.35,5.35,5.33,5.33,198400.0,4.6685,4.6685,4.6511,4.6511,198400.0
2007-11-08 14:10:00,5.33,5.33,5.31,5.31,101600.0,4.6511,4.6511,4.6336,4.6336,101600.0
2007-11-08 14:20:00,5.32,5.32,5.3,5.31,130400.0,4.6423,4.6423,4.6249,4.6336,130400.0
2007-11-08 14:30:00,5.31,5.33,5.31,5.32,205600.0,4.6336,4.6511,4.6336,4.6423,205600.0
2007-11-08 14:40:00,5.32,5.32,5.29,5.3,264000.0,4.6423,4.6423,4.6162,4.6249,264000.0
2007-11-08 14:50:00,5.3,5.31,5.28,5.31,353600.0,4.6249,4.6336,4.6074,4.6336,353600.0
2007-11-08 15:00:00,5.31,5.32,5.3,5.3,556000.0,4.6336,4.6423,4.6249,4.6249,556000.0
2007-11-08 15:10:00,5.3,5.32,5.29,5.32,329600.0,4.6249,4.6423,4.6162,4.6423,329600.0
2007-11-08 15:20:00,5.32,5.36,5.31,5.34,519200.0,4.6423,4.6773,4.6336,4.6598,519200.0
2007-11-08 15:30:00,5.34,5.35,5.32,5.32,600800.0,4.6598,4.6685,4.6423,4.6423,600800.0
2007-11-08 15:40:00,5.32,5.35,5.32,5.32,788800.0,4.6423,4.6685,4.6423,4.6423,788800.0
2007-11-08 15:50:00,5.32,5.36,5.32,5.33,1002400.0,4.6423,4.6773,4.6423,4.6511,1002400.0
2007-11-09 09:30:00,5.26,5.28,5.19,5.23,256000.0,4.59,4.6074,4.5289,4.5638,256000.0
2007-11-09 09:40:00,5.22,5.25,5.21,5.24,109600.0,4.5551,4.5813,4.5464,4.5725,109600.0
2007-11-09 09:50:00,5.24,5.25,5.21,5.25,110400.0,4.5725,4.5813,4.5464,4.5813,110400.0
2007-11-09 10:00:00,5.25,5.27,5.21,5.27,192000.0,4.5813,4.5987,4.5464,4.5987,192000.0
2007-11-09 10:10:00,5.26,5.28,5.21,5.23,250400.0,4.59,4.6074,4.5464,4.5638,250400.0
2007-11-09 10:20:00,5.24,5.24,5.21,5.21,96000.0,4.5725,4.5725,4.5464,4.5464,96000.0
2007-11-09 10:30:00,5.21,5.21,5.18,5.2,253600.0,4.5464,4.5464,4.5202,4.5376,253600.0
2007-11-09 10:40:00,5.2,5.2,5.17,5.18,162400.0,4.5376,4.5376,4.5115,4.5202,162400.0
2007-11-09 10:50:00,5.18,5.18,5.16,5.18,279200.0,4.5202,4.5202,4.5027,4.5202,279200.0
2007-11-09 11:00:00,5.18,5.19,5.16,5.16,191200.0,4.5202,4.5289,4.5027,4.5027,191200.0
2007-11-09 11:10:00,5.16,5.17,5.15,5.16,216000.0,4.5027,4.5115,4.494,4.5027,216000.0
2007-11-09 11:20:00,5.16,5.21,5.16,5.17,533600.0,4.5027,4.5464,4.5027,4.5115,533600.0
2007-11-09 11:30:00,5.17,5.2,5.12,5.15,819200.0,4.5115,4.5376,4.4678,4.494,819200.0
2007-11-09 11:40:00,5.15,5.15,5.11,5.14,485600.0,4.494,4.494,4.4591,4.4853,485600.0
2007-11-09 11:50:00,5.14,5.14,5.12,5.13,263200.0,4.4853,4.4853,4.4678,4.4766,263200.0
2007-11-09 12:00:00,5.12,5.13,5.11,5.12,280800.0,4.4678,4.4766,4.4591,4.4678,280800.0
2007-11-09 12:10:00,5.12,5.13,5.11,5.12,267200.0,4.4678,4.4766,4.4591,4.4678,267200.0
2007-11-09 12:20:00,5.12,5.14,5.12,5.14,852000.0,4.4678,4.4853,4.4678,4.4853,852000.0
2007-11-09 12:30:00,5.14,5.18,5.13,5.17,255200.0,4.4853,4.5202,4.4766,4.5115,255200.0
2007-11-09 12:40:00,5.18,5.18,5.16,5.17,399200.0,4.5202,4.5202,4.5027,4.5115,399200.0
2007-11-09 12:50:00,5.16,5.17,5.14,5.14,208000.0,4.5027,4.5115,4.4853,4.4853,208000.0
2007-11-09 13:00:00,5.14,5.16,5.13,5.13,300800.0,4.4853,4.5027,4.4766,4.4766,300800.0
2007-11-09 13:10:00,5.13,5.16,5.13,5.15,384000.0,4.4766,4.5027,4.4766,4.494,384000.0
2007-11-09 13:20:00,5.15,5.15,5.13,5.13,352800.0,4.494,4.494,4.4766,4.4766,352800.0
2007-11-09 13:30:00,5.13,5.14,5.13,5.14,136800.0,4.4766,4.4853,4.4766,4.4853,136800.0
2007-11-09 13:40:00,5.14,5.16,5.14,5.16,91200.0,4.4853,4.5027,4.4853,4.5027,91200.0
2007-11-09 13:50:00,5.16,5.16,5.14,5.15,91200.0,4.5027,4.5027,4.4853,4.494,91200.0
2007-11-09 14:00:00,5.14,5.18,5.14,5.16,176000.0,4.4853,4.5202,4.4853,4.5027,176000.0
2007-11-09 14:10:00,5.16,5.17,5.16,5.17,196800.0,4.5027,4.5115,4.5027,4.5115,196800.0
2007-11-09 14:20:00,5.17,5.19,5.17,5.18,395200.0,4.5115,4.5289,4.5115,4.5202,395200.0
2007-11-09 14:30:00,5.18,5.19,5.16,5.18,179200.0,4.5202,4.5289,4.5027,4.5202,179200.0
2007-11-09 14:40:00,5.18,5.19,5.17,5.18,133600.0,4.5202,4.5289,4.5115,4.5202,133600.0
2007-11-09 14:50:00,5.18,5.19,5.17,5.18,201600.0,4.5202,4.5289,4.5115,4.5202,201600.0
2007-11-09 15:00:00,5.18,5.2,5.18,5.19,262400.0,4.5202,4.5376,4.5202,4.5289,262400.0
2007-11-09 15:10:00,5.19,5.21,5.19,5.21,172800.0,4.5289,4.5464,4.5289,4.5464,172800.0
2007-11-09 15:20:00,5.21,5.22,5.21,5.21,225600.0,4.5464,4.5551,4.5464,4.5464,225600.0
2007-11-09 15:30:00,5.21,5.21,5.17,5.18,319200.0,4.5464,4.5464,4.5115,4.5202,319200.0
2007-11-09 15:40:00,5.18,5.18,5.13,5.13,340000.0,4.5202,4.5202,4.4766,4.4766,340000.0
2007-11-09 15:50:00,5.13,5.14,5.11,5.12,408000.0,4.4766,4.4853,4.4591,4.4678,408000.0
2007-11-12 09:30:00,5.08,5.15,5.07,5.15,187200.0,4.4329,4.494,4.4242,4.494,187200.0
2007-11-12 09:40:00,5.15,5.16,5.13,5.16,96000.0,4.494,4.5027,4.4766,4.5027,96000.0
2007-11-12 09:50:00,5.16,5.16,5.14,5.15,64800.0,4.5027,4.5027,4.4853,4.494,64800.0
2007-11-12 10:00:00,5.15,5.16,5.11,5.12,133600.0,4.494,4.5027,4.4591,4.4678,133600.0
2007-11-12 10:10:00,5.12,5.15,5.12,5.14,233600.0,4.4678,4.494,4.4678,4.4853,233600.0
2007-11-12 10:20:00,5.14,5.14,5.09,5.09,370400.0,4.4853,4.4853,4.4416,4.4416,370400.0
2007-11-12 10:30:00,5.09,5.11,5.09,5.1,93600.0,4.4416,4.4591,4.4416,4.4504,93600.0
2007-11-12 10:40:00,5.1,5.12,5.1,5.11,160800.0,4.4504,4.4678,4.4504,4.4591,160800.0
2007-11-12 10:50:00,5.11,5.11,5.08,5.1,146400.0,4.4591,4.4591,4.4329,4.4504,146400.0
2007-11-12 11:00:00,5.09,5.11,5.09,5.09,167200.0,4.4416,4.4591,4.4416,4.4416,167200.0
2007-11-12 11:10:00,5.1,5.1,5.09,5.09,198400.0,4.4504,4.4504,4.4416,4.4416,198400.0
2007-11-12 11:20:00,5.09,5.1,5.08,5.1,103200.0,4.4416,4.4504,4.4329,4.4504,103200.0
2007-11-12 11:30:00,5.1,5.1,5.08,5.08,140800.0,4.4504,4.4504,4.4329,4.4329,140800.0
2007-11-12 11:40:00,5.08,5.1,5.08,5.1,110400.0,4.4329,4.4504,4.4329,4.4504,110400.0
2007-11-12 11:50:00,5.1,5.11,5.09,5.1,108800.0,4.4504,4.4591,4.4416,4.4504,108800.0
2007-11-12 12:00:00,5.1,5.11,5.09,5.09,132000.0,4.4504,4.4591,4.4416,4.4416,132000.0
2007-11-12 12:10:00,5.09,5.1,5.08,5.09,153600.0,4.4416,4.4504,4.4329,4.4416,153600.0
2007-11-12 12:20:00,5.09,5.11,5.09,5.1,97600.0,4.4416,4.4591,4.4416,4.4504,97600.0
2007-11-12 12:30:00,5.1,5.11,5.1,5.1,89600.0,4.4504,4.4591,4.4504,4.4504,89600.0
2007-11-12 12:40:00,5.1,5.1,5.08,5.09,114400.0,4.4504,4.4504,4.4329,4.4416,114400.0
2007-11-12 12:50:00,5.09,5.09,5.07,5.07,117600.0,4.4416,4.4416,4.4242,4.4242,117600.0
2007-11-12 13:00:00,5.07,5.07,5.06,5.07,140000.0,4.4242,4.4242,4.4155,4.4242,140000.0
2007-11-12 13:10:00,5.07,5.1,5.06,5.1,302400.0,4.4242,4.4504,4.4155,4.4504,302400.0
2007-11-12 13:20:00,5.1,5.12,5.09,5.11,242400.0,4.4504,4.4678,4.4416,4.4591,242400.0
2007-11-12 13:30:00,5.11,5.11,5.08,5.08,206400.0,4.4591,4.4591,4.4329,4.4329,206400.0
2007-11-12 13:40:00,5.08,5.08,5.05,5.07,130400.0,4.4329,4.4329,4.4067,4.4242,130400.0
2007-11-12 13:50:00,5.07,5.1,5.06,5.09,240000.0,4.4242,4.4504,4.4155,4.4416,240000.0
2007-11-12 14:00:00,5.09,5.12,5.09,5.11,193600.0,4.4416,4.4678,4.4416,4.4591,193600.0
2007-11-12 14:10:00,5.11,5.11,5.09,5.1,197600.0,4.4591,4.4591,4.4416,4.4504,197600.0
2007-11-12 14:20:00,5.11,5.11,5.09,5.1,179200.0,4.4591,4.4591,4.4416,4.4504,179200.0
2007-11-12 14:30:00,5.1,5.11,5.09,5.11,142400.0,4.4504,4.4591,4.4416,4.4591,142400.0
2007-11-12 14:40:00,5.11,5.12,5.1,5.1,95200.0,4.4591,4.4678,4.4504,4.4504,95200.0
2007-11-12 14:50:00,5.11,5.11,5.09,5.09,90400.0,4.4591,4.4591,4.4416,4.4416,90400.0
2007-11-12 15:00:00,5.09,5.1,5.07,5.08,131200.0,4.4416,4.4504,4.4242,4.4329,131200.0
2007-11-12 15:10:00,5.08,5.09,5.07,5.08,119200.0,4.4329,4.4416,4.4242,4.4329,119200.0
2007-11-12 15:20:00,5.07,5.08,5.05,5.05,120800.0,4.4242,4.4329,4.4067,4.4067,120800.0
2007-11-12 15:30:00,5.04,5.08,5.04,5.08,240800.0,4.398,4.4329,4.398,4.4329,240800.0
2007-11-12 15:40:00,5.08,5.08,5.04,5.04,364800.0,4.4329,4.4329,4.398,4.398,364800.0
2007-11-12 15:50:00,5.04,5.05,5.03,5.04,528000.0,4.398,4.4067,4.3893,4.398,528000.0
2007-11-13 09:30:00,5.08,5.11,5.04,5.06,294400.0,4.4329,4.4591,4.398,4.4155,294400.0
2007-11-13 09:40:00,5.08,5.09,5.07,5.08,101600.0,4.4329,4.4416,4.4242,4.4329,101600.0
2007-11-13 09:50:00,5.07,5.09,5.07,5.09,64800.0,4.4242,4.4416,4.4242,4.4416,64800.0
2007-11-13 10:00:00,5.09,5.11,5.09,5.11,69600.0,4.4416,4.4591,4.4416,4.4591,69600.0
2007-11-13 10:10:00,5.11,5.12,5.1,5.12,64800.0,4.4591,4.4678,4.4504,4.4678,64800.0
2007-11-13 10:20:00,5.11,5.13,5.11,5.12,83200.0,4.4591,4.4766,4.4591,4.4678,83200.0
2007-11-13 10:30:00,5.12,5.12,5.11,5.11,77600.0,4.4678,4.4678,4.4591,4.4591,77600.0
2007-11-13 10:40:00,5.11,5.13,5.11,5.11,84800.0,4.4591,4.4766,4.4591,4.4591,84800.0
2007-11-13 10:50:00,5.12,5.14,5.12,5.14,105600.0,4.4678,4.4853,4.4678,4.4853,105600.0
2007-11-13 11:00:00,5.14,5.14,5.13,5.13,104000.0,4.4853,4.4853,4.4766,4.4766,104000.0
2007-11-13 11:10:00,5.14,5.15,5.13,5.15,177600.0,4.4853,4.494,4.4766,4.494,177600.0
2007-11-13 11:20:00,5.15,5.16,5.14,5.16,68000.0,4.494,4.5027,4.4853,4.5027,68000.0
2007-11-13 11:30:00,5.16,5.18,5.16,5.18,276800.0,4.5027,4.5202,4.5027,4.5202,276800.0
2007-11-13 11:40:00,5.18,5.19,5.17,5.17,137600.0,4.5202,4.5289,4.5115,4.5115,137600.0
2007-11-13 11:50:00,5.17,5.18,5.17,5.17,79200.0,4.5115,4.5202,4.5115,4.5115,79200.0
2007-11-13 12:00:00,5.17,5.18,5.17,5.18,180800.0,4.5115,4.5202,4.5115,4.5202,180800.0
2007-11-13 12:10:00,5.18,5.18,5.16,5.17,133600.0,4.5202,4.5202,4.5027,4.5115,133600.0
2007-11-13 12:20:00,5.17,5.18,5.16,5.18,148000.0,4.5115,4.5202,4.5027,4.5202,148000.0
2007-11-13 12:30:00,5.18,5.19,5.17,5.18,165600.0,4.5202,4.5289,4.5115,4.5202,165600.0
2007-11-13 12:40:00,5.18,5.19,5.18,5.18,93600.0,4.5202,4.5289,4.5202,4.5202,93600.0
2007-11-13 12:50:00,5.18,5.2,5.17,5.18,267200.0,4.5202,4.5376,4.5115,4.5202,267200.0
2007-11-13 13:00:00,5.18,5.18,5.18,5.18,80000.0,4.5202,4.5202,4.5202,4.5202,80000.0
2007-11-13 13:10:00,5.18,5.19,5.18,5.19,78400.0,4.5202,4.5289,4.5202,4.5289,78400.0
2007-11-13 13:20:00,5.19,5.2,5.18,5.2,191200.0,4.5289,4.5376,4.5202,4.5376,191200.0
2007-11-13 13:30:00,5.2,5.2,5.19,5.2,121600.0,4.5376,4.5376,4.5289,4.5376,121600.0
2007-11-13 13:40:00,5.2,5.2,5.19,5.19,96800.0,4.5376,4.5376,4.5289,4.5289,96800.0
2007-11-13 13:50:00,5.19,5.2,5.19,5.19,123200.0,4.5289,4.5376,4.5289,4.5289,123200.0
2007-11-13 14:00:00,5.19,5.19,5.18,5.18,102400.0,4.5289,4.5289,4.5202,4.5202,102400.0
2007-11-13 14:10:00,5.18,5.2,5.18,5.19,133600.0,4.5202,4.5376,4.5202,4.5289,133600.0
2007-11-13 14:20:00,5.19,5.2,5.18,5.19,131200.0,4.5289,4.5376,4.5202,4.5289,131200.0
2007-11-13 14:30:00,5.19,5.2,5.18,5.2,136000.0,4.5289,4.5376,4.5202,4.5376,136000.0
2007-11-13 14:40:00,5.19,5.21,5.19,5.2,70400.0,4.5289,4.5464,4.5289,4.5376,70400.0
2007-11-13 14:50:00,5.21,5.21,5.21,5.21,128800.0,4.5464,4.5464,4.5464,4.5464,128800.0
2007-11-13 15:00:00,5.21,5.23,5.21,5.22,188000.0,4.5464,4.5638,4.5464,4.5551,188000.0
2007-11-13 15:10:00,5.22,5.23,5.21,5.21,174400.0,4.5551,4.5638,4.5464,4.5464,174400.0
2007-11-13 15:20:00,5.22,5.24,5.21,5.24,356000.0,4.5551,4.5725,4.5464,4.5725,356000.0
2007-11-13 15:30:00,5.23,5.24,5.23,5.23,281600.0,4.5638,4.5725,4.5638,4.5638,281600.0
2007-11-13 15:40:00,5.23,5.26,5.23,5.25,372000.0,4.5638,4.59,4.5638,4.5813,372000.0
2007-11-13 15:50:00,5.25,5.26,5.24,5.24,531200.0,4.5813,4.59,4.5725,4.5725,531200.0
2007-11-14 09:30:00,5.27,5.31,5.27,5.29,180800.0,4.5987,4.6336,4.5987,4.6162,180800.0
2007-11-14 09:40:00,5.3,5.32,5.28,5.29,432800.0,4.6249,4.6423,4.6074,4.6162,432800.0
2007-11-14 09:50:00,5.3,5.32,5.28,5.31,508800.0,4.6249,4.6423,4.6074,4.6336,508800.0
2007-11-14 10:00:00,5.3,5.34,5.3,5.32,222400.0,4.6249,4.6598,4.6249,4.6423,222400.0
2007-11-14 10:10:00,5.32,5.34,5.31,5.32,226400.0,4.6423,4.6598,4.6336,4.6423,226400.0
2007-11-14 10:20:00,5.32,5.32,5.25,5.25,260800.0,4.6423,4.6423,4.5813,4.5813,260800.0
2007-11-14 10:30:00,5.26,5.27,5.25,5.26,162400.0,4.59,4.5987,4.5813,4.59,162400.0
2007-11-14 10:40:00,5.26,5.27,5.25,5.27,141600.0,4.59,4.5987,4.5813,4.5987,141600.0
2007-11-14 10:50:00,5.26,5.27,5.26,5.26,106400.0,4.59,4.5987,4.59,4.59,106400.0
2007-11-14 11:00:00,5.26,5.27,5.26,5.27,160800.0,4.59,4.5987,4.59,4.5987,160800.0
2007-11-14 11:10:00,5.27,5.29,5.26,5.29,188800.0,4.5987,4.6162,4.59,4.6162,188800.0
2007-11-14 11:20:00,5.28,5.3,5.28,5.29,132000.0,4.6074,4.6249,4.6074,4.6162,132000.0
2007-11-14 11:30:00,5.29,5.3,5.29,5.29,170400.0,4.6162,4.6249,4.6162,4.6162,170400.0
2007-11-14 11:40:00,5.29,5.31,5.29,5.31,255200.0,4.6162,4.6336,4.6162,4.6336,255200.0
2007-11-14 11:50:00,5.31,5.32,5.31,5.31,148000.0,4.6336,4.6423,4.6336,4.6336,148000.0
2007-11-14 12:00:00,5.31,5.31,5.29,5.3,136800.0,4.6336,4.6336,4.6162,4.6249,136800.0
2007-11-14 12:10:00,5.3,5.31,5.3,5.3,158400.0,4.6249,4.6336,4.6249,4.6249,158400.0
2007-11-14 12:20:00,5.3,5.32,5.3,5.32,116000.0,4.6249,4.6423,4.6249,4.6423,116000.0
2007-11-14 12:30:00,5.32,5.35,5.32,5.33,215200.0,4.6423,4.6685,4.6423,4.6511,215200.0
2007-11-14 12:40:00,5.33,5.33,5.3,5.3,132000.0,4.6511,4.6511,4.6249,4.6249,132000.0
2007-11-14 12:50:00,5.3,5.3,5.29,5.3,119200.0,4.6249,4.6249,4.6162,4.6249,119200.0
2007-11-14 13:00:00,5.3,5.31,5.3,5.3,72000.0,4.6249,4.6336,4.6249,4.6249,72000.0
2007-11-14 13:10:00,5.3,5.32,5.3,5.3,100000.0,4.6249,4.6423,4.6249,4.6249,100000.0
2007-11-14 13:20:00,5.3,5.31,5.3,5.3,96000.0,4.6249,4.6336,4.6249,4.6249,96000.0
2007-11-14 13:30:00,5.3,5.31,5.3,5.31,189600.0,4.6249,4.6336,4.6249,4.6336,189600.0
2007-11-14 13:40:00,5.31,5.31,5.3,5.31,143200.0,4.6336,4.6336,4.6249,4.6336,143200.0
2007-11-14 13:50:00,5.31,5.33,5.31,5.32,240800.0,4.6336,4.6511,4.6336,4.6423,240800.0
2007-11-14 14:00:00,5.32,5.33,5.32,5.33,277600.0,4.6423,4.6511,4.6423,4.6511,277600.0
2007-11-14 14:10:00,5.32,5.33,5.32,5.33,195200.0,4.6423,4.6511,4.6423,4.6511,195200.0
2007-11-14 14:20:00,5.33,5.34,5.33,5.33,168000.0,4.6511,4.6598,4.6511,4.6511,168000.0
2007-11-14 14:30:00,5.33,5.34,5.33,5.34,196800.0,4.6511,4.6598,4.6511,4.6598,196800.0
2007-11-14 14:40:00,5.34,5.35,5.31,5.31,264800.0,4.6598,4.6685,4.6336,4.6336,264800.0
2007-11-14 14:50:00,5.31,5.33,5.31,5.32,149600.0,4.6336,4.6511,4.6336,4.6423,149600.0
2007-11-14 15:00:00,5.3,5.31,5.29,5.3,292800.0,4.6249,4.6336,4.6162,4.6249,292800.0
2007-11-14 15:10:00,5.3,5.3,5.29,5.29,201600.0,4.6249,4.6249,4.6162,4.6162,201600.0
2007-11-14 15:20:00,5.29,5.3,5.29,5.3,325600.0,4.6162,4.6249,4.6162,4.6249,325600.0
2007-11-14 15:30:00,5.3,5.3,5.28,5.28,1068800.0,4.6249,4.6249,4.6074,4.6074,1068800.0
2007-11-14 15:40:00,5.28,5.3,5.28,5.29,848800.0,4.6074,4.6249,4.6074,4.6162,848800.0
2007-11-14 15:50:00,5.28,5.28,5.25,5.28,632800.0,4.6074,4.6074,4.5813,4.6074,632800.0
2007-11-15 09:30:00,5.29,5.29,5.21,5.23,184000.0,4.6162,4.6162,4.5464,4.5638,184000.0
2007-11-15 09:40:00,5.23,5.25,5.21,5.22,125600.0,4.5638,4.5813,4.5464,4.5551,125600.0
2007-11-15 09:50:00,5.22,5.24,5.21,5.22,164800.0,4.5551,4.5725,4.5464,4.5551,164800.0
2007-11-15 10:00:00,5.22,5.23,5.2,5.23,142400.0,4.5551,4.5638,4.5376,4.5638,142400.0
2007-11-15 10:10:00,5.24,5.25,5.23,5.24,120800.0,4.5725,4.5813,4.5638,4.5725,120800.0
2007-11-15 10:20:00,5.24,5.24,5.2,5.23,170400.0,4.5725,4.5725,4.5376,4.5638,170400.0
2007-11-15 10:30:00,5.23,5.25,5.22,5.25,142400.0,4.5638,4.5813,4.5551,4.5813,142400.0
2007-11-15 10:40:00,5.25,5.25,5.24,5.25,148800.0,4.5813,4.5813,4.5725,4.5813,148800.0
2007-11-15 10:50:00,5.25,5.25,5.24,5.24,81600.0,4.5813,4.5813,4.5725,4.5725,81600.0
2007-11-15 11:00:00,5.24,5.25,5.23,5.25,112000.0,4.5725,4.5813,4.5638,4.5813,112000.0
2007-11-15 11:10:00,5.25,5.26,5.24,5.25,108800.0,4.5813,4.59,4.5725,4.5813,108800.0
2007-11-15 11:20:00,5.25,5.25,5.23,5.23,85600.0,4.5813,4.5813,4.5638,4.5638,85600.0
2007-11-15 11:30:00,5.23,5.23,5.21,5.23,88800.0,4.5638,4.5638,4.5464,4.5638,88800.0
2007-11-15 11:40:00,5.23,5.23,5.22,5.22,144000.0,4.5638,4.5638,4.5551,4.5551,144000.0
2007-11-15 11:50:00,5.22,5.22,5.2,5.2,145600.0,4.5551,4.5551,4.5376,4.5376,145600.0
2007-11-15 12:00:00,5.21,5.22,5.21,5.21,122400.0,4.5464,4.5551,4.5464,4.5464,122400.0
2007-11-15 12:10:00,5.21,5.21,5.2,5.2,132800.0,4.5464,4.5464,4.5376,4.5376,132800.0
2007-11-15 12:20:00,5.2,5.2,5.18,5.18,108000.0,4.5376,4.5376,4.5202,4.5202,108000.0
2007-11-15 12:30:00,5.19,5.21,5.18,5.2,148800.0,4.5289,4.5464,4.5202,4.5376,148800.0
2007-11-15 12:40:00,5.2,5.21,5.18,5.2,175200.0,4.5376,4.5464,4.5202,4.5376,175200.0
2007-11-15 12:50:00,5.2,5.21,5.2,5.21,70400.0,4.5376,4.5464,4.5376,4.5464,70400.0
2007-11-15 13:00:00,5.21,5.21,5.2,5.21,107200.0,4.5464,4.5464,4.5376,4.5464,107200.0
2007-11-15 13:10:00,5.2,5.21,5.19,5.19,176800.0,4.5376,4.5464,4.5289,4.5289,176800.0
2007-11-15 13:20:00,5.19,5.22,5.19,5.2,197600.0,4.5289,4.5551,4.5289,4.5376,197600.0
2007-11-15 13:30:00,5.2,5.21,5.2,5.2,120800.0,4.5376,4.5464,4.5376,4.5376,120800.0
2007-11-15 13:40:00,5.2,5.21,5.2,5.2,158400.0,4.5376,4.5464,4.5376,4.5376,158400.0
2007-11-15 13:50:00,5.2,5.21,5.2,5.2,112800.0,4.5376,4.5464,4.5376,4.5376,112800.0
2007-11-15 14:00:00,5.2,5.21,5.19,5.2,203200.0,4.5376,4.5464,4.5289,4.5376,203200.0
2007-11-15 14:10:00,5.2,5.21,5.18,5.19,264800.0,4.5376,4.5464,4.5202,4.5289,264800.0
2007-11-15 14:20:00,5.19,5.22,5.19,5.21,144000.0,4.5289,4.5551,4.5289,4.5464,144000.0
2007-11-15 14:30:00,5.21,5.22,5.2,5.2,112000.0,4.5464,4.5551,4.5376,4.5376,112000.0
2007-11-15 14:40:00,5.21,5.21,5.18,5.19,115200.0,4.5464,4.5464,4.5202,4.5289,115200.0
2007-11-15 14:50:00,5.19,5.19,5.17,5.17,171200.0,4.5289,4.5289,4.5115,4.5115,171200.0
2007-11-15 15:00:00,5.17,5.18,5.16,5.17,158400.0,4.5115,4.5202,4.5027,4.5115,158400.0
2007-11-15 15:10:00,5.16,5.17,5.14,5.16,248000.0,4.5027,4.5115,4.4853,4.5027,248000.0
2007-11-15 15:20:00,5.16,5.18,5.15,5.15,260800.0,4.5027,4.5202,4.494,4.494,260800.0
2007-11-15 15:30:00,5.15,5.16,5.12,5.12,284800.0,4.494,4.5027,4.4678,4.4678,284800.0
2007-11-15 15:40:00,5.12,5.17,5.12,5.15,406400.0,4.4678,4.5115,4.4678,4.494,406400.0
2007-11-15 15:50:00,5.15,5.16,5.13,5.16,550400.0,4.494,4.5027,4.4766,4.5027,550400.0
2007-11-16 09:30:00,5.16,5.19,5.13,5.14,164000.0,4.5027,4.5289,4.4766,4.4853,164000.0
2007-11-16 09:40:00,5.14,5.17,5.12,5.14,106400.0,4.4853,4.5115,4.4678,4.4853,106400.0
2007-11-16 09:50:00,5.14,5.14,5.1,5.1,290400.0,4.4853,4.4853,4.4504,4.4504,290400.0
2007-11-16 10:00:00,5.1,5.12,5.07,5.09,172800.0,4.4504,4.4678,4.4242,4.4416,172800.0
2007-11-16 10:10:00,5.09,5.13,5.09,5.12,103200.0,4.4416,4.4766,4.4416,4.4678,103200.0
2007-11-16 10:20:00,5.12,5.12,5.1,5.1,62400.0,4.4678,4.4678,4.4504,4.4504,62400.0
2007-11-16 10:30:00,5.1,5.13,5.1,5.13,248000.0,4.4504,4.4766,4.4504,4.4766,248000.0
2007-11-16 10:40:00,5.13,5.14,5.13,5.14,67200.0,4.4766,4.4853,4.4766,4.4853,67200.0
2007-11-16 10:50:00,5.14,5.17,5.14,5.17,106400.0,4.4853,4.5115,4.4853,4.5115,106400.0
2007-11-16 11:00:00,5.17,5.18,5.17,5.17,133600.0,4.5115,4.5202,4.5115,4.5115,133600.0
2007-11-16 11:10:00,5.17,5.17,5.15,5.17,75200.0,4.5115,4.5115,4.494,4.5115,75200.0
2007-11-16 11:20:00,5.16,5.17,5.14,5.15,513600.0,4.5027,4.5115,4.4853,4.494,513600.0
2007-11-16 11:30:00,5.15,5.16,5.14,5.16,60800.0,4.494,4.5027,4.4853,4.5027,60800.0
2007-11-16 11:40:00,5.16,5.18,5.16,5.18,128000.0,4.5027,4.5202,4.5027,4.5202,128000.0
2007-11-16 11:50:00,5.18,5.21,5.18,5.19,232800.0,4.5202,4.5464,4.5202,4.5289,232800.0
2007-11-16 12:00:00,5.19,5.21,5.19,5.2,116000.0,4.5289,4.5464,4.5289,4.5376,116000.0
2007-11-16 12:10:00,5.2,5.22,5.2,5.21,132000.0,4.5376,4.5551,4.5376,4.5464,132000.0
2007-11-16 12:20:00,5.2,5.21,5.2,5.2,87200.0,4.5376,4.5464,4.5376,4.5376,87200.0
2007-11-16 12:30:00,5.2,5.2,5.19,5.19,272000.0,4.5376,4.5376,4.5289,4.5289,272000.0
2007-11-16 12:40:00,5.19,5.2,5.17,5.17,64000.0,4.5289,4.5376,4.5115,4.5115,64000.0
2007-11-16 12:50:00,5.18,5.18,5.16,5.17,76800.0,4.5202,4.5202,4.5027,4.5115,76800.0
2007-11-16 13:00:00,5.17,5.18,5.17,5.18,60000.0,4.5115,4.5202,4.5115,4.5202,60000.0
2007-11-16 13:10:00,5.18,5.2,5.17,5.18,136800.0,4.5202,4.5376,4.5115,4.5202,136800.0
2007-11-16 13:20:00,5.18,5.19,5.18,5.19,316000.0,4.5202,4.5289,4.5202,4.5289,316000.0
2007-11-16 13:30:00,5.19,5.2,5.18,5.18,75200.0,4.5289,4.5376,4.5202,4.5202,75200.0
2007-11-16 13:40:00,5.19,5.2,5.18,5.2,245600.0,4.5289,4.5376,4.5202,4.5376,245600.0
2007-11-16 13:50:00,5.21,5.21,5.18,5.19,128800.0,4.5464,4.5464,4.5202,4.5289,128800.0
2007-11-16 14:00:00,5.19,5.19,5.16,5.17,204800.0,4.5289,4.5289,4.5027,4.5115,204800.0
2007-11-16 14:10:00,5.17,5.17,5.15,5.16,177600.0,4.5115,4.5115,4.494,4.5027,177600.0
2007-11-16 14:20:00,5.16,5.19,5.16,5.19,100800.0,4.5027,4.5289,4.5027,4.5289,100800.0
2007-11-16 14:30:00,5.19,5.19,5.15,5.15,162400.0,4.5289,4.5289,4.494,4.494,162400.0
2007-11-16 14:40:00,5.15,5.17,5.15,5.16,161600.0,4.494,4.5115,4.494,4.5027,161600.0
2007-11-16 14:50:00,5.16,5.18,5.15,5.18,144800.0,4.5027,4.5202,4.494,4.5202,144800.0
2007-11-16 15:00:00,5.18,5.18,5.16,5.18,185600.0,4.5202,4.5202,4.5027,4.5202,185600.0
2007-11-16 15:10:00,5.18,5.19,5.16,5.17,166400.0,4.5202,4.5289,4.5027,4.5115,166400.0
2007-11-16 15:20:00,5.17,5.18,5.16,5.17,114400.0,4.5115,4.5202,4.5027,4.5115,114400.0
2007-11-16 15:30:00,5.17,5.18,5.16,5.17,170400.0,4.5115,4.5202,4.5027,4.5115,170400.0
2007-11-16 15:40:00,5.17,5.2,5.17,5.2,516800.0,4.5115,4.5376,4.5115,4.5376,516800.0
2007-11-16 15:50:00,5.2,5.2,5.18,5.19,625600.0,4.5376,4.5376,4.5202,4.5289,625600.0
2007-11-19 09:30:00,5.15,5.17,5.11,5.15,218400.0,4.494,4.5115,4.4591,4.494,218400.0
2007-11-19 09:40:00,5.15,5.19,5.13,5.19,433600.0,4.494,4.5289,4.4766,4.5289,433600.0
2007-11-19 09:50:00,5.19,5.19,5.17,5.17,660000.0,4.5289,4.5289,4.5115,4.5115,660000.0
2007-11-19 10:00:00,5.17,5.19,5.14,5.16,237600.0,4.5115,4.5289,4.4853,4.5027,237600.0
2007-11-19 10:10:00,5.15,5.16,5.13,5.15,156000.0,4.494,4.5027,4.4766,4.494,156000.0
2007-11-19 10:20:00,5.15,5.16,5.14,5.15,382400.0,4.494,4.5027,4.4853,4.494,382400.0
2007-11-19 10:30:00,5.15,5.17,5.13,5.16,128000.0,4.494,4.5115,4.4766,4.5027,128000.0
2007-11-19 10:40:00,5.16,5.19,5.16,5.19,144000.0,4.5027,4.5289,4.5027,4.5289,144000.0
2007-11-19 10:50:00,5.18,5.18,5.16,5.17,144000.0,4.5202,4.5202,4.5027,4.5115,144000.0
2007-11-19 11:00:00,5.17,5.17,5.15,5.15,93600.0,4.5115,4.5115,4.494,4.494,93600.0
2007-11-19 11:10:00,5.15,5.15,5.14,5.15,108800.0,4.494,4.494,4.4853,4.494,108800.0
2007-11-19 11:20:00,5.15,5.15,5.13,5.13,134400.0,4.494,4.494,4.4766,4.4766,134400.0
2007-11-19 11:30:00,5.13,5.14,5.12,5.14,127200.0,4.4766,4.4853,4.4678,4.4853,127200.0
2007-11-19 11:40:00,5.14,5.14,5.13,5.14,63200.0,4.4853,4.4853,4.4766,4.4853,63200.0
2007-11-19 11:50:00,5.14,5.14,5.11,5.11,185600.0,4.4853,4.4853,4.4591,4.4591,185600.0
2007-11-19 12:00:00,5.11,5.13,5.11,5.13,97600.0,4.4591,4.4766,4.4591,4.4766,97600.0
2007-11-19 12:10:00,5.13,5.14,5.13,5.14,79200.0,4.4766,4.4853,4.4766,4.4853,79200.0
2007-11-19 12:20:00,5.14,5.14,5.13,5.14,106400.0,4.4853,4.4853,4.4766,4.4853,106400.0
2007-11-19 12:30:00,5.14,5.14,5.13,5.14,102400.0,4.4853,4.4853,4.4766,4.4853,102400.0
2007-11-19 12:40:00,5.14,5.15,5.14,5.14,78400.0,4.4853,4.494,4.4853,4.4853,78400.0
2007-11-19 12:50:00,5.14,5.14,5.12,5.13,94400.0,4.4853,4.4853,4.4678,4.4766,94400.0
2007-11-19 13:00:00,5.13,5.15,5.11,5.13,212000.0,4.4766,4.494,4.4591,4.4766,212000.0
2007-11-19 13:10:00,5.13,5.13,5.12,5.13,67200.0,4.4766,4.4766,4.4678,4.4766,67200.0
2007-11-19 13:20:00,5.13,5.14,5.12,5.14,57600.0,4.4766,4.4853,4.4678,4.4853,57600.0
2007-11-19 13:30:00,5.14,5.16,5.14,5.16,129600.0,4.4853,4.5027,4.4853,4.5027,129600.0
2007-11-19 13:40:00,5.15,5.16,5.14,5.15,89600.0,4.494,4.5027,4.4853,4.494,89600.0
2007-11-19 13:50:00,5.16,5.16,5.13,5.13,83200.0,4.5027,4.5027,4.4766,4.4766,83200.0
2007-11-19 14:00:00,5.13,5.16,5.13,5.16,80800.0,4.4766,4.5027,4.4766,4.5027,80800.0
2007-11-19 14:10:00,5.16,5.17,5.15,5.17,100800.0,4.5027,4.5115,4.494,4.5115,100800.0
2007-11-19 14:20:00,5.17,5.17,5.16,5.16,80800.0,4.5115,4.5115,4.5027,4.5027,80800.0
2007-11-19 14:30:00,5.17,5.18,5.16,5.18,48800.0,4.5115,4.5202,4.5027,4.5202,48800.0
2007-11-19 14:40:00,5.18,5.2,5.18,5.18,115200.0,4.5202,4.5376,4.5202,4.5202,115200.0
2007-11-19 14:50:00,5.18,5.18,5.16,5.17,49600.0,4.5202,4.5202,4.5027,4.5115,49600.0
2007-11-19 15:00:00,5.16,5.16,5.13,5.13,151200.0,4.5027,4.5027,4.4766,4.4766,151200.0
2007-11-19 15:10:00,5.13,5.15,5.13,5.15,103200.0,4.4766,4.494,4.4766,4.494,103200.0
2007-11-19 15:20:00,5.14,5.17,5.14,5.16,162400.0,4.4853,4.5115,4.4853,4.5027,162400.0
2007-11-19 15:30:00,5.16,5.16,5.14,5.15,120000.0,4.5027,4.5027,4.4853,4.494,120000.0
2007-11-19 15:40:00,5.14,5.15,5.13,5.14,172800.0,4.4853,4.494,4.4766,4.4853,172800.0
2007-11-19 15:50:00,5.14,5.15,5.12,5.12,376000.0,4.4853,4.494,4.4678,4.4678,376000.0
2007-11-20 09:30:00,5.11,5.14,5.07,5.12,237600.0,4.4591,4.4853,4.4242,4.4678,237600.0
2007-11-20 09:40:00,5.13,5.13,5.09,5.1,98400.0,4.4766,4.4766,4.4416,4.4504,98400.0
2007-11-20 09:50:00,5.1,5.17,5.1,5.14,186400.0,4.4504,4.5115,4.4504,4.4853,186400.0
2007-11-20 10:00:00,5.14,5.15,5.13,5.13,91200.0,4.4853,4.494,4.4766,4.4766,91200.0
2007-11-20 10:10:00,5.14,5.14,5.12,5.14,123200.0,4.4853,4.4853,4.4678,4.4853,123200.0
2007-11-20 10:20:00,5.14,5.14,5.13,5.14,91200.0,4.4853,4.4853,4.4766,4.4853,91200.0
2007-11-20 10:30:00,5.14,5.17,5.12,5.16,187200.0,4.4853,4.5115,4.4678,4.5027,187200.0
2007-11-20 10:40:00,5.16,5.19,5.16,5.18,225600.0,4.5027,4.5289,4.5027,4.5202,225600.0
2007-11-20 10:50:00,5.18,5.19,5.17,5.17,118400.0,4.5202,4.5289,4.5115,4.5115,118400.0
2007-11-20 11:00:00,5.17,5.19,5.17,5.18,160800.0,4.5115,4.5289,4.5115,4.5202,160800.0
2007-11-20 11:10:00,5.18,5.18,5.17,5.18,154400.0,4.5202,4.5202,4.5115,4.5202,154400.0
2007-11-20 11:20:00,5.18,5.19,5.18,5.19,106400.0,4.5202,4.5289,4.5202,4.5289,106400.0
2007-11-20 11:30:00,5.19,5.2,5.18,5.2,130400.0,4.5289,4.5376,4.5202,4.5376,130400.0
2007-11-20 11:40:00,5.2,5.2,5.19,5.19,152800.0,4.5376,4.5376,4.5289,4.5289,152800.0
2007-11-20 11:50:00,5.19,5.21,5.17,5.18,156000.0,4.5289,4.5464,4.5115,4.5202,156000.0
2007-11-20 12:00:00,5.17,5.19,5.17,5.17,247200.0,4.5115,4.5289,4.5115,4.5115,247200.0
2007-11-20 12:10:00,5.17,5.18,5.17,5.18,239200.0,4.5115,4.5202,4.5115,4.5202,239200.0
2007-11-20 12:20:00,5.18,5.18,5.16,5.16,118400.0,4.5202,4.5202,4.5027,4.5027,118400.0
2007-11-20 12:30:00,5.17,5.17,5.15,5.15,219200.0,4.5115,4.5115,4.494,4.494,219200.0
2007-11-20 12:40:00,5.15,5.15,5.13,5.15,162400.0,4.494,4.494,4.4766,4.494,162400.0
2007-11-20 12:50:00,5.15,5.16,5.14,5.15,140000.0,4.494,4.5027,4.4853,4.494,140000.0
2007-11-20 13:00:00,5.15,5.15,5.13,5.13,405600.0,4.494,4.494,4.4766,4.4766,405600.0
2007-11-20 13:10:00,5.13,5.13,5.11,5.13,240800.0,4.4766,4.4766,4.4591,4.4766,240800.0
2007-11-20 13:20:00,5.13,5.15,5.12,5.12,215200.0,4.4766,4.494,4.4678,4.4678,215200.0
2007-11-20 13:30:00,5.12,5.14,5.12,5.13,121600.0,4.4678,4.4853,4.4678,4.4766,121600.0
2007-11-20 13:40:00,5.13,5.13,5.12,5.13,112000.0,4.4766,4.4766,4.4678,4.4766,112000.0
2007-11-20 13:50:00,5.12,5.12,5.11,5.11,98400.0,4.4678,4.4678,4.4591,4.4591,98400.0
2007-11-20 14:00:00,5.11,5.15,5.1,5.11,282400.0,4.4591,4.494,4.4504,4.4591,282400.0
2007-11-20 14:10:00,5.12,5.13,5.1,5.12,148000.0,4.4678,4.4766,4.4504,4.4678,148000.0
2007-11-20 14:20:00,5.12,5.12,5.06,5.06,162400.0,4.4678,4.4678,4.4155,4.4155,162400.0
2007-11-20 14:30:00,5.06,5.08,5.05,5.07,189600.0,4.4155,4.4329,4.4067,4.4242,189600.0
2007-11-20 14:40:00,5.07,5.09,5.06,5.08,132000.0,4.4242,4.4416,4.4155,4.4329,132000.0
2007-11-20 14:50:00,5.08,5.09,5.05,5.06,127200.0,4.4329,4.4416,4.4067,4.4155,127200.0
2007-11-20 15:00:00,5.06,5.06,5.04,5.04,169600.0,4.4155,4.4155,4.398,4.398,169600.0
2007-11-20 15:10:00,5.05,5.06,5.04,5.04,153600.0,4.4067,4.4155,4.398,4.398,153600.0
2007-11-20 15:20:00,5.04,5.08,5.04,5.08,184800.0,4.398,4.4329,4.398,4.4329,184800.0
2007-11-20 15:30:00,5.08,5.12,5.08,5.12,239200.0,4.4329,4.4678,4.4329,4.4678,239200.0
2007-11-20 15:40:00,5.12,5.14,5.1,5.11,313600.0,4.4678,4.4853,4.4504,4.4591,313600.0
2007-11-20 15:50:00,5.11,5.11,5.09,5.11,395200.0,4.4591,4.4591,4.4416,4.4591,395200.0
2007-11-21 09:30:00,5.08,5.11,5.07,5.07,96800.0,4.4329,4.4591,4.4242,4.4242,96800.0
2007-11-21 09:40:00,5.07,5.1,5.05,5.05,110400.0,4.4242,4.4504,4.4067,4.4067,110400.0
2007-11-21 09:50:00,5.05,5.06,5.03,5.04,76000.0,4.4067,4.4155,4.3893,4.398,76000.0
2007-11-21 10:00:00,5.04,5.05,5.02,5.03,85600.0,4.398,4.4067,4.3806,4.3893,85600.0
2007-11-21 10:10:00,5.03,5.05,5.02,5.03,104000.0,4.3893,4.4067,4.3806,4.3893,104000.0
2007-11-21 10:20:00,5.04,5.04,5.01,5.01,92000.0,4.398,4.398,4.3718,4.3718,92000.0
2007-11-21 10:30:00,5.01,5.01,4.98,4.99,284800.0,4.3718,4.3718,4.3457,4.3544,284800.0
2007-11-21 10:40:00,4.99,5.0,4.98,4.99,52800.0,4.3544,4.3631,4.3457,4.3544,52800.0
2007-11-21 10:50:00,4.99,4.99,4.96,4.97,247200.0,4.3544,4.3544,4.3282,4.3369,247200.0
2007-11-21 11:00:00,4.96,4.97,4.94,4.96,218400.0,4.3282,4.3369,4.3108,4.3282,218400.0
2007-11-21 11:10:00,4.96,4.99,4.96,4.98,126400.0,4.3282,4.3544,4.3282,4.3457,126400.0
2007-11-21 11:20:00,4.98,5.01,4.98,5.01,121600.0,4.3457,4.3718,4.3457,4.3718,121600.0
2007-11-21 11:30:00,5.02,5.03,5.0,5.02,304000.0,4.3806,4.3893,4.3631,4.3806,304000.0
2007-11-21 11:40:00,5.01,5.01,5.0,5.0,86400.0,4.3718,4.3718,4.3631,4.3631,86400.0
2007-11-21 11:50:00,5.0,5.02,5.0,5.0,128000.0,4.3631,4.3806,4.3631,4.3631,128000.0
2007-11-21 12:00:00,5.0,5.02,5.0,5.01,128000.0,4.3631,4.3806,4.3631,4.3718,128000.0
2007-11-21 12:10:00,5.01,5.02,5.0,5.01,61600.0,4.3718,4.3806,4.3631,4.3718,61600.0
2007-11-21 12:20:00,5.01,5.02,5.01,5.02,33600.0,4.3718,4.3806,4.3718,4.3806,33600.0
2007-11-21 12:30:00,5.02,5.03,5.01,5.03,59200.0,4.3806,4.3893,4.3718,4.3893,59200.0
2007-11-21 12:40:00,5.03,5.06,5.03,5.05,174400.0,4.3893,4.4155,4.3893,4.4067,174400.0
2007-11-21 12:50:00,5.05,5.08,5.04,5.07,93600.0,4.4067,4.4329,4.398,4.4242,93600.0
2007-11-21 13:00:00,5.08,5.08,5.07,5.07,70400.0,4.4329,4.4329,4.4242,4.4242,70400.0
2007-11-21 13:10:00,5.07,5.08,5.07,5.07,152000.0,4.4242,4.4329,4.4242,4.4242,152000.0
2007-11-21 13:20:00,5.07,5.08,5.06,5.06,68800.0,4.4242,4.4329,4.4155,4.4155,68800.0
2007-11-21 13:30:00,5.07,5.08,5.06,5.07,48800.0,4.4242,4.4329,4.4155,4.4242,48800.0
2007-11-21 13:40:00,5.06,5.08,5.06,5.08,59200.0,4.4155,4.4329,4.4155,4.4329,59200.0
2007-11-21 13:50:00,5.07,5.08,5.07,5.07,63200.0,4.4242,4.4329,4.4242,4.4242,63200.0
2007-11-21 14:00:00,5.08,5.08,5.07,5.08,87200.0,4.4329,4.4329,4.4242,4.4329,87200.0
2007-11-21 14:10:00,5.08,5.09,5.08,5.08,85600.0,4.4329,4.4416,4.4329,4.4329,85600.0
2007-11-21 14:20:00,5.08,5.1,5.08,5.09,76800.0,4.4329,4.4504,4.4329,4.4416,76800.0
2007-11-21 14:30:00,5.09,5.11,5.09,5.09,89600.0,4.4416,4.4591,4.4416,4.4416,89600.0
2007-11-21 14:40:00,5.1,5.11,5.09,5.1,78400.0,4.4504,4.4591,4.4416,4.4504,78400.0
2007-11-21 14:50:00,5.11,5.13,5.11,5.12,143200.0,4.4591,4.4766,4.4591,4.4678,143200.0
2007-11-21 15:00:00,5.12,5.12,5.09,5.09,229600.0,4.4678,4.4678,4.4416,4.4416,229600.0
2007-11-21 15:10:00,5.09,5.09,5.06,5.06,185600.0,4.4416,4.4416,4.4155,4.4155,185600.0
2007-11-21 15:20:00,5.06,5.07,5.05,5.06,352000.0,4.4155,4.4242,4.4067,4.4155,352000.0
2007-11-21 15:30:00,5.06,5.06,5.05,5.06,224000.0,4.4155,4.4155,4.4067,4.4155,224000.0
2007-11-21 15:40:00,5.06,5.06,5.04,5.06,190400.0,4.4155,4.4155,4.398,4.4155,190400.0
2007-11-21 15:50:00,5.06,5.06,5.05,5.05,634400.0,4.4155,4.4155,4.4067,4.4067,634400.0
2007-11-23 09:30:00,5.07,5.12,5.07,5.08,110400.0,4.4242,4.4678,4.4242,4.4329,110400.0
2007-11-23 09:40:00,5.08,5.09,5.07,5.07,154400.0,4.4329,4.4416,4.4242,4.4242,154400.0
2007-11-23 09:50:00,5.07,5.07,5.05,5.07,94400.0,4.4242,4.4242,4.4067,4.4242,94400.0
2007-11-23 10:00:00,5.07,5.1,5.07,5.09,124800.0,4.4242,4.4504,4.4242,4.4416,124800.0
2007-11-23 10:10:00,5.09,5.11,5.09,5.11,115200.0,4.4416,4.4591,4.4416,4.4591,115200.0
2007-11-23 10:20:00,5.11,5.11,5.09,5.1,97600.0,4.4591,4.4591,4.4416,4.4504,97600.0
2007-11-23 10:30:00,5.1,5.1,5.09,5.1,73600.0,4.4504,4.4504,4.4416,4.4504,73600.0
2007-11-23 10:40:00,5.1,5.11,5.09,5.11,80000.0,4.4504,4.4591,4.4416,4.4591,80000.0
2007-11-23 10:50:00,5.1,5.12,5.1,5.11,96000.0,4.4504,4.4678,4.4504,4.4591,96000.0
2007-11-23 11:00:00,5.11,5.13,5.11,5.11,156800.0,4.4591,4.4766,4.4591,4.4591,156800.0
2007-11-23 11:10:00,5.11,5.13,5.11,5.13,106400.0,4.4591,4.4766,4.4591,4.4766,106400.0
2007-11-23 11:20:00,5.13,5.14,5.13,5.14,162400.0,4.4766,4.4853,4.4766,4.4853,162400.0
2007-11-23 11:30:00,5.14,5.15,5.14,5.15,159200.0,4.4853,4.494,4.4853,4.494,159200.0
2007-11-23 11:40:00,5.15,5.16,5.14,5.16,76000.0,4.494,4.5027,4.4853,4.5027,76000.0
2007-11-23 11:50:00,5.15,5.16,5.14,5.15,101600.0,4.494,4.5027,4.4853,4.494,101600.0
2007-11-23 12:00:00,5.15,5.16,5.15,5.15,113600.0,4.494,4.5027,4.494,4.494,113600.0
2007-11-23 12:10:00,5.15,5.15,5.15,5.15,57600.0,4.494,4.494,4.494,4.494,57600.0
2007-11-23 12:20:00,5.15,5.16,5.15,5.15,67200.0,4.494,4.5027,4.494,4.494,67200.0
2007-11-23 12:30:00,5.15,5.17,5.15,5.16,92800.0,4.494,4.5115,4.494,4.5027,92800.0
2007-11-23 12:40:00,5.16,5.16,5.15,5.16,100000.0,4.5027,4.5027,4.494,4.5027,100000.0
2007-11-23 12:50:00,5.16,5.16,5.13,5.15,192800.0,4.5027,4.5027,4.4766,4.494,192800.0
2007-11-26 09:30:00,5.14,5.14,5.11,5.13,215200.0,4.4853,4.4853,4.4591,4.4766,215200.0
2007-11-26 09:40:00,5.13,5.17,5.13,5.16,166400.0,4.4766,4.5115,4.4766,4.5027,166400.0
2007-11-26 09:50:00,5.16,5.21,5.15,5.2,403200.0,4.5027,4.5464,4.494,4.5376,403200.0
2007-11-26 10:00:00,5.2,5.2,5.18,5.19,138400.0,4.5376,4.5376,4.5202,4.5289,138400.0
2007-11-26 10:10:00,5.19,5.2,5.18,5.18,104800.0,4.5289,4.5376,4.5202,4.5202,104800.0
2007-11-26 10:20:00,5.18,5.19,5.16,5.16,108800.0,4.5202,4.5289,4.5027,4.5027,108800.0
2007-11-26 10:30:00,5.16,5.17,5.15,5.17,76800.0,4.5027,4.5115,4.494,4.5115,76800.0
2007-11-26 10:40:00,5.16,5.16,5.15,5.16,110400.0,4.5027,4.5027,4.494,4.5027,110400.0
2007-11-26 10:50:00,5.16,5.17,5.15,5.15,103200.0,4.5027,4.5115,4.494,4.494,103200.0
2007-11-26 11:00:00,5.15,5.16,5.15,5.15,217600.0,4.494,4.5027,4.494,4.494,217600.0
2007-11-26 11:10:00,5.15,5.15,5.14,5.14,193600.0,4.494,4.494,4.4853,4.4853,193600.0
2007-11-26 11:20:00,5.14,5.15,5.14,5.15,152800.0,4.4853,4.494,4.4853,4.494,152800.0
2007-11-26 11:30:00,5.15,5.15,5.14,5.15,107200.0,4.494,4.494,4.4853,4.494,107200.0
2007-11-26 11:40:00,5.15,5.17,5.14,5.16,96800.0,4.494,4.5115,4.4853,4.5027,96800.0
2007-11-26 11:50:00,5.16,5.16,5.15,5.15,65600.0,4.5027,4.5027,4.494,4.494,65600.0
2007-11-26 12:00:00,5.15,5.16,5.15,5.15,155200.0,4.494,4.5027,4.494,4.494,155200.0
2007-11-26 12:10:00,5.15,5.16,5.15,5.15,114400.0,4.494,4.5027,4.494,4.494,114400.0
2007-11-26 12:20:00,5.16,5.18,5.15,5.18,90400.0,4.5027,4.5202,4.494,4.5202,90400.0
2007-11-26 12:30:00,5.18,5.18,5.16,5.17,53600.0,4.5202,4.5202,4.5027,4.5115,53600.0
2007-11-26 12:40:00,5.17,5.18,5.16,5.17,80800.0,4.5115,4.5202,4.5027,4.5115,80800.0
2007-11-26 12:50:00,5.17,5.17,5.16,5.17,77600.0,4.5115,4.5115,4.5027,4.5115,77600.0
2007-11-26 13:00:00,5.17,5.17,5.16,5.16,83200.0,4.5115,4.5115,4.5027,4.5027,83200.0
2007-11-26 13:10:00,5.16,5.16,5.15,5.15,96800.0,4.5027,4.5027,4.494,4.494,96800.0
2007-11-26 13:20:00,5.15,5.16,5.14,5.15,145600.0,4.494,4.5027,4.4853,4.494,145600.0
2007-11-26 13:30:00,5.15,5.18,5.14,5.18,122400.0,4.494,4.5202,4.4853,4.5202,122400.0
2007-11-26 13:40:00,5.18,5.19,5.16,5.16,126400.0,4.5202,4.5289,4.5027,4.5027,126400.0
2007-11-26 13:50:00,5.16,5.16,5.15,5.16,74400.0,4.5027,4.5027,4.494,4.5027,74400.0
2007-11-26 14:00:00,5.16,5.17,5.15,5.16,104800.0,4.5027,4.5115,4.494,4.5027,104800.0
2007-11-26 14:10:00,5.17,5.17,5.14,5.14,125600.0,4.5115,4.5115,4.4853,4.4853,125600.0
2007-11-26 14:20:00,5.15,5.15,5.14,5.14,329600.0,4.494,4.494,4.4853,4.4853,329600.0
2007-11-26 14:30:00,5.14,5.15,5.13,5.15,631200.0,4.4853,4.494,4.4766,4.494,631200.0
2007-11-26 14:40:00,5.14,5.14,5.12,5.13,120800.0,4.4853,4.4853,4.4678,4.4766,120800.0
2007-11-26 14:50:00,5.13,5.14,5.12,5.12,167200.0,4.4766,4.4853,4.4678,4.4678,167200.0
2007-11-26 15:00:00,5.12,5.12,5.1,5.1,197600.0,4.4678,4.4678,4.4504,4.4504,197600.0
2007-11-26 15:10:00,5.1,5.1,5.09,5.09,168000.0,4.4504,4.4504,4.4416,4.4416,168000.0
2007-11-26 15:20:00,5.09,5.09,5.07,5.07,500800.0,4.4416,4.4416,4.4242,4.4242,500800.0
2007-11-26 15:30:00,5.07,5.09,5.07,5.08,251200.0,4.4242,4.4416,4.4242,4.4329,251200.0
2007-11-26 15:40:00,5.08,5.1,5.07,5.09,304000.0,4.4329,4.4504,4.4242,4.4416,304000.0
2007-11-26 15:50:00,5.09,5.1,5.07,5.09,1284800.0,4.4416,4.4504,4.4242,4.4416,1284800.0
2007-11-27 09:30:00,5.12,5.17,5.09,5.17,295200.0,4.4678,4.5115,4.4416,4.5115,295200.0
2007-11-27 09:40:00,5.16,5.2,5.16,5.2,336800.0,4.5027,4.5376,4.5027,4.5376,336800.0
2007-11-27 09:50:00,5.19,5.22,5.19,5.22,284800.0,4.5289,4.5551,4.5289,4.5551,284800.0
2007-11-27 10:00:00,5.22,5.22,5.18,5.2,418400.0,4.5551,4.5551,4.5202,4.5376,418400.0
2007-11-27 10:10:00,5.2,5.23,5.19,5.21,218400.0,4.5376,4.5638,4.5289,4.5464,218400.0
2007-11-27 10:20:00,5.22,5.25,5.21,5.25,340000.0,4.5551,4.5813,4.5464,4.5813,340000.0
2007-11-27 10:30:00,5.25,5.26,5.24,5.26,295200.0,4.5813,4.59,4.5725,4.59,295200.0
2007-11-27 10:40:00,5.26,5.29,5.25,5.29,253600.0,4.59,4.6162,4.5813,4.6162,253600.0
2007-11-27 10:50:00,5.29,5.34,5.29,5.33,323200.0,4.6162,4.6598,4.6162,4.6511,323200.0
2007-11-27 11:00:00,5.34,5.34,5.31,5.31,280000.0,4.6598,4.6598,4.6336,4.6336,280000.0
2007-11-27 11:10:00,5.31,5.32,5.3,5.31,130400.0,4.6336,4.6423,4.6249,4.6336,130400.0
2007-11-27 11:20:00,5.31,5.31,5.29,5.3,136000.0,4.6336,4.6336,4.6162,4.6249,136000.0
2007-11-27 11:30:00,5.29,5.31,5.29,5.3,216000.0,4.6162,4.6336,4.6162,4.6249,216000.0
2007-11-27 11:40:00,5.3,5.3,5.27,5.27,465600.0,4.6249,4.6249,4.5987,4.5987,465600.0
2007-11-27 11:50:00,5.27,5.28,5.25,5.27,368800.0,4.5987,4.6074,4.5813,4.5987,368800.0
2007-11-27 12:00:00,5.27,5.29,5.27,5.28,189600.0,4.5987,4.6162,4.5987,4.6074,189600.0
2007-11-27 12:10:00,5.28,5.28,5.24,5.26,428800.0,4.6074,4.6074,4.5725,4.59,428800.0
2007-11-27 12:20:00,5.26,5.27,5.25,5.26,124800.0,4.59,4.5987,4.5813,4.59,124800.0
2007-11-27 12:30:00,5.27,5.3,5.27,5.29,104800.0,4.5987,4.6249,4.5987,4.6162,104800.0
2007-11-27 12:40:00,5.29,5.31,5.29,5.31,130400.0,4.6162,4.6336,4.6162,4.6336,130400.0
2007-11-27 12:50:00,5.31,5.31,5.3,5.3,84800.0,4.6336,4.6336,4.6249,4.6249,84800.0
2007-11-27 13:00:00,5.3,5.33,5.3,5.32,142400.0,4.6249,4.6511,4.6249,4.6423,142400.0
2007-11-27 13:10:00,5.32,5.32,5.31,5.31,132800.0,4.6423,4.6423,4.6336,4.6336,132800.0
2007-11-27 13:20:00,5.31,5.34,5.31,5.34,132800.0,4.6336,4.6598,4.6336,4.6598,132800.0
2007-11-27 13:30:00,5.34,5.34,5.33,5.33,160800.0,4.6598,4.6598,4.6511,4.6511,160800.0
2007-11-27 13:40:00,5.33,5.34,5.32,5.33,111200.0,4.6511,4.6598,4.6423,4.6511,111200.0
2007-11-27 13:50:00,5.33,5.33,5.3,5.31,97600.0,4.6511,4.6511,4.6249,4.6336,97600.0
2007-11-27 14:00:00,5.32,5.32,5.29,5.3,119200.0,4.6423,4.6423,4.6162,4.6249,119200.0
2007-11-27 14:10:00,5.3,5.33,5.3,5.32,115200.0,4.6249,4.6511,4.6249,4.6423,115200.0
2007-11-27 14:20:00,5.32,5.33,5.31,5.31,190400.0,4.6423,4.6511,4.6336,4.6336,190400.0
2007-11-27 14:30:00,5.31,5.33,5.28,5.29,212000.0,4.6336,4.6511,4.6074,4.6162,212000.0
2007-11-27 14:40:00,5.3,5.31,5.27,5.3,264000.0,4.6249,4.6336,4.5987,4.6249,264000.0
2007-11-27 14:50:00,5.3,5.31,5.28,5.29,238400.0,4.6249,4.6336,4.6074,4.6162,238400.0
2007-11-27 15:00:00,5.3,5.3,5.27,5.27,258400.0,4.6249,4.6249,4.5987,4.5987,258400.0
2007-11-27 15:10:00,5.27,5.29,5.27,5.27,327200.0,4.5987,4.6162,4.5987,4.5987,327200.0
2007-11-27 15:20:00,5.27,5.28,5.25,5.26,320000.0,4.5987,4.6074,4.5813,4.59,320000.0
2007-11-27 15:30:00,5.26,5.28,5.25,5.27,392000.0,4.59,4.6074,4.5813,4.5987,392000.0
2007-11-27 15:40:00,5.27,5.3,5.27,5.3,228800.0,4.5987,4.6249,4.5987,4.6249,228800.0
2007-11-27 15:50:00,5.3,5.31,5.29,5.31,572000.0,4.6249,4.6336,4.6162,4.6336,572000.0
2007-11-28 09:30:00,5.37,5.4,5.35,5.39,251200.0,4.686,4.7122,4.6685,4.7034,251200.0
2007-11-28 09:40:00,5.38,5.39,5.34,5.36,256800.0,4.6947,4.7034,4.6598,4.6773,256800.0
2007-11-28 09:50:00,5.36,5.37,5.33,5.36,284000.0,4.6773,4.686,4.6511,4.6773,284000.0
2007-11-28 10:00:00,5.36,5.37,5.33,5.33,127200.0,4.6773,4.686,4.6511,4.6511,127200.0
2007-11-28 10:10:00,5.33,5.35,5.32,5.35,213600.0,4.6511,4.6685,4.6423,4.6685,213600.0
2007-11-28 10:20:00,5.35,5.38,5.35,5.38,292000.0,4.6685,4.6947,4.6685,4.6947,292000.0
2007-11-28 10:30:00,5.38,5.39,5.37,5.39,216000.0,4.6947,4.7034,4.686,4.7034,216000.0
2007-11-28 10:40:00,5.38,5.4,5.37,5.37,230400.0,4.6947,4.7122,4.686,4.686,230400.0
2007-11-28 10:50:00,5.37,5.38,5.37,5.37,154400.0,4.686,4.6947,4.686,4.686,154400.0
2007-11-28 11:00:00,5.38,5.38,5.35,5.36,202400.0,4.6947,4.6947,4.6685,4.6773,202400.0
2007-11-28 11:10:00,5.35,5.38,5.35,5.37,267200.0,4.6685,4.6947,4.6685,4.686,267200.0
2007-11-28 11:20:00,5.37,5.38,5.36,5.38,101600.0,4.686,4.6947,4.6773,4.6947,101600.0
2007-11-28 11:30:00,5.38,5.39,5.38,5.38,105600.0,4.6947,4.7034,4.6947,4.6947,105600.0
2007-11-28 11:40:00,5.38,5.39,5.38,5.38,119200.0,4.6947,4.7034,4.6947,4.6947,119200.0
2007-11-28 11:50:00,5.38,5.39,5.37,5.38,141600.0,4.6947,4.7034,4.686,4.6947,141600.0
2007-11-28 12:00:00,5.38,5.4,5.38,5.39,96000.0,4.6947,4.7122,4.6947,4.7034,96000.0
2007-11-28 12:10:00,5.38,5.39,5.37,5.38,97600.0,4.6947,4.7034,4.686,4.6947,97600.0
2007-11-28 12:20:00,5.38,5.4,5.38,5.39,89600.0,4.6947,4.7122,4.6947,4.7034,89600.0
2007-11-28 12:30:00,5.39,5.41,5.39,5.4,68800.0,4.7034,4.7209,4.7034,4.7122,68800.0
2007-11-28 12:40:00,5.4,5.41,5.4,5.41,68000.0,4.7122,4.7209,4.7122,4.7209,68000.0
2007-11-28 12:50:00,5.41,5.42,5.39,5.39,188800.0,4.7209,4.7296,4.7034,4.7034,188800.0
2007-11-28 13:00:00,5.39,5.4,5.39,5.4,59200.0,4.7034,4.7122,4.7034,4.7122,59200.0
2007-11-28 13:10:00,5.4,5.4,5.39,5.4,104000.0,4.7122,4.7122,4.7034,4.7122,104000.0
2007-11-28 13:20:00,5.4,5.4,5.39,5.39,96800.0,4.7122,4.7122,4.7034,4.7034,96800.0
2007-11-28 13:30:00,5.39,5.42,5.39,5.42,172000.0,4.7034,4.7296,4.7034,4.7296,172000.0
2007-11-28 13:40:00,5.42,5.43,5.41,5.43,67200.0,4.7296,4.7383,4.7209,4.7383,67200.0
2007-11-28 13:50:00,5.43,5.43,5.43,5.43,79200.0,4.7383,4.7383,4.7383,4.7383,79200.0
2007-11-28 14:00:00,5.43,5.43,5.42,5.43,52000.0,4.7383,4.7383,4.7296,4.7383,52000.0
2007-11-28 14:10:00,5.44,5.44,5.42,5.43,49600.0,4.7471,4.7471,4.7296,4.7383,49600.0
2007-11-28 14:20:00,5.43,5.43,5.41,5.41,96000.0,4.7383,4.7383,4.7209,4.7209,96000.0
2007-11-28 14:30:00,5.41,5.43,5.41,5.43,77600.0,4.7209,4.7383,4.7209,4.7383,77600.0
2007-11-28 14:40:00,5.43,5.43,5.4,5.41,318400.0,4.7383,4.7383,4.7122,4.7209,318400.0
2007-11-28 14:50:00,5.41,5.41,5.39,5.39,225600.0,4.7209,4.7209,4.7034,4.7034,225600.0
2007-11-28 15:00:00,5.39,5.39,5.37,5.37,390400.0,4.7034,4.7034,4.686,4.686,390400.0
2007-11-28 15:10:00,5.37,5.38,5.37,5.38,336800.0,4.686,4.6947,4.686,4.6947,336800.0
2007-11-28 15:20:00,5.38,5.4,5.37,5.4,129600.0,4.6947,4.7122,4.686,4.7122,129600.0
2007-11-28 15:30:00,5.4,5.41,5.39,5.4,112800.0,4.7122,4.7209,4.7034,4.7122,112800.0
2007-11-28 15:40:00,5.4,5.41,5.37,5.37,151200.0,4.7122,4.7209,4.686,4.686,151200.0
2007-11-28 15:50:00,5.37,5.4,5.37,5.4,348800.0,4.686,4.7122,4.686,4.7122,348800.0
2007-11-29 09:30:00,5.38,5.41,5.38,5.4,84800.0,4.6947,4.7209,4.6947,4.7122,84800.0
2007-11-29 09:40:00,5.41,5.43,5.4,5.4,52800.0,4.7209,4.7383,4.7122,4.7122,52800.0
2007-11-29 09:50:00,5.4,5.41,5.39,5.41,30400.0,4.7122,4.7209,4.7034,4.7209,30400.0
2007-11-29 10:00:00,5.42,5.42,5.39,5.4,74400.0,4.7296,4.7296,4.7034,4.7122,74400.0
2007-11-29 10:10:00,5.39,5.41,5.39,5.41,30400.0,4.7034,4.7209,4.7034,4.7209,30400.0
2007-11-29 10:20:00,5.41,5.41,5.39,5.4,270400.0,4.7209,4.7209,4.7034,4.7122,270400.0
2007-11-29 10:30:00,5.4,5.41,5.39,5.4,240000.0,4.7122,4.7209,4.7034,4.7122,240000.0
2007-11-29 10:40:00,5.39,5.4,5.38,5.38,47200.0,4.7034,4.7122,4.6947,4.6947,47200.0
2007-11-29 10:50:00,5.38,5.4,5.38,5.39,48800.0,4.6947,4.7122,4.6947,4.7034,48800.0
2007-11-29 11:00:00,5.39,5.41,5.39,5.4,68000.0,4.7034,4.7209,4.7034,4.7122,68000.0
2007-11-29 11:10:00,5.4,5.41,5.4,5.4,75200.0,4.7122,4.7209,4.7122,4.7122,75200.0
2007-11-29 11:20:00,5.4,5.42,5.4,5.41,70400.0,4.7122,4.7296,4.7122,4.7209,70400.0
2007-11-29 11:30:00,5.42,5.43,5.42,5.43,41600.0,4.7296,4.7383,4.7296,4.7383,41600.0
2007-11-29 11:40:00,5.42,5.44,5.42,5.42,81600.0,4.7296,4.7471,4.7296,4.7296,81600.0
2007-11-29 11:50:00,5.42,5.43,5.41,5.41,42400.0,4.7296,4.7383,4.7209,4.7209,42400.0
2007-11-29 12:00:00,5.41,5.42,5.4,5.41,43200.0,4.7209,4.7296,4.7122,4.7209,43200.0
2007-11-29 12:10:00,5.41,5.41,5.4,5.41,76800.0,4.7209,4.7209,4.7122,4.7209,76800.0
2007-11-29 12:20:00,5.4,5.42,5.4,5.42,38400.0,4.7122,4.7296,4.7122,4.7296,38400.0
2007-11-29 12:30:00,5.42,5.43,5.42,5.42,49600.0,4.7296,4.7383,4.7296,4.7296,49600.0
2007-11-29 12:40:00,5.43,5.43,5.4,5.4,56000.0,4.7383,4.7383,4.7122,4.7122,56000.0
2007-11-29 12:50:00,5.41,5.41,5.41,5.41,60000.0,4.7209,4.7209,4.7209,4.7209,60000.0
2007-11-29 13:00:00,5.42,5.43,5.41,5.42,73600.0,4.7296,4.7383,4.7209,4.7296,73600.0
2007-11-29 13:10:00,5.42,5.43,5.42,5.42,65600.0,4.7296,4.7383,4.7296,4.7296,65600.0
2007-11-29 13:20:00,5.42,5.43,5.42,5.42,89600.0,4.7296,4.7383,4.7296,4.7296,89600.0
2007-11-29 13:30:00,5.42,5.44,5.42,5.43,72000.0,4.7296,4.7471,4.7296,4.7383,72000.0
2007-11-29 13:40:00,5.43,5.43,5.41,5.41,164000.0,4.7383,4.7383,4.7209,4.7209,164000.0
2007-11-29 13:50:00,5.41,5.42,5.41,5.41,97600.0,4.7209,4.7296,4.7209,4.7209,97600.0
2007-11-29 14:00:00,5.41,5.42,5.4,5.41,131200.0,4.7209,4.7296,4.7122,4.7209,131200.0
2007-11-29 14:10:00,5.42,5.43,5.41,5.42,76000.0,4.7296,4.7383,4.7209,4.7296,76000.0
2007-11-29 14:20:00,5.42,5.42,5.41,5.41,80000.0,4.7296,4.7296,4.7209,4.7209,80000.0
2007-11-29 14:30:00,5.41,5.41,5.39,5.41,145600.0,4.7209,4.7209,4.7034,4.7209,145600.0
2007-11-29 14:40:00,5.41,5.42,5.41,5.41,76000.0,4.7209,4.7296,4.7209,4.7209,76000.0
2007-11-29 14:50:00,5.41,5.41,5.4,5.41,69600.0,4.7209,4.7209,4.7122,4.7209,69600.0
2007-11-29 15:00:00,5.41,5.43,5.41,5.43,110400.0,4.7209,4.7383,4.7209,4.7383,110400.0
2007-11-29 15:10:00,5.43,5.43,5.41,5.42,133600.0,4.7383,4.7383,4.7209,4.7296,133600.0
2007-11-29 15:20:00,5.42,5.43,5.41,5.43,88800.0,4.7296,4.7383,4.7209,4.7383,88800.0
2007-11-29 15:30:00,5.43,5.43,5.42,5.42,91200.0,4.7383,4.7383,4.7296,4.7296,91200.0
2007-11-29 15:40:00,5.42,5.43,5.41,5.43,128000.0,4.7296,4.7383,4.7209,4.7383,128000.0
2007-11-29 15:50:00,5.42,5.43,5.41,5.42,168800.0,4.7296,4.7383,4.7209,4.7296,168800.0
2007-11-30 09:30:00,5.45,5.45,5.41,5.42,175200.0,4.7558,4.7558,4.7209,4.7296,175200.0
2007-11-30 09:40:00,5.43,5.44,5.43,5.43,113600.0,4.7383,4.7471,4.7383,4.7383,113600.0
2007-11-30 09:50:00,5.43,5.46,5.42,5.44,222400.0,4.7383,4.7645,4.7296,4.7471,222400.0
2007-11-30 10:00:00,5.43,5.43,5.38,5.39,303200.0,4.7383,4.7383,4.6947,4.7034,303200.0
2007-11-30 10:10:00,5.39,5.39,5.35,5.38,474400.0,4.7034,4.7034,4.6685,4.6947,474400.0
2007-11-30 10:20:00,5.38,5.39,5.36,5.39,236000.0,4.6947,4.7034,4.6773,4.7034,236000.0
2007-11-30 10:30:00,5.39,5.39,5.38,5.38,218400.0,4.7034,4.7034,4.6947,4.6947,218400.0
2007-11-30 10:40:00,5.38,5.38,5.36,5.36,155200.0,4.6947,4.6947,4.6773,4.6773,155200.0
2007-11-30 10:50:00,5.36,5.39,5.36,5.39,134400.0,4.6773,4.7034,4.6773,4.7034,134400.0
2007-11-30 11:00:00,5.39,5.39,5.36,5.38,109600.0,4.7034,4.7034,4.6773,4.6947,109600.0
2007-11-30 11:10:00,5.37,5.42,5.37,5.39,470400.0,4.686,4.7296,4.686,4.7034,470400.0
2007-11-30 11:20:00,5.39,5.41,5.38,5.41,168000.0,4.7034,4.7209,4.6947,4.7209,168000.0
2007-11-30 11:30:00,5.4,5.4,5.39,5.39,120800.0,4.7122,4.7122,4.7034,4.7034,120800.0
2007-11-30 11:40:00,5.39,5.4,5.39,5.4,313600.0,4.7034,4.7122,4.7034,4.7122,313600.0
2007-11-30 11:50:00,5.41,5.41,5.39,5.4,116000.0,4.7209,4.7209,4.7034,4.7122,116000.0
2007-11-30 12:00:00,5.39,5.39,5.37,5.38,78400.0,4.7034,4.7034,4.686,4.6947,78400.0
2007-11-30 12:10:00,5.38,5.4,5.37,5.39,76000.0,4.6947,4.7122,4.686,4.7034,76000.0
2007-11-30 12:20:00,5.39,5.42,5.39,5.42,317600.0,4.7034,4.7296,4.7034,4.7296,317600.0
2007-11-30 12:30:00,5.42,5.43,5.42,5.42,128000.0,4.7296,4.7383,4.7296,4.7296,128000.0
2007-11-30 12:40:00,5.42,5.43,5.39,5.42,166400.0,4.7296,4.7383,4.7034,4.7296,166400.0
2007-11-30 12:50:00,5.42,5.43,5.42,5.43,144800.0,4.7296,4.7383,4.7296,4.7383,144800.0
2007-11-30 13:00:00,5.43,5.45,5.42,5.43,151200.0,4.7383,4.7558,4.7296,4.7383,151200.0
2007-11-30 13:10:00,5.43,5.43,5.42,5.43,80800.0,4.7383,4.7383,4.7296,4.7383,80800.0
2007-11-30 13:20:00,5.42,5.44,5.42,5.43,68800.0,4.7296,4.7471,4.7296,4.7383,68800.0
2007-11-30 13:30:00,5.43,5.45,5.43,5.43,59200.0,4.7383,4.7558,4.7383,4.7383,59200.0
2007-11-30 13:40:00,5.43,5.43,5.41,5.42,72800.0,4.7383,4.7383,4.7209,4.7296,72800.0
2007-11-30 13:50:00,5.42,5.43,5.42,5.43,48000.0,4.7296,4.7383,4.7296,4.7383,48000.0
2007-11-30 14:00:00,5.42,5.43,5.41,5.42,68800.0,4.7296,4.7383,4.7209,4.7296,68800.0
2007-11-30 14:10:00,5.41,5.43,5.41,5.43,52000.0,4.7209,4.7383,4.7209,4.7383,52000.0
2007-11-30 14:20:00,5.43,5.43,5.43,5.43,37600.0,4.7383,4.7383,4.7383,4.7383,37600.0
2007-11-30 14:30:00,5.43,5.45,5.42,5.45,128000.0,4.7383,4.7558,4.7296,4.7558,128000.0
2007-11-30 14:40:00,5.44,5.45,5.42,5.42,92000.0,4.7471,4.7558,4.7296,4.7296,92000.0
2007-11-30 14:50:00,5.42,5.42,5.4,5.41,91200.0,4.7296,4.7296,4.7122,4.7209,91200.0
2007-11-30 15:00:00,5.41,5.41,5.38,5.39,178400.0,4.7209,4.7209,4.6947,4.7034,178400.0
2007-11-30 15:10:00,5.39,5.4,5.38,5.39,160800.0,4.7034,4.7122,4.6947,4.7034,160800.0
2007-11-30 15:20:00,5.39,5.41,5.39,5.41,163200.0,4.7034,4.7209,4.7034,4.7209,163200.0
2007-11-30 15:30:00,5.4,5.41,5.38,5.39,240800.0,4.7122,4.7209,4.6947,4.7034,240800.0
2007-11-30 15:40:00,5.39,5.41,5.39,5.4,217600.0,4.7034,4.7209,4.7034,4.7122,217600.0
2007-11-30 15:50:00,5.39,5.41,5.39,5.41,358400.0,4.7034,4.7209,4.7034,4.7209,358400.0
2007-12-03 09:30:00,5.48,5.48,5.38,5.43,488000.0,4.782,4.782,4.6947,4.7383,488000.0
2007-12-03 09:40:00,5.43,5.47,5.43,5.47,425600.0,4.7383,4.7732,4.7383,4.7732,425600.0
2007-12-03 09:50:00,5.47,5.52,5.47,5.51,592800.0,4.7732,4.8169,4.7732,4.8081,592800.0
2007-12-03 10:00:00,5.51,5.55,5.47,5.48,378400.0,4.8081,4.8431,4.7732,4.782,378400.0
2007-12-03 10:10:00,5.48,5.48,5.45,5.47,456000.0,4.782,4.782,4.7558,4.7732,456000.0
2007-12-03 10:20:00,5.47,5.48,5.46,5.47,528800.0,4.7732,4.782,4.7645,4.7732,528800.0
2007-12-03 10:30:00,5.47,5.48,5.46,5.47,253600.0,4.7732,4.782,4.7645,4.7732,253600.0
2007-12-03 10:40:00,5.47,5.49,5.46,5.47,284800.0,4.7732,4.7907,4.7645,4.7732,284800.0
2007-12-03 10:50:00,5.47,5.49,5.47,5.48,204000.0,4.7732,4.7907,4.7732,4.782,204000.0
2007-12-03 11:00:00,5.48,5.49,5.48,5.48,176000.0,4.782,4.7907,4.782,4.782,176000.0
2007-12-03 11:10:00,5.48,5.49,5.48,5.48,136800.0,4.782,4.7907,4.782,4.782,136800.0
2007-12-03 11:20:00,5.48,5.49,5.47,5.49,160000.0,4.782,4.7907,4.7732,4.7907,160000.0
2007-12-03 11:30:00,5.49,5.49,5.48,5.49,210400.0,4.7907,4.7907,4.782,4.7907,210400.0
2007-12-03 11:40:00,5.48,5.49,5.48,5.48,168000.0,4.782,4.7907,4.782,4.782,168000.0
2007-12-03 11:50:00,5.48,5.49,5.48,5.48,222400.0,4.782,4.7907,4.782,4.782,222400.0
2007-12-03 12:00:00,5.48,5.49,5.48,5.48,156000.0,4.782,4.7907,4.782,4.782,156000.0
2007-12-03 12:10:00,5.48,5.49,5.48,5.48,184000.0,4.782,4.7907,4.782,4.782,184000.0
2007-12-03 12:20:00,5.48,5.49,5.48,5.48,176800.0,4.782,4.7907,4.782,4.782,176800.0
2007-12-03 12:30:00,5.48,5.48,5.47,5.47,184800.0,4.782,4.782,4.7732,4.7732,184800.0
2007-12-03 12:40:00,5.47,5.48,5.47,5.48,144800.0,4.7732,4.782,4.7732,4.782,144800.0
2007-12-03 12:50:00,5.48,5.48,5.47,5.47,164800.0,4.782,4.782,4.7732,4.7732,164800.0
2007-12-03 13:00:00,5.47,5.48,5.47,5.47,168800.0,4.7732,4.782,4.7732,4.7732,168800.0
2007-12-03 13:10:00,5.47,5.48,5.47,5.48,86400.0,4.7732,4.782,4.7732,4.782,86400.0
2007-12-03 13:20:00,5.48,5.48,5.47,5.48,156000.0,4.782,4.782,4.7732,4.782,156000.0
2007-12-03 13:30:00,5.47,5.48,5.47,5.47,257600.0,4.7732,4.782,4.7732,4.7732,257600.0
2007-12-03 13:40:00,5.47,5.47,5.46,5.47,202400.0,4.7732,4.7732,4.7645,4.7732,202400.0
2007-12-03 13:50:00,5.47,5.47,5.46,5.46,292800.0,4.7732,4.7732,4.7645,4.7645,292800.0
2007-12-03 14:00:00,5.47,5.48,5.46,5.47,146400.0,4.7732,4.782,4.7645,4.7732,146400.0
2007-12-03 14:10:00,5.47,5.48,5.47,5.48,131200.0,4.7732,4.782,4.7732,4.782,131200.0
2007-12-03 14:20:00,5.48,5.48,5.47,5.47,678400.0,4.782,4.782,4.7732,4.7732,678400.0
2007-12-03 14:30:00,5.47,5.47,5.46,5.46,967200.0,4.7732,4.7732,4.7645,4.7645,967200.0
2007-12-03 14:40:00,5.46,5.47,5.46,5.46,184000.0,4.7645,4.7732,4.7645,4.7645,184000.0
2007-12-03 14:50:00,5.46,5.47,5.46,5.46,90400.0,4.7645,4.7732,4.7645,4.7645,90400.0
2007-12-03 15:00:00,5.46,5.47,5.46,5.46,221600.0,4.7645,4.7732,4.7645,4.7645,221600.0
2007-12-03 15:10:00,5.46,5.48,5.46,5.47,169600.0,4.7645,4.782,4.7645,4.7732,169600.0
2007-12-03 15:20:00,5.47,5.49,5.46,5.47,210400.0,4.7732,4.7907,4.7645,4.7732,210400.0
2007-12-03 15:30:00,5.47,5.48,5.47,5.47,167200.0,4.7732,4.782,4.7732,4.7732,167200.0
2007-12-03 15:40:00,5.47,5.48,5.47,5.47,233600.0,4.7732,4.782,4.7732,4.7732,233600.0
2007-12-03 15:50:00,5.47,5.48,5.46,5.47,489600.0,4.7732,4.782,4.7645,4.7732,489600.0
2007-12-04 09:30:00,5.41,5.47,5.41,5.46,282400.0,4.7209,4.7732,4.7209,4.7645,282400.0
2007-12-04 09:40:00,5.47,5.48,5.46,5.48,191200.0,4.7732,4.782,4.7645,4.782,191200.0
2007-12-04 09:50:00,5.49,5.51,5.48,5.5,224000.0,4.7907,4.8081,4.782,4.7994,224000.0
2007-12-04 10:00:00,5.5,5.5,5.47,5.48,193600.0,4.7994,4.7994,4.7732,4.782,193600.0
2007-12-04 10:10:00,5.48,5.5,5.48,5.5,557600.0,4.782,4.7994,4.782,4.7994,557600.0
2007-12-04 10:20:00,5.5,5.52,5.5,5.51,254400.0,4.7994,4.8169,4.7994,4.8081,254400.0
2007-12-04 10:30:00,5.51,5.52,5.51,5.52,205600.0,4.8081,4.8169,4.8081,4.8169,205600.0
2007-12-04 10:40:00,5.52,5.52,5.5,5.5,210400.0,4.8169,4.8169,4.7994,4.7994,210400.0
2007-12-04 10:50:00,5.5,5.5,5.48,5.48,184800.0,4.7994,4.7994,4.782,4.782,184800.0
2007-12-04 11:00:00,5.48,5.48,5.47,5.47,168000.0,4.782,4.782,4.7732,4.7732,168000.0
2007-12-04 11:10:00,5.47,5.49,5.47,5.48,124000.0,4.7732,4.7907,4.7732,4.782,124000.0
2007-12-04 11:20:00,5.48,5.49,5.48,5.48,112000.0,4.782,4.7907,4.782,4.782,112000.0
2007-12-04 11:30:00,5.48,5.49,5.47,5.47,145600.0,4.782,4.7907,4.7732,4.7732,145600.0
2007-12-04 11:40:00,5.48,5.48,5.47,5.47,117600.0,4.782,4.782,4.7732,4.7732,117600.0
2007-12-04 11:50:00,5.47,5.48,5.46,5.48,115200.0,4.7732,4.782,4.7645,4.782,115200.0
2007-12-04 12:00:00,5.47,5.49,5.47,5.48,109600.0,4.7732,4.7907,4.7732,4.782,109600.0
2007-12-04 12:10:00,5.48,5.49,5.47,5.48,119200.0,4.782,4.7907,4.7732,4.782,119200.0
2007-12-04 12:20:00,5.48,5.48,5.48,5.48,36800.0,4.782,4.782,4.782,4.782,36800.0
2007-12-04 12:30:00,5.48,5.48,5.46,5.46,80000.0,4.782,4.782,4.7645,4.7645,80000.0
2007-12-04 12:40:00,5.46,5.49,5.46,5.48,219200.0,4.7645,4.7907,4.7645,4.782,219200.0
2007-12-04 12:50:00,5.47,5.48,5.47,5.47,182400.0,4.7732,4.782,4.7732,4.7732,182400.0
2007-12-04 13:00:00,5.47,5.47,5.46,5.46,128000.0,4.7732,4.7732,4.7645,4.7645,128000.0
2007-12-04 13:10:00,5.46,5.47,5.44,5.45,298400.0,4.7645,4.7732,4.7471,4.7558,298400.0
2007-12-04 13:20:00,5.45,5.45,5.43,5.43,139200.0,4.7558,4.7558,4.7383,4.7383,139200.0
2007-12-04 13:30:00,5.44,5.44,5.43,5.44,130400.0,4.7471,4.7471,4.7383,4.7471,130400.0
2007-12-04 13:40:00,5.44,5.45,5.44,5.44,152000.0,4.7471,4.7558,4.7471,4.7471,152000.0
2007-12-04 13:50:00,5.44,5.44,5.43,5.43,324800.0,4.7471,4.7471,4.7383,4.7383,324800.0
2007-12-04 14:00:00,5.43,5.43,5.41,5.42,124800.0,4.7383,4.7383,4.7209,4.7296,124800.0
2007-12-04 14:10:00,5.42,5.42,5.41,5.42,70400.0,4.7296,4.7296,4.7209,4.7296,70400.0
2007-12-04 14:20:00,5.42,5.43,5.42,5.43,79200.0,4.7296,4.7383,4.7296,4.7383,79200.0
2007-12-04 14:30:00,5.43,5.43,5.42,5.42,71200.0,4.7383,4.7383,4.7296,4.7296,71200.0
2007-12-04 14:40:00,5.42,5.43,5.41,5.43,208000.0,4.7296,4.7383,4.7209,4.7383,208000.0
2007-12-04 14:50:00,5.43,5.44,5.43,5.43,280800.0,4.7383,4.7471,4.7383,4.7383,280800.0
2007-12-04 15:00:00,5.43,5.44,5.42,5.44,468000.0,4.7383,4.7471,4.7296,4.7471,468000.0
2007-12-04 15:10:00,5.43,5.44,5.43,5.44,276000.0,4.7383,4.7471,4.7383,4.7471,276000.0
2007-12-04 15:20:00,5.44,5.45,5.43,5.44,610400.0,4.7471,4.7558,4.7383,4.7471,610400.0
2007-12-04 15:30:00,5.44,5.45,5.42,5.43,436800.0,4.7471,4.7558,4.7296,4.7383,436800.0
2007-12-04 15:40:00,5.43,5.43,5.41,5.42,236800.0,4.7383,4.7383,4.7209,4.7296,236800.0
2007-12-04 15:50:00,5.42,5.42,5.4,5.42,614400.0,4.7296,4.7296,4.7122,4.7296,614400.0
2007-12-05 09:30:00,5.49,5.5,5.46,5.48,235200.0,4.7907,4.7994,4.7645,4.782,235200.0
2007-12-05 09:40:00,5.48,5.5,5.47,5.49,220000.0,4.782,4.7994,4.7732,4.7907,220000.0
2007-12-05 09:50:00,5.49,5.5,5.48,5.49,364000.0,4.7907,4.7994,4.782,4.7907,364000.0
2007-12-05 10:00:00,5.49,5.5,5.48,5.49,475200.0,4.7907,4.7994,4.782,4.7907,475200.0
2007-12-05 10:10:00,5.49,5.49,5.49,5.49,60800.0,4.7907,4.7907,4.7907,4.7907,60800.0
2007-12-05 10:20:00,5.49,5.5,5.49,5.49,233600.0,4.7907,4.7994,4.7907,4.7907,233600.0
2007-12-05 10:30:00,5.49,5.49,5.49,5.49,128800.0,4.7907,4.7907,4.7907,4.7907,128800.0
2007-12-05 10:40:00,5.49,5.49,5.49,5.49,196000.0,4.7907,4.7907,4.7907,4.7907,196000.0
2007-12-05 10:50:00,5.49,5.49,5.49,5.49,47200.0,4.7907,4.7907,4.7907,4.7907,47200.0
2007-12-05 11:00:00,5.49,5.49,5.49,5.49,384000.0,4.7907,4.7907,4.7907,4.7907,384000.0
2007-12-05 11:10:00,5.49,5.49,5.49,5.49,132800.0,4.7907,4.7907,4.7907,4.7907,132800.0
2007-12-05 11:20:00,5.49,5.5,5.48,5.49,103200.0,4.7907,4.7994,4.782,4.7907,103200.0
2007-12-05 11:30:00,5.49,5.5,5.49,5.5,152000.0,4.7907,4.7994,4.7907,4.7994,152000.0
2007-12-05 11:40:00,5.5,5.51,5.5,5.51,244800.0,4.7994,4.8081,4.7994,4.8081,244800.0
2007-12-05 11:50:00,5.51,5.51,5.51,5.51,132000.0,4.8081,4.8081,4.8081,4.8081,132000.0
2007-12-05 12:00:00,5.51,5.52,5.51,5.51,108800.0,4.8081,4.8169,4.8081,4.8081,108800.0
2007-12-05 12:10:00,5.51,5.53,5.51,5.52,317600.0,4.8081,4.8256,4.8081,4.8169,317600.0
2007-12-05 12:20:00,5.52,5.54,5.52,5.53,252000.0,4.8169,4.8343,4.8169,4.8256,252000.0
2007-12-05 12:30:00,5.53,5.53,5.52,5.52,201600.0,4.8256,4.8256,4.8169,4.8169,201600.0
2007-12-05 12:40:00,5.52,5.53,5.52,5.53,65600.0,4.8169,4.8256,4.8169,4.8256,65600.0
2007-12-05 12:50:00,5.53,5.54,5.52,5.52,384800.0,4.8256,4.8343,4.8169,4.8169,384800.0
2007-12-05 13:00:00,5.52,5.52,5.51,5.51,68000.0,4.8169,4.8169,4.8081,4.8081,68000.0
2007-12-05 13:10:00,5.51,5.52,5.5,5.52,63200.0,4.8081,4.8169,4.7994,4.8169,63200.0
2007-12-05 13:20:00,5.52,5.54,5.52,5.53,201600.0,4.8169,4.8343,4.8169,4.8256,201600.0
2007-12-05 13:30:00,5.53,5.56,5.53,5.55,540000.0,4.8256,4.8518,4.8256,4.8431,540000.0
2007-12-05 13:40:00,5.55,5.56,5.55,5.55,108800.0,4.8431,4.8518,4.8431,4.8431,108800.0
2007-12-05 13:50:00,5.55,5.56,5.55,5.56,112800.0,4.8431,4.8518,4.8431,4.8518,112800.0
2007-12-05 14:00:00,5.55,5.58,5.55,5.57,195200.0,4.8431,4.8692,4.8431,4.8605,195200.0
2007-12-05 14:10:00,5.57,5.59,5.57,5.58,112000.0,4.8605,4.878,4.8605,4.8692,112000.0
2007-12-05 14:20:00,5.58,5.59,5.55,5.55,160800.0,4.8692,4.878,4.8431,4.8431,160800.0
2007-12-05 14:30:00,5.55,5.56,5.55,5.55,130400.0,4.8431,4.8518,4.8431,4.8431,130400.0
2007-12-05 14:40:00,5.55,5.57,5.55,5.57,123200.0,4.8431,4.8605,4.8431,4.8605,123200.0
2007-12-05 14:50:00,5.57,5.58,5.56,5.57,337600.0,4.8605,4.8692,4.8518,4.8605,337600.0
2007-12-05 15:00:00,5.58,5.6,5.57,5.59,366400.0,4.8692,4.8867,4.8605,4.878,366400.0
2007-12-05 15:10:00,5.59,5.59,5.58,5.59,151200.0,4.878,4.878,4.8692,4.878,151200.0
2007-12-05 15:20:00,5.59,5.6,5.58,5.59,274400.0,4.878,4.8867,4.8692,4.878,274400.0
2007-12-05 15:30:00,5.59,5.61,5.59,5.6,215200.0,4.878,4.8954,4.878,4.8867,215200.0
2007-12-05 15:40:00,5.6,5.61,5.59,5.6,252800.0,4.8867,4.8954,4.878,4.8867,252800.0
2007-12-05 15:50:00,5.6,5.62,5.6,5.62,643200.0,4.8867,4.9041,4.8867,4.9041,643200.0
2007-12-06 09:30:00,5.6,5.62,5.6,5.61,339200.0,4.8867,4.9041,4.8867,4.8954,339200.0
2007-12-06 09:40:00,5.61,5.63,5.61,5.62,223200.0,4.8954,4.9129,4.8954,4.9041,223200.0
2007-12-06 09:50:00,5.62,5.62,5.62,5.62,183200.0,4.9041,4.9041,4.9041,4.9041,183200.0
2007-12-06 10:00:00,5.62,5.63,5.62,5.62,173600.0,4.9041,4.9129,4.9041,4.9041,173600.0
2007-12-06 10:10:00,5.62,5.63,5.62,5.62,420000.0,4.9041,4.9129,4.9041,4.9041,420000.0
2007-12-06 10:20:00,5.62,5.63,5.62,5.62,172800.0,4.9041,4.9129,4.9041,4.9041,172800.0
2007-12-06 10:30:00,5.63,5.63,5.61,5.62,219200.0,4.9129,4.9129,4.8954,4.9041,219200.0
2007-12-06 10:40:00,5.62,5.63,5.61,5.63,122400.0,4.9041,4.9129,4.8954,4.9129,122400.0
2007-12-06 10:50:00,5.63,5.64,5.62,5.63,98400.0,4.9129,4.9216,4.9041,4.9129,98400.0
2007-12-06 11:00:00,5.63,5.63,5.61,5.61,82400.0,4.9129,4.9129,4.8954,4.8954,82400.0
2007-12-06 11:10:00,5.61,5.62,5.61,5.62,129600.0,4.8954,4.9041,4.8954,4.9041,129600.0
2007-12-06 11:20:00,5.62,5.64,5.62,5.63,99200.0,4.9041,4.9216,4.9041,4.9129,99200.0
2007-12-06 11:30:00,5.63,5.64,5.62,5.62,85600.0,4.9129,4.9216,4.9041,4.9041,85600.0
2007-12-06 11:40:00,5.62,5.63,5.62,5.62,48800.0,4.9041,4.9129,4.9041,4.9041,48800.0
2007-12-06 11:50:00,5.62,5.62,5.62,5.62,77600.0,4.9041,4.9041,4.9041,4.9041,77600.0
2007-12-06 12:00:00,5.62,5.63,5.62,5.62,115200.0,4.9041,4.9129,4.9041,4.9041,115200.0
2007-12-06 12:10:00,5.62,5.63,5.62,5.63,79200.0,4.9041,4.9129,4.9041,4.9129,79200.0
2007-12-06 12:20:00,5.63,5.63,5.62,5.63,102400.0,4.9129,4.9129,4.9041,4.9129,102400.0
2007-12-06 12:30:00,5.63,5.63,5.62,5.63,111200.0,4.9129,4.9129,4.9041,4.9129,111200.0
2007-12-06 12:40:00,5.63,5.63,5.62,5.62,44000.0,4.9129,4.9129,4.9041,4.9041,44000.0
2007-12-06 12:50:00,5.63,5.63,5.62,5.63,52800.0,4.9129,4.9129,4.9041,4.9129,52800.0
2007-12-06 13:00:00,5.63,5.63,5.62,5.62,81600.0,4.9129,4.9129,4.9041,4.9041,81600.0
2007-12-06 13:10:00,5.62,5.63,5.62,5.62,80000.0,4.9041,4.9129,4.9041,4.9041,80000.0
2007-12-06 13:20:00,5.63,5.63,5.62,5.62,98400.0,4.9129,4.9129,4.9041,4.9041,98400.0
2007-12-06 13:30:00,5.62,5.63,5.62,5.62,203200.0,4.9041,4.9129,4.9041,4.9041,203200.0
2007-12-06 13:40:00,5.62,5.63,5.62,5.63,92800.0,4.9041,4.9129,4.9041,4.9129,92800.0
2007-12-06 13:50:00,5.63,5.63,5.62,5.62,118400.0,4.9129,4.9129,4.9041,4.9041,118400.0
2007-12-06 14:00:00,5.62,5.64,5.62,5.63,302400.0,4.9041,4.9216,4.9041,4.9129,302400.0
2007-12-06 14:10:00,5.63,5.64,5.62,5.62,273600.0,4.9129,4.9216,4.9041,4.9041,273600.0
2007-12-06 14:20:00,5.63,5.64,5.62,5.63,204800.0,4.9129,4.9216,4.9041,4.9129,204800.0
2007-12-06 14:30:00,5.63,5.63,5.62,5.62,291200.0,4.9129,4.9129,4.9041,4.9041,291200.0
2007-12-06 14:40:00,5.62,5.63,5.62,5.63,154400.0,4.9041,4.9129,4.9041,4.9129,154400.0
2007-12-06 14:50:00,5.63,5.64,5.62,5.63,86400.0,4.9129,4.9216,4.9041,4.9129,86400.0
2007-12-06 15:00:00,5.63,5.65,5.63,5.65,148800.0,4.9129,4.9303,4.9129,4.9303,148800.0
2007-12-06 15:10:00,5.65,5.65,5.63,5.64,224000.0,4.9303,4.9303,4.9129,4.9216,224000.0
2007-12-06 15:20:00,5.64,5.64,5.63,5.64,210400.0,4.9216,4.9216,4.9129,4.9216,210400.0
2007-12-06 15:30:00,5.64,5.65,5.63,5.64,630400.0,4.9216,4.9303,4.9129,4.9216,630400.0
2007-12-06 15:40:00,5.64,5.66,5.64,5.65,139200.0,4.9216,4.939,4.9216,4.9303,139200.0
2007-12-06 15:50:00,5.65,5.66,5.65,5.66,173600.0,4.9303,4.939,4.9303,4.939,173600.0
2007-12-07 09:30:00,5.68,5.69,5.67,5.68,103200.0,4.9565,4.9652,4.9478,4.9565,103200.0
2007-12-07 09:40:00,5.68,5.71,5.67,5.67,161600.0,4.9565,4.9827,4.9478,4.9478,161600.0
2007-12-07 09:50:00,5.67,5.67,5.64,5.65,246400.0,4.9478,4.9478,4.9216,4.9303,246400.0
2007-12-07 10:00:00,5.65,5.66,5.64,5.64,80800.0,4.9303,4.939,4.9216,4.9216,80800.0
2007-12-07 10:10:00,5.64,5.66,5.64,5.64,247200.0,4.9216,4.939,4.9216,4.9216,247200.0
2007-12-07 10:20:00,5.64,5.65,5.64,5.64,77600.0,4.9216,4.9303,4.9216,4.9216,77600.0
2007-12-07 10:30:00,5.63,5.64,5.63,5.63,73600.0,4.9129,4.9216,4.9129,4.9129,73600.0
2007-12-07 10:40:00,5.64,5.65,5.64,5.64,72000.0,4.9216,4.9303,4.9216,4.9216,72000.0
2007-12-07 10:50:00,5.64,5.65,5.64,5.65,54400.0,4.9216,4.9303,4.9216,4.9303,54400.0
2007-12-07 11:00:00,5.66,5.66,5.65,5.65,122400.0,4.939,4.939,4.9303,4.9303,122400.0
2007-12-07 11:10:00,5.65,5.66,5.65,5.66,136000.0,4.9303,4.939,4.9303,4.939,136000.0
2007-12-07 11:20:00,5.66,5.7,5.66,5.69,300800.0,4.939,4.9739,4.939,4.9652,300800.0
2007-12-07 11:30:00,5.69,5.73,5.69,5.72,184800.0,4.9652,5.0001,4.9652,4.9914,184800.0
2007-12-07 11:40:00,5.72,5.73,5.71,5.73,185600.0,4.9914,5.0001,4.9827,5.0001,185600.0
2007-12-07 11:50:00,5.73,5.74,5.72,5.74,205600.0,5.0001,5.0088,4.9914,5.0088,205600.0
2007-12-07 12:00:00,5.74,5.76,5.74,5.75,262400.0,5.0088,5.0263,5.0088,5.0176,262400.0
2007-12-07 12:10:00,5.75,5.76,5.74,5.75,240800.0,5.0176,5.0263,5.0088,5.0176,240800.0
2007-12-07 12:20:00,5.75,5.76,5.74,5.74,52000.0,5.0176,5.0263,5.0088,5.0088,52000.0
2007-12-07 12:30:00,5.74,5.74,5.73,5.73,28800.0,5.0088,5.0088,5.0001,5.0001,28800.0
2007-12-07 12:40:00,5.73,5.73,5.71,5.71,84000.0,5.0001,5.0001,4.9827,4.9827,84000.0
2007-12-07 12:50:00,5.71,5.71,5.7,5.71,72000.0,4.9827,4.9827,4.9739,4.9827,72000.0
2007-12-07 13:00:00,5.71,5.71,5.71,5.71,142400.0,4.9827,4.9827,4.9827,4.9827,142400.0
2007-12-07 13:10:00,5.71,5.72,5.71,5.72,86400.0,4.9827,4.9914,4.9827,4.9914,86400.0
2007-12-07 13:20:00,5.72,5.72,5.69,5.71,104000.0,4.9914,4.9914,4.9652,4.9827,104000.0
2007-12-07 13:30:00,5.7,5.71,5.7,5.71,34400.0,4.9739,4.9827,4.9739,4.9827,34400.0
2007-12-07 13:40:00,5.7,5.72,5.7,5.71,91200.0,4.9739,4.9914,4.9739,4.9827,91200.0
2007-12-07 13:50:00,5.71,5.72,5.71,5.72,40000.0,4.9827,4.9914,4.9827,4.9914,40000.0
2007-12-07 14:00:00,5.72,5.73,5.72,5.72,57600.0,4.9914,5.0001,4.9914,4.9914,57600.0
2007-12-07 14:10:00,5.72,5.73,5.72,5.73,100000.0,4.9914,5.0001,4.9914,5.0001,100000.0
2007-12-07 14:20:00,5.72,5.74,5.72,5.74,160000.0,4.9914,5.0088,4.9914,5.0088,160000.0
2007-12-07 14:30:00,5.74,5.75,5.74,5.75,95200.0,5.0088,5.0176,5.0088,5.0176,95200.0
2007-12-07 14:40:00,5.75,5.76,5.75,5.75,83200.0,5.0176,5.0263,5.0176,5.0176,83200.0
2007-12-07 14:50:00,5.75,5.76,5.75,5.75,145600.0,5.0176,5.0263,5.0176,5.0176,145600.0
2007-12-07 15:00:00,5.75,5.75,5.75,5.75,211200.0,5.0176,5.0176,5.0176,5.0176,211200.0
2007-12-07 15:10:00,5.74,5.75,5.73,5.74,299200.0,5.0088,5.0176,5.0001,5.0088,299200.0
2007-12-07 15:20:00,5.74,5.76,5.74,5.75,274400.0,5.0088,5.0263,5.0088,5.0176,274400.0
2007-12-07 15:30:00,5.75,5.75,5.75,5.75,297600.0,5.0176,5.0176,5.0176,5.0176,297600.0
2007-12-07 15:40:00,5.75,5.76,5.75,5.75,304000.0,5.0176,5.0263,5.0176,5.0176,304000.0
2007-12-07 15:50:00,5.75,5.77,5.74,5.76,522400.0,5.0176,5.035,5.0088,5.0263,522400.0
2007-12-10 09:30:00,5.8,5.8,5.74,5.75,148000.0,5.0628,5.0628,5.0105,5.0192,148000.0
2007-12-10 09:40:00,5.75,5.78,5.75,5.78,197600.0,5.0192,5.0454,5.0192,5.0454,197600.0
2007-12-10 09:50:00,5.78,5.8,5.76,5.76,237600.0,5.0454,5.0628,5.0279,5.0279,237600.0
2007-12-10 10:00:00,5.76,5.83,5.76,5.83,382400.0,5.0279,5.089,5.0279,5.089,382400.0
2007-12-10 10:10:00,5.83,5.83,5.8,5.8,224800.0,5.089,5.089,5.0628,5.0628,224800.0
2007-12-10 10:20:00,5.8,5.8,5.78,5.78,139200.0,5.0628,5.0628,5.0454,5.0454,139200.0
2007-12-10 10:30:00,5.79,5.8,5.78,5.79,430400.0,5.0541,5.0628,5.0454,5.0541,430400.0
2007-12-10 10:40:00,5.79,5.79,5.78,5.79,159200.0,5.0541,5.0541,5.0454,5.0541,159200.0
2007-12-10 10:50:00,5.79,5.8,5.79,5.79,102400.0,5.0541,5.0628,5.0541,5.0541,102400.0
2007-12-10 11:00:00,5.79,5.79,5.78,5.78,141600.0,5.0541,5.0541,5.0454,5.0454,141600.0
2007-12-10 11:10:00,5.79,5.79,5.78,5.78,78400.0,5.0541,5.0541,5.0454,5.0454,78400.0
2007-12-10 11:20:00,5.78,5.79,5.77,5.79,142400.0,5.0454,5.0541,5.0367,5.0541,142400.0
2007-12-10 11:30:00,5.79,5.79,5.78,5.78,143200.0,5.0541,5.0541,5.0454,5.0454,143200.0
2007-12-10 11:40:00,5.78,5.78,5.77,5.78,112000.0,5.0454,5.0454,5.0367,5.0454,112000.0
2007-12-10 11:50:00,5.78,5.79,5.78,5.79,168000.0,5.0454,5.0541,5.0454,5.0541,168000.0
2007-12-10 12:00:00,5.79,5.79,5.78,5.78,114400.0,5.0541,5.0541,5.0454,5.0454,114400.0
2007-12-10 12:10:00,5.78,5.78,5.78,5.78,104800.0,5.0454,5.0454,5.0454,5.0454,104800.0
2007-12-10 12:20:00,5.79,5.79,5.78,5.79,85600.0,5.0541,5.0541,5.0454,5.0541,85600.0
2007-12-10 12:30:00,5.79,5.79,5.78,5.79,59200.0,5.0541,5.0541,5.0454,5.0541,59200.0
2007-12-10 12:40:00,5.79,5.79,5.78,5.78,47200.0,5.0541,5.0541,5.0454,5.0454,47200.0
2007-12-10 12:50:00,5.78,5.79,5.78,5.78,64800.0,5.0454,5.0541,5.0454,5.0454,64800.0
2007-12-10 13:00:00,5.78,5.79,5.77,5.79,88000.0,5.0454,5.0541,5.0367,5.0541,88000.0
2007-12-10 13:10:00,5.79,5.79,5.78,5.79,104800.0,5.0541,5.0541,5.0454,5.0541,104800.0
2007-12-10 13:20:00,5.79,5.8,5.78,5.78,204800.0,5.0541,5.0628,5.0454,5.0454,204800.0
2007-12-10 13:30:00,5.78,5.79,5.78,5.79,39200.0,5.0454,5.0541,5.0454,5.0541,39200.0
2007-12-10 13:40:00,5.78,5.81,5.78,5.8,190400.0,5.0454,5.0716,5.0454,5.0628,190400.0
2007-12-10 13:50:00,5.8,5.8,5.77,5.78,113600.0,5.0628,5.0628,5.0367,5.0454,113600.0
2007-12-10 14:00:00,5.78,5.79,5.77,5.79,208800.0,5.0454,5.0541,5.0367,5.0541,208800.0
2007-12-10 14:10:00,5.79,5.79,5.78,5.79,240000.0,5.0541,5.0541,5.0454,5.0541,240000.0
2007-12-10 14:20:00,5.79,5.81,5.79,5.81,166400.0,5.0541,5.0716,5.0541,5.0716,166400.0
2007-12-10 14:30:00,5.81,5.81,5.8,5.8,92800.0,5.0716,5.0716,5.0628,5.0628,92800.0
2007-12-10 14:40:00,5.8,5.81,5.8,5.8,128800.0,5.0628,5.0716,5.0628,5.0628,128800.0
2007-12-10 14:50:00,5.8,5.8,5.78,5.79,261600.0,5.0628,5.0628,5.0454,5.0541,261600.0
2007-12-10 15:00:00,5.79,5.8,5.79,5.79,154400.0,5.0541,5.0628,5.0541,5.0541,154400.0
2007-12-10 15:10:00,5.79,5.79,5.78,5.78,158400.0,5.0541,5.0541,5.0454,5.0454,158400.0
2007-12-10 15:20:00,5.78,5.79,5.78,5.79,273600.0,5.0454,5.0541,5.0454,5.0541,273600.0
2007-12-10 15:30:00,5.79,5.8,5.78,5.79,308000.0,5.0541,5.0628,5.0454,5.0541,308000.0
2007-12-10 15:40:00,5.79,5.8,5.79,5.8,212000.0,5.0541,5.0628,5.0541,5.0628,212000.0
2007-12-10 15:50:00,5.8,5.81,5.78,5.81,560000.0,5.0628,5.0716,5.0454,5.0716,560000.0
2007-12-11 09:30:00,5.82,5.82,5.79,5.8,200800.0,5.0803,5.0803,5.0541,5.0628,200800.0
2007-12-11 09:40:00,5.8,5.82,5.8,5.82,112000.0,5.0628,5.0803,5.0628,5.0803,112000.0
2007-12-11 09:50:00,5.82,5.84,5.79,5.84,218400.0,5.0803,5.0978,5.0541,5.0978,218400.0
2007-12-11 10:00:00,5.84,5.84,5.82,5.82,115200.0,5.0978,5.0978,5.0803,5.0803,115200.0
2007-12-11 10:10:00,5.82,5.82,5.8,5.81,504800.0,5.0803,5.0803,5.0628,5.0716,504800.0
2007-12-11 10:20:00,5.81,5.82,5.8,5.82,111200.0,5.0716,5.0803,5.0628,5.0803,111200.0
2007-12-11 10:30:00,5.82,5.83,5.82,5.83,76000.0,5.0803,5.089,5.0803,5.089,76000.0
2007-12-11 10:40:00,5.82,5.83,5.81,5.81,149600.0,5.0803,5.089,5.0716,5.0716,149600.0
2007-12-11 10:50:00,5.81,5.81,5.8,5.81,129600.0,5.0716,5.0716,5.0628,5.0716,129600.0
2007-12-11 11:00:00,5.8,5.81,5.79,5.8,211200.0,5.0628,5.0716,5.0541,5.0628,211200.0
2007-12-11 11:10:00,5.8,5.81,5.8,5.81,198400.0,5.0628,5.0716,5.0628,5.0716,198400.0
2007-12-11 11:20:00,5.81,5.82,5.81,5.82,103200.0,5.0716,5.0803,5.0716,5.0803,103200.0
2007-12-11 11:30:00,5.82,5.83,5.81,5.82,126400.0,5.0803,5.089,5.0716,5.0803,126400.0
2007-12-11 11:40:00,5.82,5.83,5.82,5.83,139200.0,5.0803,5.089,5.0803,5.089,139200.0
2007-12-11 11:50:00,5.83,5.83,5.82,5.83,58400.0,5.089,5.089,5.0803,5.089,58400.0
2007-12-11 12:00:00,5.83,5.83,5.82,5.82,70400.0,5.089,5.089,5.0803,5.0803,70400.0
2007-12-11 12:10:00,5.82,5.82,5.81,5.82,84800.0,5.0803,5.0803,5.0716,5.0803,84800.0
2007-12-11 12:20:00,5.82,5.82,5.81,5.82,98400.0,5.0803,5.0803,5.0716,5.0803,98400.0
2007-12-11 12:30:00,5.82,5.82,5.81,5.82,91200.0,5.0803,5.0803,5.0716,5.0803,91200.0
2007-12-11 12:40:00,5.82,5.82,5.82,5.82,99200.0,5.0803,5.0803,5.0803,5.0803,99200.0
2007-12-11 12:50:00,5.82,5.82,5.81,5.82,102400.0,5.0803,5.0803,5.0716,5.0803,102400.0
2007-12-11 13:00:00,5.82,5.82,5.81,5.82,77600.0,5.0803,5.0803,5.0716,5.0803,77600.0
2007-12-11 13:10:00,5.82,5.82,5.82,5.82,94400.0,5.0803,5.0803,5.0803,5.0803,94400.0
2007-12-11 13:20:00,5.82,5.83,5.82,5.83,92800.0,5.0803,5.089,5.0803,5.089,92800.0
2007-12-11 13:30:00,5.83,5.83,5.81,5.82,129600.0,5.089,5.089,5.0716,5.0803,129600.0
2007-12-11 13:40:00,5.82,5.82,5.81,5.82,191200.0,5.0803,5.0803,5.0716,5.0803,191200.0
2007-12-11 13:50:00,5.83,5.83,5.82,5.83,139200.0,5.089,5.089,5.0803,5.089,139200.0
2007-12-11 14:00:00,5.83,5.83,5.81,5.82,124000.0,5.089,5.089,5.0716,5.0803,124000.0
2007-12-11 14:10:00,5.82,5.84,5.78,5.78,520000.0,5.0803,5.0978,5.0454,5.0454,520000.0
2007-12-11 14:20:00,5.78,5.79,5.75,5.76,325600.0,5.0454,5.0541,5.0192,5.0279,325600.0
2007-12-11 14:30:00,5.76,5.78,5.74,5.76,346400.0,5.0279,5.0454,5.0105,5.0279,346400.0
2007-12-11 14:40:00,5.76,5.76,5.73,5.75,237600.0,5.0279,5.0279,5.0017,5.0192,237600.0
2007-12-11 14:50:00,5.75,5.78,5.75,5.77,342400.0,5.0192,5.0454,5.0192,5.0367,342400.0
2007-12-11 15:00:00,5.77,5.77,5.74,5.75,217600.0,5.0367,5.0367,5.0105,5.0192,217600.0
2007-12-11 15:10:00,5.75,5.76,5.73,5.74,224800.0,5.0192,5.0279,5.0017,5.0105,224800.0
2007-12-11 15:20:00,5.74,5.74,5.73,5.74,220800.0,5.0105,5.0105,5.0017,5.0105,220800.0
2007-12-11 15:30:00,5.73,5.75,5.72,5.72,338400.0,5.0017,5.0192,4.993,4.993,338400.0
2007-12-11 15:40:00,5.72,5.73,5.69,5.69,300800.0,4.993,5.0017,4.9668,4.9668,300800.0
2007-12-11 15:50:00,5.69,5.7,5.68,5.68,446400.0,4.9668,4.9755,4.9581,4.9581,446400.0
2007-12-12 09:30:00,5.74,5.85,5.67,5.81,238400.0,5.0105,5.1065,4.9494,5.0716,238400.0
2007-12-12 09:40:00,5.8,5.81,5.79,5.8,56000.0,5.0628,5.0716,5.0541,5.0628,56000.0
2007-12-12 09:50:00,5.8,5.83,5.8,5.81,96000.0,5.0628,5.089,5.0628,5.0716,96000.0
2007-12-12 10:00:00,5.81,5.81,5.79,5.79,63200.0,5.0716,5.0716,5.0541,5.0541,63200.0
2007-12-12 10:10:00,5.79,5.82,5.79,5.82,44800.0,5.0541,5.0803,5.0541,5.0803,44800.0
2007-12-12 10:20:00,5.82,5.85,5.82,5.85,132000.0,5.0803,5.1065,5.0803,5.1065,132000.0
2007-12-12 10:30:00,5.84,5.84,5.82,5.83,106400.0,5.0978,5.0978,5.0803,5.089,106400.0
2007-12-12 10:40:00,5.82,5.84,5.8,5.8,119200.0,5.0803,5.0978,5.0628,5.0628,119200.0
2007-12-12 10:50:00,5.8,5.82,5.8,5.81,55200.0,5.0628,5.0803,5.0628,5.0716,55200.0
2007-12-12 11:00:00,5.81,5.82,5.81,5.82,48000.0,5.0716,5.0803,5.0716,5.0803,48000.0
2007-12-12 11:10:00,5.82,5.83,5.82,5.82,120800.0,5.0803,5.089,5.0803,5.0803,120800.0
2007-12-12 11:20:00,5.82,5.82,5.81,5.81,62400.0,5.0803,5.0803,5.0716,5.0716,62400.0
2007-12-12 11:30:00,5.81,5.86,5.81,5.85,164000.0,5.0716,5.1152,5.0716,5.1065,164000.0
2007-12-12 11:40:00,5.85,5.86,5.85,5.86,113600.0,5.1065,5.1152,5.1065,5.1152,113600.0
2007-12-12 11:50:00,5.86,5.86,5.84,5.85,109600.0,5.1152,5.1152,5.0978,5.1065,109600.0
2007-12-12 12:00:00,5.85,5.85,5.83,5.83,142400.0,5.1065,5.1065,5.089,5.089,142400.0
2007-12-12 12:10:00,5.83,5.83,5.81,5.81,95200.0,5.089,5.089,5.0716,5.0716,95200.0
2007-12-12 12:20:00,5.81,5.81,5.78,5.79,256000.0,5.0716,5.0716,5.0454,5.0541,256000.0
2007-12-12 12:30:00,5.79,5.79,5.75,5.76,160000.0,5.0541,5.0541,5.0192,5.0279,160000.0
2007-12-12 12:40:00,5.76,5.76,5.73,5.74,113600.0,5.0279,5.0279,5.0017,5.0105,113600.0
2007-12-12 12:50:00,5.74,5.75,5.74,5.75,91200.0,5.0105,5.0192,5.0105,5.0192,91200.0
2007-12-12 13:00:00,5.75,5.76,5.74,5.76,54400.0,5.0192,5.0279,5.0105,5.0279,54400.0
2007-12-12 13:10:00,5.76,5.78,5.76,5.77,57600.0,5.0279,5.0454,5.0279,5.0367,57600.0
2007-12-12 13:20:00,5.78,5.78,5.76,5.76,58400.0,5.0454,5.0454,5.0279,5.0279,58400.0
2007-12-12 13:30:00,5.76,5.78,5.76,5.78,121600.0,5.0279,5.0454,5.0279,5.0454,121600.0
2007-12-12 13:40:00,5.78,5.79,5.76,5.76,122400.0,5.0454,5.0541,5.0279,5.0279,122400.0
2007-12-12 13:50:00,5.76,5.78,5.76,5.78,70400.0,5.0279,5.0454,5.0279,5.0454,70400.0
2007-12-12 14:00:00,5.77,5.78,5.77,5.77,168000.0,5.0367,5.0454,5.0367,5.0367,168000.0
2007-12-12 14:10:00,5.77,5.78,5.76,5.77,240000.0,5.0367,5.0454,5.0279,5.0367,240000.0
2007-12-12 14:20:00,5.77,5.77,5.75,5.76,247200.0,5.0367,5.0367,5.0192,5.0279,247200.0
2007-12-12 14:30:00,5.75,5.76,5.74,5.76,188000.0,5.0192,5.0279,5.0105,5.0279,188000.0
2007-12-12 14:40:00,5.76,5.77,5.75,5.76,108800.0,5.0279,5.0367,5.0192,5.0279,108800.0
2007-12-12 14:50:00,5.76,5.76,5.74,5.75,85600.0,5.0279,5.0279,5.0105,5.0192,85600.0
2007-12-12 15:00:00,5.74,5.74,5.71,5.73,304000.0,5.0105,5.0105,4.9843,5.0017,304000.0
2007-12-12 15:10:00,5.73,5.73,5.68,5.71,277600.0,5.0017,5.0017,4.9581,4.9843,277600.0
2007-12-12 15:20:00,5.71,5.73,5.71,5.72,268800.0,4.9843,5.0017,4.9843,4.993,268800.0
2007-12-12 15:30:00,5.73,5.73,5.7,5.73,256800.0,5.0017,5.0017,4.9755,5.0017,256800.0
2007-12-12 15:40:00,5.73,5.75,5.72,5.75,410400.0,5.0017,5.0192,4.993,5.0192,410400.0
2007-12-12 15:50:00,5.75,5.79,5.74,5.77,585600.0,5.0192,5.0541,5.0105,5.0367,585600.0
2007-12-13 09:30:00,5.75,5.78,5.6,5.75,190400.0,5.0192,5.0454,4.8883,5.0192,190400.0
2007-12-13 09:40:00,5.75,5.75,5.73,5.74,202400.0,5.0192,5.0192,5.0017,5.0105,202400.0
2007-12-13 09:50:00,5.74,5.77,5.74,5.76,111200.0,5.0105,5.0367,5.0105,5.0279,111200.0
2007-12-13 10:00:00,5.76,5.77,5.75,5.76,136800.0,5.0279,5.0367,5.0192,5.0279,136800.0
2007-12-13 10:10:00,5.76,5.77,5.72,5.74,164000.0,5.0279,5.0367,4.993,5.0105,164000.0
2007-12-13 10:20:00,5.74,5.75,5.72,5.73,101600.0,5.0105,5.0192,4.993,5.0017,101600.0
2007-12-13 10:30:00,5.72,5.73,5.72,5.72,123200.0,4.993,5.0017,4.993,4.993,123200.0
2007-12-13 10:40:00,5.73,5.73,5.72,5.72,80000.0,5.0017,5.0017,4.993,4.993,80000.0
2007-12-13 10:50:00,5.72,5.73,5.7,5.71,148000.0,4.993,5.0017,4.9755,4.9843,148000.0
2007-12-13 11:00:00,5.71,5.73,5.71,5.72,153600.0,4.9843,5.0017,4.9843,4.993,153600.0
2007-12-13 11:10:00,5.73,5.75,5.72,5.74,119200.0,5.0017,5.0192,4.993,5.0105,119200.0
2007-12-13 11:20:00,5.73,5.74,5.72,5.74,104000.0,5.0017,5.0105,4.993,5.0105,104000.0
2007-12-13 11:30:00,5.73,5.75,5.72,5.74,71200.0,5.0017,5.0192,4.993,5.0105,71200.0
2007-12-13 11:40:00,5.74,5.76,5.74,5.75,69600.0,5.0105,5.0279,5.0105,5.0192,69600.0
2007-12-13 11:50:00,5.75,5.76,5.73,5.74,227200.0,5.0192,5.0279,5.0017,5.0105,227200.0
2007-12-13 12:00:00,5.74,5.75,5.72,5.72,292800.0,5.0105,5.0192,4.993,4.993,292800.0
2007-12-13 12:10:00,5.72,5.73,5.72,5.73,104000.0,4.993,5.0017,4.993,5.0017,104000.0
2007-12-13 12:20:00,5.72,5.73,5.69,5.69,229600.0,4.993,5.0017,4.9668,4.9668,229600.0
2007-12-13 12:30:00,5.7,5.71,5.69,5.7,72800.0,4.9755,4.9843,4.9668,4.9755,72800.0
2007-12-13 12:40:00,5.7,5.71,5.69,5.69,214400.0,4.9755,4.9843,4.9668,4.9668,214400.0
2007-12-13 12:50:00,5.69,5.7,5.69,5.69,112000.0,4.9668,4.9755,4.9668,4.9668,112000.0
2007-12-13 13:00:00,5.69,5.71,5.69,5.7,138400.0,4.9668,4.9843,4.9668,4.9755,138400.0
2007-12-13 13:10:00,5.7,5.71,5.68,5.68,222400.0,4.9755,4.9843,4.9581,4.9581,222400.0
2007-12-13 13:20:00,5.68,5.69,5.68,5.69,189600.0,4.9581,4.9668,4.9581,4.9668,189600.0
2007-12-13 13:30:00,5.69,5.69,5.67,5.67,128000.0,4.9668,4.9668,4.9494,4.9494,128000.0
2007-12-13 13:40:00,5.67,5.68,5.64,5.66,335200.0,4.9494,4.9581,4.9232,4.9406,335200.0
2007-12-13 13:50:00,5.66,5.68,5.66,5.67,84000.0,4.9406,4.9581,4.9406,4.9494,84000.0
2007-12-13 14:00:00,5.67,5.71,5.66,5.7,163200.0,4.9494,4.9843,4.9406,4.9755,163200.0
2007-12-13 14:10:00,5.71,5.72,5.7,5.72,84800.0,4.9843,4.993,4.9755,4.993,84800.0
2007-12-13 14:20:00,5.72,5.72,5.71,5.72,96800.0,4.993,4.993,4.9843,4.993,96800.0
2007-12-13 14:30:00,5.72,5.72,5.71,5.71,59200.0,4.993,4.993,4.9843,4.9843,59200.0
2007-12-13 14:40:00,5.71,5.72,5.7,5.7,93600.0,4.9843,4.993,4.9755,4.9755,93600.0
2007-12-13 14:50:00,5.7,5.71,5.7,5.7,106400.0,4.9755,4.9843,4.9755,4.9755,106400.0
2007-12-13 15:00:00,5.7,5.71,5.7,5.7,126400.0,4.9755,4.9843,4.9755,4.9755,126400.0
2007-12-13 15:10:00,5.7,5.71,5.69,5.7,132000.0,4.9755,4.9843,4.9668,4.9755,132000.0
2007-12-13 15:20:00,5.7,5.73,5.7,5.72,145600.0,4.9755,5.0017,4.9755,4.993,145600.0
2007-12-13 15:30:00,5.72,5.73,5.72,5.72,100800.0,4.993,5.0017,4.993,4.993,100800.0
2007-12-13 15:40:00,5.72,5.72,5.68,5.71,656800.0,4.993,4.993,4.9581,4.9843,656800.0
2007-12-13 15:50:00,5.71,5.73,5.7,5.72,513600.0,4.9843,5.0017,4.9755,4.993,513600.0
2007-12-14 09:30:00,5.72,5.72,5.67,5.72,213600.0,4.993,4.993,4.9494,4.993,213600.0
2007-12-14 09:40:00,5.72,5.75,5.71,5.75,140000.0,4.993,5.0192,4.9843,5.0192,140000.0
2007-12-14 09:50:00,5.74,5.75,5.73,5.73,135200.0,5.0105,5.0192,5.0017,5.0017,135200.0
2007-12-14 10:00:00,5.73,5.76,5.73,5.75,116000.0,5.0017,5.0279,5.0017,5.0192,116000.0
2007-12-14 10:10:00,5.75,5.76,5.75,5.76,164000.0,5.0192,5.0279,5.0192,5.0279,164000.0
2007-12-14 10:20:00,5.76,5.76,5.75,5.76,68000.0,5.0279,5.0279,5.0192,5.0279,68000.0
2007-12-14 10:30:00,5.76,5.76,5.75,5.76,74400.0,5.0279,5.0279,5.0192,5.0279,74400.0
2007-12-14 10:40:00,5.76,5.78,5.76,5.78,81600.0,5.0279,5.0454,5.0279,5.0454,81600.0
2007-12-14 10:50:00,5.78,5.78,5.77,5.77,50400.0,5.0454,5.0454,5.0367,5.0367,50400.0
2007-12-14 11:00:00,5.78,5.79,5.76,5.77,76000.0,5.0454,5.0541,5.0279,5.0367,76000.0
2007-12-14 11:10:00,5.77,5.77,5.76,5.76,35200.0,5.0367,5.0367,5.0279,5.0279,35200.0
2007-12-14 11:20:00,5.76,5.77,5.76,5.76,49600.0,5.0279,5.0367,5.0279,5.0279,49600.0
2007-12-14 11:30:00,5.76,5.76,5.76,5.76,42400.0,5.0279,5.0279,5.0279,5.0279,42400.0
2007-12-14 11:40:00,5.76,5.76,5.74,5.74,83200.0,5.0279,5.0279,5.0105,5.0105,83200.0
2007-12-14 11:50:00,5.74,5.74,5.73,5.73,64000.0,5.0105,5.0105,5.0017,5.0017,64000.0
2007-12-14 12:00:00,5.73,5.74,5.73,5.73,137600.0,5.0017,5.0105,5.0017,5.0017,137600.0
2007-12-14 12:10:00,5.73,5.73,5.72,5.72,94400.0,5.0017,5.0017,4.993,4.993,94400.0
2007-12-14 12:20:00,5.72,5.72,5.71,5.71,136000.0,4.993,4.993,4.9843,4.9843,136000.0
2007-12-14 12:30:00,5.72,5.72,5.7,5.7,105600.0,4.993,4.993,4.9755,4.9755,105600.0
2007-12-14 12:40:00,5.7,5.71,5.7,5.71,68800.0,4.9755,4.9843,4.9755,4.9843,68800.0
2007-12-14 12:50:00,5.71,5.72,5.71,5.72,56000.0,4.9843,4.993,4.9843,4.993,56000.0
2007-12-14 13:00:00,5.72,5.72,5.71,5.71,64000.0,4.993,4.993,4.9843,4.9843,64000.0
2007-12-14 13:10:00,5.71,5.72,5.71,5.71,63200.0,4.9843,4.993,4.9843,4.9843,63200.0
2007-12-14 13:20:00,5.71,5.72,5.71,5.72,66400.0,4.9843,4.993,4.9843,4.993,66400.0
2007-12-14 13:30:00,5.72,5.72,5.71,5.72,64800.0,4.993,4.993,4.9843,4.993,64800.0
2007-12-14 13:40:00,5.71,5.72,5.71,5.71,77600.0,4.9843,4.993,4.9843,4.9843,77600.0
2007-12-14 13:50:00,5.71,5.72,5.71,5.71,468800.0,4.9843,4.993,4.9843,4.9843,468800.0
2007-12-14 14:00:00,5.71,5.71,5.69,5.69,119200.0,4.9843,4.9843,4.9668,4.9668,119200.0
2007-12-14 14:10:00,5.69,5.7,5.69,5.7,52800.0,4.9668,4.9755,4.9668,4.9755,52800.0
2007-12-14 14:20:00,5.7,5.7,5.7,5.7,85600.0,4.9755,4.9755,4.9755,4.9755,85600.0
2007-12-14 14:30:00,5.7,5.71,5.7,5.71,93600.0,4.9755,4.9843,4.9755,4.9843,93600.0
2007-12-14 14:40:00,5.71,5.72,5.71,5.71,101600.0,4.9843,4.993,4.9843,4.9843,101600.0
2007-12-14 14:50:00,5.71,5.72,5.69,5.7,108800.0,4.9843,4.993,4.9668,4.9755,108800.0
2007-12-14 15:00:00,5.7,5.71,5.69,5.71,120800.0,4.9755,4.9843,4.9668,4.9843,120800.0
2007-12-14 15:10:00,5.71,5.71,5.7,5.7,160800.0,4.9843,4.9843,4.9755,4.9755,160800.0
2007-12-14 15:20:00,5.7,5.73,5.7,5.71,360800.0,4.9755,5.0017,4.9755,4.9843,360800.0
2007-12-14 15:30:00,5.71,5.74,5.71,5.72,96800.0,4.9843,5.0105,4.9843,4.993,96800.0
2007-12-14 15:40:00,5.72,5.73,5.72,5.72,128000.0,4.993,5.0017,4.993,4.993,128000.0
2007-12-14 15:50:00,5.72,5.72,5.7,5.71,182400.0,4.993,4.993,4.9755,4.9843,182400.0
2007-12-17 09:30:00,5.71,5.71,5.65,5.65,241600.0,4.9843,4.9843,4.9319,4.9319,241600.0
2007-12-17 09:40:00,5.66,5.67,5.65,5.65,139200.0,4.9406,4.9494,4.9319,4.9319,139200.0
2007-12-17 09:50:00,5.65,5.65,5.63,5.63,161600.0,4.9319,4.9319,4.9144,4.9144,161600.0
2007-12-17 10:00:00,5.63,5.66,5.63,5.64,95200.0,4.9144,4.9406,4.9144,4.9232,95200.0
2007-12-17 10:10:00,5.64,5.66,5.64,5.66,68800.0,4.9232,4.9406,4.9232,4.9406,68800.0
2007-12-17 10:20:00,5.66,5.66,5.64,5.64,100800.0,4.9406,4.9406,4.9232,4.9232,100800.0
2007-12-17 10:30:00,5.64,5.66,5.63,5.65,74400.0,4.9232,4.9406,4.9144,4.9319,74400.0
2007-12-17 10:40:00,5.65,5.66,5.65,5.66,104800.0,4.9319,4.9406,4.9319,4.9406,104800.0
2007-12-17 10:50:00,5.66,5.67,5.65,5.66,131200.0,4.9406,4.9494,4.9319,4.9406,131200.0
2007-12-17 11:00:00,5.66,5.68,5.66,5.68,144000.0,4.9406,4.9581,4.9406,4.9581,144000.0
2007-12-17 11:10:00,5.68,5.68,5.66,5.68,136000.0,4.9581,4.9581,4.9406,4.9581,136000.0
2007-12-17 11:20:00,5.68,5.7,5.68,5.68,168800.0,4.9581,4.9755,4.9581,4.9581,168800.0
2007-12-17 11:30:00,5.68,5.7,5.68,5.68,92800.0,4.9581,4.9755,4.9581,4.9581,92800.0
2007-12-17 11:40:00,5.68,5.68,5.67,5.67,105600.0,4.9581,4.9581,4.9494,4.9494,105600.0
2007-12-17 11:50:00,5.67,5.68,5.67,5.68,86400.0,4.9494,4.9581,4.9494,4.9581,86400.0
2007-12-17 12:00:00,5.68,5.69,5.68,5.68,123200.0,4.9581,4.9668,4.9581,4.9581,123200.0
2007-12-17 12:10:00,5.68,5.69,5.68,5.69,72800.0,4.9581,4.9668,4.9581,4.9668,72800.0
2007-12-17 12:20:00,5.68,5.69,5.68,5.68,107200.0,4.9581,4.9668,4.9581,4.9581,107200.0
2007-12-17 12:30:00,5.68,5.68,5.67,5.67,115200.0,4.9581,4.9581,4.9494,4.9494,115200.0
2007-12-17 12:40:00,5.67,5.67,5.66,5.66,74400.0,4.9494,4.9494,4.9406,4.9406,74400.0
2007-12-17 12:50:00,5.66,5.67,5.66,5.67,157600.0,4.9406,4.9494,4.9406,4.9494,157600.0
2007-12-17 13:00:00,5.67,5.67,5.65,5.65,95200.0,4.9494,4.9494,4.9319,4.9319,95200.0
2007-12-17 13:10:00,5.65,5.65,5.63,5.63,140000.0,4.9319,4.9319,4.9144,4.9144,140000.0
2007-12-17 13:20:00,5.64,5.64,5.63,5.64,77600.0,4.9232,4.9232,4.9144,4.9232,77600.0
2007-12-17 13:30:00,5.64,5.64,5.63,5.63,188800.0,4.9232,4.9232,4.9144,4.9144,188800.0
2007-12-17 13:40:00,5.63,5.63,5.61,5.61,318400.0,4.9144,4.9144,4.897,4.897,318400.0
2007-12-17 13:50:00,5.61,5.62,5.6,5.6,140800.0,4.897,4.9057,4.8883,4.8883,140800.0
2007-12-17 14:00:00,5.6,5.61,5.59,5.61,247200.0,4.8883,4.897,4.8795,4.897,247200.0
2007-12-17 14:10:00,5.61,5.61,5.6,5.6,192800.0,4.897,4.897,4.8883,4.8883,192800.0
2007-12-17 14:20:00,5.6,5.62,5.6,5.61,330400.0,4.8883,4.9057,4.8883,4.897,330400.0
2007-12-17 14:30:00,5.61,5.65,5.61,5.64,140000.0,4.897,4.9319,4.897,4.9232,140000.0
2007-12-17 14:40:00,5.65,5.65,5.64,5.65,124000.0,4.9319,4.9319,4.9232,4.9319,124000.0
2007-12-17 14:50:00,5.65,5.65,5.62,5.62,130400.0,4.9319,4.9319,4.9057,4.9057,130400.0
2007-12-17 15:00:00,5.62,5.63,5.6,5.61,212000.0,4.9057,4.9144,4.8883,4.897,212000.0
2007-12-17 15:10:00,5.61,5.62,5.6,5.61,364800.0,4.897,4.9057,4.8883,4.897,364800.0
2007-12-17 15:20:00,5.6,5.61,5.58,5.59,382400.0,4.8883,4.897,4.8708,4.8795,382400.0
2007-12-17 15:30:00,5.59,5.6,5.59,5.59,548000.0,4.8795,4.8883,4.8795,4.8795,548000.0
2007-12-17 15:40:00,5.59,5.59,5.57,5.57,485600.0,4.8795,4.8795,4.8621,4.8621,485600.0
2007-12-17 15:50:00,5.57,5.57,5.56,5.56,781600.0,4.8621,4.8621,4.8533,4.8533,781600.0
2007-12-18 09:30:00,5.62,5.63,5.59,5.6,117600.0,4.9057,4.9144,4.8795,4.8883,117600.0
2007-12-18 09:40:00,5.6,5.61,5.59,5.6,119200.0,4.8883,4.897,4.8795,4.8883,119200.0
2007-12-18 09:50:00,5.6,5.62,5.6,5.62,277600.0,4.8883,4.9057,4.8883,4.9057,277600.0
2007-12-18 10:00:00,5.61,5.62,5.61,5.62,180000.0,4.897,4.9057,4.897,4.9057,180000.0
2007-12-18 10:10:00,5.62,5.62,5.59,5.59,123200.0,4.9057,4.9057,4.8795,4.8795,123200.0
2007-12-18 10:20:00,5.59,5.62,5.59,5.62,138400.0,4.8795,4.9057,4.8795,4.9057,138400.0
2007-12-18 10:30:00,5.62,5.63,5.61,5.62,278400.0,4.9057,4.9144,4.897,4.9057,278400.0
2007-12-18 10:40:00,5.62,5.63,5.61,5.63,152800.0,4.9057,4.9144,4.897,4.9144,152800.0
2007-12-18 10:50:00,5.62,5.64,5.61,5.63,112800.0,4.9057,4.9232,4.897,4.9144,112800.0
2007-12-18 11:00:00,5.63,5.64,5.62,5.64,105600.0,4.9144,4.9232,4.9057,4.9232,105600.0
2007-12-18 11:10:00,5.64,5.64,5.63,5.63,92000.0,4.9232,4.9232,4.9144,4.9144,92000.0
2007-12-18 11:20:00,5.63,5.64,5.62,5.62,108000.0,4.9144,4.9232,4.9057,4.9057,108000.0
2007-12-18 11:30:00,5.62,5.63,5.61,5.63,52800.0,4.9057,4.9144,4.897,4.9144,52800.0
2007-12-18 11:40:00,5.63,5.64,5.62,5.62,135200.0,4.9144,4.9232,4.9057,4.9057,135200.0
2007-12-18 11:50:00,5.62,5.63,5.61,5.61,151200.0,4.9057,4.9144,4.897,4.897,151200.0
2007-12-18 12:00:00,5.62,5.63,5.61,5.62,193600.0,4.9057,4.9144,4.897,4.9057,193600.0
2007-12-18 12:10:00,5.62,5.63,5.61,5.62,208000.0,4.9057,4.9144,4.897,4.9057,208000.0
2007-12-18 12:20:00,5.62,5.62,5.62,5.62,100800.0,4.9057,4.9057,4.9057,4.9057,100800.0
2007-12-18 12:30:00,5.62,5.62,5.61,5.62,122400.0,4.9057,4.9057,4.897,4.9057,122400.0
2007-12-18 12:40:00,5.62,5.63,5.62,5.62,108000.0,4.9057,4.9144,4.9057,4.9057,108000.0
2007-12-18 12:50:00,5.62,5.62,5.62,5.62,71200.0,4.9057,4.9057,4.9057,4.9057,71200.0
2007-12-18 13:00:00,5.62,5.62,5.61,5.61,64000.0,4.9057,4.9057,4.897,4.897,64000.0
2007-12-18 13:10:00,5.62,5.62,5.61,5.62,84000.0,4.9057,4.9057,4.897,4.9057,84000.0
2007-12-18 13:20:00,5.62,5.63,5.62,5.63,148800.0,4.9057,4.9144,4.9057,4.9144,148800.0
2007-12-18 13:30:00,5.63,5.65,5.63,5.65,104800.0,4.9144,4.9319,4.9144,4.9319,104800.0
2007-12-18 13:40:00,5.65,5.66,5.65,5.66,172800.0,4.9319,4.9406,4.9319,4.9406,172800.0
2007-12-18 13:50:00,5.66,5.66,5.64,5.65,74400.0,4.9406,4.9406,4.9232,4.9319,74400.0
2007-12-18 14:00:00,5.65,5.68,5.65,5.67,161600.0,4.9319,4.9581,4.9319,4.9494,161600.0
2007-12-18 14:10:00,5.67,5.71,5.67,5.7,139200.0,4.9494,4.9843,4.9494,4.9755,139200.0
2007-12-18 14:20:00,5.7,5.71,5.7,5.71,191200.0,4.9755,4.9843,4.9755,4.9843,191200.0
2007-12-18 14:30:00,5.71,5.73,5.7,5.72,228800.0,4.9843,5.0017,4.9755,4.993,228800.0
2007-12-18 14:40:00,5.72,5.72,5.69,5.7,172800.0,4.993,4.993,4.9668,4.9755,172800.0
2007-12-18 14:50:00,5.7,5.7,5.68,5.69,127200.0,4.9755,4.9755,4.9581,4.9668,127200.0
2007-12-18 15:00:00,5.68,5.7,5.68,5.68,198400.0,4.9581,4.9755,4.9581,4.9581,198400.0
2007-12-18 15:10:00,5.68,5.71,5.68,5.7,271200.0,4.9581,4.9843,4.9581,4.9755,271200.0
2007-12-18 15:20:00,5.7,5.71,5.68,5.7,371200.0,4.9755,4.9843,4.9581,4.9755,371200.0
2007-12-18 15:30:00,5.7,5.71,5.7,5.71,274400.0,4.9755,4.9843,4.9755,4.9843,274400.0
2007-12-18 15:40:00,5.71,5.71,5.7,5.7,227200.0,4.9843,4.9843,4.9755,4.9755,227200.0
2007-12-18 15:50:00,5.7,5.7,5.68,5.7,793600.0,4.9755,4.9755,4.9581,4.9755,793600.0
2007-12-19 09:30:00,5.69,5.69,5.61,5.66,201600.0,4.9668,4.9668,4.897,4.9406,201600.0
2007-12-19 09:40:00,5.66,5.68,5.65,5.67,212800.0,4.9406,4.9581,4.9319,4.9494,212800.0
2007-12-19 09:50:00,5.67,5.7,5.67,5.67,121600.0,4.9494,4.9755,4.9494,4.9494,121600.0
2007-12-19 10:00:00,5.67,5.68,5.66,5.66,178400.0,4.9494,4.9581,4.9406,4.9406,178400.0
2007-12-19 10:10:00,5.66,5.66,5.64,5.65,175200.0,4.9406,4.9406,4.9232,4.9319,175200.0
2007-12-19 10:20:00,5.65,5.65,5.64,5.64,210400.0,4.9319,4.9319,4.9232,4.9232,210400.0
2007-12-19 10:30:00,5.64,5.65,5.64,5.65,176000.0,4.9232,4.9319,4.9232,4.9319,176000.0
2007-12-19 10:40:00,5.65,5.65,5.64,5.65,184800.0,4.9319,4.9319,4.9232,4.9319,184800.0
2007-12-19 10:50:00,5.65,5.65,5.64,5.65,96000.0,4.9319,4.9319,4.9232,4.9319,96000.0
2007-12-19 11:00:00,5.65,5.65,5.62,5.62,495200.0,4.9319,4.9319,4.9057,4.9057,495200.0
2007-12-19 11:10:00,5.62,5.65,5.62,5.65,92000.0,4.9057,4.9319,4.9057,4.9319,92000.0
2007-12-19 11:20:00,5.65,5.66,5.64,5.65,85600.0,4.9319,4.9406,4.9232,4.9319,85600.0
2007-12-19 11:30:00,5.64,5.66,5.64,5.65,108800.0,4.9232,4.9406,4.9232,4.9319,108800.0
2007-12-19 11:40:00,5.65,5.65,5.65,5.65,38400.0,4.9319,4.9319,4.9319,4.9319,38400.0
2007-12-19 11:50:00,5.65,5.65,5.64,5.65,108000.0,4.9319,4.9319,4.9232,4.9319,108000.0
2007-12-19 12:00:00,5.65,5.66,5.65,5.66,102400.0,4.9319,4.9406,4.9319,4.9406,102400.0
2007-12-19 12:10:00,5.66,5.66,5.65,5.66,70400.0,4.9406,4.9406,4.9319,4.9406,70400.0
2007-12-19 12:20:00,5.66,5.68,5.65,5.67,129600.0,4.9406,4.9581,4.9319,4.9494,129600.0
2007-12-19 12:30:00,5.68,5.68,5.66,5.67,173600.0,4.9581,4.9581,4.9406,4.9494,173600.0
2007-12-19 12:40:00,5.67,5.67,5.65,5.65,193600.0,4.9494,4.9494,4.9319,4.9319,193600.0
2007-12-19 12:50:00,5.65,5.66,5.65,5.65,56000.0,4.9319,4.9406,4.9319,4.9319,56000.0
2007-12-19 13:00:00,5.65,5.65,5.64,5.65,80800.0,4.9319,4.9319,4.9232,4.9319,80800.0
2007-12-19 13:10:00,5.64,5.65,5.64,5.65,48800.0,4.9232,4.9319,4.9232,4.9319,48800.0
2007-12-19 13:20:00,5.65,5.65,5.64,5.65,72800.0,4.9319,4.9319,4.9232,4.9319,72800.0
2007-12-19 13:30:00,5.64,5.66,5.64,5.66,112800.0,4.9232,4.9406,4.9232,4.9406,112800.0
2007-12-19 13:40:00,5.66,5.67,5.64,5.65,94400.0,4.9406,4.9494,4.9232,4.9319,94400.0
2007-12-19 13:50:00,5.64,5.65,5.64,5.65,104800.0,4.9232,4.9319,4.9232,4.9319,104800.0
2007-12-19 14:00:00,5.65,5.67,5.65,5.66,125600.0,4.9319,4.9494,4.9319,4.9406,125600.0
2007-12-19 14:10:00,5.66,5.67,5.65,5.66,244800.0,4.9406,4.9494,4.9319,4.9406,244800.0
2007-12-19 14:20:00,5.66,5.66,5.65,5.66,227200.0,4.9406,4.9406,4.9319,4.9406,227200.0
2007-12-19 14:30:00,5.66,5.66,5.65,5.66,108000.0,4.9406,4.9406,4.9319,4.9406,108000.0
2007-12-19 14:40:00,5.65,5.66,5.65,5.66,152800.0,4.9319,4.9406,4.9319,4.9406,152800.0
2007-12-19 14:50:00,5.66,5.66,5.65,5.65,143200.0,4.9406,4.9406,4.9319,4.9319,143200.0
2007-12-19 15:00:00,5.65,5.66,5.65,5.65,291200.0,4.9319,4.9406,4.9319,4.9319,291200.0
2007-12-19 15:10:00,5.66,5.66,5.66,5.66,121600.0,4.9406,4.9406,4.9406,4.9406,121600.0
2007-12-19 15:20:00,5.66,5.67,5.65,5.66,220800.0,4.9406,4.9494,4.9319,4.9406,220800.0
2007-12-19 15:30:00,5.66,5.67,5.66,5.66,124000.0,4.9406,4.9494,4.9406,4.9406,124000.0
2007-12-19 15:40:00,5.66,5.66,5.64,5.64,225600.0,4.9406,4.9406,4.9232,4.9232,225600.0
2007-12-19 15:50:00,5.64,5.65,5.63,5.64,360800.0,4.9232,4.9319,4.9144,4.9232,360800.0
2007-12-20 09:30:00,5.66,5.67,5.62,5.63,243200.0,4.9406,4.9494,4.9057,4.9144,243200.0
2007-12-20 09:40:00,5.62,5.63,5.59,5.62,184800.0,4.9057,4.9144,4.8795,4.9057,184800.0
2007-12-20 09:50:00,5.62,5.66,5.62,5.64,80800.0,4.9057,4.9406,4.9057,4.9232,80800.0
2007-12-20 10:00:00,5.64,5.65,5.64,5.65,152000.0,4.9232,4.9319,4.9232,4.9319,152000.0
2007-12-20 10:10:00,5.64,5.65,5.61,5.62,133600.0,4.9232,4.9319,4.897,4.9057,133600.0
2007-12-20 10:20:00,5.62,5.63,5.62,5.63,48000.0,4.9057,4.9144,4.9057,4.9144,48000.0
2007-12-20 10:30:00,5.63,5.64,5.62,5.63,144800.0,4.9144,4.9232,4.9057,4.9144,144800.0
2007-12-20 10:40:00,5.63,5.64,5.62,5.63,50400.0,4.9144,4.9232,4.9057,4.9144,50400.0
2007-12-20 10:50:00,5.64,5.64,5.63,5.64,110400.0,4.9232,4.9232,4.9144,4.9232,110400.0
2007-12-20 11:00:00,5.64,5.64,5.63,5.63,156000.0,4.9232,4.9232,4.9144,4.9144,156000.0
2007-12-20 11:10:00,5.63,5.64,5.63,5.63,172800.0,4.9144,4.9232,4.9144,4.9144,172800.0
2007-12-20 11:20:00,5.63,5.65,5.63,5.64,202400.0,4.9144,4.9319,4.9144,4.9232,202400.0
2007-12-20 11:30:00,5.65,5.65,5.63,5.63,77600.0,4.9319,4.9319,4.9144,4.9144,77600.0
2007-12-20 11:40:00,5.63,5.64,5.63,5.63,55200.0,4.9144,4.9232,4.9144,4.9144,55200.0
2007-12-20 11:50:00,5.63,5.64,5.63,5.64,39200.0,4.9144,4.9232,4.9144,4.9232,39200.0
2007-12-20 12:00:00,5.64,5.64,5.63,5.64,80800.0,4.9232,4.9232,4.9144,4.9232,80800.0
2007-12-20 12:10:00,5.64,5.65,5.63,5.63,55200.0,4.9232,4.9319,4.9144,4.9144,55200.0
2007-12-20 12:20:00,5.63,5.65,5.63,5.65,102400.0,4.9144,4.9319,4.9144,4.9319,102400.0
2007-12-20 12:30:00,5.65,5.65,5.64,5.64,54400.0,4.9319,4.9319,4.9232,4.9232,54400.0
2007-12-20 12:40:00,5.64,5.64,5.63,5.64,42400.0,4.9232,4.9232,4.9144,4.9232,42400.0
2007-12-20 12:50:00,5.64,5.65,5.64,5.64,45600.0,4.9232,4.9319,4.9232,4.9232,45600.0
2007-12-20 13:00:00,5.64,5.65,5.64,5.64,39200.0,4.9232,4.9319,4.9232,4.9232,39200.0
2007-12-20 13:10:00,5.64,5.65,5.64,5.65,40000.0,4.9232,4.9319,4.9232,4.9319,40000.0
2007-12-20 13:20:00,5.65,5.67,5.64,5.64,67200.0,4.9319,4.9494,4.9232,4.9232,67200.0
2007-12-20 13:30:00,5.65,5.65,5.64,5.65,38400.0,4.9319,4.9319,4.9232,4.9319,38400.0
2007-12-20 13:40:00,5.65,5.65,5.63,5.64,78400.0,4.9319,4.9319,4.9144,4.9232,78400.0
2007-12-20 13:50:00,5.64,5.67,5.64,5.67,72800.0,4.9232,4.9494,4.9232,4.9494,72800.0
2007-12-20 14:00:00,5.66,5.67,5.65,5.65,84800.0,4.9406,4.9494,4.9319,4.9319,84800.0
2007-12-20 14:10:00,5.65,5.66,5.65,5.66,145600.0,4.9319,4.9406,4.9319,4.9406,145600.0
2007-12-20 14:20:00,5.66,5.68,5.65,5.68,151200.0,4.9406,4.9581,4.9319,4.9581,151200.0
2007-12-20 14:30:00,5.67,5.69,5.67,5.68,240000.0,4.9494,4.9668,4.9494,4.9581,240000.0
2007-12-20 14:40:00,5.68,5.68,5.66,5.66,149600.0,4.9581,4.9581,4.9406,4.9406,149600.0
2007-12-20 14:50:00,5.66,5.67,5.65,5.66,117600.0,4.9406,4.9494,4.9319,4.9406,117600.0
2007-12-20 15:00:00,5.66,5.66,5.64,5.66,267200.0,4.9406,4.9406,4.9232,4.9406,267200.0
2007-12-20 15:10:00,5.66,5.67,5.66,5.67,98400.0,4.9406,4.9494,4.9406,4.9494,98400.0
2007-12-20 15:20:00,5.67,5.67,5.65,5.65,88800.0,4.9494,4.9494,4.9319,4.9319,88800.0
2007-12-20 15:30:00,5.65,5.69,5.65,5.69,157600.0,4.9319,4.9668,4.9319,4.9668,157600.0
2007-12-20 15:40:00,5.69,5.72,5.69,5.71,314400.0,4.9668,4.993,4.9668,4.9843,314400.0
2007-12-20 15:50:00,5.71,5.72,5.7,5.72,447200.0,4.9843,4.993,4.9755,4.993,447200.0
2007-12-21 09:30:00,5.81,5.84,5.75,5.82,2943200.0,5.0716,5.0978,5.0192,5.0803,2943200.0
2007-12-21 09:40:00,5.82,5.85,5.81,5.84,138400.0,5.0803,5.1065,5.0716,5.0978,138400.0
2007-12-21 09:50:00,5.84,5.85,5.82,5.82,164800.0,5.0978,5.1065,5.0803,5.0803,164800.0
2007-12-21 10:00:00,5.82,5.83,5.8,5.8,126400.0,5.0803,5.089,5.0628,5.0628,126400.0
2007-12-21 10:10:00,5.8,5.82,5.79,5.79,316800.0,5.0628,5.0803,5.0541,5.0541,316800.0
2007-12-21 10:20:00,5.79,5.81,5.79,5.8,186400.0,5.0541,5.0716,5.0541,5.0628,186400.0
2007-12-21 10:30:00,5.8,5.8,5.79,5.8,136000.0,5.0628,5.0628,5.0541,5.0628,136000.0
2007-12-21 10:40:00,5.8,5.8,5.79,5.79,126400.0,5.0628,5.0628,5.0541,5.0541,126400.0
2007-12-21 10:50:00,5.79,5.8,5.79,5.79,124000.0,5.0541,5.0628,5.0541,5.0541,124000.0
2007-12-21 11:00:00,5.79,5.8,5.79,5.79,148800.0,5.0541,5.0628,5.0541,5.0541,148800.0
2007-12-21 11:10:00,5.79,5.79,5.79,5.79,88800.0,5.0541,5.0541,5.0541,5.0541,88800.0
2007-12-21 11:20:00,5.79,5.79,5.76,5.77,183200.0,5.0541,5.0541,5.0279,5.0367,183200.0
2007-12-21 11:30:00,5.77,5.77,5.76,5.77,145600.0,5.0367,5.0367,5.0279,5.0367,145600.0
2007-12-21 11:40:00,5.76,5.77,5.76,5.77,128000.0,5.0279,5.0367,5.0279,5.0367,128000.0
2007-12-21 11:50:00,5.77,5.78,5.77,5.78,56000.0,5.0367,5.0454,5.0367,5.0454,56000.0
2007-12-21 12:00:00,5.79,5.79,5.78,5.79,100000.0,5.0541,5.0541,5.0454,5.0541,100000.0
2007-12-21 12:10:00,5.79,5.79,5.78,5.78,100800.0,5.0541,5.0541,5.0454,5.0454,100800.0
2007-12-21 12:20:00,5.78,5.79,5.78,5.79,85600.0,5.0454,5.0541,5.0454,5.0541,85600.0
2007-12-21 12:30:00,5.79,5.79,5.78,5.79,63200.0,5.0541,5.0541,5.0454,5.0541,63200.0
2007-12-21 12:40:00,5.78,5.78,5.77,5.78,127200.0,5.0454,5.0454,5.0367,5.0454,127200.0
2007-12-21 12:50:00,5.78,5.79,5.78,5.78,90400.0,5.0454,5.0541,5.0454,5.0454,90400.0
2007-12-21 13:00:00,5.78,5.79,5.78,5.79,90400.0,5.0454,5.0541,5.0454,5.0541,90400.0
2007-12-21 13:10:00,5.78,5.79,5.78,5.79,70400.0,5.0454,5.0541,5.0454,5.0541,70400.0
2007-12-21 13:20:00,5.79,5.79,5.78,5.79,36000.0,5.0541,5.0541,5.0454,5.0541,36000.0
2007-12-21 13:30:00,5.79,5.79,5.78,5.78,40800.0,5.0541,5.0541,5.0454,5.0454,40800.0
2007-12-21 13:40:00,5.78,5.78,5.77,5.77,26400.0,5.0454,5.0454,5.0367,5.0367,26400.0
2007-12-21 13:50:00,5.78,5.78,5.78,5.78,40000.0,5.0454,5.0454,5.0454,5.0454,40000.0
2007-12-21 14:00:00,5.78,5.78,5.78,5.78,48800.0,5.0454,5.0454,5.0454,5.0454,48800.0
2007-12-21 14:10:00,5.78,5.79,5.78,5.79,128800.0,5.0454,5.0541,5.0454,5.0541,128800.0
2007-12-21 14:20:00,5.79,5.79,5.79,5.79,77600.0,5.0541,5.0541,5.0541,5.0541,77600.0
2007-12-21 14:30:00,5.79,5.79,5.78,5.78,55200.0,5.0541,5.0541,5.0454,5.0454,55200.0
2007-12-21 14:40:00,5.78,5.79,5.78,5.78,77600.0,5.0454,5.0541,5.0454,5.0454,77600.0
2007-12-21 14:50:00,5.79,5.79,5.78,5.78,63200.0,5.0541,5.0541,5.0454,5.0454,63200.0
2007-12-21 15:00:00,5.79,5.79,5.78,5.79,124800.0,5.0541,5.0541,5.0454,5.0541,124800.0
2007-12-21 15:10:00,5.78,5.79,5.77,5.78,95200.0,5.0454,5.0541,5.0367,5.0454,95200.0
2007-12-21 15:20:00,5.78,5.79,5.78,5.78,103200.0,5.0454,5.0541,5.0454,5.0454,103200.0
2007-12-21 15:30:00,5.78,5.8,5.78,5.8,142400.0,5.0454,5.0628,5.0454,5.0628,142400.0
2007-12-21 15:40:00,5.8,5.81,5.8,5.8,185600.0,5.0628,5.0716,5.0628,5.0628,185600.0
2007-12-21 15:50:00,5.8,5.81,5.79,5.81,223200.0,5.0628,5.0716,5.0541,5.0716,223200.0
2007-12-24 09:30:00,5.86,5.86,5.8,5.82,177600.0,5.1152,5.1152,5.0628,5.0803,177600.0
2007-12-24 09:40:00,5.82,5.86,5.82,5.85,160000.0,5.0803,5.1152,5.0803,5.1065,160000.0
2007-12-24 09:50:00,5.85,5.86,5.85,5.85,107200.0,5.1065,5.1152,5.1065,5.1065,107200.0
2007-12-24 10:00:00,5.85,5.86,5.85,5.86,76000.0,5.1065,5.1152,5.1065,5.1152,76000.0
2007-12-24 10:10:00,5.86,5.86,5.86,5.86,32000.0,5.1152,5.1152,5.1152,5.1152,32000.0
2007-12-24 10:20:00,5.86,5.87,5.86,5.86,53600.0,5.1152,5.1239,5.1152,5.1152,53600.0
2007-12-24 10:30:00,5.86,5.87,5.86,5.86,108000.0,5.1152,5.1239,5.1152,5.1152,108000.0
2007-12-24 10:40:00,5.87,5.87,5.85,5.85,100800.0,5.1239,5.1239,5.1065,5.1065,100800.0
2007-12-24 10:50:00,5.85,5.85,5.84,5.84,120000.0,5.1065,5.1065,5.0978,5.0978,120000.0
2007-12-24 11:00:00,5.84,5.84,5.82,5.82,159200.0,5.0978,5.0978,5.0803,5.0803,159200.0
2007-12-24 11:10:00,5.82,5.84,5.82,5.83,159200.0,5.0803,5.0978,5.0803,5.089,159200.0
2007-12-24 11:20:00,5.83,5.84,5.82,5.83,78400.0,5.089,5.0978,5.0803,5.089,78400.0
2007-12-24 11:30:00,5.84,5.87,5.84,5.87,128000.0,5.0978,5.1239,5.0978,5.1239,128000.0
2007-12-24 11:40:00,5.86,5.88,5.86,5.87,70400.0,5.1152,5.1327,5.1152,5.1239,70400.0
2007-12-24 11:50:00,5.87,5.88,5.87,5.87,78400.0,5.1239,5.1327,5.1239,5.1239,78400.0
2007-12-24 12:00:00,5.87,5.9,5.87,5.89,126400.0,5.1239,5.1501,5.1239,5.1414,126400.0
2007-12-24 12:10:00,5.89,5.9,5.87,5.87,69600.0,5.1414,5.1501,5.1239,5.1239,69600.0
2007-12-24 12:20:00,5.87,5.88,5.87,5.87,44000.0,5.1239,5.1327,5.1239,5.1239,44000.0
2007-12-24 12:30:00,5.87,5.88,5.87,5.87,61600.0,5.1239,5.1327,5.1239,5.1239,61600.0
2007-12-24 12:40:00,5.87,5.88,5.87,5.87,123200.0,5.1239,5.1327,5.1239,5.1239,123200.0
2007-12-24 12:50:00,5.87,5.89,5.86,5.88,119200.0,5.1239,5.1414,5.1152,5.1327,119200.0
2007-12-24 13:00:00,5.88,5.88,5.88,5.88,69600.0,5.1327,5.1327,5.1327,5.1327,69600.0
2007-12-24 13:10:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 13:20:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 13:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 13:40:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 13:50:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:10:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:20:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:40:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:50:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:10:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:20:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:40:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:50:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-26 09:30:00,5.86,5.88,5.86,5.86,106400.0,5.1152,5.1327,5.1152,5.1152,106400.0
2007-12-26 09:40:00,5.87,5.87,5.85,5.85,72000.0,5.1239,5.1239,5.1065,5.1065,72000.0
2007-12-26 09:50:00,5.85,5.85,5.84,5.85,131200.0,5.1065,5.1065,5.0978,5.1065,131200.0
2007-12-26 10:00:00,5.85,5.85,5.83,5.84,142400.0,5.1065,5.1065,5.089,5.0978,142400.0
2007-12-26 10:10:00,5.84,5.85,5.83,5.83,93600.0,5.0978,5.1065,5.089,5.089,93600.0
2007-12-26 10:20:00,5.83,5.84,5.83,5.84,51200.0,5.089,5.0978,5.089,5.0978,51200.0
2007-12-26 10:30:00,5.84,5.85,5.84,5.85,101600.0,5.0978,5.1065,5.0978,5.1065,101600.0
2007-12-26 10:40:00,5.85,5.88,5.85,5.88,128000.0,5.1065,5.1327,5.1065,5.1327,128000.0
2007-12-26 10:50:00,5.88,5.88,5.87,5.87,61600.0,5.1327,5.1327,5.1239,5.1239,61600.0
2007-12-26 11:00:00,5.87,5.88,5.87,5.88,35200.0,5.1239,5.1327,5.1239,5.1327,35200.0
2007-12-26 11:10:00,5.88,5.89,5.88,5.88,100800.0,5.1327,5.1414,5.1327,5.1327,100800.0
2007-12-26 11:20:00,5.89,5.89,5.87,5.87,36800.0,5.1414,5.1414,5.1239,5.1239,36800.0
2007-12-26 11:30:00,5.87,5.88,5.87,5.87,59200.0,5.1239,5.1327,5.1239,5.1239,59200.0
2007-12-26 11:40:00,5.87,5.88,5.87,5.88,48000.0,5.1239,5.1327,5.1239,5.1327,48000.0
2007-12-26 11:50:00,5.87,5.88,5.87,5.87,60000.0,5.1239,5.1327,5.1239,5.1239,60000.0
2007-12-26 12:00:00,5.87,5.87,5.86,5.86,61600.0,5.1239,5.1239,5.1152,5.1152,61600.0
2007-12-26 12:10:00,5.86,5.86,5.86,5.86,10400.0,5.1152,5.1152,5.1152,5.1152,10400.0
2007-12-26 12:20:00,5.86,5.87,5.86,5.86,19200.0,5.1152,5.1239,5.1152,5.1152,19200.0
2007-12-26 12:30:00,5.86,5.87,5.86,5.87,18400.0,5.1152,5.1239,5.1152,5.1239,18400.0
2007-12-26 12:40:00,5.87,5.87,5.87,5.87,17600.0,5.1239,5.1239,5.1239,5.1239,17600.0
2007-12-26 12:50:00,5.87,5.89,5.87,5.87,92000.0,5.1239,5.1414,5.1239,5.1239,92000.0
2007-12-26 13:00:00,5.87,5.87,5.86,5.87,63200.0,5.1239,5.1239,5.1152,5.1239,63200.0
2007-12-26 13:10:00,5.87,5.88,5.87,5.87,45600.0,5.1239,5.1327,5.1239,5.1239,45600.0
2007-12-26 13:20:00,5.88,5.88,5.87,5.87,48800.0,5.1327,5.1327,5.1239,5.1239,48800.0
2007-12-26 13:30:00,5.87,5.88,5.87,5.88,32000.0,5.1239,5.1327,5.1239,5.1327,32000.0
2007-12-26 13:40:00,5.88,5.9,5.88,5.89,50400.0,5.1327,5.1501,5.1327,5.1414,50400.0
2007-12-26 13:50:00,5.89,5.9,5.89,5.9,37600.0,5.1414,5.1501,5.1414,5.1501,37600.0
2007-12-26 14:00:00,5.9,5.9,5.89,5.89,62400.0,5.1501,5.1501,5.1414,5.1414,62400.0
2007-12-26 14:10:00,5.89,5.89,5.87,5.88,81600.0,5.1414,5.1414,5.1239,5.1327,81600.0
2007-12-26 14:20:00,5.88,5.88,5.87,5.88,52000.0,5.1327,5.1327,5.1239,5.1327,52000.0
2007-12-26 14:30:00,5.88,5.88,5.88,5.88,94400.0,5.1327,5.1327,5.1327,5.1327,94400.0
2007-12-26 14:40:00,5.88,5.89,5.88,5.88,48000.0,5.1327,5.1414,5.1327,5.1327,48000.0
2007-12-26 14:50:00,5.88,5.88,5.88,5.88,45600.0,5.1327,5.1327,5.1327,5.1327,45600.0
2007-12-26 15:00:00,5.88,5.88,5.87,5.87,48800.0,5.1327,5.1327,5.1239,5.1239,48800.0
2007-12-26 15:10:00,5.87,5.88,5.87,5.88,89600.0,5.1239,5.1327,5.1239,5.1327,89600.0
2007-12-26 15:20:00,5.87,5.88,5.86,5.87,92000.0,5.1239,5.1327,5.1152,5.1239,92000.0
2007-12-26 15:30:00,5.87,5.88,5.87,5.88,47200.0,5.1239,5.1327,5.1239,5.1327,47200.0
2007-12-26 15:40:00,5.88,5.9,5.88,5.9,52800.0,5.1327,5.1501,5.1327,5.1501,52800.0
2007-12-26 15:50:00,5.9,5.9,5.88,5.89,172800.0,5.1501,5.1501,5.1327,5.1414,172800.0
2007-12-27 09:30:00,5.88,5.9,5.88,5.89,123200.0,5.1327,5.1501,5.1327,5.1414,123200.0
2007-12-27 09:40:00,5.89,5.91,5.89,5.89,128800.0,5.1414,5.1589,5.1414,5.1414,128800.0
2007-12-27 09:50:00,5.89,5.9,5.88,5.88,71200.0,5.1414,5.1501,5.1327,5.1327,71200.0
2007-12-27 10:00:00,5.88,5.88,5.85,5.86,64000.0,5.1327,5.1327,5.1065,5.1152,64000.0
2007-12-27 10:10:00,5.86,5.87,5.85,5.87,99200.0,5.1152,5.1239,5.1065,5.1239,99200.0
2007-12-27 10:20:00,5.87,5.89,5.87,5.88,80800.0,5.1239,5.1414,5.1239,5.1327,80800.0
2007-12-27 10:30:00,5.88,5.88,5.85,5.85,51200.0,5.1327,5.1327,5.1065,5.1065,51200.0
2007-12-27 10:40:00,5.85,5.86,5.84,5.84,72000.0,5.1065,5.1152,5.0978,5.0978,72000.0
2007-12-27 10:50:00,5.84,5.85,5.83,5.84,72000.0,5.0978,5.1065,5.089,5.0978,72000.0
2007-12-27 11:00:00,5.84,5.84,5.83,5.83,60800.0,5.0978,5.0978,5.089,5.089,60800.0
2007-12-27 11:10:00,5.83,5.85,5.82,5.84,159200.0,5.089,5.1065,5.0803,5.0978,159200.0
2007-12-27 11:20:00,5.84,5.84,5.83,5.84,57600.0,5.0978,5.0978,5.089,5.0978,57600.0
2007-12-27 11:30:00,5.84,5.84,5.83,5.83,42400.0,5.0978,5.0978,5.089,5.089,42400.0
2007-12-27 11:40:00,5.83,5.84,5.83,5.83,52000.0,5.089,5.0978,5.089,5.089,52000.0
2007-12-27 11:50:00,5.83,5.84,5.83,5.83,33600.0,5.089,5.0978,5.089,5.089,33600.0
2007-12-27 12:00:00,5.83,5.83,5.82,5.83,73600.0,5.089,5.089,5.0803,5.089,73600.0
2007-12-27 12:10:00,5.82,5.83,5.81,5.82,62400.0,5.0803,5.089,5.0716,5.0803,62400.0
2007-12-27 12:20:00,5.82,5.82,5.81,5.81,52000.0,5.0803,5.0803,5.0716,5.0716,52000.0
2007-12-27 12:30:00,5.81,5.82,5.8,5.81,101600.0,5.0716,5.0803,5.0628,5.0716,101600.0
2007-12-27 12:40:00,5.81,5.83,5.81,5.83,57600.0,5.0716,5.089,5.0716,5.089,57600.0
2007-12-27 12:50:00,5.82,5.85,5.82,5.85,106400.0,5.0803,5.1065,5.0803,5.1065,106400.0
2007-12-27 13:00:00,5.84,5.85,5.83,5.85,118400.0,5.0978,5.1065,5.089,5.1065,118400.0
2007-12-27 13:10:00,5.85,5.85,5.84,5.84,24800.0,5.1065,5.1065,5.0978,5.0978,24800.0
2007-12-27 13:20:00,5.84,5.85,5.84,5.85,24000.0,5.0978,5.1065,5.0978,5.1065,24000.0
2007-12-27 13:30:00,5.85,5.85,5.84,5.84,29600.0,5.1065,5.1065,5.0978,5.0978,29600.0
2007-12-27 13:40:00,5.84,5.84,5.83,5.84,28800.0,5.0978,5.0978,5.089,5.0978,28800.0
2007-12-27 13:50:00,5.84,5.85,5.84,5.84,86400.0,5.0978,5.1065,5.0978,5.0978,86400.0
2007-12-27 14:00:00,5.84,5.86,5.84,5.86,48800.0,5.0978,5.1152,5.0978,5.1152,48800.0
2007-12-27 14:10:00,5.86,5.86,5.85,5.85,25600.0,5.1152,5.1152,5.1065,5.1065,25600.0
2007-12-27 14:20:00,5.85,5.86,5.84,5.84,41600.0,5.1065,5.1152,5.0978,5.0978,41600.0
2007-12-27 14:30:00,5.84,5.84,5.83,5.83,44000.0,5.0978,5.0978,5.089,5.089,44000.0
2007-12-27 14:40:00,5.83,5.85,5.83,5.85,66400.0,5.089,5.1065,5.089,5.1065,66400.0
2007-12-27 14:50:00,5.85,5.85,5.83,5.83,53600.0,5.1065,5.1065,5.089,5.089,53600.0
2007-12-27 15:00:00,5.83,5.85,5.83,5.84,60000.0,5.089,5.1065,5.089,5.0978,60000.0
2007-12-27 15:10:00,5.84,5.85,5.84,5.84,48000.0,5.0978,5.1065,5.0978,5.0978,48000.0
2007-12-27 15:20:00,5.84,5.84,5.82,5.83,91200.0,5.0978,5.0978,5.0803,5.089,91200.0
2007-12-27 15:30:00,5.83,5.83,5.82,5.83,99200.0,5.089,5.089,5.0803,5.089,99200.0
2007-12-27 15:40:00,5.82,5.82,5.8,5.8,113600.0,5.0803,5.0803,5.0628,5.0628,113600.0
2007-12-27 15:50:00,5.8,5.81,5.8,5.81,496800.0,5.0628,5.0716,5.0628,5.0716,496800.0
2007-12-28 09:30:00,5.82,5.87,5.8,5.85,156000.0,5.0803,5.1239,5.0628,5.1065,156000.0
2007-12-28 09:40:00,5.85,5.86,5.83,5.85,70400.0,5.1065,5.1152,5.089,5.1065,70400.0
2007-12-28 09:50:00,5.85,5.86,5.85,5.85,84800.0,5.1065,5.1152,5.1065,5.1065,84800.0
2007-12-28 10:00:00,5.86,5.86,5.79,5.8,140000.0,5.1152,5.1152,5.0541,5.0628,140000.0
2007-12-28 10:10:00,5.8,5.82,5.8,5.82,96000.0,5.0628,5.0803,5.0628,5.0803,96000.0
2007-12-28 10:20:00,5.82,5.83,5.82,5.83,34400.0,5.0803,5.089,5.0803,5.089,34400.0
2007-12-28 10:30:00,5.83,5.85,5.83,5.84,59200.0,5.089,5.1065,5.089,5.0978,59200.0
2007-12-28 10:40:00,5.84,5.84,5.84,5.84,0.0,5.0978,5.0978,5.0978,5.0978,0.0
2007-12-28 10:50:00,5.87,5.87,5.87,5.87,10400.0,5.1239,5.1239,5.1239,5.1239,10400.0
2007-12-28 11:00:00,5.87,5.88,5.86,5.88,135200.0,5.1239,5.1327,5.1152,5.1327,135200.0
2007-12-28 11:10:00,5.88,5.89,5.87,5.88,128000.0,5.1327,5.1414,5.1239,5.1327,128000.0
2007-12-28 11:20:00,5.88,5.89,5.87,5.88,216000.0,5.1327,5.1414,5.1239,5.1327,216000.0
2007-12-28 11:30:00,5.88,5.89,5.88,5.88,56800.0,5.1327,5.1414,5.1327,5.1327,56800.0
2007-12-28 11:40:00,5.88,5.89,5.88,5.88,45600.0,5.1327,5.1414,5.1327,5.1327,45600.0
2007-12-28 11:50:00,5.88,5.89,5.87,5.87,92000.0,5.1327,5.1414,5.1239,5.1239,92000.0
2007-12-28 12:00:00,5.87,5.89,5.87,5.89,41600.0,5.1239,5.1414,5.1239,5.1414,41600.0
2007-12-28 12:10:00,5.89,5.89,5.87,5.88,77600.0,5.1414,5.1414,5.1239,5.1327,77600.0
2007-12-28 12:20:00,5.88,5.89,5.87,5.87,38400.0,5.1327,5.1414,5.1239,5.1239,38400.0
2007-12-28 12:30:00,5.87,5.89,5.87,5.88,86400.0,5.1239,5.1414,5.1239,5.1327,86400.0
2007-12-28 12:40:00,5.89,5.89,5.87,5.87,48800.0,5.1414,5.1414,5.1239,5.1239,48800.0
2007-12-28 12:50:00,5.87,5.87,5.86,5.87,51200.0,5.1239,5.1239,5.1152,5.1239,51200.0
2007-12-28 13:00:00,5.87,5.89,5.87,5.89,88000.0,5.1239,5.1414,5.1239,5.1414,88000.0
2007-12-28 13:10:00,5.89,5.89,5.88,5.89,51200.0,5.1414,5.1414,5.1327,5.1414,51200.0
2007-12-28 13:20:00,5.88,5.89,5.88,5.88,33600.0,5.1327,5.1414,5.1327,5.1327,33600.0
2007-12-28 13:30:00,5.88,5.88,5.87,5.87,88000.0,5.1327,5.1327,5.1239,5.1239,88000.0
2007-12-28 13:40:00,5.87,5.89,5.87,5.88,48000.0,5.1239,5.1414,5.1239,5.1327,48000.0
2007-12-28 13:50:00,5.88,5.88,5.87,5.88,44800.0,5.1327,5.1327,5.1239,5.1327,44800.0
2007-12-28 14:00:00,5.88,5.88,5.87,5.87,26400.0,5.1327,5.1327,5.1239,5.1239,26400.0
2007-12-28 14:10:00,5.87,5.88,5.87,5.87,55200.0,5.1239,5.1327,5.1239,5.1239,55200.0
2007-12-28 14:20:00,5.88,5.89,5.87,5.87,43200.0,5.1327,5.1414,5.1239,5.1239,43200.0
2007-12-28 14:30:00,5.87,5.89,5.87,5.89,43200.0,5.1239,5.1414,5.1239,5.1414,43200.0
2007-12-28 14:40:00,5.89,5.89,5.88,5.88,46400.0,5.1414,5.1414,5.1327,5.1327,46400.0
2007-12-28 14:50:00,5.88,5.88,5.87,5.88,68800.0,5.1327,5.1327,5.1239,5.1327,68800.0
2007-12-28 15:00:00,5.88,5.89,5.87,5.88,62400.0,5.1327,5.1414,5.1239,5.1327,62400.0
2007-12-28 15:10:00,5.89,5.89,5.89,5.89,64000.0,5.1414,5.1414,5.1414,5.1414,64000.0
2007-12-28 15:20:00,5.89,5.9,5.88,5.9,80800.0,5.1414,5.1501,5.1327,5.1501,80800.0
2007-12-28 15:30:00,5.9,5.9,5.88,5.88,140800.0,5.1501,5.1501,5.1327,5.1327,140800.0
2007-12-28 15:40:00,5.89,5.9,5.88,5.89,70400.0,5.1414,5.1501,5.1327,5.1414,70400.0
2007-12-28 15:50:00,5.9,5.9,5.88,5.89,221600.0,5.1501,5.1501,5.1327,5.1414,221600.0
2007-12-31 09:30:00,5.82,5.89,5.82,5.86,132800.0,5.0803,5.1414,5.0803,5.1152,132800.0
2007-12-31 09:40:00,5.86,5.87,5.84,5.85,112800.0,5.1152,5.1239,5.0978,5.1065,112800.0
2007-12-31 09:50:00,5.86,5.86,5.83,5.84,164000.0,5.1152,5.1152,5.089,5.0978,164000.0
2007-12-31 10:00:00,5.83,5.85,5.83,5.84,114400.0,5.089,5.1065,5.089,5.0978,114400.0
2007-12-31 10:10:00,5.83,5.85,5.83,5.84,106400.0,5.089,5.1065,5.089,5.0978,106400.0
2007-12-31 10:20:00,5.84,5.84,5.83,5.83,61600.0,5.0978,5.0978,5.089,5.089,61600.0
2007-12-31 10:30:00,5.83,5.84,5.81,5.82,80000.0,5.089,5.0978,5.0716,5.0803,80000.0
2007-12-31 10:40:00,5.82,5.82,5.81,5.81,44800.0,5.0803,5.0803,5.0716,5.0716,44800.0
2007-12-31 10:50:00,5.81,5.81,5.79,5.79,72000.0,5.0716,5.0716,5.0541,5.0541,72000.0
2007-12-31 11:00:00,5.8,5.8,5.79,5.79,79200.0,5.0628,5.0628,5.0541,5.0541,79200.0
2007-12-31 11:10:00,5.79,5.8,5.78,5.78,60800.0,5.0541,5.0628,5.0454,5.0454,60800.0
2007-12-31 11:20:00,5.78,5.79,5.77,5.79,107200.0,5.0454,5.0541,5.0367,5.0541,107200.0
2007-12-31 11:30:00,5.79,5.8,5.79,5.8,51200.0,5.0541,5.0628,5.0541,5.0628,51200.0
2007-12-31 11:40:00,5.8,5.8,5.79,5.79,25600.0,5.0628,5.0628,5.0541,5.0541,25600.0
2007-12-31 11:50:00,5.78,5.78,5.78,5.78,30400.0,5.0454,5.0454,5.0454,5.0454,30400.0
2007-12-31 12:00:00,5.78,5.78,5.77,5.78,88800.0,5.0454,5.0454,5.0367,5.0454,88800.0
2007-12-31 12:10:00,5.78,5.79,5.78,5.78,43200.0,5.0454,5.0541,5.0454,5.0454,43200.0
2007-12-31 12:20:00,5.78,5.78,5.78,5.78,55200.0,5.0454,5.0454,5.0454,5.0454,55200.0
2007-12-31 12:30:00,5.78,5.79,5.78,5.78,68800.0,5.0454,5.0541,5.0454,5.0454,68800.0
2007-12-31 12:40:00,5.78,5.79,5.78,5.78,47200.0,5.0454,5.0541,5.0454,5.0454,47200.0
2007-12-31 12:50:00,5.78,5.78,5.77,5.78,32000.0,5.0454,5.0454,5.0367,5.0454,32000.0
2007-12-31 13:00:00,5.78,5.78,5.77,5.78,36800.0,5.0454,5.0454,5.0367,5.0454,36800.0
2007-12-31 13:10:00,5.78,5.78,5.77,5.78,47200.0,5.0454,5.0454,5.0367,5.0454,47200.0
2007-12-31 13:20:00,5.78,5.79,5.78,5.78,35200.0,5.0454,5.0541,5.0454,5.0454,35200.0
2007-12-31 13:30:00,5.78,5.79,5.77,5.78,36000.0,5.0454,5.0541,5.0367,5.0454,36000.0
2007-12-31 13:40:00,5.79,5.79,5.78,5.79,43200.0,5.0541,5.0541,5.0454,5.0541,43200.0
2007-12-31 13:50:00,5.79,5.79,5.78,5.78,29600.0,5.0541,5.0541,5.0454,5.0454,29600.0
2007-12-31 14:00:00,5.78,5.79,5.78,5.78,69600.0,5.0454,5.0541,5.0454,5.0454,69600.0
2007-12-31 14:10:00,5.78,5.8,5.78,5.8,71200.0,5.0454,5.0628,5.0454,5.0628,71200.0
2007-12-31 14:20:00,5.79,5.8,5.78,5.78,220800.0,5.0541,5.0628,5.0454,5.0454,220800.0
2007-12-31 14:30:00,5.78,5.8,5.78,5.8,45600.0,5.0454,5.0628,5.0454,5.0628,45600.0
2007-12-31 14:40:00,5.8,5.8,5.78,5.79,56800.0,5.0628,5.0628,5.0454,5.0541,56800.0
2007-12-31 14:50:00,5.79,5.81,5.79,5.81,65600.0,5.0541,5.0716,5.0541,5.0716,65600.0
2007-12-31 15:00:00,5.8,5.8,5.79,5.8,120000.0,5.0628,5.0628,5.0541,5.0628,120000.0
2007-12-31 15:10:00,5.8,5.81,5.8,5.81,95200.0,5.0628,5.0716,5.0628,5.0716,95200.0
2007-12-31 15:20:00,5.81,5.82,5.81,5.81,146400.0,5.0716,5.0803,5.0716,5.0716,146400.0
2007-12-31 15:30:00,5.81,5.81,5.8,5.8,258400.0,5.0716,5.0716,5.0628,5.0628,258400.0
2007-12-31 15:40:00,5.8,5.8,5.79,5.8,256000.0,5.0628,5.0628,5.0541,5.0628,256000.0
2007-12-31 15:50:00,5.8,5.8,5.78,5.78,517600.0,5.0628,5.0628,5.0454,5.0454,517600.0
2008-01-02 09:30:00,5.65,5.68,5.57,5.57,996800.0,4.9319,4.9581,4.8621,4.8621,996800.0
2008-01-02 09:40:00,5.59,5.61,5.58,5.59,467200.0,4.8795,4.897,4.8708,4.8795,467200.0
2008-01-02 09:50:00,5.59,5.66,5.59,5.65,348800.0,4.8795,4.9406,4.8795,4.9319,348800.0
2008-01-02 10:00:00,5.65,5.68,5.65,5.67,537600.0,4.9319,4.9581,4.9319,4.9494,537600.0
2008-01-02 10:10:00,5.67,5.68,5.65,5.66,592000.0,4.9494,4.9581,4.9319,4.9406,592000.0
2008-01-02 10:20:00,5.66,5.67,5.61,5.62,437600.0,4.9406,4.9494,4.897,4.9057,437600.0
2008-01-02 10:30:00,5.62,5.63,5.6,5.63,332000.0,4.9057,4.9144,4.8883,4.9144,332000.0
2008-01-02 10:40:00,5.63,5.63,5.62,5.62,225600.0,4.9144,4.9144,4.9057,4.9057,225600.0
2008-01-02 10:50:00,5.62,5.64,5.62,5.62,426400.0,4.9057,4.9232,4.9057,4.9057,426400.0
2008-01-02 11:00:00,5.62,5.63,5.61,5.62,429600.0,4.9057,4.9144,4.897,4.9057,429600.0
2008-01-02 11:10:00,5.62,5.63,5.57,5.57,492800.0,4.9057,4.9144,4.8621,4.8621,492800.0
2008-01-02 11:20:00,5.57,5.57,5.52,5.53,588800.0,4.8621,4.8621,4.8184,4.8272,588800.0
2008-01-02 11:30:00,5.53,5.53,5.48,5.49,508800.0,4.8272,4.8272,4.7835,4.7922,508800.0
2008-01-02 11:40:00,5.49,5.5,5.47,5.48,438400.0,4.7922,4.801,4.7748,4.7835,438400.0
2008-01-02 11:50:00,5.48,5.48,5.46,5.47,400800.0,4.7835,4.7835,4.7661,4.7748,400800.0
2008-01-02 12:00:00,5.47,5.48,5.46,5.47,448800.0,4.7748,4.7835,4.7661,4.7748,448800.0
2008-01-02 12:10:00,5.47,5.48,5.47,5.48,297600.0,4.7748,4.7835,4.7748,4.7835,297600.0
2008-01-02 12:20:00,5.48,5.48,5.46,5.48,191200.0,4.7835,4.7835,4.7661,4.7835,191200.0
2008-01-02 12:30:00,5.48,5.53,5.48,5.53,212800.0,4.7835,4.8272,4.7835,4.8272,212800.0
2008-01-02 12:40:00,5.53,5.53,5.51,5.52,252800.0,4.8272,4.8272,4.8097,4.8184,252800.0
2008-01-02 12:50:00,5.51,5.52,5.49,5.5,265600.0,4.8097,4.8184,4.7922,4.801,265600.0
2008-01-02 13:00:00,5.5,5.5,5.47,5.49,572000.0,4.801,4.801,4.7748,4.7922,572000.0
2008-01-02 13:10:00,5.49,5.51,5.48,5.51,339200.0,4.7922,4.8097,4.7835,4.8097,339200.0
2008-01-02 13:20:00,5.51,5.51,5.5,5.51,257600.0,4.8097,4.8097,4.801,4.8097,257600.0
2008-01-02 13:30:00,5.51,5.53,5.5,5.53,199200.0,4.8097,4.8272,4.801,4.8272,199200.0
2008-01-02 13:40:00,5.53,5.55,5.53,5.55,236000.0,4.8272,4.8446,4.8272,4.8446,236000.0
2008-01-02 13:50:00,5.55,5.56,5.54,5.56,336800.0,4.8446,4.8533,4.8359,4.8533,336800.0
2008-01-02 14:00:00,5.56,5.59,5.55,5.59,443200.0,4.8533,4.8795,4.8446,4.8795,443200.0
2008-01-02 14:10:00,5.59,5.61,5.58,5.61,395200.0,4.8795,4.897,4.8708,4.897,395200.0
2008-01-02 14:20:00,5.61,5.61,5.57,5.57,680000.0,4.897,4.897,4.8621,4.8621,680000.0
2008-01-02 14:30:00,5.57,5.58,5.55,5.55,361600.0,4.8621,4.8708,4.8446,4.8446,361600.0
2008-01-02 14:40:00,5.55,5.56,5.54,5.56,199200.0,4.8446,4.8533,4.8359,4.8533,199200.0
2008-01-02 14:50:00,5.56,5.56,5.52,5.53,251200.0,4.8533,4.8533,4.8184,4.8272,251200.0
2008-01-02 15:00:00,5.53,5.53,5.46,5.48,540000.0,4.8272,4.8272,4.7661,4.7835,540000.0
2008-01-02 15:10:00,5.48,5.5,5.47,5.49,480000.0,4.7835,4.801,4.7748,4.7922,480000.0
2008-01-02 15:20:00,5.49,5.51,5.49,5.51,361600.0,4.7922,4.8097,4.7922,4.8097,361600.0
2008-01-02 15:30:00,5.51,5.53,5.51,5.52,356800.0,4.8097,4.8272,4.8097,4.8184,356800.0
2008-01-02 15:40:00,5.53,5.54,5.51,5.51,392000.0,4.8272,4.8359,4.8097,4.8097,392000.0
2008-01-02 15:50:00,5.51,5.53,5.5,5.52,514400.0,4.8097,4.8272,4.801,4.8184,514400.0
2008-01-03 09:30:00,5.55,5.55,5.51,5.52,428800.0,4.8446,4.8446,4.8097,4.8184,428800.0
2008-01-03 09:40:00,5.52,5.52,5.48,5.49,348800.0,4.8184,4.8184,4.7835,4.7922,348800.0
2008-01-03 09:50:00,5.49,5.5,5.48,5.49,220000.0,4.7922,4.801,4.7835,4.7922,220000.0
2008-01-03 10:00:00,5.49,5.5,5.47,5.47,465600.0,4.7922,4.801,4.7748,4.7748,465600.0
2008-01-03 10:10:00,5.47,5.47,5.44,5.46,554400.0,4.7748,4.7748,4.7486,4.7661,554400.0
2008-01-03 10:20:00,5.46,5.46,5.43,5.43,459200.0,4.7661,4.7661,4.7399,4.7399,459200.0
2008-01-03 10:30:00,5.43,5.43,5.38,5.4,740800.0,4.7399,4.7399,4.6962,4.7137,740800.0
2008-01-03 10:40:00,5.4,5.4,5.36,5.38,805600.0,4.7137,4.7137,4.6788,4.6962,805600.0
2008-01-03 10:50:00,5.37,5.39,5.37,5.37,404000.0,4.6875,4.7049,4.6875,4.6875,404000.0
2008-01-03 11:00:00,5.37,5.38,5.34,5.35,610400.0,4.6875,4.6962,4.6613,4.67,610400.0
2008-01-03 11:10:00,5.35,5.35,5.32,5.32,723200.0,4.67,4.67,4.6438,4.6438,723200.0
2008-01-03 11:20:00,5.32,5.34,5.31,5.32,488000.0,4.6438,4.6613,4.6351,4.6438,488000.0
2008-01-03 11:30:00,5.32,5.36,5.32,5.35,419200.0,4.6438,4.6788,4.6438,4.67,419200.0
2008-01-03 11:40:00,5.35,5.37,5.35,5.37,213600.0,4.67,4.6875,4.67,4.6875,213600.0
2008-01-03 11:50:00,5.37,5.38,5.37,5.37,285600.0,4.6875,4.6962,4.6875,4.6875,285600.0
2008-01-03 12:00:00,5.37,5.38,5.37,5.38,236000.0,4.6875,4.6962,4.6875,4.6962,236000.0
2008-01-03 12:10:00,5.38,5.4,5.38,5.39,574400.0,4.6962,4.7137,4.6962,4.7049,574400.0
2008-01-03 12:20:00,5.39,5.41,5.39,5.4,477600.0,4.7049,4.7224,4.7049,4.7137,477600.0
2008-01-03 12:30:00,5.4,5.41,5.4,5.41,600800.0,4.7137,4.7224,4.7137,4.7224,600800.0
2008-01-03 12:40:00,5.41,5.42,5.41,5.41,677600.0,4.7224,4.7311,4.7224,4.7224,677600.0
2008-01-03 12:50:00,5.41,5.42,5.41,5.41,599200.0,4.7224,4.7311,4.7224,4.7224,599200.0
2008-01-03 13:00:00,5.41,5.42,5.41,5.42,248000.0,4.7224,4.7311,4.7224,4.7311,248000.0
2008-01-03 13:10:00,5.42,5.44,5.42,5.44,425600.0,4.7311,4.7486,4.7311,4.7486,425600.0
2008-01-03 13:20:00,5.44,5.47,5.44,5.47,315200.0,4.7486,4.7748,4.7486,4.7748,315200.0
2008-01-03 13:30:00,5.47,5.47,5.46,5.47,246400.0,4.7748,4.7748,4.7661,4.7748,246400.0
2008-01-03 13:40:00,5.47,5.47,5.46,5.46,188800.0,4.7748,4.7748,4.7661,4.7661,188800.0
2008-01-03 13:50:00,5.46,5.47,5.46,5.46,420800.0,4.7661,4.7748,4.7661,4.7661,420800.0
2008-01-03 14:00:00,5.46,5.47,5.46,5.47,212800.0,4.7661,4.7748,4.7661,4.7748,212800.0
2008-01-03 14:10:00,5.47,5.48,5.47,5.47,245600.0,4.7748,4.7835,4.7748,4.7748,245600.0
2008-01-03 14:20:00,5.47,5.47,5.47,5.47,168000.0,4.7748,4.7748,4.7748,4.7748,168000.0
2008-01-03 14:30:00,5.47,5.47,5.47,5.47,163200.0,4.7748,4.7748,4.7748,4.7748,163200.0
2008-01-03 14:40:00,5.48,5.48,5.47,5.47,136000.0,4.7835,4.7835,4.7748,4.7748,136000.0
2008-01-03 14:50:00,5.47,5.48,5.47,5.47,153600.0,4.7748,4.7835,4.7748,4.7748,153600.0
2008-01-03 15:00:00,5.47,5.49,5.47,5.49,641600.0,4.7748,4.7922,4.7748,4.7922,641600.0
2008-01-03 15:10:00,5.49,5.49,5.49,5.49,373600.0,4.7922,4.7922,4.7922,4.7922,373600.0
2008-01-03 15:20:00,5.49,5.49,5.48,5.49,440800.0,4.7922,4.7922,4.7835,4.7922,440800.0
2008-01-03 15:30:00,5.49,5.49,5.48,5.49,412000.0,4.7922,4.7922,4.7835,4.7922,412000.0
2008-01-03 15:40:00,5.49,5.5,5.49,5.49,464000.0,4.7922,4.801,4.7922,4.7922,464000.0
2008-01-03 15:50:00,5.49,5.5,5.48,5.49,697600.0,4.7922,4.801,4.7835,4.7922,697600.0
2008-01-04 09:30:00,5.43,5.47,5.38,5.45,632000.0,4.7399,4.7748,4.6962,4.7573,632000.0
2008-01-04 09:40:00,5.45,5.46,5.44,5.46,444000.0,4.7573,4.7661,4.7486,4.7661,444000.0
2008-01-04 09:50:00,5.46,5.46,5.45,5.45,259200.0,4.7661,4.7661,4.7573,4.7573,259200.0
2008-01-04 10:00:00,5.46,5.48,5.45,5.48,343200.0,4.7661,4.7835,4.7573,4.7835,343200.0
2008-01-04 10:10:00,5.48,5.48,5.47,5.47,245600.0,4.7835,4.7835,4.7748,4.7748,245600.0
2008-01-04 10:20:00,5.47,5.47,5.44,5.44,320000.0,4.7748,4.7748,4.7486,4.7486,320000.0
2008-01-04 10:30:00,5.44,5.46,5.43,5.45,1110400.0,4.7486,4.7661,4.7399,4.7573,1110400.0
2008-01-04 10:40:00,5.45,5.45,5.42,5.42,272000.0,4.7573,4.7573,4.7311,4.7311,272000.0
2008-01-04 10:50:00,5.42,5.42,5.4,5.4,260800.0,4.7311,4.7311,4.7137,4.7137,260800.0
2008-01-04 11:00:00,5.4,5.4,5.39,5.39,187200.0,4.7137,4.7137,4.7049,4.7049,187200.0
2008-01-04 11:10:00,5.39,5.41,5.39,5.41,302400.0,4.7049,4.7224,4.7049,4.7224,302400.0
2008-01-04 11:20:00,5.41,5.43,5.41,5.43,203200.0,4.7224,4.7399,4.7224,4.7399,203200.0
2008-01-04 11:30:00,5.43,5.43,5.42,5.43,377600.0,4.7399,4.7399,4.7311,4.7399,377600.0
2008-01-04 11:40:00,5.43,5.43,5.39,5.41,1104000.0,4.7399,4.7399,4.7049,4.7224,1104000.0
2008-01-04 11:50:00,5.41,5.42,5.41,5.42,339200.0,4.7224,4.7311,4.7224,4.7311,339200.0
2008-01-04 12:00:00,5.42,5.45,5.41,5.42,489600.0,4.7311,4.7573,4.7224,4.7311,489600.0
2008-01-04 12:10:00,5.42,5.44,5.41,5.42,162400.0,4.7311,4.7486,4.7224,4.7311,162400.0
2008-01-04 12:20:00,5.43,5.43,5.41,5.41,104800.0,4.7399,4.7399,4.7224,4.7224,104800.0
2008-01-04 12:30:00,5.41,5.42,5.4,5.41,184000.0,4.7224,4.7311,4.7137,4.7224,184000.0
2008-01-04 12:40:00,5.41,5.41,5.4,5.41,133600.0,4.7224,4.7224,4.7137,4.7224,133600.0
2008-01-04 12:50:00,5.41,5.41,5.4,5.41,116800.0,4.7224,4.7224,4.7137,4.7224,116800.0
2008-01-04 13:00:00,5.41,5.42,5.4,5.4,508800.0,4.7224,4.7311,4.7137,4.7137,508800.0
2008-01-04 13:10:00,5.4,5.4,5.39,5.39,808800.0,4.7137,4.7137,4.7049,4.7049,808800.0
2008-01-04 13:20:00,5.39,5.4,5.37,5.39,392800.0,4.7049,4.7137,4.6875,4.7049,392800.0
2008-01-04 13:30:00,5.39,5.4,5.38,5.38,252000.0,4.7049,4.7137,4.6962,4.6962,252000.0
2008-01-04 13:40:00,5.38,5.39,5.37,5.39,412000.0,4.6962,4.7049,4.6875,4.7049,412000.0
2008-01-04 13:50:00,5.39,5.41,5.39,5.41,102400.0,4.7049,4.7224,4.7049,4.7224,102400.0
2008-01-04 14:00:00,5.41,5.41,5.4,5.4,224800.0,4.7224,4.7224,4.7137,4.7137,224800.0
2008-01-04 14:10:00,5.4,5.41,5.39,5.41,156800.0,4.7137,4.7224,4.7049,4.7224,156800.0
2008-01-04 14:20:00,5.4,5.4,5.37,5.37,306400.0,4.7137,4.7137,4.6875,4.6875,306400.0
2008-01-04 14:30:00,5.37,5.39,5.37,5.38,501600.0,4.6875,4.7049,4.6875,4.6962,501600.0
2008-01-04 14:40:00,5.38,5.39,5.38,5.38,238400.0,4.6962,4.7049,4.6962,4.6962,238400.0
2008-01-04 14:50:00,5.38,5.4,5.38,5.4,590400.0,4.6962,4.7137,4.6962,4.7137,590400.0
2008-01-04 15:00:00,5.4,5.4,5.38,5.39,652800.0,4.7137,4.7137,4.6962,4.7049,652800.0
2008-01-04 15:10:00,5.38,5.39,5.36,5.36,1312000.0,4.6962,4.7049,4.6788,4.6788,1312000.0
2008-01-04 15:20:00,5.36,5.38,5.36,5.38,636800.0,4.6788,4.6962,4.6788,4.6962,636800.0
2008-01-04 15:30:00,5.38,5.38,5.37,5.38,496000.0,4.6962,4.6962,4.6875,4.6962,496000.0
2008-01-04 15:40:00,5.38,5.39,5.37,5.38,693600.0,4.6962,4.7049,4.6875,4.6962,693600.0
2008-01-04 15:50:00,5.38,5.38,5.36,5.36,520000.0,4.6962,4.6962,4.6788,4.6788,520000.0
2008-01-07 09:30:00,5.38,5.47,5.38,5.39,840000.0,4.6962,4.7748,4.6962,4.7049,840000.0
2008-01-07 09:40:00,5.39,5.41,5.39,5.41,364800.0,4.7049,4.7224,4.7049,4.7224,364800.0
2008-01-07 09:50:00,5.41,5.41,5.39,5.39,308000.0,4.7224,4.7224,4.7049,4.7049,308000.0
2008-01-07 10:00:00,5.39,5.39,5.35,5.36,309600.0,4.7049,4.7049,4.67,4.6788,309600.0
2008-01-07 10:10:00,5.36,5.36,5.33,5.34,204800.0,4.6788,4.6788,4.6526,4.6613,204800.0
2008-01-07 10:20:00,5.34,5.34,5.32,5.32,239200.0,4.6613,4.6613,4.6438,4.6438,239200.0
2008-01-07 10:30:00,5.32,5.33,5.27,5.29,398400.0,4.6438,4.6526,4.6002,4.6177,398400.0
2008-01-07 10:40:00,5.29,5.3,5.28,5.28,422400.0,4.6177,4.6264,4.6089,4.6089,422400.0
2008-01-07 10:50:00,5.28,5.3,5.28,5.29,409600.0,4.6089,4.6264,4.6089,4.6177,409600.0
2008-01-07 11:00:00,5.29,5.3,5.28,5.29,218400.0,4.6177,4.6264,4.6089,4.6177,218400.0
2008-01-07 11:10:00,5.29,5.31,5.29,5.29,203200.0,4.6177,4.6351,4.6177,4.6177,203200.0
2008-01-07 11:20:00,5.29,5.3,5.28,5.29,217600.0,4.6177,4.6264,4.6089,4.6177,217600.0
2008-01-07 11:30:00,5.29,5.3,5.28,5.28,834400.0,4.6177,4.6264,4.6089,4.6089,834400.0
2008-01-07 11:40:00,5.28,5.29,5.28,5.28,230400.0,4.6089,4.6177,4.6089,4.6089,230400.0
2008-01-07 11:50:00,5.28,5.29,5.26,5.26,239200.0,4.6089,4.6177,4.5915,4.5915,239200.0
2008-01-07 12:00:00,5.26,5.27,5.26,5.26,247200.0,4.5915,4.6002,4.5915,4.5915,247200.0
2008-01-07 12:10:00,5.26,5.28,5.25,5.27,164800.0,4.5915,4.6089,4.5827,4.6002,164800.0
2008-01-07 12:20:00,5.27,5.28,5.27,5.28,334400.0,4.6002,4.6089,4.6002,4.6089,334400.0
2008-01-07 12:30:00,5.28,5.29,5.28,5.29,324800.0,4.6089,4.6177,4.6089,4.6177,324800.0
2008-01-07 12:40:00,5.28,5.29,5.27,5.28,353600.0,4.6089,4.6177,4.6002,4.6089,353600.0
2008-01-07 12:50:00,5.28,5.3,5.28,5.29,869600.0,4.6089,4.6264,4.6089,4.6177,869600.0
2008-01-07 13:00:00,5.29,5.29,5.27,5.28,318400.0,4.6177,4.6177,4.6002,4.6089,318400.0
2008-01-07 13:10:00,5.29,5.29,5.27,5.28,181600.0,4.6177,4.6177,4.6002,4.6089,181600.0
2008-01-07 13:20:00,5.28,5.29,5.28,5.28,150400.0,4.6089,4.6177,4.6089,4.6089,150400.0
2008-01-07 13:30:00,5.28,5.29,5.28,5.28,432800.0,4.6089,4.6177,4.6089,4.6089,432800.0
2008-01-07 13:40:00,5.29,5.29,5.25,5.27,208800.0,4.6177,4.6177,4.5827,4.6002,208800.0
2008-01-07 13:50:00,5.27,5.28,5.26,5.28,333600.0,4.6002,4.6089,4.5915,4.6089,333600.0
2008-01-07 14:00:00,5.28,5.28,5.25,5.25,324800.0,4.6089,4.6089,4.5827,4.5827,324800.0
2008-01-07 14:10:00,5.26,5.26,5.23,5.24,317600.0,4.5915,4.5915,4.5653,4.574,317600.0
2008-01-07 14:20:00,5.24,5.25,5.23,5.25,212800.0,4.574,4.5827,4.5653,4.5827,212800.0
2008-01-07 14:30:00,5.25,5.27,5.24,5.26,538400.0,4.5827,4.6002,4.574,4.5915,538400.0
2008-01-07 14:40:00,5.26,5.27,5.24,5.26,605600.0,4.5915,4.6002,4.574,4.5915,605600.0
2008-01-07 14:50:00,5.26,5.27,5.25,5.27,192800.0,4.5915,4.6002,4.5827,4.6002,192800.0
2008-01-07 15:00:00,5.27,5.28,5.25,5.26,204000.0,4.6002,4.6089,4.5827,4.5915,204000.0
2008-01-07 15:10:00,5.26,5.28,5.25,5.27,143200.0,4.5915,4.6089,4.5827,4.6002,143200.0
2008-01-07 15:20:00,5.28,5.29,5.27,5.29,414400.0,4.6089,4.6177,4.6002,4.6177,414400.0
2008-01-07 15:30:00,5.29,5.29,5.28,5.29,1383200.0,4.6177,4.6177,4.6089,4.6177,1383200.0
2008-01-07 15:40:00,5.29,5.33,5.28,5.33,988800.0,4.6177,4.6526,4.6089,4.6526,988800.0
2008-01-07 15:50:00,5.33,5.36,5.31,5.36,1268800.0,4.6526,4.6788,4.6351,4.6788,1268800.0
2008-01-08 09:30:00,5.39,5.45,5.39,5.42,228000.0,4.7049,4.7573,4.7049,4.7311,228000.0
2008-01-08 09:40:00,5.42,5.43,5.41,5.41,202400.0,4.7311,4.7399,4.7224,4.7224,202400.0
2008-01-08 09:50:00,5.41,5.41,5.39,5.4,166400.0,4.7224,4.7224,4.7049,4.7137,166400.0
2008-01-08 10:00:00,5.4,5.42,5.39,5.42,328000.0,4.7137,4.7311,4.7049,4.7311,328000.0
2008-01-08 10:10:00,5.42,5.42,5.38,5.38,423200.0,4.7311,4.7311,4.6962,4.6962,423200.0
2008-01-08 10:20:00,5.38,5.41,5.38,5.4,403200.0,4.6962,4.7224,4.6962,4.7137,403200.0
2008-01-08 10:30:00,5.41,5.41,5.38,5.39,158400.0,4.7224,4.7224,4.6962,4.7049,158400.0
2008-01-08 10:40:00,5.39,5.4,5.37,5.37,193600.0,4.7049,4.7137,4.6875,4.6875,193600.0
2008-01-08 10:50:00,5.37,5.38,5.37,5.37,142400.0,4.6875,4.6962,4.6875,4.6875,142400.0
2008-01-08 11:00:00,5.37,5.38,5.37,5.37,168800.0,4.6875,4.6962,4.6875,4.6875,168800.0
2008-01-08 11:10:00,5.37,5.37,5.35,5.35,215200.0,4.6875,4.6875,4.67,4.67,215200.0
2008-01-08 11:20:00,5.35,5.36,5.34,5.36,97600.0,4.67,4.6788,4.6613,4.6788,97600.0
2008-01-08 11:30:00,5.36,5.37,5.35,5.37,280000.0,4.6788,4.6875,4.67,4.6875,280000.0
2008-01-08 11:40:00,5.37,5.38,5.36,5.37,276000.0,4.6875,4.6962,4.6788,4.6875,276000.0
2008-01-08 11:50:00,5.36,5.38,5.36,5.37,90400.0,4.6788,4.6962,4.6788,4.6875,90400.0
2008-01-08 12:00:00,5.37,5.38,5.37,5.38,166400.0,4.6875,4.6962,4.6875,4.6962,166400.0
2008-01-08 12:10:00,5.38,5.38,5.37,5.37,117600.0,4.6962,4.6962,4.6875,4.6875,117600.0
2008-01-08 12:20:00,5.37,5.38,5.37,5.38,112000.0,4.6875,4.6962,4.6875,4.6962,112000.0
2008-01-08 12:30:00,5.38,5.38,5.36,5.36,279200.0,4.6962,4.6962,4.6788,4.6788,279200.0
2008-01-08 12:40:00,5.36,5.37,5.34,5.37,171200.0,4.6788,4.6875,4.6613,4.6875,171200.0
2008-01-08 12:50:00,5.37,5.38,5.37,5.37,204800.0,4.6875,4.6962,4.6875,4.6875,204800.0
2008-01-08 13:00:00,5.38,5.39,5.36,5.38,474400.0,4.6962,4.7049,4.6788,4.6962,474400.0
2008-01-08 13:10:00,5.38,5.39,5.37,5.37,306400.0,4.6962,4.7049,4.6875,4.6875,306400.0
2008-01-08 13:20:00,5.37,5.38,5.36,5.38,82400.0,4.6875,4.6962,4.6788,4.6962,82400.0
2008-01-08 13:30:00,5.38,5.38,5.34,5.35,116000.0,4.6962,4.6962,4.6613,4.67,116000.0
2008-01-08 13:40:00,5.35,5.36,5.34,5.35,168000.0,4.67,4.6788,4.6613,4.67,168000.0
2008-01-08 13:50:00,5.36,5.37,5.35,5.36,123200.0,4.6788,4.6875,4.67,4.6788,123200.0
2008-01-08 14:00:00,5.37,5.38,5.36,5.37,107200.0,4.6875,4.6962,4.6788,4.6875,107200.0
2008-01-08 14:10:00,5.38,5.39,5.36,5.36,158400.0,4.6962,4.7049,4.6788,4.6788,158400.0
2008-01-08 14:20:00,5.37,5.39,5.37,5.39,112000.0,4.6875,4.7049,4.6875,4.7049,112000.0
2008-01-08 14:30:00,5.38,5.39,5.36,5.36,136000.0,4.6962,4.7049,4.6788,4.6788,136000.0
2008-01-08 14:40:00,5.36,5.36,5.32,5.34,179200.0,4.6788,4.6788,4.6438,4.6613,179200.0
2008-01-08 14:50:00,5.34,5.34,5.31,5.31,200000.0,4.6613,4.6613,4.6351,4.6351,200000.0
2008-01-08 15:00:00,5.31,5.31,5.29,5.3,280800.0,4.6351,4.6351,4.6177,4.6264,280800.0
2008-01-08 15:10:00,5.3,5.31,5.29,5.29,428800.0,4.6264,4.6351,4.6177,4.6177,428800.0
2008-01-08 15:20:00,5.29,5.29,5.26,5.27,263200.0,4.6177,4.6177,4.5915,4.6002,263200.0
2008-01-08 15:30:00,5.28,5.3,5.26,5.27,815200.0,4.6089,4.6264,4.5915,4.6002,815200.0
2008-01-08 15:40:00,5.27,5.27,5.21,5.22,489600.0,4.6002,4.6002,4.5478,4.5566,489600.0
2008-01-08 15:50:00,5.22,5.22,5.17,5.17,1333600.0,4.5566,4.5566,4.5129,4.5129,1333600.0
2008-01-09 09:30:00,5.18,5.18,5.1,5.13,417600.0,4.5216,4.5216,4.4518,4.478,417600.0
2008-01-09 09:40:00,5.13,5.16,5.1,5.11,359200.0,4.478,4.5042,4.4518,4.4605,359200.0
2008-01-09 09:50:00,5.11,5.12,5.1,5.11,407200.0,4.4605,4.4693,4.4518,4.4605,407200.0
2008-01-09 10:00:00,5.11,5.13,5.11,5.13,537600.0,4.4605,4.478,4.4605,4.478,537600.0
2008-01-09 10:10:00,5.13,5.13,5.12,5.13,366400.0,4.478,4.478,4.4693,4.478,366400.0
2008-01-09 10:20:00,5.12,5.13,5.08,5.09,359200.0,4.4693,4.478,4.4343,4.4431,359200.0
2008-01-09 10:30:00,5.09,5.09,5.07,5.08,328000.0,4.4431,4.4431,4.4256,4.4343,328000.0
2008-01-09 10:40:00,5.07,5.09,5.07,5.08,300800.0,4.4256,4.4431,4.4256,4.4343,300800.0
2008-01-09 10:50:00,5.08,5.09,5.07,5.08,265600.0,4.4343,4.4431,4.4256,4.4343,265600.0
2008-01-09 11:00:00,5.08,5.08,5.06,5.06,512800.0,4.4343,4.4343,4.4169,4.4169,512800.0
2008-01-09 11:10:00,5.06,5.07,5.05,5.06,468000.0,4.4169,4.4256,4.4082,4.4169,468000.0
2008-01-09 11:20:00,5.06,5.07,5.05,5.06,271200.0,4.4169,4.4256,4.4082,4.4169,271200.0
2008-01-09 11:30:00,5.06,5.06,5.04,5.05,352000.0,4.4169,4.4169,4.3994,4.4082,352000.0
2008-01-09 11:40:00,5.05,5.05,5.01,5.03,600000.0,4.4082,4.4082,4.3732,4.3907,600000.0
2008-01-09 11:50:00,5.03,5.03,5.01,5.01,400000.0,4.3907,4.3907,4.3732,4.3732,400000.0
2008-01-09 12:00:00,5.01,5.04,5.01,5.03,470400.0,4.3732,4.3994,4.3732,4.3907,470400.0
2008-01-09 12:10:00,5.03,5.03,4.96,4.98,1391200.0,4.3907,4.3907,4.3296,4.3471,1391200.0
2008-01-09 12:20:00,4.98,4.99,4.96,4.99,626400.0,4.3471,4.3558,4.3296,4.3558,626400.0
2008-01-09 12:30:00,4.98,4.99,4.98,4.98,889600.0,4.3471,4.3558,4.3471,4.3471,889600.0
2008-01-09 12:40:00,4.98,4.98,4.96,4.96,448800.0,4.3471,4.3471,4.3296,4.3296,448800.0
2008-01-09 12:50:00,4.96,4.96,4.93,4.93,708000.0,4.3296,4.3296,4.3034,4.3034,708000.0
2008-01-09 13:00:00,4.93,4.95,4.92,4.93,1214400.0,4.3034,4.3209,4.2947,4.3034,1214400.0
2008-01-09 13:10:00,4.93,4.94,4.91,4.92,548800.0,4.3034,4.3121,4.286,4.2947,548800.0
2008-01-09 13:20:00,4.92,4.94,4.92,4.94,663200.0,4.2947,4.3121,4.2947,4.3121,663200.0
2008-01-09 13:30:00,4.94,4.94,4.93,4.94,1261600.0,4.3121,4.3121,4.3034,4.3121,1261600.0
2008-01-09 13:40:00,4.94,4.94,4.93,4.94,1342400.0,4.3121,4.3121,4.3034,4.3121,1342400.0
2008-01-09 13:50:00,4.94,4.94,4.93,4.94,756000.0,4.3121,4.3121,4.3034,4.3121,756000.0
2008-01-09 14:00:00,4.94,4.96,4.93,4.94,769600.0,4.3121,4.3296,4.3034,4.3121,769600.0
2008-01-09 14:10:00,4.94,4.96,4.94,4.96,631200.0,4.3121,4.3296,4.3121,4.3296,631200.0
2008-01-09 14:20:00,4.96,4.98,4.95,4.98,704000.0,4.3296,4.3471,4.3209,4.3471,704000.0
2008-01-09 14:30:00,4.97,4.99,4.97,4.97,435200.0,4.3383,4.3558,4.3383,4.3383,435200.0
2008-01-09 14:40:00,4.97,5.0,4.96,5.0,541600.0,4.3383,4.3645,4.3296,4.3645,541600.0
2008-01-09 14:50:00,5.0,5.01,4.97,5.01,662400.0,4.3645,4.3732,4.3383,4.3732,662400.0
2008-01-09 15:00:00,5.01,5.03,5.0,5.02,810400.0,4.3732,4.3907,4.3645,4.382,810400.0
2008-01-09 15:10:00,5.02,5.05,5.01,5.05,738400.0,4.382,4.4082,4.3732,4.4082,738400.0
2008-01-09 15:20:00,5.05,5.05,5.0,5.0,666400.0,4.4082,4.4082,4.3645,4.3645,666400.0
2008-01-09 15:30:00,5.01,5.01,4.99,5.01,966400.0,4.3732,4.3732,4.3558,4.3732,966400.0
2008-01-09 15:40:00,5.01,5.03,5.01,5.01,543200.0,4.3732,4.3907,4.3732,4.3732,543200.0
2008-01-09 15:50:00,5.01,5.05,5.01,5.04,507200.0,4.3732,4.4082,4.3732,4.3994,507200.0
2008-01-10 09:30:00,5.05,5.05,4.96,4.97,364000.0,4.4082,4.4082,4.3296,4.3383,364000.0
2008-01-10 09:40:00,4.97,5.02,4.96,5.01,161600.0,4.3383,4.382,4.3296,4.3732,161600.0
2008-01-10 09:50:00,5.01,5.03,5.0,5.02,119200.0,4.3732,4.3907,4.3645,4.382,119200.0
2008-01-10 10:00:00,5.02,5.06,5.02,5.05,180000.0,4.382,4.4169,4.382,4.4082,180000.0
2008-01-10 10:10:00,5.05,5.05,5.02,5.03,216000.0,4.4082,4.4082,4.382,4.3907,216000.0
2008-01-10 10:20:00,5.03,5.05,5.02,5.02,149600.0,4.3907,4.4082,4.382,4.382,149600.0
2008-01-10 10:30:00,5.02,5.06,5.02,5.05,116000.0,4.382,4.4169,4.382,4.4082,116000.0
2008-01-10 10:40:00,5.05,5.06,5.03,5.03,106400.0,4.4082,4.4169,4.3907,4.3907,106400.0
2008-01-10 10:50:00,5.03,5.03,4.98,4.98,576000.0,4.3907,4.3907,4.3471,4.3471,576000.0
2008-01-10 11:00:00,4.98,4.99,4.96,4.97,353600.0,4.3471,4.3558,4.3296,4.3383,353600.0
2008-01-10 11:10:00,4.97,5.0,4.97,4.99,168000.0,4.3383,4.3645,4.3383,4.3558,168000.0
2008-01-10 11:20:00,4.99,5.01,4.98,5.01,194400.0,4.3558,4.3732,4.3471,4.3732,194400.0
2008-01-10 11:30:00,5.01,5.02,5.0,5.01,164000.0,4.3732,4.382,4.3645,4.3732,164000.0
2008-01-10 11:40:00,5.01,5.01,5.0,5.0,115200.0,4.3732,4.3732,4.3645,4.3645,115200.0
2008-01-10 11:50:00,5.01,5.03,5.0,5.02,125600.0,4.3732,4.3907,4.3645,4.382,125600.0
2008-01-10 12:00:00,5.03,5.04,5.02,5.04,284800.0,4.3907,4.3994,4.382,4.3994,284800.0
2008-01-10 12:10:00,5.04,5.04,5.02,5.04,573600.0,4.3994,4.3994,4.382,4.3994,573600.0
2008-01-10 12:20:00,5.03,5.07,5.03,5.03,321600.0,4.3907,4.4256,4.3907,4.3907,321600.0
2008-01-10 12:30:00,5.03,5.04,5.0,5.01,234400.0,4.3907,4.3994,4.3645,4.3732,234400.0
2008-01-10 12:40:00,5.01,5.01,4.99,5.01,279200.0,4.3732,4.3732,4.3558,4.3732,279200.0
2008-01-10 12:50:00,5.0,5.04,5.0,5.03,260800.0,4.3645,4.3994,4.3645,4.3907,260800.0
2008-01-10 13:00:00,5.03,5.04,5.01,5.03,188000.0,4.3907,4.3994,4.3732,4.3907,188000.0
2008-01-10 13:10:00,5.03,5.04,5.01,5.04,249600.0,4.3907,4.3994,4.3732,4.3994,249600.0
2008-01-10 13:20:00,5.04,5.05,5.02,5.04,236800.0,4.3994,4.4082,4.382,4.3994,236800.0
2008-01-10 13:30:00,5.04,5.05,5.01,5.04,518400.0,4.3994,4.4082,4.3732,4.3994,518400.0
2008-01-10 13:40:00,5.03,5.05,5.03,5.04,278400.0,4.3907,4.4082,4.3907,4.3994,278400.0
2008-01-10 13:50:00,5.05,5.05,5.01,5.03,498400.0,4.4082,4.4082,4.3732,4.3907,498400.0
2008-01-10 14:00:00,5.03,5.04,5.01,5.03,292800.0,4.3907,4.3994,4.3732,4.3907,292800.0
2008-01-10 14:10:00,5.03,5.05,5.02,5.04,276800.0,4.3907,4.4082,4.382,4.3994,276800.0
2008-01-10 14:20:00,5.05,5.05,5.03,5.05,190400.0,4.4082,4.4082,4.3907,4.4082,190400.0
2008-01-10 14:30:00,5.05,5.08,5.04,5.07,177600.0,4.4082,4.4343,4.3994,4.4256,177600.0
2008-01-10 14:40:00,5.08,5.09,5.07,5.08,154400.0,4.4343,4.4431,4.4256,4.4343,154400.0
2008-01-10 14:50:00,5.08,5.1,5.08,5.1,167200.0,4.4343,4.4518,4.4343,4.4518,167200.0
2008-01-10 15:00:00,5.1,5.12,5.09,5.12,184800.0,4.4518,4.4693,4.4431,4.4693,184800.0
2008-01-10 15:10:00,5.12,5.13,5.1,5.1,208800.0,4.4693,4.478,4.4518,4.4518,208800.0
2008-01-10 15:20:00,5.11,5.12,5.1,5.11,187200.0,4.4605,4.4693,4.4518,4.4605,187200.0
2008-01-10 15:30:00,5.12,5.13,5.11,5.12,172000.0,4.4693,4.478,4.4605,4.4693,172000.0
2008-01-10 15:40:00,5.12,5.13,5.1,5.1,183200.0,4.4693,4.478,4.4518,4.4518,183200.0
2008-01-10 15:50:00,5.1,5.11,5.07,5.08,984800.0,4.4518,4.4605,4.4256,4.4343,984800.0
2008-01-11 09:30:00,5.01,5.06,5.0,5.01,168000.0,4.3732,4.4169,4.3645,4.3732,168000.0
2008-01-11 09:40:00,5.01,5.02,4.98,4.99,188800.0,4.3732,4.382,4.3471,4.3558,188800.0
2008-01-11 09:50:00,5.0,5.0,4.96,4.98,233600.0,4.3645,4.3645,4.3296,4.3471,233600.0
2008-01-11 10:00:00,4.98,4.99,4.95,4.96,284800.0,4.3471,4.3558,4.3209,4.3296,284800.0
2008-01-11 10:10:00,4.95,4.98,4.95,4.96,306400.0,4.3209,4.3471,4.3209,4.3296,306400.0
2008-01-11 10:20:00,4.96,4.98,4.96,4.96,239200.0,4.3296,4.3471,4.3296,4.3296,239200.0
2008-01-11 10:30:00,4.96,4.97,4.95,4.97,384000.0,4.3296,4.3383,4.3209,4.3383,384000.0
2008-01-11 10:40:00,4.97,4.99,4.97,4.99,130400.0,4.3383,4.3558,4.3383,4.3558,130400.0
2008-01-11 10:50:00,4.99,4.99,4.97,4.98,201600.0,4.3558,4.3558,4.3383,4.3471,201600.0
2008-01-11 11:00:00,4.98,4.98,4.95,4.96,399200.0,4.3471,4.3471,4.3209,4.3296,399200.0
2008-01-11 11:10:00,4.97,4.97,4.95,4.95,164800.0,4.3383,4.3383,4.3209,4.3209,164800.0
2008-01-11 11:20:00,4.96,4.97,4.96,4.97,175200.0,4.3296,4.3383,4.3296,4.3383,175200.0
2008-01-11 11:30:00,4.97,4.99,4.96,4.96,275200.0,4.3383,4.3558,4.3296,4.3296,275200.0
2008-01-11 11:40:00,4.96,4.97,4.94,4.97,176000.0,4.3296,4.3383,4.3121,4.3383,176000.0
2008-01-11 11:50:00,4.97,4.97,4.96,4.97,139200.0,4.3383,4.3383,4.3296,4.3383,139200.0
2008-01-11 12:00:00,4.97,4.98,4.96,4.97,294400.0,4.3383,4.3471,4.3296,4.3383,294400.0
2008-01-11 12:10:00,4.97,4.98,4.95,4.95,126400.0,4.3383,4.3471,4.3209,4.3209,126400.0
2008-01-11 12:20:00,4.95,4.96,4.94,4.95,251200.0,4.3209,4.3296,4.3121,4.3209,251200.0
2008-01-11 12:30:00,4.95,4.97,4.94,4.97,225600.0,4.3209,4.3383,4.3121,4.3383,225600.0
2008-01-11 12:40:00,4.97,4.98,4.97,4.97,309600.0,4.3383,4.3471,4.3383,4.3383,309600.0
2008-01-11 12:50:00,4.98,4.98,4.96,4.98,249600.0,4.3471,4.3471,4.3296,4.3471,249600.0
2008-01-11 13:00:00,4.98,4.98,4.94,4.96,335200.0,4.3471,4.3471,4.3121,4.3296,335200.0
2008-01-11 13:10:00,4.96,4.96,4.93,4.93,516800.0,4.3296,4.3296,4.3034,4.3034,516800.0
2008-01-11 13:20:00,4.94,4.95,4.92,4.94,216800.0,4.3121,4.3209,4.2947,4.3121,216800.0
2008-01-11 13:30:00,4.95,4.95,4.93,4.94,180000.0,4.3209,4.3209,4.3034,4.3121,180000.0
2008-01-11 13:40:00,4.94,4.96,4.93,4.93,168000.0,4.3121,4.3296,4.3034,4.3034,168000.0
2008-01-11 13:50:00,4.93,4.93,4.91,4.91,178400.0,4.3034,4.3034,4.286,4.286,178400.0
2008-01-11 14:00:00,4.92,4.93,4.91,4.92,175200.0,4.2947,4.3034,4.286,4.2947,175200.0
2008-01-11 14:10:00,4.92,4.93,4.92,4.92,376800.0,4.2947,4.3034,4.2947,4.2947,376800.0
2008-01-11 14:20:00,4.92,4.92,4.91,4.91,277600.0,4.2947,4.2947,4.286,4.286,277600.0
2008-01-11 14:30:00,4.91,4.91,4.9,4.9,263200.0,4.286,4.286,4.2772,4.2772,263200.0
2008-01-11 14:40:00,4.9,4.91,4.9,4.91,488800.0,4.2772,4.286,4.2772,4.286,488800.0
2008-01-11 14:50:00,4.91,4.93,4.9,4.9,408000.0,4.286,4.3034,4.2772,4.2772,408000.0
2008-01-11 15:00:00,4.91,4.91,4.86,4.88,423200.0,4.286,4.286,4.2423,4.2598,423200.0
2008-01-11 15:10:00,4.88,4.88,4.86,4.87,382400.0,4.2598,4.2598,4.2423,4.251,382400.0
2008-01-11 15:20:00,4.87,4.89,4.85,4.89,370400.0,4.251,4.2685,4.2336,4.2685,370400.0
2008-01-11 15:30:00,4.89,4.89,4.87,4.89,404000.0,4.2685,4.2685,4.251,4.2685,404000.0
2008-01-11 15:40:00,4.89,4.89,4.87,4.89,380000.0,4.2685,4.2685,4.251,4.2685,380000.0
2008-01-11 15:50:00,4.89,4.9,4.87,4.88,444800.0,4.2685,4.2772,4.251,4.2598,444800.0
2008-01-14 09:30:00,4.98,5.04,4.97,5.03,526400.0,4.3471,4.3994,4.3383,4.3907,526400.0
2008-01-14 09:40:00,5.03,5.03,4.96,4.96,210400.0,4.3907,4.3907,4.3296,4.3296,210400.0
2008-01-14 09:50:00,4.97,4.98,4.96,4.97,165600.0,4.3383,4.3471,4.3296,4.3383,165600.0
2008-01-14 10:00:00,4.97,4.97,4.96,4.97,249600.0,4.3383,4.3383,4.3296,4.3383,249600.0
2008-01-14 10:10:00,4.97,4.98,4.96,4.97,479200.0,4.3383,4.3471,4.3296,4.3383,479200.0
2008-01-14 10:20:00,4.97,5.0,4.97,4.99,540800.0,4.3383,4.3645,4.3383,4.3558,540800.0
2008-01-14 10:30:00,5.0,5.02,4.99,5.01,412000.0,4.3645,4.382,4.3558,4.3732,412000.0
2008-01-14 10:40:00,5.01,5.05,5.01,5.03,520000.0,4.3732,4.4082,4.3732,4.3907,520000.0
2008-01-14 10:50:00,5.02,5.05,5.02,5.04,147200.0,4.382,4.4082,4.382,4.3994,147200.0
2008-01-14 11:00:00,5.04,5.05,5.04,5.05,143200.0,4.3994,4.4082,4.3994,4.4082,143200.0
2008-01-14 11:10:00,5.05,5.07,5.04,5.05,430400.0,4.4082,4.4256,4.3994,4.4082,430400.0
2008-01-14 11:20:00,5.05,5.07,5.04,5.06,383200.0,4.4082,4.4256,4.3994,4.4169,383200.0
2008-01-14 11:30:00,5.07,5.07,5.04,5.04,167200.0,4.4256,4.4256,4.3994,4.3994,167200.0
2008-01-14 11:40:00,5.04,5.08,5.03,5.07,173600.0,4.3994,4.4343,4.3907,4.4256,173600.0
2008-01-14 11:50:00,5.07,5.08,5.07,5.07,79200.0,4.4256,4.4343,4.4256,4.4256,79200.0
2008-01-14 12:00:00,5.07,5.08,5.06,5.07,478400.0,4.4256,4.4343,4.4169,4.4256,478400.0
2008-01-14 12:10:00,5.06,5.06,5.03,5.04,152800.0,4.4169,4.4169,4.3907,4.3994,152800.0
2008-01-14 12:20:00,5.04,5.04,5.02,5.02,81600.0,4.3994,4.3994,4.382,4.382,81600.0
2008-01-14 12:30:00,5.02,5.04,5.02,5.03,80800.0,4.382,4.3994,4.382,4.3907,80800.0
2008-01-14 12:40:00,5.03,5.03,5.03,5.03,77600.0,4.3907,4.3907,4.3907,4.3907,77600.0
2008-01-14 12:50:00,5.03,5.05,5.03,5.04,173600.0,4.3907,4.4082,4.3907,4.3994,173600.0
2008-01-14 13:00:00,5.05,5.06,5.05,5.06,89600.0,4.4082,4.4169,4.4082,4.4169,89600.0
2008-01-14 13:10:00,5.06,5.06,5.05,5.06,641600.0,4.4169,4.4169,4.4082,4.4169,641600.0
2008-01-14 13:20:00,5.06,5.07,5.05,5.06,281600.0,4.4169,4.4256,4.4082,4.4169,281600.0
2008-01-14 13:30:00,5.06,5.09,5.06,5.09,92000.0,4.4169,4.4431,4.4169,4.4431,92000.0
2008-01-14 13:40:00,5.08,5.08,5.07,5.07,384800.0,4.4343,4.4343,4.4256,4.4256,384800.0
2008-01-14 13:50:00,5.07,5.09,5.07,5.08,127200.0,4.4256,4.4431,4.4256,4.4343,127200.0
2008-01-14 14:00:00,5.08,5.09,5.07,5.08,120000.0,4.4343,4.4431,4.4256,4.4343,120000.0
2008-01-14 14:10:00,5.08,5.09,5.07,5.08,156000.0,4.4343,4.4431,4.4256,4.4343,156000.0
2008-01-14 14:20:00,5.08,5.09,5.08,5.09,288000.0,4.4343,4.4431,4.4343,4.4431,288000.0
2008-01-14 14:30:00,5.09,5.11,5.08,5.1,228800.0,4.4431,4.4605,4.4343,4.4518,228800.0
2008-01-14 14:40:00,5.1,5.11,5.1,5.11,405600.0,4.4518,4.4605,4.4518,4.4605,405600.0
2008-01-14 14:50:00,5.11,5.11,5.07,5.08,203200.0,4.4605,4.4605,4.4256,4.4343,203200.0
2008-01-14 15:00:00,5.08,5.08,5.06,5.07,352000.0,4.4343,4.4343,4.4169,4.4256,352000.0
2008-01-14 15:10:00,5.07,5.08,5.06,5.07,710400.0,4.4256,4.4343,4.4169,4.4256,710400.0
2008-01-14 15:20:00,5.07,5.08,5.07,5.08,296800.0,4.4256,4.4343,4.4256,4.4343,296800.0
2008-01-14 15:30:00,5.08,5.08,5.07,5.08,433600.0,4.4343,4.4343,4.4256,4.4343,433600.0
2008-01-14 15:40:00,5.08,5.1,5.07,5.1,670400.0,4.4343,4.4518,4.4256,4.4518,670400.0
2008-01-14 15:50:00,5.1,5.1,5.09,5.1,632800.0,4.4518,4.4518,4.4431,4.4518,632800.0
2008-01-15 09:30:00,5.05,5.05,5.0,5.01,262400.0,4.4082,4.4082,4.3645,4.3732,262400.0
2008-01-15 09:40:00,5.01,5.02,4.98,4.99,182400.0,4.3732,4.382,4.3471,4.3558,182400.0
2008-01-15 09:50:00,4.99,5.03,4.97,5.01,179200.0,4.3558,4.3907,4.3383,4.3732,179200.0
2008-01-15 10:00:00,5.01,5.01,4.97,4.98,271200.0,4.3732,4.3732,4.3383,4.3471,271200.0
2008-01-15 10:10:00,4.99,4.99,4.96,4.97,159200.0,4.3558,4.3558,4.3296,4.3383,159200.0
2008-01-15 10:20:00,4.97,4.99,4.96,4.97,245600.0,4.3383,4.3558,4.3296,4.3383,245600.0
2008-01-15 10:30:00,4.97,5.0,4.96,4.98,282400.0,4.3383,4.3645,4.3296,4.3471,282400.0
2008-01-15 10:40:00,4.99,4.99,4.96,4.99,118400.0,4.3558,4.3558,4.3296,4.3558,118400.0
2008-01-15 10:50:00,4.99,5.0,4.97,4.97,160000.0,4.3558,4.3645,4.3383,4.3383,160000.0
2008-01-15 11:00:00,4.98,4.98,4.97,4.97,148800.0,4.3471,4.3471,4.3383,4.3383,148800.0
2008-01-15 11:10:00,4.97,4.99,4.96,4.97,230400.0,4.3383,4.3558,4.3296,4.3383,230400.0
2008-01-15 11:20:00,4.97,4.97,4.94,4.95,232000.0,4.3383,4.3383,4.3121,4.3209,232000.0
2008-01-15 11:30:00,4.95,4.95,4.93,4.94,289600.0,4.3209,4.3209,4.3034,4.3121,289600.0
2008-01-15 11:40:00,4.94,4.95,4.93,4.94,200800.0,4.3121,4.3209,4.3034,4.3121,200800.0
2008-01-15 11:50:00,4.94,4.94,4.93,4.93,176000.0,4.3121,4.3121,4.3034,4.3034,176000.0
2008-01-15 12:00:00,4.93,4.94,4.92,4.94,256000.0,4.3034,4.3121,4.2947,4.3121,256000.0
2008-01-15 12:10:00,4.94,4.94,4.92,4.92,173600.0,4.3121,4.3121,4.2947,4.2947,173600.0
2008-01-15 12:20:00,4.93,4.94,4.93,4.94,151200.0,4.3034,4.3121,4.3034,4.3121,151200.0
2008-01-15 12:30:00,4.94,4.94,4.91,4.92,151200.0,4.3121,4.3121,4.286,4.2947,151200.0
2008-01-15 12:40:00,4.92,4.92,4.92,4.92,159200.0,4.2947,4.2947,4.2947,4.2947,159200.0
2008-01-15 12:50:00,4.92,4.92,4.91,4.92,168800.0,4.2947,4.2947,4.286,4.2947,168800.0
2008-01-15 13:00:00,4.92,4.95,4.92,4.94,252800.0,4.2947,4.3209,4.2947,4.3121,252800.0
2008-01-15 13:10:00,4.95,4.96,4.94,4.95,176000.0,4.3209,4.3296,4.3121,4.3209,176000.0
2008-01-15 13:20:00,4.95,4.95,4.94,4.94,225600.0,4.3209,4.3209,4.3121,4.3121,225600.0
2008-01-15 13:30:00,4.94,4.94,4.92,4.92,194400.0,4.3121,4.3121,4.2947,4.2947,194400.0
2008-01-15 13:40:00,4.92,4.92,4.9,4.91,239200.0,4.2947,4.2947,4.2772,4.286,239200.0
2008-01-15 13:50:00,4.91,4.91,4.9,4.91,210400.0,4.286,4.286,4.2772,4.286,210400.0
2008-01-15 14:00:00,4.91,4.92,4.9,4.92,192800.0,4.286,4.2947,4.2772,4.2947,192800.0
2008-01-15 14:10:00,4.92,4.93,4.92,4.93,291200.0,4.2947,4.3034,4.2947,4.3034,291200.0
2008-01-15 14:20:00,4.93,4.94,4.92,4.94,179200.0,4.3034,4.3121,4.2947,4.3121,179200.0
2008-01-15 14:30:00,4.94,4.96,4.93,4.96,300800.0,4.3121,4.3296,4.3034,4.3296,300800.0
2008-01-15 14:40:00,4.96,4.98,4.96,4.96,304800.0,4.3296,4.3471,4.3296,4.3296,304800.0
2008-01-15 14:50:00,4.96,4.98,4.96,4.97,298400.0,4.3296,4.3471,4.3296,4.3383,298400.0
2008-01-15 15:00:00,4.96,4.97,4.95,4.95,262400.0,4.3296,4.3383,4.3209,4.3209,262400.0
2008-01-15 15:10:00,4.95,4.96,4.95,4.95,289600.0,4.3209,4.3296,4.3209,4.3209,289600.0
2008-01-15 15:20:00,4.95,4.99,4.95,4.99,348800.0,4.3209,4.3558,4.3209,4.3558,348800.0
2008-01-15 15:30:00,4.99,5.0,4.98,4.99,429600.0,4.3558,4.3645,4.3471,4.3558,429600.0
2008-01-15 15:40:00,4.99,5.01,4.98,4.99,609600.0,4.3558,4.3732,4.3471,4.3558,609600.0
2008-01-15 15:50:00,4.99,4.99,4.97,4.97,375200.0,4.3558,4.3558,4.3383,4.3383,375200.0
2008-01-16 09:30:00,4.98,4.98,4.9,4.95,155200.0,4.3471,4.3471,4.2772,4.3209,155200.0
2008-01-16 09:40:00,4.95,5.0,4.94,4.96,104800.0,4.3209,4.3645,4.3121,4.3296,104800.0
2008-01-16 09:50:00,4.96,4.96,4.89,4.9,141600.0,4.3296,4.3296,4.2685,4.2772,141600.0
2008-01-16 10:00:00,4.9,4.9,4.88,4.89,139200.0,4.2772,4.2772,4.2598,4.2685,139200.0
2008-01-16 10:10:00,4.89,4.89,4.83,4.85,205600.0,4.2685,4.2685,4.2161,4.2336,205600.0
2008-01-16 10:20:00,4.84,4.87,4.84,4.84,80800.0,4.2249,4.251,4.2249,4.2249,80800.0
2008-01-16 10:30:00,4.84,4.88,4.84,4.85,123200.0,4.2249,4.2598,4.2249,4.2336,123200.0
2008-01-16 10:40:00,4.85,4.85,4.79,4.79,326400.0,4.2336,4.2336,4.1812,4.1812,326400.0
2008-01-16 10:50:00,4.79,4.81,4.77,4.8,232000.0,4.1812,4.1987,4.1637,4.1899,232000.0
2008-01-16 11:00:00,4.79,4.82,4.78,4.82,183200.0,4.1812,4.2074,4.1725,4.2074,183200.0
2008-01-16 11:10:00,4.82,4.82,4.79,4.82,240800.0,4.2074,4.2074,4.1812,4.2074,240800.0
2008-01-16 11:20:00,4.82,4.87,4.81,4.85,332000.0,4.2074,4.251,4.1987,4.2336,332000.0
2008-01-16 11:30:00,4.85,4.85,4.8,4.81,212000.0,4.2336,4.2336,4.1899,4.1987,212000.0
2008-01-16 11:40:00,4.8,4.84,4.8,4.83,120000.0,4.1899,4.2249,4.1899,4.2161,120000.0
2008-01-16 11:50:00,4.83,4.88,4.83,4.88,1018400.0,4.2161,4.2598,4.2161,4.2598,1018400.0
2008-01-16 12:00:00,4.88,4.89,4.87,4.87,1127200.0,4.2598,4.2685,4.251,4.251,1127200.0
2008-01-16 12:10:00,4.87,4.88,4.86,4.87,212000.0,4.251,4.2598,4.2423,4.251,212000.0
2008-01-16 12:20:00,4.87,4.88,4.86,4.87,69600.0,4.251,4.2598,4.2423,4.251,69600.0
2008-01-16 12:30:00,4.87,4.9,4.87,4.9,178400.0,4.251,4.2772,4.251,4.2772,178400.0
2008-01-16 12:40:00,4.89,4.9,4.87,4.87,373600.0,4.2685,4.2772,4.251,4.251,373600.0
2008-01-16 12:50:00,4.87,4.88,4.86,4.88,274400.0,4.251,4.2598,4.2423,4.2598,274400.0
2008-01-16 13:00:00,4.88,4.88,4.86,4.87,109600.0,4.2598,4.2598,4.2423,4.251,109600.0
2008-01-16 13:10:00,4.87,4.88,4.85,4.86,136000.0,4.251,4.2598,4.2336,4.2423,136000.0
2008-01-16 13:20:00,4.86,4.88,4.85,4.87,61600.0,4.2423,4.2598,4.2336,4.251,61600.0
2008-01-16 13:30:00,4.87,4.88,4.85,4.88,330400.0,4.251,4.2598,4.2336,4.2598,330400.0
2008-01-16 13:40:00,4.88,4.89,4.87,4.88,105600.0,4.2598,4.2685,4.251,4.2598,105600.0
2008-01-16 13:50:00,4.87,4.89,4.87,4.88,78400.0,4.251,4.2685,4.251,4.2598,78400.0
2008-01-16 14:00:00,4.89,4.91,4.87,4.91,175200.0,4.2685,4.286,4.251,4.286,175200.0
2008-01-16 14:10:00,4.91,4.94,4.91,4.94,204000.0,4.286,4.3121,4.286,4.3121,204000.0
2008-01-16 14:20:00,4.93,4.94,4.92,4.93,245600.0,4.3034,4.3121,4.2947,4.3034,245600.0
2008-01-16 14:30:00,4.93,4.98,4.93,4.98,772000.0,4.3034,4.3471,4.3034,4.3471,772000.0
2008-01-16 14:40:00,4.98,5.01,4.97,4.99,359200.0,4.3471,4.3732,4.3383,4.3558,359200.0
2008-01-16 14:50:00,4.99,5.0,4.98,4.99,485600.0,4.3558,4.3645,4.3471,4.3558,485600.0
2008-01-16 15:00:00,4.99,5.03,4.98,5.02,1008800.0,4.3558,4.3907,4.3471,4.382,1008800.0
2008-01-16 15:10:00,5.02,5.03,5.0,5.03,372000.0,4.382,4.3907,4.3645,4.3907,372000.0
2008-01-16 15:20:00,5.03,5.03,4.99,5.0,420000.0,4.3907,4.3907,4.3558,4.3645,420000.0
2008-01-16 15:30:00,5.0,5.01,4.96,4.97,498400.0,4.3645,4.3732,4.3296,4.3383,498400.0
2008-01-16 15:40:00,4.97,4.97,4.93,4.93,397600.0,4.3383,4.3383,4.3034,4.3034,397600.0
2008-01-16 15:50:00,4.93,4.96,4.93,4.96,804800.0,4.3034,4.3296,4.3034,4.3296,804800.0
2008-01-17 09:30:00,5.06,5.08,4.94,5.05,1420800.0,4.4169,4.4343,4.3121,4.4082,1420800.0
2008-01-17 09:40:00,5.05,5.05,4.98,5.0,1345600.0,4.4082,4.4082,4.3471,4.3645,1345600.0
2008-01-17 09:50:00,4.99,5.0,4.83,4.91,1648000.0,4.3558,4.3645,4.2161,4.286,1648000.0
2008-01-17 10:00:00,4.91,4.91,4.77,4.81,1222400.0,4.286,4.286,4.1637,4.1987,1222400.0
2008-01-17 10:10:00,4.81,4.83,4.59,4.68,2858400.0,4.1987,4.2161,4.0066,4.0852,2858400.0
2008-01-17 10:20:00,4.68,4.76,4.63,4.65,2759200.0,4.0852,4.155,4.0415,4.059,2759200.0
2008-01-17 10:30:00,4.64,4.65,4.58,4.62,967200.0,4.0503,4.059,3.9979,4.0328,967200.0
2008-01-17 10:40:00,4.62,4.63,4.61,4.62,556800.0,4.0328,4.0415,4.0241,4.0328,556800.0
2008-01-17 10:50:00,4.62,4.7,4.61,4.69,856000.0,4.0328,4.1026,4.0241,4.0939,856000.0
2008-01-17 11:00:00,4.69,4.74,4.68,4.73,542400.0,4.0939,4.1376,4.0852,4.1288,542400.0
2008-01-17 11:10:00,4.73,4.76,4.72,4.73,615200.0,4.1288,4.155,4.1201,4.1288,615200.0
2008-01-17 11:20:00,4.73,4.76,4.72,4.76,563200.0,4.1288,4.155,4.1201,4.155,563200.0
2008-01-17 11:30:00,4.76,4.78,4.75,4.77,465600.0,4.155,4.1725,4.1463,4.1637,465600.0
2008-01-17 11:40:00,4.76,4.78,4.76,4.76,473600.0,4.155,4.1725,4.155,4.155,473600.0
2008-01-17 11:50:00,4.76,4.76,4.65,4.66,1027200.0,4.155,4.155,4.059,4.0677,1027200.0
2008-01-17 12:00:00,4.66,4.71,4.64,4.7,536000.0,4.0677,4.1114,4.0503,4.1026,536000.0
2008-01-17 12:10:00,4.7,4.7,4.65,4.7,438400.0,4.1026,4.1026,4.059,4.1026,438400.0
2008-01-17 12:20:00,4.7,4.7,4.64,4.69,569600.0,4.1026,4.1026,4.0503,4.0939,569600.0
2008-01-17 12:30:00,4.69,4.74,4.68,4.73,383200.0,4.0939,4.1376,4.0852,4.1288,383200.0
2008-01-17 12:40:00,4.73,4.74,4.73,4.73,536000.0,4.1288,4.1376,4.1288,4.1288,536000.0
2008-01-17 12:50:00,4.73,4.76,4.73,4.76,392800.0,4.1288,4.155,4.1288,4.155,392800.0
2008-01-17 13:00:00,4.76,4.76,4.74,4.74,994400.0,4.155,4.155,4.1376,4.1376,994400.0
2008-01-17 13:10:00,4.74,4.78,4.74,4.76,473600.0,4.1376,4.1725,4.1376,4.155,473600.0
2008-01-17 13:20:00,4.76,4.77,4.74,4.76,264000.0,4.155,4.1637,4.1376,4.155,264000.0
2008-01-17 13:30:00,4.76,4.76,4.73,4.75,250400.0,4.155,4.155,4.1288,4.1463,250400.0
2008-01-17 13:40:00,4.75,4.78,4.74,4.76,386400.0,4.1463,4.1725,4.1376,4.155,386400.0
2008-01-17 13:50:00,4.76,4.77,4.74,4.74,576000.0,4.155,4.1637,4.1376,4.1376,576000.0
2008-01-17 14:00:00,4.74,4.81,4.74,4.78,630400.0,4.1376,4.1987,4.1376,4.1725,630400.0
2008-01-17 14:10:00,4.78,4.79,4.7,4.72,691200.0,4.1725,4.1812,4.1026,4.1201,691200.0
2008-01-17 14:20:00,4.72,4.75,4.72,4.73,304000.0,4.1201,4.1463,4.1201,4.1288,304000.0
2008-01-17 14:30:00,4.73,4.73,4.69,4.72,431200.0,4.1288,4.1288,4.0939,4.1201,431200.0
2008-01-17 14:40:00,4.72,4.72,4.71,4.72,614400.0,4.1201,4.1201,4.1114,4.1201,614400.0
2008-01-17 14:50:00,4.72,4.72,4.69,4.7,701600.0,4.1201,4.1201,4.0939,4.1026,701600.0
2008-01-17 15:00:00,4.7,4.72,4.67,4.68,1124800.0,4.1026,4.1201,4.0765,4.0852,1124800.0
2008-01-17 15:10:00,4.68,4.68,4.63,4.64,864800.0,4.0852,4.0852,4.0415,4.0503,864800.0
2008-01-17 15:20:00,4.64,4.64,4.59,4.59,915200.0,4.0503,4.0503,4.0066,4.0066,915200.0
2008-01-17 15:30:00,4.59,4.64,4.58,4.63,872000.0,4.0066,4.0503,3.9979,4.0415,872000.0
2008-01-17 15:40:00,4.63,4.63,4.57,4.58,908800.0,4.0415,4.0415,3.9892,3.9979,908800.0
2008-01-17 15:50:00,4.58,4.63,4.57,4.59,1438400.0,3.9979,4.0415,3.9892,4.0066,1438400.0
2008-01-18 09:30:00,4.61,4.62,4.53,4.59,1398400.0,4.0241,4.0328,3.9543,4.0066,1398400.0
2008-01-18 09:40:00,4.58,4.59,4.47,4.51,985600.0,3.9979,4.0066,3.9019,3.9368,985600.0
2008-01-18 09:50:00,4.51,4.53,4.47,4.5,653600.0,3.9368,3.9543,3.9019,3.9281,653600.0
2008-01-18 10:00:00,4.5,4.52,4.48,4.52,1068000.0,3.9281,3.9455,3.9106,3.9455,1068000.0
2008-01-18 10:10:00,4.51,4.54,4.45,4.49,812000.0,3.9368,3.963,3.8844,3.9193,812000.0
2008-01-18 10:20:00,4.48,4.52,4.48,4.52,957600.0,3.9106,3.9455,3.9106,3.9455,957600.0
2008-01-18 10:30:00,4.52,4.54,4.52,4.53,1618400.0,3.9455,3.963,3.9455,3.9543,1618400.0
2008-01-18 10:40:00,4.54,4.55,4.53,4.55,766400.0,3.963,3.9717,3.9543,3.9717,766400.0
2008-01-18 10:50:00,4.55,4.58,4.55,4.56,673600.0,3.9717,3.9979,3.9717,3.9804,673600.0
2008-01-18 11:00:00,4.56,4.63,4.56,4.62,796000.0,3.9804,4.0415,3.9804,4.0328,796000.0
2008-01-18 11:10:00,4.62,4.65,4.62,4.63,921600.0,4.0328,4.059,4.0328,4.0415,921600.0
2008-01-18 11:20:00,4.63,4.69,4.63,4.66,1061600.0,4.0415,4.0939,4.0415,4.0677,1061600.0
2008-01-18 11:30:00,4.66,4.67,4.65,4.66,1160800.0,4.0677,4.0765,4.059,4.0677,1160800.0
2008-01-18 11:40:00,4.66,4.68,4.65,4.67,1736800.0,4.0677,4.0852,4.059,4.0765,1736800.0
2008-01-18 11:50:00,4.67,4.73,4.67,4.72,787200.0,4.0765,4.1288,4.0765,4.1201,787200.0
2008-01-18 12:00:00,4.73,4.73,4.69,4.71,800800.0,4.1288,4.1288,4.0939,4.1114,800800.0
2008-01-18 12:10:00,4.71,4.74,4.7,4.71,1070400.0,4.1114,4.1376,4.1026,4.1114,1070400.0
2008-01-18 12:20:00,4.71,4.76,4.7,4.76,675200.0,4.1114,4.155,4.1026,4.155,675200.0
2008-01-18 12:30:00,4.76,4.8,4.76,4.76,881600.0,4.155,4.1899,4.155,4.155,881600.0
2008-01-18 12:40:00,4.77,4.77,4.74,4.77,901600.0,4.1637,4.1637,4.1376,4.1637,901600.0
2008-01-18 12:50:00,4.77,4.78,4.76,4.78,813600.0,4.1637,4.1725,4.155,4.1725,813600.0
2008-01-18 13:00:00,4.78,4.81,4.77,4.8,554400.0,4.1725,4.1987,4.1637,4.1899,554400.0
2008-01-18 13:10:00,4.8,4.82,4.77,4.77,332000.0,4.1899,4.2074,4.1637,4.1637,332000.0
2008-01-18 13:20:00,4.77,4.8,4.77,4.79,353600.0,4.1637,4.1899,4.1637,4.1812,353600.0
2008-01-18 13:30:00,4.79,4.81,4.77,4.77,317600.0,4.1812,4.1987,4.1637,4.1637,317600.0
2008-01-18 13:40:00,4.77,4.8,4.77,4.79,376800.0,4.1637,4.1899,4.1637,4.1812,376800.0
2008-01-18 13:50:00,4.79,4.79,4.77,4.78,545600.0,4.1812,4.1812,4.1637,4.1725,545600.0
2008-01-18 14:00:00,4.78,4.79,4.77,4.79,884800.0,4.1725,4.1812,4.1637,4.1812,884800.0
2008-01-18 14:10:00,4.78,4.79,4.77,4.78,752000.0,4.1725,4.1812,4.1637,4.1725,752000.0
2008-01-18 14:20:00,4.78,4.78,4.76,4.77,588800.0,4.1725,4.1725,4.155,4.1637,588800.0
2008-01-18 14:30:00,4.77,4.77,4.75,4.75,699200.0,4.1637,4.1637,4.1463,4.1463,699200.0
2008-01-18 14:40:00,4.75,4.76,4.73,4.74,416000.0,4.1463,4.155,4.1288,4.1376,416000.0
2008-01-18 14:50:00,4.73,4.76,4.73,4.76,679200.0,4.1288,4.155,4.1288,4.155,679200.0
2008-01-18 15:00:00,4.76,4.77,4.75,4.76,808000.0,4.155,4.1637,4.1463,4.155,808000.0
2008-01-18 15:10:00,4.76,4.79,4.76,4.78,1070400.0,4.155,4.1812,4.155,4.1725,1070400.0
2008-01-18 15:20:00,4.78,4.79,4.77,4.77,775200.0,4.1725,4.1812,4.1637,4.1637,775200.0
2008-01-18 15:30:00,4.77,4.8,4.76,4.8,1040000.0,4.1637,4.1899,4.155,4.1899,1040000.0
2008-01-18 15:40:00,4.8,4.83,4.8,4.83,1592000.0,4.1899,4.2161,4.1899,4.2161,1592000.0
2008-01-18 15:50:00,4.83,4.85,4.82,4.85,2297600.0,4.2161,4.2336,4.2074,4.2336,2297600.0
2008-01-22 09:30:00,4.64,4.83,4.5,4.74,799200.0,4.0503,4.2161,3.9281,4.1376,799200.0
2008-01-22 09:40:00,4.73,4.76,4.7,4.75,688000.0,4.1288,4.155,4.1026,4.1463,688000.0
2008-01-22 09:50:00,4.75,4.81,4.74,4.8,906400.0,4.1463,4.1987,4.1376,4.1899,906400.0
2008-01-22 10:00:00,4.8,4.86,4.8,4.85,452000.0,4.1899,4.2423,4.1899,4.2336,452000.0
2008-01-22 10:10:00,4.85,4.86,4.79,4.83,632000.0,4.2336,4.2423,4.1812,4.2161,632000.0
2008-01-22 10:20:00,4.84,4.9,4.83,4.87,580800.0,4.2249,4.2772,4.2161,4.251,580800.0
2008-01-22 10:30:00,4.86,4.86,4.82,4.83,621600.0,4.2423,4.2423,4.2074,4.2161,621600.0
2008-01-22 10:40:00,4.83,4.86,4.8,4.81,622400.0,4.2161,4.2423,4.1899,4.1987,622400.0
2008-01-22 10:50:00,4.81,4.81,4.78,4.8,555200.0,4.1987,4.1987,4.1725,4.1899,555200.0
2008-01-22 11:00:00,4.8,4.87,4.8,4.87,660000.0,4.1899,4.251,4.1899,4.251,660000.0
2008-01-22 11:10:00,4.87,4.88,4.86,4.87,642400.0,4.251,4.2598,4.2423,4.251,642400.0
2008-01-22 11:20:00,4.87,4.88,4.85,4.86,999200.0,4.251,4.2598,4.2336,4.2423,999200.0
2008-01-22 11:30:00,4.86,4.87,4.82,4.83,912000.0,4.2423,4.251,4.2074,4.2161,912000.0
2008-01-22 11:40:00,4.83,4.85,4.82,4.84,457600.0,4.2161,4.2336,4.2074,4.2249,457600.0
2008-01-22 11:50:00,4.84,4.84,4.81,4.81,428800.0,4.2249,4.2249,4.1987,4.1987,428800.0
2008-01-22 12:00:00,4.82,4.84,4.8,4.84,485600.0,4.2074,4.2249,4.1899,4.2249,485600.0
2008-01-22 12:10:00,4.84,4.85,4.79,4.8,717600.0,4.2249,4.2336,4.1812,4.1899,717600.0
2008-01-22 12:20:00,4.8,4.81,4.79,4.81,444000.0,4.1899,4.1987,4.1812,4.1987,444000.0
2008-01-22 12:30:00,4.8,4.82,4.8,4.82,382400.0,4.1899,4.2074,4.1899,4.2074,382400.0
2008-01-22 12:40:00,4.82,4.83,4.81,4.82,327200.0,4.2074,4.2161,4.1987,4.2074,327200.0
2008-01-22 12:50:00,4.82,4.85,4.82,4.85,438400.0,4.2074,4.2336,4.2074,4.2336,438400.0
2008-01-22 13:00:00,4.84,4.88,4.84,4.87,485600.0,4.2249,4.2598,4.2249,4.251,485600.0
2008-01-22 13:10:00,4.87,4.89,4.87,4.88,604800.0,4.251,4.2685,4.251,4.2598,604800.0
2008-01-22 13:20:00,4.88,4.9,4.84,4.85,342400.0,4.2598,4.2772,4.2249,4.2336,342400.0
2008-01-22 13:30:00,4.85,4.86,4.84,4.84,423200.0,4.2336,4.2423,4.2249,4.2249,423200.0
2008-01-22 13:40:00,4.84,4.84,4.81,4.83,610400.0,4.2249,4.2249,4.1987,4.2161,610400.0
2008-01-22 13:50:00,4.84,4.84,4.81,4.81,610400.0,4.2249,4.2249,4.1987,4.1987,610400.0
2008-01-22 14:00:00,4.81,4.83,4.78,4.79,526400.0,4.1987,4.2161,4.1725,4.1812,526400.0
2008-01-22 14:10:00,4.79,4.84,4.78,4.84,799200.0,4.1812,4.2249,4.1725,4.2249,799200.0
2008-01-22 14:20:00,4.84,4.84,4.81,4.82,713600.0,4.2249,4.2249,4.1987,4.2074,713600.0
2008-01-22 14:30:00,4.82,4.83,4.8,4.81,631200.0,4.2074,4.2161,4.1899,4.1987,631200.0
2008-01-22 14:40:00,4.81,4.83,4.8,4.81,1024800.0,4.1987,4.2161,4.1899,4.1987,1024800.0
2008-01-22 14:50:00,4.81,4.82,4.79,4.81,556800.0,4.1987,4.2074,4.1812,4.1987,556800.0
2008-01-22 15:00:00,4.81,4.83,4.8,4.82,630400.0,4.1987,4.2161,4.1899,4.2074,630400.0
2008-01-22 15:10:00,4.82,4.83,4.81,4.82,722400.0,4.2074,4.2161,4.1987,4.2074,722400.0
2008-01-22 15:20:00,4.82,4.83,4.81,4.82,435200.0,4.2074,4.2161,4.1987,4.2074,435200.0
2008-01-22 15:30:00,4.82,4.87,4.82,4.86,836800.0,4.2074,4.251,4.2074,4.2423,836800.0
2008-01-22 15:40:00,4.86,4.86,4.82,4.83,792800.0,4.2423,4.2423,4.2074,4.2161,792800.0
2008-01-22 15:50:00,4.83,4.84,4.81,4.82,912000.0,4.2161,4.2249,4.1987,4.2074,912000.0
2008-01-23 09:30:00,4.69,4.69,4.59,4.66,699200.0,4.0939,4.0939,4.0066,4.0677,699200.0
2008-01-23 09:40:00,4.66,4.77,4.65,4.76,542400.0,4.0677,4.1637,4.059,4.155,542400.0
2008-01-23 09:50:00,4.76,4.76,4.72,4.76,696800.0,4.155,4.155,4.1201,4.155,696800.0
2008-01-23 10:00:00,4.76,4.78,4.72,4.72,626400.0,4.155,4.1725,4.1201,4.1201,626400.0
2008-01-23 10:10:00,4.72,4.78,4.72,4.78,638400.0,4.1201,4.1725,4.1201,4.1725,638400.0
2008-01-23 10:20:00,4.78,4.79,4.76,4.76,496000.0,4.1725,4.1812,4.155,4.155,496000.0
2008-01-23 10:30:00,4.77,4.77,4.74,4.77,704800.0,4.1637,4.1637,4.1376,4.1637,704800.0
2008-01-23 10:40:00,4.77,4.78,4.74,4.76,580800.0,4.1637,4.1725,4.1376,4.155,580800.0
2008-01-23 10:50:00,4.76,4.77,4.73,4.75,480800.0,4.155,4.1637,4.1288,4.1463,480800.0
2008-01-23 11:00:00,4.75,4.78,4.74,4.75,627200.0,4.1463,4.1725,4.1376,4.1463,627200.0
2008-01-23 11:10:00,4.76,4.78,4.74,4.75,528000.0,4.155,4.1725,4.1376,4.1463,528000.0
2008-01-23 11:20:00,4.76,4.76,4.72,4.72,384800.0,4.155,4.155,4.1201,4.1201,384800.0
2008-01-23 11:30:00,4.73,4.74,4.69,4.74,652800.0,4.1288,4.1376,4.0939,4.1376,652800.0
2008-01-23 11:40:00,4.74,4.76,4.73,4.74,664000.0,4.1376,4.155,4.1288,4.1376,664000.0
2008-01-23 11:50:00,4.74,4.76,4.73,4.73,608000.0,4.1376,4.155,4.1288,4.1288,608000.0
2008-01-23 12:00:00,4.73,4.74,4.72,4.72,587200.0,4.1288,4.1376,4.1201,4.1201,587200.0
2008-01-23 12:10:00,4.72,4.75,4.71,4.75,478400.0,4.1201,4.1463,4.1114,4.1463,478400.0
2008-01-23 12:20:00,4.75,4.76,4.72,4.73,385600.0,4.1463,4.155,4.1201,4.1288,385600.0
2008-01-23 12:30:00,4.73,4.73,4.71,4.72,612000.0,4.1288,4.1288,4.1114,4.1201,612000.0
2008-01-23 12:40:00,4.71,4.77,4.71,4.76,797600.0,4.1114,4.1637,4.1114,4.155,797600.0
2008-01-23 12:50:00,4.76,4.79,4.75,4.77,657600.0,4.155,4.1812,4.1463,4.1637,657600.0
2008-01-23 13:00:00,4.78,4.79,4.76,4.78,580000.0,4.1725,4.1812,4.155,4.1725,580000.0
2008-01-23 13:10:00,4.78,4.8,4.76,4.78,615200.0,4.1725,4.1899,4.155,4.1725,615200.0
2008-01-23 13:20:00,4.78,4.79,4.77,4.77,1043200.0,4.1725,4.1812,4.1637,4.1637,1043200.0
2008-01-23 13:30:00,4.77,4.8,4.76,4.78,568800.0,4.1637,4.1899,4.155,4.1725,568800.0
2008-01-23 13:40:00,4.78,4.81,4.78,4.8,495200.0,4.1725,4.1987,4.1725,4.1899,495200.0
2008-01-23 13:50:00,4.8,4.8,4.78,4.79,728000.0,4.1899,4.1899,4.1725,4.1812,728000.0
2008-01-23 14:00:00,4.78,4.82,4.77,4.82,337600.0,4.1725,4.2074,4.1637,4.2074,337600.0
2008-01-23 14:10:00,4.82,4.83,4.79,4.79,273600.0,4.2074,4.2161,4.1812,4.1812,273600.0
2008-01-23 14:20:00,4.79,4.85,4.79,4.85,372800.0,4.1812,4.2336,4.1812,4.2336,372800.0
2008-01-23 14:30:00,4.85,4.85,4.82,4.85,399200.0,4.2336,4.2336,4.2074,4.2336,399200.0
2008-01-23 14:40:00,4.84,4.85,4.79,4.8,332800.0,4.2249,4.2336,4.1812,4.1899,332800.0
2008-01-23 14:50:00,4.8,4.84,4.79,4.84,581600.0,4.1899,4.2249,4.1812,4.2249,581600.0
2008-01-23 15:00:00,4.84,4.9,4.84,4.9,541600.0,4.2249,4.2772,4.2249,4.2772,541600.0
2008-01-23 15:10:00,4.9,4.92,4.9,4.92,560800.0,4.2772,4.2947,4.2772,4.2947,560800.0
2008-01-23 15:20:00,4.92,4.96,4.91,4.94,672800.0,4.2947,4.3296,4.286,4.3121,672800.0
2008-01-23 15:30:00,4.94,4.99,4.94,4.99,688800.0,4.3121,4.3558,4.3121,4.3558,688800.0
2008-01-23 15:40:00,4.99,5.02,4.97,5.01,766400.0,4.3558,4.382,4.3383,4.3732,766400.0
2008-01-23 15:50:00,4.99,5.02,4.97,5.0,663200.0,4.3558,4.382,4.3383,4.3645,663200.0
2008-01-24 09:30:00,5.04,5.05,4.97,5.0,503200.0,4.3994,4.4082,4.3383,4.3645,503200.0
2008-01-24 09:40:00,5.0,5.1,4.99,5.1,572000.0,4.3645,4.4518,4.3558,4.4518,572000.0
2008-01-24 09:50:00,5.11,5.15,5.01,5.02,1022400.0,4.4605,4.4955,4.3732,4.382,1022400.0
2008-01-24 10:00:00,5.02,5.07,5.0,5.06,621600.0,4.382,4.4256,4.3645,4.4169,621600.0
2008-01-24 10:10:00,5.07,5.08,5.03,5.03,782400.0,4.4256,4.4343,4.3907,4.3907,782400.0
2008-01-24 10:20:00,5.02,5.03,4.96,4.97,1036800.0,4.382,4.3907,4.3296,4.3383,1036800.0
2008-01-24 10:30:00,4.97,5.01,4.91,5.0,758400.0,4.3383,4.3732,4.286,4.3645,758400.0
2008-01-24 10:40:00,5.0,5.01,4.99,5.01,295200.0,4.3645,4.3732,4.3558,4.3732,295200.0
2008-01-24 10:50:00,5.01,5.02,5.0,5.0,302400.0,4.3732,4.382,4.3645,4.3645,302400.0
2008-01-24 11:00:00,5.0,5.02,5.0,5.01,257600.0,4.3645,4.382,4.3645,4.3732,257600.0
2008-01-24 11:10:00,5.01,5.02,5.0,5.02,278400.0,4.3732,4.382,4.3645,4.382,278400.0
2008-01-24 11:20:00,5.01,5.02,5.0,5.02,181600.0,4.3732,4.382,4.3645,4.382,181600.0
2008-01-24 11:30:00,5.02,5.03,5.01,5.03,279200.0,4.382,4.3907,4.3732,4.3907,279200.0
2008-01-24 11:40:00,5.03,5.06,5.02,5.05,246400.0,4.3907,4.4169,4.382,4.4082,246400.0
2008-01-24 11:50:00,5.05,5.06,5.03,5.03,288800.0,4.4082,4.4169,4.3907,4.3907,288800.0
2008-01-24 12:00:00,5.03,5.04,5.02,5.03,222400.0,4.3907,4.3994,4.382,4.3907,222400.0
2008-01-24 12:10:00,5.03,5.05,5.01,5.02,424000.0,4.3907,4.4082,4.3732,4.382,424000.0
2008-01-24 12:20:00,5.02,5.02,4.97,4.98,428000.0,4.382,4.382,4.3383,4.3471,428000.0
2008-01-24 12:30:00,4.99,5.0,4.95,4.95,256000.0,4.3558,4.3645,4.3209,4.3209,256000.0
2008-01-24 12:40:00,4.95,4.98,4.95,4.97,282400.0,4.3209,4.3471,4.3209,4.3383,282400.0
2008-01-24 12:50:00,4.98,5.0,4.97,5.0,265600.0,4.3471,4.3645,4.3383,4.3645,265600.0
2008-01-24 13:00:00,5.0,5.0,4.97,4.97,223200.0,4.3645,4.3645,4.3383,4.3383,223200.0
2008-01-24 13:10:00,4.97,4.99,4.97,4.98,198400.0,4.3383,4.3558,4.3383,4.3471,198400.0
2008-01-24 13:20:00,4.98,4.99,4.98,4.98,164800.0,4.3471,4.3558,4.3471,4.3471,164800.0
2008-01-24 13:30:00,4.98,5.0,4.97,5.0,185600.0,4.3471,4.3645,4.3383,4.3645,185600.0
2008-01-24 13:40:00,4.99,5.0,4.99,5.0,352000.0,4.3558,4.3645,4.3558,4.3645,352000.0
2008-01-24 13:50:00,5.0,5.03,5.0,5.01,304800.0,4.3645,4.3907,4.3645,4.3732,304800.0
2008-01-24 14:00:00,5.01,5.03,5.01,5.02,167200.0,4.3732,4.3907,4.3732,4.382,167200.0
2008-01-24 14:10:00,5.02,5.05,5.01,5.03,480000.0,4.382,4.4082,4.3732,4.3907,480000.0
2008-01-24 14:20:00,5.03,5.05,5.03,5.04,240000.0,4.3907,4.4082,4.3907,4.3994,240000.0
2008-01-24 14:30:00,5.04,5.04,5.02,5.04,310400.0,4.3994,4.3994,4.382,4.3994,310400.0
2008-01-24 14:40:00,5.04,5.04,5.01,5.01,470400.0,4.3994,4.3994,4.3732,4.3732,470400.0
2008-01-24 14:50:00,5.0,5.01,4.97,4.98,203200.0,4.3645,4.3732,4.3383,4.3471,203200.0
2008-01-24 15:00:00,4.99,5.01,4.98,5.0,273600.0,4.3558,4.3732,4.3471,4.3645,273600.0
2008-01-24 15:10:00,5.0,5.01,4.98,4.98,396000.0,4.3645,4.3732,4.3471,4.3471,396000.0
2008-01-24 15:20:00,4.98,4.99,4.97,4.99,378400.0,4.3471,4.3558,4.3383,4.3558,378400.0
2008-01-24 15:30:00,4.99,5.01,4.99,5.01,452000.0,4.3558,4.3732,4.3558,4.3732,452000.0
2008-01-24 15:40:00,5.01,5.03,5.0,5.02,726400.0,4.3732,4.3907,4.3645,4.382,726400.0
2008-01-24 15:50:00,5.02,5.02,5.0,5.01,368800.0,4.382,4.382,4.3645,4.3732,368800.0
2008-01-25 09:30:00,5.06,5.1,4.99,5.04,295200.0,4.4169,4.4518,4.3558,4.3994,295200.0
2008-01-25 09:40:00,5.04,5.04,5.02,5.02,320800.0,4.3994,4.3994,4.382,4.382,320800.0
2008-01-25 09:50:00,5.02,5.04,5.01,5.03,261600.0,4.382,4.3994,4.3732,4.3907,261600.0
2008-01-25 10:00:00,5.03,5.03,5.01,5.01,180800.0,4.3907,4.3907,4.3732,4.3732,180800.0
2008-01-25 10:10:00,5.01,5.05,5.0,5.05,440800.0,4.3732,4.4082,4.3645,4.4082,440800.0
2008-01-25 10:20:00,5.05,5.05,5.02,5.03,266400.0,4.4082,4.4082,4.382,4.3907,266400.0
2008-01-25 10:30:00,5.03,5.04,4.99,5.0,400800.0,4.3907,4.3994,4.3558,4.3645,400800.0
2008-01-25 10:40:00,5.0,5.02,4.99,5.0,332800.0,4.3645,4.382,4.3558,4.3645,332800.0
2008-01-25 10:50:00,5.0,5.01,4.99,4.99,184800.0,4.3645,4.3732,4.3558,4.3558,184800.0
2008-01-25 11:00:00,5.0,5.0,4.99,5.0,136800.0,4.3645,4.3645,4.3558,4.3645,136800.0
2008-01-25 11:10:00,5.0,5.0,4.99,4.99,229600.0,4.3645,4.3645,4.3558,4.3558,229600.0
2008-01-25 11:20:00,5.0,5.0,4.96,4.96,243200.0,4.3645,4.3645,4.3296,4.3296,243200.0
2008-01-25 11:30:00,4.96,4.97,4.95,4.97,444000.0,4.3296,4.3383,4.3209,4.3383,444000.0
2008-01-25 11:40:00,4.97,4.97,4.96,4.96,160800.0,4.3383,4.3383,4.3296,4.3296,160800.0
2008-01-25 11:50:00,4.97,4.97,4.93,4.93,568800.0,4.3383,4.3383,4.3034,4.3034,568800.0
2008-01-25 12:00:00,4.93,4.94,4.93,4.93,636800.0,4.3034,4.3121,4.3034,4.3034,636800.0
2008-01-25 12:10:00,4.93,4.94,4.92,4.93,172800.0,4.3034,4.3121,4.2947,4.3034,172800.0
2008-01-25 12:20:00,4.93,4.94,4.93,4.94,168000.0,4.3034,4.3121,4.3034,4.3121,168000.0
2008-01-25 12:30:00,4.94,4.94,4.92,4.92,260800.0,4.3121,4.3121,4.2947,4.2947,260800.0
2008-01-25 12:40:00,4.92,4.93,4.91,4.91,214400.0,4.2947,4.3034,4.286,4.286,214400.0
2008-01-25 12:50:00,4.91,4.92,4.88,4.88,421600.0,4.286,4.2947,4.2598,4.2598,421600.0
2008-01-25 13:00:00,4.88,4.89,4.87,4.88,236000.0,4.2598,4.2685,4.251,4.2598,236000.0
2008-01-25 13:10:00,4.88,4.9,4.88,4.9,224000.0,4.2598,4.2772,4.2598,4.2772,224000.0
2008-01-25 13:20:00,4.9,4.91,4.87,4.88,304800.0,4.2772,4.286,4.251,4.2598,304800.0
2008-01-25 13:30:00,4.88,4.89,4.86,4.88,248000.0,4.2598,4.2685,4.2423,4.2598,248000.0
2008-01-25 13:40:00,4.88,4.88,4.85,4.86,286400.0,4.2598,4.2598,4.2336,4.2423,286400.0
2008-01-25 13:50:00,4.86,4.88,4.85,4.87,145600.0,4.2423,4.2598,4.2336,4.251,145600.0
2008-01-25 14:00:00,4.87,4.88,4.86,4.88,313600.0,4.251,4.2598,4.2423,4.2598,313600.0
2008-01-25 14:10:00,4.88,4.91,4.87,4.9,257600.0,4.2598,4.286,4.251,4.2772,257600.0
2008-01-25 14:20:00,4.9,4.92,4.89,4.9,275200.0,4.2772,4.2947,4.2685,4.2772,275200.0
2008-01-25 14:30:00,4.9,4.92,4.9,4.91,120000.0,4.2772,4.2947,4.2772,4.286,120000.0
2008-01-25 14:40:00,4.91,4.92,4.89,4.89,172000.0,4.286,4.2947,4.2685,4.2685,172000.0
2008-01-25 14:50:00,4.89,4.91,4.88,4.9,128800.0,4.2685,4.286,4.2598,4.2772,128800.0
2008-01-25 15:00:00,4.9,4.91,4.89,4.91,205600.0,4.2772,4.286,4.2685,4.286,205600.0
2008-01-25 15:10:00,4.91,4.94,4.9,4.93,272800.0,4.286,4.3121,4.2772,4.3034,272800.0
2008-01-25 15:20:00,4.93,4.95,4.93,4.93,245600.0,4.3034,4.3209,4.3034,4.3034,245600.0
2008-01-25 15:30:00,4.93,4.95,4.92,4.94,254400.0,4.3034,4.3209,4.2947,4.3121,254400.0
2008-01-25 15:40:00,4.94,4.95,4.91,4.91,216800.0,4.3121,4.3209,4.286,4.286,216800.0
2008-01-25 15:50:00,4.91,4.92,4.89,4.91,421600.0,4.286,4.2947,4.2685,4.286,421600.0
2008-01-28 09:30:00,4.88,4.92,4.85,4.86,234400.0,4.2598,4.2947,4.2336,4.2423,234400.0
2008-01-28 09:40:00,4.86,4.91,4.84,4.9,209600.0,4.2423,4.286,4.2249,4.2772,209600.0
2008-01-28 09:50:00,4.91,4.92,4.86,4.88,124000.0,4.286,4.2947,4.2423,4.2598,124000.0
2008-01-28 10:00:00,4.88,4.88,4.84,4.84,110400.0,4.2598,4.2598,4.2249,4.2249,110400.0
2008-01-28 10:10:00,4.84,4.88,4.84,4.86,194400.0,4.2249,4.2598,4.2249,4.2423,194400.0
2008-01-28 10:20:00,4.86,4.91,4.86,4.9,230400.0,4.2423,4.286,4.2423,4.2772,230400.0
2008-01-28 10:30:00,4.9,4.92,4.89,4.9,199200.0,4.2772,4.2947,4.2685,4.2772,199200.0
2008-01-28 10:40:00,4.9,4.91,4.88,4.89,217600.0,4.2772,4.286,4.2598,4.2685,217600.0
2008-01-28 10:50:00,4.89,4.9,4.88,4.89,241600.0,4.2685,4.2772,4.2598,4.2685,241600.0
2008-01-28 11:00:00,4.89,4.91,4.88,4.88,172800.0,4.2685,4.286,4.2598,4.2598,172800.0
2008-01-28 11:10:00,4.88,4.9,4.88,4.88,188000.0,4.2598,4.2772,4.2598,4.2598,188000.0
2008-01-28 11:20:00,4.88,4.89,4.88,4.89,145600.0,4.2598,4.2685,4.2598,4.2685,145600.0
2008-01-28 11:30:00,4.89,4.9,4.88,4.88,514400.0,4.2685,4.2772,4.2598,4.2598,514400.0
2008-01-28 11:40:00,4.89,4.89,4.88,4.89,267200.0,4.2685,4.2685,4.2598,4.2685,267200.0
2008-01-28 11:50:00,4.89,4.89,4.88,4.89,221600.0,4.2685,4.2685,4.2598,4.2685,221600.0
2008-01-28 12:00:00,4.88,4.89,4.87,4.88,428800.0,4.2598,4.2685,4.251,4.2598,428800.0
2008-01-28 12:10:00,4.88,4.9,4.87,4.87,466400.0,4.2598,4.2772,4.251,4.251,466400.0
2008-01-28 12:20:00,4.87,4.89,4.87,4.88,74400.0,4.251,4.2685,4.251,4.2598,74400.0
2008-01-28 12:30:00,4.87,4.89,4.87,4.87,80000.0,4.251,4.2685,4.251,4.251,80000.0
2008-01-28 12:40:00,4.87,4.9,4.87,4.9,221600.0,4.251,4.2772,4.251,4.2772,221600.0
2008-01-28 12:50:00,4.89,4.89,4.88,4.88,80800.0,4.2685,4.2685,4.2598,4.2598,80800.0
2008-01-28 13:00:00,4.88,4.89,4.87,4.88,239200.0,4.2598,4.2685,4.251,4.2598,239200.0
2008-01-28 13:10:00,4.89,4.89,4.87,4.88,173600.0,4.2685,4.2685,4.251,4.2598,173600.0
2008-01-28 13:20:00,4.88,4.89,4.87,4.87,272000.0,4.2598,4.2685,4.251,4.251,272000.0
2008-01-28 13:30:00,4.87,4.89,4.86,4.88,319200.0,4.251,4.2685,4.2423,4.2598,319200.0
2008-01-28 13:40:00,4.88,4.88,4.86,4.87,100000.0,4.2598,4.2598,4.2423,4.251,100000.0
2008-01-28 13:50:00,4.87,4.89,4.87,4.87,211200.0,4.251,4.2685,4.251,4.251,211200.0
2008-01-28 14:00:00,4.87,4.9,4.87,4.89,145600.0,4.251,4.2772,4.251,4.2685,145600.0
2008-01-28 14:10:00,4.9,4.9,4.89,4.89,98400.0,4.2772,4.2772,4.2685,4.2685,98400.0
2008-01-28 14:20:00,4.9,4.9,4.89,4.89,71200.0,4.2772,4.2772,4.2685,4.2685,71200.0
2008-01-28 14:30:00,4.89,4.91,4.88,4.89,152800.0,4.2685,4.286,4.2598,4.2685,152800.0
2008-01-28 14:40:00,4.89,4.9,4.88,4.88,90400.0,4.2685,4.2772,4.2598,4.2598,90400.0
2008-01-28 14:50:00,4.88,4.89,4.87,4.87,157600.0,4.2598,4.2685,4.251,4.251,157600.0
2008-01-28 15:00:00,4.88,4.88,4.86,4.88,176000.0,4.2598,4.2598,4.2423,4.2598,176000.0
2008-01-28 15:10:00,4.87,4.87,4.85,4.85,232800.0,4.251,4.251,4.2336,4.2336,232800.0
2008-01-28 15:20:00,4.85,4.88,4.85,4.88,273600.0,4.2336,4.2598,4.2336,4.2598,273600.0
2008-01-28 15:30:00,4.88,4.91,4.86,4.91,489600.0,4.2598,4.286,4.2423,4.286,489600.0
2008-01-28 15:40:00,4.91,4.94,4.9,4.92,553600.0,4.286,4.3121,4.2772,4.2947,553600.0
2008-01-28 15:50:00,4.92,4.94,4.92,4.94,556800.0,4.2947,4.3121,4.2947,4.3121,556800.0
2008-01-29 09:30:00,4.94,4.97,4.91,4.94,305600.0,4.3121,4.3383,4.286,4.3121,305600.0
2008-01-29 09:40:00,4.94,4.94,4.88,4.89,256000.0,4.3121,4.3121,4.2598,4.2685,256000.0
2008-01-29 09:50:00,4.89,4.91,4.89,4.89,443200.0,4.2685,4.286,4.2685,4.2685,443200.0
2008-01-29 10:00:00,4.89,4.9,4.85,4.89,296800.0,4.2685,4.2772,4.2336,4.2685,296800.0
2008-01-29 10:10:00,4.89,4.89,4.88,4.89,306400.0,4.2685,4.2685,4.2598,4.2685,306400.0
2008-01-29 10:20:00,4.89,4.91,4.86,4.86,358400.0,4.2685,4.286,4.2423,4.2423,358400.0
2008-01-29 10:30:00,4.86,4.88,4.85,4.88,273600.0,4.2423,4.2598,4.2336,4.2598,273600.0
2008-01-29 10:40:00,4.88,4.88,4.83,4.83,364000.0,4.2598,4.2598,4.2161,4.2161,364000.0
2008-01-29 10:50:00,4.84,4.85,4.83,4.85,206400.0,4.2249,4.2336,4.2161,4.2336,206400.0
2008-01-29 11:00:00,4.85,4.86,4.85,4.85,215200.0,4.2336,4.2423,4.2336,4.2336,215200.0
2008-01-29 11:10:00,4.86,4.87,4.85,4.86,440800.0,4.2423,4.251,4.2336,4.2423,440800.0
2008-01-29 11:20:00,4.86,4.87,4.86,4.87,279200.0,4.2423,4.251,4.2423,4.251,279200.0
2008-01-29 11:30:00,4.87,4.88,4.87,4.88,174400.0,4.251,4.2598,4.251,4.2598,174400.0
2008-01-29 11:40:00,4.88,4.89,4.87,4.87,215200.0,4.2598,4.2685,4.251,4.251,215200.0
2008-01-29 11:50:00,4.87,4.87,4.86,4.87,327200.0,4.251,4.251,4.2423,4.251,327200.0
2008-01-29 12:00:00,4.87,4.87,4.86,4.87,270400.0,4.251,4.251,4.2423,4.251,270400.0
2008-01-29 12:10:00,4.87,4.88,4.86,4.87,510400.0,4.251,4.2598,4.2423,4.251,510400.0
2008-01-29 12:20:00,4.87,4.88,4.85,4.87,308800.0,4.251,4.2598,4.2336,4.251,308800.0
2008-01-29 12:30:00,4.87,4.88,4.86,4.87,231200.0,4.251,4.2598,4.2423,4.251,231200.0
2008-01-29 12:40:00,4.87,4.88,4.86,4.88,352000.0,4.251,4.2598,4.2423,4.2598,352000.0
2008-01-29 12:50:00,4.88,4.88,4.87,4.87,180000.0,4.2598,4.2598,4.251,4.251,180000.0
2008-01-29 13:00:00,4.87,4.88,4.87,4.88,291200.0,4.251,4.2598,4.251,4.2598,291200.0
2008-01-29 13:10:00,4.88,4.89,4.87,4.88,128000.0,4.2598,4.2685,4.251,4.2598,128000.0
2008-01-29 13:20:00,4.88,4.88,4.87,4.87,183200.0,4.2598,4.2598,4.251,4.251,183200.0
2008-01-29 13:30:00,4.88,4.89,4.87,4.88,539200.0,4.2598,4.2685,4.251,4.2598,539200.0
2008-01-29 13:40:00,4.88,4.88,4.86,4.87,234400.0,4.2598,4.2598,4.2423,4.251,234400.0
2008-01-29 13:50:00,4.87,4.87,4.86,4.87,219200.0,4.251,4.251,4.2423,4.251,219200.0
2008-01-29 14:00:00,4.86,4.87,4.85,4.85,263200.0,4.2423,4.251,4.2336,4.2336,263200.0
2008-01-29 14:10:00,4.85,4.88,4.85,4.88,383200.0,4.2336,4.2598,4.2336,4.2598,383200.0
2008-01-29 14:20:00,4.88,4.88,4.87,4.87,192800.0,4.2598,4.2598,4.251,4.251,192800.0
2008-01-29 14:30:00,4.87,4.88,4.85,4.86,269600.0,4.251,4.2598,4.2336,4.2423,269600.0
2008-01-29 14:40:00,4.86,4.86,4.84,4.85,279200.0,4.2423,4.2423,4.2249,4.2336,279200.0
2008-01-29 14:50:00,4.85,4.87,4.85,4.86,222400.0,4.2336,4.251,4.2336,4.2423,222400.0
2008-01-29 15:00:00,4.86,4.88,4.86,4.88,308800.0,4.2423,4.2598,4.2423,4.2598,308800.0
2008-01-29 15:10:00,4.88,4.88,4.86,4.87,272000.0,4.2598,4.2598,4.2423,4.251,272000.0
2008-01-29 15:20:00,4.87,4.88,4.86,4.86,354400.0,4.251,4.2598,4.2423,4.2423,354400.0
2008-01-29 15:30:00,4.86,4.87,4.86,4.86,506400.0,4.2423,4.251,4.2423,4.2423,506400.0
2008-01-29 15:40:00,4.87,4.87,4.86,4.87,656800.0,4.251,4.251,4.2423,4.251,656800.0
2008-01-29 15:50:00,4.87,4.88,4.87,4.87,1152000.0,4.251,4.2598,4.251,4.251,1152000.0
2008-01-30 09:30:00,4.86,4.88,4.83,4.86,329600.0,4.2423,4.2598,4.2161,4.2423,329600.0
2008-01-30 09:40:00,4.86,4.87,4.82,4.83,308000.0,4.2423,4.251,4.2074,4.2161,308000.0
2008-01-30 09:50:00,4.82,4.83,4.77,4.79,731200.0,4.2074,4.2161,4.1637,4.1812,731200.0
2008-01-30 10:00:00,4.79,4.83,4.78,4.83,312000.0,4.1812,4.2161,4.1725,4.2161,312000.0
2008-01-30 10:10:00,4.83,4.83,4.81,4.81,431200.0,4.2161,4.2161,4.1987,4.1987,431200.0
2008-01-30 10:20:00,4.81,4.83,4.81,4.83,280000.0,4.1987,4.2161,4.1987,4.2161,280000.0
2008-01-30 10:30:00,4.83,4.86,4.82,4.85,226400.0,4.2161,4.2423,4.2074,4.2336,226400.0
2008-01-30 10:40:00,4.85,4.86,4.84,4.84,164800.0,4.2336,4.2423,4.2249,4.2249,164800.0
2008-01-30 10:50:00,4.84,4.86,4.84,4.85,194400.0,4.2249,4.2423,4.2249,4.2336,194400.0
2008-01-30 11:00:00,4.85,4.86,4.84,4.84,151200.0,4.2336,4.2423,4.2249,4.2249,151200.0
2008-01-30 11:10:00,4.84,4.85,4.83,4.84,136800.0,4.2249,4.2336,4.2161,4.2249,136800.0
2008-01-30 11:20:00,4.84,4.85,4.83,4.84,100000.0,4.2249,4.2336,4.2161,4.2249,100000.0
2008-01-30 11:30:00,4.84,4.85,4.84,4.85,153600.0,4.2249,4.2336,4.2249,4.2336,153600.0
2008-01-30 11:40:00,4.85,4.85,4.83,4.85,243200.0,4.2336,4.2336,4.2161,4.2336,243200.0
2008-01-30 11:50:00,4.85,4.85,4.83,4.85,190400.0,4.2336,4.2336,4.2161,4.2336,190400.0
2008-01-30 12:00:00,4.85,4.86,4.84,4.85,273600.0,4.2336,4.2423,4.2249,4.2336,273600.0
2008-01-30 12:10:00,4.85,4.85,4.83,4.85,356000.0,4.2336,4.2336,4.2161,4.2336,356000.0
2008-01-30 12:20:00,4.84,4.85,4.83,4.83,145600.0,4.2249,4.2336,4.2161,4.2161,145600.0
2008-01-30 12:30:00,4.83,4.83,4.81,4.82,128800.0,4.2161,4.2161,4.1987,4.2074,128800.0
2008-01-30 12:40:00,4.83,4.84,4.82,4.83,85600.0,4.2161,4.2249,4.2074,4.2161,85600.0
2008-01-30 12:50:00,4.83,4.85,4.83,4.84,78400.0,4.2161,4.2336,4.2161,4.2249,78400.0
2008-01-30 13:00:00,4.84,4.86,4.84,4.86,119200.0,4.2249,4.2423,4.2249,4.2423,119200.0
2008-01-30 13:10:00,4.86,4.86,4.85,4.86,103200.0,4.2423,4.2423,4.2336,4.2423,103200.0
2008-01-30 13:20:00,4.86,4.86,4.84,4.85,129600.0,4.2423,4.2423,4.2249,4.2336,129600.0
2008-01-30 13:30:00,4.85,4.85,4.84,4.85,115200.0,4.2336,4.2336,4.2249,4.2336,115200.0
2008-01-30 13:40:00,4.85,4.86,4.84,4.85,68000.0,4.2336,4.2423,4.2249,4.2336,68000.0
2008-01-30 13:50:00,4.85,4.86,4.85,4.85,71200.0,4.2336,4.2423,4.2336,4.2336,71200.0
2008-01-30 14:00:00,4.85,4.87,4.85,4.86,78400.0,4.2336,4.251,4.2336,4.2423,78400.0
2008-01-30 14:10:00,4.86,4.96,4.86,4.94,333600.0,4.2423,4.3296,4.2423,4.3121,333600.0
2008-01-30 14:20:00,4.92,4.93,4.89,4.91,319200.0,4.2947,4.3034,4.2685,4.286,319200.0
2008-01-30 14:30:00,4.9,4.92,4.86,4.88,473600.0,4.2772,4.2947,4.2423,4.2598,473600.0
2008-01-30 14:40:00,4.89,4.93,4.88,4.93,254400.0,4.2685,4.3034,4.2598,4.3034,254400.0
2008-01-30 14:50:00,4.93,4.96,4.92,4.94,250400.0,4.3034,4.3296,4.2947,4.3121,250400.0
2008-01-30 15:00:00,4.94,4.97,4.93,4.96,218400.0,4.3121,4.3383,4.3034,4.3296,218400.0
2008-01-30 15:10:00,4.96,4.96,4.92,4.93,232000.0,4.3296,4.3296,4.2947,4.3034,232000.0
2008-01-30 15:20:00,4.93,4.95,4.93,4.95,264800.0,4.3034,4.3209,4.3034,4.3209,264800.0
2008-01-30 15:30:00,4.95,4.95,4.89,4.9,280800.0,4.3209,4.3209,4.2685,4.2772,280800.0
2008-01-30 15:40:00,4.9,4.91,4.87,4.9,279200.0,4.2772,4.286,4.251,4.2772,279200.0
2008-01-30 15:50:00,4.9,4.91,4.87,4.87,489600.0,4.2772,4.286,4.251,4.251,489600.0
2008-01-31 09:30:00,4.79,4.83,4.78,4.82,194400.0,4.1812,4.2161,4.1725,4.2074,194400.0
2008-01-31 09:40:00,4.82,4.85,4.81,4.85,218400.0,4.2074,4.2336,4.1987,4.2336,218400.0
2008-01-31 09:50:00,4.85,4.86,4.82,4.84,222400.0,4.2336,4.2423,4.2074,4.2249,222400.0
2008-01-31 10:00:00,4.84,4.85,4.81,4.83,192000.0,4.2249,4.2336,4.1987,4.2161,192000.0
2008-01-31 10:10:00,4.83,4.87,4.83,4.86,318400.0,4.2161,4.251,4.2161,4.2423,318400.0
2008-01-31 10:20:00,4.86,4.87,4.85,4.86,195200.0,4.2423,4.251,4.2336,4.2423,195200.0
2008-01-31 10:30:00,4.87,4.88,4.85,4.86,185600.0,4.251,4.2598,4.2336,4.2423,185600.0
2008-01-31 10:40:00,4.86,4.87,4.84,4.87,225600.0,4.2423,4.251,4.2249,4.251,225600.0
2008-01-31 10:50:00,4.87,4.88,4.86,4.88,166400.0,4.251,4.2598,4.2423,4.2598,166400.0
2008-01-31 11:00:00,4.88,4.88,4.87,4.88,300800.0,4.2598,4.2598,4.251,4.2598,300800.0
2008-01-31 11:10:00,4.88,4.88,4.85,4.86,185600.0,4.2598,4.2598,4.2336,4.2423,185600.0
2008-01-31 11:20:00,4.87,4.92,4.87,4.9,248800.0,4.251,4.2947,4.251,4.2772,248800.0
2008-01-31 11:30:00,4.9,4.9,4.87,4.87,170400.0,4.2772,4.2772,4.251,4.251,170400.0
2008-01-31 11:40:00,4.87,4.92,4.87,4.92,163200.0,4.251,4.2947,4.251,4.2947,163200.0
2008-01-31 11:50:00,4.92,4.95,4.92,4.92,332000.0,4.2947,4.3209,4.2947,4.2947,332000.0
2008-01-31 12:00:00,4.92,4.92,4.88,4.89,260800.0,4.2947,4.2947,4.2598,4.2685,260800.0
2008-01-31 12:10:00,4.89,4.9,4.88,4.88,229600.0,4.2685,4.2772,4.2598,4.2598,229600.0
2008-01-31 12:20:00,4.88,4.89,4.87,4.88,84800.0,4.2598,4.2685,4.251,4.2598,84800.0
2008-01-31 12:30:00,4.89,4.9,4.88,4.9,92800.0,4.2685,4.2772,4.2598,4.2772,92800.0
2008-01-31 12:40:00,4.9,4.92,4.9,4.92,58400.0,4.2772,4.2947,4.2772,4.2947,58400.0
2008-01-31 12:50:00,4.92,4.92,4.89,4.91,134400.0,4.2947,4.2947,4.2685,4.286,134400.0
2008-01-31 13:00:00,4.91,4.92,4.91,4.91,72000.0,4.286,4.2947,4.286,4.286,72000.0
2008-01-31 13:10:00,4.91,4.92,4.91,4.92,89600.0,4.286,4.2947,4.286,4.2947,89600.0
2008-01-31 13:20:00,4.91,4.92,4.9,4.91,244000.0,4.286,4.2947,4.2772,4.286,244000.0
2008-01-31 13:30:00,4.91,4.93,4.9,4.92,154400.0,4.286,4.3034,4.2772,4.2947,154400.0
2008-01-31 13:40:00,4.93,4.96,4.92,4.96,238400.0,4.3034,4.3296,4.2947,4.3296,238400.0
2008-01-31 13:50:00,4.96,4.96,4.94,4.94,321600.0,4.3296,4.3296,4.3121,4.3121,321600.0
2008-01-31 14:00:00,4.94,4.95,4.93,4.94,478400.0,4.3121,4.3209,4.3034,4.3121,478400.0
2008-01-31 14:10:00,4.94,4.96,4.94,4.95,312800.0,4.3121,4.3296,4.3121,4.3209,312800.0
2008-01-31 14:20:00,4.95,4.98,4.95,4.97,247200.0,4.3209,4.3471,4.3209,4.3383,247200.0
2008-01-31 14:30:00,4.97,4.97,4.94,4.95,425600.0,4.3383,4.3383,4.3121,4.3209,425600.0
2008-01-31 14:40:00,4.95,4.97,4.93,4.96,516000.0,4.3209,4.3383,4.3034,4.3296,516000.0
2008-01-31 14:50:00,4.96,4.96,4.94,4.95,349600.0,4.3296,4.3296,4.3121,4.3209,349600.0
2008-01-31 15:00:00,4.96,4.97,4.95,4.96,435200.0,4.3296,4.3383,4.3209,4.3296,435200.0
2008-01-31 15:10:00,4.97,4.98,4.96,4.97,182400.0,4.3383,4.3471,4.3296,4.3383,182400.0
2008-01-31 15:20:00,4.97,5.0,4.97,5.0,262400.0,4.3383,4.3645,4.3383,4.3645,262400.0
2008-01-31 15:30:00,5.0,5.0,4.98,5.0,390400.0,4.3645,4.3645,4.3471,4.3645,390400.0
2008-01-31 15:40:00,4.99,5.0,4.98,5.0,324000.0,4.3558,4.3645,4.3471,4.3645,324000.0
2008-01-31 15:50:00,5.0,5.01,4.96,4.99,832800.0,4.3645,4.3732,4.3296,4.3558,832800.0
2008-02-01 09:30:00,5.02,5.03,4.98,4.99,564800.0,4.382,4.3907,4.3471,4.3558,564800.0
2008-02-01 09:40:00,4.99,5.09,4.99,5.09,468800.0,4.3558,4.4431,4.3558,4.4431,468800.0
2008-02-01 09:50:00,5.08,5.09,4.99,4.99,486400.0,4.4343,4.4431,4.3558,4.3558,486400.0
2008-02-01 10:00:00,4.99,5.04,4.99,5.01,619200.0,4.3558,4.3994,4.3558,4.3732,619200.0
2008-02-01 10:10:00,5.01,5.02,5.0,5.0,424800.0,4.3732,4.382,4.3645,4.3645,424800.0
2008-02-01 10:20:00,5.01,5.01,4.98,5.0,330400.0,4.3732,4.3732,4.3471,4.3645,330400.0
2008-02-01 10:30:00,5.0,5.0,4.97,4.99,272800.0,4.3645,4.3645,4.3383,4.3558,272800.0
2008-02-01 10:40:00,4.99,5.0,4.97,4.99,261600.0,4.3558,4.3645,4.3383,4.3558,261600.0
2008-02-01 10:50:00,4.98,5.0,4.98,4.99,265600.0,4.3471,4.3645,4.3471,4.3558,265600.0
2008-02-01 11:00:00,4.99,5.01,4.98,4.99,173600.0,4.3558,4.3732,4.3471,4.3558,173600.0
2008-02-01 11:10:00,4.99,5.01,4.99,5.0,168800.0,4.3558,4.3732,4.3558,4.3645,168800.0
2008-02-01 11:20:00,5.0,5.01,4.98,4.98,359200.0,4.3645,4.3732,4.3471,4.3471,359200.0
2008-02-01 11:30:00,4.98,4.99,4.97,4.99,268000.0,4.3471,4.3558,4.3383,4.3558,268000.0
2008-02-01 11:40:00,4.99,5.0,4.98,4.99,148000.0,4.3558,4.3645,4.3471,4.3558,148000.0
2008-02-01 11:50:00,4.99,5.0,4.98,5.0,150400.0,4.3558,4.3645,4.3471,4.3645,150400.0
2008-02-01 12:00:00,4.99,5.0,4.96,4.97,297600.0,4.3558,4.3645,4.3296,4.3383,297600.0
2008-02-01 12:10:00,4.96,4.98,4.96,4.97,236800.0,4.3296,4.3471,4.3296,4.3383,236800.0
2008-02-01 12:20:00,4.97,4.98,4.96,4.98,185600.0,4.3383,4.3471,4.3296,4.3471,185600.0
2008-02-01 12:30:00,4.98,4.99,4.96,4.97,235200.0,4.3471,4.3558,4.3296,4.3383,235200.0
2008-02-01 12:40:00,4.97,4.98,4.97,4.98,220800.0,4.3383,4.3471,4.3383,4.3471,220800.0
2008-02-01 12:50:00,4.98,4.99,4.98,4.99,179200.0,4.3471,4.3558,4.3471,4.3558,179200.0
2008-02-01 13:00:00,4.99,4.99,4.98,4.98,268000.0,4.3558,4.3558,4.3471,4.3471,268000.0
2008-02-01 13:10:00,4.98,5.0,4.97,4.98,336000.0,4.3471,4.3645,4.3383,4.3471,336000.0
2008-02-01 13:20:00,4.98,5.0,4.98,4.98,165600.0,4.3471,4.3645,4.3471,4.3471,165600.0
2008-02-01 13:30:00,4.98,4.99,4.98,4.98,184800.0,4.3471,4.3558,4.3471,4.3471,184800.0
2008-02-01 13:40:00,4.98,4.99,4.98,4.98,217600.0,4.3471,4.3558,4.3471,4.3471,217600.0
2008-02-01 13:50:00,4.98,4.99,4.96,4.97,308800.0,4.3471,4.3558,4.3296,4.3383,308800.0
2008-02-01 14:00:00,4.97,4.99,4.96,4.99,315200.0,4.3383,4.3558,4.3296,4.3558,315200.0
2008-02-01 14:10:00,4.99,4.99,4.98,4.99,236000.0,4.3558,4.3558,4.3471,4.3558,236000.0
2008-02-01 14:20:00,4.99,5.0,4.98,4.98,402400.0,4.3558,4.3645,4.3471,4.3471,402400.0
2008-02-01 14:30:00,4.98,4.99,4.98,4.99,302400.0,4.3471,4.3558,4.3471,4.3558,302400.0
2008-02-01 14:40:00,4.99,4.99,4.97,4.97,354400.0,4.3558,4.3558,4.3383,4.3383,354400.0
2008-02-01 14:50:00,4.98,5.0,4.97,4.98,263200.0,4.3471,4.3645,4.3383,4.3471,263200.0
2008-02-01 15:00:00,4.98,4.99,4.97,4.99,473600.0,4.3471,4.3558,4.3383,4.3558,473600.0
2008-02-01 15:10:00,4.99,4.99,4.97,4.98,439200.0,4.3558,4.3558,4.3383,4.3471,439200.0
2008-02-01 15:20:00,4.98,4.99,4.97,4.98,400800.0,4.3471,4.3558,4.3383,4.3471,400800.0
2008-02-01 15:30:00,4.98,4.99,4.97,4.97,572000.0,4.3471,4.3558,4.3383,4.3383,572000.0
2008-02-01 15:40:00,4.97,4.98,4.96,4.97,921600.0,4.3383,4.3471,4.3296,4.3383,921600.0
2008-02-01 15:50:00,4.97,4.98,4.96,4.96,1008000.0,4.3383,4.3471,4.3296,4.3296,1008000.0
2008-02-04 09:30:00,4.96,4.96,4.91,4.91,373600.0,4.3296,4.3296,4.286,4.286,373600.0
2008-02-04 09:40:00,4.9,4.96,4.89,4.95,402400.0,4.2772,4.3296,4.2685,4.3209,402400.0
2008-02-04 09:50:00,4.95,4.97,4.94,4.94,379200.0,4.3209,4.3383,4.3121,4.3121,379200.0
2008-02-04 10:00:00,4.94,4.95,4.92,4.92,294400.0,4.3121,4.3209,4.2947,4.2947,294400.0
2008-02-04 10:10:00,4.92,4.94,4.92,4.94,204000.0,4.2947,4.3121,4.2947,4.3121,204000.0
2008-02-04 10:20:00,4.94,4.94,4.93,4.93,92800.0,4.3121,4.3121,4.3034,4.3034,92800.0
2008-02-04 10:30:00,4.93,4.94,4.92,4.93,209600.0,4.3034,4.3121,4.2947,4.3034,209600.0
2008-02-04 10:40:00,4.93,4.94,4.92,4.93,189600.0,4.3034,4.3121,4.2947,4.3034,189600.0
2008-02-04 10:50:00,4.94,4.94,4.92,4.93,397600.0,4.3121,4.3121,4.2947,4.3034,397600.0
2008-02-04 11:00:00,4.93,4.94,4.92,4.93,519200.0,4.3034,4.3121,4.2947,4.3034,519200.0
2008-02-04 11:10:00,4.93,4.94,4.92,4.93,223200.0,4.3034,4.3121,4.2947,4.3034,223200.0
2008-02-04 11:20:00,4.94,4.94,4.93,4.94,276800.0,4.3121,4.3121,4.3034,4.3121,276800.0
2008-02-04 11:30:00,4.94,4.94,4.93,4.94,217600.0,4.3121,4.3121,4.3034,4.3121,217600.0
2008-02-04 11:40:00,4.94,4.95,4.93,4.94,184000.0,4.3121,4.3209,4.3034,4.3121,184000.0
2008-02-04 11:50:00,4.94,4.96,4.94,4.95,142400.0,4.3121,4.3296,4.3121,4.3209,142400.0
2008-02-04 12:00:00,4.95,4.95,4.95,4.95,144000.0,4.3209,4.3209,4.3209,4.3209,144000.0
2008-02-04 12:10:00,4.95,4.95,4.94,4.94,376800.0,4.3209,4.3209,4.3121,4.3121,376800.0
2008-02-04 12:20:00,4.95,4.96,4.95,4.96,288000.0,4.3209,4.3296,4.3209,4.3296,288000.0
2008-02-04 12:30:00,4.96,4.98,4.96,4.98,424000.0,4.3296,4.3471,4.3296,4.3471,424000.0
2008-02-04 12:40:00,4.98,4.99,4.98,4.99,444800.0,4.3471,4.3558,4.3471,4.3558,444800.0
2008-02-04 12:50:00,4.99,5.0,4.98,4.99,133600.0,4.3558,4.3645,4.3471,4.3558,133600.0
2008-02-04 13:00:00,4.99,4.99,4.98,4.98,341600.0,4.3558,4.3558,4.3471,4.3471,341600.0
2008-02-04 13:10:00,4.99,5.0,4.99,4.99,288000.0,4.3558,4.3645,4.3558,4.3558,288000.0
2008-02-04 13:20:00,4.99,5.0,4.98,4.99,97600.0,4.3558,4.3645,4.3471,4.3558,97600.0
2008-02-04 13:30:00,4.99,5.0,4.99,5.0,127200.0,4.3558,4.3645,4.3558,4.3645,127200.0
2008-02-04 13:40:00,4.99,5.01,4.99,4.99,228800.0,4.3558,4.3732,4.3558,4.3558,228800.0
2008-02-04 13:50:00,4.99,5.0,4.98,4.99,108800.0,4.3558,4.3645,4.3471,4.3558,108800.0
2008-02-04 14:00:00,4.99,4.99,4.98,4.99,74400.0,4.3558,4.3558,4.3471,4.3558,74400.0
2008-02-04 14:10:00,4.99,4.99,4.98,4.99,480000.0,4.3558,4.3558,4.3471,4.3558,480000.0
2008-02-04 14:20:00,4.99,5.0,4.99,5.0,104800.0,4.3558,4.3645,4.3558,4.3645,104800.0
2008-02-04 14:30:00,5.0,5.0,4.98,4.98,442400.0,4.3645,4.3645,4.3471,4.3471,442400.0
2008-02-04 14:40:00,4.98,4.99,4.98,4.99,149600.0,4.3471,4.3558,4.3471,4.3558,149600.0
2008-02-04 14:50:00,4.99,4.99,4.98,4.99,175200.0,4.3558,4.3558,4.3471,4.3558,175200.0
2008-02-04 15:00:00,4.99,4.99,4.98,4.99,304000.0,4.3558,4.3558,4.3471,4.3558,304000.0
2008-02-04 15:10:00,4.99,5.0,4.99,4.99,203200.0,4.3558,4.3645,4.3558,4.3558,203200.0
2008-02-04 15:20:00,4.99,5.0,4.99,5.0,181600.0,4.3558,4.3645,4.3558,4.3645,181600.0
2008-02-04 15:30:00,5.0,5.0,4.99,4.99,372000.0,4.3645,4.3645,4.3558,4.3558,372000.0
2008-02-04 15:40:00,4.99,5.0,4.99,5.0,572800.0,4.3558,4.3645,4.3558,4.3645,572800.0
2008-02-04 15:50:00,5.0,5.01,4.99,4.99,1321600.0,4.3645,4.3732,4.3558,4.3558,1321600.0
2008-02-05 09:30:00,4.89,4.93,4.88,4.91,210400.0,4.2685,4.3034,4.2598,4.286,210400.0
2008-02-05 09:40:00,4.91,4.94,4.81,4.88,482400.0,4.286,4.3121,4.1987,4.2598,482400.0
2008-02-05 09:50:00,4.88,4.9,4.78,4.79,751200.0,4.2598,4.2772,4.1725,4.1812,751200.0
2008-02-05 10:00:00,4.79,4.84,4.79,4.82,697600.0,4.1812,4.2249,4.1812,4.2074,697600.0
2008-02-05 10:10:00,4.82,4.84,4.82,4.83,244800.0,4.2074,4.2249,4.2074,4.2161,244800.0
2008-02-05 10:20:00,4.83,4.84,4.79,4.84,375200.0,4.2161,4.2249,4.1812,4.2249,375200.0
2008-02-05 10:30:00,4.84,4.85,4.83,4.84,158400.0,4.2249,4.2336,4.2161,4.2249,158400.0
2008-02-05 10:40:00,4.84,4.84,4.81,4.81,203200.0,4.2249,4.2249,4.1987,4.1987,203200.0
2008-02-05 10:50:00,4.81,4.83,4.81,4.82,162400.0,4.1987,4.2161,4.1987,4.2074,162400.0
2008-02-05 11:00:00,4.82,4.83,4.81,4.81,324800.0,4.2074,4.2161,4.1987,4.1987,324800.0
2008-02-05 11:10:00,4.82,4.83,4.8,4.81,149600.0,4.2074,4.2161,4.1899,4.1987,149600.0
2008-02-05 11:20:00,4.81,4.83,4.81,4.82,70400.0,4.1987,4.2161,4.1987,4.2074,70400.0
2008-02-05 11:30:00,4.82,4.83,4.81,4.83,82400.0,4.2074,4.2161,4.1987,4.2161,82400.0
2008-02-05 11:40:00,4.83,4.86,4.81,4.86,176000.0,4.2161,4.2423,4.1987,4.2423,176000.0
2008-02-05 11:50:00,4.85,4.87,4.85,4.86,224000.0,4.2336,4.251,4.2336,4.2423,224000.0
2008-02-05 12:00:00,4.86,4.86,4.84,4.85,140000.0,4.2423,4.2423,4.2249,4.2336,140000.0
2008-02-05 12:10:00,4.85,4.86,4.84,4.84,76000.0,4.2336,4.2423,4.2249,4.2249,76000.0
2008-02-05 12:20:00,4.85,4.85,4.81,4.82,203200.0,4.2336,4.2336,4.1987,4.2074,203200.0
2008-02-05 12:30:00,4.82,4.82,4.81,4.81,437600.0,4.2074,4.2074,4.1987,4.1987,437600.0
2008-02-05 12:40:00,4.81,4.82,4.8,4.81,284000.0,4.1987,4.2074,4.1899,4.1987,284000.0
2008-02-05 12:50:00,4.81,4.82,4.8,4.8,412800.0,4.1987,4.2074,4.1899,4.1899,412800.0
2008-02-05 13:00:00,4.8,4.81,4.8,4.8,328000.0,4.1899,4.1987,4.1899,4.1899,328000.0
2008-02-05 13:10:00,4.8,4.81,4.79,4.81,210400.0,4.1899,4.1987,4.1812,4.1987,210400.0
2008-02-05 13:20:00,4.81,4.82,4.81,4.81,199200.0,4.1987,4.2074,4.1987,4.1987,199200.0
2008-02-05 13:30:00,4.81,4.81,4.79,4.8,233600.0,4.1987,4.1987,4.1812,4.1899,233600.0
2008-02-05 13:40:00,4.8,4.81,4.79,4.8,179200.0,4.1899,4.1987,4.1812,4.1899,179200.0
2008-02-05 13:50:00,4.8,4.81,4.8,4.8,140000.0,4.1899,4.1987,4.1899,4.1899,140000.0
2008-02-05 14:00:00,4.8,4.81,4.79,4.8,196800.0,4.1899,4.1987,4.1812,4.1899,196800.0
2008-02-05 14:10:00,4.8,4.81,4.8,4.81,256800.0,4.1899,4.1987,4.1899,4.1987,256800.0
2008-02-05 14:20:00,4.81,4.81,4.8,4.8,225600.0,4.1987,4.1987,4.1899,4.1899,225600.0
2008-02-05 14:30:00,4.8,4.82,4.8,4.81,251200.0,4.1899,4.2074,4.1899,4.1987,251200.0
2008-02-05 14:40:00,4.82,4.82,4.8,4.81,265600.0,4.2074,4.2074,4.1899,4.1987,265600.0
2008-02-05 14:50:00,4.81,4.81,4.8,4.8,344000.0,4.1987,4.1987,4.1899,4.1899,344000.0
2008-02-05 15:00:00,4.8,4.8,4.78,4.79,403200.0,4.1899,4.1899,4.1725,4.1812,403200.0
2008-02-05 15:10:00,4.79,4.79,4.78,4.79,474400.0,4.1812,4.1812,4.1725,4.1812,474400.0
2008-02-05 15:20:00,4.79,4.8,4.78,4.79,376800.0,4.1812,4.1899,4.1725,4.1812,376800.0
2008-02-05 15:30:00,4.8,4.81,4.79,4.8,479200.0,4.1899,4.1987,4.1812,4.1899,479200.0
2008-02-05 15:40:00,4.8,4.81,4.77,4.77,903200.0,4.1899,4.1987,4.1637,4.1637,903200.0
2008-02-05 15:50:00,4.77,4.78,4.75,4.76,956000.0,4.1637,4.1725,4.1463,4.155,956000.0
2008-02-06 09:30:00,4.81,4.83,4.73,4.75,265600.0,4.1987,4.2161,4.1288,4.1463,265600.0
2008-02-06 09:40:00,4.75,4.78,4.75,4.78,264000.0,4.1463,4.1725,4.1463,4.1725,264000.0
2008-02-06 09:50:00,4.78,4.78,4.76,4.78,270400.0,4.1725,4.1725,4.155,4.1725,270400.0
2008-02-06 10:00:00,4.78,4.8,4.78,4.8,316800.0,4.1725,4.1899,4.1725,4.1899,316800.0
2008-02-06 10:10:00,4.8,4.81,4.8,4.81,248800.0,4.1899,4.1987,4.1899,4.1987,248800.0
2008-02-06 10:20:00,4.81,4.82,4.79,4.79,218400.0,4.1987,4.2074,4.1812,4.1812,218400.0
2008-02-06 10:30:00,4.79,4.8,4.78,4.78,277600.0,4.1812,4.1899,4.1725,4.1725,277600.0
2008-02-06 10:40:00,4.78,4.79,4.77,4.78,312000.0,4.1725,4.1812,4.1637,4.1725,312000.0
2008-02-06 10:50:00,4.78,4.78,4.76,4.76,240000.0,4.1725,4.1725,4.155,4.155,240000.0
2008-02-06 11:00:00,4.76,4.79,4.76,4.78,209600.0,4.155,4.1812,4.155,4.1725,209600.0
2008-02-06 11:10:00,4.78,4.78,4.77,4.77,188000.0,4.1725,4.1725,4.1637,4.1637,188000.0
2008-02-06 11:20:00,4.77,4.78,4.77,4.77,244800.0,4.1637,4.1725,4.1637,4.1637,244800.0
2008-02-06 11:30:00,4.77,4.78,4.76,4.77,201600.0,4.1637,4.1725,4.155,4.1637,201600.0
2008-02-06 11:40:00,4.77,4.77,4.77,4.77,136800.0,4.1637,4.1637,4.1637,4.1637,136800.0
2008-02-06 11:50:00,4.77,4.77,4.77,4.77,116000.0,4.1637,4.1637,4.1637,4.1637,116000.0
2008-02-06 12:00:00,4.77,4.78,4.77,4.77,209600.0,4.1637,4.1725,4.1637,4.1637,209600.0
2008-02-06 12:10:00,4.77,4.77,4.76,4.77,132800.0,4.1637,4.1637,4.155,4.1637,132800.0
2008-02-06 12:20:00,4.77,4.78,4.76,4.77,172000.0,4.1637,4.1725,4.155,4.1637,172000.0
2008-02-06 12:30:00,4.77,4.77,4.76,4.77,128800.0,4.1637,4.1637,4.155,4.1637,128800.0
2008-02-06 12:40:00,4.77,4.77,4.75,4.76,212800.0,4.1637,4.1637,4.1463,4.155,212800.0
2008-02-06 12:50:00,4.76,4.76,4.75,4.75,136800.0,4.155,4.155,4.1463,4.1463,136800.0
2008-02-06 13:00:00,4.75,4.76,4.75,4.76,163200.0,4.1463,4.155,4.1463,4.155,163200.0
2008-02-06 13:10:00,4.76,4.78,4.76,4.78,450400.0,4.155,4.1725,4.155,4.1725,450400.0
2008-02-06 13:20:00,4.78,4.79,4.77,4.78,510400.0,4.1725,4.1812,4.1637,4.1725,510400.0
2008-02-06 13:30:00,4.78,4.78,4.76,4.77,424000.0,4.1725,4.1725,4.155,4.1637,424000.0
2008-02-06 13:40:00,4.77,4.78,4.76,4.76,268000.0,4.1637,4.1725,4.155,4.155,268000.0
2008-02-06 13:50:00,4.76,4.77,4.75,4.75,282400.0,4.155,4.1637,4.1463,4.1463,282400.0
2008-02-06 14:00:00,4.75,4.77,4.75,4.76,146400.0,4.1463,4.1637,4.1463,4.155,146400.0
2008-02-06 14:10:00,4.77,4.77,4.75,4.75,324000.0,4.1637,4.1637,4.1463,4.1463,324000.0
2008-02-06 14:20:00,4.75,4.76,4.74,4.75,1212800.0,4.1463,4.155,4.1376,4.1463,1212800.0
2008-02-06 14:30:00,4.75,4.77,4.75,4.77,192800.0,4.1463,4.1637,4.1463,4.1637,192800.0
2008-02-06 14:40:00,4.77,4.78,4.77,4.77,164800.0,4.1637,4.1725,4.1637,4.1637,164800.0
2008-02-06 14:50:00,4.77,4.78,4.77,4.77,204800.0,4.1637,4.1725,4.1637,4.1637,204800.0
2008-02-06 15:00:00,4.77,4.79,4.77,4.79,243200.0,4.1637,4.1812,4.1637,4.1812,243200.0
2008-02-06 15:10:00,4.79,4.79,4.75,4.76,402400.0,4.1812,4.1812,4.1463,4.155,402400.0
2008-02-06 15:20:00,4.76,4.78,4.75,4.78,268800.0,4.155,4.1725,4.1463,4.1725,268800.0
2008-02-06 15:30:00,4.78,4.78,4.74,4.75,494400.0,4.1725,4.1725,4.1376,4.1463,494400.0
2008-02-06 15:40:00,4.75,4.76,4.75,4.75,729600.0,4.1463,4.155,4.1463,4.1463,729600.0
2008-02-06 15:50:00,4.75,4.76,4.73,4.75,1288800.0,4.1463,4.155,4.1288,4.1463,1288800.0
2008-02-07 09:30:00,4.72,4.72,4.66,4.7,1019200.0,4.1201,4.1201,4.0677,4.1026,1019200.0
2008-02-07 09:40:00,4.7,4.71,4.69,4.7,957600.0,4.1026,4.1114,4.0939,4.1026,957600.0
2008-02-07 09:50:00,4.7,4.7,4.65,4.66,990400.0,4.1026,4.1026,4.059,4.0677,990400.0
2008-02-07 10:00:00,4.66,4.73,4.66,4.72,700000.0,4.0677,4.1288,4.0677,4.1201,700000.0
2008-02-07 10:10:00,4.72,4.73,4.7,4.71,629600.0,4.1201,4.1288,4.1026,4.1114,629600.0
2008-02-07 10:20:00,4.72,4.73,4.7,4.72,388000.0,4.1201,4.1288,4.1026,4.1201,388000.0
2008-02-07 10:30:00,4.72,4.73,4.69,4.69,447200.0,4.1201,4.1288,4.0939,4.0939,447200.0
2008-02-07 10:40:00,4.69,4.71,4.69,4.7,435200.0,4.0939,4.1114,4.0939,4.1026,435200.0
2008-02-07 10:50:00,4.69,4.7,4.68,4.69,846400.0,4.0939,4.1026,4.0852,4.0939,846400.0
2008-02-07 11:00:00,4.69,4.69,4.67,4.67,568800.0,4.0939,4.0939,4.0765,4.0765,568800.0
2008-02-07 11:10:00,4.67,4.69,4.67,4.67,408000.0,4.0765,4.0939,4.0765,4.0765,408000.0
2008-02-07 11:20:00,4.67,4.68,4.67,4.67,525600.0,4.0765,4.0852,4.0765,4.0765,525600.0
2008-02-07 11:30:00,4.67,4.69,4.65,4.67,424800.0,4.0765,4.0939,4.059,4.0765,424800.0
2008-02-07 11:40:00,4.67,4.69,4.66,4.68,316000.0,4.0765,4.0939,4.0677,4.0852,316000.0
2008-02-07 11:50:00,4.67,4.67,4.62,4.67,1099200.0,4.0765,4.0765,4.0328,4.0765,1099200.0
2008-02-07 12:00:00,4.67,4.68,4.65,4.68,637600.0,4.0765,4.0852,4.059,4.0852,637600.0
2008-02-07 12:10:00,4.68,4.69,4.68,4.69,1085600.0,4.0852,4.0939,4.0852,4.0939,1085600.0
2008-02-07 12:20:00,4.69,4.7,4.68,4.7,344000.0,4.0939,4.1026,4.0852,4.1026,344000.0
2008-02-07 12:30:00,4.7,4.73,4.7,4.72,373600.0,4.1026,4.1288,4.1026,4.1201,373600.0
2008-02-07 12:40:00,4.72,4.73,4.71,4.71,409600.0,4.1201,4.1288,4.1114,4.1114,409600.0
2008-02-07 12:50:00,4.71,4.73,4.71,4.72,648000.0,4.1114,4.1288,4.1114,4.1201,648000.0
2008-02-07 13:00:00,4.72,4.72,4.71,4.72,259200.0,4.1201,4.1201,4.1114,4.1201,259200.0
2008-02-07 13:10:00,4.72,4.72,4.71,4.72,160800.0,4.1201,4.1201,4.1114,4.1201,160800.0
2008-02-07 13:20:00,4.72,4.74,4.71,4.73,190400.0,4.1201,4.1376,4.1114,4.1288,190400.0
2008-02-07 13:30:00,4.73,4.76,4.73,4.75,345600.0,4.1288,4.155,4.1288,4.1463,345600.0
2008-02-07 13:40:00,4.76,4.81,4.76,4.8,582400.0,4.155,4.1987,4.155,4.1899,582400.0
2008-02-07 13:50:00,4.8,4.82,4.78,4.82,556000.0,4.1899,4.2074,4.1725,4.2074,556000.0
2008-02-07 14:00:00,4.82,4.82,4.8,4.81,1001600.0,4.2074,4.2074,4.1899,4.1987,1001600.0
2008-02-07 14:10:00,4.81,4.82,4.78,4.79,359200.0,4.1987,4.2074,4.1725,4.1812,359200.0
2008-02-07 14:20:00,4.79,4.8,4.78,4.79,303200.0,4.1812,4.1899,4.1725,4.1812,303200.0
2008-02-07 14:30:00,4.78,4.79,4.76,4.77,469600.0,4.1725,4.1812,4.155,4.1637,469600.0
2008-02-07 14:40:00,4.77,4.78,4.75,4.78,294400.0,4.1637,4.1725,4.1463,4.1725,294400.0
2008-02-07 14:50:00,4.78,4.79,4.77,4.77,252800.0,4.1725,4.1812,4.1637,4.1637,252800.0
2008-02-07 15:00:00,4.77,4.77,4.73,4.73,335200.0,4.1637,4.1637,4.1288,4.1288,335200.0
2008-02-07 15:10:00,4.73,4.78,4.73,4.77,447200.0,4.1288,4.1725,4.1288,4.1637,447200.0
2008-02-07 15:20:00,4.77,4.8,4.77,4.79,402400.0,4.1637,4.1899,4.1637,4.1812,402400.0
2008-02-07 15:30:00,4.79,4.8,4.78,4.79,426400.0,4.1812,4.1899,4.1725,4.1812,426400.0
2008-02-07 15:40:00,4.79,4.8,4.76,4.78,471200.0,4.1812,4.1899,4.155,4.1725,471200.0
2008-02-07 15:50:00,4.78,4.79,4.77,4.79,544000.0,4.1725,4.1812,4.1637,4.1812,544000.0
2008-02-08 09:30:00,4.74,4.79,4.7,4.77,298400.0,4.1376,4.1812,4.1026,4.1637,298400.0
2008-02-08 09:40:00,4.77,4.77,4.73,4.77,203200.0,4.1637,4.1637,4.1288,4.1637,203200.0
2008-02-08 09:50:00,4.77,4.78,4.74,4.75,221600.0,4.1637,4.1725,4.1376,4.1463,221600.0
2008-02-08 10:00:00,4.75,4.75,4.71,4.71,607200.0,4.1463,4.1463,4.1114,4.1114,607200.0
2008-02-08 10:10:00,4.71,4.72,4.7,4.71,322400.0,4.1114,4.1201,4.1026,4.1114,322400.0
2008-02-08 10:20:00,4.71,4.72,4.69,4.69,302400.0,4.1114,4.1201,4.0939,4.0939,302400.0
2008-02-08 10:30:00,4.69,4.69,4.64,4.65,751200.0,4.0939,4.0939,4.0503,4.059,751200.0
2008-02-08 10:40:00,4.65,4.68,4.64,4.68,344000.0,4.059,4.0852,4.0503,4.0852,344000.0
2008-02-08 10:50:00,4.68,4.68,4.66,4.67,569600.0,4.0852,4.0852,4.0677,4.0765,569600.0
2008-02-08 11:00:00,4.67,4.69,4.65,4.68,540000.0,4.0765,4.0939,4.059,4.0852,540000.0
2008-02-08 11:10:00,4.68,4.68,4.65,4.66,626400.0,4.0852,4.0852,4.059,4.0677,626400.0
2008-02-08 11:20:00,4.66,4.67,4.64,4.65,689600.0,4.0677,4.0765,4.0503,4.059,689600.0
2008-02-08 11:30:00,4.65,4.69,4.65,4.69,483200.0,4.059,4.0939,4.059,4.0939,483200.0
2008-02-08 11:40:00,4.69,4.69,4.67,4.68,409600.0,4.0939,4.0939,4.0765,4.0852,409600.0
2008-02-08 11:50:00,4.68,4.69,4.65,4.65,385600.0,4.0852,4.0939,4.059,4.059,385600.0
2008-02-08 12:00:00,4.65,4.67,4.65,4.67,311200.0,4.059,4.0765,4.059,4.0765,311200.0
2008-02-08 12:10:00,4.67,4.69,4.67,4.67,308000.0,4.0765,4.0939,4.0765,4.0765,308000.0
2008-02-08 12:20:00,4.67,4.67,4.65,4.66,422400.0,4.0765,4.0765,4.059,4.0677,422400.0
2008-02-08 12:30:00,4.66,4.67,4.64,4.66,350400.0,4.0677,4.0765,4.0503,4.0677,350400.0
2008-02-08 12:40:00,4.66,4.67,4.64,4.64,361600.0,4.0677,4.0765,4.0503,4.0503,361600.0
2008-02-08 12:50:00,4.65,4.69,4.65,4.69,436800.0,4.059,4.0939,4.059,4.0939,436800.0
2008-02-08 13:00:00,4.69,4.69,4.67,4.68,448000.0,4.0939,4.0939,4.0765,4.0852,448000.0
2008-02-08 13:10:00,4.67,4.68,4.66,4.66,246400.0,4.0765,4.0852,4.0677,4.0677,246400.0
2008-02-08 13:20:00,4.66,4.68,4.65,4.67,236800.0,4.0677,4.0852,4.059,4.0765,236800.0
2008-02-08 13:30:00,4.67,4.68,4.65,4.66,373600.0,4.0765,4.0852,4.059,4.0677,373600.0
2008-02-08 13:40:00,4.66,4.68,4.65,4.68,588800.0,4.0677,4.0852,4.059,4.0852,588800.0
2008-02-08 13:50:00,4.68,4.69,4.67,4.68,283200.0,4.0852,4.0939,4.0765,4.0852,283200.0
2008-02-08 14:00:00,4.68,4.69,4.67,4.68,355200.0,4.0852,4.0939,4.0765,4.0852,355200.0
2008-02-08 14:10:00,4.68,4.72,4.68,4.72,288000.0,4.0852,4.1201,4.0852,4.1201,288000.0
2008-02-08 14:20:00,4.72,4.72,4.7,4.71,355200.0,4.1201,4.1201,4.1026,4.1114,355200.0
2008-02-08 14:30:00,4.71,4.71,4.69,4.69,358400.0,4.1114,4.1114,4.0939,4.0939,358400.0
2008-02-08 14:40:00,4.69,4.7,4.68,4.68,297600.0,4.0939,4.1026,4.0852,4.0852,297600.0
2008-02-08 14:50:00,4.68,4.69,4.68,4.68,240000.0,4.0852,4.0939,4.0852,4.0852,240000.0
2008-02-08 15:00:00,4.68,4.69,4.67,4.68,316000.0,4.0852,4.0939,4.0765,4.0852,316000.0
2008-02-08 15:10:00,4.68,4.7,4.68,4.69,448000.0,4.0852,4.1026,4.0852,4.0939,448000.0
2008-02-08 15:20:00,4.69,4.69,4.67,4.69,460000.0,4.0939,4.0939,4.0765,4.0939,460000.0
2008-02-08 15:30:00,4.69,4.71,4.68,4.69,684000.0,4.0939,4.1114,4.0852,4.0939,684000.0
2008-02-08 15:40:00,4.69,4.72,4.69,4.71,577600.0,4.0939,4.1201,4.0939,4.1114,577600.0
2008-02-08 15:50:00,4.71,4.71,4.68,4.68,1317600.0,4.1114,4.1114,4.0852,4.0852,1317600.0
2008-02-11 09:30:00,4.68,4.72,4.68,4.7,207200.0,4.0852,4.1201,4.0852,4.1026,207200.0
2008-02-11 09:40:00,4.7,4.71,4.68,4.7,204800.0,4.1026,4.1114,4.0852,4.1026,204800.0
2008-02-11 09:50:00,4.7,4.71,4.69,4.7,183200.0,4.1026,4.1114,4.0939,4.1026,183200.0
2008-02-11 10:00:00,4.7,4.71,4.7,4.71,168800.0,4.1026,4.1114,4.1026,4.1114,168800.0
2008-02-11 10:10:00,4.71,4.71,4.7,4.71,271200.0,4.1114,4.1114,4.1026,4.1114,271200.0
2008-02-11 10:20:00,4.71,4.72,4.7,4.72,114400.0,4.1114,4.1201,4.1026,4.1201,114400.0
2008-02-11 10:30:00,4.72,4.72,4.71,4.71,66400.0,4.1201,4.1201,4.1114,4.1114,66400.0
2008-02-11 10:40:00,4.71,4.72,4.7,4.71,280800.0,4.1114,4.1201,4.1026,4.1114,280800.0
2008-02-11 10:50:00,4.71,4.72,4.71,4.72,239200.0,4.1114,4.1201,4.1114,4.1201,239200.0
2008-02-11 11:00:00,4.71,4.72,4.71,4.72,156800.0,4.1114,4.1201,4.1114,4.1201,156800.0
2008-02-11 11:10:00,4.72,4.74,4.72,4.74,132800.0,4.1201,4.1376,4.1201,4.1376,132800.0
2008-02-11 11:20:00,4.74,4.76,4.74,4.76,198400.0,4.1376,4.155,4.1376,4.155,198400.0
2008-02-11 11:30:00,4.75,4.76,4.74,4.75,176000.0,4.1463,4.155,4.1376,4.1463,176000.0
2008-02-11 11:40:00,4.75,4.77,4.75,4.77,301600.0,4.1463,4.1637,4.1463,4.1637,301600.0
2008-02-11 11:50:00,4.77,4.78,4.77,4.78,124800.0,4.1637,4.1725,4.1637,4.1725,124800.0
2008-02-11 12:00:00,4.78,4.8,4.78,4.79,165600.0,4.1725,4.1899,4.1725,4.1812,165600.0
2008-02-11 12:10:00,4.79,4.8,4.78,4.78,103200.0,4.1812,4.1899,4.1725,4.1725,103200.0
2008-02-11 12:20:00,4.78,4.78,4.77,4.77,88800.0,4.1725,4.1725,4.1637,4.1637,88800.0
2008-02-11 12:30:00,4.77,4.8,4.77,4.79,102400.0,4.1637,4.1899,4.1637,4.1812,102400.0
2008-02-11 12:40:00,4.79,4.8,4.79,4.8,107200.0,4.1812,4.1899,4.1812,4.1899,107200.0
2008-02-11 12:50:00,4.8,4.8,4.79,4.79,122400.0,4.1899,4.1899,4.1812,4.1812,122400.0
2008-02-11 13:00:00,4.79,4.8,4.79,4.79,139200.0,4.1812,4.1899,4.1812,4.1812,139200.0
2008-02-11 13:10:00,4.79,4.8,4.79,4.79,52800.0,4.1812,4.1899,4.1812,4.1812,52800.0
2008-02-11 13:20:00,4.79,4.81,4.79,4.81,149600.0,4.1812,4.1987,4.1812,4.1987,149600.0
2008-02-11 13:30:00,4.81,4.81,4.8,4.8,59200.0,4.1987,4.1987,4.1899,4.1899,59200.0
2008-02-11 13:40:00,4.8,4.81,4.8,4.8,61600.0,4.1899,4.1987,4.1899,4.1899,61600.0
2008-02-11 13:50:00,4.8,4.81,4.79,4.79,149600.0,4.1899,4.1987,4.1812,4.1812,149600.0
2008-02-11 14:00:00,4.79,4.79,4.78,4.78,106400.0,4.1812,4.1812,4.1725,4.1725,106400.0
2008-02-11 14:10:00,4.78,4.8,4.77,4.78,563200.0,4.1725,4.1899,4.1637,4.1725,563200.0
2008-02-11 14:20:00,4.78,4.78,4.77,4.77,74400.0,4.1725,4.1725,4.1637,4.1637,74400.0
2008-02-11 14:30:00,4.77,4.77,4.77,4.77,108000.0,4.1637,4.1637,4.1637,4.1637,108000.0
2008-02-11 14:40:00,4.77,4.79,4.77,4.79,83200.0,4.1637,4.1812,4.1637,4.1812,83200.0
2008-02-11 14:50:00,4.78,4.79,4.78,4.78,174400.0,4.1725,4.1812,4.1725,4.1725,174400.0
2008-02-11 15:00:00,4.78,4.79,4.77,4.79,178400.0,4.1725,4.1812,4.1637,4.1812,178400.0
2008-02-11 15:10:00,4.79,4.79,4.78,4.79,160800.0,4.1812,4.1812,4.1725,4.1812,160800.0
2008-02-11 15:20:00,4.79,4.81,4.79,4.8,294400.0,4.1812,4.1987,4.1812,4.1899,294400.0
2008-02-11 15:30:00,4.8,4.81,4.78,4.79,270400.0,4.1899,4.1987,4.1725,4.1812,270400.0
2008-02-11 15:40:00,4.79,4.79,4.78,4.79,304000.0,4.1812,4.1812,4.1725,4.1812,304000.0
2008-02-11 15:50:00,4.79,4.8,4.79,4.79,342400.0,4.1812,4.1899,4.1812,4.1812,342400.0
2008-02-12 09:30:00,4.82,4.84,4.77,4.77,138400.0,4.2074,4.2249,4.1637,4.1637,138400.0
2008-02-12 09:40:00,4.78,4.79,4.76,4.78,216000.0,4.1725,4.1812,4.155,4.1725,216000.0
2008-02-12 09:50:00,4.78,4.8,4.77,4.78,120800.0,4.1725,4.1899,4.1637,4.1725,120800.0
2008-02-12 10:00:00,4.78,4.8,4.78,4.79,188000.0,4.1725,4.1899,4.1725,4.1812,188000.0
2008-02-12 10:10:00,4.79,4.81,4.77,4.77,188000.0,4.1812,4.1987,4.1637,4.1637,188000.0
2008-02-12 10:20:00,4.77,4.78,4.75,4.75,220800.0,4.1637,4.1725,4.1463,4.1463,220800.0
2008-02-12 10:30:00,4.75,4.76,4.74,4.74,179200.0,4.1463,4.155,4.1376,4.1376,179200.0
2008-02-12 10:40:00,4.74,4.78,4.74,4.77,178400.0,4.1376,4.1725,4.1376,4.1637,178400.0
2008-02-12 10:50:00,4.78,4.79,4.77,4.79,96000.0,4.1725,4.1812,4.1637,4.1812,96000.0
2008-02-12 11:00:00,4.79,4.79,4.77,4.78,96000.0,4.1812,4.1812,4.1637,4.1725,96000.0
2008-02-12 11:10:00,4.78,4.79,4.78,4.78,38400.0,4.1725,4.1812,4.1725,4.1725,38400.0
2008-02-12 11:20:00,4.78,4.79,4.76,4.76,119200.0,4.1725,4.1812,4.155,4.155,119200.0
2008-02-12 11:30:00,4.76,4.77,4.75,4.76,192000.0,4.155,4.1637,4.1463,4.155,192000.0
2008-02-12 11:40:00,4.76,4.79,4.76,4.79,205600.0,4.155,4.1812,4.155,4.1812,205600.0
2008-02-12 11:50:00,4.79,4.79,4.75,4.77,182400.0,4.1812,4.1812,4.1463,4.1637,182400.0
2008-02-12 12:00:00,4.76,4.77,4.76,4.77,133600.0,4.155,4.1637,4.155,4.1637,133600.0
2008-02-12 12:10:00,4.77,4.78,4.77,4.78,50400.0,4.1637,4.1725,4.1637,4.1725,50400.0
2008-02-12 12:20:00,4.78,4.78,4.76,4.77,120000.0,4.1725,4.1725,4.155,4.1637,120000.0
2008-02-12 12:30:00,4.77,4.77,4.76,4.77,59200.0,4.1637,4.1637,4.155,4.1637,59200.0
2008-02-12 12:40:00,4.77,4.77,4.76,4.77,40800.0,4.1637,4.1637,4.155,4.1637,40800.0
2008-02-12 12:50:00,4.76,4.78,4.76,4.78,51200.0,4.155,4.1725,4.155,4.1725,51200.0
2008-02-12 13:00:00,4.78,4.79,4.78,4.78,38400.0,4.1725,4.1812,4.1725,4.1725,38400.0
2008-02-12 13:10:00,4.78,4.79,4.78,4.79,60000.0,4.1725,4.1812,4.1725,4.1812,60000.0
2008-02-12 13:20:00,4.79,4.8,4.79,4.79,28800.0,4.1812,4.1899,4.1812,4.1812,28800.0
2008-02-12 13:30:00,4.8,4.8,4.78,4.8,113600.0,4.1899,4.1899,4.1725,4.1899,113600.0
2008-02-12 13:40:00,4.79,4.8,4.79,4.8,39200.0,4.1812,4.1899,4.1812,4.1899,39200.0
2008-02-12 13:50:00,4.81,4.82,4.8,4.82,124000.0,4.1987,4.2074,4.1899,4.2074,124000.0
2008-02-12 14:00:00,4.82,4.82,4.79,4.79,121600.0,4.2074,4.2074,4.1812,4.1812,121600.0
2008-02-12 14:10:00,4.79,4.8,4.78,4.78,209600.0,4.1812,4.1899,4.1725,4.1725,209600.0
2008-02-12 14:20:00,4.78,4.8,4.77,4.79,272000.0,4.1725,4.1899,4.1637,4.1812,272000.0
2008-02-12 14:30:00,4.78,4.79,4.77,4.78,184800.0,4.1725,4.1812,4.1637,4.1725,184800.0
2008-02-12 14:40:00,4.78,4.79,4.77,4.79,198400.0,4.1725,4.1812,4.1637,4.1812,198400.0
2008-02-12 14:50:00,4.79,4.79,4.78,4.79,188000.0,4.1812,4.1812,4.1725,4.1812,188000.0
2008-02-12 15:00:00,4.78,4.79,4.76,4.76,204800.0,4.1725,4.1812,4.155,4.155,204800.0
2008-02-12 15:10:00,4.76,4.77,4.75,4.76,203200.0,4.155,4.1637,4.1463,4.155,203200.0
2008-02-12 15:20:00,4.77,4.77,4.72,4.74,328000.0,4.1637,4.1637,4.1201,4.1376,328000.0
2008-02-12 15:30:00,4.74,4.74,4.7,4.71,395200.0,4.1376,4.1376,4.1026,4.1114,395200.0
2008-02-12 15:40:00,4.71,4.73,4.7,4.72,443200.0,4.1114,4.1288,4.1026,4.1201,443200.0
2008-02-12 15:50:00,4.72,4.73,4.72,4.73,480800.0,4.1201,4.1288,4.1201,4.1288,480800.0
2008-02-13 09:30:00,4.78,4.82,4.78,4.79,284800.0,4.1725,4.2074,4.1725,4.1812,284800.0
2008-02-13 09:40:00,4.8,4.81,4.78,4.8,226400.0,4.1899,4.1987,4.1725,4.1899,226400.0
2008-02-13 09:50:00,4.8,4.83,4.8,4.82,142400.0,4.1899,4.2161,4.1899,4.2074,142400.0
2008-02-13 10:00:00,4.82,4.83,4.8,4.83,108800.0,4.2074,4.2161,4.1899,4.2161,108800.0
2008-02-13 10:10:00,4.83,4.85,4.81,4.85,286400.0,4.2161,4.2336,4.1987,4.2336,286400.0
2008-02-13 10:20:00,4.85,4.85,4.84,4.85,172000.0,4.2336,4.2336,4.2249,4.2336,172000.0
2008-02-13 10:30:00,4.85,4.85,4.82,4.83,220000.0,4.2336,4.2336,4.2074,4.2161,220000.0
2008-02-13 10:40:00,4.83,4.84,4.82,4.82,93600.0,4.2161,4.2249,4.2074,4.2074,93600.0
2008-02-13 10:50:00,4.82,4.84,4.82,4.83,105600.0,4.2074,4.2249,4.2074,4.2161,105600.0
2008-02-13 11:00:00,4.83,4.85,4.83,4.85,112800.0,4.2161,4.2336,4.2161,4.2336,112800.0
2008-02-13 11:10:00,4.85,4.85,4.82,4.82,109600.0,4.2336,4.2336,4.2074,4.2074,109600.0
2008-02-13 11:20:00,4.82,4.84,4.82,4.84,139200.0,4.2074,4.2249,4.2074,4.2249,139200.0
2008-02-13 11:30:00,4.84,4.85,4.82,4.83,48000.0,4.2249,4.2336,4.2074,4.2161,48000.0
2008-02-13 11:40:00,4.83,4.85,4.83,4.84,84000.0,4.2161,4.2336,4.2161,4.2249,84000.0
2008-02-13 11:50:00,4.84,4.86,4.83,4.85,89600.0,4.2249,4.2423,4.2161,4.2336,89600.0
2008-02-13 12:00:00,4.85,4.86,4.84,4.86,110400.0,4.2336,4.2423,4.2249,4.2423,110400.0
2008-02-13 12:10:00,4.87,4.88,4.85,4.85,116800.0,4.251,4.2598,4.2336,4.2336,116800.0
2008-02-13 12:20:00,4.86,4.86,4.84,4.84,54400.0,4.2423,4.2423,4.2249,4.2249,54400.0
2008-02-13 12:30:00,4.85,4.85,4.84,4.84,56800.0,4.2336,4.2336,4.2249,4.2249,56800.0
2008-02-13 12:40:00,4.84,4.84,4.83,4.84,71200.0,4.2249,4.2249,4.2161,4.2249,71200.0
2008-02-13 12:50:00,4.84,4.84,4.82,4.83,180800.0,4.2249,4.2249,4.2074,4.2161,180800.0
2008-02-13 13:00:00,4.83,4.84,4.83,4.83,222400.0,4.2161,4.2249,4.2161,4.2161,222400.0
2008-02-13 13:10:00,4.83,4.84,4.82,4.84,213600.0,4.2161,4.2249,4.2074,4.2249,213600.0
2008-02-13 13:20:00,4.84,4.85,4.84,4.84,62400.0,4.2249,4.2336,4.2249,4.2249,62400.0
2008-02-13 13:30:00,4.84,4.85,4.84,4.85,64000.0,4.2249,4.2336,4.2249,4.2336,64000.0
2008-02-13 13:40:00,4.85,4.86,4.84,4.85,147200.0,4.2336,4.2423,4.2249,4.2336,147200.0
2008-02-13 13:50:00,4.85,4.86,4.84,4.84,108000.0,4.2336,4.2423,4.2249,4.2249,108000.0
2008-02-13 14:00:00,4.84,4.84,4.8,4.82,540000.0,4.2249,4.2249,4.1899,4.2074,540000.0
2008-02-13 14:10:00,4.82,4.85,4.82,4.85,116800.0,4.2074,4.2336,4.2074,4.2336,116800.0
2008-02-13 14:20:00,4.84,4.84,4.82,4.83,180000.0,4.2249,4.2249,4.2074,4.2161,180000.0
2008-02-13 14:30:00,4.84,4.85,4.83,4.85,136800.0,4.2249,4.2336,4.2161,4.2336,136800.0
2008-02-13 14:40:00,4.85,4.86,4.85,4.85,143200.0,4.2336,4.2423,4.2336,4.2336,143200.0
2008-02-13 14:50:00,4.85,4.88,4.85,4.87,196800.0,4.2336,4.2598,4.2336,4.251,196800.0
2008-02-13 15:00:00,4.87,4.88,4.86,4.88,272000.0,4.251,4.2598,4.2423,4.2598,272000.0
2008-02-13 15:10:00,4.88,4.88,4.87,4.88,292000.0,4.2598,4.2598,4.251,4.2598,292000.0
2008-02-13 15:20:00,4.88,4.9,4.88,4.89,168800.0,4.2598,4.2772,4.2598,4.2685,168800.0
2008-02-13 15:30:00,4.89,4.91,4.89,4.91,452800.0,4.2685,4.286,4.2685,4.286,452800.0
2008-02-13 15:40:00,4.91,4.93,4.9,4.92,880000.0,4.286,4.3034,4.2772,4.2947,880000.0
2008-02-13 15:50:00,4.92,4.93,4.91,4.92,1164000.0,4.2947,4.3034,4.286,4.2947,1164000.0
2008-02-14 09:30:00,4.92,4.92,4.88,4.9,227200.0,4.2947,4.2947,4.2598,4.2772,227200.0
2008-02-14 09:40:00,4.9,4.95,4.89,4.95,416000.0,4.2772,4.3209,4.2685,4.3209,416000.0
2008-02-14 09:50:00,4.95,4.97,4.94,4.96,719200.0,4.3209,4.3383,4.3121,4.3296,719200.0
2008-02-14 10:00:00,4.96,4.99,4.94,4.95,556000.0,4.3296,4.3558,4.3121,4.3209,556000.0
2008-02-14 10:10:00,4.95,4.97,4.94,4.95,377600.0,4.3209,4.3383,4.3121,4.3209,377600.0
2008-02-14 10:20:00,4.96,4.96,4.93,4.94,346400.0,4.3296,4.3296,4.3034,4.3121,346400.0
2008-02-14 10:30:00,4.94,4.95,4.91,4.91,416800.0,4.3121,4.3209,4.286,4.286,416800.0
2008-02-14 10:40:00,4.91,4.93,4.9,4.93,246400.0,4.286,4.3034,4.2772,4.3034,246400.0
2008-02-14 10:50:00,4.93,4.93,4.9,4.9,285600.0,4.3034,4.3034,4.2772,4.2772,285600.0
2008-02-14 11:00:00,4.9,4.91,4.9,4.9,249600.0,4.2772,4.286,4.2772,4.2772,249600.0
2008-02-14 11:10:00,4.9,4.91,4.88,4.88,360000.0,4.2772,4.286,4.2598,4.2598,360000.0
2008-02-14 11:20:00,4.88,4.91,4.88,4.91,101600.0,4.2598,4.286,4.2598,4.286,101600.0
2008-02-14 11:30:00,4.9,4.92,4.9,4.91,122400.0,4.2772,4.2947,4.2772,4.286,122400.0
2008-02-14 11:40:00,4.91,4.91,4.84,4.84,594400.0,4.286,4.286,4.2249,4.2249,594400.0
2008-02-14 11:50:00,4.85,4.89,4.85,4.88,240800.0,4.2336,4.2685,4.2336,4.2598,240800.0
2008-02-14 12:00:00,4.88,4.88,4.87,4.88,308000.0,4.2598,4.2598,4.251,4.2598,308000.0
2008-02-14 12:10:00,4.88,4.89,4.88,4.88,92800.0,4.2598,4.2685,4.2598,4.2598,92800.0
2008-02-14 12:20:00,4.88,4.9,4.88,4.9,106400.0,4.2598,4.2772,4.2598,4.2772,106400.0
2008-02-14 12:30:00,4.9,4.91,4.89,4.9,149600.0,4.2772,4.286,4.2685,4.2772,149600.0
2008-02-14 12:40:00,4.9,4.9,4.88,4.88,148000.0,4.2772,4.2772,4.2598,4.2598,148000.0
2008-02-14 12:50:00,4.88,4.9,4.87,4.88,149600.0,4.2598,4.2772,4.251,4.2598,149600.0
2008-02-14 13:00:00,4.88,4.88,4.86,4.87,231200.0,4.2598,4.2598,4.2423,4.251,231200.0
2008-02-14 13:10:00,4.86,4.88,4.86,4.88,348800.0,4.2423,4.2598,4.2423,4.2598,348800.0
2008-02-14 13:20:00,4.88,4.89,4.88,4.89,164800.0,4.2598,4.2685,4.2598,4.2685,164800.0
2008-02-14 13:30:00,4.89,4.9,4.89,4.89,163200.0,4.2685,4.2772,4.2685,4.2685,163200.0
2008-02-14 13:40:00,4.89,4.89,4.88,4.88,100000.0,4.2685,4.2685,4.2598,4.2598,100000.0
2008-02-14 13:50:00,4.88,4.88,4.87,4.88,170400.0,4.2598,4.2598,4.251,4.2598,170400.0
2008-02-14 14:00:00,4.88,4.88,4.87,4.87,159200.0,4.2598,4.2598,4.251,4.251,159200.0
2008-02-14 14:10:00,4.87,4.89,4.87,4.89,308000.0,4.251,4.2685,4.251,4.2685,308000.0
2008-02-14 14:20:00,4.89,4.89,4.88,4.88,233600.0,4.2685,4.2685,4.2598,4.2598,233600.0
2008-02-14 14:30:00,4.88,4.88,4.86,4.86,124000.0,4.2598,4.2598,4.2423,4.2423,124000.0
2008-02-14 14:40:00,4.86,4.86,4.83,4.83,168000.0,4.2423,4.2423,4.2161,4.2161,168000.0
2008-02-14 14:50:00,4.83,4.84,4.82,4.83,173600.0,4.2161,4.2249,4.2074,4.2161,173600.0
2008-02-14 15:00:00,4.83,4.84,4.82,4.83,190400.0,4.2161,4.2249,4.2074,4.2161,190400.0
2008-02-14 15:10:00,4.83,4.86,4.83,4.86,177600.0,4.2161,4.2423,4.2161,4.2423,177600.0
2008-02-14 15:20:00,4.86,4.86,4.85,4.86,148800.0,4.2423,4.2423,4.2336,4.2423,148800.0
2008-02-14 15:30:00,4.86,4.87,4.86,4.87,282400.0,4.2423,4.251,4.2423,4.251,282400.0
2008-02-14 15:40:00,4.87,4.88,4.87,4.88,770400.0,4.251,4.2598,4.251,4.2598,770400.0
2008-02-14 15:50:00,4.88,4.88,4.86,4.86,691200.0,4.2598,4.2598,4.2423,4.2423,691200.0
2008-02-15 09:30:00,4.84,4.84,4.8,4.8,250400.0,4.2249,4.2249,4.1899,4.1899,250400.0
2008-02-15 09:40:00,4.81,4.84,4.8,4.83,104000.0,4.1987,4.2249,4.1899,4.2161,104000.0
2008-02-15 09:50:00,4.82,4.82,4.78,4.79,125600.0,4.2074,4.2074,4.1725,4.1812,125600.0
2008-02-15 10:00:00,4.79,4.79,4.78,4.79,154400.0,4.1812,4.1812,4.1725,4.1812,154400.0
2008-02-15 10:10:00,4.79,4.81,4.78,4.78,168000.0,4.1812,4.1987,4.1725,4.1725,168000.0
2008-02-15 10:20:00,4.78,4.79,4.77,4.78,96000.0,4.1725,4.1812,4.1637,4.1725,96000.0
2008-02-15 10:30:00,4.79,4.8,4.77,4.78,273600.0,4.1812,4.1899,4.1637,4.1725,273600.0
2008-02-15 10:40:00,4.78,4.78,4.76,4.77,95200.0,4.1725,4.1725,4.155,4.1637,95200.0
2008-02-15 10:50:00,4.77,4.78,4.74,4.75,199200.0,4.1637,4.1725,4.1376,4.1463,199200.0
2008-02-15 11:00:00,4.75,4.76,4.74,4.74,266400.0,4.1463,4.155,4.1376,4.1376,266400.0
2008-02-15 11:10:00,4.74,4.75,4.74,4.74,64800.0,4.1376,4.1463,4.1376,4.1376,64800.0
2008-02-15 11:20:00,4.74,4.75,4.73,4.74,97600.0,4.1376,4.1463,4.1288,4.1376,97600.0
2008-02-15 11:30:00,4.75,4.75,4.72,4.72,156800.0,4.1463,4.1463,4.1201,4.1201,156800.0
2008-02-15 11:40:00,4.72,4.72,4.7,4.71,204800.0,4.1201,4.1201,4.1026,4.1114,204800.0
2008-02-15 11:50:00,4.71,4.73,4.7,4.71,249600.0,4.1114,4.1288,4.1026,4.1114,249600.0
2008-02-15 12:00:00,4.72,4.73,4.71,4.71,160000.0,4.1201,4.1288,4.1114,4.1114,160000.0
2008-02-15 12:10:00,4.71,4.72,4.71,4.72,120000.0,4.1114,4.1201,4.1114,4.1201,120000.0
2008-02-15 12:20:00,4.72,4.73,4.7,4.7,160800.0,4.1201,4.1288,4.1026,4.1026,160800.0
2008-02-15 12:30:00,4.7,4.7,4.68,4.69,243200.0,4.1026,4.1026,4.0852,4.0939,243200.0
2008-02-15 12:40:00,4.69,4.71,4.69,4.71,124000.0,4.0939,4.1114,4.0939,4.1114,124000.0
2008-02-15 12:50:00,4.71,4.71,4.7,4.71,63200.0,4.1114,4.1114,4.1026,4.1114,63200.0
2008-02-15 13:00:00,4.71,4.71,4.69,4.7,83200.0,4.1114,4.1114,4.0939,4.1026,83200.0
2008-02-15 13:10:00,4.7,4.71,4.69,4.71,119200.0,4.1026,4.1114,4.0939,4.1114,119200.0
2008-02-15 13:20:00,4.71,4.71,4.7,4.7,58400.0,4.1114,4.1114,4.1026,4.1026,58400.0
2008-02-15 13:30:00,4.7,4.7,4.69,4.7,69600.0,4.1026,4.1026,4.0939,4.1026,69600.0
2008-02-15 13:40:00,4.7,4.7,4.7,4.7,89600.0,4.1026,4.1026,4.1026,4.1026,89600.0
2008-02-15 13:50:00,4.7,4.71,4.7,4.71,137600.0,4.1026,4.1114,4.1026,4.1114,137600.0
2008-02-15 14:00:00,4.71,4.71,4.7,4.7,168800.0,4.1114,4.1114,4.1026,4.1026,168800.0
2008-02-15 14:10:00,4.7,4.71,4.69,4.7,260800.0,4.1026,4.1114,4.0939,4.1026,260800.0
2008-02-15 14:20:00,4.7,4.71,4.7,4.71,179200.0,4.1026,4.1114,4.1026,4.1114,179200.0
2008-02-15 14:30:00,4.71,4.72,4.7,4.72,168000.0,4.1114,4.1201,4.1026,4.1201,168000.0
2008-02-15 14:40:00,4.72,4.72,4.71,4.71,137600.0,4.1201,4.1201,4.1114,4.1114,137600.0
2008-02-15 14:50:00,4.72,4.73,4.71,4.72,119200.0,4.1201,4.1288,4.1114,4.1201,119200.0
2008-02-15 15:00:00,4.72,4.75,4.72,4.74,185600.0,4.1201,4.1463,4.1201,4.1376,185600.0
2008-02-15 15:10:00,4.74,4.78,4.74,4.77,623200.0,4.1376,4.1725,4.1376,4.1637,623200.0
2008-02-15 15:20:00,4.77,4.78,4.75,4.76,334400.0,4.1637,4.1725,4.1463,4.155,334400.0
2008-02-15 15:30:00,4.75,4.76,4.75,4.75,300800.0,4.1463,4.155,4.1463,4.1463,300800.0
2008-02-15 15:40:00,4.75,4.79,4.75,4.79,794400.0,4.1463,4.1812,4.1463,4.1812,794400.0
2008-02-15 15:50:00,4.79,4.8,4.78,4.79,767200.0,4.1812,4.1899,4.1725,4.1812,767200.0
2008-02-19 09:30:00,4.85,4.86,4.83,4.85,126400.0,4.2336,4.2423,4.2161,4.2336,126400.0
2008-02-19 09:40:00,4.85,4.87,4.83,4.84,160000.0,4.2336,4.251,4.2161,4.2249,160000.0
2008-02-19 09:50:00,4.84,4.84,4.79,4.79,143200.0,4.2249,4.2249,4.1812,4.1812,143200.0
2008-02-19 10:00:00,4.79,4.8,4.77,4.8,231200.0,4.1812,4.1899,4.1637,4.1899,231200.0
2008-02-19 10:10:00,4.8,4.8,4.77,4.78,196000.0,4.1899,4.1899,4.1637,4.1725,196000.0
2008-02-19 10:20:00,4.78,4.78,4.76,4.76,178400.0,4.1725,4.1725,4.155,4.155,178400.0
2008-02-19 10:30:00,4.76,4.77,4.75,4.76,155200.0,4.155,4.1637,4.1463,4.155,155200.0
2008-02-19 10:40:00,4.76,4.77,4.76,4.76,128000.0,4.155,4.1637,4.155,4.155,128000.0
2008-02-19 10:50:00,4.76,4.76,4.75,4.76,97600.0,4.155,4.155,4.1463,4.155,97600.0
2008-02-19 11:00:00,4.76,4.76,4.75,4.76,116800.0,4.155,4.155,4.1463,4.155,116800.0
2008-02-19 11:10:00,4.75,4.76,4.75,4.75,89600.0,4.1463,4.155,4.1463,4.1463,89600.0
2008-02-19 11:20:00,4.75,4.77,4.75,4.75,97600.0,4.1463,4.1637,4.1463,4.1463,97600.0
2008-02-19 11:30:00,4.76,4.76,4.75,4.76,45600.0,4.155,4.155,4.1463,4.155,45600.0
2008-02-19 11:40:00,4.76,4.76,4.74,4.75,58400.0,4.155,4.155,4.1376,4.1463,58400.0
2008-02-19 11:50:00,4.75,4.76,4.74,4.76,58400.0,4.1463,4.155,4.1376,4.155,58400.0
2008-02-19 12:00:00,4.76,4.76,4.74,4.76,63200.0,4.155,4.155,4.1376,4.155,63200.0
2008-02-19 12:10:00,4.76,4.77,4.75,4.76,78400.0,4.155,4.1637,4.1463,4.155,78400.0
2008-02-19 12:20:00,4.76,4.77,4.76,4.76,122400.0,4.155,4.1637,4.155,4.155,122400.0
2008-02-19 12:30:00,4.76,4.76,4.75,4.75,26400.0,4.155,4.155,4.1463,4.1463,26400.0
2008-02-19 12:40:00,4.75,4.76,4.74,4.75,51200.0,4.1463,4.155,4.1376,4.1463,51200.0
2008-02-19 12:50:00,4.75,4.76,4.74,4.75,76000.0,4.1463,4.155,4.1376,4.1463,76000.0
2008-02-19 13:00:00,4.75,4.76,4.75,4.76,96800.0,4.1463,4.155,4.1463,4.155,96800.0
2008-02-19 13:10:00,4.76,4.78,4.76,4.77,133600.0,4.155,4.1725,4.155,4.1637,133600.0
2008-02-19 13:20:00,4.78,4.78,4.77,4.77,41600.0,4.1725,4.1725,4.1637,4.1637,41600.0
2008-02-19 13:30:00,4.77,4.77,4.77,4.77,41600.0,4.1637,4.1637,4.1637,4.1637,41600.0
2008-02-19 13:40:00,4.77,4.78,4.76,4.76,44000.0,4.1637,4.1725,4.155,4.155,44000.0
2008-02-19 13:50:00,4.76,4.76,4.75,4.76,104000.0,4.155,4.155,4.1463,4.155,104000.0
2008-02-19 14:00:00,4.76,4.76,4.75,4.76,88000.0,4.155,4.155,4.1463,4.155,88000.0
2008-02-19 14:10:00,4.76,4.77,4.76,4.77,67200.0,4.155,4.1637,4.155,4.1637,67200.0
2008-02-19 14:20:00,4.77,4.77,4.76,4.76,54400.0,4.1637,4.1637,4.155,4.155,54400.0
2008-02-19 14:30:00,4.76,4.76,4.74,4.74,124800.0,4.155,4.155,4.1376,4.1376,124800.0
2008-02-19 14:40:00,4.74,4.74,4.73,4.73,90400.0,4.1376,4.1376,4.1288,4.1288,90400.0
2008-02-19 14:50:00,4.73,4.73,4.72,4.72,116000.0,4.1288,4.1288,4.1201,4.1201,116000.0
2008-02-19 15:00:00,4.72,4.72,4.71,4.71,240000.0,4.1201,4.1201,4.1114,4.1114,240000.0
2008-02-19 15:10:00,4.71,4.71,4.7,4.7,279200.0,4.1114,4.1114,4.1026,4.1026,279200.0
2008-02-19 15:20:00,4.71,4.71,4.69,4.7,446400.0,4.1114,4.1114,4.0939,4.1026,446400.0
2008-02-19 15:30:00,4.7,4.72,4.69,4.71,373600.0,4.1026,4.1201,4.0939,4.1114,373600.0
2008-02-19 15:40:00,4.71,4.72,4.7,4.7,303200.0,4.1114,4.1201,4.1026,4.1026,303200.0
2008-02-19 15:50:00,4.7,4.71,4.69,4.7,498400.0,4.1026,4.1114,4.0939,4.1026,498400.0
2008-02-20 09:30:00,4.66,4.68,4.65,4.66,188800.0,4.0677,4.0852,4.059,4.0677,188800.0
2008-02-20 09:40:00,4.66,4.67,4.66,4.67,123200.0,4.0677,4.0765,4.0677,4.0765,123200.0
2008-02-20 09:50:00,4.67,4.68,4.67,4.68,189600.0,4.0765,4.0852,4.0765,4.0852,189600.0
2008-02-20 10:00:00,4.67,4.68,4.64,4.64,164000.0,4.0765,4.0852,4.0503,4.0503,164000.0
2008-02-20 10:10:00,4.65,4.65,4.64,4.65,220000.0,4.059,4.059,4.0503,4.059,220000.0
2008-02-20 10:20:00,4.66,4.66,4.64,4.65,140800.0,4.0677,4.0677,4.0503,4.059,140800.0
2008-02-20 10:30:00,4.65,4.66,4.65,4.66,124000.0,4.059,4.0677,4.059,4.0677,124000.0
2008-02-20 10:40:00,4.66,4.66,4.65,4.65,103200.0,4.0677,4.0677,4.059,4.059,103200.0
2008-02-20 10:50:00,4.65,4.65,4.64,4.65,99200.0,4.059,4.059,4.0503,4.059,99200.0
2008-02-20 11:00:00,4.64,4.66,4.63,4.63,174400.0,4.0503,4.0677,4.0415,4.0415,174400.0
2008-02-20 11:10:00,4.64,4.66,4.63,4.65,134400.0,4.0503,4.0677,4.0415,4.059,134400.0
2008-02-20 11:20:00,4.65,4.65,4.63,4.63,184000.0,4.059,4.059,4.0415,4.0415,184000.0
2008-02-20 11:30:00,4.63,4.64,4.63,4.64,153600.0,4.0415,4.0503,4.0415,4.0503,153600.0
2008-02-20 11:40:00,4.64,4.65,4.64,4.64,212000.0,4.0503,4.059,4.0503,4.0503,212000.0
2008-02-20 11:50:00,4.64,4.65,4.64,4.64,170400.0,4.0503,4.059,4.0503,4.0503,170400.0
2008-02-20 12:00:00,4.64,4.67,4.64,4.67,356000.0,4.0503,4.0765,4.0503,4.0765,356000.0
2008-02-20 12:10:00,4.67,4.68,4.66,4.68,220800.0,4.0765,4.0852,4.0677,4.0852,220800.0
2008-02-20 12:20:00,4.67,4.69,4.67,4.68,213600.0,4.0765,4.0939,4.0765,4.0852,213600.0
2008-02-20 12:30:00,4.68,4.69,4.67,4.67,120000.0,4.0852,4.0939,4.0765,4.0765,120000.0
2008-02-20 12:40:00,4.68,4.68,4.67,4.67,80000.0,4.0852,4.0852,4.0765,4.0765,80000.0
2008-02-20 12:50:00,4.67,4.67,4.65,4.66,186400.0,4.0765,4.0765,4.059,4.0677,186400.0
2008-02-20 13:00:00,4.66,4.68,4.65,4.67,324800.0,4.0677,4.0852,4.059,4.0765,324800.0
2008-02-20 13:10:00,4.67,4.68,4.67,4.67,188000.0,4.0765,4.0852,4.0765,4.0765,188000.0
2008-02-20 13:20:00,4.67,4.68,4.65,4.65,168800.0,4.0765,4.0852,4.059,4.059,168800.0
2008-02-20 13:30:00,4.65,4.66,4.64,4.66,280800.0,4.059,4.0677,4.0503,4.0677,280800.0
2008-02-20 13:40:00,4.66,4.67,4.66,4.66,192800.0,4.0677,4.0765,4.0677,4.0677,192800.0
2008-02-20 13:50:00,4.66,4.67,4.65,4.66,257600.0,4.0677,4.0765,4.059,4.0677,257600.0
2008-02-20 14:00:00,4.66,4.67,4.64,4.66,464800.0,4.0677,4.0765,4.0503,4.0677,464800.0
2008-02-20 14:10:00,4.66,4.67,4.65,4.65,292800.0,4.0677,4.0765,4.059,4.059,292800.0
2008-02-20 14:20:00,4.65,4.66,4.65,4.66,164000.0,4.059,4.0677,4.059,4.0677,164000.0
2008-02-20 14:30:00,4.66,4.67,4.65,4.65,202400.0,4.0677,4.0765,4.059,4.059,202400.0
2008-02-20 14:40:00,4.65,4.68,4.65,4.68,281600.0,4.059,4.0852,4.059,4.0852,281600.0
2008-02-20 14:50:00,4.68,4.69,4.68,4.69,285600.0,4.0852,4.0939,4.0852,4.0939,285600.0
2008-02-20 15:00:00,4.69,4.7,4.68,4.7,259200.0,4.0939,4.1026,4.0852,4.1026,259200.0
2008-02-20 15:10:00,4.7,4.7,4.68,4.69,302400.0,4.1026,4.1026,4.0852,4.0939,302400.0
2008-02-20 15:20:00,4.69,4.69,4.67,4.68,469600.0,4.0939,4.0939,4.0765,4.0852,469600.0
2008-02-20 15:30:00,4.68,4.69,4.67,4.69,306400.0,4.0852,4.0939,4.0765,4.0939,306400.0
2008-02-20 15:40:00,4.69,4.7,4.65,4.68,504000.0,4.0939,4.1026,4.059,4.0852,504000.0
2008-02-20 15:50:00,4.69,4.69,4.68,4.69,533600.0,4.0939,4.0939,4.0852,4.0939,533600.0
2008-02-21 09:30:00,4.71,4.73,4.68,4.72,197600.0,4.1114,4.1288,4.0852,4.1201,197600.0
2008-02-21 09:40:00,4.73,4.76,4.72,4.74,119200.0,4.1288,4.155,4.1201,4.1376,119200.0
2008-02-21 09:50:00,4.74,4.75,4.72,4.72,81600.0,4.1376,4.1463,4.1201,4.1201,81600.0
2008-02-21 10:00:00,4.72,4.72,4.69,4.71,293600.0,4.1201,4.1201,4.0939,4.1114,293600.0
2008-02-21 10:10:00,4.71,4.75,4.71,4.75,154400.0,4.1114,4.1463,4.1114,4.1463,154400.0
2008-02-21 10:20:00,4.75,4.75,4.74,4.75,342400.0,4.1463,4.1463,4.1376,4.1463,342400.0
2008-02-21 10:30:00,4.75,4.75,4.73,4.73,288000.0,4.1463,4.1463,4.1288,4.1288,288000.0
2008-02-21 10:40:00,4.73,4.73,4.68,4.72,342400.0,4.1288,4.1288,4.0852,4.1201,342400.0
2008-02-21 10:50:00,4.72,4.72,4.69,4.7,258400.0,4.1201,4.1201,4.0939,4.1026,258400.0
2008-02-21 11:00:00,4.7,4.71,4.7,4.7,159200.0,4.1026,4.1114,4.1026,4.1026,159200.0
2008-02-21 11:10:00,4.7,4.71,4.7,4.7,126400.0,4.1026,4.1114,4.1026,4.1026,126400.0
2008-02-21 11:20:00,4.7,4.72,4.7,4.72,197600.0,4.1026,4.1201,4.1026,4.1201,197600.0
2008-02-21 11:30:00,4.71,4.73,4.71,4.72,87200.0,4.1114,4.1288,4.1114,4.1201,87200.0
2008-02-21 11:40:00,4.72,4.73,4.72,4.73,116000.0,4.1201,4.1288,4.1201,4.1288,116000.0
2008-02-21 11:50:00,4.73,4.73,4.71,4.72,80800.0,4.1288,4.1288,4.1114,4.1201,80800.0
2008-02-21 12:00:00,4.72,4.72,4.71,4.71,229600.0,4.1201,4.1201,4.1114,4.1114,229600.0
2008-02-21 12:10:00,4.71,4.72,4.71,4.72,173600.0,4.1114,4.1201,4.1114,4.1201,173600.0
2008-02-21 12:20:00,4.71,4.71,4.7,4.7,159200.0,4.1114,4.1114,4.1026,4.1026,159200.0
2008-02-21 12:30:00,4.7,4.71,4.7,4.71,229600.0,4.1026,4.1114,4.1026,4.1114,229600.0
2008-02-21 12:40:00,4.71,4.72,4.71,4.71,83200.0,4.1114,4.1201,4.1114,4.1114,83200.0
2008-02-21 12:50:00,4.71,4.73,4.71,4.73,163200.0,4.1114,4.1288,4.1114,4.1288,163200.0
2008-02-21 13:00:00,4.73,4.73,4.72,4.72,129600.0,4.1288,4.1288,4.1201,4.1201,129600.0
2008-02-21 13:10:00,4.72,4.72,4.69,4.7,131200.0,4.1201,4.1201,4.0939,4.1026,131200.0
2008-02-21 13:20:00,4.7,4.71,4.69,4.7,162400.0,4.1026,4.1114,4.0939,4.1026,162400.0
2008-02-21 13:30:00,4.7,4.7,4.69,4.7,120000.0,4.1026,4.1026,4.0939,4.1026,120000.0
2008-02-21 13:40:00,4.7,4.71,4.7,4.7,103200.0,4.1026,4.1114,4.1026,4.1026,103200.0
2008-02-21 13:50:00,4.7,4.71,4.7,4.7,137600.0,4.1026,4.1114,4.1026,4.1026,137600.0
2008-02-21 14:00:00,4.7,4.71,4.7,4.71,158400.0,4.1026,4.1114,4.1026,4.1114,158400.0
2008-02-21 14:10:00,4.71,4.72,4.69,4.69,376800.0,4.1114,4.1201,4.0939,4.0939,376800.0
2008-02-21 14:20:00,4.69,4.71,4.69,4.7,136000.0,4.0939,4.1114,4.0939,4.1026,136000.0
2008-02-21 14:30:00,4.7,4.71,4.7,4.71,55200.0,4.1026,4.1114,4.1026,4.1114,55200.0
2008-02-21 14:40:00,4.71,4.71,4.7,4.7,280800.0,4.1114,4.1114,4.1026,4.1026,280800.0
2008-02-21 14:50:00,4.7,4.71,4.7,4.71,256000.0,4.1026,4.1114,4.1026,4.1114,256000.0
2008-02-21 15:00:00,4.71,4.71,4.7,4.7,492800.0,4.1114,4.1114,4.1026,4.1026,492800.0
2008-02-21 15:10:00,4.7,4.7,4.68,4.69,128800.0,4.1026,4.1026,4.0852,4.0939,128800.0
2008-02-21 15:20:00,4.68,4.69,4.68,4.69,208000.0,4.0852,4.0939,4.0852,4.0939,208000.0
2008-02-21 15:30:00,4.68,4.7,4.68,4.7,301600.0,4.0852,4.1026,4.0852,4.1026,301600.0
2008-02-21 15:40:00,4.7,4.71,4.69,4.69,228800.0,4.1026,4.1114,4.0939,4.0939,228800.0
2008-02-21 15:50:00,4.69,4.69,4.67,4.68,323200.0,4.0939,4.0939,4.0765,4.0852,323200.0
2008-02-22 09:30:00,4.7,4.73,4.7,4.71,81600.0,4.1026,4.1288,4.1026,4.1114,81600.0
2008-02-22 09:40:00,4.71,4.72,4.69,4.71,43200.0,4.1114,4.1201,4.0939,4.1114,43200.0
2008-02-22 09:50:00,4.71,4.71,4.69,4.7,80800.0,4.1114,4.1114,4.0939,4.1026,80800.0
2008-02-22 10:00:00,4.7,4.7,4.66,4.67,119200.0,4.1026,4.1026,4.0677,4.0765,119200.0
2008-02-22 10:10:00,4.67,4.67,4.64,4.65,184800.0,4.0765,4.0765,4.0503,4.059,184800.0
2008-02-22 10:20:00,4.65,4.65,4.63,4.64,182400.0,4.059,4.059,4.0415,4.0503,182400.0
2008-02-22 10:30:00,4.64,4.64,4.63,4.63,167200.0,4.0503,4.0503,4.0415,4.0415,167200.0
2008-02-22 10:40:00,4.63,4.63,4.63,4.63,107200.0,4.0415,4.0415,4.0415,4.0415,107200.0
2008-02-22 10:50:00,4.63,4.64,4.63,4.63,109600.0,4.0415,4.0503,4.0415,4.0415,109600.0
2008-02-22 11:00:00,4.63,4.64,4.63,4.64,103200.0,4.0415,4.0503,4.0415,4.0503,103200.0
2008-02-22 11:10:00,4.64,4.65,4.63,4.64,111200.0,4.0503,4.059,4.0415,4.0503,111200.0
2008-02-22 11:20:00,4.65,4.66,4.64,4.65,140000.0,4.059,4.0677,4.0503,4.059,140000.0
2008-02-22 11:30:00,4.66,4.66,4.65,4.65,107200.0,4.0677,4.0677,4.059,4.059,107200.0
2008-02-22 11:40:00,4.65,4.65,4.64,4.64,77600.0,4.059,4.059,4.0503,4.0503,77600.0
2008-02-22 11:50:00,4.65,4.65,4.64,4.64,75200.0,4.059,4.059,4.0503,4.0503,75200.0
2008-02-22 12:00:00,4.64,4.65,4.64,4.64,57600.0,4.0503,4.059,4.0503,4.0503,57600.0
2008-02-22 12:10:00,4.64,4.64,4.62,4.62,120000.0,4.0503,4.0503,4.0328,4.0328,120000.0
2008-02-22 12:20:00,4.62,4.63,4.62,4.63,58400.0,4.0328,4.0415,4.0328,4.0415,58400.0
2008-02-22 12:30:00,4.62,4.63,4.62,4.62,96800.0,4.0328,4.0415,4.0328,4.0328,96800.0
2008-02-22 12:40:00,4.62,4.64,4.61,4.63,156000.0,4.0328,4.0503,4.0241,4.0415,156000.0
2008-02-22 12:50:00,4.63,4.65,4.63,4.64,108800.0,4.0415,4.059,4.0415,4.0503,108800.0
2008-02-22 13:00:00,4.64,4.64,4.63,4.64,47200.0,4.0503,4.0503,4.0415,4.0503,47200.0
2008-02-22 13:10:00,4.64,4.65,4.64,4.65,58400.0,4.0503,4.059,4.0503,4.059,58400.0
2008-02-22 13:20:00,4.65,4.66,4.63,4.63,121600.0,4.059,4.0677,4.0415,4.0415,121600.0
2008-02-22 13:30:00,4.63,4.65,4.63,4.64,87200.0,4.0415,4.059,4.0415,4.0503,87200.0
2008-02-22 13:40:00,4.64,4.64,4.63,4.64,224800.0,4.0503,4.0503,4.0415,4.0503,224800.0
2008-02-22 13:50:00,4.64,4.64,4.63,4.64,183200.0,4.0503,4.0503,4.0415,4.0503,183200.0
2008-02-22 14:00:00,4.64,4.64,4.63,4.63,295200.0,4.0503,4.0503,4.0415,4.0415,295200.0
2008-02-22 14:10:00,4.63,4.63,4.63,4.63,133600.0,4.0415,4.0415,4.0415,4.0415,133600.0
2008-02-22 14:20:00,4.64,4.64,4.62,4.62,88800.0,4.0503,4.0503,4.0328,4.0328,88800.0
2008-02-22 14:30:00,4.62,4.62,4.61,4.62,136800.0,4.0328,4.0328,4.0241,4.0328,136800.0
2008-02-22 14:40:00,4.62,4.63,4.61,4.63,111200.0,4.0328,4.0415,4.0241,4.0415,111200.0
2008-02-22 14:50:00,4.63,4.64,4.62,4.62,164800.0,4.0415,4.0503,4.0328,4.0328,164800.0
2008-02-22 15:00:00,4.63,4.63,4.62,4.62,201600.0,4.0415,4.0415,4.0328,4.0328,201600.0
2008-02-22 15:10:00,4.62,4.62,4.58,4.59,621600.0,4.0328,4.0328,3.9979,4.0066,621600.0
2008-02-22 15:20:00,4.59,4.61,4.58,4.61,358400.0,4.0066,4.0241,3.9979,4.0241,358400.0
2008-02-22 15:30:00,4.61,4.65,4.61,4.64,1001600.0,4.0241,4.059,4.0241,4.0503,1001600.0
2008-02-22 15:40:00,4.64,4.66,4.63,4.66,371200.0,4.0503,4.0677,4.0415,4.0677,371200.0
2008-02-22 15:50:00,4.66,4.68,4.65,4.68,472800.0,4.0677,4.0852,4.059,4.0852,472800.0
2008-02-25 09:30:00,4.67,4.68,4.63,4.63,441600.0,4.0765,4.0852,4.0415,4.0415,441600.0
2008-02-25 09:40:00,4.63,4.63,4.6,4.62,329600.0,4.0415,4.0415,4.0154,4.0328,329600.0
2008-02-25 09:50:00,4.63,4.65,4.63,4.64,148800.0,4.0415,4.059,4.0415,4.0503,148800.0
2008-02-25 10:00:00,4.64,4.67,4.63,4.67,247200.0,4.0503,4.0765,4.0415,4.0765,247200.0
2008-02-25 10:10:00,4.67,4.72,4.67,4.69,331200.0,4.0765,4.1201,4.0765,4.0939,331200.0
2008-02-25 10:20:00,4.69,4.75,4.69,4.74,334400.0,4.0939,4.1463,4.0939,4.1376,334400.0
2008-02-25 10:30:00,4.74,4.75,4.71,4.71,125600.0,4.1376,4.1463,4.1114,4.1114,125600.0
2008-02-25 10:40:00,4.71,4.73,4.7,4.73,104800.0,4.1114,4.1288,4.1026,4.1288,104800.0
2008-02-25 10:50:00,4.73,4.75,4.72,4.74,195200.0,4.1288,4.1463,4.1201,4.1376,195200.0
2008-02-25 11:00:00,4.74,4.75,4.72,4.74,200800.0,4.1376,4.1463,4.1201,4.1376,200800.0
2008-02-25 11:10:00,4.74,4.76,4.73,4.73,213600.0,4.1376,4.155,4.1288,4.1288,213600.0
2008-02-25 11:20:00,4.73,4.76,4.73,4.75,112800.0,4.1288,4.155,4.1288,4.1463,112800.0
2008-02-25 11:30:00,4.75,4.78,4.75,4.76,293600.0,4.1463,4.1725,4.1463,4.155,293600.0
2008-02-25 11:40:00,4.77,4.8,4.76,4.79,447200.0,4.1637,4.1899,4.155,4.1812,447200.0
2008-02-25 11:50:00,4.79,4.79,4.78,4.79,293600.0,4.1812,4.1812,4.1725,4.1812,293600.0
2008-02-25 12:00:00,4.79,4.79,4.76,4.76,181600.0,4.1812,4.1812,4.155,4.155,181600.0
2008-02-25 12:10:00,4.76,4.77,4.74,4.74,196800.0,4.155,4.1637,4.1376,4.1376,196800.0
2008-02-25 12:20:00,4.74,4.74,4.72,4.73,118400.0,4.1376,4.1376,4.1201,4.1288,118400.0
2008-02-25 12:30:00,4.73,4.73,4.72,4.72,89600.0,4.1288,4.1288,4.1201,4.1201,89600.0
2008-02-25 12:40:00,4.72,4.74,4.72,4.74,88800.0,4.1201,4.1376,4.1201,4.1376,88800.0
2008-02-25 12:50:00,4.74,4.75,4.73,4.75,107200.0,4.1376,4.1463,4.1288,4.1463,107200.0
2008-02-25 13:00:00,4.75,4.75,4.73,4.75,106400.0,4.1463,4.1463,4.1288,4.1463,106400.0
2008-02-25 13:10:00,4.75,4.75,4.74,4.74,112000.0,4.1463,4.1463,4.1376,4.1376,112000.0
2008-02-25 13:20:00,4.74,4.74,4.73,4.74,96000.0,4.1376,4.1376,4.1288,4.1376,96000.0
2008-02-25 13:30:00,4.74,4.74,4.73,4.73,240000.0,4.1376,4.1376,4.1288,4.1288,240000.0
2008-02-25 13:40:00,4.73,4.74,4.72,4.73,116000.0,4.1288,4.1376,4.1201,4.1288,116000.0
2008-02-25 13:50:00,4.73,4.74,4.72,4.73,132800.0,4.1288,4.1376,4.1201,4.1288,132800.0
2008-02-25 14:00:00,4.73,4.74,4.72,4.74,227200.0,4.1288,4.1376,4.1201,4.1376,227200.0
2008-02-25 14:10:00,4.74,4.75,4.73,4.74,174400.0,4.1376,4.1463,4.1288,4.1376,174400.0
2008-02-25 14:20:00,4.74,4.78,4.73,4.77,363200.0,4.1376,4.1725,4.1288,4.1637,363200.0
2008-02-25 14:30:00,4.77,4.78,4.76,4.76,308000.0,4.1637,4.1725,4.155,4.155,308000.0
2008-02-25 14:40:00,4.76,4.77,4.74,4.74,286400.0,4.155,4.1637,4.1376,4.1376,286400.0
2008-02-25 14:50:00,4.74,4.76,4.73,4.75,260000.0,4.1376,4.155,4.1288,4.1463,260000.0
2008-02-25 15:00:00,4.75,4.76,4.74,4.74,263200.0,4.1463,4.155,4.1376,4.1376,263200.0
2008-02-25 15:10:00,4.74,4.77,4.74,4.76,232000.0,4.1376,4.1637,4.1376,4.155,232000.0
2008-02-25 15:20:00,4.76,4.78,4.76,4.78,194400.0,4.155,4.1725,4.155,4.1725,194400.0
2008-02-25 15:30:00,4.78,4.8,4.78,4.8,296000.0,4.1725,4.1899,4.1725,4.1899,296000.0
2008-02-25 15:40:00,4.8,4.81,4.79,4.79,311200.0,4.1899,4.1987,4.1812,4.1812,311200.0
2008-02-25 15:50:00,4.79,4.8,4.78,4.78,316800.0,4.1812,4.1899,4.1725,4.1725,316800.0
2008-02-26 09:30:00,4.76,4.8,4.76,4.8,107200.0,4.155,4.1899,4.155,4.1899,107200.0
2008-02-26 09:40:00,4.8,4.83,4.77,4.78,279200.0,4.1899,4.2161,4.1637,4.1725,279200.0
2008-02-26 09:50:00,4.78,4.78,4.75,4.75,207200.0,4.1725,4.1725,4.1463,4.1463,207200.0
2008-02-26 10:00:00,4.75,4.79,4.74,4.78,240000.0,4.1463,4.1812,4.1376,4.1725,240000.0
2008-02-26 10:10:00,4.78,4.79,4.76,4.76,210400.0,4.1725,4.1812,4.155,4.155,210400.0
2008-02-26 10:20:00,4.75,4.76,4.74,4.74,155200.0,4.1463,4.155,4.1376,4.1376,155200.0
2008-02-26 10:30:00,4.74,4.75,4.73,4.74,191200.0,4.1376,4.1463,4.1288,4.1376,191200.0
2008-02-26 10:40:00,4.74,4.76,4.73,4.76,181600.0,4.1376,4.155,4.1288,4.155,181600.0
2008-02-26 10:50:00,4.76,4.78,4.75,4.76,236000.0,4.155,4.1725,4.1463,4.155,236000.0
2008-02-26 11:00:00,4.76,4.8,4.76,4.78,258400.0,4.155,4.1899,4.155,4.1725,258400.0
2008-02-26 11:10:00,4.78,4.79,4.77,4.78,100800.0,4.1725,4.1812,4.1637,4.1725,100800.0
2008-02-26 11:20:00,4.78,4.79,4.76,4.79,304800.0,4.1725,4.1812,4.155,4.1812,304800.0
2008-02-26 11:30:00,4.78,4.82,4.78,4.81,192000.0,4.1725,4.2074,4.1725,4.1987,192000.0
2008-02-26 11:40:00,4.81,4.82,4.81,4.82,108800.0,4.1987,4.2074,4.1987,4.2074,108800.0
2008-02-26 11:50:00,4.82,4.84,4.81,4.84,288800.0,4.2074,4.2249,4.1987,4.2249,288800.0
2008-02-26 12:00:00,4.84,4.85,4.83,4.84,245600.0,4.2249,4.2336,4.2161,4.2249,245600.0
2008-02-26 12:10:00,4.84,4.85,4.83,4.84,156800.0,4.2249,4.2336,4.2161,4.2249,156800.0
2008-02-26 12:20:00,4.85,4.86,4.84,4.85,120000.0,4.2336,4.2423,4.2249,4.2336,120000.0
2008-02-26 12:30:00,4.84,4.85,4.83,4.83,247200.0,4.2249,4.2336,4.2161,4.2161,247200.0
2008-02-26 12:40:00,4.83,4.84,4.81,4.82,298400.0,4.2161,4.2249,4.1987,4.2074,298400.0
2008-02-26 12:50:00,4.82,4.84,4.81,4.84,138400.0,4.2074,4.2249,4.1987,4.2249,138400.0
2008-02-26 13:00:00,4.84,4.85,4.83,4.84,113600.0,4.2249,4.2336,4.2161,4.2249,113600.0
2008-02-26 13:10:00,4.85,4.85,4.83,4.84,115200.0,4.2336,4.2336,4.2161,4.2249,115200.0
2008-02-26 13:20:00,4.84,4.85,4.83,4.84,82400.0,4.2249,4.2336,4.2161,4.2249,82400.0
2008-02-26 13:30:00,4.84,4.84,4.83,4.83,142400.0,4.2249,4.2249,4.2161,4.2161,142400.0
2008-02-26 13:40:00,4.83,4.84,4.82,4.82,110400.0,4.2161,4.2249,4.2074,4.2074,110400.0
2008-02-26 13:50:00,4.82,4.83,4.8,4.81,133600.0,4.2074,4.2161,4.1899,4.1987,133600.0
2008-02-26 14:00:00,4.81,4.81,4.8,4.81,131200.0,4.1987,4.1987,4.1899,4.1987,131200.0
2008-02-26 14:10:00,4.81,4.81,4.79,4.81,129600.0,4.1987,4.1987,4.1812,4.1987,129600.0
2008-02-26 14:20:00,4.81,4.82,4.8,4.81,159200.0,4.1987,4.2074,4.1899,4.1987,159200.0
2008-02-26 14:30:00,4.81,4.81,4.8,4.81,123200.0,4.1987,4.1987,4.1899,4.1987,123200.0
2008-02-26 14:40:00,4.81,4.82,4.81,4.81,92800.0,4.1987,4.2074,4.1987,4.1987,92800.0
2008-02-26 14:50:00,4.81,4.83,4.8,4.81,120000.0,4.1987,4.2161,4.1899,4.1987,120000.0
2008-02-26 15:00:00,4.81,4.81,4.79,4.8,230400.0,4.1987,4.1987,4.1812,4.1899,230400.0
2008-02-26 15:10:00,4.79,4.79,4.77,4.79,192000.0,4.1812,4.1812,4.1637,4.1812,192000.0
2008-02-26 15:20:00,4.78,4.78,4.75,4.77,427200.0,4.1725,4.1725,4.1463,4.1637,427200.0
2008-02-26 15:30:00,4.78,4.78,4.76,4.77,296000.0,4.1725,4.1725,4.155,4.1637,296000.0
2008-02-26 15:40:00,4.77,4.79,4.76,4.76,296000.0,4.1637,4.1812,4.155,4.155,296000.0
2008-02-26 15:50:00,4.76,4.79,4.76,4.78,340800.0,4.155,4.1812,4.155,4.1725,340800.0
2008-02-27 09:30:00,4.74,4.77,4.71,4.73,128000.0,4.1376,4.1637,4.1114,4.1288,128000.0
2008-02-27 09:40:00,4.74,4.78,4.74,4.78,97600.0,4.1376,4.1725,4.1376,4.1725,97600.0
2008-02-27 09:50:00,4.78,4.78,4.75,4.75,96800.0,4.1725,4.1725,4.1463,4.1463,96800.0
2008-02-27 10:00:00,4.75,4.77,4.74,4.77,121600.0,4.1463,4.1637,4.1376,4.1637,121600.0
2008-02-27 10:10:00,4.77,4.78,4.75,4.78,74400.0,4.1637,4.1725,4.1463,4.1725,74400.0
2008-02-27 10:20:00,4.78,4.78,4.75,4.75,81600.0,4.1725,4.1725,4.1463,4.1463,81600.0
2008-02-27 10:30:00,4.75,4.78,4.75,4.77,168000.0,4.1463,4.1725,4.1463,4.1637,168000.0
2008-02-27 10:40:00,4.76,4.8,4.76,4.78,285600.0,4.155,4.1899,4.155,4.1725,285600.0
2008-02-27 10:50:00,4.78,4.78,4.76,4.76,151200.0,4.1725,4.1725,4.155,4.155,151200.0
2008-02-27 11:00:00,4.76,4.77,4.76,4.77,119200.0,4.155,4.1637,4.155,4.1637,119200.0
2008-02-27 11:10:00,4.77,4.78,4.76,4.78,180800.0,4.1637,4.1725,4.155,4.1725,180800.0
2008-02-27 11:20:00,4.78,4.79,4.75,4.75,195200.0,4.1725,4.1812,4.1463,4.1463,195200.0
2008-02-27 11:30:00,4.76,4.76,4.75,4.76,185600.0,4.155,4.155,4.1463,4.155,185600.0
2008-02-27 11:40:00,4.76,4.78,4.76,4.77,217600.0,4.155,4.1725,4.155,4.1637,217600.0
2008-02-27 11:50:00,4.77,4.78,4.76,4.78,196000.0,4.1637,4.1725,4.155,4.1725,196000.0
2008-02-27 12:00:00,4.78,4.79,4.77,4.78,232000.0,4.1725,4.1812,4.1637,4.1725,232000.0
2008-02-27 12:10:00,4.78,4.79,4.77,4.77,89600.0,4.1725,4.1812,4.1637,4.1637,89600.0
2008-02-27 12:20:00,4.77,4.78,4.77,4.77,114400.0,4.1637,4.1725,4.1637,4.1637,114400.0
2008-02-27 12:30:00,4.77,4.78,4.77,4.78,82400.0,4.1637,4.1725,4.1637,4.1725,82400.0
2008-02-27 12:40:00,4.78,4.78,4.77,4.78,108800.0,4.1725,4.1725,4.1637,4.1725,108800.0
2008-02-27 12:50:00,4.78,4.78,4.77,4.77,132000.0,4.1725,4.1725,4.1637,4.1637,132000.0
2008-02-27 13:00:00,4.77,4.78,4.77,4.78,104800.0,4.1637,4.1725,4.1637,4.1725,104800.0
2008-02-27 13:10:00,4.77,4.78,4.77,4.77,177600.0,4.1637,4.1725,4.1637,4.1637,177600.0
2008-02-27 13:20:00,4.77,4.77,4.77,4.77,132000.0,4.1637,4.1637,4.1637,4.1637,132000.0
2008-02-27 13:30:00,4.77,4.77,4.75,4.75,248800.0,4.1637,4.1637,4.1463,4.1463,248800.0
2008-02-27 13:40:00,4.75,4.75,4.73,4.74,220800.0,4.1463,4.1463,4.1288,4.1376,220800.0
2008-02-27 13:50:00,4.74,4.74,4.73,4.74,269600.0,4.1376,4.1376,4.1288,4.1376,269600.0
2008-02-27 14:00:00,4.74,4.74,4.71,4.72,200000.0,4.1376,4.1376,4.1114,4.1201,200000.0
2008-02-27 14:10:00,4.72,4.72,4.7,4.72,354400.0,4.1201,4.1201,4.1026,4.1201,354400.0
2008-02-27 14:20:00,4.72,4.72,4.7,4.71,214400.0,4.1201,4.1201,4.1026,4.1114,214400.0
2008-02-27 14:30:00,4.71,4.72,4.71,4.72,125600.0,4.1114,4.1201,4.1114,4.1201,125600.0
2008-02-27 14:40:00,4.71,4.73,4.71,4.73,115200.0,4.1114,4.1288,4.1114,4.1288,115200.0
2008-02-27 14:50:00,4.73,4.74,4.72,4.74,214400.0,4.1288,4.1376,4.1201,4.1376,214400.0
2008-02-27 15:00:00,4.74,4.74,4.72,4.73,180800.0,4.1376,4.1376,4.1201,4.1288,180800.0
2008-02-27 15:10:00,4.72,4.74,4.72,4.74,186400.0,4.1201,4.1376,4.1201,4.1376,186400.0
2008-02-27 15:20:00,4.74,4.75,4.73,4.74,262400.0,4.1376,4.1463,4.1288,4.1376,262400.0
2008-02-27 15:30:00,4.74,4.75,4.73,4.74,275200.0,4.1376,4.1463,4.1288,4.1376,275200.0
2008-02-27 15:40:00,4.74,4.75,4.73,4.74,428000.0,4.1376,4.1463,4.1288,4.1376,428000.0
2008-02-27 15:50:00,4.74,4.75,4.73,4.74,559200.0,4.1376,4.1463,4.1288,4.1376,559200.0
2008-02-28 09:30:00,4.71,4.74,4.7,4.74,102400.0,4.1114,4.1376,4.1026,4.1376,102400.0
2008-02-28 09:40:00,4.74,4.75,4.72,4.73,207200.0,4.1376,4.1463,4.1201,4.1288,207200.0
2008-02-28 09:50:00,4.74,4.76,4.73,4.74,146400.0,4.1376,4.155,4.1288,4.1376,146400.0
2008-02-28 10:00:00,4.75,4.76,4.74,4.75,135200.0,4.1463,4.155,4.1376,4.1463,135200.0
2008-02-28 10:10:00,4.75,4.76,4.74,4.76,202400.0,4.1463,4.155,4.1376,4.155,202400.0
2008-02-28 10:20:00,4.75,4.77,4.74,4.75,380000.0,4.1463,4.1637,4.1376,4.1463,380000.0
2008-02-28 10:30:00,4.75,4.76,4.73,4.75,540800.0,4.1463,4.155,4.1288,4.1463,540800.0
2008-02-28 10:40:00,4.76,4.76,4.74,4.75,392000.0,4.155,4.155,4.1376,4.1463,392000.0
2008-02-28 10:50:00,4.75,4.75,4.74,4.74,130400.0,4.1463,4.1463,4.1376,4.1376,130400.0
2008-02-28 11:00:00,4.74,4.74,4.71,4.71,168000.0,4.1376,4.1376,4.1114,4.1114,168000.0
2008-02-28 11:10:00,4.71,4.73,4.7,4.72,108000.0,4.1114,4.1288,4.1026,4.1201,108000.0
2008-02-28 11:20:00,4.72,4.73,4.72,4.73,78400.0,4.1201,4.1288,4.1201,4.1288,78400.0
2008-02-28 11:30:00,4.73,4.74,4.72,4.73,288800.0,4.1288,4.1376,4.1201,4.1288,288800.0
2008-02-28 11:40:00,4.73,4.73,4.71,4.71,97600.0,4.1288,4.1288,4.1114,4.1114,97600.0
2008-02-28 11:50:00,4.71,4.74,4.71,4.74,88800.0,4.1114,4.1376,4.1114,4.1376,88800.0
2008-02-28 12:00:00,4.74,4.74,4.72,4.73,98400.0,4.1376,4.1376,4.1201,4.1288,98400.0
2008-02-28 12:10:00,4.72,4.73,4.71,4.72,130400.0,4.1201,4.1288,4.1114,4.1201,130400.0
2008-02-28 12:20:00,4.72,4.74,4.72,4.74,160800.0,4.1201,4.1376,4.1201,4.1376,160800.0
2008-02-28 12:30:00,4.74,4.75,4.73,4.73,95200.0,4.1376,4.1463,4.1288,4.1288,95200.0
2008-02-28 12:40:00,4.74,4.74,4.73,4.73,63200.0,4.1376,4.1376,4.1288,4.1288,63200.0
2008-02-28 12:50:00,4.74,4.74,4.72,4.72,108800.0,4.1376,4.1376,4.1201,4.1201,108800.0
2008-02-28 13:00:00,4.72,4.75,4.72,4.75,194400.0,4.1201,4.1463,4.1201,4.1463,194400.0
2008-02-28 13:10:00,4.75,4.75,4.72,4.72,84800.0,4.1463,4.1463,4.1201,4.1201,84800.0
2008-02-28 13:20:00,4.72,4.73,4.71,4.71,121600.0,4.1201,4.1288,4.1114,4.1114,121600.0
2008-02-28 13:30:00,4.71,4.73,4.71,4.72,93600.0,4.1114,4.1288,4.1114,4.1201,93600.0
2008-02-28 13:40:00,4.72,4.74,4.72,4.74,58400.0,4.1201,4.1376,4.1201,4.1376,58400.0
2008-02-28 13:50:00,4.74,4.75,4.74,4.74,164800.0,4.1376,4.1463,4.1376,4.1376,164800.0
2008-02-28 14:00:00,4.74,4.75,4.74,4.74,1082400.0,4.1376,4.1463,4.1376,4.1376,1082400.0
2008-02-28 14:10:00,4.74,4.74,4.73,4.74,280000.0,4.1376,4.1376,4.1288,4.1376,280000.0
2008-02-28 14:20:00,4.74,4.75,4.74,4.75,270400.0,4.1376,4.1463,4.1376,4.1463,270400.0
2008-02-28 14:30:00,4.75,4.76,4.74,4.74,428000.0,4.1463,4.155,4.1376,4.1376,428000.0
2008-02-28 14:40:00,4.74,4.75,4.73,4.75,256800.0,4.1376,4.1463,4.1288,4.1463,256800.0
2008-02-28 14:50:00,4.75,4.76,4.75,4.75,224800.0,4.1463,4.155,4.1463,4.1463,224800.0
2008-02-28 15:00:00,4.75,4.76,4.73,4.74,377600.0,4.1463,4.155,4.1288,4.1376,377600.0
2008-02-28 15:10:00,4.74,4.74,4.73,4.73,228800.0,4.1376,4.1376,4.1288,4.1288,228800.0
2008-02-28 15:20:00,4.73,4.73,4.73,4.73,390400.0,4.1288,4.1288,4.1288,4.1288,390400.0
2008-02-28 15:30:00,4.73,4.74,4.72,4.73,220800.0,4.1288,4.1376,4.1201,4.1288,220800.0
2008-02-28 15:40:00,4.73,4.74,4.72,4.73,267200.0,4.1288,4.1376,4.1201,4.1288,267200.0
2008-02-28 15:50:00,4.73,4.74,4.73,4.74,683200.0,4.1288,4.1376,4.1288,4.1376,683200.0
2008-02-29 09:30:00,4.7,4.7,4.65,4.68,216800.0,4.1026,4.1026,4.059,4.0852,216800.0
2008-02-29 09:40:00,4.68,4.69,4.67,4.67,332800.0,4.0852,4.0939,4.0765,4.0765,332800.0
2008-02-29 09:50:00,4.67,4.67,4.65,4.67,283200.0,4.0765,4.0765,4.059,4.0765,283200.0
2008-02-29 10:00:00,4.67,4.68,4.64,4.64,273600.0,4.0765,4.0852,4.0503,4.0503,273600.0
2008-02-29 10:10:00,4.65,4.65,4.6,4.6,364800.0,4.059,4.059,4.0154,4.0154,364800.0
2008-02-29 10:20:00,4.6,4.6,4.58,4.59,320000.0,4.0154,4.0154,3.9979,4.0066,320000.0
2008-02-29 10:30:00,4.59,4.63,4.59,4.62,396000.0,4.0066,4.0415,4.0066,4.0328,396000.0
2008-02-29 10:40:00,4.62,4.65,4.62,4.64,254400.0,4.0328,4.059,4.0328,4.0503,254400.0
2008-02-29 10:50:00,4.64,4.64,4.63,4.64,188800.0,4.0503,4.0503,4.0415,4.0503,188800.0
2008-02-29 11:00:00,4.63,4.64,4.63,4.63,238400.0,4.0415,4.0503,4.0415,4.0415,238400.0
2008-02-29 11:10:00,4.63,4.63,4.62,4.63,120800.0,4.0415,4.0415,4.0328,4.0415,120800.0
2008-02-29 11:20:00,4.63,4.64,4.62,4.63,132800.0,4.0415,4.0503,4.0328,4.0415,132800.0
2008-02-29 11:30:00,4.63,4.64,4.63,4.64,109600.0,4.0415,4.0503,4.0415,4.0503,109600.0
2008-02-29 11:40:00,4.64,4.65,4.64,4.65,153600.0,4.0503,4.059,4.0503,4.059,153600.0
2008-02-29 11:50:00,4.65,4.66,4.64,4.64,126400.0,4.059,4.0677,4.0503,4.0503,126400.0
2008-02-29 12:00:00,4.64,4.64,4.64,4.64,49600.0,4.0503,4.0503,4.0503,4.0503,49600.0
2008-02-29 12:10:00,4.64,4.64,4.63,4.64,91200.0,4.0503,4.0503,4.0415,4.0503,91200.0
2008-02-29 12:20:00,4.64,4.65,4.63,4.65,56000.0,4.0503,4.059,4.0415,4.059,56000.0
2008-02-29 12:30:00,4.65,4.66,4.64,4.65,92800.0,4.059,4.0677,4.0503,4.059,92800.0
2008-02-29 12:40:00,4.65,4.65,4.65,4.65,95200.0,4.059,4.059,4.059,4.059,95200.0
2008-02-29 12:50:00,4.65,4.66,4.65,4.65,84000.0,4.059,4.0677,4.059,4.059,84000.0
2008-02-29 13:00:00,4.65,4.66,4.65,4.66,88000.0,4.059,4.0677,4.059,4.0677,88000.0
2008-02-29 13:10:00,4.65,4.66,4.65,4.65,129600.0,4.059,4.0677,4.059,4.059,129600.0
2008-02-29 13:20:00,4.65,4.66,4.65,4.65,88800.0,4.059,4.0677,4.059,4.059,88800.0
2008-02-29 13:30:00,4.65,4.65,4.63,4.64,225600.0,4.059,4.059,4.0415,4.0503,225600.0
2008-02-29 13:40:00,4.64,4.65,4.63,4.64,136000.0,4.0503,4.059,4.0415,4.0503,136000.0
2008-02-29 13:50:00,4.64,4.65,4.63,4.64,226400.0,4.0503,4.059,4.0415,4.0503,226400.0
2008-02-29 14:00:00,4.63,4.64,4.63,4.64,151200.0,4.0415,4.0503,4.0415,4.0503,151200.0
2008-02-29 14:10:00,4.64,4.65,4.63,4.64,217600.0,4.0503,4.059,4.0415,4.0503,217600.0
2008-02-29 14:20:00,4.64,4.64,4.63,4.64,224800.0,4.0503,4.0503,4.0415,4.0503,224800.0
2008-02-29 14:30:00,4.64,4.64,4.62,4.64,286400.0,4.0503,4.0503,4.0328,4.0503,286400.0
2008-02-29 14:40:00,4.64,4.65,4.63,4.63,150400.0,4.0503,4.059,4.0415,4.0415,150400.0
2008-02-29 14:50:00,4.63,4.64,4.63,4.64,141600.0,4.0415,4.0503,4.0415,4.0503,141600.0
2008-02-29 15:00:00,4.64,4.64,4.63,4.63,221600.0,4.0503,4.0503,4.0415,4.0415,221600.0
2008-02-29 15:10:00,4.63,4.63,4.62,4.62,252800.0,4.0415,4.0415,4.0328,4.0328,252800.0
2008-02-29 15:20:00,4.62,4.63,4.62,4.63,335200.0,4.0328,4.0415,4.0328,4.0415,335200.0
2008-02-29 15:30:00,4.63,4.63,4.62,4.62,236000.0,4.0415,4.0415,4.0328,4.0328,236000.0
2008-02-29 15:40:00,4.62,4.63,4.6,4.61,611200.0,4.0328,4.0415,4.0154,4.0241,611200.0
2008-02-29 15:50:00,4.6,4.62,4.6,4.61,493600.0,4.0154,4.0328,4.0154,4.0241,493600.0
2008-03-03 09:30:00,4.6,4.6,4.53,4.56,508000.0,4.0154,4.0154,3.9543,3.9804,508000.0
2008-03-03 09:40:00,4.56,4.56,4.52,4.54,316800.0,3.9804,3.9804,3.9455,3.963,316800.0
2008-03-03 09:50:00,4.53,4.58,4.53,4.58,344800.0,3.9543,3.9979,3.9543,3.9979,344800.0
2008-03-03 10:00:00,4.58,4.62,4.58,4.61,193600.0,3.9979,4.0328,3.9979,4.0241,193600.0
2008-03-03 10:10:00,4.61,4.62,4.59,4.6,165600.0,4.0241,4.0328,4.0066,4.0154,165600.0
2008-03-03 10:20:00,4.6,4.62,4.6,4.62,128000.0,4.0154,4.0328,4.0154,4.0328,128000.0
2008-03-03 10:30:00,4.62,4.62,4.57,4.57,170400.0,4.0328,4.0328,3.9892,3.9892,170400.0
2008-03-03 10:40:00,4.57,4.58,4.56,4.57,120000.0,3.9892,3.9979,3.9804,3.9892,120000.0
2008-03-03 10:50:00,4.57,4.57,4.54,4.54,172800.0,3.9892,3.9892,3.963,3.963,172800.0
2008-03-03 11:00:00,4.54,4.55,4.54,4.55,130400.0,3.963,3.9717,3.963,3.9717,130400.0
2008-03-03 11:10:00,4.55,4.55,4.52,4.52,240000.0,3.9717,3.9717,3.9455,3.9455,240000.0
2008-03-03 11:20:00,4.52,4.54,4.51,4.53,237600.0,3.9455,3.963,3.9368,3.9543,237600.0
2008-03-03 11:30:00,4.53,4.56,4.53,4.55,185600.0,3.9543,3.9804,3.9543,3.9717,185600.0
2008-03-03 11:40:00,4.55,4.56,4.54,4.55,158400.0,3.9717,3.9804,3.963,3.9717,158400.0
2008-03-03 11:50:00,4.56,4.59,4.55,4.59,172800.0,3.9804,4.0066,3.9717,4.0066,172800.0
2008-03-03 12:00:00,4.59,4.59,4.58,4.59,118400.0,4.0066,4.0066,3.9979,4.0066,118400.0
2008-03-03 12:10:00,4.59,4.6,4.58,4.6,112800.0,4.0066,4.0154,3.9979,4.0154,112800.0
2008-03-03 12:20:00,4.6,4.6,4.59,4.6,97600.0,4.0154,4.0154,4.0066,4.0154,97600.0
2008-03-03 12:30:00,4.6,4.6,4.58,4.59,106400.0,4.0154,4.0154,3.9979,4.0066,106400.0
2008-03-03 12:40:00,4.58,4.59,4.57,4.59,138400.0,3.9979,4.0066,3.9892,4.0066,138400.0
2008-03-03 12:50:00,4.59,4.6,4.58,4.6,108800.0,4.0066,4.0154,3.9979,4.0154,108800.0
2008-03-03 13:00:00,4.6,4.6,4.59,4.59,71200.0,4.0154,4.0154,4.0066,4.0066,71200.0
2008-03-03 13:10:00,4.59,4.59,4.57,4.57,173600.0,4.0066,4.0066,3.9892,3.9892,173600.0
2008-03-03 13:20:00,4.57,4.58,4.57,4.58,137600.0,3.9892,3.9979,3.9892,3.9979,137600.0
2008-03-03 13:30:00,4.58,4.58,4.56,4.57,105600.0,3.9979,3.9979,3.9804,3.9892,105600.0
2008-03-03 13:40:00,4.57,4.59,4.57,4.59,87200.0,3.9892,4.0066,3.9892,4.0066,87200.0
2008-03-03 13:50:00,4.59,4.59,4.56,4.57,86400.0,4.0066,4.0066,3.9804,3.9892,86400.0
2008-03-03 14:00:00,4.56,4.57,4.55,4.56,191200.0,3.9804,3.9892,3.9717,3.9804,191200.0
2008-03-03 14:10:00,4.57,4.57,4.55,4.55,197600.0,3.9892,3.9892,3.9717,3.9717,197600.0
2008-03-03 14:20:00,4.55,4.55,4.53,4.53,217600.0,3.9717,3.9717,3.9543,3.9543,217600.0
2008-03-03 14:30:00,4.53,4.54,4.52,4.52,310400.0,3.9543,3.963,3.9455,3.9455,310400.0
2008-03-03 14:40:00,4.52,4.53,4.52,4.53,181600.0,3.9455,3.9543,3.9455,3.9543,181600.0
2008-03-03 14:50:00,4.53,4.53,4.51,4.51,152000.0,3.9543,3.9543,3.9368,3.9368,152000.0
2008-03-03 15:00:00,4.51,4.52,4.51,4.51,330400.0,3.9368,3.9455,3.9368,3.9368,330400.0
2008-03-03 15:10:00,4.52,4.53,4.51,4.53,288000.0,3.9455,3.9543,3.9368,3.9543,288000.0
2008-03-03 15:20:00,4.53,4.55,4.53,4.55,232000.0,3.9543,3.9717,3.9543,3.9717,232000.0
2008-03-03 15:30:00,4.54,4.56,4.54,4.55,414400.0,3.963,3.9804,3.963,3.9717,414400.0
2008-03-03 15:40:00,4.55,4.57,4.55,4.56,417600.0,3.9717,3.9892,3.9717,3.9804,417600.0
2008-03-03 15:50:00,4.56,4.58,4.56,4.57,434400.0,3.9804,3.9979,3.9804,3.9892,434400.0
2008-03-04 09:30:00,4.52,4.52,4.48,4.48,332000.0,3.9455,3.9455,3.9106,3.9106,332000.0
2008-03-04 09:40:00,4.48,4.49,4.45,4.46,461600.0,3.9106,3.9193,3.8844,3.8931,461600.0
2008-03-04 09:50:00,4.46,4.5,4.46,4.48,431200.0,3.8931,3.9281,3.8931,3.9106,431200.0
2008-03-04 10:00:00,4.47,4.51,4.47,4.5,380800.0,3.9019,3.9368,3.9019,3.9281,380800.0
2008-03-04 10:10:00,4.5,4.51,4.48,4.5,244000.0,3.9281,3.9368,3.9106,3.9281,244000.0
2008-03-04 10:20:00,4.5,4.51,4.47,4.48,221600.0,3.9281,3.9368,3.9019,3.9106,221600.0
2008-03-04 10:30:00,4.48,4.49,4.47,4.47,158400.0,3.9106,3.9193,3.9019,3.9019,158400.0
2008-03-04 10:40:00,4.47,4.47,4.45,4.45,220800.0,3.9019,3.9019,3.8844,3.8844,220800.0
2008-03-04 10:50:00,4.45,4.46,4.44,4.44,220800.0,3.8844,3.8931,3.8757,3.8757,220800.0
2008-03-04 11:00:00,4.44,4.44,4.43,4.43,180800.0,3.8757,3.8757,3.867,3.867,180800.0
2008-03-04 11:10:00,4.43,4.44,4.42,4.44,176000.0,3.867,3.8757,3.8582,3.8757,176000.0
2008-03-04 11:20:00,4.44,4.45,4.43,4.45,148000.0,3.8757,3.8844,3.867,3.8844,148000.0
2008-03-04 11:30:00,4.44,4.46,4.44,4.44,134400.0,3.8757,3.8931,3.8757,3.8757,134400.0
2008-03-04 11:40:00,4.44,4.46,4.43,4.45,171200.0,3.8757,3.8931,3.867,3.8844,171200.0
2008-03-04 11:50:00,4.45,4.48,4.45,4.47,443200.0,3.8844,3.9106,3.8844,3.9019,443200.0
2008-03-04 12:00:00,4.47,4.48,4.47,4.47,276800.0,3.9019,3.9106,3.9019,3.9019,276800.0
2008-03-04 12:10:00,4.47,4.49,4.47,4.48,214400.0,3.9019,3.9193,3.9019,3.9106,214400.0
2008-03-04 12:20:00,4.48,4.48,4.47,4.48,77600.0,3.9106,3.9106,3.9019,3.9106,77600.0
2008-03-04 12:30:00,4.48,4.5,4.47,4.49,268800.0,3.9106,3.9281,3.9019,3.9193,268800.0
2008-03-04 12:40:00,4.49,4.5,4.49,4.49,230400.0,3.9193,3.9281,3.9193,3.9193,230400.0
2008-03-04 12:50:00,4.49,4.49,4.47,4.47,332000.0,3.9193,3.9193,3.9019,3.9019,332000.0
2008-03-04 13:00:00,4.47,4.48,4.47,4.47,329600.0,3.9019,3.9106,3.9019,3.9019,329600.0
2008-03-04 13:10:00,4.47,4.51,4.47,4.51,376000.0,3.9019,3.9368,3.9019,3.9368,376000.0
2008-03-04 13:20:00,4.5,4.52,4.49,4.51,190400.0,3.9281,3.9455,3.9193,3.9368,190400.0
2008-03-04 13:30:00,4.51,4.51,4.49,4.49,357600.0,3.9368,3.9368,3.9193,3.9193,357600.0
2008-03-04 13:40:00,4.49,4.51,4.49,4.5,333600.0,3.9193,3.9368,3.9193,3.9281,333600.0
2008-03-04 13:50:00,4.5,4.5,4.48,4.49,263200.0,3.9281,3.9281,3.9106,3.9193,263200.0
2008-03-04 14:00:00,4.49,4.5,4.48,4.5,405600.0,3.9193,3.9281,3.9106,3.9281,405600.0
2008-03-04 14:10:00,4.5,4.51,4.5,4.51,351200.0,3.9281,3.9368,3.9281,3.9368,351200.0
2008-03-04 14:20:00,4.5,4.52,4.5,4.51,372800.0,3.9281,3.9455,3.9281,3.9368,372800.0
2008-03-04 14:30:00,4.51,4.52,4.5,4.51,280800.0,3.9368,3.9455,3.9281,3.9368,280800.0
2008-03-04 14:40:00,4.5,4.54,4.5,4.54,344800.0,3.9281,3.963,3.9281,3.963,344800.0
2008-03-04 14:50:00,4.54,4.54,4.52,4.52,376800.0,3.963,3.963,3.9455,3.9455,376800.0
2008-03-04 15:00:00,4.53,4.56,4.51,4.55,583200.0,3.9543,3.9804,3.9368,3.9717,583200.0
2008-03-04 15:10:00,4.55,4.57,4.54,4.57,421600.0,3.9717,3.9892,3.963,3.9892,421600.0
2008-03-04 15:20:00,4.57,4.57,4.56,4.56,537600.0,3.9892,3.9892,3.9804,3.9804,537600.0
2008-03-04 15:30:00,4.56,4.58,4.56,4.58,516800.0,3.9804,3.9979,3.9804,3.9979,516800.0
2008-03-04 15:40:00,4.58,4.59,4.56,4.56,424800.0,3.9979,4.0066,3.9804,3.9804,424800.0
2008-03-04 15:50:00,4.56,4.58,4.55,4.57,540800.0,3.9804,3.9979,3.9717,3.9892,540800.0
2008-03-05 09:30:00,4.58,4.62,4.57,4.62,224000.0,3.9979,4.0328,3.9892,4.0328,224000.0
2008-03-05 09:40:00,4.62,4.62,4.61,4.62,146400.0,4.0328,4.0328,4.0241,4.0328,146400.0
2008-03-05 09:50:00,4.62,4.64,4.61,4.61,250400.0,4.0328,4.0503,4.0241,4.0241,250400.0
2008-03-05 10:00:00,4.62,4.64,4.62,4.63,138400.0,4.0328,4.0503,4.0328,4.0415,138400.0
2008-03-05 10:10:00,4.64,4.67,4.63,4.65,606400.0,4.0503,4.0765,4.0415,4.059,606400.0
2008-03-05 10:20:00,4.65,4.65,4.62,4.62,76800.0,4.059,4.059,4.0328,4.0328,76800.0
2008-03-05 10:30:00,4.62,4.63,4.61,4.63,1160000.0,4.0328,4.0415,4.0241,4.0415,1160000.0
2008-03-05 10:40:00,4.63,4.63,4.62,4.63,62400.0,4.0415,4.0415,4.0328,4.0415,62400.0
2008-03-05 10:50:00,4.63,4.63,4.63,4.63,296000.0,4.0415,4.0415,4.0415,4.0415,296000.0
2008-03-05 11:00:00,4.63,4.64,4.63,4.64,467200.0,4.0415,4.0503,4.0415,4.0503,467200.0
2008-03-05 11:10:00,4.64,4.65,4.64,4.64,182400.0,4.0503,4.059,4.0503,4.0503,182400.0
2008-03-05 11:20:00,4.64,4.65,4.64,4.65,531200.0,4.0503,4.059,4.0503,4.059,531200.0
2008-03-05 11:30:00,4.65,4.66,4.64,4.64,226400.0,4.059,4.0677,4.0503,4.0503,226400.0
2008-03-05 11:40:00,4.64,4.65,4.63,4.63,97600.0,4.0503,4.059,4.0415,4.0415,97600.0
2008-03-05 11:50:00,4.63,4.64,4.63,4.64,100800.0,4.0415,4.0503,4.0415,4.0503,100800.0
2008-03-05 12:00:00,4.64,4.67,4.63,4.65,252800.0,4.0503,4.0765,4.0415,4.059,252800.0
2008-03-05 12:10:00,4.65,4.66,4.63,4.64,240800.0,4.059,4.0677,4.0415,4.0503,240800.0
2008-03-05 12:20:00,4.64,4.65,4.63,4.64,188000.0,4.0503,4.059,4.0415,4.0503,188000.0
2008-03-05 12:30:00,4.64,4.65,4.61,4.63,143200.0,4.0503,4.059,4.0241,4.0415,143200.0
2008-03-05 12:40:00,4.63,4.64,4.62,4.62,106400.0,4.0415,4.0503,4.0328,4.0328,106400.0
2008-03-05 12:50:00,4.62,4.63,4.61,4.62,171200.0,4.0328,4.0415,4.0241,4.0328,171200.0
2008-03-05 13:00:00,4.62,4.65,4.62,4.65,101600.0,4.0328,4.059,4.0328,4.059,101600.0
2008-03-05 13:10:00,4.65,4.65,4.62,4.62,180800.0,4.059,4.059,4.0328,4.0328,180800.0
2008-03-05 13:20:00,4.62,4.62,4.61,4.61,195200.0,4.0328,4.0328,4.0241,4.0241,195200.0
2008-03-05 13:30:00,4.61,4.61,4.58,4.58,426400.0,4.0241,4.0241,3.9979,3.9979,426400.0
2008-03-05 13:40:00,4.58,4.61,4.58,4.6,198400.0,3.9979,4.0241,3.9979,4.0154,198400.0
2008-03-05 13:50:00,4.6,4.62,4.6,4.61,175200.0,4.0154,4.0328,4.0154,4.0241,175200.0
2008-03-05 14:00:00,4.61,4.64,4.6,4.63,427200.0,4.0241,4.0503,4.0154,4.0415,427200.0
2008-03-05 14:10:00,4.63,4.64,4.63,4.63,88800.0,4.0415,4.0503,4.0415,4.0415,88800.0
2008-03-05 14:20:00,4.64,4.64,4.63,4.63,90400.0,4.0503,4.0503,4.0415,4.0415,90400.0
2008-03-05 14:30:00,4.63,4.63,4.62,4.62,212800.0,4.0415,4.0415,4.0328,4.0328,212800.0
2008-03-05 14:40:00,4.62,4.64,4.62,4.63,417600.0,4.0328,4.0503,4.0328,4.0415,417600.0
2008-03-05 14:50:00,4.63,4.64,4.62,4.63,196800.0,4.0415,4.0503,4.0328,4.0415,196800.0
2008-03-05 15:00:00,4.63,4.64,4.62,4.63,112800.0,4.0415,4.0503,4.0328,4.0415,112800.0
2008-03-05 15:10:00,4.63,4.64,4.62,4.63,204800.0,4.0415,4.0503,4.0328,4.0415,204800.0
2008-03-05 15:20:00,4.63,4.64,4.62,4.64,255200.0,4.0415,4.0503,4.0328,4.0503,255200.0
2008-03-05 15:30:00,4.63,4.64,4.63,4.64,258400.0,4.0415,4.0503,4.0415,4.0503,258400.0
2008-03-05 15:40:00,4.64,4.65,4.62,4.62,380000.0,4.0503,4.059,4.0328,4.0328,380000.0
2008-03-05 15:50:00,4.62,4.64,4.62,4.64,527200.0,4.0328,4.0503,4.0328,4.0503,527200.0
2008-03-06 09:30:00,4.63,4.63,4.6,4.63,131200.0,4.0415,4.0415,4.0154,4.0415,131200.0
2008-03-06 09:40:00,4.63,4.63,4.6,4.61,95200.0,4.0415,4.0415,4.0154,4.0241,95200.0
2008-03-06 09:50:00,4.6,4.61,4.58,4.58,118400.0,4.0154,4.0241,3.9979,3.9979,118400.0
2008-03-06 10:00:00,4.58,4.61,4.57,4.6,220800.0,3.9979,4.0241,3.9892,4.0154,220800.0
2008-03-06 10:10:00,4.6,4.61,4.59,4.59,102400.0,4.0154,4.0241,4.0066,4.0066,102400.0
2008-03-06 10:20:00,4.6,4.62,4.59,4.59,178400.0,4.0154,4.0328,4.0066,4.0066,178400.0
2008-03-06 10:30:00,4.59,4.6,4.58,4.59,205600.0,4.0066,4.0154,3.9979,4.0066,205600.0
2008-03-06 10:40:00,4.59,4.59,4.57,4.58,136000.0,4.0066,4.0066,3.9892,3.9979,136000.0
2008-03-06 10:50:00,4.58,4.59,4.57,4.58,119200.0,3.9979,4.0066,3.9892,3.9979,119200.0
2008-03-06 11:00:00,4.59,4.6,4.58,4.59,192000.0,4.0066,4.0154,3.9979,4.0066,192000.0
2008-03-06 11:10:00,4.59,4.6,4.58,4.6,90400.0,4.0066,4.0154,3.9979,4.0154,90400.0
2008-03-06 11:20:00,4.6,4.61,4.59,4.6,147200.0,4.0154,4.0241,4.0066,4.0154,147200.0
2008-03-06 11:30:00,4.6,4.63,4.6,4.62,227200.0,4.0154,4.0415,4.0154,4.0328,227200.0
2008-03-06 11:40:00,4.62,4.62,4.6,4.6,101600.0,4.0328,4.0328,4.0154,4.0154,101600.0
2008-03-06 11:50:00,4.6,4.62,4.59,4.62,215200.0,4.0154,4.0328,4.0066,4.0328,215200.0
2008-03-06 12:00:00,4.62,4.62,4.61,4.61,137600.0,4.0328,4.0328,4.0241,4.0241,137600.0
2008-03-06 12:10:00,4.61,4.61,4.59,4.6,192000.0,4.0241,4.0241,4.0066,4.0154,192000.0
2008-03-06 12:20:00,4.61,4.62,4.6,4.61,104000.0,4.0241,4.0328,4.0154,4.0241,104000.0
2008-03-06 12:30:00,4.61,4.61,4.59,4.6,117600.0,4.0241,4.0241,4.0066,4.0154,117600.0
2008-03-06 12:40:00,4.59,4.59,4.59,4.59,325600.0,4.0066,4.0066,4.0066,4.0066,325600.0
2008-03-06 12:50:00,4.59,4.59,4.57,4.57,300800.0,4.0066,4.0066,3.9892,3.9892,300800.0
2008-03-06 13:00:00,4.57,4.59,4.57,4.58,92800.0,3.9892,4.0066,3.9892,3.9979,92800.0
2008-03-06 13:10:00,4.58,4.58,4.57,4.57,112000.0,3.9979,3.9979,3.9892,3.9892,112000.0
2008-03-06 13:20:00,4.57,4.57,4.56,4.56,87200.0,3.9892,3.9892,3.9804,3.9804,87200.0
2008-03-06 13:30:00,4.56,4.57,4.56,4.57,105600.0,3.9804,3.9892,3.9804,3.9892,105600.0
2008-03-06 13:40:00,4.57,4.58,4.56,4.58,86400.0,3.9892,3.9979,3.9804,3.9979,86400.0
2008-03-06 13:50:00,4.58,4.58,4.57,4.58,294400.0,3.9979,3.9979,3.9892,3.9979,294400.0
2008-03-06 14:00:00,4.58,4.6,4.58,4.58,142400.0,3.9979,4.0154,3.9979,3.9979,142400.0
2008-03-06 14:10:00,4.58,4.59,4.58,4.58,786400.0,3.9979,4.0066,3.9979,3.9979,786400.0
2008-03-06 14:20:00,4.58,4.58,4.57,4.58,187200.0,3.9979,3.9979,3.9892,3.9979,187200.0
2008-03-06 14:30:00,4.58,4.58,4.57,4.58,152800.0,3.9979,3.9979,3.9892,3.9979,152800.0
2008-03-06 14:40:00,4.57,4.59,4.56,4.58,160800.0,3.9892,4.0066,3.9804,3.9979,160800.0
2008-03-06 14:50:00,4.59,4.59,4.57,4.57,106400.0,4.0066,4.0066,3.9892,3.9892,106400.0
2008-03-06 15:00:00,4.57,4.57,4.55,4.55,156000.0,3.9892,3.9892,3.9717,3.9717,156000.0
2008-03-06 15:10:00,4.55,4.57,4.55,4.57,107200.0,3.9717,3.9892,3.9717,3.9892,107200.0
2008-03-06 15:20:00,4.57,4.57,4.56,4.57,209600.0,3.9892,3.9892,3.9804,3.9892,209600.0
2008-03-06 15:30:00,4.57,4.57,4.55,4.55,327200.0,3.9892,3.9892,3.9717,3.9717,327200.0
2008-03-06 15:40:00,4.55,4.56,4.55,4.56,463200.0,3.9717,3.9804,3.9717,3.9804,463200.0
2008-03-06 15:50:00,4.56,4.56,4.53,4.55,1298400.0,3.9804,3.9804,3.9543,3.9717,1298400.0
2008-03-07 09:30:00,4.5,4.53,4.48,4.53,271200.0,3.9281,3.9543,3.9106,3.9543,271200.0
2008-03-07 09:40:00,4.54,4.54,4.5,4.53,184000.0,3.963,3.963,3.9281,3.9543,184000.0
2008-03-07 09:50:00,4.54,4.57,4.52,4.57,136000.0,3.963,3.9892,3.9455,3.9892,136000.0
2008-03-07 10:00:00,4.57,4.58,4.56,4.57,279200.0,3.9892,3.9979,3.9804,3.9892,279200.0
2008-03-07 10:10:00,4.58,4.6,4.57,4.59,317600.0,3.9979,4.0154,3.9892,4.0066,317600.0
2008-03-07 10:20:00,4.59,4.61,4.57,4.58,195200.0,4.0066,4.0241,3.9892,3.9979,195200.0
2008-03-07 10:30:00,4.59,4.62,4.58,4.61,392000.0,4.0066,4.0328,3.9979,4.0241,392000.0
2008-03-07 10:40:00,4.61,4.63,4.61,4.62,404000.0,4.0241,4.0415,4.0241,4.0328,404000.0
2008-03-07 10:50:00,4.62,4.62,4.59,4.6,109600.0,4.0328,4.0328,4.0066,4.0154,109600.0
2008-03-07 11:00:00,4.6,4.6,4.57,4.57,128800.0,4.0154,4.0154,3.9892,3.9892,128800.0
2008-03-07 11:10:00,4.57,4.57,4.56,4.57,150400.0,3.9892,3.9892,3.9804,3.9892,150400.0
2008-03-07 11:20:00,4.57,4.57,4.56,4.56,174400.0,3.9892,3.9892,3.9804,3.9804,174400.0
2008-03-07 11:30:00,4.56,4.57,4.54,4.54,265600.0,3.9804,3.9892,3.963,3.963,265600.0
2008-03-07 11:40:00,4.54,4.55,4.51,4.52,307200.0,3.963,3.9717,3.9368,3.9455,307200.0
2008-03-07 11:50:00,4.52,4.52,4.5,4.51,280000.0,3.9455,3.9455,3.9281,3.9368,280000.0
2008-03-07 12:00:00,4.51,4.52,4.51,4.51,110400.0,3.9368,3.9455,3.9368,3.9368,110400.0
2008-03-07 12:10:00,4.51,4.52,4.5,4.51,100000.0,3.9368,3.9455,3.9281,3.9368,100000.0
2008-03-07 12:20:00,4.51,4.52,4.51,4.52,76000.0,3.9368,3.9455,3.9368,3.9455,76000.0
2008-03-07 12:30:00,4.52,4.52,4.51,4.51,93600.0,3.9455,3.9455,3.9368,3.9368,93600.0
2008-03-07 12:40:00,4.51,4.53,4.51,4.53,74400.0,3.9368,3.9543,3.9368,3.9543,74400.0
2008-03-07 12:50:00,4.53,4.54,4.53,4.54,75200.0,3.9543,3.963,3.9543,3.963,75200.0
2008-03-07 13:00:00,4.53,4.53,4.52,4.52,109600.0,3.9543,3.9543,3.9455,3.9455,109600.0
2008-03-07 13:10:00,4.52,4.52,4.49,4.5,104800.0,3.9455,3.9455,3.9193,3.9281,104800.0
2008-03-07 13:20:00,4.5,4.51,4.5,4.51,128000.0,3.9281,3.9368,3.9281,3.9368,128000.0
2008-03-07 13:30:00,4.5,4.51,4.49,4.49,110400.0,3.9281,3.9368,3.9193,3.9193,110400.0
2008-03-07 13:40:00,4.49,4.49,4.48,4.48,113600.0,3.9193,3.9193,3.9106,3.9106,113600.0
2008-03-07 13:50:00,4.48,4.48,4.47,4.47,152000.0,3.9106,3.9106,3.9019,3.9019,152000.0
2008-03-07 14:00:00,4.47,4.48,4.46,4.48,152800.0,3.9019,3.9106,3.8931,3.9106,152800.0
2008-03-07 14:10:00,4.48,4.49,4.47,4.47,89600.0,3.9106,3.9193,3.9019,3.9019,89600.0
2008-03-07 14:20:00,4.47,4.47,4.45,4.46,210400.0,3.9019,3.9019,3.8844,3.8931,210400.0
2008-03-07 14:30:00,4.46,4.46,4.44,4.45,252000.0,3.8931,3.8931,3.8757,3.8844,252000.0
2008-03-07 14:40:00,4.45,4.48,4.44,4.47,206400.0,3.8844,3.9106,3.8757,3.9019,206400.0
2008-03-07 14:50:00,4.47,4.49,4.46,4.49,111200.0,3.9019,3.9193,3.8931,3.9193,111200.0
2008-03-07 15:00:00,4.49,4.5,4.47,4.5,220800.0,3.9193,3.9281,3.9019,3.9281,220800.0
2008-03-07 15:10:00,4.5,4.53,4.49,4.52,284800.0,3.9281,3.9543,3.9193,3.9455,284800.0
2008-03-07 15:20:00,4.52,4.53,4.49,4.5,384800.0,3.9455,3.9543,3.9193,3.9281,384800.0
2008-03-07 15:30:00,4.5,4.51,4.49,4.49,297600.0,3.9281,3.9368,3.9193,3.9193,297600.0
2008-03-07 15:40:00,4.49,4.51,4.48,4.48,422400.0,3.9193,3.9368,3.9106,3.9106,422400.0
2008-03-07 15:50:00,4.48,4.5,4.48,4.48,422400.0,3.9106,3.9281,3.9106,3.9106,422400.0
2008-03-10 09:30:00,4.5,4.5,4.43,4.44,126400.0,3.9297,3.9297,3.8686,3.8773,126400.0
2008-03-10 09:40:00,4.44,4.47,4.43,4.45,137600.0,3.8773,3.9035,3.8686,3.8861,137600.0
2008-03-10 09:50:00,4.44,4.45,4.43,4.45,141600.0,3.8773,3.8861,3.8686,3.8861,141600.0
2008-03-10 10:00:00,4.45,4.46,4.42,4.43,252800.0,3.8861,3.8948,3.8599,3.8686,252800.0
2008-03-10 10:10:00,4.43,4.44,4.41,4.41,208800.0,3.8686,3.8773,3.8511,3.8511,208800.0
2008-03-10 10:20:00,4.42,4.43,4.41,4.43,160800.0,3.8599,3.8686,3.8511,3.8686,160800.0
2008-03-10 10:30:00,4.43,4.45,4.43,4.44,223200.0,3.8686,3.8861,3.8686,3.8773,223200.0
2008-03-10 10:40:00,4.44,4.45,4.43,4.44,176800.0,3.8773,3.8861,3.8686,3.8773,176800.0
2008-03-10 10:50:00,4.44,4.44,4.43,4.43,173600.0,3.8773,3.8773,3.8686,3.8686,173600.0
2008-03-10 11:00:00,4.43,4.45,4.42,4.45,209600.0,3.8686,3.8861,3.8599,3.8861,209600.0
2008-03-10 11:10:00,4.44,4.44,4.42,4.43,235200.0,3.8773,3.8773,3.8599,3.8686,235200.0
2008-03-10 11:20:00,4.43,4.43,4.41,4.41,323200.0,3.8686,3.8686,3.8511,3.8511,323200.0
2008-03-10 11:30:00,4.41,4.42,4.41,4.41,233600.0,3.8511,3.8599,3.8511,3.8511,233600.0
2008-03-10 11:40:00,4.41,4.42,4.39,4.41,247200.0,3.8511,3.8599,3.8337,3.8511,247200.0
2008-03-10 11:50:00,4.41,4.43,4.41,4.43,187200.0,3.8511,3.8686,3.8511,3.8686,187200.0
2008-03-10 12:00:00,4.43,4.43,4.41,4.42,339200.0,3.8686,3.8686,3.8511,3.8599,339200.0
2008-03-10 12:10:00,4.42,4.43,4.42,4.42,245600.0,3.8599,3.8686,3.8599,3.8599,245600.0
2008-03-10 12:20:00,4.42,4.43,4.42,4.42,232000.0,3.8599,3.8686,3.8599,3.8599,232000.0
2008-03-10 12:30:00,4.42,4.44,4.42,4.44,188800.0,3.8599,3.8773,3.8599,3.8773,188800.0
2008-03-10 12:40:00,4.44,4.45,4.43,4.44,209600.0,3.8773,3.8861,3.8686,3.8773,209600.0
2008-03-10 12:50:00,4.44,4.44,4.43,4.44,276800.0,3.8773,3.8773,3.8686,3.8773,276800.0
2008-03-10 13:00:00,4.44,4.44,4.44,4.44,244000.0,3.8773,3.8773,3.8773,3.8773,244000.0
2008-03-10 13:10:00,4.44,4.44,4.44,4.44,139200.0,3.8773,3.8773,3.8773,3.8773,139200.0
2008-03-10 13:20:00,4.44,4.44,4.43,4.44,151200.0,3.8773,3.8773,3.8686,3.8773,151200.0
2008-03-10 13:30:00,4.44,4.45,4.43,4.44,179200.0,3.8773,3.8861,3.8686,3.8773,179200.0
2008-03-10 13:40:00,4.44,4.44,4.43,4.44,133600.0,3.8773,3.8773,3.8686,3.8773,133600.0
2008-03-10 13:50:00,4.43,4.44,4.43,4.43,144800.0,3.8686,3.8773,3.8686,3.8686,144800.0
2008-03-10 14:00:00,4.43,4.44,4.43,4.43,171200.0,3.8686,3.8773,3.8686,3.8686,171200.0
2008-03-10 14:10:00,4.43,4.44,4.42,4.42,182400.0,3.8686,3.8773,3.8599,3.8599,182400.0
2008-03-10 14:20:00,4.43,4.43,4.41,4.43,237600.0,3.8686,3.8686,3.8511,3.8686,237600.0
2008-03-10 14:30:00,4.43,4.44,4.42,4.43,212000.0,3.8686,3.8773,3.8599,3.8686,212000.0
2008-03-10 14:40:00,4.43,4.44,4.43,4.43,160800.0,3.8686,3.8773,3.8686,3.8686,160800.0
2008-03-10 14:50:00,4.43,4.43,4.42,4.43,172000.0,3.8686,3.8686,3.8599,3.8686,172000.0
2008-03-10 15:00:00,4.43,4.43,4.42,4.43,224000.0,3.8686,3.8686,3.8599,3.8686,224000.0
2008-03-10 15:10:00,4.43,4.43,4.42,4.42,236800.0,3.8686,3.8686,3.8599,3.8599,236800.0
2008-03-10 15:20:00,4.42,4.45,4.42,4.44,286400.0,3.8599,3.8861,3.8599,3.8773,286400.0
2008-03-10 15:30:00,4.44,4.45,4.43,4.43,344000.0,3.8773,3.8861,3.8686,3.8686,344000.0
2008-03-10 15:40:00,4.43,4.43,4.41,4.42,192800.0,3.8686,3.8686,3.8511,3.8599,192800.0
2008-03-10 15:50:00,4.42,4.42,4.4,4.42,175200.0,3.8599,3.8599,3.8424,3.8599,175200.0
2008-03-11 09:30:00,4.5,4.57,4.49,4.51,284000.0,3.9297,3.9909,3.921,3.9385,284000.0
2008-03-11 09:40:00,4.51,4.52,4.46,4.47,173600.0,3.9385,3.9472,3.8948,3.9035,173600.0
2008-03-11 09:50:00,4.47,4.48,4.46,4.46,156800.0,3.9035,3.9123,3.8948,3.8948,156800.0
2008-03-11 10:00:00,4.46,4.47,4.45,4.47,191200.0,3.8948,3.9035,3.8861,3.9035,191200.0
2008-03-11 10:10:00,4.47,4.48,4.47,4.48,92000.0,3.9035,3.9123,3.9035,3.9123,92000.0
2008-03-11 10:20:00,4.48,4.49,4.48,4.48,261600.0,3.9123,3.921,3.9123,3.9123,261600.0
2008-03-11 10:30:00,4.49,4.49,4.47,4.48,113600.0,3.921,3.921,3.9035,3.9123,113600.0
2008-03-11 10:40:00,4.47,4.48,4.45,4.45,120800.0,3.9035,3.9123,3.8861,3.8861,120800.0
2008-03-11 10:50:00,4.45,4.47,4.45,4.46,96800.0,3.8861,3.9035,3.8861,3.8948,96800.0
2008-03-11 11:00:00,4.47,4.47,4.46,4.46,88800.0,3.9035,3.9035,3.8948,3.8948,88800.0
2008-03-11 11:10:00,4.46,4.46,4.44,4.45,101600.0,3.8948,3.8948,3.8773,3.8861,101600.0
2008-03-11 11:20:00,4.45,4.45,4.43,4.44,152000.0,3.8861,3.8861,3.8686,3.8773,152000.0
2008-03-11 11:30:00,4.44,4.45,4.43,4.45,221600.0,3.8773,3.8861,3.8686,3.8861,221600.0
2008-03-11 11:40:00,4.44,4.45,4.42,4.42,201600.0,3.8773,3.8861,3.8599,3.8599,201600.0
2008-03-11 11:50:00,4.42,4.43,4.41,4.42,125600.0,3.8599,3.8686,3.8511,3.8599,125600.0
2008-03-11 12:00:00,4.42,4.43,4.41,4.43,134400.0,3.8599,3.8686,3.8511,3.8686,134400.0
2008-03-11 12:10:00,4.43,4.44,4.42,4.43,143200.0,3.8686,3.8773,3.8599,3.8686,143200.0
2008-03-11 12:20:00,4.44,4.44,4.42,4.42,225600.0,3.8773,3.8773,3.8599,3.8599,225600.0
2008-03-11 12:30:00,4.42,4.43,4.41,4.41,196800.0,3.8599,3.8686,3.8511,3.8511,196800.0
2008-03-11 12:40:00,4.41,4.42,4.41,4.41,113600.0,3.8511,3.8599,3.8511,3.8511,113600.0
2008-03-11 12:50:00,4.41,4.42,4.39,4.42,240000.0,3.8511,3.8599,3.8337,3.8599,240000.0
2008-03-11 13:00:00,4.42,4.43,4.41,4.41,112000.0,3.8599,3.8686,3.8511,3.8511,112000.0
2008-03-11 13:10:00,4.41,4.43,4.4,4.41,454400.0,3.8511,3.8686,3.8424,3.8511,454400.0
2008-03-11 13:20:00,4.41,4.43,4.41,4.43,214400.0,3.8511,3.8686,3.8511,3.8686,214400.0
2008-03-11 13:30:00,4.43,4.44,4.43,4.43,95200.0,3.8686,3.8773,3.8686,3.8686,95200.0
2008-03-11 13:40:00,4.43,4.43,4.42,4.42,131200.0,3.8686,3.8686,3.8599,3.8599,131200.0
2008-03-11 13:50:00,4.42,4.45,4.42,4.44,177600.0,3.8599,3.8861,3.8599,3.8773,177600.0
2008-03-11 14:00:00,4.44,4.45,4.43,4.44,136800.0,3.8773,3.8861,3.8686,3.8773,136800.0
2008-03-11 14:10:00,4.44,4.45,4.44,4.45,172000.0,3.8773,3.8861,3.8773,3.8861,172000.0
2008-03-11 14:20:00,4.45,4.46,4.45,4.45,381600.0,3.8861,3.8948,3.8861,3.8861,381600.0
2008-03-11 14:30:00,4.45,4.47,4.45,4.47,224000.0,3.8861,3.9035,3.8861,3.9035,224000.0
2008-03-11 14:40:00,4.47,4.48,4.46,4.48,206400.0,3.9035,3.9123,3.8948,3.9123,206400.0
2008-03-11 14:50:00,4.47,4.49,4.47,4.47,160000.0,3.9035,3.921,3.9035,3.9035,160000.0
2008-03-11 15:00:00,4.47,4.49,4.47,4.48,228800.0,3.9035,3.921,3.9035,3.9123,228800.0
2008-03-11 15:10:00,4.48,4.5,4.47,4.5,146400.0,3.9123,3.9297,3.9035,3.9297,146400.0
2008-03-11 15:20:00,4.5,4.51,4.49,4.5,185600.0,3.9297,3.9385,3.921,3.9297,185600.0
2008-03-11 15:30:00,4.5,4.51,4.49,4.51,172800.0,3.9297,3.9385,3.921,3.9385,172800.0
2008-03-11 15:40:00,4.5,4.5,4.47,4.48,498400.0,3.9297,3.9297,3.9035,3.9123,498400.0
2008-03-11 15:50:00,4.48,4.5,4.48,4.5,886400.0,3.9123,3.9297,3.9123,3.9297,886400.0
2008-03-12 09:30:00,4.51,4.53,4.49,4.51,120800.0,3.9385,3.9559,3.921,3.9385,120800.0
2008-03-12 09:40:00,4.52,4.52,4.48,4.49,146400.0,3.9472,3.9472,3.9123,3.921,146400.0
2008-03-12 09:50:00,4.49,4.51,4.48,4.51,167200.0,3.921,3.9385,3.9123,3.9385,167200.0
2008-03-12 10:00:00,4.51,4.53,4.5,4.51,96000.0,3.9385,3.9559,3.9297,3.9385,96000.0
2008-03-12 10:10:00,4.51,4.52,4.51,4.52,78400.0,3.9385,3.9472,3.9385,3.9472,78400.0
2008-03-12 10:20:00,4.52,4.53,4.52,4.52,105600.0,3.9472,3.9559,3.9472,3.9472,105600.0
2008-03-12 10:30:00,4.52,4.54,4.52,4.54,122400.0,3.9472,3.9647,3.9472,3.9647,122400.0
2008-03-12 10:40:00,4.54,4.56,4.53,4.54,164000.0,3.9647,3.9821,3.9559,3.9647,164000.0
2008-03-12 10:50:00,4.54,4.55,4.54,4.54,114400.0,3.9647,3.9734,3.9647,3.9647,114400.0
2008-03-12 11:00:00,4.54,4.56,4.54,4.55,406400.0,3.9647,3.9821,3.9647,3.9734,406400.0
2008-03-12 11:10:00,4.55,4.57,4.55,4.56,212000.0,3.9734,3.9909,3.9734,3.9821,212000.0
2008-03-12 11:20:00,4.56,4.57,4.55,4.55,209600.0,3.9821,3.9909,3.9734,3.9734,209600.0
2008-03-12 11:30:00,4.55,4.55,4.54,4.55,42400.0,3.9734,3.9734,3.9647,3.9734,42400.0
2008-03-12 11:40:00,4.55,4.55,4.54,4.54,102400.0,3.9734,3.9734,3.9647,3.9647,102400.0
2008-03-12 11:50:00,4.54,4.55,4.53,4.54,76800.0,3.9647,3.9734,3.9559,3.9647,76800.0
2008-03-12 12:00:00,4.54,4.54,4.53,4.53,84800.0,3.9647,3.9647,3.9559,3.9559,84800.0
2008-03-12 12:10:00,4.54,4.55,4.54,4.54,79200.0,3.9647,3.9734,3.9647,3.9647,79200.0
2008-03-12 12:20:00,4.53,4.54,4.52,4.52,97600.0,3.9559,3.9647,3.9472,3.9472,97600.0
2008-03-12 12:30:00,4.52,4.54,4.52,4.53,72000.0,3.9472,3.9647,3.9472,3.9559,72000.0
2008-03-12 12:40:00,4.54,4.55,4.53,4.53,121600.0,3.9647,3.9734,3.9559,3.9559,121600.0
2008-03-12 12:50:00,4.53,4.53,4.52,4.53,64000.0,3.9559,3.9559,3.9472,3.9559,64000.0
2008-03-12 13:00:00,4.53,4.54,4.53,4.53,68000.0,3.9559,3.9647,3.9559,3.9559,68000.0
2008-03-12 13:10:00,4.53,4.54,4.53,4.54,78400.0,3.9559,3.9647,3.9559,3.9647,78400.0
2008-03-12 13:20:00,4.54,4.56,4.54,4.54,119200.0,3.9647,3.9821,3.9647,3.9647,119200.0
2008-03-12 13:30:00,4.54,4.54,4.53,4.54,133600.0,3.9647,3.9647,3.9559,3.9647,133600.0
2008-03-12 13:40:00,4.54,4.54,4.51,4.52,173600.0,3.9647,3.9647,3.9385,3.9472,173600.0
2008-03-12 13:50:00,4.52,4.52,4.52,4.52,131200.0,3.9472,3.9472,3.9472,3.9472,131200.0
2008-03-12 14:00:00,4.52,4.52,4.51,4.52,208800.0,3.9472,3.9472,3.9385,3.9472,208800.0
2008-03-12 14:10:00,4.52,4.52,4.51,4.52,201600.0,3.9472,3.9472,3.9385,3.9472,201600.0
2008-03-12 14:20:00,4.52,4.53,4.51,4.52,98400.0,3.9472,3.9559,3.9385,3.9472,98400.0
2008-03-12 14:30:00,4.52,4.54,4.51,4.52,267200.0,3.9472,3.9647,3.9385,3.9472,267200.0
2008-03-12 14:40:00,4.52,4.54,4.52,4.53,201600.0,3.9472,3.9647,3.9472,3.9559,201600.0
2008-03-12 14:50:00,4.53,4.53,4.52,4.52,136800.0,3.9559,3.9559,3.9472,3.9472,136800.0
2008-03-12 15:00:00,4.52,4.53,4.51,4.52,127200.0,3.9472,3.9559,3.9385,3.9472,127200.0
2008-03-12 15:10:00,4.52,4.52,4.51,4.51,250400.0,3.9472,3.9472,3.9385,3.9385,250400.0
2008-03-12 15:20:00,4.51,4.52,4.5,4.51,270400.0,3.9385,3.9472,3.9297,3.9385,270400.0
2008-03-12 15:30:00,4.51,4.52,4.49,4.49,230400.0,3.9385,3.9472,3.921,3.921,230400.0
2008-03-12 15:40:00,4.49,4.5,4.47,4.49,300800.0,3.921,3.9297,3.9035,3.921,300800.0
2008-03-12 15:50:00,4.49,4.49,4.47,4.47,347200.0,3.921,3.921,3.9035,3.9035,347200.0
2008-03-13 09:30:00,4.41,4.44,4.35,4.42,327200.0,3.8511,3.8773,3.7987,3.8599,327200.0
2008-03-13 09:40:00,4.42,4.42,4.4,4.41,184000.0,3.8599,3.8599,3.8424,3.8511,184000.0
2008-03-13 09:50:00,4.41,4.43,4.39,4.41,135200.0,3.8511,3.8686,3.8337,3.8511,135200.0
2008-03-13 10:00:00,4.4,4.43,4.39,4.42,147200.0,3.8424,3.8686,3.8337,3.8599,147200.0
2008-03-13 10:10:00,4.42,4.45,4.42,4.42,259200.0,3.8599,3.8861,3.8599,3.8599,259200.0
2008-03-13 10:20:00,4.42,4.42,4.39,4.41,119200.0,3.8599,3.8599,3.8337,3.8511,119200.0
2008-03-13 10:30:00,4.41,4.41,4.37,4.39,127200.0,3.8511,3.8511,3.8162,3.8337,127200.0
2008-03-13 10:40:00,4.39,4.4,4.39,4.4,82400.0,3.8337,3.8424,3.8337,3.8424,82400.0
2008-03-13 10:50:00,4.39,4.41,4.39,4.41,70400.0,3.8337,3.8511,3.8337,3.8511,70400.0
2008-03-13 11:00:00,4.41,4.44,4.4,4.43,112800.0,3.8511,3.8773,3.8424,3.8686,112800.0
2008-03-13 11:10:00,4.43,4.45,4.43,4.43,123200.0,3.8686,3.8861,3.8686,3.8686,123200.0
2008-03-13 11:20:00,4.43,4.47,4.43,4.46,113600.0,3.8686,3.9035,3.8686,3.8948,113600.0
2008-03-13 11:30:00,4.45,4.46,4.45,4.46,60000.0,3.8861,3.8948,3.8861,3.8948,60000.0
2008-03-13 11:40:00,4.47,4.48,4.44,4.45,129600.0,3.9035,3.9123,3.8773,3.8861,129600.0
2008-03-13 11:50:00,4.46,4.48,4.45,4.45,152800.0,3.8948,3.9123,3.8861,3.8861,152800.0
2008-03-13 12:00:00,4.46,4.49,4.46,4.48,77600.0,3.8948,3.921,3.8948,3.9123,77600.0
2008-03-13 12:10:00,4.48,4.48,4.47,4.47,88000.0,3.9123,3.9123,3.9035,3.9035,88000.0
2008-03-13 12:20:00,4.47,4.47,4.45,4.47,66400.0,3.9035,3.9035,3.8861,3.9035,66400.0
2008-03-13 12:30:00,4.47,4.48,4.46,4.47,78400.0,3.9035,3.9123,3.8948,3.9035,78400.0
2008-03-13 12:40:00,4.46,4.47,4.44,4.45,172000.0,3.8948,3.9035,3.8773,3.8861,172000.0
2008-03-13 12:50:00,4.45,4.46,4.45,4.46,63200.0,3.8861,3.8948,3.8861,3.8948,63200.0
2008-03-13 13:00:00,4.46,4.5,4.46,4.48,172800.0,3.8948,3.9297,3.8948,3.9123,172800.0
2008-03-13 13:10:00,4.48,4.49,4.47,4.49,135200.0,3.9123,3.921,3.9035,3.921,135200.0
2008-03-13 13:20:00,4.49,4.52,4.49,4.52,147200.0,3.921,3.9472,3.921,3.9472,147200.0
2008-03-13 13:30:00,4.52,4.55,4.48,4.54,428000.0,3.9472,3.9734,3.9123,3.9647,428000.0
2008-03-13 13:40:00,4.54,4.55,4.52,4.53,222400.0,3.9647,3.9734,3.9472,3.9559,222400.0
2008-03-13 13:50:00,4.52,4.56,4.52,4.54,191200.0,3.9472,3.9821,3.9472,3.9647,191200.0
2008-03-13 14:00:00,4.54,4.55,4.53,4.54,164800.0,3.9647,3.9734,3.9559,3.9647,164800.0
2008-03-13 14:10:00,4.54,4.55,4.52,4.53,139200.0,3.9647,3.9734,3.9472,3.9559,139200.0
2008-03-13 14:20:00,4.53,4.55,4.52,4.54,156800.0,3.9559,3.9734,3.9472,3.9647,156800.0
2008-03-13 14:30:00,4.54,4.54,4.51,4.52,266400.0,3.9647,3.9647,3.9385,3.9472,266400.0
2008-03-13 14:40:00,4.51,4.52,4.5,4.52,192000.0,3.9385,3.9472,3.9297,3.9472,192000.0
2008-03-13 14:50:00,4.51,4.53,4.51,4.53,138400.0,3.9385,3.9559,3.9385,3.9559,138400.0
2008-03-13 15:00:00,4.53,4.55,4.52,4.53,335200.0,3.9559,3.9734,3.9472,3.9559,335200.0
2008-03-13 15:10:00,4.53,4.54,4.51,4.52,151200.0,3.9559,3.9647,3.9385,3.9472,151200.0
2008-03-13 15:20:00,4.52,4.53,4.51,4.52,321600.0,3.9472,3.9559,3.9385,3.9472,321600.0
2008-03-13 15:30:00,4.52,4.53,4.51,4.53,262400.0,3.9472,3.9559,3.9385,3.9559,262400.0
2008-03-13 15:40:00,4.53,4.53,4.52,4.52,268000.0,3.9559,3.9559,3.9472,3.9472,268000.0
2008-03-13 15:50:00,4.52,4.53,4.51,4.53,391200.0,3.9472,3.9559,3.9385,3.9559,391200.0
2008-03-14 09:30:00,4.54,4.56,4.5,4.53,226400.0,3.9647,3.9821,3.9297,3.9559,226400.0
2008-03-14 09:40:00,4.54,4.56,4.47,4.47,283200.0,3.9647,3.9821,3.9035,3.9035,283200.0
2008-03-14 09:50:00,4.47,4.49,4.41,4.41,187200.0,3.9035,3.921,3.8511,3.8511,187200.0
2008-03-14 10:00:00,4.42,4.45,4.4,4.45,239200.0,3.8599,3.8861,3.8424,3.8861,239200.0
2008-03-14 10:10:00,4.44,4.48,4.42,4.48,316000.0,3.8773,3.9123,3.8599,3.9123,316000.0
2008-03-14 10:20:00,4.48,4.49,4.43,4.45,442400.0,3.9123,3.921,3.8686,3.8861,442400.0
2008-03-14 10:30:00,4.44,4.47,4.42,4.42,122400.0,3.8773,3.9035,3.8599,3.8599,122400.0
2008-03-14 10:40:00,4.42,4.44,4.4,4.43,176800.0,3.8599,3.8773,3.8424,3.8686,176800.0
2008-03-14 10:50:00,4.43,4.47,4.43,4.44,168800.0,3.8686,3.9035,3.8686,3.8773,168800.0
2008-03-14 11:00:00,4.44,4.46,4.43,4.46,84000.0,3.8773,3.8948,3.8686,3.8948,84000.0
2008-03-14 11:10:00,4.46,4.46,4.43,4.44,99200.0,3.8948,3.8948,3.8686,3.8773,99200.0
2008-03-14 11:20:00,4.44,4.44,4.41,4.42,106400.0,3.8773,3.8773,3.8511,3.8599,106400.0
2008-03-14 11:30:00,4.42,4.44,4.41,4.44,122400.0,3.8599,3.8773,3.8511,3.8773,122400.0
2008-03-14 11:40:00,4.44,4.46,4.42,4.45,189600.0,3.8773,3.8948,3.8599,3.8861,189600.0
2008-03-14 11:50:00,4.44,4.45,4.43,4.44,104800.0,3.8773,3.8861,3.8686,3.8773,104800.0
2008-03-14 12:00:00,4.44,4.46,4.43,4.46,146400.0,3.8773,3.8948,3.8686,3.8948,146400.0
2008-03-14 12:10:00,4.46,4.47,4.45,4.46,187200.0,3.8948,3.9035,3.8861,3.8948,187200.0
2008-03-14 12:20:00,4.46,4.46,4.43,4.44,556800.0,3.8948,3.8948,3.8686,3.8773,556800.0
2008-03-14 12:30:00,4.43,4.44,4.43,4.43,290400.0,3.8686,3.8773,3.8686,3.8686,290400.0
2008-03-14 12:40:00,4.43,4.43,4.4,4.42,233600.0,3.8686,3.8686,3.8424,3.8599,233600.0
2008-03-14 12:50:00,4.43,4.44,4.42,4.42,241600.0,3.8686,3.8773,3.8599,3.8599,241600.0
2008-03-14 13:00:00,4.42,4.42,4.4,4.41,163200.0,3.8599,3.8599,3.8424,3.8511,163200.0
2008-03-14 13:10:00,4.42,4.42,4.4,4.41,259200.0,3.8599,3.8599,3.8424,3.8511,259200.0
2008-03-14 13:20:00,4.41,4.42,4.4,4.42,140800.0,3.8511,3.8599,3.8424,3.8599,140800.0
2008-03-14 13:30:00,4.42,4.42,4.4,4.41,268000.0,3.8599,3.8599,3.8424,3.8511,268000.0
2008-03-14 13:40:00,4.41,4.42,4.4,4.42,252000.0,3.8511,3.8599,3.8424,3.8599,252000.0
2008-03-14 13:50:00,4.42,4.42,4.39,4.39,454400.0,3.8599,3.8599,3.8337,3.8337,454400.0
2008-03-14 14:00:00,4.4,4.4,4.38,4.4,260800.0,3.8424,3.8424,3.8249,3.8424,260800.0
2008-03-14 14:10:00,4.4,4.41,4.38,4.4,319200.0,3.8424,3.8511,3.8249,3.8424,319200.0
2008-03-14 14:20:00,4.4,4.41,4.38,4.38,340000.0,3.8424,3.8511,3.8249,3.8249,340000.0
2008-03-14 14:30:00,4.38,4.38,4.37,4.37,288000.0,3.8249,3.8249,3.8162,3.8162,288000.0
2008-03-14 14:40:00,4.37,4.4,4.37,4.38,214400.0,3.8162,3.8424,3.8162,3.8249,214400.0
2008-03-14 14:50:00,4.38,4.4,4.37,4.39,227200.0,3.8249,3.8424,3.8162,3.8337,227200.0
2008-03-14 15:00:00,4.39,4.4,4.38,4.4,258400.0,3.8337,3.8424,3.8249,3.8424,258400.0
2008-03-14 15:10:00,4.4,4.43,4.39,4.42,533600.0,3.8424,3.8686,3.8337,3.8599,533600.0
2008-03-14 15:20:00,4.41,4.43,4.39,4.42,608800.0,3.8511,3.8686,3.8337,3.8599,608800.0
2008-03-14 15:30:00,4.42,4.43,4.4,4.4,367200.0,3.8599,3.8686,3.8424,3.8424,367200.0
2008-03-14 15:40:00,4.41,4.41,4.39,4.39,388800.0,3.8511,3.8511,3.8337,3.8337,388800.0
2008-03-14 15:50:00,4.39,4.41,4.38,4.4,443200.0,3.8337,3.8511,3.8249,3.8424,443200.0
2008-03-17 09:30:00,4.29,4.36,4.29,4.34,391200.0,3.7463,3.8075,3.7463,3.79,391200.0
2008-03-17 09:40:00,4.34,4.35,4.32,4.34,224800.0,3.79,3.7987,3.7725,3.79,224800.0
2008-03-17 09:50:00,4.34,4.37,4.32,4.32,196000.0,3.79,3.8162,3.7725,3.7725,196000.0
2008-03-17 10:00:00,4.32,4.33,4.31,4.33,146400.0,3.7725,3.7813,3.7638,3.7813,146400.0
2008-03-17 10:10:00,4.32,4.35,4.32,4.33,103200.0,3.7725,3.7987,3.7725,3.7813,103200.0
2008-03-17 10:20:00,4.33,4.36,4.33,4.34,152000.0,3.7813,3.8075,3.7813,3.79,152000.0
2008-03-17 10:30:00,4.34,4.36,4.31,4.33,296000.0,3.79,3.8075,3.7638,3.7813,296000.0
2008-03-17 10:40:00,4.33,4.35,4.33,4.35,124000.0,3.7813,3.7987,3.7813,3.7987,124000.0
2008-03-17 10:50:00,4.35,4.37,4.32,4.33,329600.0,3.7987,3.8162,3.7725,3.7813,329600.0
2008-03-17 11:00:00,4.34,4.35,4.32,4.35,208000.0,3.79,3.7987,3.7725,3.7987,208000.0
2008-03-17 11:10:00,4.34,4.36,4.33,4.35,261600.0,3.79,3.8075,3.7813,3.7987,261600.0
2008-03-17 11:20:00,4.35,4.36,4.34,4.35,272800.0,3.7987,3.8075,3.79,3.7987,272800.0
2008-03-17 11:30:00,4.35,4.36,4.34,4.35,177600.0,3.7987,3.8075,3.79,3.7987,177600.0
2008-03-17 11:40:00,4.35,4.37,4.35,4.35,168000.0,3.7987,3.8162,3.7987,3.7987,168000.0
2008-03-17 11:50:00,4.36,4.36,4.33,4.34,117600.0,3.8075,3.8075,3.7813,3.79,117600.0
2008-03-17 12:00:00,4.34,4.36,4.33,4.35,300000.0,3.79,3.8075,3.7813,3.7987,300000.0
2008-03-17 12:10:00,4.35,4.36,4.35,4.35,234400.0,3.7987,3.8075,3.7987,3.7987,234400.0
2008-03-17 12:20:00,4.35,4.36,4.32,4.33,184000.0,3.7987,3.8075,3.7725,3.7813,184000.0
2008-03-17 12:30:00,4.33,4.34,4.32,4.33,187200.0,3.7813,3.79,3.7725,3.7813,187200.0
2008-03-17 12:40:00,4.33,4.33,4.32,4.33,305600.0,3.7813,3.7813,3.7725,3.7813,305600.0
2008-03-17 12:50:00,4.33,4.34,4.33,4.34,172800.0,3.7813,3.79,3.7813,3.79,172800.0
2008-03-17 13:00:00,4.34,4.34,4.31,4.31,366400.0,3.79,3.79,3.7638,3.7638,366400.0
2008-03-17 13:10:00,4.31,4.31,4.28,4.3,736800.0,3.7638,3.7638,3.7376,3.7551,736800.0
2008-03-17 13:20:00,4.3,4.3,4.27,4.29,348800.0,3.7551,3.7551,3.7289,3.7463,348800.0
2008-03-17 13:30:00,4.29,4.31,4.28,4.3,407200.0,3.7463,3.7638,3.7376,3.7551,407200.0
2008-03-17 13:40:00,4.3,4.34,4.29,4.33,258400.0,3.7551,3.79,3.7463,3.7813,258400.0
2008-03-17 13:50:00,4.33,4.34,4.32,4.33,218400.0,3.7813,3.79,3.7725,3.7813,218400.0
2008-03-17 14:00:00,4.33,4.35,4.32,4.34,246400.0,3.7813,3.7987,3.7725,3.79,246400.0
2008-03-17 14:10:00,4.35,4.35,4.32,4.32,191200.0,3.7987,3.7987,3.7725,3.7725,191200.0
2008-03-17 14:20:00,4.32,4.33,4.31,4.32,236800.0,3.7725,3.7813,3.7638,3.7725,236800.0
2008-03-17 14:30:00,4.32,4.34,4.31,4.33,212000.0,3.7725,3.79,3.7638,3.7813,212000.0
2008-03-17 14:40:00,4.34,4.36,4.34,4.34,147200.0,3.79,3.8075,3.79,3.79,147200.0
2008-03-17 14:50:00,4.34,4.36,4.33,4.34,326400.0,3.79,3.8075,3.7813,3.79,326400.0
2008-03-17 15:00:00,4.34,4.35,4.33,4.34,455200.0,3.79,3.7987,3.7813,3.79,455200.0
2008-03-17 15:10:00,4.34,4.35,4.33,4.34,224800.0,3.79,3.7987,3.7813,3.79,224800.0
2008-03-17 15:20:00,4.34,4.36,4.34,4.35,386400.0,3.79,3.8075,3.79,3.7987,386400.0
2008-03-17 15:30:00,4.35,4.36,4.34,4.36,539200.0,3.7987,3.8075,3.79,3.8075,539200.0
2008-03-17 15:40:00,4.36,4.36,4.35,4.36,1268800.0,3.8075,3.8075,3.7987,3.8075,1268800.0
2008-03-17 15:50:00,4.36,4.36,4.34,4.34,2652000.0,3.8075,3.8075,3.79,3.79,2652000.0
2008-03-18 09:30:00,4.45,4.48,4.41,4.45,236800.0,3.8861,3.9123,3.8511,3.8861,236800.0
2008-03-18 09:40:00,4.45,4.46,4.44,4.45,167200.0,3.8861,3.8948,3.8773,3.8861,167200.0
2008-03-18 09:50:00,4.45,4.47,4.45,4.47,208000.0,3.8861,3.9035,3.8861,3.9035,208000.0
2008-03-18 10:00:00,4.47,4.49,4.47,4.48,168000.0,3.9035,3.921,3.9035,3.9123,168000.0
2008-03-18 10:10:00,4.48,4.49,4.48,4.49,95200.0,3.9123,3.921,3.9123,3.921,95200.0
2008-03-18 10:20:00,4.49,4.49,4.48,4.48,157600.0,3.921,3.921,3.9123,3.9123,157600.0
2008-03-18 10:30:00,4.48,4.49,4.48,4.48,270400.0,3.9123,3.921,3.9123,3.9123,270400.0
2008-03-18 10:40:00,4.48,4.5,4.48,4.5,335200.0,3.9123,3.9297,3.9123,3.9297,335200.0
2008-03-18 10:50:00,4.5,4.52,4.5,4.52,240000.0,3.9297,3.9472,3.9297,3.9472,240000.0
2008-03-18 11:00:00,4.52,4.54,4.52,4.53,328800.0,3.9472,3.9647,3.9472,3.9559,328800.0
2008-03-18 11:10:00,4.53,4.54,4.52,4.52,355200.0,3.9559,3.9647,3.9472,3.9472,355200.0
2008-03-18 11:20:00,4.53,4.54,4.52,4.53,182400.0,3.9559,3.9647,3.9472,3.9559,182400.0
2008-03-18 11:30:00,4.53,4.56,4.53,4.55,235200.0,3.9559,3.9821,3.9559,3.9734,235200.0
2008-03-18 11:40:00,4.55,4.56,4.55,4.55,115200.0,3.9734,3.9821,3.9734,3.9734,115200.0
2008-03-18 11:50:00,4.56,4.56,4.55,4.56,228800.0,3.9821,3.9821,3.9734,3.9821,228800.0
2008-03-18 12:00:00,4.56,4.57,4.55,4.56,309600.0,3.9821,3.9909,3.9734,3.9821,309600.0
2008-03-18 12:10:00,4.56,4.56,4.55,4.55,232000.0,3.9821,3.9821,3.9734,3.9734,232000.0
2008-03-18 12:20:00,4.55,4.55,4.54,4.55,204000.0,3.9734,3.9734,3.9647,3.9734,204000.0
2008-03-18 12:30:00,4.55,4.56,4.54,4.55,189600.0,3.9734,3.9821,3.9647,3.9734,189600.0
2008-03-18 12:40:00,4.55,4.55,4.54,4.54,206400.0,3.9734,3.9734,3.9647,3.9647,206400.0
2008-03-18 12:50:00,4.54,4.54,4.54,4.54,314400.0,3.9647,3.9647,3.9647,3.9647,314400.0
2008-03-18 13:00:00,4.54,4.56,4.54,4.56,264800.0,3.9647,3.9821,3.9647,3.9821,264800.0
2008-03-18 13:10:00,4.56,4.57,4.56,4.57,212000.0,3.9821,3.9909,3.9821,3.9909,212000.0
2008-03-18 13:20:00,4.57,4.57,4.56,4.57,184800.0,3.9909,3.9909,3.9821,3.9909,184800.0
2008-03-18 13:30:00,4.57,4.58,4.57,4.58,207200.0,3.9909,3.9996,3.9909,3.9996,207200.0
2008-03-18 13:40:00,4.58,4.59,4.57,4.57,121600.0,3.9996,4.0083,3.9909,3.9909,121600.0
2008-03-18 13:50:00,4.57,4.58,4.57,4.58,121600.0,3.9909,3.9996,3.9909,3.9996,121600.0
2008-03-18 14:00:00,4.58,4.58,4.55,4.56,267200.0,3.9996,3.9996,3.9734,3.9821,267200.0
2008-03-18 14:10:00,4.56,4.57,4.54,4.55,459200.0,3.9821,3.9909,3.9647,3.9734,459200.0
2008-03-18 14:20:00,4.55,4.57,4.52,4.53,576800.0,3.9734,3.9909,3.9472,3.9559,576800.0
2008-03-18 14:30:00,4.52,4.54,4.51,4.53,587200.0,3.9472,3.9647,3.9385,3.9559,587200.0
2008-03-18 14:40:00,4.53,4.56,4.53,4.56,468800.0,3.9559,3.9821,3.9559,3.9821,468800.0
2008-03-18 14:50:00,4.56,4.6,4.56,4.6,520000.0,3.9821,4.0171,3.9821,4.0171,520000.0
2008-03-18 15:00:00,4.6,4.6,4.58,4.59,571200.0,4.0171,4.0171,3.9996,4.0083,571200.0
2008-03-18 15:10:00,4.59,4.59,4.58,4.58,478400.0,4.0083,4.0083,3.9996,3.9996,478400.0
2008-03-18 15:20:00,4.58,4.61,4.58,4.6,510400.0,3.9996,4.0258,3.9996,4.0171,510400.0
2008-03-18 15:30:00,4.61,4.62,4.6,4.62,532000.0,4.0258,4.0345,4.0171,4.0345,532000.0
2008-03-18 15:40:00,4.62,4.63,4.6,4.6,520800.0,4.0345,4.0433,4.0171,4.0171,520800.0
2008-03-18 15:50:00,4.6,4.62,4.6,4.61,1304000.0,4.0171,4.0345,4.0171,4.0258,1304000.0
2008-03-19 09:30:00,4.65,4.65,4.61,4.62,151200.0,4.0607,4.0607,4.0258,4.0345,151200.0
2008-03-19 09:40:00,4.62,4.65,4.61,4.61,192000.0,4.0345,4.0607,4.0258,4.0258,192000.0
2008-03-19 09:50:00,4.61,4.62,4.58,4.58,162400.0,4.0258,4.0345,3.9996,3.9996,162400.0
2008-03-19 10:00:00,4.58,4.61,4.58,4.6,126400.0,3.9996,4.0258,3.9996,4.0171,126400.0
2008-03-19 10:10:00,4.6,4.6,4.58,4.59,147200.0,4.0171,4.0171,3.9996,4.0083,147200.0
2008-03-19 10:20:00,4.6,4.61,4.59,4.6,264800.0,4.0171,4.0258,4.0083,4.0171,264800.0
2008-03-19 10:30:00,4.6,4.6,4.57,4.59,260800.0,4.0171,4.0171,3.9909,4.0083,260800.0
2008-03-19 10:40:00,4.59,4.61,4.59,4.61,160000.0,4.0083,4.0258,4.0083,4.0258,160000.0
2008-03-19 10:50:00,4.61,4.62,4.61,4.62,155200.0,4.0258,4.0345,4.0258,4.0345,155200.0
2008-03-19 11:00:00,4.62,4.62,4.61,4.62,258400.0,4.0345,4.0345,4.0258,4.0345,258400.0
2008-03-19 11:10:00,4.62,4.63,4.61,4.61,184800.0,4.0345,4.0433,4.0258,4.0258,184800.0
2008-03-19 11:20:00,4.61,4.62,4.61,4.61,152800.0,4.0258,4.0345,4.0258,4.0258,152800.0
2008-03-19 11:30:00,4.61,4.62,4.6,4.61,168000.0,4.0258,4.0345,4.0171,4.0258,168000.0
2008-03-19 11:40:00,4.61,4.62,4.59,4.6,81600.0,4.0258,4.0345,4.0083,4.0171,81600.0
2008-03-19 11:50:00,4.59,4.62,4.59,4.61,166400.0,4.0083,4.0345,4.0083,4.0258,166400.0
2008-03-19 12:00:00,4.61,4.61,4.58,4.59,98400.0,4.0258,4.0258,3.9996,4.0083,98400.0
2008-03-19 12:10:00,4.59,4.59,4.56,4.58,217600.0,4.0083,4.0083,3.9821,3.9996,217600.0
2008-03-19 12:20:00,4.58,4.58,4.56,4.57,151200.0,3.9996,3.9996,3.9821,3.9909,151200.0
2008-03-19 12:30:00,4.57,4.57,4.55,4.55,171200.0,3.9909,3.9909,3.9734,3.9734,171200.0
2008-03-19 12:40:00,4.55,4.55,4.53,4.53,224000.0,3.9734,3.9734,3.9559,3.9559,224000.0
2008-03-19 12:50:00,4.53,4.55,4.53,4.53,124800.0,3.9559,3.9734,3.9559,3.9559,124800.0
2008-03-19 13:00:00,4.54,4.54,4.53,4.53,172800.0,3.9647,3.9647,3.9559,3.9559,172800.0
2008-03-19 13:10:00,4.53,4.53,4.52,4.53,131200.0,3.9559,3.9559,3.9472,3.9559,131200.0
2008-03-19 13:20:00,4.53,4.54,4.52,4.52,108000.0,3.9559,3.9647,3.9472,3.9472,108000.0
2008-03-19 13:30:00,4.52,4.52,4.51,4.52,128800.0,3.9472,3.9472,3.9385,3.9472,128800.0
2008-03-19 13:40:00,4.51,4.52,4.51,4.51,116000.0,3.9385,3.9472,3.9385,3.9385,116000.0
2008-03-19 13:50:00,4.51,4.51,4.48,4.49,226400.0,3.9385,3.9385,3.9123,3.921,226400.0
2008-03-19 14:00:00,4.49,4.5,4.46,4.48,234400.0,3.921,3.9297,3.8948,3.9123,234400.0
2008-03-19 14:10:00,4.48,4.49,4.46,4.47,207200.0,3.9123,3.921,3.8948,3.9035,207200.0
2008-03-19 14:20:00,4.47,4.5,4.47,4.49,142400.0,3.9035,3.9297,3.9035,3.921,142400.0
2008-03-19 14:30:00,4.49,4.5,4.47,4.48,138400.0,3.921,3.9297,3.9035,3.9123,138400.0
2008-03-19 14:40:00,4.48,4.49,4.47,4.49,158400.0,3.9123,3.921,3.9035,3.921,158400.0
2008-03-19 14:50:00,4.49,4.51,4.48,4.51,221600.0,3.921,3.9385,3.9123,3.9385,221600.0
2008-03-19 15:00:00,4.51,4.53,4.5,4.52,213600.0,3.9385,3.9559,3.9297,3.9472,213600.0
2008-03-19 15:10:00,4.52,4.53,4.52,4.52,268800.0,3.9472,3.9559,3.9472,3.9472,268800.0
2008-03-19 15:20:00,4.52,4.53,4.5,4.5,557600.0,3.9472,3.9559,3.9297,3.9297,557600.0
2008-03-19 15:30:00,4.5,4.51,4.46,4.47,619200.0,3.9297,3.9385,3.8948,3.9035,619200.0
2008-03-19 15:40:00,4.47,4.48,4.47,4.48,458400.0,3.9035,3.9123,3.9035,3.9123,458400.0
2008-03-19 15:50:00,4.48,4.48,4.45,4.46,832800.0,3.9123,3.9123,3.8861,3.8948,832800.0
2008-03-20 09:30:00,4.46,4.47,4.44,4.46,1112800.0,3.8948,3.9035,3.8773,3.8948,1112800.0
2008-03-20 09:40:00,4.45,4.46,4.4,4.41,181600.0,3.8861,3.8948,3.8424,3.8511,181600.0
2008-03-20 09:50:00,4.41,4.44,4.4,4.44,101600.0,3.8511,3.8773,3.8424,3.8773,101600.0
2008-03-20 10:00:00,4.45,4.46,4.43,4.43,122400.0,3.8861,3.8948,3.8686,3.8686,122400.0
2008-03-20 10:10:00,4.43,4.44,4.43,4.43,187200.0,3.8686,3.8773,3.8686,3.8686,187200.0
2008-03-20 10:20:00,4.43,4.46,4.43,4.46,85600.0,3.8686,3.8948,3.8686,3.8948,85600.0
2008-03-20 10:30:00,4.45,4.45,4.44,4.44,49600.0,3.8861,3.8861,3.8773,3.8773,49600.0
2008-03-20 10:40:00,4.44,4.45,4.43,4.43,103200.0,3.8773,3.8861,3.8686,3.8686,103200.0
2008-03-20 10:50:00,4.43,4.45,4.43,4.45,117600.0,3.8686,3.8861,3.8686,3.8861,117600.0
2008-03-20 11:00:00,4.44,4.45,4.44,4.45,60800.0,3.8773,3.8861,3.8773,3.8861,60800.0
2008-03-20 11:10:00,4.45,4.47,4.44,4.46,176000.0,3.8861,3.9035,3.8773,3.8948,176000.0
2008-03-20 11:20:00,4.46,4.48,4.46,4.48,94400.0,3.8948,3.9123,3.8948,3.9123,94400.0
2008-03-20 11:30:00,4.48,4.48,4.47,4.47,73600.0,3.9123,3.9123,3.9035,3.9035,73600.0
2008-03-20 11:40:00,4.47,4.47,4.45,4.45,89600.0,3.9035,3.9035,3.8861,3.8861,89600.0
2008-03-20 11:50:00,4.45,4.45,4.44,4.44,104000.0,3.8861,3.8861,3.8773,3.8773,104000.0
2008-03-20 12:00:00,4.44,4.45,4.44,4.44,430400.0,3.8773,3.8861,3.8773,3.8773,430400.0
2008-03-20 12:10:00,4.44,4.45,4.43,4.45,220800.0,3.8773,3.8861,3.8686,3.8861,220800.0
2008-03-20 12:20:00,4.44,4.45,4.43,4.44,120800.0,3.8773,3.8861,3.8686,3.8773,120800.0
2008-03-20 12:30:00,4.44,4.45,4.43,4.44,135200.0,3.8773,3.8861,3.8686,3.8773,135200.0
2008-03-20 12:40:00,4.44,4.45,4.44,4.45,209600.0,3.8773,3.8861,3.8773,3.8861,209600.0
2008-03-20 12:50:00,4.45,4.45,4.44,4.44,93600.0,3.8861,3.8861,3.8773,3.8773,93600.0
2008-03-20 13:00:00,4.44,4.45,4.44,4.45,222400.0,3.8773,3.8861,3.8773,3.8861,222400.0
2008-03-20 13:10:00,4.45,4.45,4.44,4.45,64000.0,3.8861,3.8861,3.8773,3.8861,64000.0
2008-03-20 13:20:00,4.45,4.45,4.45,4.45,169600.0,3.8861,3.8861,3.8861,3.8861,169600.0
2008-03-20 13:30:00,4.45,4.46,4.45,4.46,385600.0,3.8861,3.8948,3.8861,3.8948,385600.0
2008-03-20 13:40:00,4.46,4.47,4.46,4.46,211200.0,3.8948,3.9035,3.8948,3.8948,211200.0
2008-03-20 13:50:00,4.46,4.46,4.45,4.46,222400.0,3.8948,3.8948,3.8861,3.8948,222400.0
2008-03-20 14:00:00,4.46,4.46,4.45,4.46,226400.0,3.8948,3.8948,3.8861,3.8948,226400.0
2008-03-20 14:10:00,4.46,4.46,4.45,4.45,204800.0,3.8948,3.8948,3.8861,3.8861,204800.0
2008-03-20 14:20:00,4.45,4.46,4.45,4.45,232000.0,3.8861,3.8948,3.8861,3.8861,232000.0
2008-03-20 14:30:00,4.46,4.48,4.46,4.47,344000.0,3.8948,3.9123,3.8948,3.9035,344000.0
2008-03-20 14:40:00,4.47,4.48,4.47,4.48,167200.0,3.9035,3.9123,3.9035,3.9123,167200.0
2008-03-20 14:50:00,4.48,4.48,4.47,4.48,160800.0,3.9123,3.9123,3.9035,3.9123,160800.0
2008-03-20 15:00:00,4.48,4.5,4.48,4.49,185600.0,3.9123,3.9297,3.9123,3.921,185600.0
2008-03-20 15:10:00,4.49,4.5,4.49,4.49,181600.0,3.921,3.9297,3.921,3.921,181600.0
2008-03-20 15:20:00,4.49,4.5,4.47,4.48,229600.0,3.921,3.9297,3.9035,3.9123,229600.0
2008-03-20 15:30:00,4.48,4.48,4.46,4.46,252000.0,3.9123,3.9123,3.8948,3.8948,252000.0
2008-03-20 15:40:00,4.46,4.47,4.45,4.45,624000.0,3.8948,3.9035,3.8861,3.8861,624000.0
2008-03-20 15:50:00,4.45,4.48,4.44,4.46,1868800.0,3.8861,3.9123,3.8773,3.8948,1868800.0
2008-03-24 09:30:00,4.46,4.48,4.45,4.47,170400.0,3.8948,3.9123,3.8861,3.9035,170400.0
2008-03-24 09:40:00,4.48,4.53,4.47,4.53,263200.0,3.9123,3.9559,3.9035,3.9559,263200.0
2008-03-24 09:50:00,4.53,4.54,4.52,4.53,96800.0,3.9559,3.9647,3.9472,3.9559,96800.0
2008-03-24 10:00:00,4.53,4.58,4.53,4.57,236000.0,3.9559,3.9996,3.9559,3.9909,236000.0
2008-03-24 10:10:00,4.58,4.58,4.57,4.57,268800.0,3.9996,3.9996,3.9909,3.9909,268800.0
2008-03-24 10:20:00,4.57,4.61,4.57,4.61,280000.0,3.9909,4.0258,3.9909,4.0258,280000.0
2008-03-24 10:30:00,4.61,4.64,4.61,4.62,508000.0,4.0258,4.052,4.0258,4.0345,508000.0
2008-03-24 10:40:00,4.62,4.63,4.62,4.62,241600.0,4.0345,4.0433,4.0345,4.0345,241600.0
2008-03-24 10:50:00,4.62,4.63,4.61,4.62,152000.0,4.0345,4.0433,4.0258,4.0345,152000.0
2008-03-24 11:00:00,4.62,4.66,4.62,4.65,232000.0,4.0345,4.0695,4.0345,4.0607,232000.0
2008-03-24 11:10:00,4.65,4.66,4.64,4.64,111200.0,4.0607,4.0695,4.052,4.052,111200.0
2008-03-24 11:20:00,4.64,4.67,4.63,4.67,106400.0,4.052,4.0782,4.0433,4.0782,106400.0
2008-03-24 11:30:00,4.67,4.67,4.66,4.67,77600.0,4.0782,4.0782,4.0695,4.0782,77600.0
2008-03-24 11:40:00,4.67,4.68,4.67,4.67,117600.0,4.0782,4.0869,4.0782,4.0782,117600.0
2008-03-24 11:50:00,4.67,4.67,4.66,4.66,47200.0,4.0782,4.0782,4.0695,4.0695,47200.0
2008-03-24 12:00:00,4.66,4.67,4.66,4.67,90400.0,4.0695,4.0782,4.0695,4.0782,90400.0
2008-03-24 12:10:00,4.67,4.67,4.66,4.66,111200.0,4.0782,4.0782,4.0695,4.0695,111200.0
2008-03-24 12:20:00,4.66,4.69,4.66,4.68,380000.0,4.0695,4.0957,4.0695,4.0869,380000.0
2008-03-24 12:30:00,4.69,4.69,4.69,4.69,191200.0,4.0957,4.0957,4.0957,4.0957,191200.0
2008-03-24 12:40:00,4.69,4.7,4.69,4.7,120800.0,4.0957,4.1044,4.0957,4.1044,120800.0
2008-03-24 12:50:00,4.7,4.71,4.69,4.69,82400.0,4.1044,4.1131,4.0957,4.0957,82400.0
2008-03-24 13:00:00,4.69,4.69,4.67,4.68,100000.0,4.0957,4.0957,4.0782,4.0869,100000.0
2008-03-24 13:10:00,4.68,4.68,4.68,4.68,54400.0,4.0869,4.0869,4.0869,4.0869,54400.0
2008-03-24 13:20:00,4.68,4.69,4.68,4.68,72800.0,4.0869,4.0957,4.0869,4.0869,72800.0
2008-03-24 13:30:00,4.69,4.69,4.68,4.69,94400.0,4.0957,4.0957,4.0869,4.0957,94400.0
2008-03-24 13:40:00,4.69,4.7,4.69,4.7,104800.0,4.0957,4.1044,4.0957,4.1044,104800.0
2008-03-24 13:50:00,4.69,4.7,4.69,4.7,104000.0,4.0957,4.1044,4.0957,4.1044,104000.0
2008-03-24 14:00:00,4.7,4.7,4.69,4.69,208800.0,4.1044,4.1044,4.0957,4.0957,208800.0
2008-03-24 14:10:00,4.69,4.7,4.69,4.69,199200.0,4.0957,4.1044,4.0957,4.0957,199200.0
2008-03-24 14:20:00,4.69,4.7,4.69,4.7,233600.0,4.0957,4.1044,4.0957,4.1044,233600.0
2008-03-24 14:30:00,4.7,4.7,4.69,4.69,153600.0,4.1044,4.1044,4.0957,4.0957,153600.0
2008-03-24 14:40:00,4.7,4.7,4.69,4.69,114400.0,4.1044,4.1044,4.0957,4.0957,114400.0
2008-03-24 14:50:00,4.69,4.69,4.68,4.69,299200.0,4.0957,4.0957,4.0869,4.0957,299200.0
2008-03-24 15:00:00,4.68,4.69,4.68,4.68,220800.0,4.0869,4.0957,4.0869,4.0869,220800.0
2008-03-24 15:10:00,4.68,4.69,4.68,4.68,195200.0,4.0869,4.0957,4.0869,4.0869,195200.0
2008-03-24 15:20:00,4.69,4.69,4.68,4.68,281600.0,4.0957,4.0957,4.0869,4.0869,281600.0
2008-03-24 15:30:00,4.68,4.69,4.68,4.69,418400.0,4.0869,4.0957,4.0869,4.0957,418400.0
2008-03-24 15:40:00,4.69,4.69,4.67,4.67,382400.0,4.0957,4.0957,4.0782,4.0782,382400.0
2008-03-24 15:50:00,4.68,4.69,4.68,4.69,653600.0,4.0869,4.0957,4.0869,4.0957,653600.0
2008-03-25 09:30:00,4.67,4.73,4.67,4.72,136800.0,4.0782,4.1306,4.0782,4.1219,136800.0
2008-03-25 09:40:00,4.73,4.76,4.73,4.75,197600.0,4.1306,4.1568,4.1306,4.1481,197600.0
2008-03-25 09:50:00,4.75,4.75,4.72,4.73,147200.0,4.1481,4.1481,4.1219,4.1306,147200.0
2008-03-25 10:00:00,4.73,4.73,4.7,4.71,211200.0,4.1306,4.1306,4.1044,4.1131,211200.0
2008-03-25 10:10:00,4.71,4.71,4.68,4.69,166400.0,4.1131,4.1131,4.0869,4.0957,166400.0
2008-03-25 10:20:00,4.68,4.68,4.67,4.67,116000.0,4.0869,4.0869,4.0782,4.0782,116000.0
2008-03-25 10:30:00,4.67,4.67,4.66,4.66,149600.0,4.0782,4.0782,4.0695,4.0695,149600.0
2008-03-25 10:40:00,4.66,4.68,4.66,4.67,146400.0,4.0695,4.0869,4.0695,4.0782,146400.0
2008-03-25 10:50:00,4.68,4.68,4.66,4.67,99200.0,4.0869,4.0869,4.0695,4.0782,99200.0
2008-03-25 11:00:00,4.67,4.68,4.66,4.67,119200.0,4.0782,4.0869,4.0695,4.0782,119200.0
2008-03-25 11:10:00,4.67,4.69,4.67,4.68,90400.0,4.0782,4.0957,4.0782,4.0869,90400.0
2008-03-25 11:20:00,4.68,4.7,4.67,4.69,76000.0,4.0869,4.1044,4.0782,4.0957,76000.0
2008-03-25 11:30:00,4.69,4.69,4.69,4.69,92800.0,4.0957,4.0957,4.0957,4.0957,92800.0
2008-03-25 11:40:00,4.69,4.69,4.68,4.68,72800.0,4.0957,4.0957,4.0869,4.0869,72800.0
2008-03-25 11:50:00,4.68,4.69,4.67,4.68,89600.0,4.0869,4.0957,4.0782,4.0869,89600.0
2008-03-25 12:00:00,4.68,4.7,4.68,4.7,50400.0,4.0869,4.1044,4.0869,4.1044,50400.0
2008-03-25 12:10:00,4.7,4.7,4.69,4.7,60800.0,4.1044,4.1044,4.0957,4.1044,60800.0
2008-03-25 12:20:00,4.7,4.71,4.7,4.71,86400.0,4.1044,4.1131,4.1044,4.1131,86400.0
2008-03-25 12:30:00,4.71,4.72,4.71,4.72,136000.0,4.1131,4.1219,4.1131,4.1219,136000.0
2008-03-25 12:40:00,4.72,4.73,4.72,4.73,100800.0,4.1219,4.1306,4.1219,4.1306,100800.0
2008-03-25 12:50:00,4.73,4.73,4.72,4.72,61600.0,4.1306,4.1306,4.1219,4.1219,61600.0
2008-03-25 13:00:00,4.72,4.73,4.72,4.72,82400.0,4.1219,4.1306,4.1219,4.1219,82400.0
2008-03-25 13:10:00,4.72,4.73,4.72,4.73,56000.0,4.1219,4.1306,4.1219,4.1306,56000.0
2008-03-25 13:20:00,4.73,4.73,4.72,4.73,110400.0,4.1306,4.1306,4.1219,4.1306,110400.0
2008-03-25 13:30:00,4.72,4.73,4.72,4.72,145600.0,4.1219,4.1306,4.1219,4.1219,145600.0
2008-03-25 13:40:00,4.72,4.73,4.72,4.73,84000.0,4.1219,4.1306,4.1219,4.1306,84000.0
2008-03-25 13:50:00,4.73,4.75,4.73,4.74,95200.0,4.1306,4.1481,4.1306,4.1393,95200.0
2008-03-25 14:00:00,4.74,4.74,4.73,4.74,109600.0,4.1393,4.1393,4.1306,4.1393,109600.0
2008-03-25 14:10:00,4.74,4.74,4.73,4.74,137600.0,4.1393,4.1393,4.1306,4.1393,137600.0
2008-03-25 14:20:00,4.74,4.74,4.73,4.73,121600.0,4.1393,4.1393,4.1306,4.1306,121600.0
2008-03-25 14:30:00,4.73,4.74,4.73,4.74,96800.0,4.1306,4.1393,4.1306,4.1393,96800.0
2008-03-25 14:40:00,4.74,4.74,4.73,4.74,151200.0,4.1393,4.1393,4.1306,4.1393,151200.0
2008-03-25 14:50:00,4.74,4.75,4.74,4.74,93600.0,4.1393,4.1481,4.1393,4.1393,93600.0
2008-03-25 15:00:00,4.74,4.74,4.73,4.73,108800.0,4.1393,4.1393,4.1306,4.1306,108800.0
2008-03-25 15:10:00,4.73,4.75,4.73,4.75,179200.0,4.1306,4.1481,4.1306,4.1481,179200.0
2008-03-25 15:20:00,4.75,4.75,4.74,4.75,138400.0,4.1481,4.1481,4.1393,4.1481,138400.0
2008-03-25 15:30:00,4.75,4.75,4.74,4.74,179200.0,4.1481,4.1481,4.1393,4.1393,179200.0
2008-03-25 15:40:00,4.75,4.75,4.74,4.75,232800.0,4.1481,4.1481,4.1393,4.1481,232800.0
2008-03-25 15:50:00,4.75,4.76,4.74,4.76,992000.0,4.1481,4.1568,4.1393,4.1568,992000.0
2008-03-26 09:30:00,4.73,4.75,4.72,4.73,80800.0,4.1306,4.1481,4.1219,4.1306,80800.0
2008-03-26 09:40:00,4.72,4.73,4.69,4.69,101600.0,4.1219,4.1306,4.0957,4.0957,101600.0
2008-03-26 09:50:00,4.69,4.7,4.68,4.68,72000.0,4.0957,4.1044,4.0869,4.0869,72000.0
2008-03-26 10:00:00,4.69,4.69,4.68,4.68,107200.0,4.0957,4.0957,4.0869,4.0869,107200.0
2008-03-26 10:10:00,4.68,4.68,4.66,4.67,128800.0,4.0869,4.0869,4.0695,4.0782,128800.0
2008-03-26 10:20:00,4.67,4.67,4.65,4.66,81600.0,4.0782,4.0782,4.0607,4.0695,81600.0
2008-03-26 10:30:00,4.66,4.66,4.63,4.65,244000.0,4.0695,4.0695,4.0433,4.0607,244000.0
2008-03-26 10:40:00,4.65,4.65,4.63,4.63,125600.0,4.0607,4.0607,4.0433,4.0433,125600.0
2008-03-26 10:50:00,4.63,4.65,4.63,4.65,86400.0,4.0433,4.0607,4.0433,4.0607,86400.0
2008-03-26 11:00:00,4.65,4.66,4.65,4.65,77600.0,4.0607,4.0695,4.0607,4.0607,77600.0
2008-03-26 11:10:00,4.65,4.65,4.63,4.64,62400.0,4.0607,4.0607,4.0433,4.052,62400.0
2008-03-26 11:20:00,4.64,4.66,4.64,4.65,147200.0,4.052,4.0695,4.052,4.0607,147200.0
2008-03-26 11:30:00,4.66,4.66,4.65,4.65,169600.0,4.0695,4.0695,4.0607,4.0607,169600.0
2008-03-26 11:40:00,4.65,4.66,4.64,4.65,96000.0,4.0607,4.0695,4.052,4.0607,96000.0
2008-03-26 11:50:00,4.65,4.66,4.65,4.66,109600.0,4.0607,4.0695,4.0607,4.0695,109600.0
2008-03-26 12:00:00,4.66,4.66,4.65,4.66,82400.0,4.0695,4.0695,4.0607,4.0695,82400.0
2008-03-26 12:10:00,4.66,4.67,4.66,4.66,112800.0,4.0695,4.0782,4.0695,4.0695,112800.0
2008-03-26 12:20:00,4.66,4.68,4.66,4.68,60800.0,4.0695,4.0869,4.0695,4.0869,60800.0
2008-03-26 12:30:00,4.68,4.68,4.67,4.67,64800.0,4.0869,4.0869,4.0782,4.0782,64800.0
2008-03-26 12:40:00,4.68,4.68,4.67,4.68,161600.0,4.0869,4.0869,4.0782,4.0869,161600.0
2008-03-26 12:50:00,4.68,4.69,4.67,4.68,45600.0,4.0869,4.0957,4.0782,4.0869,45600.0
2008-03-26 13:00:00,4.68,4.68,4.68,4.68,80000.0,4.0869,4.0869,4.0869,4.0869,80000.0
2008-03-26 13:10:00,4.68,4.68,4.67,4.67,81600.0,4.0869,4.0869,4.0782,4.0782,81600.0
2008-03-26 13:20:00,4.67,4.68,4.67,4.68,56000.0,4.0782,4.0869,4.0782,4.0869,56000.0
2008-03-26 13:30:00,4.68,4.68,4.67,4.67,84800.0,4.0869,4.0869,4.0782,4.0782,84800.0
2008-03-26 13:40:00,4.67,4.67,4.66,4.66,68000.0,4.0782,4.0782,4.0695,4.0695,68000.0
2008-03-26 13:50:00,4.66,4.67,4.66,4.67,58400.0,4.0695,4.0782,4.0695,4.0782,58400.0
2008-03-26 14:00:00,4.67,4.68,4.66,4.68,99200.0,4.0782,4.0869,4.0695,4.0869,99200.0
2008-03-26 14:10:00,4.68,4.68,4.67,4.68,139200.0,4.0869,4.0869,4.0782,4.0869,139200.0
2008-03-26 14:20:00,4.68,4.68,4.66,4.67,140800.0,4.0869,4.0869,4.0695,4.0782,140800.0
2008-03-26 14:30:00,4.67,4.68,4.67,4.67,112800.0,4.0782,4.0869,4.0782,4.0782,112800.0
2008-03-26 14:40:00,4.67,4.67,4.66,4.67,128000.0,4.0782,4.0782,4.0695,4.0782,128000.0
2008-03-26 14:50:00,4.67,4.69,4.67,4.69,201600.0,4.0782,4.0957,4.0782,4.0957,201600.0
2008-03-26 15:00:00,4.69,4.69,4.68,4.69,228800.0,4.0957,4.0957,4.0869,4.0957,228800.0
2008-03-26 15:10:00,4.7,4.7,4.67,4.68,105600.0,4.1044,4.1044,4.0782,4.0869,105600.0
2008-03-26 15:20:00,4.68,4.69,4.67,4.67,160800.0,4.0869,4.0957,4.0782,4.0782,160800.0
2008-03-26 15:30:00,4.67,4.68,4.67,4.67,180800.0,4.0782,4.0869,4.0782,4.0782,180800.0
2008-03-26 15:40:00,4.67,4.68,4.66,4.68,308000.0,4.0782,4.0869,4.0695,4.0869,308000.0
2008-03-26 15:50:00,4.67,4.69,4.67,4.68,481600.0,4.0782,4.0957,4.0782,4.0869,481600.0
2008-03-27 09:30:00,4.68,4.68,4.63,4.63,198400.0,4.0869,4.0869,4.0433,4.0433,198400.0
2008-03-27 09:40:00,4.64,4.67,4.64,4.67,69600.0,4.052,4.0782,4.052,4.0782,69600.0
2008-03-27 09:50:00,4.66,4.67,4.64,4.66,170400.0,4.0695,4.0782,4.052,4.0695,170400.0
2008-03-27 10:00:00,4.67,4.67,4.65,4.65,131200.0,4.0782,4.0782,4.0607,4.0607,131200.0
2008-03-27 10:10:00,4.65,4.66,4.63,4.63,124000.0,4.0607,4.0695,4.0433,4.0433,124000.0
2008-03-27 10:20:00,4.63,4.64,4.62,4.62,147200.0,4.0433,4.052,4.0345,4.0345,147200.0
2008-03-27 10:30:00,4.63,4.64,4.62,4.63,133600.0,4.0433,4.052,4.0345,4.0433,133600.0
2008-03-27 10:40:00,4.64,4.64,4.62,4.63,79200.0,4.052,4.052,4.0345,4.0433,79200.0
2008-03-27 10:50:00,4.63,4.65,4.63,4.65,104000.0,4.0433,4.0607,4.0433,4.0607,104000.0
2008-03-27 11:00:00,4.65,4.66,4.64,4.65,132000.0,4.0607,4.0695,4.052,4.0607,132000.0
2008-03-27 11:10:00,4.65,4.66,4.64,4.66,77600.0,4.0607,4.0695,4.052,4.0695,77600.0
2008-03-27 11:20:00,4.66,4.66,4.65,4.66,64800.0,4.0695,4.0695,4.0607,4.0695,64800.0
2008-03-27 11:30:00,4.65,4.66,4.65,4.66,41600.0,4.0607,4.0695,4.0607,4.0695,41600.0
2008-03-27 11:40:00,4.67,4.68,4.66,4.67,135200.0,4.0782,4.0869,4.0695,4.0782,135200.0
2008-03-27 11:50:00,4.67,4.68,4.66,4.66,88000.0,4.0782,4.0869,4.0695,4.0695,88000.0
2008-03-27 12:00:00,4.66,4.67,4.66,4.66,62400.0,4.0695,4.0782,4.0695,4.0695,62400.0
2008-03-27 12:10:00,4.66,4.68,4.66,4.67,121600.0,4.0695,4.0869,4.0695,4.0782,121600.0
2008-03-27 12:20:00,4.67,4.68,4.66,4.68,108800.0,4.0782,4.0869,4.0695,4.0869,108800.0
2008-03-27 12:30:00,4.68,4.68,4.67,4.67,108800.0,4.0869,4.0869,4.0782,4.0782,108800.0
2008-03-27 12:40:00,4.67,4.68,4.66,4.67,123200.0,4.0782,4.0869,4.0695,4.0782,123200.0
2008-03-27 12:50:00,4.67,4.67,4.66,4.67,77600.0,4.0782,4.0782,4.0695,4.0782,77600.0
2008-03-27 13:00:00,4.67,4.68,4.66,4.68,156800.0,4.0782,4.0869,4.0695,4.0869,156800.0
2008-03-27 13:10:00,4.68,4.68,4.67,4.67,117600.0,4.0869,4.0869,4.0782,4.0782,117600.0
2008-03-27 13:20:00,4.67,4.67,4.66,4.66,84800.0,4.0782,4.0782,4.0695,4.0695,84800.0
2008-03-27 13:30:00,4.67,4.67,4.64,4.65,92000.0,4.0782,4.0782,4.052,4.0607,92000.0
2008-03-27 13:40:00,4.65,4.65,4.63,4.65,84000.0,4.0607,4.0607,4.0433,4.0607,84000.0
2008-03-27 13:50:00,4.65,4.66,4.64,4.64,169600.0,4.0607,4.0695,4.052,4.052,169600.0
2008-03-27 14:00:00,4.64,4.64,4.64,4.64,91200.0,4.052,4.052,4.052,4.052,91200.0
2008-03-27 14:10:00,4.64,4.65,4.64,4.64,164000.0,4.052,4.0607,4.052,4.052,164000.0
2008-03-27 14:20:00,4.64,4.65,4.63,4.64,129600.0,4.052,4.0607,4.0433,4.052,129600.0
2008-03-27 14:30:00,4.64,4.67,4.64,4.66,167200.0,4.052,4.0782,4.052,4.0695,167200.0
2008-03-27 14:40:00,4.66,4.67,4.66,4.67,147200.0,4.0695,4.0782,4.0695,4.0782,147200.0
2008-03-27 14:50:00,4.67,4.68,4.65,4.65,100000.0,4.0782,4.0869,4.0607,4.0607,100000.0
2008-03-27 15:00:00,4.65,4.66,4.64,4.66,239200.0,4.0607,4.0695,4.052,4.0695,239200.0
2008-03-27 15:10:00,4.66,4.67,4.65,4.66,230400.0,4.0695,4.0782,4.0607,4.0695,230400.0
2008-03-27 15:20:00,4.66,4.66,4.64,4.64,178400.0,4.0695,4.0695,4.052,4.052,178400.0
2008-03-27 15:30:00,4.64,4.65,4.61,4.61,244000.0,4.052,4.0607,4.0258,4.0258,244000.0
2008-03-27 15:40:00,4.61,4.62,4.61,4.61,298400.0,4.0258,4.0345,4.0258,4.0258,298400.0
2008-03-27 15:50:00,4.61,4.64,4.61,4.63,824000.0,4.0258,4.052,4.0258,4.0433,824000.0
2008-03-28 09:30:00,4.65,4.66,4.64,4.65,143200.0,4.0607,4.0695,4.052,4.0607,143200.0
2008-03-28 09:40:00,4.65,4.66,4.64,4.65,218400.0,4.0607,4.0695,4.052,4.0607,218400.0
2008-03-28 09:50:00,4.65,4.67,4.65,4.67,199200.0,4.0607,4.0782,4.0607,4.0782,199200.0
2008-03-28 10:00:00,4.67,4.68,4.67,4.68,121600.0,4.0782,4.0869,4.0782,4.0869,121600.0
2008-03-28 10:10:00,4.68,4.68,4.66,4.67,106400.0,4.0869,4.0869,4.0695,4.0782,106400.0
2008-03-28 10:20:00,4.66,4.67,4.66,4.66,186400.0,4.0695,4.0782,4.0695,4.0695,186400.0
2008-03-28 10:30:00,4.66,4.67,4.64,4.64,147200.0,4.0695,4.0782,4.052,4.052,147200.0
2008-03-28 10:40:00,4.64,4.65,4.63,4.64,115200.0,4.052,4.0607,4.0433,4.052,115200.0
2008-03-28 10:50:00,4.64,4.64,4.63,4.64,152000.0,4.052,4.052,4.0433,4.052,152000.0
2008-03-28 11:00:00,4.64,4.64,4.63,4.63,160000.0,4.052,4.052,4.0433,4.0433,160000.0
2008-03-28 11:10:00,4.63,4.64,4.63,4.63,312800.0,4.0433,4.052,4.0433,4.0433,312800.0
2008-03-28 11:20:00,4.63,4.64,4.63,4.64,139200.0,4.0433,4.052,4.0433,4.052,139200.0
2008-03-28 11:30:00,4.64,4.64,4.63,4.64,78400.0,4.052,4.052,4.0433,4.052,78400.0
2008-03-28 11:40:00,4.64,4.64,4.64,4.64,77600.0,4.052,4.052,4.052,4.052,77600.0
2008-03-28 11:50:00,4.64,4.64,4.64,4.64,80000.0,4.052,4.052,4.052,4.052,80000.0
2008-03-28 12:00:00,4.64,4.64,4.63,4.63,83200.0,4.052,4.052,4.0433,4.0433,83200.0
2008-03-28 12:10:00,4.63,4.63,4.62,4.62,39200.0,4.0433,4.0433,4.0345,4.0345,39200.0
2008-03-28 12:20:00,4.62,4.63,4.62,4.62,73600.0,4.0345,4.0433,4.0345,4.0345,73600.0
2008-03-28 12:30:00,4.62,4.63,4.62,4.62,57600.0,4.0345,4.0433,4.0345,4.0345,57600.0
2008-03-28 12:40:00,4.62,4.62,4.6,4.61,96800.0,4.0345,4.0345,4.0171,4.0258,96800.0
2008-03-28 12:50:00,4.61,4.61,4.6,4.6,107200.0,4.0258,4.0258,4.0171,4.0171,107200.0
2008-03-28 13:00:00,4.6,4.6,4.6,4.6,319200.0,4.0171,4.0171,4.0171,4.0171,319200.0
2008-03-28 13:10:00,4.6,4.61,4.6,4.61,99200.0,4.0171,4.0258,4.0171,4.0258,99200.0
2008-03-28 13:20:00,4.61,4.62,4.61,4.62,158400.0,4.0258,4.0345,4.0258,4.0345,158400.0
2008-03-28 13:30:00,4.62,4.62,4.61,4.61,220800.0,4.0345,4.0345,4.0258,4.0258,220800.0
2008-03-28 13:40:00,4.61,4.61,4.59,4.59,268000.0,4.0258,4.0258,4.0083,4.0083,268000.0
2008-03-28 13:50:00,4.59,4.59,4.58,4.59,68800.0,4.0083,4.0083,3.9996,4.0083,68800.0
2008-03-28 14:00:00,4.59,4.6,4.58,4.6,87200.0,4.0083,4.0171,3.9996,4.0171,87200.0
2008-03-28 14:10:00,4.6,4.61,4.59,4.6,101600.0,4.0171,4.0258,4.0083,4.0171,101600.0
2008-03-28 14:20:00,4.6,4.6,4.59,4.59,94400.0,4.0171,4.0171,4.0083,4.0083,94400.0
2008-03-28 14:30:00,4.59,4.6,4.58,4.58,132800.0,4.0083,4.0171,3.9996,3.9996,132800.0
2008-03-28 14:40:00,4.59,4.59,4.58,4.59,154400.0,4.0083,4.0083,3.9996,4.0083,154400.0
2008-03-28 14:50:00,4.59,4.6,4.59,4.6,152000.0,4.0083,4.0171,4.0083,4.0171,152000.0
2008-03-28 15:00:00,4.6,4.6,4.59,4.59,129600.0,4.0171,4.0171,4.0083,4.0083,129600.0
2008-03-28 15:10:00,4.59,4.59,4.57,4.57,168800.0,4.0083,4.0083,3.9909,3.9909,168800.0
2008-03-28 15:20:00,4.57,4.59,4.57,4.58,184800.0,3.9909,4.0083,3.9909,3.9996,184800.0
2008-03-28 15:30:00,4.58,4.58,4.58,4.58,137600.0,3.9996,3.9996,3.9996,3.9996,137600.0
2008-03-28 15:40:00,4.57,4.58,4.57,4.58,280800.0,3.9909,3.9996,3.9909,3.9996,280800.0
2008-03-28 15:50:00,4.58,4.58,4.57,4.58,601600.0,3.9996,3.9996,3.9909,3.9996,601600.0
2008-03-31 09:30:00,4.6,4.6,4.54,4.57,123200.0,4.0171,4.0171,3.9647,3.9909,123200.0
2008-03-31 09:40:00,4.58,4.6,4.58,4.6,222400.0,3.9996,4.0171,3.9996,4.0171,222400.0
2008-03-31 09:50:00,4.6,4.62,4.6,4.61,164000.0,4.0171,4.0345,4.0171,4.0258,164000.0
2008-03-31 10:00:00,4.6,4.6,4.59,4.59,80000.0,4.0171,4.0171,4.0083,4.0083,80000.0
2008-03-31 10:10:00,4.59,4.59,4.58,4.59,69600.0,4.0083,4.0083,3.9996,4.0083,69600.0
2008-03-31 10:20:00,4.58,4.59,4.55,4.55,139200.0,3.9996,4.0083,3.9734,3.9734,139200.0
2008-03-31 10:30:00,4.55,4.57,4.55,4.57,103200.0,3.9734,3.9909,3.9734,3.9909,103200.0
2008-03-31 10:40:00,4.57,4.58,4.56,4.56,113600.0,3.9909,3.9996,3.9821,3.9821,113600.0
2008-03-31 10:50:00,4.56,4.56,4.55,4.56,244800.0,3.9821,3.9821,3.9734,3.9821,244800.0
2008-03-31 11:00:00,4.56,4.59,4.55,4.58,268800.0,3.9821,4.0083,3.9734,3.9996,268800.0
2008-03-31 11:10:00,4.58,4.59,4.57,4.58,209600.0,3.9996,4.0083,3.9909,3.9996,209600.0
2008-03-31 11:20:00,4.58,4.61,4.57,4.61,515200.0,3.9996,4.0258,3.9909,4.0258,515200.0
2008-03-31 11:30:00,4.6,4.61,4.6,4.61,128000.0,4.0171,4.0258,4.0171,4.0258,128000.0
2008-03-31 11:40:00,4.61,4.61,4.61,4.61,124800.0,4.0258,4.0258,4.0258,4.0258,124800.0
2008-03-31 11:50:00,4.61,4.62,4.61,4.61,147200.0,4.0258,4.0345,4.0258,4.0258,147200.0
2008-03-31 12:00:00,4.61,4.61,4.6,4.61,72800.0,4.0258,4.0258,4.0171,4.0258,72800.0
2008-03-31 12:10:00,4.61,4.62,4.6,4.61,238400.0,4.0258,4.0345,4.0171,4.0258,238400.0
2008-03-31 12:20:00,4.61,4.61,4.6,4.61,59200.0,4.0258,4.0258,4.0171,4.0258,59200.0
2008-03-31 12:30:00,4.62,4.62,4.61,4.61,99200.0,4.0345,4.0345,4.0258,4.0258,99200.0
2008-03-31 12:40:00,4.61,4.61,4.6,4.61,52800.0,4.0258,4.0258,4.0171,4.0258,52800.0
2008-03-31 12:50:00,4.61,4.61,4.6,4.61,187200.0,4.0258,4.0258,4.0171,4.0258,187200.0
2008-03-31 13:00:00,4.61,4.63,4.6,4.63,97600.0,4.0258,4.0433,4.0171,4.0433,97600.0
2008-03-31 13:10:00,4.63,4.64,4.63,4.63,56000.0,4.0433,4.052,4.0433,4.0433,56000.0
2008-03-31 13:20:00,4.64,4.64,4.64,4.64,66400.0,4.052,4.052,4.052,4.052,66400.0
2008-03-31 13:30:00,4.65,4.65,4.64,4.65,88000.0,4.0607,4.0607,4.052,4.0607,88000.0
2008-03-31 13:40:00,4.65,4.65,4.64,4.65,58400.0,4.0607,4.0607,4.052,4.0607,58400.0
2008-03-31 13:50:00,4.65,4.65,4.64,4.65,76000.0,4.0607,4.0607,4.052,4.0607,76000.0
2008-03-31 14:00:00,4.65,4.65,4.64,4.65,95200.0,4.0607,4.0607,4.052,4.0607,95200.0
2008-03-31 14:10:00,4.65,4.65,4.64,4.64,455200.0,4.0607,4.0607,4.052,4.052,455200.0
2008-03-31 14:20:00,4.64,4.65,4.64,4.64,103200.0,4.052,4.0607,4.052,4.052,103200.0
2008-03-31 14:30:00,4.64,4.65,4.64,4.65,114400.0,4.052,4.0607,4.052,4.0607,114400.0
2008-03-31 14:40:00,4.65,4.65,4.64,4.64,318400.0,4.0607,4.0607,4.052,4.052,318400.0
2008-03-31 14:50:00,4.64,4.64,4.62,4.63,130400.0,4.052,4.052,4.0345,4.0433,130400.0
2008-03-31 15:00:00,4.63,4.64,4.63,4.63,172800.0,4.0433,4.052,4.0433,4.0433,172800.0
2008-03-31 15:10:00,4.63,4.65,4.63,4.64,186400.0,4.0433,4.0607,4.0433,4.052,186400.0
2008-03-31 15:20:00,4.64,4.66,4.64,4.66,236800.0,4.052,4.0695,4.052,4.0695,236800.0
2008-03-31 15:30:00,4.65,4.65,4.64,4.64,344800.0,4.0607,4.0607,4.052,4.052,344800.0
2008-03-31 15:40:00,4.65,4.66,4.65,4.65,528000.0,4.0607,4.0695,4.0607,4.0607,528000.0
2008-03-31 15:50:00,4.65,4.66,4.64,4.66,715200.0,4.0607,4.0695,4.052,4.0695,715200.0
2008-04-01 09:30:00,4.74,4.75,4.71,4.75,125600.0,4.1393,4.1481,4.1131,4.1481,125600.0
2008-04-01 09:40:00,4.76,4.77,4.73,4.74,136000.0,4.1568,4.1655,4.1306,4.1393,136000.0
2008-04-01 09:50:00,4.73,4.76,4.72,4.76,120000.0,4.1306,4.1568,4.1219,4.1568,120000.0
2008-04-01 10:00:00,4.76,4.78,4.75,4.75,194400.0,4.1568,4.1743,4.1481,4.1481,194400.0
2008-04-01 10:10:00,4.75,4.76,4.75,4.75,118400.0,4.1481,4.1568,4.1481,4.1481,118400.0
2008-04-01 10:20:00,4.75,4.77,4.75,4.77,125600.0,4.1481,4.1655,4.1481,4.1655,125600.0
2008-04-01 10:30:00,4.77,4.77,4.76,4.76,162400.0,4.1655,4.1655,4.1568,4.1568,162400.0
2008-04-01 10:40:00,4.76,4.78,4.76,4.78,183200.0,4.1568,4.1743,4.1568,4.1743,183200.0
2008-04-01 10:50:00,4.78,4.8,4.78,4.8,227200.0,4.1743,4.1917,4.1743,4.1917,227200.0
2008-04-01 11:00:00,4.8,4.81,4.8,4.81,224800.0,4.1917,4.2005,4.1917,4.2005,224800.0
2008-04-01 11:10:00,4.81,4.81,4.8,4.8,143200.0,4.2005,4.2005,4.1917,4.1917,143200.0
2008-04-01 11:20:00,4.8,4.82,4.8,4.82,207200.0,4.1917,4.2092,4.1917,4.2092,207200.0
2008-04-01 11:30:00,4.82,4.83,4.81,4.81,202400.0,4.2092,4.2179,4.2005,4.2005,202400.0
2008-04-01 11:40:00,4.82,4.83,4.81,4.83,101600.0,4.2092,4.2179,4.2005,4.2179,101600.0
2008-04-01 11:50:00,4.83,4.85,4.83,4.85,255200.0,4.2179,4.2354,4.2179,4.2354,255200.0
2008-04-01 12:00:00,4.85,4.85,4.84,4.85,256000.0,4.2354,4.2354,4.2266,4.2354,256000.0
2008-04-01 12:10:00,4.84,4.85,4.83,4.83,224800.0,4.2266,4.2354,4.2179,4.2179,224800.0
2008-04-01 12:20:00,4.83,4.84,4.83,4.84,74400.0,4.2179,4.2266,4.2179,4.2266,74400.0
2008-04-01 12:30:00,4.83,4.84,4.83,4.83,63200.0,4.2179,4.2266,4.2179,4.2179,63200.0
2008-04-01 12:40:00,4.83,4.83,4.81,4.82,168800.0,4.2179,4.2179,4.2005,4.2092,168800.0
2008-04-01 12:50:00,4.81,4.82,4.81,4.81,96800.0,4.2005,4.2092,4.2005,4.2005,96800.0
2008-04-01 13:00:00,4.81,4.82,4.8,4.82,187200.0,4.2005,4.2092,4.1917,4.2092,187200.0
2008-04-01 13:10:00,4.81,4.82,4.8,4.82,192000.0,4.2005,4.2092,4.1917,4.2092,192000.0
2008-04-01 13:20:00,4.82,4.83,4.82,4.83,198400.0,4.2092,4.2179,4.2092,4.2179,198400.0
2008-04-01 13:30:00,4.83,4.83,4.81,4.82,99200.0,4.2179,4.2179,4.2005,4.2092,99200.0
2008-04-01 13:40:00,4.82,4.82,4.8,4.8,292000.0,4.2092,4.2092,4.1917,4.1917,292000.0
2008-04-01 13:50:00,4.81,4.81,4.79,4.81,104800.0,4.2005,4.2005,4.183,4.2005,104800.0
2008-04-01 14:00:00,4.81,4.82,4.81,4.81,209600.0,4.2005,4.2092,4.2005,4.2005,209600.0
2008-04-01 14:10:00,4.81,4.81,4.8,4.8,292800.0,4.2005,4.2005,4.1917,4.1917,292800.0
2008-04-01 14:20:00,4.8,4.82,4.79,4.79,308800.0,4.1917,4.2092,4.183,4.183,308800.0
2008-04-01 14:30:00,4.79,4.83,4.79,4.82,236000.0,4.183,4.2179,4.183,4.2092,236000.0
2008-04-01 14:40:00,4.82,4.83,4.8,4.81,415200.0,4.2092,4.2179,4.1917,4.2005,415200.0
2008-04-01 14:50:00,4.81,4.83,4.81,4.82,120800.0,4.2005,4.2179,4.2005,4.2092,120800.0
2008-04-01 15:00:00,4.82,4.83,4.82,4.83,100800.0,4.2092,4.2179,4.2092,4.2179,100800.0
2008-04-01 15:10:00,4.82,4.83,4.82,4.83,111200.0,4.2092,4.2179,4.2092,4.2179,111200.0
2008-04-01 15:20:00,4.83,4.84,4.83,4.83,218400.0,4.2179,4.2266,4.2179,4.2179,218400.0
2008-04-01 15:30:00,4.83,4.84,4.81,4.82,307200.0,4.2179,4.2266,4.2005,4.2092,307200.0
2008-04-01 15:40:00,4.82,4.84,4.82,4.84,187200.0,4.2092,4.2266,4.2092,4.2266,187200.0
2008-04-01 15:50:00,4.84,4.85,4.84,4.85,357600.0,4.2266,4.2354,4.2266,4.2354,357600.0
2008-04-02 09:30:00,4.87,4.88,4.84,4.87,142400.0,4.2528,4.2616,4.2266,4.2528,142400.0
2008-04-02 09:40:00,4.87,4.89,4.86,4.89,100800.0,4.2528,4.2703,4.2441,4.2703,100800.0
2008-04-02 09:50:00,4.88,4.9,4.87,4.88,97600.0,4.2616,4.279,4.2528,4.2616,97600.0
2008-04-02 10:00:00,4.88,4.89,4.86,4.88,152000.0,4.2616,4.2703,4.2441,4.2616,152000.0
2008-04-02 10:10:00,4.88,4.89,4.87,4.89,98400.0,4.2616,4.2703,4.2528,4.2703,98400.0
2008-04-02 10:20:00,4.89,4.92,4.88,4.92,180800.0,4.2703,4.2965,4.2616,4.2965,180800.0
2008-04-02 10:30:00,4.92,4.95,4.92,4.94,257600.0,4.2965,4.3227,4.2965,4.314,257600.0
2008-04-02 10:40:00,4.94,4.95,4.94,4.94,187200.0,4.314,4.3227,4.314,4.314,187200.0
2008-04-02 10:50:00,4.95,4.96,4.93,4.93,287200.0,4.3227,4.3314,4.3052,4.3052,287200.0
2008-04-02 11:00:00,4.93,4.93,4.9,4.9,264000.0,4.3052,4.3052,4.279,4.279,264000.0
2008-04-02 11:10:00,4.9,4.91,4.89,4.89,156800.0,4.279,4.2878,4.2703,4.2703,156800.0
2008-04-02 11:20:00,4.89,4.9,4.88,4.89,164000.0,4.2703,4.279,4.2616,4.2703,164000.0
2008-04-02 11:30:00,4.89,4.91,4.89,4.9,137600.0,4.2703,4.2878,4.2703,4.279,137600.0
2008-04-02 11:40:00,4.9,4.91,4.89,4.91,157600.0,4.279,4.2878,4.2703,4.2878,157600.0
2008-04-02 11:50:00,4.91,4.91,4.9,4.91,151200.0,4.2878,4.2878,4.279,4.2878,151200.0
2008-04-02 12:00:00,4.91,4.92,4.91,4.91,278400.0,4.2878,4.2965,4.2878,4.2878,278400.0
2008-04-02 12:10:00,4.91,4.91,4.9,4.91,102400.0,4.2878,4.2878,4.279,4.2878,102400.0
2008-04-02 12:20:00,4.91,4.91,4.9,4.91,148800.0,4.2878,4.2878,4.279,4.2878,148800.0
2008-04-02 12:30:00,4.91,4.92,4.91,4.91,251200.0,4.2878,4.2965,4.2878,4.2878,251200.0
2008-04-02 12:40:00,4.91,4.91,4.9,4.91,121600.0,4.2878,4.2878,4.279,4.2878,121600.0
2008-04-02 12:50:00,4.91,4.91,4.9,4.91,203200.0,4.2878,4.2878,4.279,4.2878,203200.0
2008-04-02 13:00:00,4.91,4.91,4.89,4.89,167200.0,4.2878,4.2878,4.2703,4.2703,167200.0
2008-04-02 13:10:00,4.89,4.9,4.89,4.9,96800.0,4.2703,4.279,4.2703,4.279,96800.0
2008-04-02 13:20:00,4.9,4.9,4.89,4.9,76000.0,4.279,4.279,4.2703,4.279,76000.0
2008-04-02 13:30:00,4.9,4.91,4.89,4.9,185600.0,4.279,4.2878,4.2703,4.279,185600.0
2008-04-02 13:40:00,4.9,4.91,4.9,4.9,163200.0,4.279,4.2878,4.279,4.279,163200.0
2008-04-02 13:50:00,4.9,4.91,4.9,4.9,106400.0,4.279,4.2878,4.279,4.279,106400.0
2008-04-02 14:00:00,4.9,4.91,4.9,4.91,158400.0,4.279,4.2878,4.279,4.2878,158400.0
2008-04-02 14:10:00,4.91,4.91,4.9,4.91,150400.0,4.2878,4.2878,4.279,4.2878,150400.0
2008-04-02 14:20:00,4.9,4.9,4.89,4.9,128800.0,4.279,4.279,4.2703,4.279,128800.0
2008-04-02 14:30:00,4.9,4.9,4.88,4.89,150400.0,4.279,4.279,4.2616,4.2703,150400.0
2008-04-02 14:40:00,4.89,4.9,4.88,4.88,140800.0,4.2703,4.279,4.2616,4.2616,140800.0
2008-04-02 14:50:00,4.88,4.89,4.87,4.88,136000.0,4.2616,4.2703,4.2528,4.2616,136000.0
2008-04-02 15:00:00,4.88,4.88,4.86,4.87,169600.0,4.2616,4.2616,4.2441,4.2528,169600.0
2008-04-02 15:10:00,4.87,4.89,4.87,4.87,303200.0,4.2528,4.2703,4.2528,4.2528,303200.0
2008-04-02 15:20:00,4.88,4.89,4.87,4.88,195200.0,4.2616,4.2703,4.2528,4.2616,195200.0
2008-04-02 15:30:00,4.88,4.89,4.87,4.88,272000.0,4.2616,4.2703,4.2528,4.2616,272000.0
2008-04-02 15:40:00,4.87,4.89,4.87,4.89,561600.0,4.2528,4.2703,4.2528,4.2703,561600.0
2008-04-02 15:50:00,4.88,4.89,4.87,4.88,1074400.0,4.2616,4.2703,4.2528,4.2616,1074400.0
2008-04-03 09:30:00,4.84,4.85,4.84,4.84,197600.0,4.2266,4.2354,4.2266,4.2266,197600.0
2008-04-03 09:40:00,4.84,4.85,4.83,4.85,263200.0,4.2266,4.2354,4.2179,4.2354,263200.0
2008-04-03 09:50:00,4.85,4.86,4.85,4.86,226400.0,4.2354,4.2441,4.2354,4.2441,226400.0
2008-04-03 10:00:00,4.86,4.88,4.85,4.87,212000.0,4.2441,4.2616,4.2354,4.2528,212000.0
2008-04-03 10:10:00,4.87,4.87,4.83,4.84,165600.0,4.2528,4.2528,4.2179,4.2266,165600.0
2008-04-03 10:20:00,4.84,4.85,4.84,4.84,212000.0,4.2266,4.2354,4.2266,4.2266,212000.0
2008-04-03 10:30:00,4.84,4.87,4.84,4.87,172800.0,4.2266,4.2528,4.2266,4.2528,172800.0
2008-04-03 10:40:00,4.87,4.89,4.87,4.88,196000.0,4.2528,4.2703,4.2528,4.2616,196000.0
2008-04-03 10:50:00,4.88,4.89,4.87,4.88,125600.0,4.2616,4.2703,4.2528,4.2616,125600.0
2008-04-03 11:00:00,4.88,4.89,4.87,4.89,162400.0,4.2616,4.2703,4.2528,4.2703,162400.0
2008-04-03 11:10:00,4.89,4.92,4.89,4.92,220800.0,4.2703,4.2965,4.2703,4.2965,220800.0
2008-04-03 11:20:00,4.93,4.93,4.91,4.93,224800.0,4.3052,4.3052,4.2878,4.3052,224800.0
2008-04-03 11:30:00,4.93,4.95,4.93,4.95,257600.0,4.3052,4.3227,4.3052,4.3227,257600.0
2008-04-03 11:40:00,4.95,4.97,4.95,4.96,275200.0,4.3227,4.3402,4.3227,4.3314,275200.0
2008-04-03 11:50:00,4.96,4.98,4.96,4.96,202400.0,4.3314,4.3489,4.3314,4.3314,202400.0
2008-04-03 12:00:00,4.97,4.98,4.96,4.97,136800.0,4.3402,4.3489,4.3314,4.3402,136800.0
2008-04-03 12:10:00,4.97,4.97,4.96,4.97,116000.0,4.3402,4.3402,4.3314,4.3402,116000.0
2008-04-03 12:20:00,4.97,4.97,4.96,4.96,134400.0,4.3402,4.3402,4.3314,4.3314,134400.0
2008-04-03 12:30:00,4.96,4.98,4.96,4.98,136000.0,4.3314,4.3489,4.3314,4.3489,136000.0
2008-04-03 12:40:00,4.98,5.0,4.98,5.0,225600.0,4.3489,4.3664,4.3489,4.3664,225600.0
2008-04-03 12:50:00,5.0,5.0,4.99,5.0,179200.0,4.3664,4.3664,4.3576,4.3664,179200.0
2008-04-03 13:00:00,5.0,5.0,4.99,5.0,144800.0,4.3664,4.3664,4.3576,4.3664,144800.0
2008-04-03 13:10:00,5.0,5.02,4.99,5.02,282400.0,4.3664,4.3838,4.3576,4.3838,282400.0
2008-04-03 13:20:00,5.03,5.03,5.02,5.03,178400.0,4.3926,4.3926,4.3838,4.3926,178400.0
2008-04-03 13:30:00,5.02,5.03,5.02,5.02,227200.0,4.3838,4.3926,4.3838,4.3838,227200.0
2008-04-03 13:40:00,5.02,5.03,5.01,5.01,204800.0,4.3838,4.3926,4.3751,4.3751,204800.0
2008-04-03 13:50:00,5.01,5.04,5.01,5.03,362400.0,4.3751,4.4013,4.3751,4.3926,362400.0
2008-04-03 14:00:00,5.03,5.05,5.02,5.03,324000.0,4.3926,4.41,4.3838,4.3926,324000.0
2008-04-03 14:10:00,5.03,5.03,5.01,5.03,367200.0,4.3926,4.3926,4.3751,4.3926,367200.0
2008-04-03 14:20:00,5.02,5.04,5.02,5.03,210400.0,4.3838,4.4013,4.3838,4.3926,210400.0
2008-04-03 14:30:00,5.03,5.04,5.02,5.03,312800.0,4.3926,4.4013,4.3838,4.3926,312800.0
2008-04-03 14:40:00,5.03,5.04,5.02,5.04,343200.0,4.3926,4.4013,4.3838,4.4013,343200.0
2008-04-03 14:50:00,5.04,5.06,5.04,5.06,329600.0,4.4013,4.4188,4.4013,4.4188,329600.0
2008-04-03 15:00:00,5.06,5.06,5.03,5.04,340800.0,4.4188,4.4188,4.3926,4.4013,340800.0
2008-04-03 15:10:00,5.04,5.05,5.04,5.04,368800.0,4.4013,4.41,4.4013,4.4013,368800.0
2008-04-03 15:20:00,5.04,5.04,5.03,5.04,251200.0,4.4013,4.4013,4.3926,4.4013,251200.0
2008-04-03 15:30:00,5.04,5.04,5.02,5.04,339200.0,4.4013,4.4013,4.3838,4.4013,339200.0
2008-04-03 15:40:00,5.03,5.04,5.03,5.04,460000.0,4.3926,4.4013,4.3926,4.4013,460000.0
2008-04-03 15:50:00,5.04,5.04,5.04,5.04,547200.0,4.4013,4.4013,4.4013,4.4013,547200.0
2008-04-04 09:30:00,5.05,5.06,5.0,5.01,138400.0,4.41,4.4188,4.3664,4.3751,138400.0
2008-04-04 09:40:00,4.99,5.03,4.98,5.02,183200.0,4.3576,4.3926,4.3489,4.3838,183200.0
2008-04-04 09:50:00,5.01,5.05,5.01,5.04,99200.0,4.3751,4.41,4.3751,4.4013,99200.0
2008-04-04 10:00:00,5.04,5.04,5.01,5.01,103200.0,4.4013,4.4013,4.3751,4.3751,103200.0
2008-04-04 10:10:00,5.02,5.03,5.0,5.0,159200.0,4.3838,4.3926,4.3664,4.3664,159200.0
2008-04-04 10:20:00,5.0,5.03,5.0,5.03,247200.0,4.3664,4.3926,4.3664,4.3926,247200.0
2008-04-04 10:30:00,5.03,5.03,5.02,5.03,175200.0,4.3926,4.3926,4.3838,4.3926,175200.0
2008-04-04 10:40:00,5.03,5.05,5.03,5.05,260000.0,4.3926,4.41,4.3926,4.41,260000.0
2008-04-04 10:50:00,5.05,5.07,5.05,5.07,268000.0,4.41,4.4275,4.41,4.4275,268000.0
2008-04-04 11:00:00,5.06,5.08,5.06,5.08,240000.0,4.4188,4.4362,4.4188,4.4362,240000.0
2008-04-04 11:10:00,5.08,5.08,5.07,5.07,335200.0,4.4362,4.4362,4.4275,4.4275,335200.0
2008-04-04 11:20:00,5.07,5.09,5.07,5.08,464000.0,4.4275,4.445,4.4275,4.4362,464000.0
2008-04-04 11:30:00,5.08,5.09,5.08,5.09,256000.0,4.4362,4.445,4.4362,4.445,256000.0
2008-04-04 11:40:00,5.09,5.09,5.08,5.08,183200.0,4.445,4.445,4.4362,4.4362,183200.0
2008-04-04 11:50:00,5.08,5.08,5.07,5.08,172800.0,4.4362,4.4362,4.4275,4.4362,172800.0
2008-04-04 12:00:00,5.08,5.08,5.06,5.07,163200.0,4.4362,4.4362,4.4188,4.4275,163200.0
2008-04-04 12:10:00,5.07,5.1,5.07,5.1,264000.0,4.4275,4.4537,4.4275,4.4537,264000.0
2008-04-04 12:20:00,5.1,5.12,5.1,5.12,177600.0,4.4537,4.4712,4.4537,4.4712,177600.0
2008-04-04 12:30:00,5.12,5.12,5.11,5.12,187200.0,4.4712,4.4712,4.4624,4.4712,187200.0
2008-04-04 12:40:00,5.12,5.13,5.12,5.12,171200.0,4.4712,4.4799,4.4712,4.4712,171200.0
2008-04-04 12:50:00,5.12,5.15,5.12,5.14,236000.0,4.4712,4.4974,4.4712,4.4886,236000.0
2008-04-04 13:00:00,5.14,5.14,5.13,5.14,269600.0,4.4886,4.4886,4.4799,4.4886,269600.0
2008-04-04 13:10:00,5.14,5.15,5.14,5.14,288000.0,4.4886,4.4974,4.4886,4.4886,288000.0
2008-04-04 13:20:00,5.14,5.16,5.14,5.15,351200.0,4.4886,4.5061,4.4886,4.4974,351200.0
2008-04-04 13:30:00,5.15,5.15,5.14,5.15,380800.0,4.4974,4.4974,4.4886,4.4974,380800.0
2008-04-04 13:40:00,5.15,5.16,5.15,5.15,396000.0,4.4974,4.5061,4.4974,4.4974,396000.0
2008-04-04 13:50:00,5.15,5.15,5.13,5.14,192800.0,4.4974,4.4974,4.4799,4.4886,192800.0
2008-04-04 14:00:00,5.14,5.15,5.13,5.14,646400.0,4.4886,4.4974,4.4799,4.4886,646400.0
2008-04-04 14:10:00,5.14,5.14,5.12,5.13,288000.0,4.4886,4.4886,4.4712,4.4799,288000.0
2008-04-04 14:20:00,5.13,5.14,5.13,5.14,461600.0,4.4799,4.4886,4.4799,4.4886,461600.0
2008-04-04 14:30:00,5.14,5.16,5.14,5.15,252000.0,4.4886,4.5061,4.4886,4.4974,252000.0
2008-04-04 14:40:00,5.15,5.17,5.15,5.16,220000.0,4.4974,4.5148,4.4974,4.5061,220000.0
2008-04-04 14:50:00,5.16,5.17,5.15,5.15,225600.0,4.5061,4.5148,4.4974,4.4974,225600.0
2008-04-04 15:00:00,5.15,5.16,5.14,5.14,352800.0,4.4974,4.5061,4.4886,4.4886,352800.0
2008-04-04 15:10:00,5.14,5.15,5.13,5.13,385600.0,4.4886,4.4974,4.4799,4.4799,385600.0
2008-04-04 15:20:00,5.13,5.14,5.12,5.14,436000.0,4.4799,4.4886,4.4712,4.4886,436000.0
2008-04-04 15:30:00,5.14,5.14,5.12,5.12,509600.0,4.4886,4.4886,4.4712,4.4712,509600.0
2008-04-04 15:40:00,5.13,5.14,5.12,5.13,602400.0,4.4799,4.4886,4.4712,4.4799,602400.0
2008-04-04 15:50:00,5.13,5.16,5.13,5.15,704800.0,4.4799,4.5061,4.4799,4.4974,704800.0
2008-04-07 09:30:00,5.18,5.2,5.15,5.19,180800.0,4.5236,4.541,4.4974,4.5323,180800.0
2008-04-07 09:40:00,5.19,5.19,5.14,5.15,952800.0,4.5323,4.5323,4.4886,4.4974,952800.0
2008-04-07 09:50:00,5.15,5.18,5.15,5.17,235200.0,4.4974,4.5236,4.4974,4.5148,235200.0
2008-04-07 10:00:00,5.17,5.21,5.17,5.19,480800.0,4.5148,4.5498,4.5148,4.5323,480800.0
2008-04-07 10:10:00,5.2,5.22,5.19,5.2,294400.0,4.541,4.5585,4.5323,4.541,294400.0
2008-04-07 10:20:00,5.2,5.2,5.18,5.18,380800.0,4.541,4.541,4.5236,4.5236,380800.0
2008-04-07 10:30:00,5.18,5.2,5.18,5.19,280000.0,4.5236,4.541,4.5236,4.5323,280000.0
2008-04-07 10:40:00,5.19,5.22,5.19,5.21,456800.0,4.5323,4.5585,4.5323,4.5498,456800.0
2008-04-07 10:50:00,5.21,5.23,5.2,5.22,448800.0,4.5498,4.5672,4.541,4.5585,448800.0
2008-04-07 11:00:00,5.22,5.23,5.18,5.19,280000.0,4.5585,4.5672,4.5236,4.5323,280000.0
2008-04-07 11:10:00,5.19,5.2,5.18,5.2,296000.0,4.5323,4.541,4.5236,4.541,296000.0
2008-04-07 11:20:00,5.2,5.23,5.2,5.22,494400.0,4.541,4.5672,4.541,4.5585,494400.0
2008-04-07 11:30:00,5.22,5.24,5.22,5.23,124000.0,4.5585,4.576,4.5585,4.5672,124000.0
2008-04-07 11:40:00,5.23,5.24,5.23,5.23,132800.0,4.5672,4.576,4.5672,4.5672,132800.0
2008-04-07 11:50:00,5.23,5.23,5.22,5.23,86400.0,4.5672,4.5672,4.5585,4.5672,86400.0
2008-04-07 12:00:00,5.23,5.23,5.2,5.21,128800.0,4.5672,4.5672,4.541,4.5498,128800.0
2008-04-07 12:10:00,5.21,5.22,5.2,5.21,144800.0,4.5498,4.5585,4.541,4.5498,144800.0
2008-04-07 12:20:00,5.21,5.24,5.21,5.24,255200.0,4.5498,4.576,4.5498,4.576,255200.0
2008-04-07 12:30:00,5.24,5.24,5.22,5.24,138400.0,4.576,4.576,4.5585,4.576,138400.0
2008-04-07 12:40:00,5.24,5.26,5.23,5.25,353600.0,4.576,4.5934,4.5672,4.5847,353600.0
2008-04-07 12:50:00,5.25,5.27,5.25,5.26,170400.0,4.5847,4.6022,4.5847,4.5934,170400.0
2008-04-07 13:00:00,5.26,5.26,5.24,5.25,333600.0,4.5934,4.5934,4.576,4.5847,333600.0
2008-04-07 13:10:00,5.25,5.26,5.24,5.25,304800.0,4.5847,4.5934,4.576,4.5847,304800.0
2008-04-07 13:20:00,5.25,5.26,5.25,5.25,175200.0,4.5847,4.5934,4.5847,4.5847,175200.0
2008-04-07 13:30:00,5.25,5.26,5.25,5.25,196800.0,4.5847,4.5934,4.5847,4.5847,196800.0
2008-04-07 13:40:00,5.25,5.25,5.23,5.23,157600.0,4.5847,4.5847,4.5672,4.5672,157600.0
2008-04-07 13:50:00,5.23,5.24,5.23,5.24,176000.0,4.5672,4.576,4.5672,4.576,176000.0
2008-04-07 14:00:00,5.24,5.26,5.24,5.25,383200.0,4.576,4.5934,4.576,4.5847,383200.0
2008-04-07 14:10:00,5.25,5.25,5.23,5.24,178400.0,4.5847,4.5847,4.5672,4.576,178400.0
2008-04-07 14:20:00,5.24,5.27,5.23,5.25,444800.0,4.576,4.6022,4.5672,4.5847,444800.0
2008-04-07 14:30:00,5.25,5.25,5.22,5.22,196800.0,4.5847,4.5847,4.5585,4.5585,196800.0
2008-04-07 14:40:00,5.22,5.24,5.22,5.23,299200.0,4.5585,4.576,4.5585,4.5672,299200.0
2008-04-07 14:50:00,5.23,5.24,5.22,5.23,304800.0,4.5672,4.576,4.5585,4.5672,304800.0
2008-04-07 15:00:00,5.22,5.23,5.21,5.22,472800.0,4.5585,4.5672,4.5498,4.5585,472800.0
2008-04-07 15:10:00,5.22,5.25,5.22,5.25,778400.0,4.5585,4.5847,4.5585,4.5847,778400.0
2008-04-07 15:20:00,5.25,5.27,5.25,5.26,433600.0,4.5847,4.6022,4.5847,4.5934,433600.0
2008-04-07 15:30:00,5.26,5.26,5.24,5.26,704000.0,4.5934,4.5934,4.576,4.5934,704000.0
2008-04-07 15:40:00,5.26,5.26,5.25,5.26,656800.0,4.5934,4.5934,4.5847,4.5934,656800.0
2008-04-07 15:50:00,5.26,5.26,5.24,5.24,712800.0,4.5934,4.5934,4.576,4.576,712800.0
2008-04-08 09:30:00,5.22,5.25,5.19,5.24,261600.0,4.5585,4.5847,4.5323,4.576,261600.0
2008-04-08 09:40:00,5.24,5.26,5.23,5.24,257600.0,4.576,4.5934,4.5672,4.576,257600.0
2008-04-08 09:50:00,5.24,5.26,5.24,5.24,364000.0,4.576,4.5934,4.576,4.576,364000.0
2008-04-08 10:00:00,5.24,5.25,5.22,5.23,364000.0,4.576,4.5847,4.5585,4.5672,364000.0
2008-04-08 10:10:00,5.23,5.24,5.22,5.23,164000.0,4.5672,4.576,4.5585,4.5672,164000.0
2008-04-08 10:20:00,5.23,5.24,5.21,5.21,314400.0,4.5672,4.576,4.5498,4.5498,314400.0
2008-04-08 10:30:00,5.21,5.21,5.2,5.21,231200.0,4.5498,4.5498,4.541,4.5498,231200.0
2008-04-08 10:40:00,5.21,5.22,5.2,5.22,352800.0,4.5498,4.5585,4.541,4.5585,352800.0
2008-04-08 10:50:00,5.21,5.24,5.21,5.23,260000.0,4.5498,4.576,4.5498,4.5672,260000.0
2008-04-08 11:00:00,5.23,5.23,5.22,5.23,173600.0,4.5672,4.5672,4.5585,4.5672,173600.0
2008-04-08 11:10:00,5.23,5.23,5.21,5.21,154400.0,4.5672,4.5672,4.5498,4.5498,154400.0
2008-04-08 11:20:00,5.21,5.23,5.21,5.22,103200.0,4.5498,4.5672,4.5498,4.5585,103200.0
2008-04-08 11:30:00,5.22,5.24,5.22,5.24,348800.0,4.5585,4.576,4.5585,4.576,348800.0
2008-04-08 11:40:00,5.24,5.24,5.24,5.24,152000.0,4.576,4.576,4.576,4.576,152000.0
2008-04-08 11:50:00,5.24,5.24,5.23,5.24,186400.0,4.576,4.576,4.5672,4.576,186400.0
2008-04-08 12:00:00,5.24,5.27,5.24,5.27,549600.0,4.576,4.6022,4.576,4.6022,549600.0
2008-04-08 12:10:00,5.27,5.27,5.24,5.24,188000.0,4.6022,4.6022,4.576,4.576,188000.0
2008-04-08 12:20:00,5.24,5.25,5.24,5.24,149600.0,4.576,4.5847,4.576,4.576,149600.0
2008-04-08 12:30:00,5.24,5.25,5.24,5.24,97600.0,4.576,4.5847,4.576,4.576,97600.0
2008-04-08 12:40:00,5.24,5.26,5.24,5.26,160000.0,4.576,4.5934,4.576,4.5934,160000.0
2008-04-08 12:50:00,5.26,5.26,5.25,5.25,149600.0,4.5934,4.5934,4.5847,4.5847,149600.0
2008-04-08 13:00:00,5.25,5.25,5.25,5.25,236800.0,4.5847,4.5847,4.5847,4.5847,236800.0
2008-04-08 13:10:00,5.25,5.27,5.25,5.26,305600.0,4.5847,4.6022,4.5847,4.5934,305600.0
2008-04-08 13:20:00,5.26,5.26,5.25,5.25,59200.0,4.5934,4.5934,4.5847,4.5847,59200.0
2008-04-08 13:30:00,5.25,5.25,5.23,5.23,244000.0,4.5847,4.5847,4.5672,4.5672,244000.0
2008-04-08 13:40:00,5.23,5.24,5.23,5.24,159200.0,4.5672,4.576,4.5672,4.576,159200.0
2008-04-08 13:50:00,5.24,5.25,5.24,5.24,109600.0,4.576,4.5847,4.576,4.576,109600.0
2008-04-08 14:00:00,5.24,5.24,5.23,5.23,264800.0,4.576,4.576,4.5672,4.5672,264800.0
2008-04-08 14:10:00,5.23,5.25,5.23,5.24,141600.0,4.5672,4.5847,4.5672,4.576,141600.0
2008-04-08 14:20:00,5.24,5.25,5.23,5.25,205600.0,4.576,4.5847,4.5672,4.5847,205600.0
2008-04-08 14:30:00,5.25,5.25,5.23,5.23,263200.0,4.5847,4.5847,4.5672,4.5672,263200.0
2008-04-08 14:40:00,5.23,5.24,5.22,5.23,135200.0,4.5672,4.576,4.5585,4.5672,135200.0
2008-04-08 14:50:00,5.24,5.25,5.23,5.24,100000.0,4.576,4.5847,4.5672,4.576,100000.0
2008-04-08 15:00:00,5.24,5.24,5.23,5.23,156800.0,4.576,4.576,4.5672,4.5672,156800.0
2008-04-08 15:10:00,5.23,5.26,5.23,5.24,315200.0,4.5672,4.5934,4.5672,4.576,315200.0
2008-04-08 15:20:00,5.24,5.25,5.23,5.25,140800.0,4.576,4.5847,4.5672,4.5847,140800.0
2008-04-08 15:30:00,5.25,5.26,5.25,5.25,234400.0,4.5847,4.5934,4.5847,4.5847,234400.0
2008-04-08 15:40:00,5.25,5.26,5.25,5.26,284800.0,4.5847,4.5934,4.5847,4.5934,284800.0
2008-04-08 15:50:00,5.26,5.28,5.26,5.27,757600.0,4.5934,4.6109,4.5934,4.6022,757600.0
2008-04-09 09:30:00,5.31,5.32,5.28,5.3,182400.0,4.6371,4.6458,4.6109,4.6284,182400.0
2008-04-09 09:40:00,5.29,5.29,5.25,5.25,73600.0,4.6196,4.6196,4.5847,4.5847,73600.0
2008-04-09 09:50:00,5.26,5.26,5.24,5.25,170400.0,4.5934,4.5934,4.576,4.5847,170400.0
2008-04-09 10:00:00,5.25,5.26,5.24,5.25,156000.0,4.5847,4.5934,4.576,4.5847,156000.0
2008-04-09 10:10:00,5.25,5.25,5.23,5.25,147200.0,4.5847,4.5847,4.5672,4.5847,147200.0
2008-04-09 10:20:00,5.25,5.25,5.24,5.24,109600.0,4.5847,4.5847,4.576,4.576,109600.0
2008-04-09 10:30:00,5.24,5.24,5.22,5.22,188000.0,4.576,4.576,4.5585,4.5585,188000.0
2008-04-09 10:40:00,5.23,5.24,5.22,5.23,313600.0,4.5672,4.576,4.5585,4.5672,313600.0
2008-04-09 10:50:00,5.23,5.23,5.21,5.22,361600.0,4.5672,4.5672,4.5498,4.5585,361600.0
2008-04-09 11:00:00,5.22,5.23,5.21,5.21,256000.0,4.5585,4.5672,4.5498,4.5498,256000.0
2008-04-09 11:10:00,5.21,5.22,5.21,5.21,316000.0,4.5498,4.5585,4.5498,4.5498,316000.0
2008-04-09 11:20:00,5.21,5.21,5.18,5.19,392800.0,4.5498,4.5498,4.5236,4.5323,392800.0
2008-04-09 11:30:00,5.18,5.19,5.17,5.17,269600.0,4.5236,4.5323,4.5148,4.5148,269600.0
2008-04-09 11:40:00,5.18,5.18,5.17,5.18,206400.0,4.5236,4.5236,4.5148,4.5236,206400.0
2008-04-09 11:50:00,5.18,5.18,5.16,5.16,303200.0,4.5236,4.5236,4.5061,4.5061,303200.0
2008-04-09 12:00:00,5.16,5.17,5.14,5.16,474400.0,4.5061,4.5148,4.4886,4.5061,474400.0
2008-04-09 12:10:00,5.17,5.18,5.16,5.18,412800.0,4.5148,4.5236,4.5061,4.5236,412800.0
2008-04-09 12:20:00,5.18,5.18,5.17,5.17,88800.0,4.5236,4.5236,4.5148,4.5148,88800.0
2008-04-09 12:30:00,5.18,5.18,5.13,5.15,640000.0,4.5236,4.5236,4.4799,4.4974,640000.0
2008-04-09 12:40:00,5.16,5.16,5.13,5.14,265600.0,4.5061,4.5061,4.4799,4.4886,265600.0
2008-04-09 12:50:00,5.14,5.14,5.13,5.13,153600.0,4.4886,4.4886,4.4799,4.4799,153600.0
2008-04-09 13:00:00,5.13,5.14,5.12,5.13,201600.0,4.4799,4.4886,4.4712,4.4799,201600.0
2008-04-09 13:10:00,5.13,5.14,5.13,5.13,163200.0,4.4799,4.4886,4.4799,4.4799,163200.0
2008-04-09 13:20:00,5.13,5.13,5.11,5.12,144800.0,4.4799,4.4799,4.4624,4.4712,144800.0
2008-04-09 13:30:00,5.12,5.12,5.1,5.11,488800.0,4.4712,4.4712,4.4537,4.4624,488800.0
2008-04-09 13:40:00,5.11,5.11,5.09,5.11,296800.0,4.4624,4.4624,4.445,4.4624,296800.0
2008-04-09 13:50:00,5.11,5.12,5.11,5.12,116800.0,4.4624,4.4712,4.4624,4.4712,116800.0
2008-04-09 14:00:00,5.12,5.13,5.1,5.13,269600.0,4.4712,4.4799,4.4537,4.4799,269600.0
2008-04-09 14:10:00,5.13,5.13,5.11,5.12,226400.0,4.4799,4.4799,4.4624,4.4712,226400.0
2008-04-09 14:20:00,5.12,5.12,5.1,5.1,162400.0,4.4712,4.4712,4.4537,4.4537,162400.0
2008-04-09 14:30:00,5.1,5.1,5.08,5.1,250400.0,4.4537,4.4537,4.4362,4.4537,250400.0
2008-04-09 14:40:00,5.1,5.1,5.09,5.09,211200.0,4.4537,4.4537,4.445,4.445,211200.0
2008-04-09 14:50:00,5.09,5.09,5.08,5.09,54400.0,4.445,4.445,4.4362,4.445,54400.0
2008-04-09 15:00:00,5.09,5.11,5.08,5.1,460000.0,4.445,4.4624,4.4362,4.4537,460000.0
2008-04-09 15:10:00,5.11,5.11,5.09,5.11,182400.0,4.4624,4.4624,4.445,4.4624,182400.0
2008-04-09 15:20:00,5.11,5.12,5.1,5.11,137600.0,4.4624,4.4712,4.4537,4.4624,137600.0
2008-04-09 15:30:00,5.12,5.14,5.11,5.13,358400.0,4.4712,4.4886,4.4624,4.4799,358400.0
2008-04-09 15:40:00,5.13,5.13,5.11,5.11,367200.0,4.4799,4.4799,4.4624,4.4624,367200.0
2008-04-09 15:50:00,5.11,5.13,5.11,5.12,361600.0,4.4624,4.4799,4.4624,4.4712,361600.0
2008-04-10 09:30:00,5.12,5.17,5.07,5.16,212800.0,4.4712,4.5148,4.4275,4.5061,212800.0
2008-04-10 09:40:00,5.16,5.17,5.15,5.15,152800.0,4.5061,4.5148,4.4974,4.4974,152800.0
2008-04-10 09:50:00,5.16,5.16,5.15,5.15,127200.0,4.5061,4.5061,4.4974,4.4974,127200.0
2008-04-10 10:00:00,5.15,5.16,5.15,5.16,132000.0,4.4974,4.5061,4.4974,4.5061,132000.0
2008-04-10 10:10:00,5.16,5.17,5.16,5.17,200800.0,4.5061,4.5148,4.5061,4.5148,200800.0
2008-04-10 10:20:00,5.17,5.2,5.17,5.19,172800.0,4.5148,4.541,4.5148,4.5323,172800.0
2008-04-10 10:30:00,5.19,5.2,5.18,5.19,273600.0,4.5323,4.541,4.5236,4.5323,273600.0
2008-04-10 10:40:00,5.2,5.22,5.19,5.21,127200.0,4.541,4.5585,4.5323,4.5498,127200.0
2008-04-10 10:50:00,5.21,5.22,5.21,5.22,114400.0,4.5498,4.5585,4.5498,4.5585,114400.0
2008-04-10 11:00:00,5.22,5.23,5.21,5.22,507200.0,4.5585,4.5672,4.5498,4.5585,507200.0
2008-04-10 11:10:00,5.22,5.23,5.22,5.23,228000.0,4.5585,4.5672,4.5585,4.5672,228000.0
2008-04-10 11:20:00,5.23,5.24,5.22,5.22,259200.0,4.5672,4.576,4.5585,4.5585,259200.0
2008-04-10 11:30:00,5.22,5.23,5.21,5.21,284000.0,4.5585,4.5672,4.5498,4.5498,284000.0
2008-04-10 11:40:00,5.21,5.23,5.21,5.22,79200.0,4.5498,4.5672,4.5498,4.5585,79200.0
2008-04-10 11:50:00,5.23,5.23,5.21,5.21,124800.0,4.5672,4.5672,4.5498,4.5498,124800.0
2008-04-10 12:00:00,5.21,5.21,5.2,5.2,87200.0,4.5498,4.5498,4.541,4.541,87200.0
2008-04-10 12:10:00,5.2,5.21,5.2,5.21,104000.0,4.541,4.5498,4.541,4.5498,104000.0
2008-04-10 12:20:00,5.21,5.21,5.21,5.21,62400.0,4.5498,4.5498,4.5498,4.5498,62400.0
2008-04-10 12:30:00,5.21,5.23,5.21,5.23,107200.0,4.5498,4.5672,4.5498,4.5672,107200.0
2008-04-10 12:40:00,5.23,5.24,5.22,5.22,100000.0,4.5672,4.576,4.5585,4.5585,100000.0
2008-04-10 12:50:00,5.22,5.23,5.22,5.22,248000.0,4.5585,4.5672,4.5585,4.5585,248000.0
2008-04-10 13:00:00,5.23,5.23,5.22,5.23,91200.0,4.5672,4.5672,4.5585,4.5672,91200.0
2008-04-10 13:10:00,5.23,5.23,5.22,5.23,76000.0,4.5672,4.5672,4.5585,4.5672,76000.0
2008-04-10 13:20:00,5.23,5.24,5.23,5.23,64800.0,4.5672,4.576,4.5672,4.5672,64800.0
2008-04-10 13:30:00,5.23,5.24,5.23,5.24,138400.0,4.5672,4.576,4.5672,4.576,138400.0
2008-04-10 13:40:00,5.24,5.25,5.23,5.24,195200.0,4.576,4.5847,4.5672,4.576,195200.0
2008-04-10 13:50:00,5.24,5.25,5.24,5.24,172000.0,4.576,4.5847,4.576,4.576,172000.0
2008-04-10 14:00:00,5.24,5.25,5.24,5.25,214400.0,4.576,4.5847,4.576,4.5847,214400.0
2008-04-10 14:10:00,5.25,5.26,5.25,5.25,592800.0,4.5847,4.5934,4.5847,4.5847,592800.0
2008-04-10 14:20:00,5.25,5.26,5.25,5.25,173600.0,4.5847,4.5934,4.5847,4.5847,173600.0
2008-04-10 14:30:00,5.25,5.25,5.25,5.25,462400.0,4.5847,4.5847,4.5847,4.5847,462400.0
2008-04-10 14:40:00,5.25,5.25,5.25,5.25,157600.0,4.5847,4.5847,4.5847,4.5847,157600.0
2008-04-10 14:50:00,5.25,5.25,5.25,5.25,208000.0,4.5847,4.5847,4.5847,4.5847,208000.0
2008-04-10 15:00:00,5.25,5.25,5.25,5.25,287200.0,4.5847,4.5847,4.5847,4.5847,287200.0
2008-04-10 15:10:00,5.25,5.25,5.24,5.25,605600.0,4.5847,4.5847,4.576,4.5847,605600.0
2008-04-10 15:20:00,5.25,5.26,5.23,5.24,291200.0,4.5847,4.5934,4.5672,4.576,291200.0
2008-04-10 15:30:00,5.24,5.24,5.22,5.23,210400.0,4.576,4.576,4.5585,4.5672,210400.0
2008-04-10 15:40:00,5.24,5.25,5.23,5.24,246400.0,4.576,4.5847,4.5672,4.576,246400.0
2008-04-10 15:50:00,5.24,5.25,5.24,5.25,293600.0,4.576,4.5847,4.576,4.5847,293600.0
2008-04-11 09:30:00,5.21,5.21,5.15,5.18,204000.0,4.5498,4.5498,4.4974,4.5236,204000.0
2008-04-11 09:40:00,5.18,5.2,5.17,5.2,88800.0,4.5236,4.541,4.5148,4.541,88800.0
2008-04-11 09:50:00,5.2,5.21,5.19,5.2,104000.0,4.541,4.5498,4.5323,4.541,104000.0
2008-04-11 10:00:00,5.2,5.21,5.19,5.19,236000.0,4.541,4.5498,4.5323,4.5323,236000.0
2008-04-11 10:10:00,5.19,5.2,5.18,5.2,329600.0,4.5323,4.541,4.5236,4.541,329600.0
2008-04-11 10:20:00,5.2,5.21,5.19,5.2,187200.0,4.541,4.5498,4.5323,4.541,187200.0
2008-04-11 10:30:00,5.2,5.21,5.2,5.2,186400.0,4.541,4.5498,4.541,4.541,186400.0
2008-04-11 10:40:00,5.2,5.21,5.19,5.21,223200.0,4.541,4.5498,4.5323,4.5498,223200.0
2008-04-11 10:50:00,5.21,5.21,5.2,5.21,103200.0,4.5498,4.5498,4.541,4.5498,103200.0
2008-04-11 11:00:00,5.21,5.22,5.2,5.22,105600.0,4.5498,4.5585,4.541,4.5585,105600.0
2008-04-11 11:10:00,5.22,5.22,5.21,5.21,164800.0,4.5585,4.5585,4.5498,4.5498,164800.0
2008-04-11 11:20:00,5.22,5.22,5.2,5.2,126400.0,4.5585,4.5585,4.541,4.541,126400.0
2008-04-11 11:30:00,5.2,5.2,5.19,5.2,122400.0,4.541,4.541,4.5323,4.541,122400.0
2008-04-11 11:40:00,5.19,5.2,5.19,5.19,127200.0,4.5323,4.541,4.5323,4.5323,127200.0
2008-04-11 11:50:00,5.19,5.2,5.19,5.2,167200.0,4.5323,4.541,4.5323,4.541,167200.0
2008-04-11 12:00:00,5.2,5.2,5.18,5.19,92800.0,4.541,4.541,4.5236,4.5323,92800.0
2008-04-11 12:10:00,5.19,5.2,5.19,5.2,135200.0,4.5323,4.541,4.5323,4.541,135200.0
2008-04-11 12:20:00,5.2,5.21,5.18,5.19,749600.0,4.541,4.5498,4.5236,4.5323,749600.0
2008-04-11 12:30:00,5.18,5.19,5.17,5.18,194400.0,4.5236,4.5323,4.5148,4.5236,194400.0
2008-04-11 12:40:00,5.18,5.19,5.17,5.17,256000.0,4.5236,4.5323,4.5148,4.5148,256000.0
2008-04-11 12:50:00,5.17,5.18,5.17,5.18,216000.0,4.5148,4.5236,4.5148,4.5236,216000.0
2008-04-11 13:00:00,5.18,5.18,5.18,5.18,195200.0,4.5236,4.5236,4.5236,4.5236,195200.0
2008-04-11 13:10:00,5.18,5.18,5.18,5.18,144800.0,4.5236,4.5236,4.5236,4.5236,144800.0
2008-04-11 13:20:00,5.18,5.18,5.18,5.18,179200.0,4.5236,4.5236,4.5236,4.5236,179200.0
2008-04-11 13:30:00,5.18,5.18,5.16,5.16,175200.0,4.5236,4.5236,4.5061,4.5061,175200.0
2008-04-11 13:40:00,5.16,5.17,5.16,5.16,244000.0,4.5061,4.5148,4.5061,4.5061,244000.0
2008-04-11 13:50:00,5.16,5.16,5.15,5.16,160800.0,4.5061,4.5061,4.4974,4.5061,160800.0
2008-04-11 14:00:00,5.16,5.16,5.15,5.15,228000.0,4.5061,4.5061,4.4974,4.4974,228000.0
2008-04-11 14:10:00,5.15,5.15,5.13,5.14,246400.0,4.4974,4.4974,4.4799,4.4886,246400.0
2008-04-11 14:20:00,5.14,5.15,5.13,5.15,118400.0,4.4886,4.4974,4.4799,4.4974,118400.0
2008-04-11 14:30:00,5.15,5.16,5.15,5.15,117600.0,4.4974,4.5061,4.4974,4.4974,117600.0
2008-04-11 14:40:00,5.15,5.16,5.15,5.16,155200.0,4.4974,4.5061,4.4974,4.5061,155200.0
2008-04-11 14:50:00,5.16,5.17,5.16,5.16,218400.0,4.5061,4.5148,4.5061,4.5061,218400.0
2008-04-11 15:00:00,5.16,5.16,5.14,5.15,292000.0,4.5061,4.5061,4.4886,4.4974,292000.0
2008-04-11 15:10:00,5.15,5.16,5.15,5.16,201600.0,4.4974,4.5061,4.4974,4.5061,201600.0
2008-04-11 15:20:00,5.15,5.16,5.15,5.15,179200.0,4.4974,4.5061,4.4974,4.4974,179200.0
2008-04-11 15:30:00,5.15,5.15,5.14,5.14,206400.0,4.4974,4.4974,4.4886,4.4886,206400.0
2008-04-11 15:40:00,5.14,5.14,5.13,5.13,387200.0,4.4886,4.4886,4.4799,4.4799,387200.0
2008-04-11 15:50:00,5.13,5.15,5.12,5.15,787200.0,4.4799,4.4974,4.4712,4.4974,787200.0
2008-04-14 09:30:00,5.15,5.18,5.14,5.18,158400.0,4.4974,4.5236,4.4886,4.5236,158400.0
2008-04-14 09:40:00,5.18,5.18,5.13,5.13,143200.0,4.5236,4.5236,4.4799,4.4799,143200.0
2008-04-14 09:50:00,5.13,5.14,5.11,5.13,137600.0,4.4799,4.4886,4.4624,4.4799,137600.0
2008-04-14 10:00:00,5.13,5.15,5.13,5.14,233600.0,4.4799,4.4974,4.4799,4.4886,233600.0
2008-04-14 10:10:00,5.14,5.15,5.14,5.15,56000.0,4.4886,4.4974,4.4886,4.4974,56000.0
2008-04-14 10:20:00,5.15,5.15,5.14,5.14,126400.0,4.4974,4.4974,4.4886,4.4886,126400.0
2008-04-14 10:30:00,5.15,5.15,5.14,5.15,156000.0,4.4974,4.4974,4.4886,4.4974,156000.0
2008-04-14 10:40:00,5.15,5.15,5.14,5.14,303200.0,4.4974,4.4974,4.4886,4.4886,303200.0
2008-04-14 10:50:00,5.14,5.15,5.13,5.14,188000.0,4.4886,4.4974,4.4799,4.4886,188000.0
2008-04-14 11:00:00,5.14,5.15,5.14,5.14,172800.0,4.4886,4.4974,4.4886,4.4886,172800.0
2008-04-14 11:10:00,5.15,5.15,5.14,5.14,131200.0,4.4974,4.4974,4.4886,4.4886,131200.0
2008-04-14 11:20:00,5.14,5.14,5.13,5.13,209600.0,4.4886,4.4886,4.4799,4.4799,209600.0
2008-04-14 11:30:00,5.13,5.14,5.12,5.14,113600.0,4.4799,4.4886,4.4712,4.4886,113600.0
2008-04-14 11:40:00,5.14,5.14,5.14,5.14,88000.0,4.4886,4.4886,4.4886,4.4886,88000.0
2008-04-14 11:50:00,5.14,5.14,5.13,5.14,98400.0,4.4886,4.4886,4.4799,4.4886,98400.0
2008-04-14 12:00:00,5.14,5.16,5.14,5.16,139200.0,4.4886,4.5061,4.4886,4.5061,139200.0
2008-04-14 12:10:00,5.16,5.16,5.15,5.16,184800.0,4.5061,4.5061,4.4974,4.5061,184800.0
2008-04-14 12:20:00,5.16,5.19,5.15,5.19,163200.0,4.5061,4.5323,4.4974,4.5323,163200.0
2008-04-14 12:30:00,5.19,5.19,5.18,5.18,187200.0,4.5323,4.5323,4.5236,4.5236,187200.0
2008-04-14 12:40:00,5.18,5.2,5.18,5.2,76000.0,4.5236,4.541,4.5236,4.541,76000.0
2008-04-14 12:50:00,5.2,5.21,5.2,5.21,91200.0,4.541,4.5498,4.541,4.5498,91200.0
2008-04-14 13:00:00,5.21,5.21,5.2,5.2,230400.0,4.5498,4.5498,4.541,4.541,230400.0
2008-04-14 13:10:00,5.2,5.21,5.2,5.2,181600.0,4.541,4.5498,4.541,4.541,181600.0
2008-04-14 13:20:00,5.2,5.21,5.19,5.19,146400.0,4.541,4.5498,4.5323,4.5323,146400.0
2008-04-14 13:30:00,5.19,5.2,5.19,5.2,102400.0,4.5323,4.541,4.5323,4.541,102400.0
2008-04-14 13:40:00,5.2,5.21,5.2,5.2,103200.0,4.541,4.5498,4.541,4.541,103200.0
2008-04-14 13:50:00,5.2,5.2,5.19,5.2,89600.0,4.541,4.541,4.5323,4.541,89600.0
2008-04-14 14:00:00,5.19,5.2,5.19,5.19,96800.0,4.5323,4.541,4.5323,4.5323,96800.0
2008-04-14 14:10:00,5.19,5.2,5.19,5.19,90400.0,4.5323,4.541,4.5323,4.5323,90400.0
2008-04-14 14:20:00,5.2,5.2,5.19,5.19,94400.0,4.541,4.541,4.5323,4.5323,94400.0
2008-04-14 14:30:00,5.19,5.2,5.19,5.2,95200.0,4.5323,4.541,4.5323,4.541,95200.0
2008-04-14 14:40:00,5.2,5.2,5.19,5.19,94400.0,4.541,4.541,4.5323,4.5323,94400.0
2008-04-14 14:50:00,5.19,5.19,5.18,5.18,138400.0,4.5323,4.5323,4.5236,4.5236,138400.0
2008-04-14 15:00:00,5.18,5.18,5.16,5.16,207200.0,4.5236,4.5236,4.5061,4.5061,207200.0
2008-04-14 15:10:00,5.16,5.17,5.16,5.17,133600.0,4.5061,4.5148,4.5061,4.5148,133600.0
2008-04-14 15:20:00,5.17,5.18,5.17,5.18,265600.0,4.5148,4.5236,4.5148,4.5236,265600.0
2008-04-14 15:30:00,5.18,5.19,5.18,5.18,291200.0,4.5236,4.5323,4.5236,4.5236,291200.0
2008-04-14 15:40:00,5.18,5.21,5.18,5.2,425600.0,4.5236,4.5498,4.5236,4.541,425600.0
2008-04-14 15:50:00,5.2,5.21,5.19,5.19,648800.0,4.541,4.5498,4.5323,4.5323,648800.0
2008-04-15 09:30:00,5.22,5.25,5.2,5.2,159200.0,4.5585,4.5847,4.541,4.541,159200.0
2008-04-15 09:40:00,5.21,5.22,5.2,5.21,172800.0,4.5498,4.5585,4.541,4.5498,172800.0
2008-04-15 09:50:00,5.21,5.22,5.2,5.2,282400.0,4.5498,4.5585,4.541,4.541,282400.0
2008-04-15 10:00:00,5.2,5.21,5.17,5.17,491200.0,4.541,4.5498,4.5148,4.5148,491200.0
2008-04-15 10:10:00,5.17,5.19,5.17,5.18,183200.0,4.5148,4.5323,4.5148,4.5236,183200.0
2008-04-15 10:20:00,5.18,5.18,5.14,5.14,212000.0,4.5236,4.5236,4.4886,4.4886,212000.0
2008-04-15 10:30:00,5.14,5.15,5.14,5.14,163200.0,4.4886,4.4974,4.4886,4.4886,163200.0
2008-04-15 10:40:00,5.14,5.14,5.12,5.13,291200.0,4.4886,4.4886,4.4712,4.4799,291200.0
2008-04-15 10:50:00,5.13,5.13,5.09,5.12,315200.0,4.4799,4.4799,4.445,4.4712,315200.0
2008-04-15 11:00:00,5.12,5.12,5.07,5.08,652000.0,4.4712,4.4712,4.4275,4.4362,652000.0
2008-04-15 11:10:00,5.08,5.08,5.06,5.07,282400.0,4.4362,4.4362,4.4188,4.4275,282400.0
2008-04-15 11:20:00,5.07,5.08,5.06,5.08,173600.0,4.4275,4.4362,4.4188,4.4362,173600.0
2008-04-15 11:30:00,5.08,5.08,5.08,5.08,92800.0,4.4362,4.4362,4.4362,4.4362,92800.0
2008-04-15 11:40:00,5.08,5.09,5.07,5.09,226400.0,4.4362,4.445,4.4275,4.445,226400.0
2008-04-15 11:50:00,5.09,5.09,5.08,5.09,230400.0,4.445,4.445,4.4362,4.445,230400.0
2008-04-15 12:00:00,5.08,5.09,5.08,5.09,197600.0,4.4362,4.445,4.4362,4.445,197600.0
2008-04-15 12:10:00,5.08,5.09,5.07,5.07,95200.0,4.4362,4.445,4.4275,4.4275,95200.0
2008-04-15 12:20:00,5.07,5.08,5.07,5.07,84000.0,4.4275,4.4362,4.4275,4.4275,84000.0
2008-04-15 12:30:00,5.07,5.08,5.07,5.08,132000.0,4.4275,4.4362,4.4275,4.4362,132000.0
2008-04-15 12:40:00,5.08,5.08,5.08,5.08,100800.0,4.4362,4.4362,4.4362,4.4362,100800.0
2008-04-15 12:50:00,5.08,5.1,5.08,5.1,130400.0,4.4362,4.4537,4.4362,4.4537,130400.0
2008-04-15 13:00:00,5.1,5.1,5.1,5.1,110400.0,4.4537,4.4537,4.4537,4.4537,110400.0
2008-04-15 13:10:00,5.1,5.12,5.1,5.12,153600.0,4.4537,4.4712,4.4537,4.4712,153600.0
2008-04-15 13:20:00,5.12,5.12,5.11,5.11,94400.0,4.4712,4.4712,4.4624,4.4624,94400.0
2008-04-15 13:30:00,5.11,5.11,5.09,5.09,152000.0,4.4624,4.4624,4.445,4.445,152000.0
2008-04-15 13:40:00,5.09,5.12,5.09,5.11,83200.0,4.445,4.4712,4.445,4.4624,83200.0
2008-04-15 13:50:00,5.12,5.12,5.11,5.12,185600.0,4.4712,4.4712,4.4624,4.4712,185600.0
2008-04-15 14:00:00,5.12,5.12,5.11,5.11,120800.0,4.4712,4.4712,4.4624,4.4624,120800.0
2008-04-15 14:10:00,5.12,5.12,5.11,5.11,98400.0,4.4712,4.4712,4.4624,4.4624,98400.0
2008-04-15 14:20:00,5.11,5.12,5.11,5.12,84000.0,4.4624,4.4712,4.4624,4.4712,84000.0
2008-04-15 14:30:00,5.12,5.12,5.1,5.1,243200.0,4.4712,4.4712,4.4537,4.4537,243200.0
2008-04-15 14:40:00,5.11,5.11,5.1,5.1,71200.0,4.4624,4.4624,4.4537,4.4537,71200.0
2008-04-15 14:50:00,5.1,5.1,5.07,5.07,195200.0,4.4537,4.4537,4.4275,4.4275,195200.0
2008-04-15 15:00:00,5.07,5.1,5.07,5.09,245600.0,4.4275,4.4537,4.4275,4.445,245600.0
2008-04-15 15:10:00,5.09,5.1,5.09,5.09,151200.0,4.445,4.4537,4.445,4.445,151200.0
2008-04-15 15:20:00,5.09,5.1,5.09,5.09,429600.0,4.445,4.4537,4.445,4.445,429600.0
2008-04-15 15:30:00,5.09,5.11,5.09,5.11,383200.0,4.445,4.4624,4.445,4.4624,383200.0
2008-04-15 15:40:00,5.11,5.11,5.09,5.09,641600.0,4.4624,4.4624,4.445,4.445,641600.0
2008-04-15 15:50:00,5.09,5.15,5.09,5.14,1400800.0,4.445,4.4974,4.445,4.4886,1400800.0
2008-04-16 09:30:00,5.2,5.24,5.18,5.2,196800.0,4.541,4.576,4.5236,4.541,196800.0
2008-04-16 09:40:00,5.19,5.24,5.19,5.23,156800.0,4.5323,4.576,4.5323,4.5672,156800.0
2008-04-16 09:50:00,5.23,5.24,5.22,5.23,1366400.0,4.5672,4.576,4.5585,4.5672,1366400.0
2008-04-16 10:00:00,5.23,5.23,5.22,5.22,157600.0,4.5672,4.5672,4.5585,4.5585,157600.0
2008-04-16 10:10:00,5.22,5.23,5.22,5.23,138400.0,4.5585,4.5672,4.5585,4.5672,138400.0
2008-04-16 10:20:00,5.23,5.25,5.23,5.24,248000.0,4.5672,4.5847,4.5672,4.576,248000.0
2008-04-16 10:30:00,5.24,5.25,5.24,5.24,299200.0,4.576,4.5847,4.576,4.576,299200.0
2008-04-16 10:40:00,5.24,5.25,5.24,5.25,404800.0,4.576,4.5847,4.576,4.5847,404800.0
2008-04-16 10:50:00,5.25,5.25,5.24,5.25,1264000.0,4.5847,4.5847,4.576,4.5847,1264000.0
2008-04-16 11:00:00,5.25,5.25,5.25,5.25,232000.0,4.5847,4.5847,4.5847,4.5847,232000.0
2008-04-16 11:10:00,5.25,5.25,5.25,5.25,226400.0,4.5847,4.5847,4.5847,4.5847,226400.0
2008-04-16 11:20:00,5.25,5.25,5.25,5.25,103200.0,4.5847,4.5847,4.5847,4.5847,103200.0
2008-04-16 11:30:00,5.25,5.26,5.25,5.26,176000.0,4.5847,4.5934,4.5847,4.5934,176000.0
2008-04-16 11:40:00,5.26,5.26,5.25,5.26,224800.0,4.5934,4.5934,4.5847,4.5934,224800.0
2008-04-16 11:50:00,5.26,5.26,5.24,5.25,224800.0,4.5934,4.5934,4.576,4.5847,224800.0
2008-04-16 12:00:00,5.26,5.26,5.25,5.26,200000.0,4.5934,4.5934,4.5847,4.5934,200000.0
2008-04-16 12:10:00,5.26,5.27,5.2,5.26,287200.0,4.5934,4.6022,4.541,4.5934,287200.0
2008-04-16 12:20:00,5.27,5.31,5.27,5.31,211200.0,4.6022,4.6371,4.6022,4.6371,211200.0
2008-04-16 12:30:00,5.31,5.31,5.29,5.3,121600.0,4.6371,4.6371,4.6196,4.6284,121600.0
2008-04-16 12:40:00,5.3,5.3,5.3,5.3,129600.0,4.6284,4.6284,4.6284,4.6284,129600.0
2008-04-16 12:50:00,5.3,5.31,5.3,5.31,199200.0,4.6284,4.6371,4.6284,4.6371,199200.0
2008-04-16 13:00:00,5.31,5.31,5.3,5.31,181600.0,4.6371,4.6371,4.6284,4.6371,181600.0
2008-04-16 13:10:00,5.31,5.31,5.3,5.31,91200.0,4.6371,4.6371,4.6284,4.6371,91200.0
2008-04-16 13:20:00,5.31,5.31,5.31,5.31,86400.0,4.6371,4.6371,4.6371,4.6371,86400.0
2008-04-16 13:30:00,5.31,5.31,5.31,5.31,64000.0,4.6371,4.6371,4.6371,4.6371,64000.0
2008-04-16 13:40:00,5.31,5.32,5.31,5.31,1203200.0,4.6371,4.6458,4.6371,4.6371,1203200.0
2008-04-16 13:50:00,5.31,5.32,5.31,5.32,132800.0,4.6371,4.6458,4.6371,4.6458,132800.0
2008-04-16 14:00:00,5.32,5.33,5.31,5.31,272800.0,4.6458,4.6546,4.6371,4.6371,272800.0
2008-04-16 14:10:00,5.31,5.31,5.3,5.3,84800.0,4.6371,4.6371,4.6284,4.6284,84800.0
2008-04-16 14:20:00,5.3,5.31,5.3,5.3,100000.0,4.6284,4.6371,4.6284,4.6284,100000.0
2008-04-16 14:30:00,5.31,5.32,5.3,5.3,243200.0,4.6371,4.6458,4.6284,4.6284,243200.0
2008-04-16 14:40:00,5.3,5.3,5.3,5.3,102400.0,4.6284,4.6284,4.6284,4.6284,102400.0
2008-04-16 14:50:00,5.3,5.3,5.3,5.3,318400.0,4.6284,4.6284,4.6284,4.6284,318400.0
2008-04-16 15:00:00,5.3,5.3,5.3,5.3,1600800.0,4.6284,4.6284,4.6284,4.6284,1600800.0
2008-04-16 15:10:00,5.3,5.31,5.3,5.3,636800.0,4.6284,4.6371,4.6284,4.6284,636800.0
2008-04-16 15:20:00,5.3,5.31,5.3,5.31,302400.0,4.6284,4.6371,4.6284,4.6371,302400.0
2008-04-16 15:30:00,5.31,5.31,5.31,5.31,305600.0,4.6371,4.6371,4.6371,4.6371,305600.0
2008-04-16 15:40:00,5.31,5.32,5.31,5.31,370400.0,4.6371,4.6458,4.6371,4.6371,370400.0
2008-04-16 15:50:00,5.31,5.31,5.3,5.31,600000.0,4.6371,4.6371,4.6284,4.6371,600000.0
2008-04-17 09:30:00,5.44,5.59,5.44,5.54,2057600.0,4.7506,4.8816,4.7506,4.8379,2057600.0
2008-04-17 09:40:00,5.54,5.74,5.53,5.63,2762400.0,4.8379,5.0126,4.8292,4.9165,2762400.0
2008-04-17 09:50:00,5.63,5.68,5.6,5.66,1183200.0,4.9165,4.9602,4.8903,4.9427,1183200.0
2008-04-17 10:00:00,5.65,5.66,5.55,5.55,770400.0,4.934,4.9427,4.8467,4.8467,770400.0
2008-04-17 10:10:00,5.56,5.57,5.53,5.56,763200.0,4.8554,4.8641,4.8292,4.8554,763200.0
2008-04-17 10:20:00,5.56,5.56,5.52,5.53,432000.0,4.8554,4.8554,4.8205,4.8292,432000.0
2008-04-17 10:30:00,5.53,5.55,5.52,5.55,406400.0,4.8292,4.8467,4.8205,4.8467,406400.0
2008-04-17 10:40:00,5.55,5.58,5.53,5.57,580000.0,4.8467,4.8729,4.8292,4.8641,580000.0
2008-04-17 10:50:00,5.57,5.64,5.56,5.62,732800.0,4.8641,4.9253,4.8554,4.9078,732800.0
2008-04-17 11:00:00,5.62,5.63,5.56,5.57,894400.0,4.9078,4.9165,4.8554,4.8641,894400.0
2008-04-17 11:10:00,5.57,5.6,5.57,5.58,424000.0,4.8641,4.8903,4.8641,4.8729,424000.0
2008-04-17 11:20:00,5.58,5.59,5.55,5.56,258400.0,4.8729,4.8816,4.8467,4.8554,258400.0
2008-04-17 11:30:00,5.56,5.56,5.51,5.51,613600.0,4.8554,4.8554,4.8117,4.8117,613600.0
2008-04-17 11:40:00,5.52,5.55,5.5,5.54,317600.0,4.8205,4.8467,4.803,4.8379,317600.0
2008-04-17 11:50:00,5.54,5.54,5.53,5.53,204000.0,4.8379,4.8379,4.8292,4.8292,204000.0
2008-04-17 12:00:00,5.53,5.57,5.52,5.55,218400.0,4.8292,4.8641,4.8205,4.8467,218400.0
2008-04-17 12:10:00,5.56,5.58,5.56,5.58,112000.0,4.8554,4.8729,4.8554,4.8729,112000.0
2008-04-17 12:20:00,5.58,5.58,5.55,5.55,227200.0,4.8729,4.8729,4.8467,4.8467,227200.0
2008-04-17 12:30:00,5.55,5.56,5.55,5.55,124000.0,4.8467,4.8554,4.8467,4.8467,124000.0
2008-04-17 12:40:00,5.55,5.57,5.53,5.54,265600.0,4.8467,4.8641,4.8292,4.8379,265600.0
2008-04-17 12:50:00,5.54,5.54,5.52,5.53,216800.0,4.8379,4.8379,4.8205,4.8292,216800.0
2008-04-17 13:00:00,5.53,5.53,5.52,5.53,238400.0,4.8292,4.8292,4.8205,4.8292,238400.0
2008-04-17 13:10:00,5.53,5.54,5.53,5.53,174400.0,4.8292,4.8379,4.8292,4.8292,174400.0
2008-04-17 13:20:00,5.53,5.54,5.53,5.53,172800.0,4.8292,4.8379,4.8292,4.8292,172800.0
2008-04-17 13:30:00,5.53,5.56,5.52,5.56,792000.0,4.8292,4.8554,4.8205,4.8554,792000.0
2008-04-17 13:40:00,5.56,5.57,5.54,5.55,232800.0,4.8554,4.8641,4.8379,4.8467,232800.0
2008-04-17 13:50:00,5.55,5.55,5.52,5.54,214400.0,4.8467,4.8467,4.8205,4.8379,214400.0
2008-04-17 14:00:00,5.54,5.56,5.53,5.56,240000.0,4.8379,4.8554,4.8292,4.8554,240000.0
2008-04-17 14:10:00,5.56,5.56,5.55,5.56,210400.0,4.8554,4.8554,4.8467,4.8554,210400.0
2008-04-17 14:20:00,5.56,5.56,5.53,5.53,448800.0,4.8554,4.8554,4.8292,4.8292,448800.0
2008-04-17 14:30:00,5.54,5.55,5.54,5.55,303200.0,4.8379,4.8467,4.8379,4.8467,303200.0
2008-04-17 14:40:00,5.55,5.55,5.54,5.54,302400.0,4.8467,4.8467,4.8379,4.8379,302400.0
2008-04-17 14:50:00,5.54,5.54,5.53,5.54,348000.0,4.8379,4.8379,4.8292,4.8379,348000.0
2008-04-17 15:00:00,5.54,5.56,5.52,5.55,723200.0,4.8379,4.8554,4.8205,4.8467,723200.0
2008-04-17 15:10:00,5.55,5.56,5.54,5.55,433600.0,4.8467,4.8554,4.8379,4.8467,433600.0
2008-04-17 15:20:00,5.55,5.56,5.55,5.56,548800.0,4.8467,4.8554,4.8467,4.8554,548800.0
2008-04-17 15:30:00,5.56,5.57,5.56,5.56,882400.0,4.8554,4.8641,4.8554,4.8554,882400.0
2008-04-17 15:40:00,5.56,5.57,5.54,5.56,1010400.0,4.8554,4.8641,4.8379,4.8554,1010400.0
2008-04-17 15:50:00,5.55,5.56,5.53,5.53,1464000.0,4.8467,4.8554,4.8292,4.8292,1464000.0
2008-04-18 09:30:00,5.62,5.64,5.59,5.62,574400.0,4.9078,4.9253,4.8816,4.9078,574400.0
2008-04-18 09:40:00,5.62,5.63,5.61,5.63,348800.0,4.9078,4.9165,4.8991,4.9165,348800.0
2008-04-18 09:50:00,5.63,5.64,5.62,5.62,364800.0,4.9165,4.9253,4.9078,4.9078,364800.0
2008-04-18 10:00:00,5.62,5.63,5.62,5.62,352000.0,4.9078,4.9165,4.9078,4.9078,352000.0
2008-04-18 10:10:00,5.62,5.63,5.62,5.63,360000.0,4.9078,4.9165,4.9078,4.9165,360000.0
2008-04-18 10:20:00,5.62,5.63,5.62,5.63,278400.0,4.9078,4.9165,4.9078,4.9165,278400.0
2008-04-18 10:30:00,5.63,5.63,5.62,5.63,323200.0,4.9165,4.9165,4.9078,4.9165,323200.0
2008-04-18 10:40:00,5.63,5.63,5.62,5.63,299200.0,4.9165,4.9165,4.9078,4.9165,299200.0
2008-04-18 10:50:00,5.63,5.63,5.62,5.63,237600.0,4.9165,4.9165,4.9078,4.9165,237600.0
2008-04-18 11:00:00,5.63,5.65,5.62,5.65,445600.0,4.9165,4.934,4.9078,4.934,445600.0
2008-04-18 11:10:00,5.65,5.67,5.64,5.65,248800.0,4.934,4.9515,4.9253,4.934,248800.0
2008-04-18 11:20:00,5.65,5.66,5.64,5.65,212000.0,4.934,4.9427,4.9253,4.934,212000.0
2008-04-18 11:30:00,5.65,5.66,5.62,5.63,376800.0,4.934,4.9427,4.9078,4.9165,376800.0
2008-04-18 11:40:00,5.63,5.65,5.62,5.65,206400.0,4.9165,4.934,4.9078,4.934,206400.0
2008-04-18 11:50:00,5.65,5.67,5.64,5.67,117600.0,4.934,4.9515,4.9253,4.9515,117600.0
2008-04-18 12:00:00,5.67,5.68,5.67,5.67,163200.0,4.9515,4.9602,4.9515,4.9515,163200.0
2008-04-18 12:10:00,5.67,5.68,5.66,5.68,175200.0,4.9515,4.9602,4.9427,4.9602,175200.0
2008-04-18 12:20:00,5.68,5.69,5.68,5.68,158400.0,4.9602,4.9689,4.9602,4.9602,158400.0
2008-04-18 12:30:00,5.68,5.69,5.68,5.69,156800.0,4.9602,4.9689,4.9602,4.9689,156800.0
2008-04-18 12:40:00,5.69,5.69,5.67,5.68,180800.0,4.9689,4.9689,4.9515,4.9602,180800.0
2008-04-18 12:50:00,5.68,5.68,5.66,5.66,287200.0,4.9602,4.9602,4.9427,4.9427,287200.0
2008-04-18 13:00:00,5.66,5.67,5.65,5.67,152800.0,4.9427,4.9515,4.934,4.9515,152800.0
2008-04-18 13:10:00,5.68,5.68,5.67,5.68,117600.0,4.9602,4.9602,4.9515,4.9602,117600.0
2008-04-18 13:20:00,5.68,5.69,5.67,5.67,214400.0,4.9602,4.9689,4.9515,4.9515,214400.0
2008-04-18 13:30:00,5.66,5.67,5.64,5.65,142400.0,4.9427,4.9515,4.9253,4.934,142400.0
2008-04-18 13:40:00,5.65,5.65,5.64,5.65,131200.0,4.934,4.934,4.9253,4.934,131200.0
2008-04-18 13:50:00,5.65,5.65,5.64,5.64,322400.0,4.934,4.934,4.9253,4.9253,322400.0
2008-04-18 14:00:00,5.64,5.65,5.61,5.61,362400.0,4.9253,4.934,4.8991,4.8991,362400.0
2008-04-18 14:10:00,5.61,5.64,5.61,5.64,327200.0,4.8991,4.9253,4.8991,4.9253,327200.0
2008-04-18 14:20:00,5.64,5.65,5.64,5.64,190400.0,4.9253,4.934,4.9253,4.9253,190400.0
2008-04-18 14:30:00,5.64,5.65,5.64,5.64,200000.0,4.9253,4.934,4.9253,4.9253,200000.0
2008-04-18 14:40:00,5.64,5.65,5.62,5.63,460000.0,4.9253,4.934,4.9078,4.9165,460000.0
2008-04-18 14:50:00,5.63,5.64,5.62,5.63,239200.0,4.9165,4.9253,4.9078,4.9165,239200.0
2008-04-18 15:00:00,5.63,5.63,5.62,5.62,320000.0,4.9165,4.9165,4.9078,4.9078,320000.0
2008-04-18 15:10:00,5.62,5.63,5.62,5.62,412000.0,4.9078,4.9165,4.9078,4.9078,412000.0
2008-04-18 15:20:00,5.62,5.63,5.61,5.62,324000.0,4.9078,4.9165,4.8991,4.9078,324000.0
2008-04-18 15:30:00,5.62,5.63,5.62,5.62,482400.0,4.9078,4.9165,4.9078,4.9078,482400.0
2008-04-18 15:40:00,5.62,5.63,5.62,5.62,228000.0,4.9078,4.9165,4.9078,4.9078,228000.0
2008-04-18 15:50:00,5.62,5.63,5.62,5.63,587200.0,4.9078,4.9165,4.9078,4.9165,587200.0
2008-04-21 09:30:00,5.59,5.61,5.58,5.6,116000.0,4.8816,4.8991,4.8729,4.8903,116000.0
2008-04-21 09:40:00,5.6,5.6,5.56,5.56,293600.0,4.8903,4.8903,4.8554,4.8554,293600.0
2008-04-21 09:50:00,5.56,5.6,5.56,5.59,157600.0,4.8554,4.8903,4.8554,4.8816,157600.0
2008-04-21 10:00:00,5.59,5.6,5.56,5.6,320800.0,4.8816,4.8903,4.8554,4.8903,320800.0
2008-04-21 10:10:00,5.6,5.61,5.57,5.57,399200.0,4.8903,4.8991,4.8641,4.8641,399200.0
2008-04-21 10:20:00,5.57,5.57,5.55,5.56,239200.0,4.8641,4.8641,4.8467,4.8554,239200.0
2008-04-21 10:30:00,5.56,5.56,5.54,5.54,298400.0,4.8554,4.8554,4.8379,4.8379,298400.0
2008-04-21 10:40:00,5.54,5.56,5.52,5.53,384000.0,4.8379,4.8554,4.8205,4.8292,384000.0
2008-04-21 10:50:00,5.53,5.56,5.53,5.56,197600.0,4.8292,4.8554,4.8292,4.8554,197600.0
2008-04-21 11:00:00,5.56,5.58,5.56,5.57,174400.0,4.8554,4.8729,4.8554,4.8641,174400.0
2008-04-21 11:10:00,5.57,5.58,5.55,5.55,527200.0,4.8641,4.8729,4.8467,4.8467,527200.0
2008-04-21 11:20:00,5.55,5.57,5.55,5.57,267200.0,4.8467,4.8641,4.8467,4.8641,267200.0
2008-04-21 11:30:00,5.57,5.6,5.57,5.6,108000.0,4.8641,4.8903,4.8641,4.8903,108000.0
2008-04-21 11:40:00,5.6,5.61,5.59,5.59,138400.0,4.8903,4.8991,4.8816,4.8816,138400.0
2008-04-21 11:50:00,5.59,5.62,5.59,5.61,117600.0,4.8816,4.9078,4.8816,4.8991,117600.0
2008-04-21 12:00:00,5.61,5.62,5.61,5.61,132000.0,4.8991,4.9078,4.8991,4.8991,132000.0
2008-04-21 12:10:00,5.61,5.61,5.61,5.61,123200.0,4.8991,4.8991,4.8991,4.8991,123200.0
2008-04-21 12:20:00,5.61,5.61,5.6,5.61,74400.0,4.8991,4.8991,4.8903,4.8991,74400.0
2008-04-21 12:30:00,5.61,5.61,5.6,5.61,130400.0,4.8991,4.8991,4.8903,4.8991,130400.0
2008-04-21 12:40:00,5.61,5.61,5.6,5.6,99200.0,4.8991,4.8991,4.8903,4.8903,99200.0
2008-04-21 12:50:00,5.6,5.61,5.6,5.61,140000.0,4.8903,4.8991,4.8903,4.8991,140000.0
2008-04-21 13:00:00,5.61,5.62,5.61,5.62,259200.0,4.8991,4.9078,4.8991,4.9078,259200.0
2008-04-21 13:10:00,5.62,5.63,5.61,5.63,174400.0,4.9078,4.9165,4.8991,4.9165,174400.0
2008-04-21 13:20:00,5.63,5.63,5.63,5.63,136800.0,4.9165,4.9165,4.9165,4.9165,136800.0
2008-04-21 13:30:00,5.63,5.63,5.63,5.63,200800.0,4.9165,4.9165,4.9165,4.9165,200800.0
2008-04-21 13:40:00,5.63,5.63,5.62,5.62,175200.0,4.9165,4.9165,4.9078,4.9078,175200.0
2008-04-21 13:50:00,5.63,5.63,5.62,5.63,169600.0,4.9165,4.9165,4.9078,4.9165,169600.0
2008-04-21 14:00:00,5.63,5.63,5.62,5.63,143200.0,4.9165,4.9165,4.9078,4.9165,143200.0
2008-04-21 14:10:00,5.63,5.63,5.62,5.63,299200.0,4.9165,4.9165,4.9078,4.9165,299200.0
2008-04-21 14:20:00,5.63,5.63,5.62,5.63,704000.0,4.9165,4.9165,4.9078,4.9165,704000.0
2008-04-21 14:30:00,5.63,5.63,5.62,5.63,375200.0,4.9165,4.9165,4.9078,4.9165,375200.0
2008-04-21 14:40:00,5.63,5.65,5.62,5.65,228800.0,4.9165,4.934,4.9078,4.934,228800.0
2008-04-21 14:50:00,5.64,5.65,5.64,5.65,93600.0,4.9253,4.934,4.9253,4.934,93600.0
2008-04-21 15:00:00,5.65,5.67,5.65,5.65,199200.0,4.934,4.9515,4.934,4.934,199200.0
2008-04-21 15:10:00,5.65,5.68,5.65,5.67,190400.0,4.934,4.9602,4.934,4.9515,190400.0
2008-04-21 15:20:00,5.67,5.68,5.67,5.67,139200.0,4.9515,4.9602,4.9515,4.9515,139200.0
2008-04-21 15:30:00,5.68,5.68,5.66,5.66,229600.0,4.9602,4.9602,4.9427,4.9427,229600.0
2008-04-21 15:40:00,5.66,5.67,5.65,5.66,298400.0,4.9427,4.9515,4.934,4.9427,298400.0
2008-04-21 15:50:00,5.66,5.66,5.64,5.65,539200.0,4.9427,4.9427,4.9253,4.934,539200.0
2008-04-22 09:30:00,5.56,5.64,5.51,5.52,1025600.0,4.8554,4.9253,4.8117,4.8205,1025600.0
2008-04-22 09:40:00,5.52,5.55,5.51,5.53,560000.0,4.8205,4.8467,4.8117,4.8292,560000.0
2008-04-22 09:50:00,5.53,5.57,5.53,5.57,803200.0,4.8292,4.8641,4.8292,4.8641,803200.0
2008-04-22 10:00:00,5.56,5.58,5.56,5.57,190400.0,4.8554,4.8729,4.8554,4.8641,190400.0
2008-04-22 10:10:00,5.57,5.61,5.57,5.61,212000.0,4.8641,4.8991,4.8641,4.8991,212000.0
2008-04-22 10:20:00,5.6,5.61,5.59,5.6,278400.0,4.8903,4.8991,4.8816,4.8903,278400.0
2008-04-22 10:30:00,5.6,5.62,5.58,5.58,268000.0,4.8903,4.9078,4.8729,4.8729,268000.0
2008-04-22 10:40:00,5.58,5.59,5.58,5.59,114400.0,4.8729,4.8816,4.8729,4.8816,114400.0
2008-04-22 10:50:00,5.59,5.6,5.59,5.6,182400.0,4.8816,4.8903,4.8816,4.8903,182400.0
2008-04-22 11:00:00,5.6,5.61,5.6,5.6,206400.0,4.8903,4.8991,4.8903,4.8903,206400.0
2008-04-22 11:10:00,5.6,5.62,5.6,5.61,149600.0,4.8903,4.9078,4.8903,4.8991,149600.0
2008-04-22 11:20:00,5.61,5.62,5.61,5.62,241600.0,4.8991,4.9078,4.8991,4.9078,241600.0
2008-04-22 11:30:00,5.62,5.63,5.61,5.62,152000.0,4.9078,4.9165,4.8991,4.9078,152000.0
2008-04-22 11:40:00,5.62,5.64,5.62,5.62,223200.0,4.9078,4.9253,4.9078,4.9078,223200.0
2008-04-22 11:50:00,5.62,5.63,5.6,5.6,247200.0,4.9078,4.9165,4.8903,4.8903,247200.0
2008-04-22 12:00:00,5.6,5.61,5.58,5.58,157600.0,4.8903,4.8991,4.8729,4.8729,157600.0
2008-04-22 12:10:00,5.59,5.59,5.57,5.57,200000.0,4.8816,4.8816,4.8641,4.8641,200000.0
2008-04-22 12:20:00,5.57,5.57,5.55,5.56,176000.0,4.8641,4.8641,4.8467,4.8554,176000.0
2008-04-22 12:30:00,5.56,5.56,5.54,5.55,102400.0,4.8554,4.8554,4.8379,4.8467,102400.0
2008-04-22 12:40:00,5.55,5.56,5.54,5.56,135200.0,4.8467,4.8554,4.8379,4.8554,135200.0
2008-04-22 12:50:00,5.56,5.56,5.52,5.53,109600.0,4.8554,4.8554,4.8205,4.8292,109600.0
2008-04-22 13:00:00,5.53,5.55,5.52,5.54,134400.0,4.8292,4.8467,4.8205,4.8379,134400.0
2008-04-22 13:10:00,5.54,5.54,5.54,5.54,116000.0,4.8379,4.8379,4.8379,4.8379,116000.0
2008-04-22 13:20:00,5.54,5.55,5.54,5.54,114400.0,4.8379,4.8467,4.8379,4.8379,114400.0
2008-04-22 13:30:00,5.54,5.55,5.53,5.54,92000.0,4.8379,4.8467,4.8292,4.8379,92000.0
2008-04-22 13:40:00,5.54,5.57,5.54,5.56,328000.0,4.8379,4.8641,4.8379,4.8554,328000.0
2008-04-22 13:50:00,5.56,5.59,5.56,5.58,359200.0,4.8554,4.8816,4.8554,4.8729,359200.0
2008-04-22 14:00:00,5.58,5.58,5.57,5.58,287200.0,4.8729,4.8729,4.8641,4.8729,287200.0
2008-04-22 14:10:00,5.57,5.59,5.57,5.57,460800.0,4.8641,4.8816,4.8641,4.8641,460800.0
2008-04-22 14:20:00,5.58,5.59,5.57,5.58,331200.0,4.8729,4.8816,4.8641,4.8729,331200.0
2008-04-22 14:30:00,5.58,5.6,5.57,5.57,360800.0,4.8729,4.8903,4.8641,4.8641,360800.0
2008-04-22 14:40:00,5.57,5.59,5.57,5.59,473600.0,4.8641,4.8816,4.8641,4.8816,473600.0
2008-04-22 14:50:00,5.58,5.59,5.57,5.58,180000.0,4.8729,4.8816,4.8641,4.8729,180000.0
2008-04-22 15:00:00,5.58,5.62,5.58,5.61,441600.0,4.8729,4.9078,4.8729,4.8991,441600.0
2008-04-22 15:10:00,5.61,5.63,5.61,5.63,497600.0,4.8991,4.9165,4.8991,4.9165,497600.0
2008-04-22 15:20:00,5.63,5.63,5.6,5.62,270400.0,4.9165,4.9165,4.8903,4.9078,270400.0
2008-04-22 15:30:00,5.62,5.64,5.61,5.63,587200.0,4.9078,4.9253,4.8991,4.9165,587200.0
2008-04-22 15:40:00,5.63,5.64,5.62,5.64,240000.0,4.9165,4.9253,4.9078,4.9253,240000.0
2008-04-22 15:50:00,5.64,5.64,5.63,5.64,906400.0,4.9253,4.9253,4.9165,4.9253,906400.0
2008-04-23 09:30:00,5.65,5.69,5.65,5.68,556800.0,4.934,4.9689,4.934,4.9602,556800.0
2008-04-23 09:40:00,5.68,5.69,5.64,5.66,676800.0,4.9602,4.9689,4.9253,4.9427,676800.0
2008-04-23 09:50:00,5.66,5.67,5.66,5.67,343200.0,4.9427,4.9515,4.9427,4.9515,343200.0
2008-04-23 10:00:00,5.67,5.68,5.66,5.68,404000.0,4.9515,4.9602,4.9427,4.9602,404000.0
2008-04-23 10:10:00,5.68,5.72,5.68,5.72,547200.0,4.9602,4.9951,4.9602,4.9951,547200.0
2008-04-23 10:20:00,5.72,5.74,5.71,5.73,396800.0,4.9951,5.0126,4.9864,5.0039,396800.0
2008-04-23 10:30:00,5.73,5.75,5.72,5.75,364800.0,5.0039,5.0213,4.9951,5.0213,364800.0
2008-04-23 10:40:00,5.75,5.78,5.75,5.76,331200.0,5.0213,5.0475,5.0213,5.0301,331200.0
2008-04-23 10:50:00,5.76,5.78,5.75,5.75,216800.0,5.0301,5.0475,5.0213,5.0213,216800.0
2008-04-23 11:00:00,5.76,5.78,5.76,5.78,326400.0,5.0301,5.0475,5.0301,5.0475,326400.0
2008-04-23 11:10:00,5.78,5.79,5.77,5.77,313600.0,5.0475,5.0563,5.0388,5.0388,313600.0
2008-04-23 11:20:00,5.78,5.78,5.77,5.77,381600.0,5.0475,5.0475,5.0388,5.0388,381600.0
2008-04-23 11:30:00,5.77,5.78,5.75,5.76,544000.0,5.0388,5.0475,5.0213,5.0301,544000.0
2008-04-23 11:40:00,5.76,5.76,5.74,5.74,221600.0,5.0301,5.0301,5.0126,5.0126,221600.0
2008-04-23 11:50:00,5.74,5.75,5.74,5.75,174400.0,5.0126,5.0213,5.0126,5.0213,174400.0
2008-04-23 12:00:00,5.75,5.75,5.74,5.74,312800.0,5.0213,5.0213,5.0126,5.0126,312800.0
2008-04-23 12:10:00,5.74,5.75,5.74,5.75,289600.0,5.0126,5.0213,5.0126,5.0213,289600.0
2008-04-23 12:20:00,5.75,5.75,5.73,5.75,252800.0,5.0213,5.0213,5.0039,5.0213,252800.0
2008-04-23 12:30:00,5.75,5.75,5.72,5.73,376000.0,5.0213,5.0213,4.9951,5.0039,376000.0
2008-04-23 12:40:00,5.73,5.75,5.73,5.75,263200.0,5.0039,5.0213,5.0039,5.0213,263200.0
2008-04-23 12:50:00,5.75,5.76,5.74,5.74,233600.0,5.0213,5.0301,5.0126,5.0126,233600.0
2008-04-23 13:00:00,5.74,5.75,5.73,5.74,400800.0,5.0126,5.0213,5.0039,5.0126,400800.0
2008-04-23 13:10:00,5.74,5.75,5.74,5.74,191200.0,5.0126,5.0213,5.0126,5.0126,191200.0
2008-04-23 13:20:00,5.74,5.75,5.73,5.74,224000.0,5.0126,5.0213,5.0039,5.0126,224000.0
2008-04-23 13:30:00,5.74,5.75,5.74,5.75,232800.0,5.0126,5.0213,5.0126,5.0213,232800.0
2008-04-23 13:40:00,5.75,5.75,5.74,5.75,243200.0,5.0213,5.0213,5.0126,5.0213,243200.0
2008-04-23 13:50:00,5.75,5.75,5.74,5.75,302400.0,5.0213,5.0213,5.0126,5.0213,302400.0
2008-04-23 14:00:00,5.75,5.76,5.74,5.75,382400.0,5.0213,5.0301,5.0126,5.0213,382400.0
2008-04-23 14:10:00,5.75,5.8,5.75,5.79,438400.0,5.0213,5.065,5.0213,5.0563,438400.0
2008-04-23 14:20:00,5.79,5.8,5.77,5.78,475200.0,5.0563,5.065,5.0388,5.0475,475200.0
2008-04-23 14:30:00,5.78,5.8,5.78,5.78,245600.0,5.0475,5.065,5.0475,5.0475,245600.0
2008-04-23 14:40:00,5.78,5.78,5.77,5.77,89600.0,5.0475,5.0475,5.0388,5.0388,89600.0
2008-04-23 14:50:00,5.77,5.77,5.76,5.76,158400.0,5.0388,5.0388,5.0301,5.0301,158400.0
2008-04-23 15:00:00,5.76,5.78,5.76,5.77,197600.0,5.0301,5.0475,5.0301,5.0388,197600.0
2008-04-23 15:10:00,5.77,5.8,5.77,5.8,384000.0,5.0388,5.065,5.0388,5.065,384000.0
2008-04-23 15:20:00,5.8,5.81,5.78,5.78,441600.0,5.065,5.0737,5.0475,5.0475,441600.0
2008-04-23 15:30:00,5.78,5.81,5.77,5.81,770400.0,5.0475,5.0737,5.0388,5.0737,770400.0
2008-04-23 15:40:00,5.81,5.82,5.79,5.81,542400.0,5.0737,5.0825,5.0563,5.0737,542400.0
2008-04-23 15:50:00,5.81,5.85,5.79,5.81,897600.0,5.0737,5.1087,5.0563,5.0737,897600.0
2008-04-24 09:30:00,5.82,5.84,5.77,5.77,221600.0,5.0825,5.0999,5.0388,5.0388,221600.0
2008-04-24 09:40:00,5.77,5.8,5.76,5.78,518400.0,5.0388,5.065,5.0301,5.0475,518400.0
2008-04-24 09:50:00,5.78,5.79,5.76,5.78,302400.0,5.0475,5.0563,5.0301,5.0475,302400.0
2008-04-24 10:00:00,5.78,5.79,5.75,5.78,499200.0,5.0475,5.0563,5.0213,5.0475,499200.0
2008-04-24 10:10:00,5.78,5.79,5.75,5.76,156800.0,5.0475,5.0563,5.0213,5.0301,156800.0
2008-04-24 10:20:00,5.76,5.77,5.75,5.76,169600.0,5.0301,5.0388,5.0213,5.0301,169600.0
2008-04-24 10:30:00,5.76,5.76,5.75,5.76,140000.0,5.0301,5.0301,5.0213,5.0301,140000.0
2008-04-24 10:40:00,5.75,5.76,5.74,5.74,203200.0,5.0213,5.0301,5.0126,5.0126,203200.0
2008-04-24 10:50:00,5.74,5.74,5.73,5.73,134400.0,5.0126,5.0126,5.0039,5.0039,134400.0
2008-04-24 11:00:00,5.74,5.74,5.73,5.74,92800.0,5.0126,5.0126,5.0039,5.0126,92800.0
2008-04-24 11:10:00,5.74,5.74,5.73,5.74,164800.0,5.0126,5.0126,5.0039,5.0126,164800.0
2008-04-24 11:20:00,5.74,5.74,5.73,5.74,165600.0,5.0126,5.0126,5.0039,5.0126,165600.0
2008-04-24 11:30:00,5.74,5.77,5.74,5.76,239200.0,5.0126,5.0388,5.0126,5.0301,239200.0
2008-04-24 11:40:00,5.76,5.77,5.76,5.77,132000.0,5.0301,5.0388,5.0301,5.0388,132000.0
2008-04-24 11:50:00,5.77,5.77,5.75,5.75,101600.0,5.0388,5.0388,5.0213,5.0213,101600.0
2008-04-24 12:00:00,5.75,5.78,5.75,5.77,220000.0,5.0213,5.0475,5.0213,5.0388,220000.0
2008-04-24 12:10:00,5.77,5.8,5.77,5.79,166400.0,5.0388,5.065,5.0388,5.0563,166400.0
2008-04-24 12:20:00,5.79,5.8,5.79,5.79,137600.0,5.0563,5.065,5.0563,5.0563,137600.0
2008-04-24 12:30:00,5.79,5.8,5.79,5.8,107200.0,5.0563,5.065,5.0563,5.065,107200.0
2008-04-24 12:40:00,5.8,5.82,5.79,5.82,348800.0,5.065,5.0825,5.0563,5.0825,348800.0
2008-04-24 12:50:00,5.82,5.82,5.81,5.81,269600.0,5.0825,5.0825,5.0737,5.0737,269600.0
2008-04-24 13:00:00,5.81,5.81,5.8,5.8,172000.0,5.0737,5.0737,5.065,5.065,172000.0
2008-04-24 13:10:00,5.8,5.8,5.79,5.79,95200.0,5.065,5.065,5.0563,5.0563,95200.0
2008-04-24 13:20:00,5.79,5.79,5.78,5.79,320800.0,5.0563,5.0563,5.0475,5.0563,320800.0
2008-04-24 13:30:00,5.79,5.79,5.79,5.79,365600.0,5.0563,5.0563,5.0563,5.0563,365600.0
2008-04-24 13:40:00,5.79,5.8,5.79,5.8,101600.0,5.0563,5.065,5.0563,5.065,101600.0
2008-04-24 13:50:00,5.79,5.81,5.79,5.8,133600.0,5.0563,5.0737,5.0563,5.065,133600.0
2008-04-24 14:00:00,5.8,5.82,5.8,5.82,164800.0,5.065,5.0825,5.065,5.0825,164800.0
2008-04-24 14:10:00,5.82,5.83,5.81,5.82,192800.0,5.0825,5.0912,5.0737,5.0825,192800.0
2008-04-24 14:20:00,5.82,5.82,5.81,5.82,144800.0,5.0825,5.0825,5.0737,5.0825,144800.0
2008-04-24 14:30:00,5.82,5.82,5.81,5.82,156800.0,5.0825,5.0825,5.0737,5.0825,156800.0
2008-04-24 14:40:00,5.82,5.82,5.81,5.82,132800.0,5.0825,5.0825,5.0737,5.0825,132800.0
2008-04-24 14:50:00,5.82,5.82,5.8,5.81,213600.0,5.0825,5.0825,5.065,5.0737,213600.0
2008-04-24 15:00:00,5.81,5.82,5.8,5.82,319200.0,5.0737,5.0825,5.065,5.0825,319200.0
2008-04-24 15:10:00,5.82,5.82,5.8,5.81,359200.0,5.0825,5.0825,5.065,5.0737,359200.0
2008-04-24 15:20:00,5.81,5.81,5.79,5.8,317600.0,5.0737,5.0737,5.0563,5.065,317600.0
2008-04-24 15:30:00,5.8,5.81,5.79,5.8,263200.0,5.065,5.0737,5.0563,5.065,263200.0
2008-04-24 15:40:00,5.8,5.81,5.77,5.79,314400.0,5.065,5.0737,5.0388,5.0563,314400.0
2008-04-24 15:50:00,5.79,5.81,5.79,5.8,512800.0,5.0563,5.0737,5.0563,5.065,512800.0
2008-04-25 09:30:00,5.82,5.84,5.69,5.79,312800.0,5.0825,5.0999,4.9689,5.0563,312800.0
2008-04-25 09:40:00,5.78,5.8,5.77,5.77,196000.0,5.0475,5.065,5.0388,5.0388,196000.0
2008-04-25 09:50:00,5.77,5.78,5.73,5.74,437600.0,5.0388,5.0475,5.0039,5.0126,437600.0
2008-04-25 10:00:00,5.74,5.77,5.7,5.74,328000.0,5.0126,5.0388,4.9777,5.0126,328000.0
2008-04-25 10:10:00,5.75,5.77,5.72,5.77,296800.0,5.0213,5.0388,4.9951,5.0388,296800.0
2008-04-25 10:20:00,5.77,5.77,5.75,5.76,168800.0,5.0388,5.0388,5.0213,5.0301,168800.0
2008-04-25 10:30:00,5.76,5.79,5.75,5.75,345600.0,5.0301,5.0563,5.0213,5.0213,345600.0
2008-04-25 10:40:00,5.75,5.78,5.75,5.77,301600.0,5.0213,5.0475,5.0213,5.0388,301600.0
2008-04-25 10:50:00,5.77,5.79,5.77,5.77,140000.0,5.0388,5.0563,5.0388,5.0388,140000.0
2008-04-25 11:00:00,5.77,5.78,5.76,5.76,116000.0,5.0388,5.0475,5.0301,5.0301,116000.0
2008-04-25 11:10:00,5.76,5.78,5.74,5.74,296800.0,5.0301,5.0475,5.0126,5.0126,296800.0
2008-04-25 11:20:00,5.74,5.75,5.72,5.75,245600.0,5.0126,5.0213,4.9951,5.0213,245600.0
2008-04-25 11:30:00,5.75,5.76,5.74,5.75,381600.0,5.0213,5.0301,5.0126,5.0213,381600.0
2008-04-25 11:40:00,5.75,5.77,5.75,5.76,228800.0,5.0213,5.0388,5.0213,5.0301,228800.0
2008-04-25 11:50:00,5.76,5.78,5.76,5.78,420000.0,5.0301,5.0475,5.0301,5.0475,420000.0
2008-04-25 12:00:00,5.78,5.78,5.76,5.77,295200.0,5.0475,5.0475,5.0301,5.0388,295200.0
2008-04-25 12:10:00,5.77,5.78,5.76,5.77,315200.0,5.0388,5.0475,5.0301,5.0388,315200.0
2008-04-25 12:20:00,5.77,5.77,5.76,5.76,243200.0,5.0388,5.0388,5.0301,5.0301,243200.0
2008-04-25 12:30:00,5.76,5.76,5.74,5.74,210400.0,5.0301,5.0301,5.0126,5.0126,210400.0
2008-04-25 12:40:00,5.74,5.75,5.74,5.75,144800.0,5.0126,5.0213,5.0126,5.0213,144800.0
2008-04-25 12:50:00,5.75,5.75,5.75,5.75,131200.0,5.0213,5.0213,5.0213,5.0213,131200.0
2008-04-25 13:00:00,5.75,5.75,5.75,5.75,156800.0,5.0213,5.0213,5.0213,5.0213,156800.0
2008-04-25 13:10:00,5.75,5.75,5.74,5.75,276000.0,5.0213,5.0213,5.0126,5.0213,276000.0
2008-04-25 13:20:00,5.74,5.75,5.74,5.75,206400.0,5.0126,5.0213,5.0126,5.0213,206400.0
2008-04-25 13:30:00,5.75,5.76,5.74,5.75,182400.0,5.0213,5.0301,5.0126,5.0213,182400.0
2008-04-25 13:40:00,5.75,5.75,5.74,5.75,131200.0,5.0213,5.0213,5.0126,5.0213,131200.0
2008-04-25 13:50:00,5.75,5.76,5.74,5.76,136000.0,5.0213,5.0301,5.0126,5.0301,136000.0
2008-04-25 14:00:00,5.76,5.76,5.75,5.76,124000.0,5.0301,5.0301,5.0213,5.0301,124000.0
2008-04-25 14:10:00,5.76,5.76,5.75,5.76,135200.0,5.0301,5.0301,5.0213,5.0301,135200.0
2008-04-25 14:20:00,5.76,5.76,5.75,5.76,198400.0,5.0301,5.0301,5.0213,5.0301,198400.0
2008-04-25 14:30:00,5.76,5.76,5.75,5.76,256000.0,5.0301,5.0301,5.0213,5.0301,256000.0
2008-04-25 14:40:00,5.76,5.76,5.76,5.76,201600.0,5.0301,5.0301,5.0301,5.0301,201600.0
2008-04-25 14:50:00,5.76,5.77,5.76,5.76,197600.0,5.0301,5.0388,5.0301,5.0301,197600.0
2008-04-25 15:00:00,5.76,5.78,5.76,5.78,224800.0,5.0301,5.0475,5.0301,5.0475,224800.0
2008-04-25 15:10:00,5.78,5.8,5.78,5.79,217600.0,5.0475,5.065,5.0475,5.0563,217600.0
2008-04-25 15:20:00,5.79,5.8,5.78,5.78,253600.0,5.0563,5.065,5.0475,5.0475,253600.0
2008-04-25 15:30:00,5.78,5.79,5.78,5.78,314400.0,5.0475,5.0563,5.0475,5.0475,314400.0
2008-04-25 15:40:00,5.79,5.79,5.78,5.78,376800.0,5.0563,5.0563,5.0475,5.0475,376800.0
2008-04-25 15:50:00,5.79,5.8,5.78,5.8,535200.0,5.0563,5.065,5.0475,5.065,535200.0
2008-04-28 09:30:00,5.82,5.84,5.77,5.78,359200.0,5.0825,5.0999,5.0388,5.0475,359200.0
2008-04-28 09:40:00,5.77,5.79,5.74,5.79,273600.0,5.0388,5.0563,5.0126,5.0563,273600.0
2008-04-28 09:50:00,5.79,5.8,5.76,5.77,292800.0,5.0563,5.065,5.0301,5.0388,292800.0
2008-04-28 10:00:00,5.78,5.78,5.73,5.75,326400.0,5.0475,5.0475,5.0039,5.0213,326400.0
2008-04-28 10:10:00,5.74,5.79,5.74,5.78,206400.0,5.0126,5.0563,5.0126,5.0475,206400.0
2008-04-28 10:20:00,5.77,5.79,5.76,5.76,249600.0,5.0388,5.0563,5.0301,5.0301,249600.0
2008-04-28 10:30:00,5.76,5.8,5.74,5.79,265600.0,5.0301,5.065,5.0126,5.0563,265600.0
2008-04-28 10:40:00,5.79,5.81,5.79,5.81,109600.0,5.0563,5.0737,5.0563,5.0737,109600.0
2008-04-28 10:50:00,5.81,5.83,5.81,5.83,134400.0,5.0737,5.0912,5.0737,5.0912,134400.0
2008-04-28 11:00:00,5.83,5.84,5.83,5.84,167200.0,5.0912,5.0999,5.0912,5.0999,167200.0
2008-04-28 11:10:00,5.84,5.84,5.83,5.83,144800.0,5.0999,5.0999,5.0912,5.0912,144800.0
2008-04-28 11:20:00,5.83,5.85,5.83,5.84,113600.0,5.0912,5.1087,5.0912,5.0999,113600.0
2008-04-28 11:30:00,5.85,5.85,5.83,5.84,105600.0,5.1087,5.1087,5.0912,5.0999,105600.0
2008-04-28 11:40:00,5.84,5.85,5.84,5.84,108800.0,5.0999,5.1087,5.0999,5.0999,108800.0
2008-04-28 11:50:00,5.84,5.85,5.84,5.85,108000.0,5.0999,5.1087,5.0999,5.1087,108000.0
2008-04-28 12:00:00,5.85,5.85,5.83,5.84,90400.0,5.1087,5.1087,5.0912,5.0999,90400.0
2008-04-28 12:10:00,5.84,5.84,5.83,5.84,61600.0,5.0999,5.0999,5.0912,5.0999,61600.0
2008-04-28 12:20:00,5.84,5.84,5.83,5.83,64800.0,5.0999,5.0999,5.0912,5.0912,64800.0
2008-04-28 12:30:00,5.83,5.85,5.83,5.85,123200.0,5.0912,5.1087,5.0912,5.1087,123200.0
2008-04-28 12:40:00,5.85,5.86,5.85,5.85,108800.0,5.1087,5.1174,5.1087,5.1087,108800.0
2008-04-28 12:50:00,5.86,5.86,5.84,5.84,144800.0,5.1174,5.1174,5.0999,5.0999,144800.0
2008-04-28 13:00:00,5.84,5.86,5.84,5.86,101600.0,5.0999,5.1174,5.0999,5.1174,101600.0
2008-04-28 13:10:00,5.86,5.87,5.85,5.85,93600.0,5.1174,5.1261,5.1087,5.1087,93600.0
2008-04-28 13:20:00,5.85,5.86,5.85,5.86,76800.0,5.1087,5.1174,5.1087,5.1174,76800.0
2008-04-28 13:30:00,5.86,5.87,5.86,5.87,160800.0,5.1174,5.1261,5.1174,5.1261,160800.0
2008-04-28 13:40:00,5.86,5.87,5.86,5.86,136800.0,5.1174,5.1261,5.1174,5.1174,136800.0
2008-04-28 13:50:00,5.86,5.88,5.86,5.88,224000.0,5.1174,5.1349,5.1174,5.1349,224000.0
2008-04-28 14:00:00,5.88,5.88,5.88,5.88,100800.0,5.1349,5.1349,5.1349,5.1349,100800.0
2008-04-28 14:10:00,5.88,5.89,5.86,5.87,507200.0,5.1349,5.1436,5.1174,5.1261,507200.0
2008-04-28 14:20:00,5.87,5.9,5.87,5.88,261600.0,5.1261,5.1523,5.1261,5.1349,261600.0
2008-04-28 14:30:00,5.88,5.88,5.87,5.87,380800.0,5.1349,5.1349,5.1261,5.1261,380800.0
2008-04-28 14:40:00,5.87,5.88,5.87,5.87,198400.0,5.1261,5.1349,5.1261,5.1261,198400.0
2008-04-28 14:50:00,5.87,5.87,5.86,5.86,184000.0,5.1261,5.1261,5.1174,5.1174,184000.0
2008-04-28 15:00:00,5.86,5.87,5.86,5.86,231200.0,5.1174,5.1261,5.1174,5.1174,231200.0
2008-04-28 15:10:00,5.86,5.87,5.86,5.87,132000.0,5.1174,5.1261,5.1174,5.1261,132000.0
2008-04-28 15:20:00,5.87,5.87,5.85,5.85,227200.0,5.1261,5.1261,5.1087,5.1087,227200.0
2008-04-28 15:30:00,5.85,5.85,5.83,5.84,332800.0,5.1087,5.1087,5.0912,5.0999,332800.0
2008-04-28 15:40:00,5.84,5.84,5.83,5.83,290400.0,5.0999,5.0999,5.0912,5.0912,290400.0
2008-04-28 15:50:00,5.83,5.84,5.83,5.83,377600.0,5.0912,5.0999,5.0912,5.0912,377600.0
2008-04-29 09:30:00,5.81,5.82,5.8,5.81,265600.0,5.0737,5.0825,5.065,5.0737,265600.0
2008-04-29 09:40:00,5.81,5.82,5.81,5.81,204800.0,5.0737,5.0825,5.0737,5.0737,204800.0
2008-04-29 09:50:00,5.8,5.81,5.8,5.81,312000.0,5.065,5.0737,5.065,5.0737,312000.0
2008-04-29 10:00:00,5.81,5.82,5.8,5.81,287200.0,5.0737,5.0825,5.065,5.0737,287200.0
2008-04-29 10:10:00,5.81,5.81,5.79,5.8,215200.0,5.0737,5.0737,5.0563,5.065,215200.0
2008-04-29 10:20:00,5.81,5.81,5.79,5.8,280800.0,5.0737,5.0737,5.0563,5.065,280800.0
2008-04-29 10:30:00,5.8,5.81,5.8,5.81,128800.0,5.065,5.0737,5.065,5.0737,128800.0
2008-04-29 10:40:00,5.81,5.83,5.8,5.8,149600.0,5.0737,5.0912,5.065,5.065,149600.0
2008-04-29 10:50:00,5.8,5.82,5.8,5.81,70400.0,5.065,5.0825,5.065,5.0737,70400.0
2008-04-29 11:00:00,5.81,5.82,5.8,5.81,89600.0,5.0737,5.0825,5.065,5.0737,89600.0
2008-04-29 11:10:00,5.81,5.81,5.8,5.8,56800.0,5.0737,5.0737,5.065,5.065,56800.0
2008-04-29 11:20:00,5.8,5.81,5.8,5.81,81600.0,5.065,5.0737,5.065,5.0737,81600.0
2008-04-29 11:30:00,5.8,5.8,5.79,5.8,122400.0,5.065,5.065,5.0563,5.065,122400.0
2008-04-29 11:40:00,5.8,5.8,5.78,5.78,117600.0,5.065,5.065,5.0475,5.0475,117600.0
2008-04-29 11:50:00,5.78,5.79,5.77,5.78,412800.0,5.0475,5.0563,5.0388,5.0475,412800.0
2008-04-29 12:00:00,5.77,5.77,5.77,5.77,113600.0,5.0388,5.0388,5.0388,5.0388,113600.0
2008-04-29 12:10:00,5.77,5.77,5.77,5.77,176800.0,5.0388,5.0388,5.0388,5.0388,176800.0
2008-04-29 12:20:00,5.77,5.78,5.77,5.78,42400.0,5.0388,5.0475,5.0388,5.0475,42400.0
2008-04-29 12:30:00,5.78,5.78,5.77,5.78,84000.0,5.0475,5.0475,5.0388,5.0475,84000.0
2008-04-29 12:40:00,5.78,5.78,5.77,5.78,235200.0,5.0475,5.0475,5.0388,5.0475,235200.0
2008-04-29 12:50:00,5.78,5.78,5.77,5.77,108000.0,5.0475,5.0475,5.0388,5.0388,108000.0
2008-04-29 13:00:00,5.77,5.78,5.76,5.77,88800.0,5.0388,5.0475,5.0301,5.0388,88800.0
2008-04-29 13:10:00,5.78,5.79,5.77,5.79,126400.0,5.0475,5.0563,5.0388,5.0563,126400.0
2008-04-29 13:20:00,5.79,5.79,5.78,5.79,104800.0,5.0563,5.0563,5.0475,5.0563,104800.0
2008-04-29 13:30:00,5.79,5.81,5.79,5.81,100800.0,5.0563,5.0737,5.0563,5.0737,100800.0
2008-04-29 13:40:00,5.81,5.81,5.8,5.8,95200.0,5.0737,5.0737,5.065,5.065,95200.0
2008-04-29 13:50:00,5.8,5.8,5.79,5.8,113600.0,5.065,5.065,5.0563,5.065,113600.0
2008-04-29 14:00:00,5.8,5.8,5.79,5.8,116000.0,5.065,5.065,5.0563,5.065,116000.0
2008-04-29 14:10:00,5.8,5.81,5.79,5.8,237600.0,5.065,5.0737,5.0563,5.065,237600.0
2008-04-29 14:20:00,5.8,5.81,5.79,5.79,139200.0,5.065,5.0737,5.0563,5.0563,139200.0
2008-04-29 14:30:00,5.79,5.8,5.79,5.79,205600.0,5.0563,5.065,5.0563,5.0563,205600.0
2008-04-29 14:40:00,5.79,5.81,5.79,5.81,283200.0,5.0563,5.0737,5.0563,5.0737,283200.0
2008-04-29 14:50:00,5.81,5.81,5.8,5.81,160800.0,5.0737,5.0737,5.065,5.0737,160800.0
2008-04-29 15:00:00,5.81,5.82,5.8,5.8,187200.0,5.0737,5.0825,5.065,5.065,187200.0
2008-04-29 15:10:00,5.81,5.81,5.8,5.81,184000.0,5.0737,5.0737,5.065,5.0737,184000.0
2008-04-29 15:20:00,5.81,5.81,5.8,5.81,174400.0,5.0737,5.0737,5.065,5.0737,174400.0
2008-04-29 15:30:00,5.8,5.81,5.79,5.79,346400.0,5.065,5.0737,5.0563,5.0563,346400.0
2008-04-29 15:40:00,5.79,5.8,5.79,5.8,369600.0,5.0563,5.065,5.0563,5.065,369600.0
2008-04-29 15:50:00,5.79,5.8,5.79,5.8,636000.0,5.0563,5.065,5.0563,5.065,636000.0
2008-04-30 09:30:00,5.79,5.85,5.77,5.81,95200.0,5.0563,5.1087,5.0388,5.0737,95200.0
2008-04-30 09:40:00,5.8,5.85,5.8,5.81,344000.0,5.065,5.1087,5.065,5.0737,344000.0
2008-04-30 09:50:00,5.82,5.84,5.81,5.84,56800.0,5.0825,5.0999,5.0737,5.0999,56800.0
2008-04-30 10:00:00,5.83,5.85,5.82,5.83,184800.0,5.0912,5.1087,5.0825,5.0912,184800.0
2008-04-30 10:10:00,5.83,5.84,5.82,5.83,200000.0,5.0912,5.0999,5.0825,5.0912,200000.0
2008-04-30 10:20:00,5.83,5.85,5.82,5.84,452800.0,5.0912,5.1087,5.0825,5.0999,452800.0
2008-04-30 10:30:00,5.84,5.85,5.84,5.85,372800.0,5.0999,5.1087,5.0999,5.1087,372800.0
2008-04-30 10:40:00,5.85,5.9,5.85,5.89,296800.0,5.1087,5.1523,5.1087,5.1436,296800.0
2008-04-30 10:50:00,5.89,5.9,5.87,5.87,300800.0,5.1436,5.1523,5.1261,5.1261,300800.0
2008-04-30 11:00:00,5.87,5.87,5.86,5.86,394400.0,5.1261,5.1261,5.1174,5.1174,394400.0
2008-04-30 11:10:00,5.86,5.87,5.86,5.86,194400.0,5.1174,5.1261,5.1174,5.1174,194400.0
2008-04-30 11:20:00,5.86,5.86,5.85,5.86,116800.0,5.1174,5.1174,5.1087,5.1174,116800.0
2008-04-30 11:30:00,5.86,5.86,5.85,5.85,75200.0,5.1174,5.1174,5.1087,5.1087,75200.0
2008-04-30 11:40:00,5.85,5.85,5.84,5.84,144800.0,5.1087,5.1087,5.0999,5.0999,144800.0
2008-04-30 11:50:00,5.84,5.85,5.84,5.85,76800.0,5.0999,5.1087,5.0999,5.1087,76800.0
2008-04-30 12:00:00,5.86,5.86,5.85,5.86,90400.0,5.1174,5.1174,5.1087,5.1174,90400.0
2008-04-30 12:10:00,5.86,5.86,5.83,5.85,257600.0,5.1174,5.1174,5.0912,5.1087,257600.0
2008-04-30 12:20:00,5.85,5.85,5.85,5.85,28000.0,5.1087,5.1087,5.1087,5.1087,28000.0
2008-04-30 12:30:00,5.84,5.85,5.84,5.85,84800.0,5.0999,5.1087,5.0999,5.1087,84800.0
2008-04-30 12:40:00,5.85,5.85,5.84,5.85,372800.0,5.1087,5.1087,5.0999,5.1087,372800.0
2008-04-30 12:50:00,5.85,5.85,5.84,5.85,95200.0,5.1087,5.1087,5.0999,5.1087,95200.0
2008-04-30 13:00:00,5.85,5.85,5.82,5.82,391200.0,5.1087,5.1087,5.0825,5.0825,391200.0
2008-04-30 13:10:00,5.82,5.83,5.81,5.83,668800.0,5.0825,5.0912,5.0737,5.0912,668800.0
2008-04-30 13:20:00,5.83,5.83,5.82,5.83,108800.0,5.0912,5.0912,5.0825,5.0912,108800.0
2008-04-30 13:30:00,5.83,5.84,5.83,5.83,120800.0,5.0912,5.0999,5.0912,5.0912,120800.0
2008-04-30 13:40:00,5.84,5.84,5.82,5.83,168000.0,5.0999,5.0999,5.0825,5.0912,168000.0
2008-04-30 13:50:00,5.83,5.84,5.83,5.83,108000.0,5.0912,5.0999,5.0912,5.0912,108000.0
2008-04-30 14:00:00,5.83,5.87,5.83,5.86,97600.0,5.0912,5.1261,5.0912,5.1174,97600.0
2008-04-30 14:10:00,5.87,5.89,5.83,5.88,298400.0,5.1261,5.1436,5.0912,5.1349,298400.0
2008-04-30 14:20:00,5.88,5.88,5.83,5.85,256000.0,5.1349,5.1349,5.0912,5.1087,256000.0
2008-04-30 14:30:00,5.84,5.86,5.83,5.84,183200.0,5.0999,5.1174,5.0912,5.0999,183200.0
2008-04-30 14:40:00,5.84,5.84,5.83,5.83,192800.0,5.0999,5.0999,5.0912,5.0912,192800.0
2008-04-30 14:50:00,5.83,5.83,5.81,5.81,516000.0,5.0912,5.0912,5.0737,5.0737,516000.0
2008-04-30 15:00:00,5.81,5.83,5.8,5.82,792000.0,5.0737,5.0912,5.065,5.0825,792000.0
2008-04-30 15:10:00,5.81,5.82,5.78,5.8,534400.0,5.0737,5.0825,5.0475,5.065,534400.0
2008-04-30 15:20:00,5.8,5.8,5.77,5.77,683200.0,5.065,5.065,5.0388,5.0388,683200.0
2008-04-30 15:30:00,5.77,5.79,5.77,5.78,485600.0,5.0388,5.0563,5.0388,5.0475,485600.0
2008-04-30 15:40:00,5.78,5.78,5.76,5.78,805600.0,5.0475,5.0475,5.0301,5.0475,805600.0
2008-04-30 15:50:00,5.78,5.79,5.76,5.76,581600.0,5.0475,5.0563,5.0301,5.0301,581600.0
2008-05-01 09:30:00,5.78,5.79,5.72,5.76,170400.0,5.0475,5.0563,4.9951,5.0301,170400.0
2008-05-01 09:40:00,5.76,5.8,5.76,5.79,189600.0,5.0301,5.065,5.0301,5.0563,189600.0
2008-05-01 09:50:00,5.78,5.83,5.78,5.79,164800.0,5.0475,5.0912,5.0475,5.0563,164800.0
2008-05-01 10:00:00,5.8,5.83,5.8,5.81,199200.0,5.065,5.0912,5.065,5.0737,199200.0
2008-05-01 10:10:00,5.82,5.84,5.82,5.84,168000.0,5.0825,5.0999,5.0825,5.0999,168000.0
2008-05-01 10:20:00,5.84,5.87,5.83,5.87,263200.0,5.0999,5.1261,5.0912,5.1261,263200.0
2008-05-01 10:30:00,5.87,5.87,5.84,5.85,198400.0,5.1261,5.1261,5.0999,5.1087,198400.0
2008-05-01 10:40:00,5.85,5.87,5.84,5.86,179200.0,5.1087,5.1261,5.0999,5.1174,179200.0
2008-05-01 10:50:00,5.86,5.86,5.85,5.86,267200.0,5.1174,5.1174,5.1087,5.1174,267200.0
2008-05-01 11:00:00,5.86,5.88,5.86,5.88,433600.0,5.1174,5.1349,5.1174,5.1349,433600.0
2008-05-01 11:10:00,5.88,5.89,5.88,5.88,146400.0,5.1349,5.1436,5.1349,5.1349,146400.0
2008-05-01 11:20:00,5.88,5.89,5.87,5.88,124000.0,5.1349,5.1436,5.1261,5.1349,124000.0
2008-05-01 11:30:00,5.88,5.89,5.88,5.88,200800.0,5.1349,5.1436,5.1349,5.1349,200800.0
2008-05-01 11:40:00,5.88,5.89,5.88,5.88,156000.0,5.1349,5.1436,5.1349,5.1349,156000.0
2008-05-01 11:50:00,5.88,5.89,5.88,5.88,266400.0,5.1349,5.1436,5.1349,5.1349,266400.0
2008-05-01 12:00:00,5.88,5.89,5.86,5.88,336000.0,5.1349,5.1436,5.1174,5.1349,336000.0
2008-05-01 12:10:00,5.88,5.89,5.88,5.89,529600.0,5.1349,5.1436,5.1349,5.1436,529600.0
2008-05-01 12:20:00,5.89,5.89,5.88,5.89,86400.0,5.1436,5.1436,5.1349,5.1436,86400.0
2008-05-01 12:30:00,5.89,5.9,5.89,5.9,269600.0,5.1436,5.1523,5.1436,5.1523,269600.0
2008-05-01 12:40:00,5.9,5.9,5.89,5.9,189600.0,5.1523,5.1523,5.1436,5.1523,189600.0
2008-05-01 12:50:00,5.9,5.92,5.9,5.92,439200.0,5.1523,5.1698,5.1523,5.1698,439200.0
2008-05-01 13:00:00,5.92,5.93,5.92,5.92,234400.0,5.1698,5.1785,5.1698,5.1698,234400.0
2008-05-01 13:10:00,5.92,5.95,5.92,5.94,168800.0,5.1698,5.196,5.1698,5.1873,168800.0
2008-05-01 13:20:00,5.95,5.95,5.93,5.93,120000.0,5.196,5.196,5.1785,5.1785,120000.0
2008-05-01 13:30:00,5.93,5.94,5.93,5.93,160800.0,5.1785,5.1873,5.1785,5.1785,160800.0
2008-05-01 13:40:00,5.93,5.93,5.92,5.92,113600.0,5.1785,5.1785,5.1698,5.1698,113600.0
2008-05-01 13:50:00,5.92,5.92,5.9,5.91,145600.0,5.1698,5.1698,5.1523,5.1611,145600.0
2008-05-01 14:00:00,5.91,5.91,5.9,5.91,141600.0,5.1611,5.1611,5.1523,5.1611,141600.0
2008-05-01 14:10:00,5.91,5.93,5.91,5.92,138400.0,5.1611,5.1785,5.1611,5.1698,138400.0
2008-05-01 14:20:00,5.92,5.93,5.92,5.92,108800.0,5.1698,5.1785,5.1698,5.1698,108800.0
2008-05-01 14:30:00,5.92,5.93,5.91,5.93,106400.0,5.1698,5.1785,5.1611,5.1785,106400.0
2008-05-01 14:40:00,5.93,5.93,5.92,5.93,147200.0,5.1785,5.1785,5.1698,5.1785,147200.0
2008-05-01 14:50:00,5.93,5.95,5.93,5.93,222400.0,5.1785,5.196,5.1785,5.1785,222400.0
2008-05-01 15:00:00,5.93,5.94,5.93,5.93,216000.0,5.1785,5.1873,5.1785,5.1785,216000.0
2008-05-01 15:10:00,5.93,5.95,5.93,5.94,174400.0,5.1785,5.196,5.1785,5.1873,174400.0
2008-05-01 15:20:00,5.94,5.95,5.93,5.94,166400.0,5.1873,5.196,5.1785,5.1873,166400.0
2008-05-01 15:30:00,5.94,5.94,5.91,5.91,345600.0,5.1873,5.1873,5.1611,5.1611,345600.0
2008-05-01 15:40:00,5.91,5.92,5.9,5.92,331200.0,5.1611,5.1698,5.1523,5.1698,331200.0
2008-05-01 15:50:00,5.93,5.94,5.92,5.93,440000.0,5.1785,5.1873,5.1698,5.1785,440000.0
2008-05-02 09:30:00,6.0,6.0,5.93,5.93,224000.0,5.2396,5.2396,5.1785,5.1785,224000.0
2008-05-02 09:40:00,5.93,5.98,5.93,5.96,330400.0,5.1785,5.2222,5.1785,5.2047,330400.0
2008-05-02 09:50:00,5.96,5.99,5.96,5.99,194400.0,5.2047,5.2309,5.2047,5.2309,194400.0
2008-05-02 10:00:00,5.99,6.03,5.98,6.0,365600.0,5.2309,5.2658,5.2222,5.2396,365600.0
2008-05-02 10:10:00,6.0,6.02,5.98,5.99,204800.0,5.2396,5.2571,5.2222,5.2309,204800.0
2008-05-02 10:20:00,5.99,6.01,5.99,5.99,251200.0,5.2309,5.2484,5.2309,5.2309,251200.0
2008-05-02 10:30:00,5.99,6.03,5.99,6.01,396800.0,5.2309,5.2658,5.2309,5.2484,396800.0
2008-05-02 10:40:00,6.02,6.03,5.98,5.99,421600.0,5.2571,5.2658,5.2222,5.2309,421600.0
2008-05-02 10:50:00,5.99,5.99,5.96,5.97,287200.0,5.2309,5.2309,5.2047,5.2134,287200.0
2008-05-02 11:00:00,5.97,5.99,5.96,5.99,160000.0,5.2134,5.2309,5.2047,5.2309,160000.0
2008-05-02 11:10:00,5.99,5.99,5.97,5.98,168800.0,5.2309,5.2309,5.2134,5.2222,168800.0
2008-05-02 11:20:00,5.98,5.98,5.96,5.96,274400.0,5.2222,5.2222,5.2047,5.2047,274400.0
2008-05-02 11:30:00,5.96,5.97,5.95,5.95,395200.0,5.2047,5.2134,5.196,5.196,395200.0
2008-05-02 11:40:00,5.95,5.95,5.94,5.94,171200.0,5.196,5.196,5.1873,5.1873,171200.0
2008-05-02 11:50:00,5.94,5.94,5.93,5.93,152000.0,5.1873,5.1873,5.1785,5.1785,152000.0
2008-05-02 12:00:00,5.93,5.93,5.91,5.92,281600.0,5.1785,5.1785,5.1611,5.1698,281600.0
2008-05-02 12:10:00,5.92,5.93,5.92,5.93,124000.0,5.1698,5.1785,5.1698,5.1785,124000.0
2008-05-02 12:20:00,5.92,5.93,5.92,5.93,56000.0,5.1698,5.1785,5.1698,5.1785,56000.0
2008-05-02 12:30:00,5.93,5.93,5.92,5.93,136000.0,5.1785,5.1785,5.1698,5.1785,136000.0
2008-05-02 12:40:00,5.92,5.92,5.91,5.92,109600.0,5.1698,5.1698,5.1611,5.1698,109600.0
2008-05-02 12:50:00,5.92,5.93,5.92,5.93,80000.0,5.1698,5.1785,5.1698,5.1785,80000.0
2008-05-02 13:00:00,5.93,5.93,5.9,5.91,169600.0,5.1785,5.1785,5.1523,5.1611,169600.0
2008-05-02 13:10:00,5.91,5.94,5.91,5.93,444000.0,5.1611,5.1873,5.1611,5.1785,444000.0
2008-05-02 13:20:00,5.93,5.94,5.92,5.93,382400.0,5.1785,5.1873,5.1698,5.1785,382400.0
2008-05-02 13:30:00,5.93,5.93,5.91,5.93,244000.0,5.1785,5.1785,5.1611,5.1785,244000.0
2008-05-02 13:40:00,5.92,5.95,5.92,5.95,112800.0,5.1698,5.196,5.1698,5.196,112800.0
2008-05-02 13:50:00,5.95,5.95,5.94,5.95,123200.0,5.196,5.196,5.1873,5.196,123200.0
2008-05-02 14:00:00,5.95,5.97,5.93,5.93,272000.0,5.196,5.2134,5.1785,5.1785,272000.0
2008-05-02 14:10:00,5.93,5.96,5.93,5.95,178400.0,5.1785,5.2047,5.1785,5.196,178400.0
2008-05-02 14:20:00,5.95,5.97,5.95,5.96,131200.0,5.196,5.2134,5.196,5.2047,131200.0
2008-05-02 14:30:00,5.96,5.96,5.95,5.96,379200.0,5.2047,5.2047,5.196,5.2047,379200.0
2008-05-02 14:40:00,5.96,5.96,5.95,5.96,172000.0,5.2047,5.2047,5.196,5.2047,172000.0
2008-05-02 14:50:00,5.96,5.97,5.96,5.97,251200.0,5.2047,5.2134,5.2047,5.2134,251200.0
2008-05-02 15:00:00,5.97,5.97,5.96,5.97,391200.0,5.2134,5.2134,5.2047,5.2134,391200.0
2008-05-02 15:10:00,5.97,5.99,5.97,5.98,333600.0,5.2134,5.2309,5.2134,5.2222,333600.0
2008-05-02 15:20:00,5.98,5.99,5.95,5.96,597600.0,5.2222,5.2309,5.196,5.2047,597600.0
2008-05-02 15:30:00,5.96,5.97,5.95,5.96,161600.0,5.2047,5.2134,5.196,5.2047,161600.0
2008-05-02 15:40:00,5.96,5.97,5.94,5.95,292800.0,5.2047,5.2134,5.1873,5.196,292800.0
2008-05-02 15:50:00,5.96,5.96,5.96,5.96,453600.0,5.2047,5.2047,5.2047,5.2047,453600.0
2008-05-05 09:30:00,5.99,5.99,5.9,5.9,259200.0,5.2309,5.2309,5.1523,5.1523,259200.0
2008-05-05 09:40:00,5.9,5.92,5.87,5.9,140800.0,5.1523,5.1698,5.1261,5.1523,140800.0
2008-05-05 09:50:00,5.9,5.95,5.9,5.94,84000.0,5.1523,5.196,5.1523,5.1873,84000.0
2008-05-05 10:00:00,5.94,5.97,5.92,5.96,161600.0,5.1873,5.2134,5.1698,5.2047,161600.0
2008-05-05 10:10:00,5.96,5.97,5.94,5.95,190400.0,5.2047,5.2134,5.1873,5.196,190400.0
2008-05-05 10:20:00,5.95,5.96,5.93,5.93,106400.0,5.196,5.2047,5.1785,5.1785,106400.0
2008-05-05 10:30:00,5.93,5.93,5.92,5.93,92800.0,5.1785,5.1785,5.1698,5.1785,92800.0
2008-05-05 10:40:00,5.92,5.95,5.92,5.94,104000.0,5.1698,5.196,5.1698,5.1873,104000.0
2008-05-05 10:50:00,5.94,5.94,5.9,5.91,84800.0,5.1873,5.1873,5.1523,5.1611,84800.0
2008-05-05 11:00:00,5.91,5.91,5.9,5.9,82400.0,5.1611,5.1611,5.1523,5.1523,82400.0
2008-05-05 11:10:00,5.91,5.94,5.9,5.94,80000.0,5.1611,5.1873,5.1523,5.1873,80000.0
2008-05-05 11:20:00,5.94,5.94,5.93,5.93,46400.0,5.1873,5.1873,5.1785,5.1785,46400.0
2008-05-05 11:30:00,5.93,5.95,5.93,5.95,65600.0,5.1785,5.196,5.1785,5.196,65600.0
2008-05-05 11:40:00,5.94,5.94,5.93,5.93,35200.0,5.1873,5.1873,5.1785,5.1785,35200.0
2008-05-05 11:50:00,5.93,5.93,5.91,5.92,140800.0,5.1785,5.1785,5.1611,5.1698,140800.0
2008-05-05 12:00:00,5.92,5.93,5.92,5.92,28000.0,5.1698,5.1785,5.1698,5.1698,28000.0
2008-05-05 12:10:00,5.92,5.93,5.91,5.92,146400.0,5.1698,5.1785,5.1611,5.1698,146400.0
2008-05-05 12:20:00,5.92,5.92,5.9,5.91,60000.0,5.1698,5.1698,5.1523,5.1611,60000.0
2008-05-05 12:30:00,5.91,5.91,5.9,5.9,61600.0,5.1611,5.1611,5.1523,5.1523,61600.0
2008-05-05 12:40:00,5.9,5.91,5.9,5.91,59200.0,5.1523,5.1611,5.1523,5.1611,59200.0
2008-05-05 12:50:00,5.91,5.91,5.89,5.9,184000.0,5.1611,5.1611,5.1436,5.1523,184000.0
2008-05-05 13:00:00,5.9,5.9,5.89,5.9,155200.0,5.1523,5.1523,5.1436,5.1523,155200.0
2008-05-05 13:10:00,5.89,5.9,5.88,5.89,54400.0,5.1436,5.1523,5.1349,5.1436,54400.0
2008-05-05 13:20:00,5.89,5.89,5.87,5.88,190400.0,5.1436,5.1436,5.1261,5.1349,190400.0
2008-05-05 13:30:00,5.88,5.92,5.88,5.91,551200.0,5.1349,5.1698,5.1349,5.1611,551200.0
2008-05-05 13:40:00,5.91,5.91,5.89,5.89,199200.0,5.1611,5.1611,5.1436,5.1436,199200.0
2008-05-05 13:50:00,5.89,5.89,5.86,5.87,262400.0,5.1436,5.1436,5.1174,5.1261,262400.0
2008-05-05 14:00:00,5.87,5.87,5.86,5.87,250400.0,5.1261,5.1261,5.1174,5.1261,250400.0
2008-05-05 14:10:00,5.87,5.88,5.86,5.87,136000.0,5.1261,5.1349,5.1174,5.1261,136000.0
2008-05-05 14:20:00,5.88,5.9,5.88,5.89,121600.0,5.1349,5.1523,5.1349,5.1436,121600.0
2008-05-05 14:30:00,5.9,5.9,5.89,5.89,96800.0,5.1523,5.1523,5.1436,5.1436,96800.0
2008-05-05 14:40:00,5.89,5.9,5.89,5.9,84800.0,5.1436,5.1523,5.1436,5.1523,84800.0
2008-05-05 14:50:00,5.9,5.91,5.89,5.9,145600.0,5.1523,5.1611,5.1436,5.1523,145600.0
2008-05-05 15:00:00,5.9,5.91,5.89,5.9,211200.0,5.1523,5.1611,5.1436,5.1523,211200.0
2008-05-05 15:10:00,5.9,5.9,5.88,5.89,373600.0,5.1523,5.1523,5.1349,5.1436,373600.0
2008-05-05 15:20:00,5.89,5.89,5.88,5.88,286400.0,5.1436,5.1436,5.1349,5.1349,286400.0
2008-05-05 15:30:00,5.88,5.89,5.87,5.87,484000.0,5.1349,5.1436,5.1261,5.1261,484000.0
2008-05-05 15:40:00,5.87,5.87,5.86,5.87,548000.0,5.1261,5.1261,5.1174,5.1261,548000.0
2008-05-05 15:50:00,5.87,5.88,5.87,5.87,564000.0,5.1261,5.1349,5.1261,5.1261,564000.0
2008-05-06 09:30:00,5.87,5.87,5.79,5.8,88800.0,5.1261,5.1261,5.0563,5.065,88800.0
2008-05-06 09:40:00,5.79,5.84,5.79,5.82,105600.0,5.0563,5.0999,5.0563,5.0825,105600.0
2008-05-06 09:50:00,5.82,5.84,5.82,5.83,148800.0,5.0825,5.0999,5.0825,5.0912,148800.0
2008-05-06 10:00:00,5.84,5.85,5.83,5.85,186400.0,5.0999,5.1087,5.0912,5.1087,186400.0
2008-05-06 10:10:00,5.86,5.87,5.83,5.87,191200.0,5.1174,5.1261,5.0912,5.1261,191200.0
2008-05-06 10:20:00,5.87,5.88,5.86,5.87,76000.0,5.1261,5.1349,5.1174,5.1261,76000.0
2008-05-06 10:30:00,5.87,5.87,5.86,5.87,114400.0,5.1261,5.1261,5.1174,5.1261,114400.0
2008-05-06 10:40:00,5.87,5.9,5.86,5.89,440800.0,5.1261,5.1523,5.1174,5.1436,440800.0
2008-05-06 10:50:00,5.89,5.9,5.88,5.89,200000.0,5.1436,5.1523,5.1349,5.1436,200000.0
2008-05-06 11:00:00,5.89,5.9,5.89,5.89,292000.0,5.1436,5.1523,5.1436,5.1436,292000.0
2008-05-06 11:10:00,5.89,5.9,5.87,5.88,224000.0,5.1436,5.1523,5.1261,5.1349,224000.0
2008-05-06 11:20:00,5.88,5.88,5.87,5.87,62400.0,5.1349,5.1349,5.1261,5.1261,62400.0
2008-05-06 11:30:00,5.87,5.88,5.87,5.88,64800.0,5.1261,5.1349,5.1261,5.1349,64800.0
2008-05-06 11:40:00,5.88,5.89,5.87,5.87,183200.0,5.1349,5.1436,5.1261,5.1261,183200.0
2008-05-06 11:50:00,5.87,5.88,5.87,5.88,146400.0,5.1261,5.1349,5.1261,5.1349,146400.0
2008-05-06 12:00:00,5.88,5.89,5.87,5.89,374400.0,5.1349,5.1436,5.1261,5.1436,374400.0
2008-05-06 12:10:00,5.89,5.91,5.88,5.88,924000.0,5.1436,5.1611,5.1349,5.1349,924000.0
2008-05-06 12:20:00,5.89,5.92,5.88,5.91,308800.0,5.1436,5.1698,5.1349,5.1611,308800.0
2008-05-06 12:30:00,5.91,5.92,5.9,5.91,272800.0,5.1611,5.1698,5.1523,5.1611,272800.0
2008-05-06 12:40:00,5.91,5.93,5.91,5.93,153600.0,5.1611,5.1785,5.1611,5.1785,153600.0
2008-05-06 12:50:00,5.93,5.94,5.93,5.93,69600.0,5.1785,5.1873,5.1785,5.1785,69600.0
2008-05-06 13:00:00,5.94,5.95,5.93,5.94,68800.0,5.1873,5.196,5.1785,5.1873,68800.0
2008-05-06 13:10:00,5.94,5.96,5.94,5.95,99200.0,5.1873,5.2047,5.1873,5.196,99200.0
2008-05-06 13:20:00,5.95,5.95,5.93,5.93,122400.0,5.196,5.196,5.1785,5.1785,122400.0
2008-05-06 13:30:00,5.93,5.93,5.91,5.93,140800.0,5.1785,5.1785,5.1611,5.1785,140800.0
2008-05-06 13:40:00,5.93,5.94,5.92,5.93,93600.0,5.1785,5.1873,5.1698,5.1785,93600.0
2008-05-06 13:50:00,5.93,5.94,5.93,5.94,178400.0,5.1785,5.1873,5.1785,5.1873,178400.0
2008-05-06 14:00:00,5.95,5.95,5.92,5.93,197600.0,5.196,5.196,5.1698,5.1785,197600.0
2008-05-06 14:10:00,5.92,5.93,5.92,5.93,210400.0,5.1698,5.1785,5.1698,5.1785,210400.0
2008-05-06 14:20:00,5.93,5.93,5.92,5.93,121600.0,5.1785,5.1785,5.1698,5.1785,121600.0
2008-05-06 14:30:00,5.93,5.93,5.93,5.93,92000.0,5.1785,5.1785,5.1785,5.1785,92000.0
2008-05-06 14:40:00,5.93,5.96,5.93,5.96,93600.0,5.1785,5.2047,5.1785,5.2047,93600.0
2008-05-06 14:50:00,5.95,5.97,5.95,5.96,151200.0,5.196,5.2134,5.196,5.2047,151200.0
2008-05-06 15:00:00,5.96,5.97,5.96,5.97,115200.0,5.2047,5.2134,5.2047,5.2134,115200.0
2008-05-06 15:10:00,5.97,5.99,5.9,5.98,423200.0,5.2134,5.2309,5.1523,5.2222,423200.0
2008-05-06 15:20:00,5.98,5.99,5.98,5.99,181600.0,5.2222,5.2309,5.2222,5.2309,181600.0
2008-05-06 15:30:00,5.99,6.0,5.98,5.99,237600.0,5.2309,5.2396,5.2222,5.2309,237600.0
2008-05-06 15:40:00,5.99,5.99,5.97,5.98,188000.0,5.2309,5.2309,5.2134,5.2222,188000.0
2008-05-06 15:50:00,5.98,5.98,5.97,5.97,430400.0,5.2222,5.2222,5.2134,5.2134,430400.0
2008-05-07 09:30:00,5.98,5.98,5.94,5.94,72800.0,5.2222,5.2222,5.1873,5.1873,72800.0
2008-05-07 09:40:00,5.94,5.99,5.88,5.97,532000.0,5.1873,5.2309,5.1349,5.2134,532000.0
2008-05-07 09:50:00,5.97,6.0,5.95,5.99,145600.0,5.2134,5.2396,5.196,5.2309,145600.0
2008-05-07 10:00:00,5.98,6.0,5.97,5.99,249600.0,5.2222,5.2396,5.2134,5.2309,249600.0
2008-05-07 10:10:00,5.99,6.0,5.97,6.0,246400.0,5.2309,5.2396,5.2134,5.2396,246400.0
2008-05-07 10:20:00,6.0,6.0,5.99,6.0,236000.0,5.2396,5.2396,5.2309,5.2396,236000.0
2008-05-07 10:30:00,6.0,6.01,5.99,6.0,162400.0,5.2396,5.2484,5.2309,5.2396,162400.0
2008-05-07 10:40:00,6.0,6.01,5.98,6.0,248000.0,5.2396,5.2484,5.2222,5.2396,248000.0
2008-05-07 10:50:00,6.0,6.01,6.0,6.01,128800.0,5.2396,5.2484,5.2396,5.2484,128800.0
2008-05-07 11:00:00,6.01,6.01,6.0,6.0,114400.0,5.2484,5.2484,5.2396,5.2396,114400.0
2008-05-07 11:10:00,6.0,6.0,5.97,5.97,128800.0,5.2396,5.2396,5.2134,5.2134,128800.0
2008-05-07 11:20:00,5.97,5.98,5.97,5.98,94400.0,5.2134,5.2222,5.2134,5.2222,94400.0
2008-05-07 11:30:00,5.97,5.98,5.94,5.94,87200.0,5.2134,5.2222,5.1873,5.1873,87200.0
2008-05-07 11:40:00,5.94,5.95,5.94,5.95,52000.0,5.1873,5.196,5.1873,5.196,52000.0
2008-05-07 11:50:00,5.95,5.97,5.95,5.97,80000.0,5.196,5.2134,5.196,5.2134,80000.0
2008-05-07 12:00:00,5.97,5.98,5.97,5.98,93600.0,5.2134,5.2222,5.2134,5.2222,93600.0
2008-05-07 12:10:00,5.98,5.99,5.98,5.99,124000.0,5.2222,5.2309,5.2222,5.2309,124000.0
2008-05-07 12:20:00,5.99,5.99,5.98,5.98,112000.0,5.2309,5.2309,5.2222,5.2222,112000.0
2008-05-07 12:30:00,5.98,6.0,5.98,6.0,151200.0,5.2222,5.2396,5.2222,5.2396,151200.0
2008-05-07 12:40:00,6.0,6.0,5.99,6.0,107200.0,5.2396,5.2396,5.2309,5.2396,107200.0
2008-05-07 12:50:00,6.0,6.0,6.0,6.0,58400.0,5.2396,5.2396,5.2396,5.2396,58400.0
2008-05-07 13:00:00,6.0,6.0,5.98,5.98,217600.0,5.2396,5.2396,5.2222,5.2222,217600.0
2008-05-07 13:10:00,5.98,5.98,5.97,5.97,68800.0,5.2222,5.2222,5.2134,5.2134,68800.0
2008-05-07 13:20:00,5.97,5.97,5.96,5.97,60000.0,5.2134,5.2134,5.2047,5.2134,60000.0
2008-05-07 13:30:00,5.97,5.98,5.97,5.97,72800.0,5.2134,5.2222,5.2134,5.2134,72800.0
2008-05-07 13:40:00,5.97,5.97,5.95,5.96,118400.0,5.2134,5.2134,5.196,5.2047,118400.0
2008-05-07 13:50:00,5.96,5.97,5.94,5.96,164800.0,5.2047,5.2134,5.1873,5.2047,164800.0
2008-05-07 14:00:00,5.96,5.96,5.94,5.94,81600.0,5.2047,5.2047,5.1873,5.1873,81600.0
2008-05-07 14:10:00,5.94,5.94,5.94,5.94,105600.0,5.1873,5.1873,5.1873,5.1873,105600.0
2008-05-07 14:20:00,5.94,5.94,5.92,5.93,135200.0,5.1873,5.1873,5.1698,5.1785,135200.0
2008-05-07 14:30:00,5.92,5.92,5.91,5.92,128800.0,5.1698,5.1698,5.1611,5.1698,128800.0
2008-05-07 14:40:00,5.92,5.93,5.91,5.92,148000.0,5.1698,5.1785,5.1611,5.1698,148000.0
2008-05-07 14:50:00,5.92,5.94,5.92,5.94,180000.0,5.1698,5.1873,5.1698,5.1873,180000.0
2008-05-07 15:00:00,5.93,5.94,5.9,5.9,469600.0,5.1785,5.1873,5.1523,5.1523,469600.0
2008-05-07 15:10:00,5.9,5.92,5.9,5.92,347200.0,5.1523,5.1698,5.1523,5.1698,347200.0
2008-05-07 15:20:00,5.92,5.92,5.87,5.88,897600.0,5.1698,5.1698,5.1261,5.1349,897600.0
2008-05-07 15:30:00,5.88,5.89,5.87,5.89,416800.0,5.1349,5.1436,5.1261,5.1436,416800.0
2008-05-07 15:40:00,5.89,5.89,5.87,5.88,651200.0,5.1436,5.1436,5.1261,5.1349,651200.0
2008-05-07 15:50:00,5.88,5.88,5.85,5.87,724800.0,5.1349,5.1349,5.1087,5.1261,724800.0
2008-05-08 09:30:00,5.91,5.91,5.85,5.87,120800.0,5.1611,5.1611,5.1087,5.1261,120800.0
2008-05-08 09:40:00,5.87,5.87,5.84,5.86,121600.0,5.1261,5.1261,5.0999,5.1174,121600.0
2008-05-08 09:50:00,5.87,5.88,5.84,5.84,88000.0,5.1261,5.1349,5.0999,5.0999,88000.0
2008-05-08 10:00:00,5.84,5.86,5.83,5.85,120000.0,5.0999,5.1174,5.0912,5.1087,120000.0
2008-05-08 10:10:00,5.85,5.85,5.83,5.85,90400.0,5.1087,5.1087,5.0912,5.1087,90400.0
2008-05-08 10:20:00,5.85,5.85,5.83,5.85,180000.0,5.1087,5.1087,5.0912,5.1087,180000.0
2008-05-08 10:30:00,5.84,5.85,5.83,5.83,164000.0,5.0999,5.1087,5.0912,5.0912,164000.0
2008-05-08 10:40:00,5.83,5.84,5.82,5.83,205600.0,5.0912,5.0999,5.0825,5.0912,205600.0
2008-05-08 10:50:00,5.82,5.85,5.82,5.84,224800.0,5.0825,5.1087,5.0825,5.0999,224800.0
2008-05-08 11:00:00,5.84,5.86,5.84,5.86,312800.0,5.0999,5.1174,5.0999,5.1174,312800.0
2008-05-08 11:10:00,5.86,5.93,5.86,5.89,759200.0,5.1174,5.1785,5.1174,5.1436,759200.0
2008-05-08 11:20:00,5.89,5.9,5.89,5.89,121600.0,5.1436,5.1523,5.1436,5.1436,121600.0
2008-05-08 11:30:00,5.89,5.89,5.87,5.87,116800.0,5.1436,5.1436,5.1261,5.1261,116800.0
2008-05-08 11:40:00,5.87,5.89,5.87,5.89,64000.0,5.1261,5.1436,5.1261,5.1436,64000.0
2008-05-08 11:50:00,5.89,5.89,5.88,5.89,119200.0,5.1436,5.1436,5.1349,5.1436,119200.0
2008-05-08 12:00:00,5.89,5.89,5.88,5.89,111200.0,5.1436,5.1436,5.1349,5.1436,111200.0
2008-05-08 12:10:00,5.89,5.9,5.89,5.89,56000.0,5.1436,5.1523,5.1436,5.1436,56000.0
2008-05-08 12:20:00,5.89,5.9,5.88,5.88,91200.0,5.1436,5.1523,5.1349,5.1349,91200.0
2008-05-08 12:30:00,5.88,5.89,5.88,5.89,47200.0,5.1349,5.1436,5.1349,5.1436,47200.0
2008-05-08 12:40:00,5.89,5.89,5.88,5.89,55200.0,5.1436,5.1436,5.1349,5.1436,55200.0
2008-05-08 12:50:00,5.89,5.89,5.88,5.89,79200.0,5.1436,5.1436,5.1349,5.1436,79200.0
2008-05-08 13:00:00,5.88,5.89,5.88,5.88,46400.0,5.1349,5.1436,5.1349,5.1349,46400.0
2008-05-08 13:10:00,5.88,5.89,5.88,5.89,67200.0,5.1349,5.1436,5.1349,5.1436,67200.0
2008-05-08 13:20:00,5.89,5.9,5.89,5.89,187200.0,5.1436,5.1523,5.1436,5.1436,187200.0
2008-05-08 13:30:00,5.89,5.89,5.89,5.89,127200.0,5.1436,5.1436,5.1436,5.1436,127200.0
2008-05-08 13:40:00,5.89,5.89,5.88,5.88,72800.0,5.1436,5.1436,5.1349,5.1349,72800.0
2008-05-08 13:50:00,5.89,5.89,5.88,5.89,555200.0,5.1436,5.1436,5.1349,5.1436,555200.0
2008-05-08 14:00:00,5.89,5.89,5.88,5.88,176800.0,5.1436,5.1436,5.1349,5.1349,176800.0
2008-05-08 14:10:00,5.88,5.89,5.87,5.87,168800.0,5.1349,5.1436,5.1261,5.1261,168800.0
2008-05-08 14:20:00,5.87,5.89,5.87,5.88,215200.0,5.1261,5.1436,5.1261,5.1349,215200.0
2008-05-08 14:30:00,5.88,5.89,5.87,5.87,146400.0,5.1349,5.1436,5.1261,5.1261,146400.0
2008-05-08 14:40:00,5.87,5.87,5.85,5.85,124000.0,5.1261,5.1261,5.1087,5.1087,124000.0
2008-05-08 14:50:00,5.85,5.86,5.84,5.86,84800.0,5.1087,5.1174,5.0999,5.1174,84800.0
2008-05-08 15:00:00,5.86,5.87,5.85,5.86,186400.0,5.1174,5.1261,5.1087,5.1174,186400.0
2008-05-08 15:10:00,5.86,5.88,5.86,5.88,229600.0,5.1174,5.1349,5.1174,5.1349,229600.0
2008-05-08 15:20:00,5.88,5.89,5.85,5.88,284000.0,5.1349,5.1436,5.1087,5.1349,284000.0
2008-05-08 15:30:00,5.88,5.89,5.87,5.88,215200.0,5.1349,5.1436,5.1261,5.1349,215200.0
2008-05-08 15:40:00,5.88,5.88,5.87,5.88,904800.0,5.1349,5.1349,5.1261,5.1349,904800.0
2008-05-08 15:50:00,5.88,5.89,5.88,5.89,319200.0,5.1349,5.1436,5.1349,5.1436,319200.0
2008-05-09 09:30:00,5.87,5.87,5.8,5.81,246400.0,5.1261,5.1261,5.065,5.0737,246400.0
2008-05-09 09:40:00,5.8,5.83,5.79,5.82,82400.0,5.065,5.0912,5.0563,5.0825,82400.0
2008-05-09 09:50:00,5.82,5.82,5.8,5.81,44000.0,5.0825,5.0825,5.065,5.0737,44000.0
2008-05-09 10:00:00,5.81,5.84,5.81,5.83,74400.0,5.0737,5.0999,5.0737,5.0912,74400.0
2008-05-09 10:10:00,5.83,5.84,5.82,5.83,96000.0,5.0912,5.0999,5.0825,5.0912,96000.0
2008-05-09 10:20:00,5.83,5.84,5.82,5.83,128800.0,5.0912,5.0999,5.0825,5.0912,128800.0
2008-05-09 10:30:00,5.83,5.85,5.83,5.84,86400.0,5.0912,5.1087,5.0912,5.0999,86400.0
2008-05-09 10:40:00,5.84,5.87,5.84,5.87,124800.0,5.0999,5.1261,5.0999,5.1261,124800.0
2008-05-09 10:50:00,5.87,5.87,5.84,5.84,106400.0,5.1261,5.1261,5.0999,5.0999,106400.0
2008-05-09 11:00:00,5.84,5.85,5.83,5.83,144800.0,5.0999,5.1087,5.0912,5.0912,144800.0
2008-05-09 11:10:00,5.83,5.83,5.81,5.82,95200.0,5.0912,5.0912,5.0737,5.0825,95200.0
2008-05-09 11:20:00,5.82,5.82,5.81,5.82,93600.0,5.0825,5.0825,5.0737,5.0825,93600.0
2008-05-09 11:30:00,5.82,5.82,5.8,5.8,80000.0,5.0825,5.0825,5.065,5.065,80000.0
2008-05-09 11:40:00,5.8,5.8,5.79,5.8,62400.0,5.065,5.065,5.0563,5.065,62400.0
2008-05-09 11:50:00,5.8,5.8,5.79,5.8,66400.0,5.065,5.065,5.0563,5.065,66400.0
2008-05-09 12:00:00,5.79,5.8,5.76,5.76,324800.0,5.0563,5.065,5.0301,5.0301,324800.0
2008-05-09 12:10:00,5.76,5.77,5.73,5.73,498400.0,5.0301,5.0388,5.0039,5.0039,498400.0
2008-05-09 12:20:00,5.73,5.74,5.71,5.72,572000.0,5.0039,5.0126,4.9864,4.9951,572000.0
2008-05-09 12:30:00,5.72,5.72,5.71,5.71,847200.0,4.9951,4.9951,4.9864,4.9864,847200.0
2008-05-09 12:40:00,5.72,5.72,5.71,5.71,853600.0,4.9951,4.9951,4.9864,4.9864,853600.0
2008-05-09 12:50:00,5.71,5.73,5.71,5.73,253600.0,4.9864,5.0039,4.9864,5.0039,253600.0
2008-05-09 13:00:00,5.73,5.76,5.72,5.75,292000.0,5.0039,5.0301,4.9951,5.0213,292000.0
2008-05-09 13:10:00,5.75,5.76,5.74,5.75,256800.0,5.0213,5.0301,5.0126,5.0213,256800.0
2008-05-09 13:20:00,5.75,5.76,5.74,5.75,564800.0,5.0213,5.0301,5.0126,5.0213,564800.0
2008-05-09 13:30:00,5.75,5.77,5.72,5.77,437600.0,5.0213,5.0388,4.9951,5.0388,437600.0
2008-05-09 13:40:00,5.77,5.79,5.77,5.79,158400.0,5.0388,5.0563,5.0388,5.0563,158400.0
2008-05-09 13:50:00,5.79,5.8,5.78,5.79,200000.0,5.0563,5.065,5.0475,5.0563,200000.0
2008-05-09 14:00:00,5.79,5.8,5.79,5.8,79200.0,5.0563,5.065,5.0563,5.065,79200.0
2008-05-09 14:10:00,5.8,5.8,5.78,5.79,304000.0,5.065,5.065,5.0475,5.0563,304000.0
2008-05-09 14:20:00,5.79,5.79,5.78,5.78,156800.0,5.0563,5.0563,5.0475,5.0475,156800.0
2008-05-09 14:30:00,5.79,5.79,5.78,5.79,140800.0,5.0563,5.0563,5.0475,5.0563,140800.0
2008-05-09 14:40:00,5.79,5.79,5.78,5.78,109600.0,5.0563,5.0563,5.0475,5.0475,109600.0
2008-05-09 14:50:00,5.78,5.8,5.78,5.79,71200.0,5.0475,5.065,5.0475,5.0563,71200.0
2008-05-09 15:00:00,5.8,5.8,5.79,5.8,206400.0,5.065,5.065,5.0563,5.065,206400.0
2008-05-09 15:10:00,5.8,5.8,5.79,5.79,97600.0,5.065,5.065,5.0563,5.0563,97600.0
2008-05-09 15:20:00,5.79,5.81,5.79,5.81,211200.0,5.0563,5.0737,5.0563,5.0737,211200.0
2008-05-09 15:30:00,5.8,5.81,5.78,5.79,704000.0,5.065,5.0737,5.0475,5.0563,704000.0
2008-05-09 15:40:00,5.79,5.79,5.76,5.77,1128000.0,5.0563,5.0563,5.0301,5.0388,1128000.0
2008-05-09 15:50:00,5.77,5.78,5.75,5.78,379200.0,5.0388,5.0475,5.0213,5.0475,379200.0
2008-05-12 09:30:00,5.79,5.79,5.76,5.76,126400.0,5.0563,5.0563,5.0301,5.0301,126400.0
2008-05-12 09:40:00,5.76,5.77,5.75,5.75,280000.0,5.0301,5.0388,5.0213,5.0213,280000.0
2008-05-12 09:50:00,5.75,5.75,5.75,5.75,142400.0,5.0213,5.0213,5.0213,5.0213,142400.0
2008-05-12 10:00:00,5.75,5.75,5.72,5.73,223200.0,5.0213,5.0213,4.9951,5.0039,223200.0
2008-05-12 10:10:00,5.73,5.74,5.73,5.74,200800.0,5.0039,5.0126,5.0039,5.0126,200800.0
2008-05-12 10:20:00,5.74,5.74,5.7,5.72,1056800.0,5.0126,5.0126,4.9777,4.9951,1056800.0
2008-05-12 10:30:00,5.72,5.74,5.68,5.74,488800.0,4.9951,5.0126,4.9602,5.0126,488800.0
2008-05-12 10:40:00,5.74,5.76,5.7,5.76,838400.0,5.0126,5.0301,4.9777,5.0301,838400.0
2008-05-12 10:50:00,5.76,5.77,5.69,5.72,852000.0,5.0301,5.0388,4.9689,4.9951,852000.0
2008-05-12 11:00:00,5.72,5.75,5.65,5.75,709600.0,4.9951,5.0213,4.934,5.0213,709600.0
2008-05-12 11:10:00,5.75,5.77,5.71,5.74,614400.0,5.0213,5.0388,4.9864,5.0126,614400.0
2008-05-12 11:20:00,5.74,5.77,5.74,5.77,357600.0,5.0126,5.0388,5.0126,5.0388,357600.0
2008-05-12 11:30:00,5.77,5.79,5.73,5.77,472800.0,5.0388,5.0563,5.0039,5.0388,472800.0
2008-05-12 11:40:00,5.78,5.81,5.78,5.8,272000.0,5.0475,5.0737,5.0475,5.065,272000.0
2008-05-12 11:50:00,5.8,5.81,5.79,5.8,328800.0,5.065,5.0737,5.0563,5.065,328800.0
2008-05-12 12:00:00,5.8,5.81,5.8,5.81,140800.0,5.065,5.0737,5.065,5.0737,140800.0
2008-05-12 12:10:00,5.81,5.82,5.8,5.8,140000.0,5.0737,5.0825,5.065,5.065,140000.0
2008-05-12 12:20:00,5.8,5.81,5.8,5.81,124000.0,5.065,5.0737,5.065,5.0737,124000.0
2008-05-12 12:30:00,5.81,5.82,5.8,5.81,92800.0,5.0737,5.0825,5.065,5.0737,92800.0
2008-05-12 12:40:00,5.81,5.81,5.81,5.81,128000.0,5.0737,5.0737,5.0737,5.0737,128000.0
2008-05-12 12:50:00,5.81,5.82,5.81,5.81,123200.0,5.0737,5.0825,5.0737,5.0737,123200.0
2008-05-12 13:00:00,5.81,5.81,5.79,5.8,155200.0,5.0737,5.0737,5.0563,5.065,155200.0
2008-05-12 13:10:00,5.8,5.8,5.78,5.79,120800.0,5.065,5.065,5.0475,5.0563,120800.0
2008-05-12 13:20:00,5.79,5.8,5.79,5.79,126400.0,5.0563,5.065,5.0563,5.0563,126400.0
2008-05-12 13:30:00,5.79,5.79,5.77,5.78,96000.0,5.0563,5.0563,5.0388,5.0475,96000.0
2008-05-12 13:40:00,5.78,5.78,5.77,5.78,102400.0,5.0475,5.0475,5.0388,5.0475,102400.0
2008-05-12 13:50:00,5.78,5.78,5.78,5.78,120800.0,5.0475,5.0475,5.0475,5.0475,120800.0
2008-05-12 14:00:00,5.78,5.78,5.78,5.78,104800.0,5.0475,5.0475,5.0475,5.0475,104800.0
2008-05-12 14:10:00,5.78,5.8,5.78,5.8,328800.0,5.0475,5.065,5.0475,5.065,328800.0
2008-05-12 14:20:00,5.8,5.82,5.79,5.82,162400.0,5.065,5.0825,5.0563,5.0825,162400.0
2008-05-12 14:30:00,5.82,5.82,5.81,5.82,117600.0,5.0825,5.0825,5.0737,5.0825,117600.0
2008-05-12 14:40:00,5.82,5.83,5.81,5.83,120800.0,5.0825,5.0912,5.0737,5.0912,120800.0
2008-05-12 14:50:00,5.83,5.84,5.82,5.83,216000.0,5.0912,5.0999,5.0825,5.0912,216000.0
2008-05-12 15:00:00,5.83,5.83,5.82,5.82,208800.0,5.0912,5.0912,5.0825,5.0825,208800.0
2008-05-12 15:10:00,5.82,5.83,5.81,5.81,210400.0,5.0825,5.0912,5.0737,5.0737,210400.0
2008-05-12 15:20:00,5.81,5.83,5.81,5.82,284000.0,5.0737,5.0912,5.0737,5.0825,284000.0
2008-05-12 15:30:00,5.82,5.83,5.82,5.82,269600.0,5.0825,5.0912,5.0825,5.0825,269600.0
2008-05-12 15:40:00,5.82,5.83,5.81,5.82,345600.0,5.0825,5.0912,5.0737,5.0825,345600.0
2008-05-12 15:50:00,5.82,5.84,5.82,5.83,601600.0,5.0825,5.0999,5.0825,5.0912,601600.0
2008-05-13 09:30:00,5.82,5.83,5.8,5.81,185600.0,5.0825,5.0912,5.065,5.0737,185600.0
2008-05-13 09:40:00,5.81,5.84,5.8,5.8,175200.0,5.0737,5.0999,5.065,5.065,175200.0
2008-05-13 09:50:00,5.8,5.81,5.78,5.78,222400.0,5.065,5.0737,5.0475,5.0475,222400.0
2008-05-13 10:00:00,5.78,5.78,5.76,5.78,220800.0,5.0475,5.0475,5.0301,5.0475,220800.0
2008-05-13 10:10:00,5.78,5.79,5.77,5.79,152800.0,5.0475,5.0563,5.0388,5.0563,152800.0
2008-05-13 10:20:00,5.79,5.81,5.79,5.8,137600.0,5.0563,5.0737,5.0563,5.065,137600.0
2008-05-13 10:30:00,5.8,5.81,5.8,5.81,220800.0,5.065,5.0737,5.065,5.0737,220800.0
2008-05-13 10:40:00,5.81,5.81,5.8,5.8,137600.0,5.0737,5.0737,5.065,5.065,137600.0
2008-05-13 10:50:00,5.8,5.8,5.79,5.79,132800.0,5.065,5.065,5.0563,5.0563,132800.0
2008-05-13 11:00:00,5.79,5.79,5.79,5.79,92800.0,5.0563,5.0563,5.0563,5.0563,92800.0
2008-05-13 11:10:00,5.79,5.8,5.79,5.79,117600.0,5.0563,5.065,5.0563,5.0563,117600.0
2008-05-13 11:20:00,5.8,5.8,5.79,5.8,112800.0,5.065,5.065,5.0563,5.065,112800.0
2008-05-13 11:30:00,5.8,5.8,5.79,5.79,124800.0,5.065,5.065,5.0563,5.0563,124800.0
2008-05-13 11:40:00,5.79,5.81,5.79,5.81,118400.0,5.0563,5.0737,5.0563,5.0737,118400.0
2008-05-13 11:50:00,5.8,5.81,5.79,5.8,106400.0,5.065,5.0737,5.0563,5.065,106400.0
2008-05-13 12:00:00,5.8,5.81,5.8,5.8,100000.0,5.065,5.0737,5.065,5.065,100000.0
2008-05-13 12:10:00,5.8,5.81,5.8,5.81,104800.0,5.065,5.0737,5.065,5.0737,104800.0
2008-05-13 12:20:00,5.81,5.81,5.81,5.81,45600.0,5.0737,5.0737,5.0737,5.0737,45600.0
2008-05-13 12:30:00,5.81,5.82,5.81,5.82,97600.0,5.0737,5.0825,5.0737,5.0825,97600.0
2008-05-13 12:40:00,5.82,5.82,5.81,5.82,123200.0,5.0825,5.0825,5.0737,5.0825,123200.0
2008-05-13 12:50:00,5.82,5.82,5.81,5.82,99200.0,5.0825,5.0825,5.0737,5.0825,99200.0
2008-05-13 13:00:00,5.82,5.82,5.81,5.82,212000.0,5.0825,5.0825,5.0737,5.0825,212000.0
2008-05-13 13:10:00,5.82,5.83,5.82,5.82,133600.0,5.0825,5.0912,5.0825,5.0825,133600.0
2008-05-13 13:20:00,5.82,5.83,5.82,5.83,121600.0,5.0825,5.0912,5.0825,5.0912,121600.0
2008-05-13 13:30:00,5.83,5.83,5.82,5.83,131200.0,5.0912,5.0912,5.0825,5.0912,131200.0
2008-05-13 13:40:00,5.83,5.83,5.82,5.82,137600.0,5.0912,5.0912,5.0825,5.0825,137600.0
2008-05-13 13:50:00,5.83,5.83,5.82,5.82,188800.0,5.0912,5.0912,5.0825,5.0825,188800.0
2008-05-13 14:00:00,5.82,5.83,5.82,5.83,177600.0,5.0825,5.0912,5.0825,5.0912,177600.0
2008-05-13 14:10:00,5.83,5.84,5.83,5.84,394400.0,5.0912,5.0999,5.0912,5.0999,394400.0
2008-05-13 14:20:00,5.84,5.85,5.83,5.83,219200.0,5.0999,5.1087,5.0912,5.0912,219200.0
2008-05-13 14:30:00,5.84,5.84,5.83,5.83,170400.0,5.0999,5.0999,5.0912,5.0912,170400.0
2008-05-13 14:40:00,5.83,5.84,5.83,5.84,322400.0,5.0912,5.0999,5.0912,5.0999,322400.0
2008-05-13 14:50:00,5.84,5.84,5.84,5.84,152000.0,5.0999,5.0999,5.0999,5.0999,152000.0
2008-05-13 15:00:00,5.84,5.85,5.84,5.85,124000.0,5.0999,5.1087,5.0999,5.1087,124000.0
2008-05-13 15:10:00,5.85,5.86,5.85,5.85,216800.0,5.1087,5.1174,5.1087,5.1087,216800.0
2008-05-13 15:20:00,5.85,5.86,5.85,5.86,248800.0,5.1087,5.1174,5.1087,5.1174,248800.0
2008-05-13 15:30:00,5.86,5.86,5.85,5.86,249600.0,5.1174,5.1174,5.1087,5.1174,249600.0
2008-05-13 15:40:00,5.86,5.86,5.86,5.86,201600.0,5.1174,5.1174,5.1174,5.1174,201600.0
2008-05-13 15:50:00,5.86,5.87,5.86,5.86,429600.0,5.1174,5.1261,5.1174,5.1174,429600.0
2008-05-14 09:30:00,5.88,5.88,5.85,5.87,115200.0,5.1349,5.1349,5.1087,5.1261,115200.0
2008-05-14 09:40:00,5.87,5.88,5.86,5.88,141600.0,5.1261,5.1349,5.1174,5.1349,141600.0
2008-05-14 09:50:00,5.88,5.89,5.84,5.85,136800.0,5.1349,5.1436,5.0999,5.1087,136800.0
2008-05-14 10:00:00,5.85,5.87,5.84,5.86,151200.0,5.1087,5.1261,5.0999,5.1174,151200.0
2008-05-14 10:10:00,5.86,5.86,5.85,5.86,124800.0,5.1174,5.1174,5.1087,5.1174,124800.0
2008-05-14 10:20:00,5.86,5.87,5.84,5.86,226400.0,5.1174,5.1261,5.0999,5.1174,226400.0
2008-05-14 10:30:00,5.86,5.86,5.85,5.86,147200.0,5.1174,5.1174,5.1087,5.1174,147200.0
2008-05-14 10:40:00,5.86,5.86,5.86,5.86,220000.0,5.1174,5.1174,5.1174,5.1174,220000.0
2008-05-14 10:50:00,5.86,5.86,5.85,5.85,165600.0,5.1174,5.1174,5.1087,5.1087,165600.0
2008-05-14 11:00:00,5.85,5.87,5.84,5.87,145600.0,5.1087,5.1261,5.0999,5.1261,145600.0
2008-05-14 11:10:00,5.87,5.87,5.85,5.85,92800.0,5.1261,5.1261,5.1087,5.1087,92800.0
2008-05-14 11:20:00,5.85,5.86,5.83,5.84,80800.0,5.1087,5.1174,5.0912,5.0999,80800.0
2008-05-14 11:30:00,5.84,5.86,5.84,5.86,148800.0,5.0999,5.1174,5.0999,5.1174,148800.0
2008-05-14 11:40:00,5.86,5.87,5.85,5.86,52800.0,5.1174,5.1261,5.1087,5.1174,52800.0
2008-05-14 11:50:00,5.87,5.87,5.84,5.86,110400.0,5.1261,5.1261,5.0999,5.1174,110400.0
2008-05-14 12:00:00,5.86,5.87,5.86,5.86,69600.0,5.1174,5.1261,5.1174,5.1174,69600.0
2008-05-14 12:10:00,5.86,5.87,5.86,5.86,56800.0,5.1174,5.1261,5.1174,5.1174,56800.0
2008-05-14 12:20:00,5.86,5.87,5.84,5.85,109600.0,5.1174,5.1261,5.0999,5.1087,109600.0
2008-05-14 12:30:00,5.85,5.85,5.85,5.85,43200.0,5.1087,5.1087,5.1087,5.1087,43200.0
2008-05-14 12:40:00,5.85,5.85,5.85,5.85,33600.0,5.1087,5.1087,5.1087,5.1087,33600.0
2008-05-14 12:50:00,5.85,5.85,5.85,5.85,59200.0,5.1087,5.1087,5.1087,5.1087,59200.0
2008-05-14 13:00:00,5.85,5.85,5.85,5.85,172000.0,5.1087,5.1087,5.1087,5.1087,172000.0
2008-05-14 13:10:00,5.85,5.85,5.85,5.85,149600.0,5.1087,5.1087,5.1087,5.1087,149600.0
2008-05-14 13:20:00,5.85,5.85,5.84,5.85,66400.0,5.1087,5.1087,5.0999,5.1087,66400.0
2008-05-14 13:30:00,5.85,5.85,5.85,5.85,228000.0,5.1087,5.1087,5.1087,5.1087,228000.0
2008-05-14 13:40:00,5.85,5.88,5.85,5.87,194400.0,5.1087,5.1349,5.1087,5.1261,194400.0
2008-05-14 13:50:00,5.87,5.88,5.87,5.88,152800.0,5.1261,5.1349,5.1261,5.1349,152800.0
2008-05-14 14:00:00,5.88,5.88,5.87,5.87,120000.0,5.1349,5.1349,5.1261,5.1261,120000.0
2008-05-14 14:10:00,5.87,5.88,5.87,5.88,152800.0,5.1261,5.1349,5.1261,5.1349,152800.0
2008-05-14 14:20:00,5.88,5.88,5.87,5.87,129600.0,5.1349,5.1349,5.1261,5.1261,129600.0
2008-05-14 14:30:00,5.87,5.88,5.86,5.86,127200.0,5.1261,5.1349,5.1174,5.1174,127200.0
2008-05-14 14:40:00,5.87,5.88,5.86,5.88,259200.0,5.1261,5.1349,5.1174,5.1349,259200.0
2008-05-14 14:50:00,5.88,5.88,5.87,5.87,55200.0,5.1349,5.1349,5.1261,5.1261,55200.0
2008-05-14 15:00:00,5.87,5.87,5.84,5.84,244800.0,5.1261,5.1261,5.0999,5.0999,244800.0
2008-05-14 15:10:00,5.84,5.85,5.84,5.85,132800.0,5.0999,5.1087,5.0999,5.1087,132800.0
2008-05-14 15:20:00,5.85,5.85,5.83,5.84,129600.0,5.1087,5.1087,5.0912,5.0999,129600.0
2008-05-14 15:30:00,5.84,5.84,5.81,5.82,144000.0,5.0999,5.0999,5.0737,5.0825,144000.0
2008-05-14 15:40:00,5.82,5.82,5.8,5.81,420000.0,5.0825,5.0825,5.065,5.0737,420000.0
2008-05-14 15:50:00,5.81,5.82,5.8,5.81,344800.0,5.0737,5.0825,5.065,5.0737,344800.0
2008-05-15 09:30:00,5.8,5.8,5.76,5.77,213600.0,5.065,5.065,5.0301,5.0388,213600.0
2008-05-15 09:40:00,5.77,5.77,5.75,5.77,219200.0,5.0388,5.0388,5.0213,5.0388,219200.0
2008-05-15 09:50:00,5.78,5.8,5.76,5.79,111200.0,5.0475,5.065,5.0301,5.0563,111200.0
2008-05-15 10:00:00,5.79,5.81,5.79,5.8,94400.0,5.0563,5.0737,5.0563,5.065,94400.0
2008-05-15 10:10:00,5.81,5.81,5.8,5.81,96000.0,5.0737,5.0737,5.065,5.0737,96000.0
2008-05-15 10:20:00,5.82,5.83,5.82,5.83,72000.0,5.0825,5.0912,5.0825,5.0912,72000.0
2008-05-15 10:30:00,5.82,5.83,5.8,5.8,132800.0,5.0825,5.0912,5.065,5.065,132800.0
2008-05-15 10:40:00,5.8,5.81,5.79,5.8,102400.0,5.065,5.0737,5.0563,5.065,102400.0
2008-05-15 10:50:00,5.8,5.8,5.79,5.79,50400.0,5.065,5.065,5.0563,5.0563,50400.0
2008-05-15 11:00:00,5.79,5.8,5.79,5.8,108800.0,5.0563,5.065,5.0563,5.065,108800.0
2008-05-15 11:10:00,5.79,5.8,5.77,5.77,126400.0,5.0563,5.065,5.0388,5.0388,126400.0
2008-05-15 11:20:00,5.77,5.79,5.77,5.78,46400.0,5.0388,5.0563,5.0388,5.0475,46400.0
2008-05-15 11:30:00,5.79,5.79,5.78,5.79,27200.0,5.0563,5.0563,5.0475,5.0563,27200.0
2008-05-15 11:40:00,5.79,5.79,5.78,5.79,49600.0,5.0563,5.0563,5.0475,5.0563,49600.0
2008-05-15 11:50:00,5.79,5.8,5.79,5.8,55200.0,5.0563,5.065,5.0563,5.065,55200.0
2008-05-15 12:00:00,5.8,5.81,5.8,5.81,51200.0,5.065,5.0737,5.065,5.0737,51200.0
2008-05-15 12:10:00,5.81,5.82,5.81,5.81,60800.0,5.0737,5.0825,5.0737,5.0737,60800.0
2008-05-15 12:20:00,5.81,5.83,5.81,5.83,85600.0,5.0737,5.0912,5.0737,5.0912,85600.0
2008-05-15 12:30:00,5.83,5.83,5.82,5.83,92800.0,5.0912,5.0912,5.0825,5.0912,92800.0
2008-05-15 12:40:00,5.83,5.83,5.82,5.83,64000.0,5.0912,5.0912,5.0825,5.0912,64000.0
2008-05-15 12:50:00,5.83,5.84,5.82,5.83,231200.0,5.0912,5.0999,5.0825,5.0912,231200.0
2008-05-15 13:00:00,5.83,5.84,5.82,5.82,126400.0,5.0912,5.0999,5.0825,5.0825,126400.0
2008-05-15 13:10:00,5.82,5.82,5.81,5.81,54400.0,5.0825,5.0825,5.0737,5.0737,54400.0
2008-05-15 13:20:00,5.81,5.82,5.81,5.81,72800.0,5.0737,5.0825,5.0737,5.0737,72800.0
2008-05-15 13:30:00,5.81,5.82,5.81,5.81,52800.0,5.0737,5.0825,5.0737,5.0737,52800.0
2008-05-15 13:40:00,5.81,5.83,5.81,5.83,59200.0,5.0737,5.0912,5.0737,5.0912,59200.0
2008-05-15 13:50:00,5.82,5.83,5.82,5.82,56800.0,5.0825,5.0912,5.0825,5.0825,56800.0
2008-05-15 14:00:00,5.82,5.83,5.82,5.83,78400.0,5.0825,5.0912,5.0825,5.0912,78400.0
2008-05-15 14:10:00,5.83,5.83,5.82,5.82,119200.0,5.0912,5.0912,5.0825,5.0825,119200.0
2008-05-15 14:20:00,5.82,5.82,5.81,5.81,147200.0,5.0825,5.0825,5.0737,5.0737,147200.0
2008-05-15 14:30:00,5.81,5.83,5.81,5.83,46400.0,5.0737,5.0912,5.0737,5.0912,46400.0
2008-05-15 14:40:00,5.82,5.83,5.82,5.83,60000.0,5.0825,5.0912,5.0825,5.0912,60000.0
2008-05-15 14:50:00,5.83,5.84,5.83,5.84,89600.0,5.0912,5.0999,5.0912,5.0999,89600.0
2008-05-15 15:00:00,5.84,5.84,5.83,5.84,158400.0,5.0999,5.0999,5.0912,5.0999,158400.0
2008-05-15 15:10:00,5.84,5.84,5.83,5.83,120800.0,5.0999,5.0999,5.0912,5.0912,120800.0
2008-05-15 15:20:00,5.83,5.83,5.83,5.83,129600.0,5.0912,5.0912,5.0912,5.0912,129600.0
2008-05-15 15:30:00,5.83,5.84,5.83,5.84,168800.0,5.0912,5.0999,5.0912,5.0999,168800.0
2008-05-15 15:40:00,5.84,5.85,5.83,5.85,158400.0,5.0999,5.1087,5.0912,5.1087,158400.0
2008-05-15 15:50:00,5.84,5.85,5.82,5.83,737600.0,5.0999,5.1087,5.0825,5.0912,737600.0
2008-05-16 09:30:00,5.87,5.91,5.87,5.89,432800.0,5.1261,5.1611,5.1261,5.1436,432800.0
2008-05-16 09:40:00,5.89,5.89,5.87,5.89,267200.0,5.1436,5.1436,5.1261,5.1436,267200.0
2008-05-16 09:50:00,5.89,5.9,5.88,5.89,291200.0,5.1436,5.1523,5.1349,5.1436,291200.0
2008-05-16 10:00:00,5.89,5.89,5.87,5.87,240800.0,5.1436,5.1436,5.1261,5.1261,240800.0
2008-05-16 10:10:00,5.87,5.89,5.87,5.89,277600.0,5.1261,5.1436,5.1261,5.1436,277600.0
2008-05-16 10:20:00,5.89,5.92,5.89,5.92,298400.0,5.1436,5.1698,5.1436,5.1698,298400.0
2008-05-16 10:30:00,5.92,5.92,5.9,5.9,209600.0,5.1698,5.1698,5.1523,5.1523,209600.0
2008-05-16 10:40:00,5.9,5.91,5.9,5.91,188000.0,5.1523,5.1611,5.1523,5.1611,188000.0
2008-05-16 10:50:00,5.91,5.91,5.9,5.9,296000.0,5.1611,5.1611,5.1523,5.1523,296000.0
2008-05-16 11:00:00,5.9,5.91,5.89,5.91,268800.0,5.1523,5.1611,5.1436,5.1611,268800.0
2008-05-16 11:10:00,5.91,5.91,5.87,5.88,360800.0,5.1611,5.1611,5.1261,5.1349,360800.0
2008-05-16 11:20:00,5.88,5.92,5.87,5.92,333600.0,5.1349,5.1698,5.1261,5.1698,333600.0
2008-05-16 11:30:00,5.91,5.93,5.91,5.93,358400.0,5.1611,5.1785,5.1611,5.1785,358400.0
2008-05-16 11:40:00,5.93,5.94,5.92,5.93,309600.0,5.1785,5.1873,5.1698,5.1785,309600.0
2008-05-16 11:50:00,5.94,5.94,5.93,5.93,190400.0,5.1873,5.1873,5.1785,5.1785,190400.0
2008-05-16 12:00:00,5.93,5.94,5.93,5.93,141600.0,5.1785,5.1873,5.1785,5.1785,141600.0
2008-05-16 12:10:00,5.93,5.94,5.93,5.94,120000.0,5.1785,5.1873,5.1785,5.1873,120000.0
2008-05-16 12:20:00,5.94,5.95,5.94,5.95,156800.0,5.1873,5.196,5.1873,5.196,156800.0
2008-05-16 12:30:00,5.95,5.96,5.94,5.94,157600.0,5.196,5.2047,5.1873,5.1873,157600.0
2008-05-16 12:40:00,5.94,5.94,5.92,5.94,156800.0,5.1873,5.1873,5.1698,5.1873,156800.0
2008-05-16 12:50:00,5.93,5.94,5.93,5.94,98400.0,5.1785,5.1873,5.1785,5.1873,98400.0
2008-05-16 13:00:00,5.94,5.94,5.93,5.94,184000.0,5.1873,5.1873,5.1785,5.1873,184000.0
2008-05-16 13:10:00,5.94,5.94,5.93,5.93,116000.0,5.1873,5.1873,5.1785,5.1785,116000.0
2008-05-16 13:20:00,5.93,5.93,5.93,5.93,71200.0,5.1785,5.1785,5.1785,5.1785,71200.0
2008-05-16 13:30:00,5.93,5.93,5.9,5.9,94400.0,5.1785,5.1785,5.1523,5.1523,94400.0
2008-05-16 13:40:00,5.9,5.9,5.89,5.89,144800.0,5.1523,5.1523,5.1436,5.1436,144800.0
2008-05-16 13:50:00,5.89,5.9,5.89,5.9,101600.0,5.1436,5.1523,5.1436,5.1523,101600.0
2008-05-16 14:00:00,5.9,5.91,5.9,5.91,82400.0,5.1523,5.1611,5.1523,5.1611,82400.0
2008-05-16 14:10:00,5.91,5.92,5.91,5.92,106400.0,5.1611,5.1698,5.1611,5.1698,106400.0
2008-05-16 14:20:00,5.92,5.92,5.91,5.91,94400.0,5.1698,5.1698,5.1611,5.1611,94400.0
2008-05-16 14:30:00,5.91,5.93,5.91,5.93,92800.0,5.1611,5.1785,5.1611,5.1785,92800.0
2008-05-16 14:40:00,5.93,5.93,5.92,5.93,104000.0,5.1785,5.1785,5.1698,5.1785,104000.0
2008-05-16 14:50:00,5.93,5.95,5.93,5.94,90400.0,5.1785,5.196,5.1785,5.1873,90400.0
2008-05-16 15:00:00,5.93,5.94,5.92,5.94,113600.0,5.1785,5.1873,5.1698,5.1873,113600.0
2008-05-16 15:10:00,5.94,5.95,5.93,5.94,105600.0,5.1873,5.196,5.1785,5.1873,105600.0
2008-05-16 15:20:00,5.94,5.95,5.93,5.94,114400.0,5.1873,5.196,5.1785,5.1873,114400.0
2008-05-16 15:30:00,5.94,5.94,5.93,5.94,129600.0,5.1873,5.1873,5.1785,5.1873,129600.0
2008-05-16 15:40:00,5.94,5.95,5.94,5.94,243200.0,5.1873,5.196,5.1873,5.1873,243200.0
2008-05-16 15:50:00,5.94,5.94,5.92,5.93,473600.0,5.1873,5.1873,5.1698,5.1785,473600.0
2008-05-19 09:30:00,5.92,5.92,5.87,5.87,68000.0,5.1698,5.1698,5.1261,5.1261,68000.0
2008-05-19 09:40:00,5.87,5.94,5.87,5.93,202400.0,5.1261,5.1873,5.1261,5.1785,202400.0
2008-05-19 09:50:00,5.93,5.93,5.91,5.91,277600.0,5.1785,5.1785,5.1611,5.1611,277600.0
2008-05-19 10:00:00,5.91,5.93,5.9,5.93,256000.0,5.1611,5.1785,5.1523,5.1785,256000.0
2008-05-19 10:10:00,5.93,5.94,5.91,5.91,113600.0,5.1785,5.1873,5.1611,5.1611,113600.0
2008-05-19 10:20:00,5.91,5.92,5.91,5.91,120800.0,5.1611,5.1698,5.1611,5.1611,120800.0
2008-05-19 10:30:00,5.91,5.92,5.91,5.91,271200.0,5.1611,5.1698,5.1611,5.1611,271200.0
2008-05-19 10:40:00,5.91,5.92,5.89,5.89,162400.0,5.1611,5.1698,5.1436,5.1436,162400.0
2008-05-19 10:50:00,5.89,5.91,5.89,5.91,181600.0,5.1436,5.1611,5.1436,5.1611,181600.0
2008-05-19 11:00:00,5.91,5.92,5.91,5.91,101600.0,5.1611,5.1698,5.1611,5.1611,101600.0
2008-05-19 11:10:00,5.91,5.92,5.91,5.92,193600.0,5.1611,5.1698,5.1611,5.1698,193600.0
2008-05-19 11:20:00,5.92,5.92,5.91,5.91,174400.0,5.1698,5.1698,5.1611,5.1611,174400.0
2008-05-19 11:30:00,5.91,5.92,5.91,5.92,117600.0,5.1611,5.1698,5.1611,5.1698,117600.0
2008-05-19 11:40:00,5.92,5.93,5.92,5.92,141600.0,5.1698,5.1785,5.1698,5.1698,141600.0
2008-05-19 11:50:00,5.92,5.93,5.92,5.92,143200.0,5.1698,5.1785,5.1698,5.1698,143200.0
2008-05-19 12:00:00,5.92,5.93,5.91,5.93,94400.0,5.1698,5.1785,5.1611,5.1785,94400.0
2008-05-19 12:10:00,5.93,5.93,5.92,5.92,122400.0,5.1785,5.1785,5.1698,5.1698,122400.0
2008-05-19 12:20:00,5.92,5.93,5.92,5.93,61600.0,5.1698,5.1785,5.1698,5.1785,61600.0
2008-05-19 12:30:00,5.93,5.93,5.92,5.93,158400.0,5.1785,5.1785,5.1698,5.1785,158400.0
2008-05-19 12:40:00,5.93,5.93,5.92,5.92,84800.0,5.1785,5.1785,5.1698,5.1698,84800.0
2008-05-19 12:50:00,5.92,5.93,5.92,5.93,182400.0,5.1698,5.1785,5.1698,5.1785,182400.0
2008-05-19 13:00:00,5.92,5.94,5.92,5.93,152000.0,5.1698,5.1873,5.1698,5.1785,152000.0
2008-05-19 13:10:00,5.93,5.94,5.93,5.93,84800.0,5.1785,5.1873,5.1785,5.1785,84800.0
2008-05-19 13:20:00,5.93,5.94,5.93,5.94,252800.0,5.1785,5.1873,5.1785,5.1873,252800.0
2008-05-19 13:30:00,5.94,5.94,5.93,5.93,265600.0,5.1873,5.1873,5.1785,5.1785,265600.0
2008-05-19 13:40:00,5.93,5.94,5.93,5.93,102400.0,5.1785,5.1873,5.1785,5.1785,102400.0
2008-05-19 13:50:00,5.93,5.93,5.9,5.9,260000.0,5.1785,5.1785,5.1523,5.1523,260000.0
2008-05-19 14:00:00,5.91,5.91,5.89,5.9,157600.0,5.1611,5.1611,5.1436,5.1523,157600.0
2008-05-19 14:10:00,5.9,5.9,5.86,5.87,148800.0,5.1523,5.1523,5.1174,5.1261,148800.0
2008-05-19 14:20:00,5.87,5.88,5.86,5.87,166400.0,5.1261,5.1349,5.1174,5.1261,166400.0
2008-05-19 14:30:00,5.87,5.89,5.87,5.89,136000.0,5.1261,5.1436,5.1261,5.1436,136000.0
2008-05-19 14:40:00,5.89,5.9,5.88,5.88,101600.0,5.1436,5.1523,5.1349,5.1349,101600.0
2008-05-19 14:50:00,5.88,5.9,5.88,5.9,69600.0,5.1349,5.1523,5.1349,5.1523,69600.0
2008-05-19 15:00:00,5.91,5.91,5.89,5.9,276800.0,5.1611,5.1611,5.1436,5.1523,276800.0
2008-05-19 15:10:00,5.91,5.92,5.9,5.91,203200.0,5.1611,5.1698,5.1523,5.1611,203200.0
2008-05-19 15:20:00,5.91,5.92,5.91,5.91,181600.0,5.1611,5.1698,5.1611,5.1611,181600.0
2008-05-19 15:30:00,5.91,5.92,5.86,5.86,197600.0,5.1611,5.1698,5.1174,5.1174,197600.0
2008-05-19 15:40:00,5.87,5.89,5.86,5.89,449600.0,5.1261,5.1436,5.1174,5.1436,449600.0
2008-05-19 15:50:00,5.89,5.89,5.88,5.88,405600.0,5.1436,5.1436,5.1349,5.1349,405600.0
2008-05-20 09:30:00,5.88,5.88,5.85,5.85,120800.0,5.1349,5.1349,5.1087,5.1087,120800.0
2008-05-20 09:40:00,5.84,5.84,5.82,5.84,212000.0,5.0999,5.0999,5.0825,5.0999,212000.0
2008-05-20 09:50:00,5.83,5.83,5.8,5.81,80000.0,5.0912,5.0912,5.065,5.0737,80000.0
2008-05-20 10:00:00,5.8,5.81,5.78,5.81,92000.0,5.065,5.0737,5.0475,5.0737,92000.0
2008-05-20 10:10:00,5.8,5.83,5.79,5.83,59200.0,5.065,5.0912,5.0563,5.0912,59200.0
2008-05-20 10:20:00,5.83,5.84,5.82,5.83,66400.0,5.0912,5.0999,5.0825,5.0912,66400.0
2008-05-20 10:30:00,5.82,5.83,5.8,5.81,56800.0,5.0825,5.0912,5.065,5.0737,56800.0
2008-05-20 10:40:00,5.8,5.83,5.8,5.82,44800.0,5.065,5.0912,5.065,5.0825,44800.0
2008-05-20 10:50:00,5.82,5.83,5.81,5.82,43200.0,5.0825,5.0912,5.0737,5.0825,43200.0
2008-05-20 11:00:00,5.82,5.83,5.8,5.8,59200.0,5.0825,5.0912,5.065,5.065,59200.0
2008-05-20 11:10:00,5.8,5.81,5.8,5.81,44000.0,5.065,5.0737,5.065,5.0737,44000.0
2008-05-20 11:20:00,5.81,5.81,5.8,5.8,125600.0,5.0737,5.0737,5.065,5.065,125600.0
2008-05-20 11:30:00,5.8,5.8,5.78,5.79,216800.0,5.065,5.065,5.0475,5.0563,216800.0
2008-05-20 11:40:00,5.78,5.79,5.77,5.78,105600.0,5.0475,5.0563,5.0388,5.0475,105600.0
2008-05-20 11:50:00,5.78,5.78,5.77,5.77,49600.0,5.0475,5.0475,5.0388,5.0388,49600.0
2008-05-20 12:00:00,5.77,5.78,5.77,5.78,75200.0,5.0388,5.0475,5.0388,5.0475,75200.0
2008-05-20 12:10:00,5.78,5.78,5.77,5.78,141600.0,5.0475,5.0475,5.0388,5.0475,141600.0
2008-05-20 12:20:00,5.77,5.78,5.77,5.77,200000.0,5.0388,5.0475,5.0388,5.0388,200000.0
2008-05-20 12:30:00,5.77,5.79,5.77,5.79,76000.0,5.0388,5.0563,5.0388,5.0563,76000.0
2008-05-20 12:40:00,5.78,5.78,5.77,5.77,34400.0,5.0475,5.0475,5.0388,5.0388,34400.0
2008-05-20 12:50:00,5.77,5.79,5.77,5.79,117600.0,5.0388,5.0563,5.0388,5.0563,117600.0
2008-05-20 13:00:00,5.79,5.8,5.79,5.8,40800.0,5.0563,5.065,5.0563,5.065,40800.0
2008-05-20 13:10:00,5.8,5.81,5.79,5.79,75200.0,5.065,5.0737,5.0563,5.0563,75200.0
2008-05-20 13:20:00,5.79,5.8,5.77,5.8,399200.0,5.0563,5.065,5.0388,5.065,399200.0
2008-05-20 13:30:00,5.8,5.8,5.78,5.78,41600.0,5.065,5.065,5.0475,5.0475,41600.0
2008-05-20 13:40:00,5.78,5.79,5.78,5.79,83200.0,5.0475,5.0563,5.0475,5.0563,83200.0
2008-05-20 13:50:00,5.79,5.8,5.78,5.78,58400.0,5.0563,5.065,5.0475,5.0475,58400.0
2008-05-20 14:00:00,5.78,5.8,5.78,5.78,77600.0,5.0475,5.065,5.0475,5.0475,77600.0
2008-05-20 14:10:00,5.78,5.78,5.76,5.76,75200.0,5.0475,5.0475,5.0301,5.0301,75200.0
2008-05-20 14:20:00,5.76,5.77,5.76,5.77,29600.0,5.0301,5.0388,5.0301,5.0388,29600.0
2008-05-20 14:30:00,5.77,5.78,5.77,5.78,80800.0,5.0388,5.0475,5.0388,5.0475,80800.0
2008-05-20 14:40:00,5.78,5.79,5.77,5.78,84000.0,5.0475,5.0563,5.0388,5.0475,84000.0
2008-05-20 14:50:00,5.77,5.79,5.77,5.78,118400.0,5.0388,5.0563,5.0388,5.0475,118400.0
2008-05-20 15:00:00,5.78,5.8,5.78,5.8,189600.0,5.0475,5.065,5.0475,5.065,189600.0
2008-05-20 15:10:00,5.79,5.8,5.79,5.79,376800.0,5.0563,5.065,5.0563,5.0563,376800.0
2008-05-20 15:20:00,5.79,5.79,5.78,5.79,182400.0,5.0563,5.0563,5.0475,5.0563,182400.0
2008-05-20 15:30:00,5.79,5.79,5.78,5.78,222400.0,5.0563,5.0563,5.0475,5.0475,222400.0
2008-05-20 15:40:00,5.79,5.8,5.79,5.79,247200.0,5.0563,5.065,5.0563,5.0563,247200.0
2008-05-20 15:50:00,5.79,5.81,5.79,5.8,412800.0,5.0563,5.0737,5.0563,5.065,412800.0
2008-05-21 09:30:00,5.82,5.86,5.8,5.86,98400.0,5.0825,5.1174,5.065,5.1174,98400.0
2008-05-21 09:40:00,5.86,5.87,5.82,5.82,106400.0,5.1174,5.1261,5.0825,5.0825,106400.0
2008-05-21 09:50:00,5.82,5.82,5.8,5.8,52800.0,5.0825,5.0825,5.065,5.065,52800.0
2008-05-21 10:00:00,5.8,5.82,5.8,5.81,92800.0,5.065,5.0825,5.065,5.0737,92800.0
2008-05-21 10:10:00,5.82,5.82,5.8,5.82,85600.0,5.0825,5.0825,5.065,5.0825,85600.0
2008-05-21 10:20:00,5.81,5.82,5.8,5.81,84800.0,5.0737,5.0825,5.065,5.0737,84800.0
2008-05-21 10:30:00,5.81,5.81,5.78,5.8,78400.0,5.0737,5.0737,5.0475,5.065,78400.0
2008-05-21 10:40:00,5.8,5.81,5.78,5.78,47200.0,5.065,5.0737,5.0475,5.0475,47200.0
2008-05-21 10:50:00,5.78,5.78,5.76,5.78,56000.0,5.0475,5.0475,5.0301,5.0475,56000.0
2008-05-21 11:00:00,5.77,5.77,5.74,5.75,88800.0,5.0388,5.0388,5.0126,5.0213,88800.0
2008-05-21 11:10:00,5.75,5.76,5.75,5.75,175200.0,5.0213,5.0301,5.0213,5.0213,175200.0
2008-05-21 11:20:00,5.75,5.76,5.75,5.76,68000.0,5.0213,5.0301,5.0213,5.0301,68000.0
2008-05-21 11:30:00,5.76,5.77,5.75,5.76,43200.0,5.0301,5.0388,5.0213,5.0301,43200.0
2008-05-21 11:40:00,5.76,5.77,5.76,5.77,44800.0,5.0301,5.0388,5.0301,5.0388,44800.0
2008-05-21 11:50:00,5.77,5.8,5.77,5.8,111200.0,5.0388,5.065,5.0388,5.065,111200.0
2008-05-21 12:00:00,5.8,5.81,5.79,5.81,78400.0,5.065,5.0737,5.0563,5.0737,78400.0
2008-05-21 12:10:00,5.81,5.81,5.8,5.8,60800.0,5.0737,5.0737,5.065,5.065,60800.0
2008-05-21 12:20:00,5.8,5.82,5.8,5.81,82400.0,5.065,5.0825,5.065,5.0737,82400.0
2008-05-21 12:30:00,5.82,5.82,5.81,5.81,114400.0,5.0825,5.0825,5.0737,5.0737,114400.0
2008-05-21 12:40:00,5.81,5.82,5.81,5.82,144800.0,5.0737,5.0825,5.0737,5.0825,144800.0
2008-05-21 12:50:00,5.82,5.82,5.81,5.81,151200.0,5.0825,5.0825,5.0737,5.0737,151200.0
2008-05-21 13:00:00,5.81,5.82,5.8,5.81,179200.0,5.0737,5.0825,5.065,5.0737,179200.0
2008-05-21 13:10:00,5.81,5.81,5.81,5.81,53600.0,5.0737,5.0737,5.0737,5.0737,53600.0
2008-05-21 13:20:00,5.81,5.81,5.79,5.8,60000.0,5.0737,5.0737,5.0563,5.065,60000.0
2008-05-21 13:30:00,5.79,5.8,5.79,5.79,69600.0,5.0563,5.065,5.0563,5.0563,69600.0
2008-05-21 13:40:00,5.79,5.79,5.79,5.79,56000.0,5.0563,5.0563,5.0563,5.0563,56000.0
2008-05-21 13:50:00,5.78,5.79,5.76,5.77,106400.0,5.0475,5.0563,5.0301,5.0388,106400.0
2008-05-21 14:00:00,5.77,5.77,5.73,5.73,223200.0,5.0388,5.0388,5.0039,5.0039,223200.0
2008-05-21 14:10:00,5.73,5.75,5.71,5.71,177600.0,5.0039,5.0213,4.9864,4.9864,177600.0
2008-05-21 14:20:00,5.71,5.73,5.71,5.72,128800.0,4.9864,5.0039,4.9864,4.9951,128800.0
2008-05-21 14:30:00,5.72,5.73,5.71,5.71,204800.0,4.9951,5.0039,4.9864,4.9864,204800.0
2008-05-21 14:40:00,5.71,5.72,5.69,5.69,97600.0,4.9864,4.9951,4.9689,4.9689,97600.0
2008-05-21 14:50:00,5.69,5.71,5.69,5.71,112000.0,4.9689,4.9864,4.9689,4.9864,112000.0
2008-05-21 15:00:00,5.71,5.71,5.68,5.7,189600.0,4.9864,4.9864,4.9602,4.9777,189600.0
2008-05-21 15:10:00,5.7,5.71,5.68,5.7,344800.0,4.9777,4.9864,4.9602,4.9777,344800.0
2008-05-21 15:20:00,5.7,5.72,5.7,5.72,352000.0,4.9777,4.9951,4.9777,4.9951,352000.0
2008-05-21 15:30:00,5.72,5.72,5.7,5.71,423200.0,4.9951,4.9951,4.9777,4.9864,423200.0
2008-05-21 15:40:00,5.7,5.72,5.68,5.71,416800.0,4.9777,4.9951,4.9602,4.9864,416800.0
2008-05-21 15:50:00,5.71,5.71,5.68,5.69,329600.0,4.9864,4.9864,4.9602,4.9689,329600.0
2008-05-22 09:30:00,5.7,5.77,5.68,5.76,133600.0,4.9777,5.0388,4.9602,5.0301,133600.0
2008-05-22 09:40:00,5.75,5.75,5.72,5.73,138400.0,5.0213,5.0213,4.9951,5.0039,138400.0
2008-05-22 09:50:00,5.73,5.76,5.72,5.75,191200.0,5.0039,5.0301,4.9951,5.0213,191200.0
2008-05-22 10:00:00,5.75,5.77,5.75,5.75,275200.0,5.0213,5.0388,5.0213,5.0213,275200.0
2008-05-22 10:10:00,5.75,5.76,5.74,5.75,248800.0,5.0213,5.0301,5.0126,5.0213,248800.0
2008-05-22 10:20:00,5.75,5.76,5.73,5.74,140800.0,5.0213,5.0301,5.0039,5.0126,140800.0
2008-05-22 10:30:00,5.75,5.76,5.74,5.75,355200.0,5.0213,5.0301,5.0126,5.0213,355200.0
2008-05-22 10:40:00,5.76,5.77,5.74,5.76,216000.0,5.0301,5.0388,5.0126,5.0301,216000.0
2008-05-22 10:50:00,5.76,5.77,5.75,5.76,250400.0,5.0301,5.0388,5.0213,5.0301,250400.0
2008-05-22 11:00:00,5.76,5.77,5.75,5.77,195200.0,5.0301,5.0388,5.0213,5.0388,195200.0
2008-05-22 11:10:00,5.77,5.77,5.75,5.76,112800.0,5.0388,5.0388,5.0213,5.0301,112800.0
2008-05-22 11:20:00,5.76,5.77,5.75,5.75,154400.0,5.0301,5.0388,5.0213,5.0213,154400.0
2008-05-22 11:30:00,5.75,5.76,5.75,5.75,76800.0,5.0213,5.0301,5.0213,5.0213,76800.0
2008-05-22 11:40:00,5.75,5.75,5.72,5.73,159200.0,5.0213,5.0213,4.9951,5.0039,159200.0
2008-05-22 11:50:00,5.73,5.75,5.72,5.74,189600.0,5.0039,5.0213,4.9951,5.0126,189600.0
2008-05-22 12:00:00,5.74,5.74,5.73,5.74,60000.0,5.0126,5.0126,5.0039,5.0126,60000.0
2008-05-22 12:10:00,5.74,5.74,5.73,5.73,76000.0,5.0126,5.0126,5.0039,5.0039,76000.0
2008-05-22 12:20:00,5.73,5.74,5.72,5.73,123200.0,5.0039,5.0126,4.9951,5.0039,123200.0
2008-05-22 12:30:00,5.73,5.73,5.72,5.73,256800.0,5.0039,5.0039,4.9951,5.0039,256800.0
2008-05-22 12:40:00,5.73,5.76,5.73,5.76,92000.0,5.0039,5.0301,5.0039,5.0301,92000.0
2008-05-22 12:50:00,5.76,5.76,5.75,5.75,134400.0,5.0301,5.0301,5.0213,5.0213,134400.0
2008-05-22 13:00:00,5.74,5.76,5.74,5.75,141600.0,5.0126,5.0301,5.0126,5.0213,141600.0
2008-05-22 13:10:00,5.75,5.75,5.74,5.75,72000.0,5.0213,5.0213,5.0126,5.0213,72000.0
2008-05-22 13:20:00,5.75,5.75,5.74,5.75,168000.0,5.0213,5.0213,5.0126,5.0213,168000.0
2008-05-22 13:30:00,5.75,5.76,5.75,5.75,156000.0,5.0213,5.0301,5.0213,5.0213,156000.0
2008-05-22 13:40:00,5.75,5.76,5.75,5.76,106400.0,5.0213,5.0301,5.0213,5.0301,106400.0
2008-05-22 13:50:00,5.76,5.76,5.75,5.75,144800.0,5.0301,5.0301,5.0213,5.0213,144800.0
2008-05-22 14:00:00,5.75,5.76,5.74,5.75,216000.0,5.0213,5.0301,5.0126,5.0213,216000.0
2008-05-22 14:10:00,5.75,5.75,5.73,5.73,88800.0,5.0213,5.0213,5.0039,5.0039,88800.0
2008-05-22 14:20:00,5.73,5.75,5.72,5.73,109600.0,5.0039,5.0213,4.9951,5.0039,109600.0
2008-05-22 14:30:00,5.73,5.75,5.72,5.74,116800.0,5.0039,5.0213,4.9951,5.0126,116800.0
2008-05-22 14:40:00,5.74,5.75,5.73,5.73,237600.0,5.0126,5.0213,5.0039,5.0039,237600.0
2008-05-22 14:50:00,5.73,5.75,5.73,5.75,176800.0,5.0039,5.0213,5.0039,5.0213,176800.0
2008-05-22 15:00:00,5.75,5.76,5.75,5.75,317600.0,5.0213,5.0301,5.0213,5.0213,317600.0
2008-05-22 15:10:00,5.75,5.76,5.74,5.74,139200.0,5.0213,5.0301,5.0126,5.0126,139200.0
2008-05-22 15:20:00,5.74,5.75,5.72,5.73,177600.0,5.0126,5.0213,4.9951,5.0039,177600.0
2008-05-22 15:30:00,5.73,5.74,5.72,5.74,413600.0,5.0039,5.0126,4.9951,5.0126,413600.0
2008-05-22 15:40:00,5.73,5.74,5.72,5.74,302400.0,5.0039,5.0126,4.9951,5.0126,302400.0
2008-05-22 15:50:00,5.74,5.74,5.72,5.74,439200.0,5.0126,5.0126,4.9951,5.0126,439200.0
2008-05-23 09:30:00,5.72,5.74,5.69,5.74,79200.0,4.9951,5.0126,4.9689,5.0126,79200.0
2008-05-23 09:40:00,5.72,5.73,5.7,5.7,73600.0,4.9951,5.0039,4.9777,4.9777,73600.0
2008-05-23 09:50:00,5.69,5.71,5.68,5.71,61600.0,4.9689,4.9864,4.9602,4.9864,61600.0
2008-05-23 10:00:00,5.71,5.72,5.69,5.72,68000.0,4.9864,4.9951,4.9689,4.9951,68000.0
2008-05-23 10:10:00,5.72,5.73,5.71,5.72,72000.0,4.9951,5.0039,4.9864,4.9951,72000.0
2008-05-23 10:20:00,5.72,5.73,5.71,5.71,64000.0,4.9951,5.0039,4.9864,4.9864,64000.0
2008-05-23 10:30:00,5.71,5.71,5.68,5.7,89600.0,4.9864,4.9864,4.9602,4.9777,89600.0
2008-05-23 10:40:00,5.7,5.71,5.7,5.7,50400.0,4.9777,4.9864,4.9777,4.9777,50400.0
2008-05-23 10:50:00,5.7,5.71,5.7,5.71,42400.0,4.9777,4.9864,4.9777,4.9864,42400.0
2008-05-23 11:00:00,5.71,5.71,5.7,5.7,52800.0,4.9864,4.9864,4.9777,4.9777,52800.0
2008-05-23 11:10:00,5.7,5.7,5.68,5.69,99200.0,4.9777,4.9777,4.9602,4.9689,99200.0
2008-05-23 11:20:00,5.69,5.69,5.68,5.68,36800.0,4.9689,4.9689,4.9602,4.9602,36800.0
2008-05-23 11:30:00,5.68,5.69,5.66,5.69,100000.0,4.9602,4.9689,4.9427,4.9689,100000.0
2008-05-23 11:40:00,5.69,5.71,5.69,5.71,116800.0,4.9689,4.9864,4.9689,4.9864,116800.0
2008-05-23 11:50:00,5.71,5.72,5.71,5.72,138400.0,4.9864,4.9951,4.9864,4.9951,138400.0
2008-05-23 12:00:00,5.72,5.74,5.72,5.72,62400.0,4.9951,5.0126,4.9951,4.9951,62400.0
2008-05-23 12:10:00,5.72,5.73,5.72,5.72,75200.0,4.9951,5.0039,4.9951,4.9951,75200.0
2008-05-23 12:20:00,5.72,5.72,5.71,5.71,70400.0,4.9951,4.9951,4.9864,4.9864,70400.0
2008-05-23 12:30:00,5.72,5.72,5.7,5.71,159200.0,4.9951,4.9951,4.9777,4.9864,159200.0
2008-05-23 12:40:00,5.7,5.7,5.68,5.69,81600.0,4.9777,4.9777,4.9602,4.9689,81600.0
2008-05-23 12:50:00,5.69,5.7,5.69,5.69,71200.0,4.9689,4.9777,4.9689,4.9689,71200.0
2008-05-23 13:00:00,5.69,5.7,5.68,5.7,61600.0,4.9689,4.9777,4.9602,4.9777,61600.0
2008-05-23 13:10:00,5.7,5.71,5.69,5.71,62400.0,4.9777,4.9864,4.9689,4.9864,62400.0
2008-05-23 13:20:00,5.71,5.71,5.7,5.7,32800.0,4.9864,4.9864,4.9777,4.9777,32800.0
2008-05-23 13:30:00,5.7,5.73,5.7,5.71,79200.0,4.9777,5.0039,4.9777,4.9864,79200.0
2008-05-23 13:40:00,5.72,5.73,5.72,5.73,52000.0,4.9951,5.0039,4.9951,5.0039,52000.0
2008-05-23 13:50:00,5.73,5.73,5.71,5.71,215200.0,5.0039,5.0039,4.9864,4.9864,215200.0
2008-05-23 14:00:00,5.71,5.74,5.71,5.73,116000.0,4.9864,5.0126,4.9864,5.0039,116000.0
2008-05-23 14:10:00,5.73,5.74,5.72,5.73,189600.0,5.0039,5.0126,4.9951,5.0039,189600.0
2008-05-23 14:20:00,5.73,5.74,5.72,5.74,94400.0,5.0039,5.0126,4.9951,5.0126,94400.0
2008-05-23 14:30:00,5.74,5.74,5.72,5.72,69600.0,5.0126,5.0126,4.9951,4.9951,69600.0
2008-05-23 14:40:00,5.72,5.75,5.72,5.74,244800.0,4.9951,5.0213,4.9951,5.0126,244800.0
2008-05-23 14:50:00,5.74,5.74,5.73,5.73,78400.0,5.0126,5.0126,5.0039,5.0039,78400.0
2008-05-23 15:00:00,5.73,5.75,5.72,5.75,132800.0,5.0039,5.0213,4.9951,5.0213,132800.0
2008-05-23 15:10:00,5.75,5.75,5.73,5.74,150400.0,5.0213,5.0213,5.0039,5.0126,150400.0
2008-05-23 15:20:00,5.73,5.74,5.73,5.74,103200.0,5.0039,5.0126,5.0039,5.0126,103200.0
2008-05-23 15:30:00,5.74,5.74,5.73,5.74,212800.0,5.0126,5.0126,5.0039,5.0126,212800.0
2008-05-23 15:40:00,5.74,5.74,5.73,5.73,84800.0,5.0126,5.0126,5.0039,5.0039,84800.0
2008-05-23 15:50:00,5.73,5.73,5.71,5.72,238400.0,5.0039,5.0039,4.9864,4.9951,238400.0
2008-05-27 09:30:00,5.72,5.72,5.7,5.71,156800.0,4.9951,4.9951,4.9777,4.9864,156800.0
2008-05-27 09:40:00,5.7,5.72,5.69,5.71,246400.0,4.9777,4.9951,4.9689,4.9864,246400.0
2008-05-27 09:50:00,5.72,5.74,5.71,5.71,121600.0,4.9951,5.0126,4.9864,4.9864,121600.0
2008-05-27 10:00:00,5.71,5.73,5.7,5.72,258400.0,4.9864,5.0039,4.9777,4.9951,258400.0
2008-05-27 10:10:00,5.72,5.72,5.71,5.71,137600.0,4.9951,4.9951,4.9864,4.9864,137600.0
2008-05-27 10:20:00,5.71,5.71,5.69,5.7,140800.0,4.9864,4.9864,4.9689,4.9777,140800.0
2008-05-27 10:30:00,5.7,5.72,5.7,5.72,84800.0,4.9777,4.9951,4.9777,4.9951,84800.0
2008-05-27 10:40:00,5.72,5.73,5.71,5.71,113600.0,4.9951,5.0039,4.9864,4.9864,113600.0
2008-05-27 10:50:00,5.71,5.71,5.7,5.71,48800.0,4.9864,4.9864,4.9777,4.9864,48800.0
2008-05-27 11:00:00,5.71,5.72,5.7,5.7,72000.0,4.9864,4.9951,4.9777,4.9777,72000.0
2008-05-27 11:10:00,5.7,5.7,5.69,5.7,46400.0,4.9777,4.9777,4.9689,4.9777,46400.0
2008-05-27 11:20:00,5.7,5.7,5.68,5.68,61600.0,4.9777,4.9777,4.9602,4.9602,61600.0
2008-05-27 11:30:00,5.68,5.68,5.67,5.68,34400.0,4.9602,4.9602,4.9515,4.9602,34400.0
2008-05-27 11:40:00,5.67,5.69,5.67,5.69,45600.0,4.9515,4.9689,4.9515,4.9689,45600.0
2008-05-27 11:50:00,5.69,5.7,5.69,5.69,72000.0,4.9689,4.9777,4.9689,4.9689,72000.0
2008-05-27 12:00:00,5.69,5.69,5.68,5.69,60000.0,4.9689,4.9689,4.9602,4.9689,60000.0
2008-05-27 12:10:00,5.69,5.7,5.68,5.68,60000.0,4.9689,4.9777,4.9602,4.9602,60000.0
2008-05-27 12:20:00,5.68,5.69,5.68,5.69,30400.0,4.9602,4.9689,4.9602,4.9689,30400.0
2008-05-27 12:30:00,5.69,5.69,5.68,5.69,95200.0,4.9689,4.9689,4.9602,4.9689,95200.0
2008-05-27 12:40:00,5.69,5.7,5.69,5.69,25600.0,4.9689,4.9777,4.9689,4.9689,25600.0
2008-05-27 12:50:00,5.69,5.69,5.69,5.69,22400.0,4.9689,4.9689,4.9689,4.9689,22400.0
2008-05-27 13:00:00,5.69,5.69,5.68,5.69,19200.0,4.9689,4.9689,4.9602,4.9689,19200.0
2008-05-27 13:10:00,5.69,5.69,5.69,5.69,24800.0,4.9689,4.9689,4.9689,4.9689,24800.0
2008-05-27 13:20:00,5.69,5.7,5.69,5.7,41600.0,4.9689,4.9777,4.9689,4.9777,41600.0
2008-05-27 13:30:00,5.69,5.7,5.68,5.7,32800.0,4.9689,4.9777,4.9602,4.9777,32800.0
2008-05-27 13:40:00,5.7,5.71,5.7,5.7,20800.0,4.9777,4.9864,4.9777,4.9777,20800.0
2008-05-27 13:50:00,5.7,5.71,5.7,5.71,54400.0,4.9777,4.9864,4.9777,4.9864,54400.0
2008-05-27 14:00:00,5.71,5.73,5.71,5.72,181600.0,4.9864,5.0039,4.9864,4.9951,181600.0
2008-05-27 14:10:00,5.72,5.73,5.72,5.72,45600.0,4.9951,5.0039,4.9951,4.9951,45600.0
2008-05-27 14:20:00,5.72,5.73,5.72,5.72,65600.0,4.9951,5.0039,4.9951,4.9951,65600.0
2008-05-27 14:30:00,5.72,5.74,5.72,5.73,72000.0,4.9951,5.0126,4.9951,5.0039,72000.0
2008-05-27 14:40:00,5.74,5.75,5.68,5.75,78400.0,5.0126,5.0213,4.9602,5.0213,78400.0
2008-05-27 14:50:00,5.74,5.75,5.74,5.75,94400.0,5.0126,5.0213,5.0126,5.0213,94400.0
2008-05-27 15:00:00,5.75,5.75,5.74,5.75,285600.0,5.0213,5.0213,5.0126,5.0213,285600.0
2008-05-27 15:10:00,5.75,5.75,5.74,5.74,88800.0,5.0213,5.0213,5.0126,5.0126,88800.0
2008-05-27 15:20:00,5.74,5.75,5.74,5.75,92800.0,5.0126,5.0213,5.0126,5.0213,92800.0
2008-05-27 15:30:00,5.75,5.76,5.75,5.76,135200.0,5.0213,5.0301,5.0213,5.0301,135200.0
2008-05-27 15:40:00,5.76,5.76,5.74,5.75,132800.0,5.0301,5.0301,5.0126,5.0213,132800.0
2008-05-27 15:50:00,5.75,5.75,5.74,5.75,328000.0,5.0213,5.0213,5.0126,5.0213,328000.0
2008-05-28 09:30:00,5.78,5.8,5.77,5.8,63200.0,5.0475,5.065,5.0388,5.065,63200.0
2008-05-28 09:40:00,5.8,5.82,5.77,5.77,86400.0,5.065,5.0825,5.0388,5.0388,86400.0
2008-05-28 09:50:00,5.77,5.78,5.76,5.77,111200.0,5.0388,5.0475,5.0301,5.0388,111200.0
2008-05-28 10:00:00,5.77,5.77,5.74,5.74,73600.0,5.0388,5.0388,5.0126,5.0126,73600.0
2008-05-28 10:10:00,5.75,5.76,5.75,5.75,89600.0,5.0213,5.0301,5.0213,5.0213,89600.0
2008-05-28 10:20:00,5.74,5.76,5.74,5.75,32000.0,5.0126,5.0301,5.0126,5.0213,32000.0
2008-05-28 10:30:00,5.75,5.76,5.75,5.75,60000.0,5.0213,5.0301,5.0213,5.0213,60000.0
2008-05-28 10:40:00,5.75,5.76,5.75,5.75,44800.0,5.0213,5.0301,5.0213,5.0213,44800.0
2008-05-28 10:50:00,5.75,5.76,5.75,5.76,53600.0,5.0213,5.0301,5.0213,5.0301,53600.0
2008-05-28 11:00:00,5.76,5.76,5.75,5.76,39200.0,5.0301,5.0301,5.0213,5.0301,39200.0
2008-05-28 11:10:00,5.76,5.76,5.75,5.75,53600.0,5.0301,5.0301,5.0213,5.0213,53600.0
2008-05-28 11:20:00,5.75,5.75,5.74,5.74,39200.0,5.0213,5.0213,5.0126,5.0126,39200.0
2008-05-28 11:30:00,5.74,5.77,5.73,5.77,102400.0,5.0126,5.0388,5.0039,5.0388,102400.0
2008-05-28 11:40:00,5.77,5.78,5.76,5.77,88000.0,5.0388,5.0475,5.0301,5.0388,88000.0
2008-05-28 11:50:00,5.77,5.78,5.76,5.76,136800.0,5.0388,5.0475,5.0301,5.0301,136800.0
2008-05-28 12:00:00,5.76,5.76,5.74,5.75,64000.0,5.0301,5.0301,5.0126,5.0213,64000.0
2008-05-28 12:10:00,5.75,5.76,5.74,5.75,168000.0,5.0213,5.0301,5.0126,5.0213,168000.0
2008-05-28 12:20:00,5.75,5.79,5.75,5.79,176800.0,5.0213,5.0563,5.0213,5.0563,176800.0
2008-05-28 12:30:00,5.79,5.79,5.78,5.78,163200.0,5.0563,5.0563,5.0475,5.0475,163200.0
2008-05-28 12:40:00,5.78,5.78,5.78,5.78,171200.0,5.0475,5.0475,5.0475,5.0475,171200.0
2008-05-28 12:50:00,5.78,5.78,5.78,5.78,126400.0,5.0475,5.0475,5.0475,5.0475,126400.0
2008-05-28 13:00:00,5.78,5.78,5.78,5.78,104000.0,5.0475,5.0475,5.0475,5.0475,104000.0
2008-05-28 13:10:00,5.79,5.79,5.79,5.79,100000.0,5.0563,5.0563,5.0563,5.0563,100000.0
2008-05-28 13:20:00,5.79,5.79,5.78,5.79,99200.0,5.0563,5.0563,5.0475,5.0563,99200.0
2008-05-28 13:30:00,5.79,5.79,5.77,5.78,95200.0,5.0563,5.0563,5.0388,5.0475,95200.0
2008-05-28 13:40:00,5.78,5.78,5.77,5.78,90400.0,5.0475,5.0475,5.0388,5.0475,90400.0
2008-05-28 13:50:00,5.78,5.79,5.78,5.78,112800.0,5.0475,5.0563,5.0475,5.0475,112800.0
2008-05-28 14:00:00,5.78,5.78,5.77,5.78,119200.0,5.0475,5.0475,5.0388,5.0475,119200.0
2008-05-28 14:10:00,5.78,5.79,5.78,5.79,128800.0,5.0475,5.0563,5.0475,5.0563,128800.0
2008-05-28 14:20:00,5.79,5.8,5.78,5.8,148800.0,5.0563,5.065,5.0475,5.065,148800.0
2008-05-28 14:30:00,5.8,5.8,5.79,5.8,81600.0,5.065,5.065,5.0563,5.065,81600.0
2008-05-28 14:40:00,5.8,5.8,5.79,5.8,132000.0,5.065,5.065,5.0563,5.065,132000.0
2008-05-28 14:50:00,5.8,5.8,5.79,5.8,140000.0,5.065,5.065,5.0563,5.065,140000.0
2008-05-28 15:00:00,5.8,5.82,5.8,5.82,257600.0,5.065,5.0825,5.065,5.0825,257600.0
2008-05-28 15:10:00,5.82,5.82,5.81,5.81,311200.0,5.0825,5.0825,5.0737,5.0737,311200.0
2008-05-28 15:20:00,5.82,5.84,5.81,5.83,358400.0,5.0825,5.0999,5.0737,5.0912,358400.0
2008-05-28 15:30:00,5.83,5.85,5.83,5.83,347200.0,5.0912,5.1087,5.0912,5.0912,347200.0
2008-05-28 15:40:00,5.83,5.85,5.83,5.83,431200.0,5.0912,5.1087,5.0912,5.0912,431200.0
2008-05-28 15:50:00,5.83,5.84,5.83,5.84,666400.0,5.0912,5.0999,5.0912,5.0999,666400.0
2008-05-29 09:30:00,5.83,5.88,5.83,5.86,159200.0,5.0912,5.1349,5.0912,5.1174,159200.0
2008-05-29 09:40:00,5.86,5.86,5.84,5.86,198400.0,5.1174,5.1174,5.0999,5.1174,198400.0
2008-05-29 09:50:00,5.87,5.88,5.86,5.88,100800.0,5.1261,5.1349,5.1174,5.1349,100800.0
2008-05-29 10:00:00,5.88,5.88,5.86,5.86,144000.0,5.1349,5.1349,5.1174,5.1174,144000.0
2008-05-29 10:10:00,5.87,5.89,5.86,5.88,199200.0,5.1261,5.1436,5.1174,5.1349,199200.0
2008-05-29 10:20:00,5.88,5.89,5.87,5.87,190400.0,5.1349,5.1436,5.1261,5.1261,190400.0
2008-05-29 10:30:00,5.87,5.88,5.84,5.87,220000.0,5.1261,5.1349,5.0999,5.1261,220000.0
2008-05-29 10:40:00,5.87,5.89,5.86,5.88,228000.0,5.1261,5.1436,5.1174,5.1349,228000.0
2008-05-29 10:50:00,5.88,5.89,5.87,5.87,144000.0,5.1349,5.1436,5.1261,5.1261,144000.0
2008-05-29 11:00:00,5.87,5.88,5.85,5.86,157600.0,5.1261,5.1349,5.1087,5.1174,157600.0
2008-05-29 11:10:00,5.86,5.88,5.83,5.87,130400.0,5.1174,5.1349,5.0912,5.1261,130400.0
2008-05-29 11:20:00,5.87,5.87,5.86,5.86,48800.0,5.1261,5.1261,5.1174,5.1174,48800.0
2008-05-29 11:30:00,5.87,5.87,5.86,5.87,65600.0,5.1261,5.1261,5.1174,5.1261,65600.0
2008-05-29 11:40:00,5.87,5.88,5.86,5.88,64800.0,5.1261,5.1349,5.1174,5.1349,64800.0
2008-05-29 11:50:00,5.88,5.88,5.87,5.88,80800.0,5.1349,5.1349,5.1261,5.1349,80800.0
2008-05-29 12:00:00,5.88,5.88,5.86,5.86,54400.0,5.1349,5.1349,5.1174,5.1174,54400.0
2008-05-29 12:10:00,5.86,5.87,5.86,5.87,63200.0,5.1174,5.1261,5.1174,5.1261,63200.0
2008-05-29 12:20:00,5.87,5.88,5.87,5.87,29600.0,5.1261,5.1349,5.1261,5.1261,29600.0
2008-05-29 12:30:00,5.87,5.89,5.87,5.89,120800.0,5.1261,5.1436,5.1261,5.1436,120800.0
2008-05-29 12:40:00,5.89,5.89,5.87,5.88,111200.0,5.1436,5.1436,5.1261,5.1349,111200.0
2008-05-29 12:50:00,5.88,5.88,5.86,5.86,109600.0,5.1349,5.1349,5.1174,5.1174,109600.0
2008-05-29 13:00:00,5.86,5.87,5.85,5.85,174400.0,5.1174,5.1261,5.1087,5.1087,174400.0
2008-05-29 13:10:00,5.85,5.85,5.84,5.84,99200.0,5.1087,5.1087,5.0999,5.0999,99200.0
2008-05-29 13:20:00,5.84,5.84,5.83,5.84,173600.0,5.0999,5.0999,5.0912,5.0999,173600.0
2008-05-29 13:30:00,5.84,5.85,5.84,5.85,91200.0,5.0999,5.1087,5.0999,5.1087,91200.0
2008-05-29 13:40:00,5.85,5.85,5.84,5.85,180000.0,5.1087,5.1087,5.0999,5.1087,180000.0
2008-05-29 13:50:00,5.85,5.86,5.85,5.85,104000.0,5.1087,5.1174,5.1087,5.1087,104000.0
2008-05-29 14:00:00,5.85,5.86,5.85,5.85,96800.0,5.1087,5.1174,5.1087,5.1087,96800.0
2008-05-29 14:10:00,5.85,5.87,5.85,5.87,119200.0,5.1087,5.1261,5.1087,5.1261,119200.0
2008-05-29 14:20:00,5.87,5.88,5.86,5.86,207200.0,5.1261,5.1349,5.1174,5.1174,207200.0
2008-05-29 14:30:00,5.86,5.86,5.84,5.85,94400.0,5.1174,5.1174,5.0999,5.1087,94400.0
2008-05-29 14:40:00,5.85,5.86,5.84,5.85,126400.0,5.1087,5.1174,5.0999,5.1087,126400.0
2008-05-29 14:50:00,5.85,5.86,5.84,5.84,101600.0,5.1087,5.1174,5.0999,5.0999,101600.0
2008-05-29 15:00:00,5.84,5.86,5.84,5.85,138400.0,5.0999,5.1174,5.0999,5.1087,138400.0
2008-05-29 15:10:00,5.85,5.86,5.85,5.85,137600.0,5.1087,5.1174,5.1087,5.1087,137600.0
2008-05-29 15:20:00,5.85,5.86,5.84,5.84,170400.0,5.1087,5.1174,5.0999,5.0999,170400.0
2008-05-29 15:30:00,5.84,5.85,5.83,5.83,220800.0,5.0999,5.1087,5.0912,5.0912,220800.0
2008-05-29 15:40:00,5.83,5.84,5.82,5.84,313600.0,5.0912,5.0999,5.0825,5.0999,313600.0
2008-05-29 15:50:00,5.84,5.86,5.83,5.84,532800.0,5.0999,5.1174,5.0912,5.0999,532800.0
2008-05-30 09:30:00,5.84,5.87,5.83,5.83,90400.0,5.0999,5.1261,5.0912,5.0912,90400.0
2008-05-30 09:40:00,5.85,5.86,5.84,5.86,139200.0,5.1087,5.1174,5.0999,5.1174,139200.0
2008-05-30 09:50:00,5.86,5.87,5.84,5.85,148800.0,5.1174,5.1261,5.0999,5.1087,148800.0
2008-05-30 10:00:00,5.85,5.85,5.83,5.84,77600.0,5.1087,5.1087,5.0912,5.0999,77600.0
2008-05-30 10:10:00,5.84,5.86,5.84,5.86,32800.0,5.0999,5.1174,5.0999,5.1174,32800.0
2008-05-30 10:20:00,5.86,5.87,5.85,5.86,148000.0,5.1174,5.1261,5.1087,5.1174,148000.0
2008-05-30 10:30:00,5.86,5.86,5.85,5.86,22400.0,5.1174,5.1174,5.1087,5.1174,22400.0
2008-05-30 10:40:00,5.86,5.87,5.85,5.86,31200.0,5.1174,5.1261,5.1087,5.1174,31200.0
2008-05-30 10:50:00,5.85,5.85,5.83,5.84,109600.0,5.1087,5.1087,5.0912,5.0999,109600.0
2008-05-30 11:00:00,5.84,5.85,5.84,5.84,57600.0,5.0999,5.1087,5.0999,5.0999,57600.0
2008-05-30 11:10:00,5.84,5.84,5.82,5.84,44800.0,5.0999,5.0999,5.0825,5.0999,44800.0
2008-05-30 11:20:00,5.84,5.84,5.83,5.83,211200.0,5.0999,5.0999,5.0912,5.0912,211200.0
2008-05-30 11:30:00,5.83,5.84,5.82,5.82,126400.0,5.0912,5.0999,5.0825,5.0825,126400.0
2008-05-30 11:40:00,5.81,5.83,5.81,5.82,74400.0,5.0737,5.0912,5.0737,5.0825,74400.0
2008-05-30 11:50:00,5.82,5.82,5.81,5.81,64800.0,5.0825,5.0825,5.0737,5.0737,64800.0
2008-05-30 12:00:00,5.81,5.82,5.81,5.81,80800.0,5.0737,5.0825,5.0737,5.0737,80800.0
2008-05-30 12:10:00,5.81,5.81,5.8,5.81,48800.0,5.0737,5.0737,5.065,5.0737,48800.0
2008-05-30 12:20:00,5.81,5.82,5.8,5.81,108000.0,5.0737,5.0825,5.065,5.0737,108000.0
2008-05-30 12:30:00,5.81,5.82,5.81,5.82,96000.0,5.0737,5.0825,5.0737,5.0825,96000.0
2008-05-30 12:40:00,5.82,5.83,5.81,5.81,77600.0,5.0825,5.0912,5.0737,5.0737,77600.0
2008-05-30 12:50:00,5.82,5.83,5.81,5.83,67200.0,5.0825,5.0912,5.0737,5.0912,67200.0
2008-05-30 13:00:00,5.83,5.83,5.82,5.82,34400.0,5.0912,5.0912,5.0825,5.0825,34400.0
2008-05-30 13:10:00,5.82,5.82,5.81,5.81,74400.0,5.0825,5.0825,5.0737,5.0737,74400.0
2008-05-30 13:20:00,5.81,5.82,5.81,5.82,58400.0,5.0737,5.0825,5.0737,5.0825,58400.0
2008-05-30 13:30:00,5.82,5.83,5.82,5.83,132800.0,5.0825,5.0912,5.0825,5.0912,132800.0
2008-05-30 13:40:00,5.83,5.84,5.83,5.84,64000.0,5.0912,5.0999,5.0912,5.0999,64000.0
2008-05-30 13:50:00,5.84,5.85,5.84,5.85,67200.0,5.0999,5.1087,5.0999,5.1087,67200.0
2008-05-30 14:00:00,5.84,5.85,5.84,5.85,127200.0,5.0999,5.1087,5.0999,5.1087,127200.0
2008-05-30 14:10:00,5.85,5.85,5.85,5.85,68000.0,5.1087,5.1087,5.1087,5.1087,68000.0
2008-05-30 14:20:00,5.85,5.86,5.85,5.85,153600.0,5.1087,5.1174,5.1087,5.1087,153600.0
2008-05-30 14:30:00,5.85,5.85,5.84,5.85,77600.0,5.1087,5.1087,5.0999,5.1087,77600.0
2008-05-30 14:40:00,5.84,5.85,5.84,5.85,111200.0,5.0999,5.1087,5.0999,5.1087,111200.0
2008-05-30 14:50:00,5.85,5.85,5.84,5.84,84000.0,5.1087,5.1087,5.0999,5.0999,84000.0
2008-05-30 15:00:00,5.84,5.85,5.84,5.84,153600.0,5.0999,5.1087,5.0999,5.0999,153600.0
2008-05-30 15:10:00,5.84,5.84,5.82,5.82,128000.0,5.0999,5.0999,5.0825,5.0825,128000.0
2008-05-30 15:20:00,5.82,5.82,5.81,5.81,214400.0,5.0825,5.0825,5.0737,5.0737,214400.0
2008-05-30 15:30:00,5.82,5.83,5.81,5.83,284800.0,5.0825,5.0912,5.0737,5.0912,284800.0
2008-05-30 15:40:00,5.83,5.84,5.83,5.84,367200.0,5.0912,5.0999,5.0912,5.0999,367200.0
2008-05-30 15:50:00,5.84,5.84,5.8,5.82,1831200.0,5.0999,5.0999,5.065,5.0825,1831200.0
2008-06-02 09:30:00,5.93,5.93,5.9,5.91,674400.0,5.1785,5.1785,5.1523,5.1611,674400.0
2008-06-02 09:40:00,5.91,5.92,5.9,5.9,647200.0,5.1611,5.1698,5.1523,5.1523,647200.0
2008-06-02 09:50:00,5.9,5.92,5.88,5.92,318400.0,5.1523,5.1698,5.1349,5.1698,318400.0
2008-06-02 10:00:00,5.92,5.94,5.91,5.92,308800.0,5.1698,5.1873,5.1611,5.1698,308800.0
2008-06-02 10:10:00,5.92,5.93,5.9,5.92,336800.0,5.1698,5.1785,5.1523,5.1698,336800.0
2008-06-02 10:20:00,5.92,5.92,5.9,5.9,250400.0,5.1698,5.1698,5.1523,5.1523,250400.0
2008-06-02 10:30:00,5.9,5.91,5.89,5.89,127200.0,5.1523,5.1611,5.1436,5.1436,127200.0
2008-06-02 10:40:00,5.89,5.9,5.88,5.89,135200.0,5.1436,5.1523,5.1349,5.1436,135200.0
2008-06-02 10:50:00,5.89,5.92,5.89,5.91,400000.0,5.1436,5.1698,5.1436,5.1611,400000.0
2008-06-02 11:00:00,5.91,5.92,5.9,5.91,746400.0,5.1611,5.1698,5.1523,5.1611,746400.0
2008-06-02 11:10:00,5.91,5.92,5.9,5.91,169600.0,5.1611,5.1698,5.1523,5.1611,169600.0
2008-06-02 11:20:00,5.91,5.92,5.89,5.92,331200.0,5.1611,5.1698,5.1436,5.1698,331200.0
2008-06-02 11:30:00,5.92,5.92,5.91,5.92,212800.0,5.1698,5.1698,5.1611,5.1698,212800.0
2008-06-02 11:40:00,5.92,5.92,5.91,5.91,345600.0,5.1698,5.1698,5.1611,5.1611,345600.0
2008-06-02 11:50:00,5.91,5.92,5.91,5.91,222400.0,5.1611,5.1698,5.1611,5.1611,222400.0
2008-06-02 12:00:00,5.91,5.92,5.91,5.91,220800.0,5.1611,5.1698,5.1611,5.1611,220800.0
2008-06-02 12:10:00,5.9,5.91,5.9,5.9,175200.0,5.1523,5.1611,5.1523,5.1523,175200.0
2008-06-02 12:20:00,5.9,5.9,5.89,5.9,158400.0,5.1523,5.1523,5.1436,5.1523,158400.0
2008-06-02 12:30:00,5.9,5.9,5.86,5.86,232800.0,5.1523,5.1523,5.1174,5.1174,232800.0
2008-06-02 12:40:00,5.86,5.86,5.83,5.83,356000.0,5.1174,5.1174,5.0912,5.0912,356000.0
2008-06-02 12:50:00,5.83,5.83,5.83,5.83,243200.0,5.0912,5.0912,5.0912,5.0912,243200.0
2008-06-02 13:00:00,5.83,5.84,5.82,5.84,223200.0,5.0912,5.0999,5.0825,5.0999,223200.0
2008-06-02 13:10:00,5.84,5.85,5.84,5.85,140000.0,5.0999,5.1087,5.0999,5.1087,140000.0
2008-06-02 13:20:00,5.85,5.86,5.84,5.86,147200.0,5.1087,5.1174,5.0999,5.1174,147200.0
2008-06-02 13:30:00,5.86,5.87,5.86,5.87,76800.0,5.1174,5.1261,5.1174,5.1261,76800.0
2008-06-02 13:40:00,5.86,5.88,5.86,5.88,149600.0,5.1174,5.1349,5.1174,5.1349,149600.0
2008-06-02 13:50:00,5.88,5.89,5.86,5.89,259200.0,5.1349,5.1436,5.1174,5.1436,259200.0
2008-06-02 14:00:00,5.89,5.91,5.89,5.91,304800.0,5.1436,5.1611,5.1436,5.1611,304800.0
2008-06-02 14:10:00,5.91,5.91,5.89,5.9,171200.0,5.1611,5.1611,5.1436,5.1523,171200.0
2008-06-02 14:20:00,5.9,5.91,5.9,5.91,138400.0,5.1523,5.1611,5.1523,5.1611,138400.0
2008-06-02 14:30:00,5.91,5.92,5.91,5.91,196000.0,5.1611,5.1698,5.1611,5.1611,196000.0
2008-06-02 14:40:00,5.91,5.91,5.91,5.91,142400.0,5.1611,5.1611,5.1611,5.1611,142400.0
2008-06-02 14:50:00,5.91,5.91,5.9,5.9,319200.0,5.1611,5.1611,5.1523,5.1523,319200.0
2008-06-02 15:00:00,5.9,5.91,5.9,5.9,296000.0,5.1523,5.1611,5.1523,5.1523,296000.0
2008-06-02 15:10:00,5.9,5.91,5.9,5.9,372800.0,5.1523,5.1611,5.1523,5.1523,372800.0
2008-06-02 15:20:00,5.9,5.93,5.9,5.92,493600.0,5.1523,5.1785,5.1523,5.1698,493600.0
2008-06-02 15:30:00,5.92,5.92,5.91,5.91,304000.0,5.1698,5.1698,5.1611,5.1611,304000.0
2008-06-02 15:40:00,5.91,5.94,5.91,5.93,625600.0,5.1611,5.1873,5.1611,5.1785,625600.0
2008-06-02 15:50:00,5.93,5.94,5.91,5.91,964000.0,5.1785,5.1873,5.1611,5.1611,964000.0
2008-06-03 09:30:00,5.93,6.03,5.93,5.99,744000.0,5.1785,5.2658,5.1785,5.2309,744000.0
2008-06-03 09:40:00,5.98,6.02,5.97,5.99,480000.0,5.2222,5.2571,5.2134,5.2309,480000.0
2008-06-03 09:50:00,5.98,6.01,5.98,5.99,298400.0,5.2222,5.2484,5.2222,5.2309,298400.0
2008-06-03 10:00:00,5.99,6.04,5.98,6.03,460800.0,5.2309,5.2746,5.2222,5.2658,460800.0
2008-06-03 10:10:00,6.03,6.07,6.03,6.05,808000.0,5.2658,5.3008,5.2658,5.2833,808000.0
2008-06-03 10:20:00,6.05,6.09,6.04,6.09,585600.0,5.2833,5.3182,5.2746,5.3182,585600.0
2008-06-03 10:30:00,6.08,6.1,6.07,6.08,257600.0,5.3095,5.327,5.3008,5.3095,257600.0
2008-06-03 10:40:00,6.08,6.09,6.07,6.08,288000.0,5.3095,5.3182,5.3008,5.3095,288000.0
2008-06-03 10:50:00,6.08,6.09,6.08,6.08,310400.0,5.3095,5.3182,5.3095,5.3095,310400.0
2008-06-03 11:00:00,6.08,6.11,6.08,6.1,277600.0,5.3095,5.3357,5.3095,5.327,277600.0
2008-06-03 11:10:00,6.1,6.13,6.1,6.13,347200.0,5.327,5.3532,5.327,5.3532,347200.0
2008-06-03 11:20:00,6.12,6.13,6.12,6.12,432800.0,5.3444,5.3532,5.3444,5.3444,432800.0
2008-06-03 11:30:00,6.13,6.13,6.12,6.13,312800.0,5.3532,5.3532,5.3444,5.3532,312800.0
2008-06-03 11:40:00,6.13,6.13,6.12,6.13,219200.0,5.3532,5.3532,5.3444,5.3532,219200.0
2008-06-03 11:50:00,6.13,6.15,6.12,6.14,148800.0,5.3532,5.3706,5.3444,5.3619,148800.0
2008-06-03 12:00:00,6.15,6.15,6.14,6.15,161600.0,5.3706,5.3706,5.3619,5.3706,161600.0
2008-06-03 12:10:00,6.15,6.15,6.13,6.13,296000.0,5.3706,5.3706,5.3532,5.3532,296000.0
2008-06-03 12:20:00,6.13,6.13,6.09,6.09,405600.0,5.3532,5.3532,5.3182,5.3182,405600.0
2008-06-03 12:30:00,6.1,6.11,6.09,6.11,471200.0,5.327,5.3357,5.3182,5.3357,471200.0
2008-06-03 12:40:00,6.11,6.11,6.09,6.09,295200.0,5.3357,5.3357,5.3182,5.3182,295200.0
2008-06-03 12:50:00,6.09,6.09,6.09,6.09,184000.0,5.3182,5.3182,5.3182,5.3182,184000.0
2008-06-03 13:00:00,6.09,6.09,6.08,6.08,180800.0,5.3182,5.3182,5.3095,5.3095,180800.0
2008-06-03 13:10:00,6.08,6.09,6.06,6.06,260000.0,5.3095,5.3182,5.292,5.292,260000.0
2008-06-03 13:20:00,6.06,6.06,6.04,6.04,439200.0,5.292,5.292,5.2746,5.2746,439200.0
2008-06-03 13:30:00,6.04,6.04,5.98,5.98,696000.0,5.2746,5.2746,5.2222,5.2222,696000.0
2008-06-03 13:40:00,5.98,5.99,5.96,5.97,318400.0,5.2222,5.2309,5.2047,5.2134,318400.0
2008-06-03 13:50:00,5.97,5.97,5.95,5.97,366400.0,5.2134,5.2134,5.196,5.2134,366400.0
2008-06-03 14:00:00,5.97,5.98,5.96,5.97,298400.0,5.2134,5.2222,5.2047,5.2134,298400.0
2008-06-03 14:10:00,5.97,5.97,5.96,5.96,250400.0,5.2134,5.2134,5.2047,5.2047,250400.0
2008-06-03 14:20:00,5.96,5.96,5.93,5.94,333600.0,5.2047,5.2047,5.1785,5.1873,333600.0
2008-06-03 14:30:00,5.94,5.97,5.94,5.96,320800.0,5.1873,5.2134,5.1873,5.2047,320800.0
2008-06-03 14:40:00,5.96,5.97,5.95,5.97,186400.0,5.2047,5.2134,5.196,5.2134,186400.0
2008-06-03 14:50:00,5.97,5.99,5.97,5.98,160800.0,5.2134,5.2309,5.2134,5.2222,160800.0
2008-06-03 15:00:00,5.99,6.01,5.97,6.0,448000.0,5.2309,5.2484,5.2134,5.2396,448000.0
2008-06-03 15:10:00,6.0,6.01,5.99,6.0,180000.0,5.2396,5.2484,5.2309,5.2396,180000.0
2008-06-03 15:20:00,6.0,6.03,6.0,6.03,329600.0,5.2396,5.2658,5.2396,5.2658,329600.0
2008-06-03 15:30:00,6.03,6.03,6.0,6.02,597600.0,5.2658,5.2658,5.2396,5.2571,597600.0
2008-06-03 15:40:00,6.01,6.02,5.99,6.0,571200.0,5.2484,5.2571,5.2309,5.2396,571200.0
2008-06-03 15:50:00,6.0,6.01,5.99,6.0,690400.0,5.2396,5.2484,5.2309,5.2396,690400.0
2008-06-04 09:30:00,5.99,6.0,5.98,5.99,190400.0,5.2309,5.2396,5.2222,5.2309,190400.0
2008-06-04 09:40:00,5.99,6.0,5.98,5.99,238400.0,5.2309,5.2396,5.2222,5.2309,238400.0
2008-06-04 09:50:00,5.99,5.99,5.96,5.98,118400.0,5.2309,5.2309,5.2047,5.2222,118400.0
2008-06-04 10:00:00,5.98,6.0,5.97,5.99,192000.0,5.2222,5.2396,5.2134,5.2309,192000.0
2008-06-04 10:10:00,5.99,5.99,5.95,5.96,96800.0,5.2309,5.2309,5.196,5.2047,96800.0
2008-06-04 10:20:00,5.95,5.98,5.95,5.97,178400.0,5.196,5.2222,5.196,5.2134,178400.0
2008-06-04 10:30:00,5.97,5.98,5.96,5.97,356800.0,5.2134,5.2222,5.2047,5.2134,356800.0
2008-06-04 10:40:00,5.97,5.99,5.96,5.99,214400.0,5.2134,5.2309,5.2047,5.2309,214400.0
2008-06-04 10:50:00,5.98,6.01,5.98,6.0,184000.0,5.2222,5.2484,5.2222,5.2396,184000.0
2008-06-04 11:00:00,6.01,6.01,6.0,6.0,303200.0,5.2484,5.2484,5.2396,5.2396,303200.0
2008-06-04 11:10:00,6.0,6.0,6.0,6.0,169600.0,5.2396,5.2396,5.2396,5.2396,169600.0
2008-06-04 11:20:00,6.0,6.0,5.99,5.99,158400.0,5.2396,5.2396,5.2309,5.2309,158400.0
2008-06-04 11:30:00,6.0,6.0,6.0,6.0,140000.0,5.2396,5.2396,5.2396,5.2396,140000.0
2008-06-04 11:40:00,6.0,6.0,6.0,6.0,108000.0,5.2396,5.2396,5.2396,5.2396,108000.0
2008-06-04 11:50:00,6.0,6.0,6.0,6.0,54400.0,5.2396,5.2396,5.2396,5.2396,54400.0
2008-06-04 12:00:00,6.0,6.0,5.99,6.0,76000.0,5.2396,5.2396,5.2309,5.2396,76000.0
2008-06-04 12:10:00,6.0,6.03,5.99,6.03,195200.0,5.2396,5.2658,5.2309,5.2658,195200.0
2008-06-04 12:20:00,6.03,6.04,6.02,6.02,127200.0,5.2658,5.2746,5.2571,5.2571,127200.0
2008-06-04 12:30:00,6.02,6.03,6.01,6.01,148800.0,5.2571,5.2658,5.2484,5.2484,148800.0
2008-06-04 12:40:00,6.01,6.02,5.99,5.99,131200.0,5.2484,5.2571,5.2309,5.2309,131200.0
2008-06-04 12:50:00,5.99,6.0,5.99,6.0,85600.0,5.2309,5.2396,5.2309,5.2396,85600.0
2008-06-04 13:00:00,6.0,6.0,6.0,6.0,105600.0,5.2396,5.2396,5.2396,5.2396,105600.0
2008-06-04 13:10:00,6.0,6.01,6.0,6.01,123200.0,5.2396,5.2484,5.2396,5.2484,123200.0
2008-06-04 13:20:00,6.0,6.02,6.0,6.02,117600.0,5.2396,5.2571,5.2396,5.2571,117600.0
2008-06-04 13:30:00,6.02,6.02,6.01,6.01,96000.0,5.2571,5.2571,5.2484,5.2484,96000.0
2008-06-04 13:40:00,6.01,6.02,6.0,6.0,186400.0,5.2484,5.2571,5.2396,5.2396,186400.0
2008-06-04 13:50:00,6.01,6.02,6.01,6.01,171200.0,5.2484,5.2571,5.2484,5.2484,171200.0
2008-06-04 14:00:00,6.01,6.02,6.01,6.01,113600.0,5.2484,5.2571,5.2484,5.2484,113600.0
2008-06-04 14:10:00,6.01,6.01,5.99,6.0,197600.0,5.2484,5.2484,5.2309,5.2396,197600.0
2008-06-04 14:20:00,6.0,6.01,5.99,6.0,181600.0,5.2396,5.2484,5.2309,5.2396,181600.0
2008-06-04 14:30:00,6.0,6.01,6.0,6.01,158400.0,5.2396,5.2484,5.2396,5.2484,158400.0
2008-06-04 14:40:00,6.01,6.01,5.99,5.99,277600.0,5.2484,5.2484,5.2309,5.2309,277600.0
2008-06-04 14:50:00,5.99,6.0,5.98,5.99,411200.0,5.2309,5.2396,5.2222,5.2309,411200.0
2008-06-04 15:00:00,5.99,6.01,5.99,6.0,303200.0,5.2309,5.2484,5.2309,5.2396,303200.0
2008-06-04 15:10:00,6.0,6.01,5.99,6.01,814400.0,5.2396,5.2484,5.2309,5.2484,814400.0
2008-06-04 15:20:00,6.01,6.02,6.0,6.0,224800.0,5.2484,5.2571,5.2396,5.2396,224800.0
2008-06-04 15:30:00,6.0,6.01,6.0,6.0,242400.0,5.2396,5.2484,5.2396,5.2396,242400.0
2008-06-04 15:40:00,6.0,6.02,5.99,6.01,386400.0,5.2396,5.2571,5.2309,5.2484,386400.0
2008-06-04 15:50:00,6.01,6.02,6.0,6.0,401600.0,5.2484,5.2571,5.2396,5.2396,401600.0
2008-06-05 09:30:00,6.03,6.06,6.01,6.04,113600.0,5.2658,5.292,5.2484,5.2746,113600.0
2008-06-05 09:40:00,6.04,6.06,6.03,6.06,424800.0,5.2746,5.292,5.2658,5.292,424800.0
2008-06-05 09:50:00,6.06,6.07,6.04,6.06,363200.0,5.292,5.3008,5.2746,5.292,363200.0
2008-06-05 10:00:00,6.06,6.07,6.05,6.06,482400.0,5.292,5.3008,5.2833,5.292,482400.0
2008-06-05 10:10:00,6.06,6.06,6.05,6.06,397600.0,5.292,5.292,5.2833,5.292,397600.0
2008-06-05 10:20:00,6.06,6.06,6.06,6.06,216000.0,5.292,5.292,5.292,5.292,216000.0
2008-06-05 10:30:00,6.06,6.06,6.05,6.05,186400.0,5.292,5.292,5.2833,5.2833,186400.0
2008-06-05 10:40:00,6.05,6.05,6.04,6.05,296800.0,5.2833,5.2833,5.2746,5.2833,296800.0
2008-06-05 10:50:00,6.05,6.05,6.04,6.05,304800.0,5.2833,5.2833,5.2746,5.2833,304800.0
2008-06-05 11:00:00,6.05,6.05,6.04,6.05,106400.0,5.2833,5.2833,5.2746,5.2833,106400.0
2008-06-05 11:10:00,6.05,6.05,6.05,6.05,36000.0,5.2833,5.2833,5.2833,5.2833,36000.0
2008-06-05 11:20:00,6.05,6.05,6.04,6.05,32000.0,5.2833,5.2833,5.2746,5.2833,32000.0
2008-06-05 11:30:00,6.05,6.05,6.04,6.05,28800.0,5.2833,5.2833,5.2746,5.2833,28800.0
2008-06-05 11:40:00,6.05,6.05,6.04,6.05,59200.0,5.2833,5.2833,5.2746,5.2833,59200.0
2008-06-05 11:50:00,6.05,6.05,6.05,6.05,44800.0,5.2833,5.2833,5.2833,5.2833,44800.0
2008-06-05 12:00:00,6.05,6.05,6.05,6.05,96800.0,5.2833,5.2833,5.2833,5.2833,96800.0
2008-06-05 12:10:00,6.05,6.05,6.04,6.05,43200.0,5.2833,5.2833,5.2746,5.2833,43200.0
2008-06-05 12:20:00,6.05,6.05,6.05,6.05,81600.0,5.2833,5.2833,5.2833,5.2833,81600.0
2008-06-05 12:30:00,6.05,6.05,6.05,6.05,201600.0,5.2833,5.2833,5.2833,5.2833,201600.0
2008-06-05 12:40:00,6.05,6.05,6.05,6.05,261600.0,5.2833,5.2833,5.2833,5.2833,261600.0
2008-06-05 12:50:00,6.05,6.05,6.05,6.05,167200.0,5.2833,5.2833,5.2833,5.2833,167200.0
2008-06-05 13:00:00,6.05,6.06,6.05,6.05,126400.0,5.2833,5.292,5.2833,5.2833,126400.0
2008-06-05 13:10:00,6.05,6.05,6.05,6.05,74400.0,5.2833,5.2833,5.2833,5.2833,74400.0
2008-06-05 13:20:00,6.05,6.05,6.05,6.05,134400.0,5.2833,5.2833,5.2833,5.2833,134400.0
2008-06-05 13:30:00,6.05,6.06,6.05,6.05,100800.0,5.2833,5.292,5.2833,5.2833,100800.0
2008-06-05 13:40:00,6.05,6.06,6.05,6.06,104800.0,5.2833,5.292,5.2833,5.292,104800.0
2008-06-05 13:50:00,6.06,6.06,6.05,6.06,60800.0,5.292,5.292,5.2833,5.292,60800.0
2008-06-05 14:00:00,6.06,6.06,6.05,6.06,104000.0,5.292,5.292,5.2833,5.292,104000.0
2008-06-05 14:10:00,6.06,6.07,6.06,6.07,44800.0,5.292,5.3008,5.292,5.3008,44800.0
2008-06-05 14:20:00,6.06,6.07,6.05,6.06,111200.0,5.292,5.3008,5.2833,5.292,111200.0
2008-06-05 14:30:00,6.06,6.07,6.05,6.06,92000.0,5.292,5.3008,5.2833,5.292,92000.0
2008-06-05 14:40:00,6.06,6.06,6.05,6.06,57600.0,5.292,5.292,5.2833,5.292,57600.0
2008-06-05 14:50:00,6.06,6.07,6.06,6.07,160800.0,5.292,5.3008,5.292,5.3008,160800.0
2008-06-05 15:00:00,6.07,6.07,6.06,6.07,210400.0,5.3008,5.3008,5.292,5.3008,210400.0
2008-06-05 15:10:00,6.07,6.08,6.07,6.08,188000.0,5.3008,5.3095,5.3008,5.3095,188000.0
2008-06-05 15:20:00,6.08,6.1,6.08,6.1,373600.0,5.3095,5.327,5.3095,5.327,373600.0
2008-06-05 15:30:00,6.09,6.11,6.09,6.11,720000.0,5.3182,5.3357,5.3182,5.3357,720000.0
2008-06-05 15:40:00,6.11,6.13,6.11,6.12,700800.0,5.3357,5.3532,5.3357,5.3444,700800.0
2008-06-05 15:50:00,6.12,6.13,6.1,6.11,924000.0,5.3444,5.3532,5.327,5.3357,924000.0
2008-06-06 09:30:00,6.08,6.11,6.04,6.07,292800.0,5.3095,5.3357,5.2746,5.3008,292800.0
2008-06-06 09:40:00,6.07,6.1,6.07,6.09,241600.0,5.3008,5.327,5.3008,5.3182,241600.0
2008-06-06 09:50:00,6.1,6.1,6.08,6.08,152800.0,5.327,5.327,5.3095,5.3095,152800.0
2008-06-06 10:00:00,6.08,6.08,6.03,6.05,535200.0,5.3095,5.3095,5.2658,5.2833,535200.0
2008-06-06 10:10:00,6.05,6.06,6.05,6.05,338400.0,5.2833,5.292,5.2833,5.2833,338400.0
2008-06-06 10:20:00,6.05,6.06,6.01,6.01,690400.0,5.2833,5.292,5.2484,5.2484,690400.0
2008-06-06 10:30:00,6.01,6.04,6.0,6.01,447200.0,5.2484,5.2746,5.2396,5.2484,447200.0
2008-06-06 10:40:00,6.01,6.01,5.98,6.0,915200.0,5.2484,5.2484,5.2222,5.2396,915200.0
2008-06-06 10:50:00,6.0,6.02,6.0,6.02,406400.0,5.2396,5.2571,5.2396,5.2571,406400.0
2008-06-06 11:00:00,6.01,6.01,5.99,5.99,347200.0,5.2484,5.2484,5.2309,5.2309,347200.0
2008-06-06 11:10:00,5.99,5.99,5.97,5.98,520800.0,5.2309,5.2309,5.2134,5.2222,520800.0
2008-06-06 11:20:00,5.98,5.99,5.98,5.98,329600.0,5.2222,5.2309,5.2222,5.2222,329600.0
2008-06-06 11:30:00,5.99,6.0,5.98,6.0,246400.0,5.2309,5.2396,5.2222,5.2396,246400.0
2008-06-06 11:40:00,6.0,6.0,5.99,6.0,120000.0,5.2396,5.2396,5.2309,5.2396,120000.0
2008-06-06 11:50:00,6.0,6.01,5.99,5.99,111200.0,5.2396,5.2484,5.2309,5.2309,111200.0
2008-06-06 12:00:00,5.99,5.99,5.97,5.98,140000.0,5.2309,5.2309,5.2134,5.2222,140000.0
2008-06-06 12:10:00,5.98,6.0,5.98,5.99,63200.0,5.2222,5.2396,5.2222,5.2309,63200.0
2008-06-06 12:20:00,5.99,6.0,5.98,5.98,80800.0,5.2309,5.2396,5.2222,5.2222,80800.0
2008-06-06 12:30:00,5.98,5.99,5.98,5.99,152800.0,5.2222,5.2309,5.2222,5.2309,152800.0
2008-06-06 12:40:00,6.0,6.0,5.98,5.99,114400.0,5.2396,5.2396,5.2222,5.2309,114400.0
2008-06-06 12:50:00,5.99,5.99,5.97,5.98,73600.0,5.2309,5.2309,5.2134,5.2222,73600.0
2008-06-06 13:00:00,5.98,5.98,5.96,5.96,136000.0,5.2222,5.2222,5.2047,5.2047,136000.0
2008-06-06 13:10:00,5.95,5.96,5.94,5.94,129600.0,5.196,5.2047,5.1873,5.1873,129600.0
2008-06-06 13:20:00,5.94,5.96,5.94,5.95,62400.0,5.1873,5.2047,5.1873,5.196,62400.0
2008-06-06 13:30:00,5.95,5.98,5.95,5.97,129600.0,5.196,5.2222,5.196,5.2134,129600.0
2008-06-06 13:40:00,5.97,5.98,5.97,5.98,76800.0,5.2134,5.2222,5.2134,5.2222,76800.0
2008-06-06 13:50:00,5.98,5.98,5.96,5.97,122400.0,5.2222,5.2222,5.2047,5.2134,122400.0
2008-06-06 14:00:00,5.97,5.98,5.97,5.97,244800.0,5.2134,5.2222,5.2134,5.2134,244800.0
2008-06-06 14:10:00,5.98,5.99,5.96,5.98,326400.0,5.2222,5.2309,5.2047,5.2222,326400.0
2008-06-06 14:20:00,5.98,5.98,5.96,5.97,145600.0,5.2222,5.2222,5.2047,5.2134,145600.0
2008-06-06 14:30:00,5.97,5.97,5.96,5.97,136000.0,5.2134,5.2134,5.2047,5.2134,136000.0
2008-06-06 14:40:00,5.97,5.99,5.97,5.99,410400.0,5.2134,5.2309,5.2134,5.2309,410400.0
2008-06-06 14:50:00,5.99,5.99,5.97,5.97,302400.0,5.2309,5.2309,5.2134,5.2134,302400.0
2008-06-06 15:00:00,5.97,5.99,5.97,5.98,166400.0,5.2134,5.2309,5.2134,5.2222,166400.0
2008-06-06 15:10:00,5.98,6.0,5.96,5.97,489600.0,5.2222,5.2396,5.2047,5.2134,489600.0
2008-06-06 15:20:00,5.97,5.97,5.95,5.95,172800.0,5.2134,5.2134,5.196,5.196,172800.0
2008-06-06 15:30:00,5.95,5.95,5.93,5.95,288000.0,5.196,5.196,5.1785,5.196,288000.0
2008-06-06 15:40:00,5.95,5.95,5.92,5.93,253600.0,5.196,5.196,5.1698,5.1785,253600.0
2008-06-06 15:50:00,5.93,5.94,5.9,5.92,1248000.0,5.1785,5.1873,5.1523,5.1698,1248000.0
2008-06-09 09:30:00,5.93,5.96,5.85,5.85,252800.0,5.1802,5.2064,5.1103,5.1103,252800.0
2008-06-09 09:40:00,5.86,5.86,5.75,5.77,511200.0,5.119,5.119,5.0229,5.0404,511200.0
2008-06-09 09:50:00,5.77,5.79,5.75,5.79,598400.0,5.0404,5.0579,5.0229,5.0579,598400.0
2008-06-09 10:00:00,5.79,5.82,5.78,5.81,508800.0,5.0579,5.0841,5.0491,5.0753,508800.0
2008-06-09 10:10:00,5.81,5.86,5.8,5.84,284800.0,5.0753,5.119,5.0666,5.1015,284800.0
2008-06-09 10:20:00,5.85,5.91,5.83,5.86,285600.0,5.1103,5.1627,5.0928,5.119,285600.0
2008-06-09 10:30:00,5.86,5.87,5.85,5.86,312000.0,5.119,5.1277,5.1103,5.119,312000.0
2008-06-09 10:40:00,5.86,5.86,5.85,5.86,225600.0,5.119,5.119,5.1103,5.119,225600.0
2008-06-09 10:50:00,5.86,5.87,5.86,5.86,239200.0,5.119,5.1277,5.119,5.119,239200.0
2008-06-09 11:00:00,5.86,5.87,5.86,5.87,224800.0,5.119,5.1277,5.119,5.1277,224800.0
2008-06-09 11:10:00,5.87,5.9,5.87,5.9,403200.0,5.1277,5.154,5.1277,5.154,403200.0
2008-06-09 11:20:00,5.89,5.9,5.89,5.9,178400.0,5.1452,5.154,5.1452,5.154,178400.0
2008-06-09 11:30:00,5.9,5.92,5.9,5.92,172800.0,5.154,5.1714,5.154,5.1714,172800.0
2008-06-09 11:40:00,5.92,5.92,5.91,5.92,148000.0,5.1714,5.1714,5.1627,5.1714,148000.0
2008-06-09 11:50:00,5.92,5.94,5.92,5.94,175200.0,5.1714,5.1889,5.1714,5.1889,175200.0
2008-06-09 12:00:00,5.93,5.94,5.91,5.91,116800.0,5.1802,5.1889,5.1627,5.1627,116800.0
2008-06-09 12:10:00,5.92,5.92,5.91,5.92,76000.0,5.1714,5.1714,5.1627,5.1714,76000.0
2008-06-09 12:20:00,5.92,5.93,5.92,5.92,51200.0,5.1714,5.1802,5.1714,5.1714,51200.0
2008-06-09 12:30:00,5.92,5.92,5.91,5.92,61600.0,5.1714,5.1714,5.1627,5.1714,61600.0
2008-06-09 12:40:00,5.92,5.92,5.91,5.92,83200.0,5.1714,5.1714,5.1627,5.1714,83200.0
2008-06-09 12:50:00,5.92,5.94,5.92,5.94,121600.0,5.1714,5.1889,5.1714,5.1889,121600.0
2008-06-09 13:00:00,5.94,5.94,5.9,5.9,133600.0,5.1889,5.1889,5.154,5.154,133600.0
2008-06-09 13:10:00,5.9,5.91,5.88,5.89,278400.0,5.154,5.1627,5.1365,5.1452,278400.0
2008-06-09 13:20:00,5.89,5.89,5.87,5.89,136000.0,5.1452,5.1452,5.1277,5.1452,136000.0
2008-06-09 13:30:00,5.89,5.89,5.88,5.88,84000.0,5.1452,5.1452,5.1365,5.1365,84000.0
2008-06-09 13:40:00,5.88,5.89,5.87,5.89,160800.0,5.1365,5.1452,5.1277,5.1452,160800.0
2008-06-09 13:50:00,5.88,5.89,5.87,5.89,431200.0,5.1365,5.1452,5.1277,5.1452,431200.0
2008-06-09 14:00:00,5.89,5.9,5.88,5.88,400800.0,5.1452,5.154,5.1365,5.1365,400800.0
2008-06-09 14:10:00,5.88,5.89,5.86,5.87,288000.0,5.1365,5.1452,5.119,5.1277,288000.0
2008-06-09 14:20:00,5.87,5.88,5.86,5.88,115200.0,5.1277,5.1365,5.119,5.1365,115200.0
2008-06-09 14:30:00,5.88,5.89,5.88,5.89,195200.0,5.1365,5.1452,5.1365,5.1452,195200.0
2008-06-09 14:40:00,5.89,5.89,5.87,5.88,346400.0,5.1452,5.1452,5.1277,5.1365,346400.0
2008-06-09 14:50:00,5.88,5.88,5.86,5.87,152800.0,5.1365,5.1365,5.119,5.1277,152800.0
2008-06-09 15:00:00,5.87,5.87,5.86,5.87,225600.0,5.1277,5.1277,5.119,5.1277,225600.0
2008-06-09 15:10:00,5.87,5.9,5.86,5.89,300000.0,5.1277,5.154,5.119,5.1452,300000.0
2008-06-09 15:20:00,5.89,5.91,5.88,5.88,507200.0,5.1452,5.1627,5.1365,5.1365,507200.0
2008-06-09 15:30:00,5.88,5.9,5.88,5.9,302400.0,5.1365,5.154,5.1365,5.154,302400.0
2008-06-09 15:40:00,5.9,5.93,5.9,5.93,300000.0,5.154,5.1802,5.154,5.1802,300000.0
2008-06-09 15:50:00,5.93,5.93,5.91,5.93,434400.0,5.1802,5.1802,5.1627,5.1802,434400.0
2008-06-10 09:30:00,5.87,5.92,5.86,5.9,104000.0,5.1277,5.1714,5.119,5.154,104000.0
2008-06-10 09:40:00,5.89,5.92,5.89,5.91,138400.0,5.1452,5.1714,5.1452,5.1627,138400.0
2008-06-10 09:50:00,5.9,5.91,5.87,5.88,156800.0,5.154,5.1627,5.1277,5.1365,156800.0
2008-06-10 10:00:00,5.87,5.88,5.86,5.87,149600.0,5.1277,5.1365,5.119,5.1277,149600.0
2008-06-10 10:10:00,5.86,5.93,5.86,5.93,227200.0,5.119,5.1802,5.119,5.1802,227200.0
2008-06-10 10:20:00,5.93,5.95,5.93,5.94,319200.0,5.1802,5.1976,5.1802,5.1889,319200.0
2008-06-10 10:30:00,5.94,5.94,5.89,5.91,227200.0,5.1889,5.1889,5.1452,5.1627,227200.0
2008-06-10 10:40:00,5.9,5.91,5.9,5.91,52800.0,5.154,5.1627,5.154,5.1627,52800.0
2008-06-10 10:50:00,5.91,5.91,5.9,5.91,179200.0,5.1627,5.1627,5.154,5.1627,179200.0
2008-06-10 11:00:00,5.91,5.92,5.89,5.91,256800.0,5.1627,5.1714,5.1452,5.1627,256800.0
2008-06-10 11:10:00,5.9,5.91,5.88,5.89,436000.0,5.154,5.1627,5.1365,5.1452,436000.0
2008-06-10 11:20:00,5.88,5.89,5.87,5.88,161600.0,5.1365,5.1452,5.1277,5.1365,161600.0
2008-06-10 11:30:00,5.88,5.89,5.88,5.89,92800.0,5.1365,5.1452,5.1365,5.1452,92800.0
2008-06-10 11:40:00,5.89,5.92,5.89,5.92,84800.0,5.1452,5.1714,5.1452,5.1714,84800.0
2008-06-10 11:50:00,5.92,5.92,5.9,5.92,139200.0,5.1714,5.1714,5.154,5.1714,139200.0
2008-06-10 12:00:00,5.92,5.93,5.91,5.93,131200.0,5.1714,5.1802,5.1627,5.1802,131200.0
2008-06-10 12:10:00,5.93,5.93,5.92,5.92,265600.0,5.1802,5.1802,5.1714,5.1714,265600.0
2008-06-10 12:20:00,5.92,5.93,5.92,5.92,62400.0,5.1714,5.1802,5.1714,5.1714,62400.0
2008-06-10 12:30:00,5.92,5.95,5.92,5.95,165600.0,5.1714,5.1976,5.1714,5.1976,165600.0
2008-06-10 12:40:00,5.95,5.96,5.94,5.96,244000.0,5.1976,5.2064,5.1889,5.2064,244000.0
2008-06-10 12:50:00,5.96,5.96,5.95,5.96,112000.0,5.2064,5.2064,5.1976,5.2064,112000.0
2008-06-10 13:00:00,5.96,5.96,5.95,5.95,148000.0,5.2064,5.2064,5.1976,5.1976,148000.0
2008-06-10 13:10:00,5.95,5.97,5.95,5.97,245600.0,5.1976,5.2151,5.1976,5.2151,245600.0
2008-06-10 13:20:00,5.97,5.98,5.97,5.98,112000.0,5.2151,5.2238,5.2151,5.2238,112000.0
2008-06-10 13:30:00,5.98,5.98,5.95,5.95,125600.0,5.2238,5.2238,5.1976,5.1976,125600.0
2008-06-10 13:40:00,5.94,5.95,5.94,5.95,94400.0,5.1889,5.1976,5.1889,5.1976,94400.0
2008-06-10 13:50:00,5.95,5.99,5.95,5.97,405600.0,5.1976,5.2326,5.1976,5.2151,405600.0
2008-06-10 14:00:00,5.97,5.97,5.94,5.96,345600.0,5.2151,5.2151,5.1889,5.2064,345600.0
2008-06-10 14:10:00,5.95,5.96,5.95,5.95,226400.0,5.1976,5.2064,5.1976,5.1976,226400.0
2008-06-10 14:20:00,5.95,5.97,5.95,5.97,289600.0,5.1976,5.2151,5.1976,5.2151,289600.0
2008-06-10 14:30:00,5.97,5.97,5.96,5.96,207200.0,5.2151,5.2151,5.2064,5.2064,207200.0
2008-06-10 14:40:00,5.96,5.98,5.96,5.97,211200.0,5.2064,5.2238,5.2064,5.2151,211200.0
2008-06-10 14:50:00,5.97,5.97,5.94,5.96,354400.0,5.2151,5.2151,5.1889,5.2064,354400.0
2008-06-10 15:00:00,5.96,5.97,5.96,5.97,340000.0,5.2064,5.2151,5.2064,5.2151,340000.0
2008-06-10 15:10:00,5.97,5.97,5.96,5.97,257600.0,5.2151,5.2151,5.2064,5.2151,257600.0
2008-06-10 15:20:00,5.97,6.0,5.97,6.0,491200.0,5.2151,5.2413,5.2151,5.2413,491200.0
2008-06-10 15:30:00,6.0,6.0,5.97,5.99,455200.0,5.2413,5.2413,5.2151,5.2326,455200.0
2008-06-10 15:40:00,5.98,5.99,5.97,5.97,570400.0,5.2238,5.2326,5.2151,5.2151,570400.0
2008-06-10 15:50:00,5.96,5.98,5.96,5.97,405600.0,5.2064,5.2238,5.2064,5.2151,405600.0
2008-06-11 09:30:00,5.96,5.99,5.94,5.98,65600.0,5.2064,5.2326,5.1889,5.2238,65600.0
2008-06-11 09:40:00,5.99,6.0,5.92,5.93,128000.0,5.2326,5.2413,5.1714,5.1802,128000.0
2008-06-11 09:50:00,5.93,5.94,5.9,5.91,117600.0,5.1802,5.1889,5.154,5.1627,117600.0
2008-06-11 10:00:00,5.91,5.93,5.9,5.92,148800.0,5.1627,5.1802,5.154,5.1714,148800.0
2008-06-11 10:10:00,5.92,5.92,5.88,5.89,138400.0,5.1714,5.1714,5.1365,5.1452,138400.0
2008-06-11 10:20:00,5.89,5.91,5.89,5.89,177600.0,5.1452,5.1627,5.1452,5.1452,177600.0
2008-06-11 10:30:00,5.89,5.9,5.87,5.9,529600.0,5.1452,5.154,5.1277,5.154,529600.0
2008-06-11 10:40:00,5.9,5.91,5.89,5.91,504800.0,5.154,5.1627,5.1452,5.1627,504800.0
2008-06-11 10:50:00,5.91,5.93,5.89,5.93,330400.0,5.1627,5.1802,5.1452,5.1802,330400.0
2008-06-11 11:00:00,5.93,5.93,5.9,5.91,154400.0,5.1802,5.1802,5.154,5.1627,154400.0
2008-06-11 11:10:00,5.91,5.92,5.91,5.92,435200.0,5.1627,5.1714,5.1627,5.1714,435200.0
2008-06-11 11:20:00,5.91,5.92,5.89,5.89,292000.0,5.1627,5.1714,5.1452,5.1452,292000.0
2008-06-11 11:30:00,5.89,5.9,5.88,5.89,195200.0,5.1452,5.154,5.1365,5.1452,195200.0
2008-06-11 11:40:00,5.89,5.91,5.89,5.9,138400.0,5.1452,5.1627,5.1452,5.154,138400.0
2008-06-11 11:50:00,5.9,5.91,5.89,5.9,397600.0,5.154,5.1627,5.1452,5.154,397600.0
2008-06-11 12:00:00,5.9,5.91,5.89,5.9,188800.0,5.154,5.1627,5.1452,5.154,188800.0
2008-06-11 12:10:00,5.9,5.92,5.9,5.91,179200.0,5.154,5.1714,5.154,5.1627,179200.0
2008-06-11 12:20:00,5.91,5.91,5.9,5.91,120000.0,5.1627,5.1627,5.154,5.1627,120000.0
2008-06-11 12:30:00,5.91,5.92,5.91,5.92,172800.0,5.1627,5.1714,5.1627,5.1714,172800.0
2008-06-11 12:40:00,5.92,5.92,5.9,5.91,150400.0,5.1714,5.1714,5.154,5.1627,150400.0
2008-06-11 12:50:00,5.92,5.92,5.91,5.91,83200.0,5.1714,5.1714,5.1627,5.1627,83200.0
2008-06-11 13:00:00,5.91,5.92,5.91,5.91,97600.0,5.1627,5.1714,5.1627,5.1627,97600.0
2008-06-11 13:10:00,5.92,5.92,5.91,5.91,91200.0,5.1714,5.1714,5.1627,5.1627,91200.0
2008-06-11 13:20:00,5.91,5.91,5.91,5.91,171200.0,5.1627,5.1627,5.1627,5.1627,171200.0
2008-06-11 13:30:00,5.91,5.92,5.91,5.91,240800.0,5.1627,5.1714,5.1627,5.1627,240800.0
2008-06-11 13:40:00,5.91,5.92,5.9,5.9,179200.0,5.1627,5.1714,5.154,5.154,179200.0
2008-06-11 13:50:00,5.9,5.91,5.89,5.91,164800.0,5.154,5.1627,5.1452,5.1627,164800.0
2008-06-11 14:00:00,5.91,5.92,5.9,5.91,481600.0,5.1627,5.1714,5.154,5.1627,481600.0
2008-06-11 14:10:00,5.91,5.92,5.9,5.91,212800.0,5.1627,5.1714,5.154,5.1627,212800.0
2008-06-11 14:20:00,5.91,5.93,5.91,5.92,325600.0,5.1627,5.1802,5.1627,5.1714,325600.0
2008-06-11 14:30:00,5.92,5.93,5.91,5.92,140800.0,5.1714,5.1802,5.1627,5.1714,140800.0
2008-06-11 14:40:00,5.92,5.92,5.91,5.92,120800.0,5.1714,5.1714,5.1627,5.1714,120800.0
2008-06-11 14:50:00,5.92,5.92,5.92,5.92,116800.0,5.1714,5.1714,5.1714,5.1714,116800.0
2008-06-11 15:00:00,5.92,5.92,5.91,5.92,118400.0,5.1714,5.1714,5.1627,5.1714,118400.0
2008-06-11 15:10:00,5.92,5.93,5.91,5.91,227200.0,5.1714,5.1802,5.1627,5.1627,227200.0
2008-06-11 15:20:00,5.91,5.93,5.91,5.92,342400.0,5.1627,5.1802,5.1627,5.1714,342400.0
2008-06-11 15:30:00,5.93,5.93,5.9,5.9,212000.0,5.1802,5.1802,5.154,5.154,212000.0
2008-06-11 15:40:00,5.9,5.91,5.88,5.89,286400.0,5.154,5.1627,5.1365,5.1452,286400.0
2008-06-11 15:50:00,5.88,5.9,5.88,5.89,453600.0,5.1365,5.154,5.1365,5.1452,453600.0
2008-06-12 09:30:00,5.9,5.94,5.89,5.93,300000.0,5.154,5.1889,5.1452,5.1802,300000.0
2008-06-12 09:40:00,5.93,5.93,5.89,5.9,303200.0,5.1802,5.1802,5.1452,5.154,303200.0
2008-06-12 09:50:00,5.9,5.93,5.89,5.92,219200.0,5.154,5.1802,5.1452,5.1714,219200.0
2008-06-12 10:00:00,5.92,5.95,5.92,5.95,465600.0,5.1714,5.1976,5.1714,5.1976,465600.0
2008-06-12 10:10:00,5.94,5.95,5.93,5.94,306400.0,5.1889,5.1976,5.1802,5.1889,306400.0
2008-06-12 10:20:00,5.94,5.95,5.94,5.95,256800.0,5.1889,5.1976,5.1889,5.1976,256800.0
2008-06-12 10:30:00,5.95,6.0,5.94,6.0,657600.0,5.1976,5.2413,5.1889,5.2413,657600.0
2008-06-12 10:40:00,6.0,6.0,5.98,5.99,700000.0,5.2413,5.2413,5.2238,5.2326,700000.0
2008-06-12 10:50:00,5.99,5.99,5.97,5.98,247200.0,5.2326,5.2326,5.2151,5.2238,247200.0
2008-06-12 11:00:00,5.98,5.99,5.98,5.98,275200.0,5.2238,5.2326,5.2238,5.2238,275200.0
2008-06-12 11:10:00,5.98,5.98,5.95,5.95,125600.0,5.2238,5.2238,5.1976,5.1976,125600.0
2008-06-12 11:20:00,5.96,5.96,5.95,5.95,637600.0,5.2064,5.2064,5.1976,5.1976,637600.0
2008-06-12 11:30:00,5.95,5.95,5.94,5.95,197600.0,5.1976,5.1976,5.1889,5.1976,197600.0
2008-06-12 11:40:00,5.94,5.95,5.94,5.95,124800.0,5.1889,5.1976,5.1889,5.1976,124800.0
2008-06-12 11:50:00,5.94,5.95,5.94,5.94,96800.0,5.1889,5.1976,5.1889,5.1889,96800.0
2008-06-12 12:00:00,5.94,5.94,5.92,5.93,110400.0,5.1889,5.1889,5.1714,5.1802,110400.0
2008-06-12 12:10:00,5.93,5.93,5.92,5.92,96000.0,5.1802,5.1802,5.1714,5.1714,96000.0
2008-06-12 12:20:00,5.91,5.92,5.91,5.91,180800.0,5.1627,5.1714,5.1627,5.1627,180800.0
2008-06-12 12:30:00,5.91,5.92,5.91,5.92,116800.0,5.1627,5.1714,5.1627,5.1714,116800.0
2008-06-12 12:40:00,5.92,5.93,5.92,5.93,113600.0,5.1714,5.1802,5.1714,5.1802,113600.0
2008-06-12 12:50:00,5.93,5.94,5.93,5.93,40000.0,5.1802,5.1889,5.1802,5.1802,40000.0
2008-06-12 13:00:00,5.93,5.96,5.93,5.95,242400.0,5.1802,5.2064,5.1802,5.1976,242400.0
2008-06-12 13:10:00,5.95,5.97,5.95,5.96,212800.0,5.1976,5.2151,5.1976,5.2064,212800.0
2008-06-12 13:20:00,5.96,5.98,5.95,5.97,96000.0,5.2064,5.2238,5.1976,5.2151,96000.0
2008-06-12 13:30:00,5.97,5.98,5.96,5.97,168000.0,5.2151,5.2238,5.2064,5.2151,168000.0
2008-06-12 13:40:00,5.97,5.97,5.95,5.96,416000.0,5.2151,5.2151,5.1976,5.2064,416000.0
2008-06-12 13:50:00,5.96,5.97,5.95,5.97,284000.0,5.2064,5.2151,5.1976,5.2151,284000.0
2008-06-12 14:00:00,5.97,5.97,5.95,5.97,208000.0,5.2151,5.2151,5.1976,5.2151,208000.0
2008-06-12 14:10:00,5.97,5.98,5.97,5.97,102400.0,5.2151,5.2238,5.2151,5.2151,102400.0
2008-06-12 14:20:00,5.97,5.97,5.96,5.96,532000.0,5.2151,5.2151,5.2064,5.2064,532000.0
2008-06-12 14:30:00,5.96,5.97,5.95,5.96,653600.0,5.2064,5.2151,5.1976,5.2064,653600.0
2008-06-12 14:40:00,5.96,5.96,5.95,5.96,374400.0,5.2064,5.2064,5.1976,5.2064,374400.0
2008-06-12 14:50:00,5.96,5.97,5.96,5.97,360000.0,5.2064,5.2151,5.2064,5.2151,360000.0
2008-06-12 15:00:00,5.97,5.97,5.95,5.96,783200.0,5.2151,5.2151,5.1976,5.2064,783200.0
2008-06-12 15:10:00,5.96,5.97,5.95,5.96,200000.0,5.2064,5.2151,5.1976,5.2064,200000.0
2008-06-12 15:20:00,5.96,5.96,5.95,5.95,518400.0,5.2064,5.2064,5.1976,5.1976,518400.0
2008-06-12 15:30:00,5.95,5.97,5.95,5.96,299200.0,5.1976,5.2151,5.1976,5.2064,299200.0
2008-06-12 15:40:00,5.96,5.96,5.95,5.96,889600.0,5.2064,5.2064,5.1976,5.2064,889600.0
2008-06-12 15:50:00,5.96,5.98,5.95,5.96,433600.0,5.2064,5.2238,5.1976,5.2064,433600.0
2008-06-13 09:30:00,5.98,6.07,5.98,6.02,326400.0,5.2238,5.3025,5.2238,5.2588,326400.0
2008-06-13 09:40:00,6.02,6.05,6.0,6.05,262400.0,5.2588,5.285,5.2413,5.285,262400.0
2008-06-13 09:50:00,6.05,6.11,6.04,6.11,437600.0,5.285,5.3374,5.2762,5.3374,437600.0
2008-06-13 10:00:00,6.11,6.17,6.1,6.14,431200.0,5.3374,5.3898,5.3287,5.3636,431200.0
2008-06-13 10:10:00,6.14,6.17,6.12,6.16,268000.0,5.3636,5.3898,5.3461,5.3811,268000.0
2008-06-13 10:20:00,6.16,6.17,6.13,6.13,545600.0,5.3811,5.3898,5.3549,5.3549,545600.0
2008-06-13 10:30:00,6.13,6.13,6.11,6.12,287200.0,5.3549,5.3549,5.3374,5.3461,287200.0
2008-06-13 10:40:00,6.12,6.12,6.1,6.11,422400.0,5.3461,5.3461,5.3287,5.3374,422400.0
2008-06-13 10:50:00,6.11,6.11,6.07,6.08,511200.0,5.3374,5.3374,5.3025,5.3112,511200.0
2008-06-13 11:00:00,6.09,6.09,6.08,6.08,596000.0,5.3199,5.3199,5.3112,5.3112,596000.0
2008-06-13 11:10:00,6.08,6.08,6.06,6.06,560800.0,5.3112,5.3112,5.2937,5.2937,560800.0
2008-06-13 11:20:00,6.06,6.06,6.04,6.05,493600.0,5.2937,5.2937,5.2762,5.285,493600.0
2008-06-13 11:30:00,6.05,6.05,6.04,6.04,309600.0,5.285,5.285,5.2762,5.2762,309600.0
2008-06-13 11:40:00,6.04,6.05,6.03,6.03,364000.0,5.2762,5.285,5.2675,5.2675,364000.0
2008-06-13 11:50:00,6.03,6.04,6.03,6.04,246400.0,5.2675,5.2762,5.2675,5.2762,246400.0
2008-06-13 12:00:00,6.03,6.06,6.03,6.06,215200.0,5.2675,5.2937,5.2675,5.2937,215200.0
2008-06-13 12:10:00,6.06,6.07,6.06,6.07,287200.0,5.2937,5.3025,5.2937,5.3025,287200.0
2008-06-13 12:20:00,6.07,6.08,6.05,6.06,225600.0,5.3025,5.3112,5.285,5.2937,225600.0
2008-06-13 12:30:00,6.06,6.07,6.05,6.06,145600.0,5.2937,5.3025,5.285,5.2937,145600.0
2008-06-13 12:40:00,6.06,6.06,6.04,6.06,255200.0,5.2937,5.2937,5.2762,5.2937,255200.0
2008-06-13 12:50:00,6.06,6.06,6.05,6.06,287200.0,5.2937,5.2937,5.285,5.2937,287200.0
2008-06-13 13:00:00,6.05,6.06,6.04,6.04,293600.0,5.285,5.2937,5.2762,5.2762,293600.0
2008-06-13 13:10:00,6.04,6.06,6.04,6.05,401600.0,5.2762,5.2937,5.2762,5.285,401600.0
2008-06-13 13:20:00,6.05,6.06,6.04,6.05,268800.0,5.285,5.2937,5.2762,5.285,268800.0
2008-06-13 13:30:00,6.05,6.05,6.02,6.03,144000.0,5.285,5.285,5.2588,5.2675,144000.0
2008-06-13 13:40:00,6.03,6.05,6.02,6.05,170400.0,5.2675,5.285,5.2588,5.285,170400.0
2008-06-13 13:50:00,6.05,6.05,6.04,6.04,249600.0,5.285,5.285,5.2762,5.2762,249600.0
2008-06-13 14:00:00,6.04,6.06,6.04,6.05,146400.0,5.2762,5.2937,5.2762,5.285,146400.0
2008-06-13 14:10:00,6.06,6.06,6.04,6.05,596000.0,5.2937,5.2937,5.2762,5.285,596000.0
2008-06-13 14:20:00,6.05,6.06,6.04,6.05,194400.0,5.285,5.2937,5.2762,5.285,194400.0
2008-06-13 14:30:00,6.05,6.07,6.05,6.06,169600.0,5.285,5.3025,5.285,5.2937,169600.0
2008-06-13 14:40:00,6.06,6.08,6.06,6.06,221600.0,5.2937,5.3112,5.2937,5.2937,221600.0
2008-06-13 14:50:00,6.06,6.07,6.06,6.06,280000.0,5.2937,5.3025,5.2937,5.2937,280000.0
2008-06-13 15:00:00,6.06,6.06,6.06,6.06,801600.0,5.2937,5.2937,5.2937,5.2937,801600.0
2008-06-13 15:10:00,6.06,6.06,6.05,6.06,372000.0,5.2937,5.2937,5.285,5.2937,372000.0
2008-06-13 15:20:00,6.06,6.08,6.06,6.07,1302400.0,5.2937,5.3112,5.2937,5.3025,1302400.0
2008-06-13 15:30:00,6.07,6.08,6.06,6.07,464000.0,5.3025,5.3112,5.2937,5.3025,464000.0
2008-06-13 15:40:00,6.07,6.08,6.06,6.07,866400.0,5.3025,5.3112,5.2937,5.3025,866400.0
2008-06-13 15:50:00,6.07,6.09,6.07,6.09,984800.0,5.3025,5.3199,5.3025,5.3199,984800.0
2008-06-16 09:30:00,6.15,6.19,6.13,6.18,914400.0,5.3723,5.4073,5.3549,5.3985,914400.0
2008-06-16 09:40:00,6.17,6.17,6.11,6.11,472800.0,5.3898,5.3898,5.3374,5.3374,472800.0
2008-06-16 09:50:00,6.11,6.15,6.11,6.15,230400.0,5.3374,5.3723,5.3374,5.3723,230400.0
2008-06-16 10:00:00,6.15,6.21,6.15,6.2,396000.0,5.3723,5.4248,5.3723,5.416,396000.0
2008-06-16 10:10:00,6.2,6.2,6.17,6.18,335200.0,5.416,5.416,5.3898,5.3985,335200.0
2008-06-16 10:20:00,6.18,6.18,6.14,6.14,342400.0,5.3985,5.3985,5.3636,5.3636,342400.0
2008-06-16 10:30:00,6.14,6.15,6.1,6.12,381600.0,5.3636,5.3723,5.3287,5.3461,381600.0
2008-06-16 10:40:00,6.12,6.14,6.12,6.13,228000.0,5.3461,5.3636,5.3461,5.3549,228000.0
2008-06-16 10:50:00,6.14,6.14,6.13,6.14,230400.0,5.3636,5.3636,5.3549,5.3636,230400.0
2008-06-16 11:00:00,6.14,6.14,6.12,6.13,273600.0,5.3636,5.3636,5.3461,5.3549,273600.0
2008-06-16 11:10:00,6.13,6.13,6.11,6.11,242400.0,5.3549,5.3549,5.3374,5.3374,242400.0
2008-06-16 11:20:00,6.11,6.13,6.11,6.13,206400.0,5.3374,5.3549,5.3374,5.3549,206400.0
2008-06-16 11:30:00,6.12,6.14,6.12,6.14,256800.0,5.3461,5.3636,5.3461,5.3636,256800.0
2008-06-16 11:40:00,6.13,6.14,6.13,6.13,92000.0,5.3549,5.3636,5.3549,5.3549,92000.0
2008-06-16 11:50:00,6.14,6.14,6.13,6.14,88000.0,5.3636,5.3636,5.3549,5.3636,88000.0
2008-06-16 12:00:00,6.14,6.15,6.13,6.14,141600.0,5.3636,5.3723,5.3549,5.3636,141600.0
2008-06-16 12:10:00,6.14,6.14,6.13,6.14,223200.0,5.3636,5.3636,5.3549,5.3636,223200.0
2008-06-16 12:20:00,6.14,6.14,6.13,6.13,119200.0,5.3636,5.3636,5.3549,5.3549,119200.0
2008-06-16 12:30:00,6.13,6.14,6.13,6.13,184800.0,5.3549,5.3636,5.3549,5.3549,184800.0
2008-06-16 12:40:00,6.13,6.13,6.13,6.13,34400.0,5.3549,5.3549,5.3549,5.3549,34400.0
2008-06-16 12:50:00,6.13,6.15,6.13,6.13,102400.0,5.3549,5.3723,5.3549,5.3549,102400.0
2008-06-16 13:00:00,6.13,6.14,6.13,6.13,40000.0,5.3549,5.3636,5.3549,5.3549,40000.0
2008-06-16 13:10:00,6.12,6.13,6.12,6.13,135200.0,5.3461,5.3549,5.3461,5.3549,135200.0
2008-06-16 13:20:00,6.13,6.14,6.12,6.14,204000.0,5.3549,5.3636,5.3461,5.3636,204000.0
2008-06-16 13:30:00,6.14,6.14,6.13,6.13,324000.0,5.3636,5.3636,5.3549,5.3549,324000.0
2008-06-16 13:40:00,6.13,6.14,6.13,6.14,212000.0,5.3549,5.3636,5.3549,5.3636,212000.0
2008-06-16 13:50:00,6.14,6.14,6.13,6.13,105600.0,5.3636,5.3636,5.3549,5.3549,105600.0
2008-06-16 14:00:00,6.14,6.14,6.12,6.13,136000.0,5.3636,5.3636,5.3461,5.3549,136000.0
2008-06-16 14:10:00,6.13,6.14,6.13,6.14,87200.0,5.3549,5.3636,5.3549,5.3636,87200.0
2008-06-16 14:20:00,6.14,6.14,6.12,6.13,132000.0,5.3636,5.3636,5.3461,5.3549,132000.0
2008-06-16 14:30:00,6.13,6.14,6.13,6.14,73600.0,5.3549,5.3636,5.3549,5.3636,73600.0
2008-06-16 14:40:00,6.14,6.15,6.14,6.15,127200.0,5.3636,5.3723,5.3636,5.3723,127200.0
2008-06-16 14:50:00,6.15,6.15,6.14,6.14,193600.0,5.3723,5.3723,5.3636,5.3636,193600.0
2008-06-16 15:00:00,6.14,6.15,6.13,6.14,199200.0,5.3636,5.3723,5.3549,5.3636,199200.0
2008-06-16 15:10:00,6.14,6.16,6.14,6.16,275200.0,5.3636,5.3811,5.3636,5.3811,275200.0
2008-06-16 15:20:00,6.16,6.17,6.15,6.16,290400.0,5.3811,5.3898,5.3723,5.3811,290400.0
2008-06-16 15:30:00,6.16,6.16,6.15,6.16,316000.0,5.3811,5.3811,5.3723,5.3811,316000.0
2008-06-16 15:40:00,6.16,6.18,6.16,6.18,708800.0,5.3811,5.3985,5.3811,5.3985,708800.0
2008-06-16 15:50:00,6.18,6.2,6.18,6.18,892000.0,5.3985,5.416,5.3985,5.3985,892000.0
2008-06-17 09:30:00,6.22,6.25,6.16,6.2,404800.0,5.4335,5.4597,5.3811,5.416,404800.0
2008-06-17 09:40:00,6.2,6.21,6.17,6.2,213600.0,5.416,5.4248,5.3898,5.416,213600.0
2008-06-17 09:50:00,6.2,6.21,6.17,6.17,256800.0,5.416,5.4248,5.3898,5.3898,256800.0
2008-06-17 10:00:00,6.17,6.19,6.17,6.18,149600.0,5.3898,5.4073,5.3898,5.3985,149600.0
2008-06-17 10:10:00,6.18,6.19,6.17,6.19,188800.0,5.3985,5.4073,5.3898,5.4073,188800.0
2008-06-17 10:20:00,6.19,6.19,6.17,6.18,187200.0,5.4073,5.4073,5.3898,5.3985,187200.0
2008-06-17 10:30:00,6.18,6.21,6.18,6.21,199200.0,5.3985,5.4248,5.3985,5.4248,199200.0
2008-06-17 10:40:00,6.21,6.22,6.2,6.21,271200.0,5.4248,5.4335,5.416,5.4248,271200.0
2008-06-17 10:50:00,6.21,6.22,6.2,6.21,128800.0,5.4248,5.4335,5.416,5.4248,128800.0
2008-06-17 11:00:00,6.22,6.22,6.21,6.21,159200.0,5.4335,5.4335,5.4248,5.4248,159200.0
2008-06-17 11:10:00,6.21,6.22,6.2,6.21,134400.0,5.4248,5.4335,5.416,5.4248,134400.0
2008-06-17 11:20:00,6.21,6.22,6.21,6.22,171200.0,5.4248,5.4335,5.4248,5.4335,171200.0
2008-06-17 11:30:00,6.21,6.22,6.2,6.2,220000.0,5.4248,5.4335,5.416,5.416,220000.0
2008-06-17 11:40:00,6.21,6.21,6.19,6.2,96000.0,5.4248,5.4248,5.4073,5.416,96000.0
2008-06-17 11:50:00,6.19,6.2,6.19,6.2,152000.0,5.4073,5.416,5.4073,5.416,152000.0
2008-06-17 12:00:00,6.2,6.2,6.19,6.2,89600.0,5.416,5.416,5.4073,5.416,89600.0
2008-06-17 12:10:00,6.2,6.21,6.2,6.21,67200.0,5.416,5.4248,5.416,5.4248,67200.0
2008-06-17 12:20:00,6.21,6.21,6.2,6.2,72800.0,5.4248,5.4248,5.416,5.416,72800.0
2008-06-17 12:30:00,6.2,6.21,6.19,6.2,102400.0,5.416,5.4248,5.4073,5.416,102400.0
2008-06-17 12:40:00,6.2,6.21,6.19,6.21,94400.0,5.416,5.4248,5.4073,5.4248,94400.0
2008-06-17 12:50:00,6.2,6.21,6.2,6.21,94400.0,5.416,5.4248,5.416,5.4248,94400.0
2008-06-17 13:00:00,6.21,6.22,6.19,6.22,96800.0,5.4248,5.4335,5.4073,5.4335,96800.0
2008-06-17 13:10:00,6.22,6.22,6.21,6.21,111200.0,5.4335,5.4335,5.4248,5.4248,111200.0
2008-06-17 13:20:00,6.21,6.23,6.21,6.23,77600.0,5.4248,5.4422,5.4248,5.4422,77600.0
2008-06-17 13:30:00,6.22,6.23,6.22,6.23,106400.0,5.4335,5.4422,5.4335,5.4422,106400.0
2008-06-17 13:40:00,6.23,6.23,6.22,6.22,103200.0,5.4422,5.4422,5.4335,5.4335,103200.0
2008-06-17 13:50:00,6.22,6.22,6.22,6.22,76000.0,5.4335,5.4335,5.4335,5.4335,76000.0
2008-06-17 14:00:00,6.22,6.23,6.22,6.22,105600.0,5.4335,5.4422,5.4335,5.4335,105600.0
2008-06-17 14:10:00,6.22,6.23,6.22,6.22,121600.0,5.4335,5.4422,5.4335,5.4335,121600.0
2008-06-17 14:20:00,6.22,6.23,6.22,6.22,194400.0,5.4335,5.4422,5.4335,5.4335,194400.0
2008-06-17 14:30:00,6.22,6.24,6.22,6.23,128800.0,5.4335,5.451,5.4335,5.4422,128800.0
2008-06-17 14:40:00,6.23,6.24,6.23,6.23,118400.0,5.4422,5.451,5.4422,5.4422,118400.0
2008-06-17 14:50:00,6.23,6.25,6.23,6.24,156000.0,5.4422,5.4597,5.4422,5.451,156000.0
2008-06-17 15:00:00,6.24,6.24,6.22,6.22,196800.0,5.451,5.451,5.4335,5.4335,196800.0
2008-06-17 15:10:00,6.22,6.23,6.21,6.21,225600.0,5.4335,5.4422,5.4248,5.4248,225600.0
2008-06-17 15:20:00,6.21,6.21,6.2,6.2,279200.0,5.4248,5.4248,5.416,5.416,279200.0
2008-06-17 15:30:00,6.2,6.2,6.18,6.19,351200.0,5.416,5.416,5.3985,5.4073,351200.0
2008-06-17 15:40:00,6.19,6.19,6.17,6.17,365600.0,5.4073,5.4073,5.3898,5.3898,365600.0
2008-06-17 15:50:00,6.17,6.18,6.17,6.18,377600.0,5.3898,5.3985,5.3898,5.3985,377600.0
2008-06-18 09:30:00,6.14,6.17,6.12,6.15,120000.0,5.3636,5.3898,5.3461,5.3723,120000.0
2008-06-18 09:40:00,6.15,6.16,6.13,6.13,156000.0,5.3723,5.3811,5.3549,5.3549,156000.0
2008-06-18 09:50:00,6.13,6.13,6.1,6.11,197600.0,5.3549,5.3549,5.3287,5.3374,197600.0
2008-06-18 10:00:00,6.11,6.11,6.09,6.09,164000.0,5.3374,5.3374,5.3199,5.3199,164000.0
2008-06-18 10:10:00,6.09,6.11,6.09,6.09,188800.0,5.3199,5.3374,5.3199,5.3199,188800.0
2008-06-18 10:20:00,6.09,6.12,6.08,6.09,629600.0,5.3199,5.3461,5.3112,5.3199,629600.0
2008-06-18 10:30:00,6.08,6.08,6.06,6.08,270400.0,5.3112,5.3112,5.2937,5.3112,270400.0
2008-06-18 10:40:00,6.07,6.08,6.05,6.05,158400.0,5.3025,5.3112,5.285,5.285,158400.0
2008-06-18 10:50:00,6.05,6.06,6.03,6.03,222400.0,5.285,5.2937,5.2675,5.2675,222400.0
2008-06-18 11:00:00,6.03,6.06,6.03,6.06,167200.0,5.2675,5.2937,5.2675,5.2937,167200.0
2008-06-18 11:10:00,6.06,6.08,6.06,6.07,212000.0,5.2937,5.3112,5.2937,5.3025,212000.0
2008-06-18 11:20:00,6.07,6.07,6.06,6.07,140000.0,5.3025,5.3025,5.2937,5.3025,140000.0
2008-06-18 11:30:00,6.07,6.09,6.07,6.08,135200.0,5.3025,5.3199,5.3025,5.3112,135200.0
2008-06-18 11:40:00,6.08,6.09,6.08,6.09,86400.0,5.3112,5.3199,5.3112,5.3199,86400.0
2008-06-18 11:50:00,6.09,6.11,6.09,6.1,204000.0,5.3199,5.3374,5.3199,5.3287,204000.0
2008-06-18 12:00:00,6.1,6.1,6.08,6.08,158400.0,5.3287,5.3287,5.3112,5.3112,158400.0
2008-06-18 12:10:00,6.08,6.09,6.07,6.07,133600.0,5.3112,5.3199,5.3025,5.3025,133600.0
2008-06-18 12:20:00,6.07,6.08,6.07,6.08,360800.0,5.3025,5.3112,5.3025,5.3112,360800.0
2008-06-18 12:30:00,6.08,6.09,6.08,6.08,174400.0,5.3112,5.3199,5.3112,5.3112,174400.0
2008-06-18 12:40:00,6.08,6.09,6.07,6.08,186400.0,5.3112,5.3199,5.3025,5.3112,186400.0
2008-06-18 12:50:00,6.08,6.09,6.07,6.08,180800.0,5.3112,5.3199,5.3025,5.3112,180800.0
2008-06-18 13:00:00,6.08,6.09,6.08,6.08,112800.0,5.3112,5.3199,5.3112,5.3112,112800.0
2008-06-18 13:10:00,6.08,6.08,6.07,6.08,264800.0,5.3112,5.3112,5.3025,5.3112,264800.0
2008-06-18 13:20:00,6.08,6.09,6.07,6.07,148000.0,5.3112,5.3199,5.3025,5.3025,148000.0
2008-06-18 13:30:00,6.07,6.09,6.07,6.07,138400.0,5.3025,5.3199,5.3025,5.3025,138400.0
2008-06-18 13:40:00,6.07,6.09,6.07,6.09,122400.0,5.3025,5.3199,5.3025,5.3199,122400.0
2008-06-18 13:50:00,6.09,6.11,6.08,6.1,125600.0,5.3199,5.3374,5.3112,5.3287,125600.0
2008-06-18 14:00:00,6.1,6.1,6.09,6.09,188000.0,5.3287,5.3287,5.3199,5.3199,188000.0
2008-06-18 14:10:00,6.09,6.09,6.07,6.08,86400.0,5.3199,5.3199,5.3025,5.3112,86400.0
2008-06-18 14:20:00,6.07,6.08,6.06,6.06,61600.0,5.3025,5.3112,5.2937,5.2937,61600.0
2008-06-18 14:30:00,6.06,6.07,6.06,6.07,286400.0,5.2937,5.3025,5.2937,5.3025,286400.0
2008-06-18 14:40:00,6.07,6.07,6.06,6.06,133600.0,5.3025,5.3025,5.2937,5.2937,133600.0
2008-06-18 14:50:00,6.06,6.07,6.06,6.06,200000.0,5.2937,5.3025,5.2937,5.2937,200000.0
2008-06-18 15:00:00,6.06,6.07,6.06,6.07,312000.0,5.2937,5.3025,5.2937,5.3025,312000.0
2008-06-18 15:10:00,6.07,6.07,6.06,6.07,485600.0,5.3025,5.3025,5.2937,5.3025,485600.0
2008-06-18 15:20:00,6.07,6.11,6.07,6.11,484000.0,5.3025,5.3374,5.3025,5.3374,484000.0
2008-06-18 15:30:00,6.1,6.11,6.08,6.08,331200.0,5.3287,5.3374,5.3112,5.3112,331200.0
2008-06-18 15:40:00,6.08,6.09,6.06,6.06,214400.0,5.3112,5.3199,5.2937,5.2937,214400.0
2008-06-18 15:50:00,6.06,6.08,6.06,6.07,387200.0,5.2937,5.3112,5.2937,5.3025,387200.0
2008-06-19 09:30:00,6.08,6.12,6.06,6.1,213600.0,5.3112,5.3461,5.2937,5.3287,213600.0
2008-06-19 09:40:00,6.1,6.11,6.08,6.11,138400.0,5.3287,5.3374,5.3112,5.3374,138400.0
2008-06-19 09:50:00,6.11,6.15,6.11,6.15,209600.0,5.3374,5.3723,5.3374,5.3723,209600.0
2008-06-19 10:00:00,6.14,6.15,6.11,6.12,180800.0,5.3636,5.3723,5.3374,5.3461,180800.0
2008-06-19 10:10:00,6.12,6.12,6.1,6.11,187200.0,5.3461,5.3461,5.3287,5.3374,187200.0
2008-06-19 10:20:00,6.11,6.12,6.11,6.11,131200.0,5.3374,5.3461,5.3374,5.3374,131200.0
2008-06-19 10:30:00,6.11,6.16,6.1,6.16,183200.0,5.3374,5.3811,5.3287,5.3811,183200.0
2008-06-19 10:40:00,6.16,6.17,6.15,6.17,110400.0,5.3811,5.3898,5.3723,5.3898,110400.0
2008-06-19 10:50:00,6.16,6.18,6.16,6.18,121600.0,5.3811,5.3985,5.3811,5.3985,121600.0
2008-06-19 11:00:00,6.18,6.19,6.17,6.17,137600.0,5.3985,5.4073,5.3898,5.3898,137600.0
2008-06-19 11:10:00,6.17,6.17,6.14,6.15,102400.0,5.3898,5.3898,5.3636,5.3723,102400.0
2008-06-19 11:20:00,6.15,6.15,6.13,6.15,47200.0,5.3723,5.3723,5.3549,5.3723,47200.0
2008-06-19 11:30:00,6.15,6.18,6.15,6.16,92000.0,5.3723,5.3985,5.3723,5.3811,92000.0
2008-06-19 11:40:00,6.16,6.16,6.14,6.14,64800.0,5.3811,5.3811,5.3636,5.3636,64800.0
2008-06-19 11:50:00,6.14,6.15,6.14,6.14,65600.0,5.3636,5.3723,5.3636,5.3636,65600.0
2008-06-19 12:00:00,6.14,6.17,6.14,6.17,72000.0,5.3636,5.3898,5.3636,5.3898,72000.0
2008-06-19 12:10:00,6.18,6.19,6.17,6.19,98400.0,5.3985,5.4073,5.3898,5.4073,98400.0
2008-06-19 12:20:00,6.19,6.19,6.18,6.18,79200.0,5.4073,5.4073,5.3985,5.3985,79200.0
2008-06-19 12:30:00,6.18,6.19,6.18,6.18,73600.0,5.3985,5.4073,5.3985,5.3985,73600.0
2008-06-19 12:40:00,6.18,6.19,6.17,6.18,79200.0,5.3985,5.4073,5.3898,5.3985,79200.0
2008-06-19 12:50:00,6.18,6.19,6.18,6.18,43200.0,5.3985,5.4073,5.3985,5.3985,43200.0
2008-06-19 13:00:00,6.17,6.18,6.16,6.18,36800.0,5.3898,5.3985,5.3811,5.3985,36800.0
2008-06-19 13:10:00,6.18,6.18,6.18,6.18,27200.0,5.3985,5.3985,5.3985,5.3985,27200.0
2008-06-19 13:20:00,6.17,6.18,6.17,6.18,44000.0,5.3898,5.3985,5.3898,5.3985,44000.0
2008-06-19 13:30:00,6.18,6.18,6.17,6.17,49600.0,5.3985,5.3985,5.3898,5.3898,49600.0
2008-06-19 13:40:00,6.17,6.18,6.16,6.16,132800.0,5.3898,5.3985,5.3811,5.3811,132800.0
2008-06-19 13:50:00,6.16,6.17,6.16,6.17,40800.0,5.3811,5.3898,5.3811,5.3898,40800.0
2008-06-19 14:00:00,6.17,6.17,6.16,6.16,74400.0,5.3898,5.3898,5.3811,5.3811,74400.0
2008-06-19 14:10:00,6.16,6.18,6.16,6.17,50400.0,5.3811,5.3985,5.3811,5.3898,50400.0
2008-06-19 14:20:00,6.17,6.18,6.16,6.18,127200.0,5.3898,5.3985,5.3811,5.3985,127200.0
2008-06-19 14:30:00,6.18,6.21,6.18,6.21,380800.0,5.3985,5.4248,5.3985,5.4248,380800.0
2008-06-19 14:40:00,6.21,6.22,6.2,6.2,140000.0,5.4248,5.4335,5.416,5.416,140000.0
2008-06-19 14:50:00,6.2,6.21,6.2,6.21,104000.0,5.416,5.4248,5.416,5.4248,104000.0
2008-06-19 15:00:00,6.21,6.23,6.21,6.22,132000.0,5.4248,5.4422,5.4248,5.4335,132000.0
2008-06-19 15:10:00,6.22,6.22,6.21,6.22,114400.0,5.4335,5.4335,5.4248,5.4335,114400.0
2008-06-19 15:20:00,6.22,6.22,6.2,6.21,130400.0,5.4335,5.4335,5.416,5.4248,130400.0
2008-06-19 15:30:00,6.21,6.22,6.2,6.21,179200.0,5.4248,5.4335,5.416,5.4248,179200.0
2008-06-19 15:40:00,6.21,6.21,6.2,6.21,176800.0,5.4248,5.4248,5.416,5.4248,176800.0
2008-06-19 15:50:00,6.21,6.21,6.19,6.2,316000.0,5.4248,5.4248,5.4073,5.416,316000.0
2008-06-20 09:30:00,6.17,6.18,6.01,6.14,2278400.0,5.3898,5.3985,5.25,5.3636,2278400.0
2008-06-20 09:40:00,6.14,6.14,6.1,6.11,153600.0,5.3636,5.3636,5.3287,5.3374,153600.0
2008-06-20 09:50:00,6.11,6.13,6.09,6.1,120800.0,5.3374,5.3549,5.3199,5.3287,120800.0
2008-06-20 10:00:00,6.1,6.1,6.02,6.03,239200.0,5.3287,5.3287,5.2588,5.2675,239200.0
2008-06-20 10:10:00,6.03,6.04,6.03,6.03,243200.0,5.2675,5.2762,5.2675,5.2675,243200.0
2008-06-20 10:20:00,6.03,6.06,6.03,6.05,85600.0,5.2675,5.2937,5.2675,5.285,85600.0
2008-06-20 10:30:00,6.05,6.05,6.01,6.01,209600.0,5.285,5.285,5.25,5.25,209600.0
2008-06-20 10:40:00,6.02,6.02,6.01,6.01,264000.0,5.2588,5.2588,5.25,5.25,264000.0
2008-06-20 10:50:00,6.01,6.01,6.0,6.01,212000.0,5.25,5.25,5.2413,5.25,212000.0
2008-06-20 11:00:00,6.01,6.01,6.01,6.01,192800.0,5.25,5.25,5.25,5.25,192800.0
2008-06-20 11:10:00,6.01,6.01,6.0,6.0,210400.0,5.25,5.25,5.2413,5.2413,210400.0
2008-06-20 11:20:00,6.0,6.01,5.99,6.01,388000.0,5.2413,5.25,5.2326,5.25,388000.0
2008-06-20 11:30:00,6.01,6.01,6.0,6.01,129600.0,5.25,5.25,5.2413,5.25,129600.0
2008-06-20 11:40:00,6.01,6.01,6.0,6.01,232800.0,5.25,5.25,5.2413,5.25,232800.0
2008-06-20 11:50:00,6.01,6.01,6.0,6.01,196000.0,5.25,5.25,5.2413,5.25,196000.0
2008-06-20 12:00:00,6.01,6.01,6.0,6.0,250400.0,5.25,5.25,5.2413,5.2413,250400.0
2008-06-20 12:10:00,6.0,6.01,6.0,6.01,227200.0,5.2413,5.25,5.2413,5.25,227200.0
2008-06-20 12:20:00,6.01,6.03,6.01,6.03,152800.0,5.25,5.2675,5.25,5.2675,152800.0
2008-06-20 12:30:00,6.03,6.04,6.02,6.04,188800.0,5.2675,5.2762,5.2588,5.2762,188800.0
2008-06-20 12:40:00,6.04,6.04,6.03,6.04,78400.0,5.2762,5.2762,5.2675,5.2762,78400.0
2008-06-20 12:50:00,6.04,6.04,6.03,6.03,68000.0,5.2762,5.2762,5.2675,5.2675,68000.0
2008-06-20 13:00:00,6.03,6.03,6.03,6.03,80800.0,5.2675,5.2675,5.2675,5.2675,80800.0
2008-06-20 13:10:00,6.03,6.04,6.03,6.03,135200.0,5.2675,5.2762,5.2675,5.2675,135200.0
2008-06-20 13:20:00,6.03,6.03,6.02,6.03,200800.0,5.2675,5.2675,5.2588,5.2675,200800.0
2008-06-20 13:30:00,6.03,6.04,6.02,6.03,299200.0,5.2675,5.2762,5.2588,5.2675,299200.0
2008-06-20 13:40:00,6.03,6.04,6.02,6.04,110400.0,5.2675,5.2762,5.2588,5.2762,110400.0
2008-06-20 13:50:00,6.03,6.04,6.03,6.03,77600.0,5.2675,5.2762,5.2675,5.2675,77600.0
2008-06-20 14:00:00,6.03,6.03,6.02,6.02,464000.0,5.2675,5.2675,5.2588,5.2588,464000.0
2008-06-20 14:10:00,6.03,6.03,6.01,6.01,284000.0,5.2675,5.2675,5.25,5.25,284000.0
2008-06-20 14:20:00,6.01,6.02,6.01,6.01,192000.0,5.25,5.2588,5.25,5.25,192000.0
2008-06-20 14:30:00,6.01,6.02,6.01,6.01,215200.0,5.25,5.2588,5.25,5.25,215200.0
2008-06-20 14:40:00,6.01,6.02,6.01,6.01,178400.0,5.25,5.2588,5.25,5.25,178400.0
2008-06-20 14:50:00,6.01,6.02,6.01,6.01,363200.0,5.25,5.2588,5.25,5.25,363200.0
2008-06-20 15:00:00,6.01,6.01,6.0,6.0,510400.0,5.25,5.25,5.2413,5.2413,510400.0
2008-06-20 15:10:00,6.0,6.0,5.98,5.98,323200.0,5.2413,5.2413,5.2238,5.2238,323200.0
2008-06-20 15:20:00,5.98,6.0,5.98,5.99,383200.0,5.2238,5.2413,5.2238,5.2326,383200.0
2008-06-20 15:30:00,5.99,5.99,5.98,5.99,359200.0,5.2326,5.2326,5.2238,5.2326,359200.0
2008-06-20 15:40:00,5.99,6.0,5.97,5.99,612800.0,5.2326,5.2413,5.2151,5.2326,612800.0
2008-06-20 15:50:00,5.99,5.99,5.97,5.97,711200.0,5.2326,5.2326,5.2151,5.2151,711200.0
2008-06-23 09:30:00,6.02,6.03,5.98,6.03,148800.0,5.2588,5.2675,5.2238,5.2675,148800.0
2008-06-23 09:40:00,6.03,6.04,6.0,6.02,143200.0,5.2675,5.2762,5.2413,5.2588,143200.0
2008-06-23 09:50:00,6.02,6.04,6.01,6.04,123200.0,5.2588,5.2762,5.25,5.2762,123200.0
2008-06-23 10:00:00,6.04,6.05,6.03,6.04,138400.0,5.2762,5.285,5.2675,5.2762,138400.0
2008-06-23 10:10:00,6.04,6.07,6.03,6.04,156000.0,5.2762,5.3025,5.2675,5.2762,156000.0
2008-06-23 10:20:00,6.03,6.05,6.03,6.05,75200.0,5.2675,5.285,5.2675,5.285,75200.0
2008-06-23 10:30:00,6.04,6.08,6.04,6.07,164000.0,5.2762,5.3112,5.2762,5.3025,164000.0
2008-06-23 10:40:00,6.07,6.07,6.04,6.05,168000.0,5.3025,5.3025,5.2762,5.285,168000.0
2008-06-23 10:50:00,6.05,6.05,6.03,6.04,118400.0,5.285,5.285,5.2675,5.2762,118400.0
2008-06-23 11:00:00,6.03,6.06,6.03,6.05,156000.0,5.2675,5.2937,5.2675,5.285,156000.0
2008-06-23 11:10:00,6.05,6.05,6.02,6.02,296800.0,5.285,5.285,5.2588,5.2588,296800.0
2008-06-23 11:20:00,6.02,6.04,6.02,6.04,230400.0,5.2588,5.2762,5.2588,5.2762,230400.0
2008-06-23 11:30:00,6.04,6.06,6.04,6.06,200800.0,5.2762,5.2937,5.2762,5.2937,200800.0
2008-06-23 11:40:00,6.06,6.07,6.06,6.07,217600.0,5.2937,5.3025,5.2937,5.3025,217600.0
2008-06-23 11:50:00,6.06,6.1,6.06,6.1,253600.0,5.2937,5.3287,5.2937,5.3287,253600.0
2008-06-23 12:00:00,6.1,6.1,6.08,6.09,222400.0,5.3287,5.3287,5.3112,5.3199,222400.0
2008-06-23 12:10:00,6.08,6.09,6.08,6.08,230400.0,5.3112,5.3199,5.3112,5.3112,230400.0
2008-06-23 12:20:00,6.08,6.1,6.08,6.08,247200.0,5.3112,5.3287,5.3112,5.3112,247200.0
2008-06-23 12:30:00,6.09,6.1,6.09,6.1,160800.0,5.3199,5.3287,5.3199,5.3287,160800.0
2008-06-23 12:40:00,6.09,6.11,6.09,6.11,176000.0,5.3199,5.3374,5.3199,5.3374,176000.0
2008-06-23 12:50:00,6.11,6.14,6.11,6.14,448800.0,5.3374,5.3636,5.3374,5.3636,448800.0
2008-06-23 13:00:00,6.14,6.15,6.12,6.13,285600.0,5.3636,5.3723,5.3461,5.3549,285600.0
2008-06-23 13:10:00,6.13,6.13,6.1,6.1,117600.0,5.3549,5.3549,5.3287,5.3287,117600.0
2008-06-23 13:20:00,6.1,6.13,6.1,6.12,148000.0,5.3287,5.3549,5.3287,5.3461,148000.0
2008-06-23 13:30:00,6.12,6.13,6.12,6.13,153600.0,5.3461,5.3549,5.3461,5.3549,153600.0
2008-06-23 13:40:00,6.13,6.16,6.13,6.16,235200.0,5.3549,5.3811,5.3549,5.3811,235200.0
2008-06-23 13:50:00,6.16,6.16,6.15,6.16,178400.0,5.3811,5.3811,5.3723,5.3811,178400.0
2008-06-23 14:00:00,6.16,6.16,6.15,6.16,235200.0,5.3811,5.3811,5.3723,5.3811,235200.0
2008-06-23 14:10:00,6.16,6.16,6.15,6.15,290400.0,5.3811,5.3811,5.3723,5.3723,290400.0
2008-06-23 14:20:00,6.16,6.16,6.13,6.15,172800.0,5.3811,5.3811,5.3549,5.3723,172800.0
2008-06-23 14:30:00,6.15,6.15,6.14,6.15,151200.0,5.3723,5.3723,5.3636,5.3723,151200.0
2008-06-23 14:40:00,6.15,6.15,6.14,6.14,408000.0,5.3723,5.3723,5.3636,5.3636,408000.0
2008-06-23 14:50:00,6.14,6.14,6.13,6.14,228800.0,5.3636,5.3636,5.3549,5.3636,228800.0
2008-06-23 15:00:00,6.14,6.14,6.11,6.11,196800.0,5.3636,5.3636,5.3374,5.3374,196800.0
2008-06-23 15:10:00,6.11,6.12,6.1,6.11,288000.0,5.3374,5.3461,5.3287,5.3374,288000.0
2008-06-23 15:20:00,6.1,6.11,6.09,6.1,220800.0,5.3287,5.3374,5.3199,5.3287,220800.0
2008-06-23 15:30:00,6.1,6.11,6.09,6.11,318400.0,5.3287,5.3374,5.3199,5.3374,318400.0
2008-06-23 15:40:00,6.11,6.12,6.11,6.11,158400.0,5.3374,5.3461,5.3374,5.3374,158400.0
2008-06-23 15:50:00,6.11,6.11,6.08,6.08,709600.0,5.3374,5.3374,5.3112,5.3112,709600.0
2008-06-24 09:30:00,6.05,6.08,6.03,6.07,395200.0,5.285,5.3112,5.2675,5.3025,395200.0
2008-06-24 09:40:00,6.07,6.08,6.07,6.08,212800.0,5.3025,5.3112,5.3025,5.3112,212800.0
2008-06-24 09:50:00,6.08,6.1,6.07,6.1,236800.0,5.3112,5.3287,5.3025,5.3287,236800.0
2008-06-24 10:00:00,6.09,6.09,6.01,6.01,305600.0,5.3199,5.3199,5.25,5.25,305600.0
2008-06-24 10:10:00,6.01,6.03,6.01,6.02,228800.0,5.25,5.2675,5.25,5.2588,228800.0
2008-06-24 10:20:00,6.02,6.02,5.97,5.97,180000.0,5.2588,5.2588,5.2151,5.2151,180000.0
2008-06-24 10:30:00,5.97,5.98,5.97,5.97,188800.0,5.2151,5.2238,5.2151,5.2151,188800.0
2008-06-24 10:40:00,5.97,5.97,5.96,5.97,73600.0,5.2151,5.2151,5.2064,5.2151,73600.0
2008-06-24 10:50:00,5.97,6.0,5.97,6.0,288000.0,5.2151,5.2413,5.2151,5.2413,288000.0
2008-06-24 11:00:00,6.0,6.01,6.0,6.01,212000.0,5.2413,5.25,5.2413,5.25,212000.0
2008-06-24 11:10:00,6.0,6.03,6.0,6.03,158400.0,5.2413,5.2675,5.2413,5.2675,158400.0
2008-06-24 11:20:00,6.03,6.05,6.03,6.04,219200.0,5.2675,5.285,5.2675,5.2762,219200.0
2008-06-24 11:30:00,6.04,6.04,6.02,6.03,155200.0,5.2762,5.2762,5.2588,5.2675,155200.0
2008-06-24 11:40:00,6.03,6.05,6.02,6.05,178400.0,5.2675,5.285,5.2588,5.285,178400.0
2008-06-24 11:50:00,6.05,6.08,6.05,6.07,164800.0,5.285,5.3112,5.285,5.3025,164800.0
2008-06-24 12:00:00,6.07,6.08,6.07,6.07,172800.0,5.3025,5.3112,5.3025,5.3025,172800.0
2008-06-24 12:10:00,6.07,6.08,6.06,6.06,97600.0,5.3025,5.3112,5.2937,5.2937,97600.0
2008-06-24 12:20:00,6.06,6.07,6.06,6.07,89600.0,5.2937,5.3025,5.2937,5.3025,89600.0
2008-06-24 12:30:00,6.07,6.07,6.06,6.06,51200.0,5.3025,5.3025,5.2937,5.2937,51200.0
2008-06-24 12:40:00,6.07,6.07,6.04,6.04,84800.0,5.3025,5.3025,5.2762,5.2762,84800.0
2008-06-24 12:50:00,6.04,6.04,6.02,6.02,155200.0,5.2762,5.2762,5.2588,5.2588,155200.0
2008-06-24 13:00:00,6.02,6.03,6.02,6.03,72800.0,5.2588,5.2675,5.2588,5.2675,72800.0
2008-06-24 13:10:00,6.03,6.04,6.02,6.03,78400.0,5.2675,5.2762,5.2588,5.2675,78400.0
2008-06-24 13:20:00,6.03,6.04,6.02,6.02,124800.0,5.2675,5.2762,5.2588,5.2588,124800.0
2008-06-24 13:30:00,6.02,6.03,6.01,6.02,91200.0,5.2588,5.2675,5.25,5.2588,91200.0
2008-06-24 13:40:00,6.02,6.03,6.01,6.02,80800.0,5.2588,5.2675,5.25,5.2588,80800.0
2008-06-24 13:50:00,6.02,6.03,6.02,6.02,72000.0,5.2588,5.2675,5.2588,5.2588,72000.0
2008-06-24 14:00:00,6.02,6.05,6.02,6.03,107200.0,5.2588,5.285,5.2588,5.2675,107200.0
2008-06-24 14:10:00,6.03,6.03,6.03,6.03,80000.0,5.2675,5.2675,5.2675,5.2675,80000.0
2008-06-24 14:20:00,6.03,6.03,6.02,6.02,101600.0,5.2675,5.2675,5.2588,5.2588,101600.0
2008-06-24 14:30:00,6.02,6.02,6.01,6.01,105600.0,5.2588,5.2588,5.25,5.25,105600.0
2008-06-24 14:40:00,6.01,6.01,5.98,5.99,142400.0,5.25,5.25,5.2238,5.2326,142400.0
2008-06-24 14:50:00,5.98,5.99,5.96,5.97,204800.0,5.2238,5.2326,5.2064,5.2151,204800.0
2008-06-24 15:00:00,5.97,5.98,5.97,5.98,233600.0,5.2151,5.2238,5.2151,5.2238,233600.0
2008-06-24 15:10:00,5.98,5.99,5.97,5.97,92000.0,5.2238,5.2326,5.2151,5.2151,92000.0
2008-06-24 15:20:00,5.97,5.98,5.96,5.97,133600.0,5.2151,5.2238,5.2064,5.2151,133600.0
2008-06-24 15:30:00,5.97,5.98,5.96,5.97,224800.0,5.2151,5.2238,5.2064,5.2151,224800.0
2008-06-24 15:40:00,5.97,5.98,5.96,5.96,177600.0,5.2151,5.2238,5.2064,5.2064,177600.0
2008-06-24 15:50:00,5.96,5.96,5.95,5.95,338400.0,5.2064,5.2064,5.1976,5.1976,338400.0
2008-06-25 09:30:00,5.97,6.03,5.96,6.02,285600.0,5.2151,5.2675,5.2064,5.2588,285600.0
2008-06-25 09:40:00,6.02,6.04,6.0,6.03,175200.0,5.2588,5.2762,5.2413,5.2675,175200.0
2008-06-25 09:50:00,6.03,6.03,6.01,6.02,115200.0,5.2675,5.2675,5.25,5.2588,115200.0
2008-06-25 10:00:00,6.02,6.04,6.02,6.03,167200.0,5.2588,5.2762,5.2588,5.2675,167200.0
2008-06-25 10:10:00,6.03,6.04,6.03,6.03,172800.0,5.2675,5.2762,5.2675,5.2675,172800.0
2008-06-25 10:20:00,6.03,6.03,6.02,6.02,220800.0,5.2675,5.2675,5.2588,5.2588,220800.0
2008-06-25 10:30:00,6.02,6.02,6.01,6.02,300000.0,5.2588,5.2588,5.25,5.2588,300000.0
2008-06-25 10:40:00,6.02,6.05,6.02,6.05,171200.0,5.2588,5.285,5.2588,5.285,171200.0
2008-06-25 10:50:00,6.05,6.08,6.05,6.08,346400.0,5.285,5.3112,5.285,5.3112,346400.0
2008-06-25 11:00:00,6.08,6.11,6.08,6.11,295200.0,5.3112,5.3374,5.3112,5.3374,295200.0
2008-06-25 11:10:00,6.11,6.12,6.09,6.09,237600.0,5.3374,5.3461,5.3199,5.3199,237600.0
2008-06-25 11:20:00,6.09,6.09,6.08,6.08,144800.0,5.3199,5.3199,5.3112,5.3112,144800.0
2008-06-25 11:30:00,6.08,6.08,6.06,6.06,84800.0,5.3112,5.3112,5.2937,5.2937,84800.0
2008-06-25 11:40:00,6.07,6.07,6.05,6.05,66400.0,5.3025,5.3025,5.285,5.285,66400.0
2008-06-25 11:50:00,6.05,6.05,6.04,6.04,163200.0,5.285,5.285,5.2762,5.2762,163200.0
2008-06-25 12:00:00,6.04,6.05,6.03,6.03,84800.0,5.2762,5.285,5.2675,5.2675,84800.0
2008-06-25 12:10:00,6.03,6.05,6.03,6.05,73600.0,5.2675,5.285,5.2675,5.285,73600.0
2008-06-25 12:20:00,6.05,6.07,6.05,6.07,59200.0,5.285,5.3025,5.285,5.3025,59200.0
2008-06-25 12:30:00,6.07,6.07,6.06,6.07,58400.0,5.3025,5.3025,5.2937,5.3025,58400.0
2008-06-25 12:40:00,6.07,6.08,6.07,6.07,123200.0,5.3025,5.3112,5.3025,5.3025,123200.0
2008-06-25 12:50:00,6.07,6.07,6.07,6.07,55200.0,5.3025,5.3025,5.3025,5.3025,55200.0
2008-06-25 13:00:00,6.07,6.08,6.06,6.08,340800.0,5.3025,5.3112,5.2937,5.3112,340800.0
2008-06-25 13:10:00,6.08,6.09,6.08,6.09,141600.0,5.3112,5.3199,5.3112,5.3199,141600.0
2008-06-25 13:20:00,6.09,6.1,6.09,6.1,107200.0,5.3199,5.3287,5.3199,5.3287,107200.0
2008-06-25 13:30:00,6.1,6.11,6.09,6.09,106400.0,5.3287,5.3374,5.3199,5.3199,106400.0
2008-06-25 13:40:00,6.09,6.09,6.09,6.09,84000.0,5.3199,5.3199,5.3199,5.3199,84000.0
2008-06-25 13:50:00,6.09,6.09,6.08,6.08,160000.0,5.3199,5.3199,5.3112,5.3112,160000.0
2008-06-25 14:00:00,6.08,6.09,6.08,6.08,260800.0,5.3112,5.3199,5.3112,5.3112,260800.0
2008-06-25 14:10:00,6.08,6.11,6.06,6.11,313600.0,5.3112,5.3374,5.2937,5.3374,313600.0
2008-06-25 14:20:00,6.11,6.11,6.07,6.07,148800.0,5.3374,5.3374,5.3025,5.3025,148800.0
2008-06-25 14:30:00,6.07,6.08,6.05,6.06,198400.0,5.3025,5.3112,5.285,5.2937,198400.0
2008-06-25 14:40:00,6.07,6.08,6.05,6.07,254400.0,5.3025,5.3112,5.285,5.3025,254400.0
2008-06-25 14:50:00,6.07,6.08,6.06,6.06,156000.0,5.3025,5.3112,5.2937,5.2937,156000.0
2008-06-25 15:00:00,6.06,6.1,6.06,6.1,270400.0,5.2937,5.3287,5.2937,5.3287,270400.0
2008-06-25 15:10:00,6.1,6.1,6.07,6.07,244800.0,5.3287,5.3287,5.3025,5.3025,244800.0
2008-06-25 15:20:00,6.07,6.07,6.04,6.05,345600.0,5.3025,5.3025,5.2762,5.285,345600.0
2008-06-25 15:30:00,6.05,6.05,6.0,6.01,490400.0,5.285,5.285,5.2413,5.25,490400.0
2008-06-25 15:40:00,6.01,6.04,6.0,6.02,383200.0,5.25,5.2762,5.2413,5.2588,383200.0
2008-06-25 15:50:00,6.02,6.04,6.02,6.04,446400.0,5.2588,5.2762,5.2588,5.2762,446400.0
2008-06-26 09:30:00,5.98,5.98,5.88,5.88,212800.0,5.2238,5.2238,5.1365,5.1365,212800.0
2008-06-26 09:40:00,5.88,5.89,5.86,5.86,376800.0,5.1365,5.1452,5.119,5.119,376800.0
2008-06-26 09:50:00,5.86,5.89,5.83,5.87,416000.0,5.119,5.1452,5.0928,5.1277,416000.0
2008-06-26 10:00:00,5.87,5.88,5.84,5.86,223200.0,5.1277,5.1365,5.1015,5.119,223200.0
2008-06-26 10:10:00,5.86,5.87,5.85,5.85,176800.0,5.119,5.1277,5.1103,5.1103,176800.0
2008-06-26 10:20:00,5.85,5.86,5.84,5.84,223200.0,5.1103,5.119,5.1015,5.1015,223200.0
2008-06-26 10:30:00,5.84,5.84,5.8,5.8,506400.0,5.1015,5.1015,5.0666,5.0666,506400.0
2008-06-26 10:40:00,5.8,5.81,5.8,5.8,332800.0,5.0666,5.0753,5.0666,5.0666,332800.0
2008-06-26 10:50:00,5.8,5.81,5.78,5.78,242400.0,5.0666,5.0753,5.0491,5.0491,242400.0
2008-06-26 11:00:00,5.78,5.8,5.78,5.79,134400.0,5.0491,5.0666,5.0491,5.0579,134400.0
2008-06-26 11:10:00,5.79,5.79,5.73,5.75,818400.0,5.0579,5.0579,5.0054,5.0229,818400.0
2008-06-26 11:20:00,5.75,5.77,5.74,5.77,152000.0,5.0229,5.0404,5.0142,5.0404,152000.0
2008-06-26 11:30:00,5.77,5.78,5.76,5.76,248000.0,5.0404,5.0491,5.0317,5.0317,248000.0
2008-06-26 11:40:00,5.76,5.77,5.75,5.75,205600.0,5.0317,5.0404,5.0229,5.0229,205600.0
2008-06-26 11:50:00,5.75,5.76,5.73,5.75,667200.0,5.0229,5.0317,5.0054,5.0229,667200.0
2008-06-26 12:00:00,5.75,5.77,5.75,5.76,324000.0,5.0229,5.0404,5.0229,5.0317,324000.0
2008-06-26 12:10:00,5.76,5.78,5.76,5.77,602400.0,5.0317,5.0491,5.0317,5.0404,602400.0
2008-06-26 12:20:00,5.76,5.79,5.76,5.77,173600.0,5.0317,5.0579,5.0317,5.0404,173600.0
2008-06-26 12:30:00,5.77,5.78,5.76,5.77,216800.0,5.0404,5.0491,5.0317,5.0404,216800.0
2008-06-26 12:40:00,5.77,5.78,5.76,5.78,184000.0,5.0404,5.0491,5.0317,5.0491,184000.0
2008-06-26 12:50:00,5.78,5.8,5.78,5.79,191200.0,5.0491,5.0666,5.0491,5.0579,191200.0
2008-06-26 13:00:00,5.79,5.8,5.78,5.78,243200.0,5.0579,5.0666,5.0491,5.0491,243200.0
2008-06-26 13:10:00,5.78,5.78,5.75,5.77,765600.0,5.0491,5.0491,5.0229,5.0404,765600.0
2008-06-26 13:20:00,5.77,5.78,5.77,5.77,298400.0,5.0404,5.0491,5.0404,5.0404,298400.0
2008-06-26 13:30:00,5.76,5.77,5.75,5.76,555200.0,5.0317,5.0404,5.0229,5.0317,555200.0
2008-06-26 13:40:00,5.75,5.77,5.75,5.76,213600.0,5.0229,5.0404,5.0229,5.0317,213600.0
2008-06-26 13:50:00,5.76,5.78,5.76,5.78,172800.0,5.0317,5.0491,5.0317,5.0491,172800.0
2008-06-26 14:00:00,5.78,5.78,5.76,5.77,366400.0,5.0491,5.0491,5.0317,5.0404,366400.0
2008-06-26 14:10:00,5.77,5.77,5.75,5.75,246400.0,5.0404,5.0404,5.0229,5.0229,246400.0
2008-06-26 14:20:00,5.75,5.75,5.71,5.72,539200.0,5.0229,5.0229,4.988,4.9967,539200.0
2008-06-26 14:30:00,5.72,5.74,5.72,5.74,310400.0,4.9967,5.0142,4.9967,5.0142,310400.0
2008-06-26 14:40:00,5.74,5.74,5.73,5.74,289600.0,5.0142,5.0142,5.0054,5.0142,289600.0
2008-06-26 14:50:00,5.74,5.75,5.74,5.75,166400.0,5.0142,5.0229,5.0142,5.0229,166400.0
2008-06-26 15:00:00,5.75,5.76,5.74,5.76,252800.0,5.0229,5.0317,5.0142,5.0317,252800.0
2008-06-26 15:10:00,5.76,5.76,5.74,5.74,286400.0,5.0317,5.0317,5.0142,5.0142,286400.0
2008-06-26 15:20:00,5.74,5.75,5.73,5.74,412800.0,5.0142,5.0229,5.0054,5.0142,412800.0
2008-06-26 15:30:00,5.73,5.74,5.72,5.74,452800.0,5.0054,5.0142,4.9967,5.0142,452800.0
2008-06-26 15:40:00,5.74,5.74,5.71,5.72,499200.0,5.0142,5.0142,4.988,4.9967,499200.0
2008-06-26 15:50:00,5.72,5.72,5.68,5.69,944800.0,4.9967,4.9967,4.9618,4.9705,944800.0
2008-06-27 09:30:00,5.62,5.65,5.46,5.6,1213600.0,4.9094,4.9356,4.7696,4.8919,1213600.0
2008-06-27 09:40:00,5.6,5.61,5.54,5.58,980800.0,4.8919,4.9006,4.8395,4.8744,980800.0
2008-06-27 09:50:00,5.59,5.6,5.55,5.59,361600.0,4.8832,4.8919,4.8482,4.8832,361600.0
2008-06-27 10:00:00,5.59,5.64,5.59,5.64,667200.0,4.8832,4.9268,4.8832,4.9268,667200.0
2008-06-27 10:10:00,5.64,5.65,5.61,5.62,276800.0,4.9268,4.9356,4.9006,4.9094,276800.0
2008-06-27 10:20:00,5.63,5.65,5.62,5.64,228800.0,4.9181,4.9356,4.9094,4.9268,228800.0
2008-06-27 10:30:00,5.64,5.66,5.64,5.66,301600.0,4.9268,4.9443,4.9268,4.9443,301600.0
2008-06-27 10:40:00,5.66,5.66,5.64,5.64,394400.0,4.9443,4.9443,4.9268,4.9268,394400.0
2008-06-27 10:50:00,5.64,5.65,5.63,5.65,269600.0,4.9268,4.9356,4.9181,4.9356,269600.0
2008-06-27 11:00:00,5.65,5.66,5.64,5.65,290400.0,4.9356,4.9443,4.9268,4.9356,290400.0
2008-06-27 11:10:00,5.65,5.66,5.64,5.65,246400.0,4.9356,4.9443,4.9268,4.9356,246400.0
2008-06-27 11:20:00,5.65,5.68,5.65,5.67,344800.0,4.9356,4.9618,4.9356,4.953,344800.0
2008-06-27 11:30:00,5.67,5.68,5.66,5.66,329600.0,4.953,4.9618,4.9443,4.9443,329600.0
2008-06-27 11:40:00,5.66,5.68,5.65,5.67,172800.0,4.9443,4.9618,4.9356,4.953,172800.0
2008-06-27 11:50:00,5.67,5.67,5.66,5.67,196000.0,4.953,4.953,4.9443,4.953,196000.0
2008-06-27 12:00:00,5.67,5.68,5.66,5.67,294400.0,4.953,4.9618,4.9443,4.953,294400.0
2008-06-27 12:10:00,5.67,5.67,5.66,5.67,70400.0,4.953,4.953,4.9443,4.953,70400.0
2008-06-27 12:20:00,5.67,5.67,5.66,5.67,270400.0,4.953,4.953,4.9443,4.953,270400.0
2008-06-27 12:30:00,5.67,5.67,5.67,5.67,96000.0,4.953,4.953,4.953,4.953,96000.0
2008-06-27 12:40:00,5.67,5.67,5.65,5.66,131200.0,4.953,4.953,4.9356,4.9443,131200.0
2008-06-27 12:50:00,5.66,5.67,5.66,5.67,148000.0,4.9443,4.953,4.9443,4.953,148000.0
2008-06-27 13:00:00,5.66,5.67,5.65,5.66,158400.0,4.9443,4.953,4.9356,4.9443,158400.0
2008-06-27 13:10:00,5.66,5.66,5.64,5.65,230400.0,4.9443,4.9443,4.9268,4.9356,230400.0
2008-06-27 13:20:00,5.65,5.66,5.64,5.65,165600.0,4.9356,4.9443,4.9268,4.9356,165600.0
2008-06-27 13:30:00,5.65,5.66,5.64,5.64,137600.0,4.9356,4.9443,4.9268,4.9268,137600.0
2008-06-27 13:40:00,5.64,5.64,5.62,5.63,112800.0,4.9268,4.9268,4.9094,4.9181,112800.0
2008-06-27 13:50:00,5.63,5.66,5.62,5.65,200800.0,4.9181,4.9443,4.9094,4.9356,200800.0
2008-06-27 14:00:00,5.65,5.66,5.64,5.65,112000.0,4.9356,4.9443,4.9268,4.9356,112000.0
2008-06-27 14:10:00,5.65,5.66,5.64,5.65,124800.0,4.9356,4.9443,4.9268,4.9356,124800.0
2008-06-27 14:20:00,5.64,5.67,5.64,5.67,157600.0,4.9268,4.953,4.9268,4.953,157600.0
2008-06-27 14:30:00,5.67,5.68,5.65,5.66,153600.0,4.953,4.9618,4.9356,4.9443,153600.0
2008-06-27 14:40:00,5.67,5.67,5.65,5.66,104800.0,4.953,4.953,4.9356,4.9443,104800.0
2008-06-27 14:50:00,5.66,5.67,5.66,5.67,79200.0,4.9443,4.953,4.9443,4.953,79200.0
2008-06-27 15:00:00,5.68,5.68,5.67,5.68,133600.0,4.9618,4.9618,4.953,4.9618,133600.0
2008-06-27 15:10:00,5.68,5.68,5.67,5.68,118400.0,4.9618,4.9618,4.953,4.9618,118400.0
2008-06-27 15:20:00,5.68,5.69,5.67,5.68,176800.0,4.9618,4.9705,4.953,4.9618,176800.0
2008-06-27 15:30:00,5.67,5.68,5.66,5.67,177600.0,4.953,4.9618,4.9443,4.953,177600.0
2008-06-27 15:40:00,5.67,5.7,5.67,5.68,246400.0,4.953,4.9792,4.953,4.9618,246400.0
2008-06-27 15:50:00,5.68,5.69,5.66,5.67,384800.0,4.9618,4.9705,4.9443,4.953,384800.0
2008-06-30 09:30:00,5.65,5.67,5.59,5.63,214400.0,4.9356,4.953,4.8832,4.9181,214400.0
2008-06-30 09:40:00,5.63,5.64,5.6,5.63,216000.0,4.9181,4.9268,4.8919,4.9181,216000.0
2008-06-30 09:50:00,5.62,5.62,5.6,5.6,156800.0,4.9094,4.9094,4.8919,4.8919,156800.0
2008-06-30 10:00:00,5.61,5.62,5.59,5.59,132000.0,4.9006,4.9094,4.8832,4.8832,132000.0
2008-06-30 10:10:00,5.59,5.6,5.58,5.58,276800.0,4.8832,4.8919,4.8744,4.8744,276800.0
2008-06-30 10:20:00,5.58,5.6,5.58,5.6,223200.0,4.8744,4.8919,4.8744,4.8919,223200.0
2008-06-30 10:30:00,5.61,5.62,5.61,5.62,204000.0,4.9006,4.9094,4.9006,4.9094,204000.0
2008-06-30 10:40:00,5.62,5.63,5.62,5.63,273600.0,4.9094,4.9181,4.9094,4.9181,273600.0
2008-06-30 10:50:00,5.63,5.65,5.63,5.65,162400.0,4.9181,4.9356,4.9181,4.9356,162400.0
2008-06-30 11:00:00,5.65,5.66,5.65,5.65,136800.0,4.9356,4.9443,4.9356,4.9356,136800.0
2008-06-30 11:10:00,5.65,5.68,5.65,5.68,193600.0,4.9356,4.9618,4.9356,4.9618,193600.0
2008-06-30 11:20:00,5.68,5.69,5.67,5.69,130400.0,4.9618,4.9705,4.953,4.9705,130400.0
2008-06-30 11:30:00,5.69,5.7,5.67,5.67,156800.0,4.9705,4.9792,4.953,4.953,156800.0
2008-06-30 11:40:00,5.67,5.67,5.66,5.67,128800.0,4.953,4.953,4.9443,4.953,128800.0
2008-06-30 11:50:00,5.67,5.7,5.67,5.69,144800.0,4.953,4.9792,4.953,4.9705,144800.0
2008-06-30 12:00:00,5.69,5.69,5.67,5.67,172000.0,4.9705,4.9705,4.953,4.953,172000.0
2008-06-30 12:10:00,5.67,5.69,5.67,5.68,165600.0,4.953,4.9705,4.953,4.9618,165600.0
2008-06-30 12:20:00,5.68,5.69,5.67,5.68,181600.0,4.9618,4.9705,4.953,4.9618,181600.0
2008-06-30 12:30:00,5.68,5.69,5.66,5.67,70400.0,4.9618,4.9705,4.9443,4.953,70400.0
2008-06-30 12:40:00,5.67,5.68,5.66,5.68,79200.0,4.953,4.9618,4.9443,4.9618,79200.0
2008-06-30 12:50:00,5.68,5.68,5.66,5.66,27200.0,4.9618,4.9618,4.9443,4.9443,27200.0
2008-06-30 13:00:00,5.66,5.66,5.65,5.66,63200.0,4.9443,4.9443,4.9356,4.9443,63200.0
2008-06-30 13:10:00,5.65,5.66,5.64,5.65,91200.0,4.9356,4.9443,4.9268,4.9356,91200.0
2008-06-30 13:20:00,5.65,5.65,5.63,5.63,126400.0,4.9356,4.9356,4.9181,4.9181,126400.0
2008-06-30 13:30:00,5.63,5.64,5.62,5.62,120000.0,4.9181,4.9268,4.9094,4.9094,120000.0
2008-06-30 13:40:00,5.62,5.63,5.62,5.62,108800.0,4.9094,4.9181,4.9094,4.9094,108800.0
2008-06-30 13:50:00,5.62,5.62,5.61,5.61,269600.0,4.9094,4.9094,4.9006,4.9006,269600.0
2008-06-30 14:00:00,5.62,5.63,5.61,5.63,212000.0,4.9094,4.9181,4.9006,4.9181,212000.0
2008-06-30 14:10:00,5.63,5.63,5.63,5.63,232000.0,4.9181,4.9181,4.9181,4.9181,232000.0
2008-06-30 14:20:00,5.63,5.63,5.62,5.62,312000.0,4.9181,4.9181,4.9094,4.9094,312000.0
2008-06-30 14:30:00,5.62,5.62,5.61,5.61,419200.0,4.9094,4.9094,4.9006,4.9006,419200.0
2008-06-30 14:40:00,5.61,5.63,5.61,5.62,222400.0,4.9006,4.9181,4.9006,4.9094,222400.0
2008-06-30 14:50:00,5.62,5.62,5.61,5.61,294400.0,4.9094,4.9094,4.9006,4.9006,294400.0
2008-06-30 15:00:00,5.61,5.63,5.61,5.63,176000.0,4.9006,4.9181,4.9006,4.9181,176000.0
2008-06-30 15:10:00,5.63,5.64,5.63,5.63,176000.0,4.9181,4.9268,4.9181,4.9181,176000.0
2008-06-30 15:20:00,5.63,5.63,5.61,5.61,322400.0,4.9181,4.9181,4.9006,4.9006,322400.0
2008-06-30 15:30:00,5.61,5.61,5.61,5.61,375200.0,4.9006,4.9006,4.9006,4.9006,375200.0
2008-06-30 15:40:00,5.61,5.63,5.61,5.61,746400.0,4.9006,4.9181,4.9006,4.9006,746400.0
2008-06-30 15:50:00,5.61,5.63,5.6,5.62,1204000.0,4.9006,4.9181,4.8919,4.9094,1204000.0
2008-07-01 09:30:00,5.54,5.64,5.54,5.64,256000.0,4.8395,4.9268,4.8395,4.9268,256000.0
2008-07-01 09:40:00,5.64,5.64,5.57,5.62,136000.0,4.9268,4.9268,4.8657,4.9094,136000.0
2008-07-01 09:50:00,5.62,5.64,5.61,5.64,144800.0,4.9094,4.9268,4.9006,4.9268,144800.0
2008-07-01 10:00:00,5.64,5.71,5.64,5.7,575200.0,4.9268,4.988,4.9268,4.9792,575200.0
2008-07-01 10:10:00,5.7,5.71,5.68,5.69,407200.0,4.9792,4.988,4.9618,4.9705,407200.0
2008-07-01 10:20:00,5.69,5.7,5.68,5.68,226400.0,4.9705,4.9792,4.9618,4.9618,226400.0
2008-07-01 10:30:00,5.68,5.68,5.67,5.67,330400.0,4.9618,4.9618,4.953,4.953,330400.0
2008-07-01 10:40:00,5.67,5.68,5.66,5.68,373600.0,4.953,4.9618,4.9443,4.9618,373600.0
2008-07-01 10:50:00,5.68,5.68,5.65,5.66,315200.0,4.9618,4.9618,4.9356,4.9443,315200.0
2008-07-01 11:00:00,5.65,5.66,5.65,5.66,335200.0,4.9356,4.9443,4.9356,4.9443,335200.0
2008-07-01 11:10:00,5.66,5.69,5.66,5.67,310400.0,4.9443,4.9705,4.9443,4.953,310400.0
2008-07-01 11:20:00,5.67,5.68,5.67,5.68,169600.0,4.953,4.9618,4.953,4.9618,169600.0
2008-07-01 11:30:00,5.68,5.68,5.67,5.67,104000.0,4.9618,4.9618,4.953,4.953,104000.0
2008-07-01 11:40:00,5.67,5.68,5.67,5.67,201600.0,4.953,4.9618,4.953,4.953,201600.0
2008-07-01 11:50:00,5.67,5.67,5.64,5.64,236800.0,4.953,4.953,4.9268,4.9268,236800.0
2008-07-01 12:00:00,5.64,5.65,5.63,5.64,197600.0,4.9268,4.9356,4.9181,4.9268,197600.0
2008-07-01 12:10:00,5.64,5.64,5.6,5.61,371200.0,4.9268,4.9268,4.8919,4.9006,371200.0
2008-07-01 12:20:00,5.61,5.61,5.58,5.58,126400.0,4.9006,4.9006,4.8744,4.8744,126400.0
2008-07-01 12:30:00,5.59,5.62,5.58,5.62,126400.0,4.8832,4.9094,4.8744,4.9094,126400.0
2008-07-01 12:40:00,5.62,5.63,5.61,5.62,134400.0,4.9094,4.9181,4.9006,4.9094,134400.0
2008-07-01 12:50:00,5.62,5.63,5.62,5.63,237600.0,4.9094,4.9181,4.9094,4.9181,237600.0
2008-07-01 13:00:00,5.63,5.64,5.62,5.63,364000.0,4.9181,4.9268,4.9094,4.9181,364000.0
2008-07-01 13:10:00,5.63,5.64,5.62,5.64,256800.0,4.9181,4.9268,4.9094,4.9268,256800.0
2008-07-01 13:20:00,5.64,5.65,5.63,5.64,211200.0,4.9268,4.9356,4.9181,4.9268,211200.0
2008-07-01 13:30:00,5.64,5.64,5.61,5.64,298400.0,4.9268,4.9268,4.9006,4.9268,298400.0
2008-07-01 13:40:00,5.64,5.65,5.63,5.65,204000.0,4.9268,4.9356,4.9181,4.9356,204000.0
2008-07-01 13:50:00,5.65,5.67,5.65,5.66,172800.0,4.9356,4.953,4.9356,4.9443,172800.0
2008-07-01 14:00:00,5.66,5.69,5.66,5.69,193600.0,4.9443,4.9705,4.9443,4.9705,193600.0
2008-07-01 14:10:00,5.69,5.7,5.68,5.69,301600.0,4.9705,4.9792,4.9618,4.9705,301600.0
2008-07-01 14:20:00,5.69,5.71,5.69,5.7,240800.0,4.9705,4.988,4.9705,4.9792,240800.0
2008-07-01 14:30:00,5.7,5.7,5.68,5.69,223200.0,4.9792,4.9792,4.9618,4.9705,223200.0
2008-07-01 14:40:00,5.69,5.73,5.69,5.72,329600.0,4.9705,5.0054,4.9705,4.9967,329600.0
2008-07-01 14:50:00,5.72,5.74,5.72,5.73,215200.0,4.9967,5.0142,4.9967,5.0054,215200.0
2008-07-01 15:00:00,5.72,5.73,5.71,5.73,291200.0,4.9967,5.0054,4.988,5.0054,291200.0
2008-07-01 15:10:00,5.74,5.74,5.71,5.71,199200.0,5.0142,5.0142,4.988,4.988,199200.0
2008-07-01 15:20:00,5.71,5.73,5.7,5.72,299200.0,4.988,5.0054,4.9792,4.9967,299200.0
2008-07-01 15:30:00,5.73,5.75,5.72,5.74,349600.0,5.0054,5.0229,4.9967,5.0142,349600.0
2008-07-01 15:40:00,5.74,5.75,5.73,5.73,473600.0,5.0142,5.0229,5.0054,5.0054,473600.0
2008-07-01 15:50:00,5.74,5.75,5.73,5.75,436800.0,5.0142,5.0229,5.0054,5.0229,436800.0
2008-07-02 09:30:00,5.79,5.84,5.75,5.81,499200.0,5.0579,5.1015,5.0229,5.0753,499200.0
2008-07-02 09:40:00,5.81,5.82,5.78,5.78,250400.0,5.0753,5.0841,5.0491,5.0491,250400.0
2008-07-02 09:50:00,5.78,5.79,5.74,5.76,267200.0,5.0491,5.0579,5.0142,5.0317,267200.0
2008-07-02 10:00:00,5.75,5.77,5.74,5.75,316800.0,5.0229,5.0404,5.0142,5.0229,316800.0
2008-07-02 10:10:00,5.75,5.75,5.73,5.73,325600.0,5.0229,5.0229,5.0054,5.0054,325600.0
2008-07-02 10:20:00,5.73,5.73,5.71,5.72,384800.0,5.0054,5.0054,4.988,4.9967,384800.0
2008-07-02 10:30:00,5.72,5.73,5.7,5.71,385600.0,4.9967,5.0054,4.9792,4.988,385600.0
2008-07-02 10:40:00,5.71,5.71,5.7,5.71,404800.0,4.988,4.988,4.9792,4.988,404800.0
2008-07-02 10:50:00,5.71,5.71,5.7,5.71,250400.0,4.988,4.988,4.9792,4.988,250400.0
2008-07-02 11:00:00,5.7,5.71,5.7,5.7,262400.0,4.9792,4.988,4.9792,4.9792,262400.0
2008-07-02 11:10:00,5.7,5.71,5.7,5.71,231200.0,4.9792,4.988,4.9792,4.988,231200.0
2008-07-02 11:20:00,5.71,5.71,5.7,5.71,507200.0,4.988,4.988,4.9792,4.988,507200.0
2008-07-02 11:30:00,5.71,5.74,5.71,5.73,312800.0,4.988,5.0142,4.988,5.0054,312800.0
2008-07-02 11:40:00,5.73,5.73,5.7,5.7,281600.0,5.0054,5.0054,4.9792,4.9792,281600.0
2008-07-02 11:50:00,5.7,5.71,5.7,5.71,239200.0,4.9792,4.988,4.9792,4.988,239200.0
2008-07-02 12:00:00,5.71,5.73,5.71,5.73,276800.0,4.988,5.0054,4.988,5.0054,276800.0
2008-07-02 12:10:00,5.74,5.74,5.73,5.73,171200.0,5.0142,5.0142,5.0054,5.0054,171200.0
2008-07-02 12:20:00,5.73,5.73,5.71,5.71,112800.0,5.0054,5.0054,4.988,4.988,112800.0
2008-07-02 12:30:00,5.71,5.72,5.7,5.71,289600.0,4.988,4.9967,4.9792,4.988,289600.0
2008-07-02 12:40:00,5.71,5.72,5.71,5.71,401600.0,4.988,4.9967,4.988,4.988,401600.0
2008-07-02 12:50:00,5.71,5.72,5.71,5.71,335200.0,4.988,4.9967,4.988,4.988,335200.0
2008-07-02 13:00:00,5.72,5.72,5.7,5.71,662400.0,4.9967,4.9967,4.9792,4.988,662400.0
2008-07-02 13:10:00,5.71,5.72,5.71,5.72,247200.0,4.988,4.9967,4.988,4.9967,247200.0
2008-07-02 13:20:00,5.72,5.74,5.72,5.74,345600.0,4.9967,5.0142,4.9967,5.0142,345600.0
2008-07-02 13:30:00,5.74,5.74,5.71,5.72,129600.0,5.0142,5.0142,4.988,4.9967,129600.0
2008-07-02 13:40:00,5.71,5.73,5.71,5.73,237600.0,4.988,5.0054,4.988,5.0054,237600.0
2008-07-02 13:50:00,5.72,5.75,5.72,5.74,166400.0,4.9967,5.0229,4.9967,5.0142,166400.0
2008-07-02 14:00:00,5.75,5.75,5.73,5.73,218400.0,5.0229,5.0229,5.0054,5.0054,218400.0
2008-07-02 14:10:00,5.74,5.74,5.72,5.73,255200.0,5.0142,5.0142,4.9967,5.0054,255200.0
2008-07-02 14:20:00,5.73,5.73,5.69,5.7,334400.0,5.0054,5.0054,4.9705,4.9792,334400.0
2008-07-02 14:30:00,5.7,5.72,5.7,5.71,328000.0,4.9792,4.9967,4.9792,4.988,328000.0
2008-07-02 14:40:00,5.71,5.71,5.7,5.7,332800.0,4.988,4.988,4.9792,4.9792,332800.0
2008-07-02 14:50:00,5.7,5.7,5.67,5.68,349600.0,4.9792,4.9792,4.953,4.9618,349600.0
2008-07-02 15:00:00,5.68,5.7,5.67,5.68,586400.0,4.9618,4.9792,4.953,4.9618,586400.0
2008-07-02 15:10:00,5.68,5.7,5.68,5.69,584000.0,4.9618,4.9792,4.9618,4.9705,584000.0
2008-07-02 15:20:00,5.69,5.7,5.69,5.69,547200.0,4.9705,4.9792,4.9705,4.9705,547200.0
2008-07-02 15:30:00,5.69,5.7,5.67,5.67,698400.0,4.9705,4.9792,4.953,4.953,698400.0
2008-07-02 15:40:00,5.67,5.67,5.64,5.66,1233600.0,4.953,4.953,4.9268,4.9443,1233600.0
2008-07-02 15:50:00,5.66,5.66,5.64,5.65,1290400.0,4.9443,4.9443,4.9268,4.9356,1290400.0
2008-07-03 09:30:00,5.67,5.87,5.61,5.64,355200.0,4.953,5.1277,4.9006,4.9268,355200.0
2008-07-03 09:40:00,5.64,5.68,5.63,5.65,575200.0,4.9268,4.9618,4.9181,4.9356,575200.0
2008-07-03 09:50:00,5.65,5.68,5.64,5.66,658400.0,4.9356,4.9618,4.9268,4.9443,658400.0
2008-07-03 10:00:00,5.66,5.69,5.63,5.66,376800.0,4.9443,4.9705,4.9181,4.9443,376800.0
2008-07-03 10:10:00,5.66,5.69,5.66,5.69,485600.0,4.9443,4.9705,4.9443,4.9705,485600.0
2008-07-03 10:20:00,5.69,5.74,5.68,5.7,686400.0,4.9705,5.0142,4.9618,4.9792,686400.0
2008-07-03 10:30:00,5.7,5.72,5.68,5.69,276000.0,4.9792,4.9967,4.9618,4.9705,276000.0
2008-07-03 10:40:00,5.7,5.7,5.66,5.68,242400.0,4.9792,4.9792,4.9443,4.9618,242400.0
2008-07-03 10:50:00,5.68,5.71,5.68,5.69,254400.0,4.9618,4.988,4.9618,4.9705,254400.0
2008-07-03 11:00:00,5.69,5.7,5.67,5.68,263200.0,4.9705,4.9792,4.953,4.9618,263200.0
2008-07-03 11:10:00,5.68,5.7,5.67,5.67,152000.0,4.9618,4.9792,4.953,4.953,152000.0
2008-07-03 11:20:00,5.67,5.68,5.66,5.68,191200.0,4.953,4.9618,4.9443,4.9618,191200.0
2008-07-03 11:30:00,5.68,5.68,5.64,5.65,294400.0,4.9618,4.9618,4.9268,4.9356,294400.0
2008-07-03 11:40:00,5.65,5.65,5.64,5.65,352800.0,4.9356,4.9356,4.9268,4.9356,352800.0
2008-07-03 11:50:00,5.65,5.66,5.62,5.63,156000.0,4.9356,4.9443,4.9094,4.9181,156000.0
2008-07-03 12:00:00,5.63,5.63,5.62,5.62,144000.0,4.9181,4.9181,4.9094,4.9094,144000.0
2008-07-03 12:10:00,5.62,5.64,5.61,5.64,134400.0,4.9094,4.9268,4.9006,4.9268,134400.0
2008-07-03 12:20:00,5.64,5.65,5.63,5.64,159200.0,4.9268,4.9356,4.9181,4.9268,159200.0
2008-07-03 12:30:00,5.65,5.65,5.62,5.62,279200.0,4.9356,4.9356,4.9094,4.9094,279200.0
2008-07-03 12:40:00,5.62,5.64,5.62,5.64,228000.0,4.9094,4.9268,4.9094,4.9268,228000.0
2008-07-03 12:50:00,5.63,5.63,5.61,5.61,277600.0,4.9181,4.9181,4.9006,4.9006,277600.0
2008-07-07 09:30:00,5.64,5.74,5.64,5.73,422400.0,4.9268,5.0142,4.9268,5.0054,422400.0
2008-07-07 09:40:00,5.73,5.77,5.72,5.72,402400.0,5.0054,5.0404,4.9967,4.9967,402400.0
2008-07-07 09:50:00,5.72,5.72,5.66,5.66,591200.0,4.9967,4.9967,4.9443,4.9443,591200.0
2008-07-07 10:00:00,5.67,5.67,5.61,5.64,580000.0,4.953,4.953,4.9006,4.9268,580000.0
2008-07-07 10:10:00,5.64,5.65,5.63,5.64,228000.0,4.9268,4.9356,4.9181,4.9268,228000.0
2008-07-07 10:20:00,5.64,5.65,5.63,5.63,229600.0,4.9268,4.9356,4.9181,4.9181,229600.0
2008-07-07 10:30:00,5.63,5.64,5.62,5.64,286400.0,4.9181,4.9268,4.9094,4.9268,286400.0
2008-07-07 10:40:00,5.64,5.64,5.63,5.63,136800.0,4.9268,4.9268,4.9181,4.9181,136800.0
2008-07-07 10:50:00,5.63,5.63,5.62,5.63,182400.0,4.9181,4.9181,4.9094,4.9181,182400.0
2008-07-07 11:00:00,5.63,5.63,5.57,5.6,440800.0,4.9181,4.9181,4.8657,4.8919,440800.0
2008-07-07 11:10:00,5.6,5.62,5.6,5.61,228800.0,4.8919,4.9094,4.8919,4.9006,228800.0
2008-07-07 11:20:00,5.61,5.62,5.59,5.61,336800.0,4.9006,4.9094,4.8832,4.9006,336800.0
2008-07-07 11:30:00,5.61,5.62,5.6,5.6,473600.0,4.9006,4.9094,4.8919,4.8919,473600.0
2008-07-07 11:40:00,5.6,5.62,5.6,5.61,181600.0,4.8919,4.9094,4.8919,4.9006,181600.0
2008-07-07 11:50:00,5.61,5.63,5.61,5.63,176000.0,4.9006,4.9181,4.9006,4.9181,176000.0
2008-07-07 12:00:00,5.62,5.64,5.62,5.63,126400.0,4.9094,4.9268,4.9094,4.9181,126400.0
2008-07-07 12:10:00,5.63,5.63,5.58,5.58,128000.0,4.9181,4.9181,4.8744,4.8744,128000.0
2008-07-07 12:20:00,5.59,5.6,5.58,5.59,414400.0,4.8832,4.8919,4.8744,4.8832,414400.0
2008-07-07 12:30:00,5.59,5.6,5.57,5.57,120800.0,4.8832,4.8919,4.8657,4.8657,120800.0
2008-07-07 12:40:00,5.57,5.58,5.56,5.56,130400.0,4.8657,4.8744,4.8569,4.8569,130400.0
2008-07-07 12:50:00,5.56,5.58,5.53,5.54,141600.0,4.8569,4.8744,4.8307,4.8395,141600.0
2008-07-07 13:00:00,5.54,5.55,5.49,5.55,631200.0,4.8395,4.8482,4.7958,4.8482,631200.0
2008-07-07 13:10:00,5.55,5.57,5.55,5.56,68800.0,4.8482,4.8657,4.8482,4.8569,68800.0
2008-07-07 13:20:00,5.56,5.56,5.55,5.56,63200.0,4.8569,4.8569,4.8482,4.8569,63200.0
2008-07-07 13:30:00,5.56,5.56,5.55,5.55,63200.0,4.8569,4.8569,4.8482,4.8482,63200.0
2008-07-07 13:40:00,5.55,5.56,5.55,5.55,48000.0,4.8482,4.8569,4.8482,4.8482,48000.0
2008-07-07 13:50:00,5.55,5.55,5.51,5.55,188000.0,4.8482,4.8482,4.8133,4.8482,188000.0
2008-07-07 14:00:00,5.55,5.56,5.53,5.54,137600.0,4.8482,4.8569,4.8307,4.8395,137600.0
2008-07-07 14:10:00,5.54,5.56,5.53,5.55,98400.0,4.8395,4.8569,4.8307,4.8482,98400.0
2008-07-07 14:20:00,5.56,5.57,5.54,5.55,413600.0,4.8569,4.8657,4.8395,4.8482,413600.0
2008-07-07 14:30:00,5.55,5.56,5.55,5.55,336000.0,4.8482,4.8569,4.8482,4.8482,336000.0
2008-07-07 14:40:00,5.55,5.55,5.53,5.54,124800.0,4.8482,4.8482,4.8307,4.8395,124800.0
2008-07-07 14:50:00,5.54,5.54,5.53,5.53,212000.0,4.8395,4.8395,4.8307,4.8307,212000.0
2008-07-07 15:00:00,5.53,5.55,5.53,5.55,552800.0,4.8307,4.8482,4.8307,4.8482,552800.0
2008-07-07 15:10:00,5.54,5.55,5.54,5.55,449600.0,4.8395,4.8482,4.8395,4.8482,449600.0
2008-07-07 15:20:00,5.55,5.56,5.54,5.55,720000.0,4.8482,4.8569,4.8395,4.8482,720000.0
2008-07-07 15:30:00,5.55,5.59,5.55,5.58,523200.0,4.8482,4.8832,4.8482,4.8744,523200.0
2008-07-07 15:40:00,5.59,5.61,5.58,5.59,263200.0,4.8832,4.9006,4.8744,4.8832,263200.0
2008-07-07 15:50:00,5.59,5.59,5.54,5.54,490400.0,4.8832,4.8832,4.8395,4.8395,490400.0
2008-07-08 09:30:00,5.52,5.56,5.48,5.54,224000.0,4.822,4.8569,4.7871,4.8395,224000.0
2008-07-08 09:40:00,5.55,5.56,5.53,5.55,259200.0,4.8482,4.8569,4.8307,4.8482,259200.0
2008-07-08 09:50:00,5.54,5.55,5.52,5.54,173600.0,4.8395,4.8482,4.822,4.8395,173600.0
2008-07-08 10:00:00,5.54,5.55,5.48,5.54,170400.0,4.8395,4.8482,4.7871,4.8395,170400.0
2008-07-08 10:10:00,5.54,5.55,5.52,5.53,172800.0,4.8395,4.8482,4.822,4.8307,172800.0
2008-07-08 10:20:00,5.53,5.54,5.5,5.51,135200.0,4.8307,4.8395,4.8045,4.8133,135200.0
2008-07-08 10:30:00,5.51,5.52,5.47,5.48,200000.0,4.8133,4.822,4.7783,4.7871,200000.0
2008-07-08 10:40:00,5.48,5.49,5.46,5.49,268000.0,4.7871,4.7958,4.7696,4.7958,268000.0
2008-07-08 10:50:00,5.49,5.5,5.48,5.49,144800.0,4.7958,4.8045,4.7871,4.7958,144800.0
2008-07-08 11:00:00,5.49,5.49,5.45,5.48,300800.0,4.7958,4.7958,4.7609,4.7871,300800.0
2008-07-08 11:10:00,5.48,5.48,5.46,5.46,645600.0,4.7871,4.7871,4.7696,4.7696,645600.0
2008-07-08 11:20:00,5.46,5.5,5.46,5.5,604000.0,4.7696,4.8045,4.7696,4.8045,604000.0
2008-07-08 11:30:00,5.5,5.51,5.5,5.5,209600.0,4.8045,4.8133,4.8045,4.8045,209600.0
2008-07-08 11:40:00,5.5,5.51,5.5,5.51,155200.0,4.8045,4.8133,4.8045,4.8133,155200.0
2008-07-08 11:50:00,5.51,5.51,5.49,5.5,145600.0,4.8133,4.8133,4.7958,4.8045,145600.0
2008-07-08 12:00:00,5.5,5.52,5.5,5.52,288800.0,4.8045,4.822,4.8045,4.822,288800.0
2008-07-08 12:10:00,5.52,5.54,5.51,5.52,255200.0,4.822,4.8395,4.8133,4.822,255200.0
2008-07-08 12:20:00,5.52,5.54,5.51,5.53,128000.0,4.822,4.8395,4.8133,4.8307,128000.0
2008-07-08 12:30:00,5.53,5.54,5.52,5.54,142400.0,4.8307,4.8395,4.822,4.8395,142400.0
2008-07-08 12:40:00,5.54,5.54,5.52,5.52,242400.0,4.8395,4.8395,4.822,4.822,242400.0
2008-07-08 12:50:00,5.52,5.55,5.52,5.55,87200.0,4.822,4.8482,4.822,4.8482,87200.0
2008-07-08 13:00:00,5.55,5.55,5.54,5.54,242400.0,4.8482,4.8482,4.8395,4.8395,242400.0
2008-07-08 13:10:00,5.54,5.55,5.54,5.54,199200.0,4.8395,4.8482,4.8395,4.8395,199200.0
2008-07-08 13:20:00,5.54,5.56,5.54,5.55,449600.0,4.8395,4.8569,4.8395,4.8482,449600.0
2008-07-08 13:30:00,5.55,5.55,5.52,5.52,151200.0,4.8482,4.8482,4.822,4.822,151200.0
2008-07-08 13:40:00,5.52,5.55,5.52,5.55,218400.0,4.822,4.8482,4.822,4.8482,218400.0
2008-07-08 13:50:00,5.54,5.56,5.54,5.55,203200.0,4.8395,4.8569,4.8395,4.8482,203200.0
2008-07-08 14:00:00,5.55,5.57,5.54,5.56,306400.0,4.8482,4.8657,4.8395,4.8569,306400.0
2008-07-08 14:10:00,5.56,5.57,5.55,5.57,105600.0,4.8569,4.8657,4.8482,4.8657,105600.0
2008-07-08 14:20:00,5.56,5.58,5.56,5.57,376800.0,4.8569,4.8744,4.8569,4.8657,376800.0
2008-07-08 14:30:00,5.57,5.62,5.57,5.62,491200.0,4.8657,4.9094,4.8657,4.9094,491200.0
2008-07-08 14:40:00,5.62,5.65,5.62,5.64,404000.0,4.9094,4.9356,4.9094,4.9268,404000.0
2008-07-08 14:50:00,5.63,5.67,5.63,5.66,289600.0,4.9181,4.953,4.9181,4.9443,289600.0
2008-07-08 15:00:00,5.67,5.69,5.66,5.68,613600.0,4.953,4.9705,4.9443,4.9618,613600.0
2008-07-08 15:10:00,5.68,5.68,5.67,5.67,241600.0,4.9618,4.9618,4.953,4.953,241600.0
2008-07-08 15:20:00,5.67,5.68,5.65,5.67,267200.0,4.953,4.9618,4.9356,4.953,267200.0
2008-07-08 15:30:00,5.67,5.67,5.64,5.65,373600.0,4.953,4.953,4.9268,4.9356,373600.0
2008-07-08 15:40:00,5.65,5.67,5.65,5.66,296000.0,4.9356,4.953,4.9356,4.9443,296000.0
2008-07-08 15:50:00,5.67,5.67,5.66,5.67,352000.0,4.953,4.953,4.9443,4.953,352000.0
2008-07-09 09:30:00,5.68,5.75,5.66,5.66,270400.0,4.9618,5.0229,4.9443,4.9443,270400.0
2008-07-09 09:40:00,5.66,5.69,5.65,5.67,116800.0,4.9443,4.9705,4.9356,4.953,116800.0
2008-07-09 09:50:00,5.67,5.67,5.64,5.64,124800.0,4.953,4.953,4.9268,4.9268,124800.0
2008-07-09 10:00:00,5.64,5.65,5.63,5.65,98400.0,4.9268,4.9356,4.9181,4.9356,98400.0
2008-07-09 10:10:00,5.65,5.7,5.64,5.69,120000.0,4.9356,4.9792,4.9268,4.9705,120000.0
2008-07-09 10:20:00,5.69,5.7,5.69,5.7,97600.0,4.9705,4.9792,4.9705,4.9792,97600.0
2008-07-09 10:30:00,5.69,5.69,5.67,5.68,103200.0,4.9705,4.9705,4.953,4.9618,103200.0
2008-07-09 10:40:00,5.68,5.68,5.67,5.67,148800.0,4.9618,4.9618,4.953,4.953,148800.0
2008-07-09 10:50:00,5.67,5.68,5.67,5.67,147200.0,4.953,4.9618,4.953,4.953,147200.0
2008-07-09 11:00:00,5.67,5.69,5.67,5.67,120000.0,4.953,4.9705,4.953,4.953,120000.0
2008-07-09 11:10:00,5.68,5.68,5.65,5.65,141600.0,4.9618,4.9618,4.9356,4.9356,141600.0
2008-07-09 11:20:00,5.66,5.68,5.65,5.67,146400.0,4.9443,4.9618,4.9356,4.953,146400.0
2008-07-09 11:30:00,5.67,5.68,5.64,5.64,92800.0,4.953,4.9618,4.9268,4.9268,92800.0
2008-07-09 11:40:00,5.65,5.65,5.64,5.65,96000.0,4.9356,4.9356,4.9268,4.9356,96000.0
2008-07-09 11:50:00,5.65,5.65,5.64,5.64,69600.0,4.9356,4.9356,4.9268,4.9268,69600.0
2008-07-09 12:00:00,5.64,5.64,5.62,5.62,140000.0,4.9268,4.9268,4.9094,4.9094,140000.0
2008-07-09 12:10:00,5.62,5.64,5.62,5.64,136000.0,4.9094,4.9268,4.9094,4.9268,136000.0
2008-07-09 12:20:00,5.64,5.66,5.64,5.65,91200.0,4.9268,4.9443,4.9268,4.9356,91200.0
2008-07-09 12:30:00,5.65,5.66,5.64,5.65,157600.0,4.9356,4.9443,4.9268,4.9356,157600.0
2008-07-09 12:40:00,5.65,5.66,5.65,5.66,157600.0,4.9356,4.9443,4.9356,4.9443,157600.0
2008-07-09 12:50:00,5.66,5.66,5.65,5.65,69600.0,4.9443,4.9443,4.9356,4.9356,69600.0
2008-07-09 13:00:00,5.66,5.67,5.64,5.65,610400.0,4.9443,4.953,4.9268,4.9356,610400.0
2008-07-09 13:10:00,5.65,5.67,5.65,5.66,125600.0,4.9356,4.953,4.9356,4.9443,125600.0
2008-07-09 13:20:00,5.67,5.67,5.65,5.66,160000.0,4.953,4.953,4.9356,4.9443,160000.0
2008-07-09 13:30:00,5.66,5.67,5.66,5.66,108800.0,4.9443,4.953,4.9443,4.9443,108800.0
2008-07-09 13:40:00,5.66,5.66,5.65,5.66,93600.0,4.9443,4.9443,4.9356,4.9443,93600.0
2008-07-09 13:50:00,5.66,5.66,5.64,5.65,120000.0,4.9443,4.9443,4.9268,4.9356,120000.0
2008-07-09 14:00:00,5.65,5.66,5.64,5.66,412000.0,4.9356,4.9443,4.9268,4.9443,412000.0
2008-07-09 14:10:00,5.66,5.67,5.65,5.65,137600.0,4.9443,4.953,4.9356,4.9356,137600.0
2008-07-09 14:20:00,5.65,5.66,5.64,5.65,248800.0,4.9356,4.9443,4.9268,4.9356,248800.0
2008-07-09 14:30:00,5.66,5.66,5.65,5.66,182400.0,4.9443,4.9443,4.9356,4.9443,182400.0
2008-07-09 14:40:00,5.66,5.66,5.63,5.64,182400.0,4.9443,4.9443,4.9181,4.9268,182400.0
2008-07-09 14:50:00,5.64,5.65,5.62,5.63,271200.0,4.9268,4.9356,4.9094,4.9181,271200.0
2008-07-09 15:00:00,5.63,5.64,5.6,5.61,217600.0,4.9181,4.9268,4.8919,4.9006,217600.0
2008-07-09 15:10:00,5.61,5.62,5.6,5.6,180000.0,4.9006,4.9094,4.8919,4.8919,180000.0
2008-07-09 15:20:00,5.6,5.61,5.6,5.61,413600.0,4.8919,4.9006,4.8919,4.9006,413600.0
2008-07-09 15:30:00,5.61,5.61,5.58,5.58,237600.0,4.9006,4.9006,4.8744,4.8744,237600.0
2008-07-09 15:40:00,5.58,5.58,5.55,5.55,341600.0,4.8744,4.8744,4.8482,4.8482,341600.0
2008-07-09 15:50:00,5.55,5.57,5.55,5.56,520000.0,4.8482,4.8657,4.8482,4.8569,520000.0
2008-07-10 09:30:00,5.58,5.63,5.57,5.62,228000.0,4.8744,4.9181,4.8657,4.9094,228000.0
2008-07-10 09:40:00,5.62,5.63,5.58,5.6,392000.0,4.9094,4.9181,4.8744,4.8919,392000.0
2008-07-10 09:50:00,5.61,5.61,5.58,5.58,195200.0,4.9006,4.9006,4.8744,4.8744,195200.0
2008-07-10 10:00:00,5.59,5.61,5.58,5.59,248800.0,4.8832,4.9006,4.8744,4.8832,248800.0
2008-07-10 10:10:00,5.59,5.61,5.59,5.6,179200.0,4.8832,4.9006,4.8832,4.8919,179200.0
2008-07-10 10:20:00,5.59,5.61,5.57,5.61,235200.0,4.8832,4.9006,4.8657,4.9006,235200.0
2008-07-10 10:30:00,5.6,5.61,5.59,5.61,207200.0,4.8919,4.9006,4.8832,4.9006,207200.0
2008-07-10 10:40:00,5.61,5.63,5.59,5.6,215200.0,4.9006,4.9181,4.8832,4.8919,215200.0
2008-07-10 10:50:00,5.59,5.62,5.57,5.59,264000.0,4.8832,4.9094,4.8657,4.8832,264000.0
2008-07-10 11:00:00,5.6,5.61,5.58,5.59,256000.0,4.8919,4.9006,4.8744,4.8832,256000.0
2008-07-10 11:10:00,5.59,5.6,5.58,5.59,103200.0,4.8832,4.8919,4.8744,4.8832,103200.0
2008-07-10 11:20:00,5.6,5.6,5.59,5.6,172000.0,4.8919,4.8919,4.8832,4.8919,172000.0
2008-07-10 11:30:00,5.59,5.61,5.59,5.61,143200.0,4.8832,4.9006,4.8832,4.9006,143200.0
2008-07-10 11:40:00,5.61,5.62,5.59,5.6,139200.0,4.9006,4.9094,4.8832,4.8919,139200.0
2008-07-10 11:50:00,5.6,5.61,5.6,5.61,91200.0,4.8919,4.9006,4.8919,4.9006,91200.0
2008-07-10 12:00:00,5.61,5.64,5.61,5.62,154400.0,4.9006,4.9268,4.9006,4.9094,154400.0
2008-07-10 12:10:00,5.62,5.66,5.62,5.66,409600.0,4.9094,4.9443,4.9094,4.9443,409600.0
2008-07-10 12:20:00,5.66,5.66,5.64,5.65,104800.0,4.9443,4.9443,4.9268,4.9356,104800.0
2008-07-10 12:30:00,5.65,5.66,5.65,5.65,134400.0,4.9356,4.9443,4.9356,4.9356,134400.0
2008-07-10 12:40:00,5.65,5.66,5.64,5.65,87200.0,4.9356,4.9443,4.9268,4.9356,87200.0
2008-07-10 12:50:00,5.65,5.65,5.63,5.64,76000.0,4.9356,4.9356,4.9181,4.9268,76000.0
2008-07-10 13:00:00,5.64,5.64,5.63,5.63,142400.0,4.9268,4.9268,4.9181,4.9181,142400.0
2008-07-10 13:10:00,5.63,5.64,5.63,5.64,148000.0,4.9181,4.9268,4.9181,4.9268,148000.0
2008-07-10 13:20:00,5.64,5.65,5.63,5.65,209600.0,4.9268,4.9356,4.9181,4.9356,209600.0
2008-07-10 13:30:00,5.65,5.67,5.65,5.66,142400.0,4.9356,4.953,4.9356,4.9443,142400.0
2008-07-10 13:40:00,5.67,5.68,5.66,5.68,219200.0,4.953,4.9618,4.9443,4.9618,219200.0
2008-07-10 13:50:00,5.68,5.68,5.67,5.68,251200.0,4.9618,4.9618,4.953,4.9618,251200.0
2008-07-10 14:00:00,5.68,5.68,5.65,5.65,188800.0,4.9618,4.9618,4.9356,4.9356,188800.0
2008-07-10 14:10:00,5.65,5.67,5.63,5.63,109600.0,4.9356,4.953,4.9181,4.9181,109600.0
2008-07-10 14:20:00,5.63,5.63,5.58,5.59,241600.0,4.9181,4.9181,4.8744,4.8832,241600.0
2008-07-10 14:30:00,5.6,5.6,5.57,5.58,244000.0,4.8919,4.8919,4.8657,4.8744,244000.0
2008-07-10 14:40:00,5.58,5.59,5.55,5.56,192800.0,4.8744,4.8832,4.8482,4.8569,192800.0
2008-07-10 14:50:00,5.56,5.56,5.53,5.55,188000.0,4.8569,4.8569,4.8307,4.8482,188000.0
2008-07-10 15:00:00,5.54,5.61,5.54,5.61,249600.0,4.8395,4.9006,4.8395,4.9006,249600.0
2008-07-10 15:10:00,5.61,5.63,5.59,5.6,245600.0,4.9006,4.9181,4.8832,4.8919,245600.0
2008-07-10 15:20:00,5.6,5.64,5.59,5.63,242400.0,4.8919,4.9268,4.8832,4.9181,242400.0
2008-07-10 15:30:00,5.63,5.65,5.62,5.64,317600.0,4.9181,4.9356,4.9094,4.9268,317600.0
2008-07-10 15:40:00,5.65,5.67,5.64,5.67,661600.0,4.9356,4.953,4.9268,4.953,661600.0
2008-07-10 15:50:00,5.67,5.67,5.65,5.67,581600.0,4.953,4.953,4.9356,4.953,581600.0
2008-07-11 09:30:00,5.63,5.66,5.57,5.58,244000.0,4.9181,4.9443,4.8657,4.8744,244000.0
2008-07-11 09:40:00,5.57,5.58,5.52,5.58,235200.0,4.8657,4.8744,4.822,4.8744,235200.0
2008-07-11 09:50:00,5.58,5.6,5.56,5.59,144000.0,4.8744,4.8919,4.8569,4.8832,144000.0
2008-07-11 10:00:00,5.59,5.65,5.59,5.64,133600.0,4.8832,4.9356,4.8832,4.9268,133600.0
2008-07-11 10:10:00,5.64,5.65,5.61,5.63,179200.0,4.9268,4.9356,4.9006,4.9181,179200.0
2008-07-11 10:20:00,5.63,5.64,5.58,5.61,146400.0,4.9181,4.9268,4.8744,4.9006,146400.0
2008-07-11 10:30:00,5.61,5.64,5.6,5.63,131200.0,4.9006,4.9268,4.8919,4.9181,131200.0
2008-07-11 10:40:00,5.62,5.64,5.62,5.63,98400.0,4.9094,4.9268,4.9094,4.9181,98400.0
2008-07-11 10:50:00,5.63,5.65,5.63,5.64,103200.0,4.9181,4.9356,4.9181,4.9268,103200.0
2008-07-11 11:00:00,5.64,5.66,5.62,5.63,176800.0,4.9268,4.9443,4.9094,4.9181,176800.0
2008-07-11 11:10:00,5.63,5.64,5.61,5.61,170400.0,4.9181,4.9268,4.9006,4.9006,170400.0
2008-07-11 11:20:00,5.61,5.62,5.58,5.59,139200.0,4.9006,4.9094,4.8744,4.8832,139200.0
2008-07-11 11:30:00,5.59,5.63,5.57,5.63,101600.0,4.8832,4.9181,4.8657,4.9181,101600.0
2008-07-11 11:40:00,5.62,5.63,5.58,5.59,136800.0,4.9094,4.9181,4.8744,4.8832,136800.0
2008-07-11 11:50:00,5.59,5.63,5.59,5.63,64000.0,4.8832,4.9181,4.8832,4.9181,64000.0
2008-07-11 12:00:00,5.63,5.63,5.6,5.6,143200.0,4.9181,4.9181,4.8919,4.8919,143200.0
2008-07-11 12:10:00,5.59,5.61,5.58,5.6,64000.0,4.8832,4.9006,4.8744,4.8919,64000.0
2008-07-11 12:20:00,5.6,5.61,5.58,5.59,84000.0,4.8919,4.9006,4.8744,4.8832,84000.0
2008-07-11 12:30:00,5.59,5.59,5.56,5.57,69600.0,4.8832,4.8832,4.8569,4.8657,69600.0
2008-07-11 12:40:00,5.57,5.6,5.57,5.59,72800.0,4.8657,4.8919,4.8657,4.8832,72800.0
2008-07-11 12:50:00,5.59,5.6,5.56,5.56,76800.0,4.8832,4.8919,4.8569,4.8569,76800.0
2008-07-11 13:00:00,5.56,5.58,5.56,5.58,67200.0,4.8569,4.8744,4.8569,4.8744,67200.0
2008-07-11 13:10:00,5.58,5.6,5.57,5.6,81600.0,4.8744,4.8919,4.8657,4.8919,81600.0
2008-07-11 13:20:00,5.6,5.6,5.58,5.59,80000.0,4.8919,4.8919,4.8744,4.8832,80000.0
2008-07-11 13:30:00,5.6,5.61,5.58,5.61,97600.0,4.8919,4.9006,4.8744,4.9006,97600.0
2008-07-11 13:40:00,5.61,5.63,5.6,5.6,91200.0,4.9006,4.9181,4.8919,4.8919,91200.0
2008-07-11 13:50:00,5.61,5.62,5.59,5.61,73600.0,4.9006,4.9094,4.8832,4.9006,73600.0
2008-07-11 14:00:00,5.61,5.64,5.6,5.62,148000.0,4.9006,4.9268,4.8919,4.9094,148000.0
2008-07-11 14:10:00,5.62,5.64,5.62,5.63,130400.0,4.9094,4.9268,4.9094,4.9181,130400.0
2008-07-11 14:20:00,5.63,5.63,5.59,5.59,240800.0,4.9181,4.9181,4.8832,4.8832,240800.0
2008-07-11 14:30:00,5.59,5.6,5.57,5.59,237600.0,4.8832,4.8919,4.8657,4.8832,237600.0
2008-07-11 14:40:00,5.58,5.65,5.58,5.65,147200.0,4.8744,4.9356,4.8744,4.9356,147200.0
2008-07-11 14:50:00,5.65,5.68,5.63,5.67,206400.0,4.9356,4.9618,4.9181,4.953,206400.0
2008-07-11 15:00:00,5.67,5.72,5.67,5.7,217600.0,4.953,4.9967,4.953,4.9792,217600.0
2008-07-11 15:10:00,5.7,5.7,5.65,5.65,96000.0,4.9792,4.9792,4.9356,4.9356,96000.0
2008-07-11 15:20:00,5.65,5.68,5.64,5.66,167200.0,4.9356,4.9618,4.9268,4.9443,167200.0
2008-07-11 15:30:00,5.66,5.67,5.63,5.63,277600.0,4.9443,4.953,4.9181,4.9181,277600.0
2008-07-11 15:40:00,5.63,5.66,5.62,5.64,166400.0,4.9181,4.9443,4.9094,4.9268,166400.0
2008-07-11 15:50:00,5.64,5.67,5.64,5.66,248800.0,4.9268,4.953,4.9268,4.9443,248800.0
2008-07-14 09:30:00,5.7,5.74,5.65,5.65,172800.0,4.9792,5.0142,4.9356,4.9356,172800.0
2008-07-14 09:40:00,5.66,5.68,5.64,5.65,144000.0,4.9443,4.9618,4.9268,4.9356,144000.0
2008-07-14 09:50:00,5.65,5.65,5.61,5.62,120800.0,4.9356,4.9356,4.9006,4.9094,120800.0
2008-07-14 10:00:00,5.61,5.64,5.59,5.62,198400.0,4.9006,4.9268,4.8832,4.9094,198400.0
2008-07-14 10:10:00,5.61,5.66,5.61,5.64,206400.0,4.9006,4.9443,4.9006,4.9268,206400.0
2008-07-14 10:20:00,5.65,5.66,5.59,5.61,188800.0,4.9356,4.9443,4.8832,4.9006,188800.0
2008-07-14 10:30:00,5.61,5.64,5.61,5.63,150400.0,4.9006,4.9268,4.9006,4.9181,150400.0
2008-07-14 10:40:00,5.63,5.63,5.59,5.61,120800.0,4.9181,4.9181,4.8832,4.9006,120800.0
2008-07-14 10:50:00,5.61,5.65,5.6,5.65,155200.0,4.9006,4.9356,4.8919,4.9356,155200.0
2008-07-14 11:00:00,5.65,5.66,5.62,5.62,216000.0,4.9356,4.9443,4.9094,4.9094,216000.0
2008-07-14 11:10:00,5.62,5.64,5.6,5.64,240000.0,4.9094,4.9268,4.8919,4.9268,240000.0
2008-07-14 11:20:00,5.64,5.64,5.59,5.63,279200.0,4.9268,4.9268,4.8832,4.9181,279200.0
2008-07-14 11:30:00,5.63,5.64,5.59,5.6,166400.0,4.9181,4.9268,4.8832,4.8919,166400.0
2008-07-14 11:40:00,5.6,5.63,5.6,5.62,164800.0,4.8919,4.9181,4.8919,4.9094,164800.0
2008-07-14 11:50:00,5.62,5.62,5.55,5.58,233600.0,4.9094,4.9094,4.8482,4.8744,233600.0
2008-07-14 12:00:00,5.58,5.58,5.55,5.56,209600.0,4.8744,4.8744,4.8482,4.8569,209600.0
2008-07-14 12:10:00,5.57,5.59,5.55,5.59,217600.0,4.8657,4.8832,4.8482,4.8832,217600.0
2008-07-14 12:20:00,5.59,5.61,5.57,5.58,247200.0,4.8832,4.9006,4.8657,4.8744,247200.0
2008-07-14 12:30:00,5.58,5.58,5.54,5.57,105600.0,4.8744,4.8744,4.8395,4.8657,105600.0
2008-07-14 12:40:00,5.58,5.58,5.55,5.56,112800.0,4.8744,4.8744,4.8482,4.8569,112800.0
2008-07-14 12:50:00,5.56,5.58,5.56,5.57,152800.0,4.8569,4.8744,4.8569,4.8657,152800.0
2008-07-14 13:00:00,5.57,5.57,5.54,5.55,125600.0,4.8657,4.8657,4.8395,4.8482,125600.0
2008-07-14 13:10:00,5.55,5.56,5.55,5.55,127200.0,4.8482,4.8569,4.8482,4.8482,127200.0
2008-07-14 13:20:00,5.55,5.55,5.53,5.54,271200.0,4.8482,4.8482,4.8307,4.8395,271200.0
2008-07-14 13:30:00,5.54,5.54,5.52,5.54,168000.0,4.8395,4.8395,4.822,4.8395,168000.0
2008-07-14 13:40:00,5.54,5.58,5.54,5.58,119200.0,4.8395,4.8744,4.8395,4.8744,119200.0
2008-07-14 13:50:00,5.58,5.59,5.58,5.58,87200.0,4.8744,4.8832,4.8744,4.8744,87200.0
2008-07-14 14:00:00,5.59,5.6,5.57,5.6,88000.0,4.8832,4.8919,4.8657,4.8919,88000.0
2008-07-14 14:10:00,5.6,5.6,5.58,5.59,88000.0,4.8919,4.8919,4.8744,4.8832,88000.0
2008-07-14 14:20:00,5.6,5.63,5.59,5.61,322400.0,4.8919,4.9181,4.8832,4.9006,322400.0
2008-07-14 14:30:00,5.61,5.62,5.6,5.61,98400.0,4.9006,4.9094,4.8919,4.9006,98400.0
2008-07-14 14:40:00,5.6,5.6,5.59,5.59,72000.0,4.8919,4.8919,4.8832,4.8832,72000.0
2008-07-14 14:50:00,5.59,5.59,5.57,5.59,78400.0,4.8832,4.8832,4.8657,4.8832,78400.0
2008-07-14 15:00:00,5.59,5.6,5.58,5.58,97600.0,4.8832,4.8919,4.8744,4.8744,97600.0
2008-07-14 15:10:00,5.58,5.6,5.58,5.6,91200.0,4.8744,4.8919,4.8744,4.8919,91200.0
2008-07-14 15:20:00,5.6,5.63,5.58,5.61,217600.0,4.8919,4.9181,4.8744,4.9006,217600.0
2008-07-14 15:30:00,5.61,5.64,5.61,5.62,130400.0,4.9006,4.9268,4.9006,4.9094,130400.0
2008-07-14 15:40:00,5.62,5.62,5.6,5.62,200000.0,4.9094,4.9094,4.8919,4.9094,200000.0
2008-07-14 15:50:00,5.62,5.62,5.59,5.59,339200.0,4.9094,4.9094,4.8832,4.8832,339200.0
2008-07-15 09:30:00,5.56,5.59,5.51,5.53,172800.0,4.8569,4.8832,4.8133,4.8307,172800.0
2008-07-15 09:40:00,5.53,5.58,5.53,5.55,180800.0,4.8307,4.8744,4.8307,4.8482,180800.0
2008-07-15 09:50:00,5.55,5.56,5.51,5.53,264800.0,4.8482,4.8569,4.8133,4.8307,264800.0
2008-07-15 10:00:00,5.53,5.53,5.47,5.5,407200.0,4.8307,4.8307,4.7783,4.8045,407200.0
2008-07-15 10:10:00,5.5,5.51,5.48,5.49,124800.0,4.8045,4.8133,4.7871,4.7958,124800.0
2008-07-15 10:20:00,5.49,5.5,5.47,5.48,347200.0,4.7958,4.8045,4.7783,4.7871,347200.0
2008-07-15 10:30:00,5.48,5.49,5.45,5.47,247200.0,4.7871,4.7958,4.7609,4.7783,247200.0
2008-07-15 10:40:00,5.48,5.49,5.47,5.48,284800.0,4.7871,4.7958,4.7783,4.7871,284800.0
2008-07-15 10:50:00,5.48,5.49,5.47,5.49,256000.0,4.7871,4.7958,4.7783,4.7958,256000.0
2008-07-15 11:00:00,5.49,5.53,5.47,5.52,391200.0,4.7958,4.8307,4.7783,4.822,391200.0
2008-07-15 11:10:00,5.52,5.53,5.5,5.53,177600.0,4.822,4.8307,4.8045,4.8307,177600.0
2008-07-15 11:20:00,5.54,5.54,5.48,5.48,261600.0,4.8395,4.8395,4.7871,4.7871,261600.0
2008-07-15 11:30:00,5.48,5.51,5.47,5.49,369600.0,4.7871,4.8133,4.7783,4.7958,369600.0
2008-07-15 11:40:00,5.5,5.52,5.49,5.52,160000.0,4.8045,4.822,4.7958,4.822,160000.0
2008-07-15 11:50:00,5.52,5.55,5.51,5.54,400000.0,4.822,4.8482,4.8133,4.8395,400000.0
2008-07-15 12:00:00,5.54,5.55,5.53,5.54,460000.0,4.8395,4.8482,4.8307,4.8395,460000.0
2008-07-15 12:10:00,5.54,5.58,5.54,5.58,325600.0,4.8395,4.8744,4.8395,4.8744,325600.0
2008-07-15 12:20:00,5.58,5.58,5.56,5.57,144000.0,4.8744,4.8744,4.8569,4.8657,144000.0
2008-07-15 12:30:00,5.57,5.61,5.57,5.61,212000.0,4.8657,4.9006,4.8657,4.9006,212000.0
2008-07-15 12:40:00,5.61,5.62,5.58,5.58,115200.0,4.9006,4.9094,4.8744,4.8744,115200.0
2008-07-15 12:50:00,5.58,5.61,5.57,5.61,124000.0,4.8744,4.9006,4.8657,4.9006,124000.0
2008-07-15 13:00:00,5.61,5.63,5.6,5.62,149600.0,4.9006,4.9181,4.8919,4.9094,149600.0
2008-07-15 13:10:00,5.62,5.62,5.58,5.58,125600.0,4.9094,4.9094,4.8744,4.8744,125600.0
2008-07-15 13:20:00,5.58,5.58,5.56,5.56,369600.0,4.8744,4.8744,4.8569,4.8569,369600.0
2008-07-15 13:30:00,5.56,5.58,5.55,5.57,272800.0,4.8569,4.8744,4.8482,4.8657,272800.0
2008-07-15 13:40:00,5.58,5.58,5.56,5.58,294400.0,4.8744,4.8744,4.8569,4.8744,294400.0
2008-07-15 13:50:00,5.58,5.59,5.56,5.58,424000.0,4.8744,4.8832,4.8569,4.8744,424000.0
2008-07-15 14:00:00,5.58,5.58,5.56,5.57,411200.0,4.8744,4.8744,4.8569,4.8657,411200.0
2008-07-15 14:10:00,5.57,5.58,5.56,5.57,302400.0,4.8657,4.8744,4.8569,4.8657,302400.0
2008-07-15 14:20:00,5.57,5.57,5.54,5.56,600800.0,4.8657,4.8657,4.8395,4.8569,600800.0
2008-07-15 14:30:00,5.57,5.58,5.55,5.57,440000.0,4.8657,4.8744,4.8482,4.8657,440000.0
2008-07-15 14:40:00,5.57,5.6,5.56,5.6,128000.0,4.8657,4.8919,4.8569,4.8919,128000.0
2008-07-15 14:50:00,5.6,5.62,5.59,5.6,216800.0,4.8919,4.9094,4.8832,4.8919,216800.0
2008-07-15 15:00:00,5.6,5.63,5.6,5.62,185600.0,4.8919,4.9181,4.8919,4.9094,185600.0
2008-07-15 15:10:00,5.62,5.63,5.59,5.62,196000.0,4.9094,4.9181,4.8832,4.9094,196000.0
2008-07-15 15:20:00,5.62,5.63,5.59,5.59,211200.0,4.9094,4.9181,4.8832,4.8832,211200.0
2008-07-15 15:30:00,5.59,5.61,5.58,5.6,280800.0,4.8832,4.9006,4.8744,4.8919,280800.0
2008-07-15 15:40:00,5.6,5.6,5.57,5.58,242400.0,4.8919,4.8919,4.8657,4.8744,242400.0
2008-07-15 15:50:00,5.58,5.59,5.56,5.57,352000.0,4.8744,4.8832,4.8569,4.8657,352000.0
2008-07-16 09:30:00,5.56,5.56,5.51,5.53,307200.0,4.8569,4.8569,4.8133,4.8307,307200.0
2008-07-16 09:40:00,5.53,5.55,5.5,5.5,420800.0,4.8307,4.8482,4.8045,4.8045,420800.0
2008-07-16 09:50:00,5.5,5.56,5.5,5.56,271200.0,4.8045,4.8569,4.8045,4.8569,271200.0
2008-07-16 10:00:00,5.56,5.57,5.53,5.57,415200.0,4.8569,4.8657,4.8307,4.8657,415200.0
2008-07-16 10:10:00,5.57,5.58,5.53,5.55,661600.0,4.8657,4.8744,4.8307,4.8482,661600.0
2008-07-16 10:20:00,5.55,5.58,5.55,5.56,281600.0,4.8482,4.8744,4.8482,4.8569,281600.0
2008-07-16 10:30:00,5.56,5.58,5.54,5.58,270400.0,4.8569,4.8744,4.8395,4.8744,270400.0
2008-07-16 10:40:00,5.59,5.59,5.56,5.57,281600.0,4.8832,4.8832,4.8569,4.8657,281600.0
2008-07-16 10:50:00,5.57,5.59,5.56,5.57,252000.0,4.8657,4.8832,4.8569,4.8657,252000.0
2008-07-16 11:00:00,5.57,5.61,5.57,5.58,404800.0,4.8657,4.9006,4.8657,4.8744,404800.0
2008-07-16 11:10:00,5.58,5.58,5.55,5.57,900000.0,4.8744,4.8744,4.8482,4.8657,900000.0
2008-07-16 11:20:00,5.57,5.57,5.55,5.55,254400.0,4.8657,4.8657,4.8482,4.8482,254400.0
2008-07-16 11:30:00,5.55,5.57,5.55,5.57,582400.0,4.8482,4.8657,4.8482,4.8657,582400.0
2008-07-16 11:40:00,5.57,5.58,5.56,5.58,343200.0,4.8657,4.8744,4.8569,4.8744,343200.0
2008-07-16 11:50:00,5.58,5.63,5.56,5.62,953600.0,4.8744,4.9181,4.8569,4.9094,953600.0
2008-07-16 12:00:00,5.61,5.63,5.6,5.62,228800.0,4.9006,4.9181,4.8919,4.9094,228800.0
2008-07-16 12:10:00,5.62,5.64,5.61,5.62,665600.0,4.9094,4.9268,4.9006,4.9094,665600.0
2008-07-16 12:20:00,5.62,5.62,5.58,5.59,631200.0,4.9094,4.9094,4.8744,4.8832,631200.0
2008-07-16 12:30:00,5.6,5.62,5.59,5.6,185600.0,4.8919,4.9094,4.8832,4.8919,185600.0
2008-07-16 12:40:00,5.61,5.62,5.6,5.6,231200.0,4.9006,4.9094,4.8919,4.8919,231200.0
2008-07-16 12:50:00,5.6,5.61,5.59,5.59,333600.0,4.8919,4.9006,4.8832,4.8832,333600.0
2008-07-16 13:00:00,5.59,5.6,5.58,5.58,554400.0,4.8832,4.8919,4.8744,4.8744,554400.0
2008-07-16 13:10:00,5.58,5.59,5.57,5.59,548800.0,4.8744,4.8832,4.8657,4.8832,548800.0
2008-07-16 13:20:00,5.59,5.6,5.57,5.58,439200.0,4.8832,4.8919,4.8657,4.8744,439200.0
2008-07-16 13:30:00,5.58,5.58,5.56,5.56,399200.0,4.8744,4.8744,4.8569,4.8569,399200.0
2008-07-16 13:40:00,5.57,5.57,5.56,5.56,225600.0,4.8657,4.8657,4.8569,4.8569,225600.0
2008-07-16 13:50:00,5.56,5.57,5.56,5.57,392000.0,4.8569,4.8657,4.8569,4.8657,392000.0
2008-07-16 14:00:00,5.57,5.58,5.55,5.57,324000.0,4.8657,4.8744,4.8482,4.8657,324000.0
2008-07-16 14:10:00,5.56,5.57,5.55,5.56,330400.0,4.8569,4.8657,4.8482,4.8569,330400.0
2008-07-16 14:20:00,5.56,5.58,5.55,5.56,450400.0,4.8569,4.8744,4.8482,4.8569,450400.0
2008-07-16 14:30:00,5.56,5.57,5.56,5.56,284800.0,4.8569,4.8657,4.8569,4.8569,284800.0
2008-07-16 14:40:00,5.56,5.57,5.55,5.56,244000.0,4.8569,4.8657,4.8482,4.8569,244000.0
2008-07-16 14:50:00,5.56,5.57,5.55,5.56,221600.0,4.8569,4.8657,4.8482,4.8569,221600.0
2008-07-16 15:00:00,5.56,5.57,5.55,5.56,549600.0,4.8569,4.8657,4.8482,4.8569,549600.0
2008-07-16 15:10:00,5.56,5.58,5.55,5.56,368800.0,4.8569,4.8744,4.8482,4.8569,368800.0
2008-07-16 15:20:00,5.56,5.58,5.56,5.58,329600.0,4.8569,4.8744,4.8569,4.8744,329600.0
2008-07-16 15:30:00,5.58,5.6,5.58,5.59,652000.0,4.8744,4.8919,4.8744,4.8832,652000.0
2008-07-16 15:40:00,5.59,5.61,5.59,5.6,472000.0,4.8832,4.9006,4.8832,4.8919,472000.0
2008-07-16 15:50:00,5.6,5.63,5.59,5.6,867200.0,4.8919,4.9181,4.8832,4.8919,867200.0
2008-07-17 09:30:00,5.89,6.22,5.87,6.16,3230400.0,5.1452,5.4335,5.1277,5.3811,3230400.0
2008-07-17 09:40:00,6.17,6.22,6.06,6.06,2756000.0,5.3898,5.4335,5.2937,5.2937,2756000.0
2008-07-17 09:50:00,6.07,6.14,6.06,6.13,1932800.0,5.3025,5.3636,5.2937,5.3549,1932800.0
2008-07-17 10:00:00,6.13,6.19,6.12,6.18,1742400.0,5.3549,5.4073,5.3461,5.3985,1742400.0
2008-07-17 10:10:00,6.18,6.2,6.17,6.18,1770400.0,5.3985,5.416,5.3898,5.3985,1770400.0
2008-07-17 10:20:00,6.18,6.18,6.14,6.14,1180800.0,5.3985,5.3985,5.3636,5.3636,1180800.0
2008-07-17 10:30:00,6.13,6.15,6.13,6.13,1027200.0,5.3549,5.3723,5.3549,5.3549,1027200.0
2008-07-17 10:40:00,6.13,6.13,6.07,6.07,1956800.0,5.3549,5.3549,5.3025,5.3025,1956800.0
2008-07-17 10:50:00,6.07,6.1,6.05,6.06,1415200.0,5.3025,5.3287,5.285,5.2937,1415200.0
2008-07-17 11:00:00,6.06,6.06,6.03,6.06,854400.0,5.2937,5.2937,5.2675,5.2937,854400.0
2008-07-17 11:10:00,6.06,6.08,6.04,6.04,965600.0,5.2937,5.3112,5.2762,5.2762,965600.0
2008-07-17 11:20:00,6.04,6.06,6.03,6.03,781600.0,5.2762,5.2937,5.2675,5.2675,781600.0
2008-07-17 11:30:00,6.03,6.09,6.03,6.08,838400.0,5.2675,5.3199,5.2675,5.3112,838400.0
2008-07-17 11:40:00,6.08,6.09,6.07,6.07,412000.0,5.3112,5.3199,5.3025,5.3025,412000.0
2008-07-17 11:50:00,6.07,6.08,6.06,6.08,500000.0,5.3025,5.3112,5.2937,5.3112,500000.0
2008-07-17 12:00:00,6.08,6.12,6.08,6.11,559200.0,5.3112,5.3461,5.3112,5.3374,559200.0
2008-07-17 12:10:00,6.12,6.12,6.1,6.1,411200.0,5.3461,5.3461,5.3287,5.3287,411200.0
2008-07-17 12:20:00,6.1,6.1,6.08,6.09,670400.0,5.3287,5.3287,5.3112,5.3199,670400.0
2008-07-17 12:30:00,6.09,6.13,6.09,6.12,348800.0,5.3199,5.3549,5.3199,5.3461,348800.0
2008-07-17 12:40:00,6.12,6.13,6.11,6.12,564800.0,5.3461,5.3549,5.3374,5.3461,564800.0
2008-07-17 12:50:00,6.12,6.13,6.11,6.11,583200.0,5.3461,5.3549,5.3374,5.3374,583200.0
2008-07-17 13:00:00,6.11,6.18,6.11,6.18,682400.0,5.3374,5.3985,5.3374,5.3985,682400.0
2008-07-17 13:10:00,6.18,6.21,6.17,6.21,892000.0,5.3985,5.4248,5.3898,5.4248,892000.0
2008-07-17 13:20:00,6.21,6.24,6.21,6.23,595200.0,5.4248,5.451,5.4248,5.4422,595200.0
2008-07-17 13:30:00,6.23,6.29,6.23,6.26,1064000.0,5.4422,5.4946,5.4422,5.4684,1064000.0
2008-07-17 13:40:00,6.26,6.26,6.22,6.23,812800.0,5.4684,5.4684,5.4335,5.4422,812800.0
2008-07-17 13:50:00,6.23,6.27,6.23,6.26,739200.0,5.4422,5.4772,5.4422,5.4684,739200.0
2008-07-17 14:00:00,6.26,6.34,6.26,6.34,834400.0,5.4684,5.5383,5.4684,5.5383,834400.0
2008-07-17 14:10:00,6.34,6.37,6.25,6.26,1492000.0,5.5383,5.5645,5.4597,5.4684,1492000.0
2008-07-17 14:20:00,6.26,6.26,6.24,6.25,806400.0,5.4684,5.4684,5.451,5.4597,806400.0
2008-07-17 14:30:00,6.25,6.25,6.19,6.2,783200.0,5.4597,5.4597,5.4073,5.416,783200.0
2008-07-17 14:40:00,6.2,6.2,6.18,6.18,1009600.0,5.416,5.416,5.3985,5.3985,1009600.0
2008-07-17 14:50:00,6.18,6.25,6.18,6.24,1002400.0,5.3985,5.4597,5.3985,5.451,1002400.0
2008-07-17 15:00:00,6.24,6.26,6.24,6.25,977600.0,5.451,5.4684,5.451,5.4597,977600.0
2008-07-17 15:10:00,6.25,6.25,6.22,6.25,752800.0,5.4597,5.4597,5.4335,5.4597,752800.0
2008-07-17 15:20:00,6.25,6.31,6.25,6.3,2212000.0,5.4597,5.5121,5.4597,5.5034,2212000.0
2008-07-17 15:30:00,6.3,6.34,6.3,6.34,1210400.0,5.5034,5.5383,5.5034,5.5383,1210400.0
2008-07-17 15:40:00,6.34,6.36,6.31,6.35,1160800.0,5.5383,5.5558,5.5121,5.547,1160800.0
2008-07-17 15:50:00,6.35,6.42,6.35,6.39,1498400.0,5.547,5.6082,5.547,5.582,1498400.0
2008-07-18 09:30:00,6.32,6.5,6.32,6.48,1155200.0,5.5208,5.6781,5.5208,5.6606,1155200.0
2008-07-18 09:40:00,6.48,6.49,6.43,6.43,896000.0,5.6606,5.6693,5.6169,5.6169,896000.0
2008-07-18 09:50:00,6.43,6.45,6.4,6.41,661600.0,5.6169,5.6344,5.5907,5.5995,661600.0
2008-07-18 10:00:00,6.41,6.43,6.4,6.42,851200.0,5.5995,5.6169,5.5907,5.6082,851200.0
2008-07-18 10:10:00,6.42,6.51,6.42,6.49,1003200.0,5.6082,5.6868,5.6082,5.6693,1003200.0
2008-07-18 10:20:00,6.49,6.51,6.47,6.48,350400.0,5.6693,5.6868,5.6519,5.6606,350400.0
2008-07-18 10:30:00,6.48,6.48,6.44,6.45,364800.0,5.6606,5.6606,5.6257,5.6344,364800.0
2008-07-18 10:40:00,6.45,6.47,6.44,6.46,319200.0,5.6344,5.6519,5.6257,5.6431,319200.0
2008-07-18 10:50:00,6.46,6.48,6.44,6.45,372000.0,5.6431,5.6606,5.6257,5.6344,372000.0
2008-07-18 11:00:00,6.45,6.45,6.43,6.43,439200.0,5.6344,5.6344,5.6169,5.6169,439200.0
2008-07-18 11:10:00,6.44,6.44,6.41,6.42,931200.0,5.6257,5.6257,5.5995,5.6082,931200.0
2008-07-18 11:20:00,6.42,6.46,6.41,6.45,479200.0,5.6082,5.6431,5.5995,5.6344,479200.0
2008-07-18 11:30:00,6.45,6.48,6.45,6.47,610400.0,5.6344,5.6606,5.6344,5.6519,610400.0
2008-07-18 11:40:00,6.47,6.48,6.46,6.47,318400.0,5.6519,5.6606,5.6431,5.6519,318400.0
2008-07-18 11:50:00,6.47,6.49,6.44,6.45,308000.0,5.6519,5.6693,5.6257,5.6344,308000.0
2008-07-18 12:00:00,6.45,6.45,6.42,6.42,404000.0,5.6344,5.6344,5.6082,5.6082,404000.0
2008-07-18 12:10:00,6.42,6.44,6.42,6.44,300800.0,5.6082,5.6257,5.6082,5.6257,300800.0
2008-07-18 12:20:00,6.44,6.44,6.42,6.43,246400.0,5.6257,5.6257,5.6082,5.6169,246400.0
2008-07-18 12:30:00,6.43,6.43,6.41,6.43,216800.0,5.6169,5.6169,5.5995,5.6169,216800.0
2008-07-18 12:40:00,6.43,6.43,6.41,6.41,316800.0,5.6169,5.6169,5.5995,5.5995,316800.0
2008-07-18 12:50:00,6.41,6.41,6.37,6.38,400800.0,5.5995,5.5995,5.5645,5.5733,400800.0
2008-07-18 13:00:00,6.38,6.39,6.37,6.39,288000.0,5.5733,5.582,5.5645,5.582,288000.0
2008-07-18 13:10:00,6.39,6.39,6.37,6.39,657600.0,5.582,5.582,5.5645,5.582,657600.0
2008-07-18 13:20:00,6.39,6.39,6.37,6.38,464800.0,5.582,5.582,5.5645,5.5733,464800.0
2008-07-18 13:30:00,6.38,6.41,6.37,6.4,346400.0,5.5733,5.5995,5.5645,5.5907,346400.0
2008-07-18 13:40:00,6.4,6.41,6.39,6.4,383200.0,5.5907,5.5995,5.582,5.5907,383200.0
2008-07-18 13:50:00,6.4,6.4,6.36,6.37,908000.0,5.5907,5.5907,5.5558,5.5645,908000.0
2008-07-18 14:00:00,6.37,6.39,6.34,6.38,4109600.0,5.5645,5.582,5.5383,5.5733,4109600.0
2008-07-18 14:10:00,6.38,6.41,6.38,6.38,427200.0,5.5733,5.5995,5.5733,5.5733,427200.0
2008-07-18 14:20:00,6.39,6.4,6.38,6.4,146400.0,5.582,5.5907,5.5733,5.5907,146400.0
2008-07-18 14:30:00,6.4,6.4,6.38,6.39,190400.0,5.5907,5.5907,5.5733,5.582,190400.0
2008-07-18 14:40:00,6.39,6.39,6.38,6.39,188000.0,5.582,5.582,5.5733,5.582,188000.0
2008-07-18 14:50:00,6.39,6.39,6.37,6.39,215200.0,5.582,5.582,5.5645,5.582,215200.0
2008-07-18 15:00:00,6.38,6.41,6.38,6.41,438400.0,5.5733,5.5995,5.5733,5.5995,438400.0
2008-07-18 15:10:00,6.4,6.41,6.4,6.4,283200.0,5.5907,5.5995,5.5907,5.5907,283200.0
2008-07-18 15:20:00,6.41,6.42,6.4,6.42,242400.0,5.5995,5.6082,5.5907,5.6082,242400.0
2008-07-18 15:30:00,6.42,6.44,6.42,6.44,346400.0,5.6082,5.6257,5.6082,5.6257,346400.0
2008-07-18 15:40:00,6.44,6.44,6.41,6.42,604800.0,5.6257,5.6257,5.5995,5.6082,604800.0
2008-07-18 15:50:00,6.42,6.43,6.41,6.42,1382400.0,5.6082,5.6169,5.5995,5.6082,1382400.0
2008-07-21 09:30:00,6.45,6.48,6.39,6.41,568000.0,5.6344,5.6606,5.582,5.5995,568000.0
2008-07-21 09:40:00,6.41,6.42,6.38,6.38,403200.0,5.5995,5.6082,5.5733,5.5733,403200.0
2008-07-21 09:50:00,6.38,6.39,6.37,6.38,216000.0,5.5733,5.582,5.5645,5.5733,216000.0
2008-07-21 10:00:00,6.38,6.38,6.32,6.34,424000.0,5.5733,5.5733,5.5208,5.5383,424000.0
2008-07-21 10:10:00,6.34,6.36,6.33,6.35,255200.0,5.5383,5.5558,5.5296,5.547,255200.0
2008-07-21 10:20:00,6.36,6.36,6.33,6.34,420000.0,5.5558,5.5558,5.5296,5.5383,420000.0
2008-07-21 10:30:00,6.34,6.35,6.31,6.34,366400.0,5.5383,5.547,5.5121,5.5383,366400.0
2008-07-21 10:40:00,6.34,6.35,6.33,6.34,519200.0,5.5383,5.547,5.5296,5.5383,519200.0
2008-07-21 10:50:00,6.34,6.35,6.32,6.34,320000.0,5.5383,5.547,5.5208,5.5383,320000.0
2008-07-21 11:00:00,6.34,6.35,6.33,6.34,602400.0,5.5383,5.547,5.5296,5.5383,602400.0
2008-07-21 11:10:00,6.34,6.35,6.33,6.34,589600.0,5.5383,5.547,5.5296,5.5383,589600.0
2008-07-21 11:20:00,6.34,6.35,6.33,6.34,508000.0,5.5383,5.547,5.5296,5.5383,508000.0
2008-07-21 11:30:00,6.34,6.35,6.33,6.33,612800.0,5.5383,5.547,5.5296,5.5296,612800.0
2008-07-21 11:40:00,6.33,6.34,6.32,6.33,252000.0,5.5296,5.5383,5.5208,5.5296,252000.0
2008-07-21 11:50:00,6.32,6.33,6.3,6.3,274400.0,5.5208,5.5296,5.5034,5.5034,274400.0
2008-07-21 12:00:00,6.3,6.31,6.29,6.31,257600.0,5.5034,5.5121,5.4946,5.5121,257600.0
2008-07-21 12:10:00,6.31,6.33,6.3,6.33,309600.0,5.5121,5.5296,5.5034,5.5296,309600.0
2008-07-21 12:20:00,6.33,6.34,6.32,6.33,405600.0,5.5296,5.5383,5.5208,5.5296,405600.0
2008-07-21 12:30:00,6.33,6.35,6.33,6.33,326400.0,5.5296,5.547,5.5296,5.5296,326400.0
2008-07-21 12:40:00,6.33,6.34,6.33,6.34,416000.0,5.5296,5.5383,5.5296,5.5383,416000.0
2008-07-21 12:50:00,6.34,6.34,6.33,6.34,237600.0,5.5383,5.5383,5.5296,5.5383,237600.0
2008-07-21 13:00:00,6.34,6.35,6.34,6.34,211200.0,5.5383,5.547,5.5383,5.5383,211200.0
2008-07-21 13:10:00,6.34,6.35,6.33,6.35,408000.0,5.5383,5.547,5.5296,5.547,408000.0
2008-07-21 13:20:00,6.34,6.35,6.34,6.34,249600.0,5.5383,5.547,5.5383,5.5383,249600.0
2008-07-21 13:30:00,6.34,6.35,6.34,6.34,334400.0,5.5383,5.547,5.5383,5.5383,334400.0
2008-07-21 13:40:00,6.34,6.35,6.33,6.33,322400.0,5.5383,5.547,5.5296,5.5296,322400.0
2008-07-21 13:50:00,6.33,6.34,6.33,6.33,305600.0,5.5296,5.5383,5.5296,5.5296,305600.0
2008-07-21 14:00:00,6.33,6.34,6.33,6.34,264800.0,5.5296,5.5383,5.5296,5.5383,264800.0
2008-07-21 14:10:00,6.33,6.34,6.33,6.34,179200.0,5.5296,5.5383,5.5296,5.5383,179200.0
2008-07-21 14:20:00,6.34,6.35,6.33,6.33,360800.0,5.5383,5.547,5.5296,5.5296,360800.0
2008-07-21 14:30:00,6.33,6.34,6.33,6.34,192800.0,5.5296,5.5383,5.5296,5.5383,192800.0
2008-07-21 14:40:00,6.34,6.34,6.32,6.33,414400.0,5.5383,5.5383,5.5208,5.5296,414400.0
2008-07-21 14:50:00,6.32,6.33,6.32,6.32,255200.0,5.5208,5.5296,5.5208,5.5208,255200.0
2008-07-21 15:00:00,6.33,6.35,6.32,6.34,796000.0,5.5296,5.547,5.5208,5.5383,796000.0
2008-07-21 15:10:00,6.34,6.37,6.34,6.36,630400.0,5.5383,5.5645,5.5383,5.5558,630400.0
2008-07-21 15:20:00,6.36,6.36,6.34,6.35,556000.0,5.5558,5.5558,5.5383,5.547,556000.0
2008-07-21 15:30:00,6.35,6.35,6.33,6.34,572000.0,5.547,5.547,5.5296,5.5383,572000.0
2008-07-21 15:40:00,6.34,6.35,6.33,6.33,879200.0,5.5383,5.547,5.5296,5.5296,879200.0
2008-07-21 15:50:00,6.33,6.34,6.33,6.34,740000.0,5.5296,5.5383,5.5296,5.5383,740000.0
2008-07-22 09:30:00,6.32,6.32,6.21,6.24,1444800.0,5.5208,5.5208,5.4248,5.451,1444800.0
2008-07-22 09:40:00,6.23,6.3,6.23,6.26,1428000.0,5.4422,5.5034,5.4422,5.4684,1428000.0
2008-07-22 09:50:00,6.26,6.27,6.25,6.26,1395200.0,5.4684,5.4772,5.4597,5.4684,1395200.0
2008-07-22 10:00:00,6.27,6.29,6.26,6.27,1091200.0,5.4772,5.4946,5.4684,5.4772,1091200.0
2008-07-22 10:10:00,6.27,6.27,6.23,6.24,684000.0,5.4772,5.4772,5.4422,5.451,684000.0
2008-07-22 10:20:00,6.25,6.25,6.21,6.21,813600.0,5.4597,5.4597,5.4248,5.4248,813600.0
2008-07-22 10:30:00,6.22,6.22,6.17,6.2,879200.0,5.4335,5.4335,5.3898,5.416,879200.0
2008-07-22 10:40:00,6.2,6.23,6.19,6.21,724800.0,5.416,5.4422,5.4073,5.4248,724800.0
2008-07-22 10:50:00,6.21,6.21,6.13,6.13,577600.0,5.4248,5.4248,5.3549,5.3549,577600.0
2008-07-22 11:00:00,6.13,6.14,6.09,6.12,745600.0,5.3549,5.3636,5.3199,5.3461,745600.0
2008-07-22 11:10:00,6.13,6.2,6.12,6.2,416800.0,5.3549,5.416,5.3461,5.416,416800.0
2008-07-22 11:20:00,6.2,6.22,6.2,6.22,625600.0,5.416,5.4335,5.416,5.4335,625600.0
2008-07-22 11:30:00,6.22,6.24,6.21,6.23,438400.0,5.4335,5.451,5.4248,5.4422,438400.0
2008-07-22 11:40:00,6.23,6.24,6.23,6.24,364000.0,5.4422,5.451,5.4422,5.451,364000.0
2008-07-22 11:50:00,6.24,6.24,6.2,6.23,471200.0,5.451,5.451,5.416,5.4422,471200.0
2008-07-22 12:00:00,6.22,6.23,6.22,6.23,216000.0,5.4335,5.4422,5.4335,5.4422,216000.0
2008-07-22 12:10:00,6.23,6.24,6.21,6.23,373600.0,5.4422,5.451,5.4248,5.4422,373600.0
2008-07-22 12:20:00,6.23,6.24,6.22,6.24,513600.0,5.4422,5.451,5.4335,5.451,513600.0
2008-07-22 12:30:00,6.24,6.24,6.23,6.24,318400.0,5.451,5.451,5.4422,5.451,318400.0
2008-07-22 12:40:00,6.24,6.24,6.23,6.23,284000.0,5.451,5.451,5.4422,5.4422,284000.0
2008-07-22 12:50:00,6.23,6.24,6.23,6.24,324000.0,5.4422,5.451,5.4422,5.451,324000.0
2008-07-22 13:00:00,6.24,6.24,6.23,6.23,181600.0,5.451,5.451,5.4422,5.4422,181600.0
2008-07-22 13:10:00,6.23,6.24,6.22,6.23,344800.0,5.4422,5.451,5.4335,5.4422,344800.0
2008-07-22 13:20:00,6.23,6.24,6.23,6.24,227200.0,5.4422,5.451,5.4422,5.451,227200.0
2008-07-22 13:30:00,6.24,6.24,6.22,6.24,448000.0,5.451,5.451,5.4335,5.451,448000.0
2008-07-22 13:40:00,6.23,6.24,6.23,6.24,254400.0,5.4422,5.451,5.4422,5.451,254400.0
2008-07-22 13:50:00,6.24,6.24,6.22,6.22,437600.0,5.451,5.451,5.4335,5.4335,437600.0
2008-07-22 14:00:00,6.22,6.23,6.21,6.23,304000.0,5.4335,5.4422,5.4248,5.4422,304000.0
2008-07-22 14:10:00,6.23,6.23,6.21,6.23,334400.0,5.4422,5.4422,5.4248,5.4422,334400.0
2008-07-22 14:20:00,6.23,6.23,6.21,6.23,301600.0,5.4422,5.4422,5.4248,5.4422,301600.0
2008-07-22 14:30:00,6.23,6.23,6.22,6.23,469600.0,5.4422,5.4422,5.4335,5.4422,469600.0
2008-07-22 14:40:00,6.23,6.23,6.22,6.22,401600.0,5.4422,5.4422,5.4335,5.4335,401600.0
2008-07-22 14:50:00,6.22,6.22,6.2,6.22,302400.0,5.4335,5.4335,5.416,5.4335,302400.0
2008-07-22 15:00:00,6.22,6.22,6.2,6.21,382400.0,5.4335,5.4335,5.416,5.4248,382400.0
2008-07-22 15:10:00,6.21,6.21,6.2,6.2,374400.0,5.4248,5.4248,5.416,5.416,374400.0
2008-07-22 15:20:00,6.2,6.22,6.18,6.19,716800.0,5.416,5.4335,5.3985,5.4073,716800.0
2008-07-22 15:30:00,6.19,6.21,6.19,6.21,677600.0,5.4073,5.4248,5.4073,5.4248,677600.0
2008-07-22 15:40:00,6.2,6.22,6.19,6.19,1124000.0,5.416,5.4335,5.4073,5.4073,1124000.0
2008-07-22 15:50:00,6.19,6.21,6.14,6.17,1916800.0,5.4073,5.4248,5.3636,5.3898,1916800.0
2008-07-23 09:30:00,6.22,6.25,6.02,6.15,1171200.0,5.4335,5.4597,5.2588,5.3723,1171200.0
2008-07-23 09:40:00,6.15,6.15,6.07,6.12,455200.0,5.3723,5.3723,5.3025,5.3461,455200.0
2008-07-23 09:50:00,6.12,6.15,6.12,6.14,250400.0,5.3461,5.3723,5.3461,5.3636,250400.0
2008-07-23 10:00:00,6.14,6.2,6.13,6.18,500000.0,5.3636,5.416,5.3549,5.3985,500000.0
2008-07-23 10:10:00,6.19,6.21,6.18,6.18,457600.0,5.4073,5.4248,5.3985,5.3985,457600.0
2008-07-23 10:20:00,6.18,6.19,6.17,6.19,436800.0,5.3985,5.4073,5.3898,5.4073,436800.0
2008-07-23 10:30:00,6.19,6.26,6.19,6.25,1145600.0,5.4073,5.4684,5.4073,5.4597,1145600.0
2008-07-23 10:40:00,6.25,6.26,6.21,6.22,423200.0,5.4597,5.4684,5.4248,5.4335,423200.0
2008-07-23 10:50:00,6.22,6.22,6.21,6.22,313600.0,5.4335,5.4335,5.4248,5.4335,313600.0
2008-07-23 11:00:00,6.22,6.22,6.18,6.19,368800.0,5.4335,5.4335,5.3985,5.4073,368800.0
2008-07-23 11:10:00,6.19,6.2,6.17,6.18,402400.0,5.4073,5.416,5.3898,5.3985,402400.0
2008-07-23 11:20:00,6.18,6.18,6.16,6.16,396000.0,5.3985,5.3985,5.3811,5.3811,396000.0
2008-07-23 11:30:00,6.17,6.17,6.17,6.17,199200.0,5.3898,5.3898,5.3898,5.3898,199200.0
2008-07-23 11:40:00,6.17,6.18,6.17,6.17,434400.0,5.3898,5.3985,5.3898,5.3898,434400.0
2008-07-23 11:50:00,6.18,6.18,6.16,6.16,337600.0,5.3985,5.3985,5.3811,5.3811,337600.0
2008-07-23 12:00:00,6.16,6.17,6.15,6.15,261600.0,5.3811,5.3898,5.3723,5.3723,261600.0
2008-07-23 12:10:00,6.15,6.15,6.13,6.15,243200.0,5.3723,5.3723,5.3549,5.3723,243200.0
2008-07-23 12:20:00,6.15,6.17,6.14,6.17,312000.0,5.3723,5.3898,5.3636,5.3898,312000.0
2008-07-23 12:30:00,6.17,6.19,6.17,6.19,276800.0,5.3898,5.4073,5.3898,5.4073,276800.0
2008-07-23 12:40:00,6.19,6.2,6.18,6.2,231200.0,5.4073,5.416,5.3985,5.416,231200.0
2008-07-23 12:50:00,6.2,6.24,6.2,6.21,712000.0,5.416,5.451,5.416,5.4248,712000.0
2008-07-23 13:00:00,6.21,6.21,6.2,6.21,384800.0,5.4248,5.4248,5.416,5.4248,384800.0
2008-07-23 13:10:00,6.2,6.22,6.2,6.22,432800.0,5.416,5.4335,5.416,5.4335,432800.0
2008-07-23 13:20:00,6.22,6.22,6.19,6.21,507200.0,5.4335,5.4335,5.4073,5.4248,507200.0
2008-07-23 13:30:00,6.21,6.22,6.2,6.21,305600.0,5.4248,5.4335,5.416,5.4248,305600.0
2008-07-23 13:40:00,6.21,6.24,6.21,6.24,730400.0,5.4248,5.451,5.4248,5.451,730400.0
2008-07-23 13:50:00,6.24,6.24,6.21,6.21,380000.0,5.451,5.451,5.4248,5.4248,380000.0
2008-07-23 14:00:00,6.21,6.22,6.19,6.2,810400.0,5.4248,5.4335,5.4073,5.416,810400.0
2008-07-23 14:10:00,6.2,6.22,6.19,6.2,625600.0,5.416,5.4335,5.4073,5.416,625600.0
2008-07-23 14:20:00,6.2,6.21,6.19,6.21,384000.0,5.416,5.4248,5.4073,5.4248,384000.0
2008-07-23 14:30:00,6.21,6.21,6.2,6.2,580800.0,5.4248,5.4248,5.416,5.416,580800.0
2008-07-23 14:40:00,6.2,6.21,6.19,6.2,293600.0,5.416,5.4248,5.4073,5.416,293600.0
2008-07-23 14:50:00,6.21,6.21,6.19,6.2,356000.0,5.4248,5.4248,5.4073,5.416,356000.0
2008-07-23 15:00:00,6.2,6.21,6.19,6.2,311200.0,5.416,5.4248,5.4073,5.416,311200.0
2008-07-23 15:10:00,6.21,6.21,6.2,6.21,850400.0,5.4248,5.4248,5.416,5.4248,850400.0
2008-07-23 15:20:00,6.21,6.22,6.19,6.21,624800.0,5.4248,5.4335,5.4073,5.4248,624800.0
2008-07-23 15:30:00,6.21,6.21,6.19,6.19,967200.0,5.4248,5.4248,5.4073,5.4073,967200.0
2008-07-23 15:40:00,6.19,6.21,6.18,6.21,652000.0,5.4073,5.4248,5.3985,5.4248,652000.0
2008-07-23 15:50:00,6.21,6.22,6.14,6.14,2712000.0,5.4248,5.4335,5.3636,5.3636,2712000.0
2008-07-24 09:30:00,6.15,6.15,6.11,6.11,776000.0,5.3723,5.3723,5.3374,5.3374,776000.0
2008-07-24 09:40:00,6.11,6.15,6.08,6.08,279200.0,5.3374,5.3723,5.3112,5.3112,279200.0
2008-07-24 09:50:00,6.08,6.16,6.08,6.13,566400.0,5.3112,5.3811,5.3112,5.3549,566400.0
2008-07-24 10:00:00,6.12,6.13,6.08,6.1,290400.0,5.3461,5.3549,5.3112,5.3287,290400.0
2008-07-24 10:10:00,6.1,6.12,6.1,6.11,352000.0,5.3287,5.3461,5.3287,5.3374,352000.0
2008-07-24 10:20:00,6.11,6.11,6.09,6.1,341600.0,5.3374,5.3374,5.3199,5.3287,341600.0
2008-07-24 10:30:00,6.1,6.11,6.09,6.09,371200.0,5.3287,5.3374,5.3199,5.3199,371200.0
2008-07-24 10:40:00,6.09,6.11,6.08,6.09,201600.0,5.3199,5.3374,5.3112,5.3199,201600.0
2008-07-24 10:50:00,6.08,6.09,6.06,6.08,276800.0,5.3112,5.3199,5.2937,5.3112,276800.0
2008-07-24 11:00:00,6.07,6.09,6.05,6.05,263200.0,5.3025,5.3199,5.285,5.285,263200.0
2008-07-24 11:10:00,6.05,6.06,6.04,6.06,170400.0,5.285,5.2937,5.2762,5.2937,170400.0
2008-07-24 11:20:00,6.06,6.07,6.05,6.05,200000.0,5.2937,5.3025,5.285,5.285,200000.0
2008-07-24 11:30:00,6.05,6.05,6.03,6.04,181600.0,5.285,5.285,5.2675,5.2762,181600.0
2008-07-24 11:40:00,6.05,6.07,6.04,6.05,258400.0,5.285,5.3025,5.2762,5.285,258400.0
2008-07-24 11:50:00,6.05,6.07,6.05,6.06,204800.0,5.285,5.3025,5.285,5.2937,204800.0
2008-07-24 12:00:00,6.06,6.06,6.03,6.05,203200.0,5.2937,5.2937,5.2675,5.285,203200.0
2008-07-24 12:10:00,6.05,6.07,6.05,6.06,196000.0,5.285,5.3025,5.285,5.2937,196000.0
2008-07-24 12:20:00,6.06,6.06,6.03,6.04,171200.0,5.2937,5.2937,5.2675,5.2762,171200.0
2008-07-24 12:30:00,6.04,6.06,6.04,6.04,284000.0,5.2762,5.2937,5.2762,5.2762,284000.0
2008-07-24 12:40:00,6.05,6.07,6.05,6.07,158400.0,5.285,5.3025,5.285,5.3025,158400.0
2008-07-24 12:50:00,6.07,6.07,6.05,6.06,354400.0,5.3025,5.3025,5.285,5.2937,354400.0
2008-07-24 13:00:00,6.06,6.06,6.03,6.04,122400.0,5.2937,5.2937,5.2675,5.2762,122400.0
2008-07-24 13:10:00,6.04,6.07,6.04,6.05,164000.0,5.2762,5.3025,5.2762,5.285,164000.0
2008-07-24 13:20:00,6.06,6.06,6.05,6.06,171200.0,5.2937,5.2937,5.285,5.2937,171200.0
2008-07-24 13:30:00,6.06,6.06,6.04,6.05,136000.0,5.2937,5.2937,5.2762,5.285,136000.0
2008-07-24 13:40:00,6.05,6.06,6.05,6.06,99200.0,5.285,5.2937,5.285,5.2937,99200.0
2008-07-24 13:50:00,6.06,6.06,6.05,6.05,280000.0,5.2937,5.2937,5.285,5.285,280000.0
2008-07-24 14:00:00,6.05,6.05,6.02,6.02,232800.0,5.285,5.285,5.2588,5.2588,232800.0
2008-07-24 14:10:00,6.03,6.03,6.01,6.02,198400.0,5.2675,5.2675,5.25,5.2588,198400.0
2008-07-24 14:20:00,6.03,6.03,6.01,6.01,179200.0,5.2675,5.2675,5.25,5.25,179200.0
2008-07-24 14:30:00,6.01,6.02,5.99,6.01,451200.0,5.25,5.2588,5.2326,5.25,451200.0
2008-07-24 14:40:00,6.01,6.02,6.0,6.01,236000.0,5.25,5.2588,5.2413,5.25,236000.0
2008-07-24 14:50:00,6.01,6.02,5.99,6.01,529600.0,5.25,5.2588,5.2326,5.25,529600.0
2008-07-24 15:00:00,6.01,6.04,6.0,6.03,337600.0,5.25,5.2762,5.2413,5.2675,337600.0
2008-07-24 15:10:00,6.03,6.03,6.01,6.02,242400.0,5.2675,5.2675,5.25,5.2588,242400.0
2008-07-24 15:20:00,6.02,6.03,6.01,6.01,389600.0,5.2588,5.2675,5.25,5.25,389600.0
2008-07-24 15:30:00,6.01,6.02,6.0,6.0,264000.0,5.25,5.2588,5.2413,5.2413,264000.0
2008-07-24 15:40:00,6.01,6.02,6.0,6.0,435200.0,5.25,5.2588,5.2413,5.2413,435200.0
2008-07-24 15:50:00,6.0,6.01,5.99,5.99,780800.0,5.2413,5.25,5.2326,5.2326,780800.0
2008-07-25 09:30:00,6.02,6.07,6.01,6.06,461600.0,5.2588,5.3025,5.25,5.2937,461600.0
2008-07-25 09:40:00,6.07,6.07,6.02,6.03,834400.0,5.3025,5.3025,5.2588,5.2675,834400.0
2008-07-25 09:50:00,6.03,6.04,6.01,6.03,617600.0,5.2675,5.2762,5.25,5.2675,617600.0
2008-07-25 10:00:00,6.03,6.04,6.02,6.03,864800.0,5.2675,5.2762,5.2588,5.2675,864800.0
2008-07-25 10:10:00,6.03,6.04,6.01,6.02,871200.0,5.2675,5.2762,5.25,5.2588,871200.0
2008-07-25 10:20:00,6.02,6.03,6.01,6.01,387200.0,5.2588,5.2675,5.25,5.25,387200.0
2008-07-25 10:30:00,6.01,6.01,6.0,6.01,627200.0,5.25,5.25,5.2413,5.25,627200.0
2008-07-25 10:40:00,6.01,6.02,6.01,6.01,520800.0,5.25,5.2588,5.25,5.25,520800.0
2008-07-25 10:50:00,6.01,6.02,6.0,6.02,300800.0,5.25,5.2588,5.2413,5.2588,300800.0
2008-07-25 11:00:00,6.02,6.02,6.01,6.02,175200.0,5.2588,5.2588,5.25,5.2588,175200.0
2008-07-25 11:10:00,6.02,6.04,6.01,6.04,216000.0,5.2588,5.2762,5.25,5.2762,216000.0
2008-07-25 11:20:00,6.03,6.04,6.02,6.03,256800.0,5.2675,5.2762,5.2588,5.2675,256800.0
2008-07-25 11:30:00,6.03,6.04,6.02,6.03,305600.0,5.2675,5.2762,5.2588,5.2675,305600.0
2008-07-25 11:40:00,6.03,6.04,6.02,6.02,500800.0,5.2675,5.2762,5.2588,5.2588,500800.0
2008-07-25 11:50:00,6.02,6.03,6.02,6.03,250400.0,5.2588,5.2675,5.2588,5.2675,250400.0
2008-07-25 12:00:00,6.03,6.03,6.02,6.03,378400.0,5.2675,5.2675,5.2588,5.2675,378400.0
2008-07-25 12:10:00,6.03,6.03,6.02,6.02,180800.0,5.2675,5.2675,5.2588,5.2588,180800.0
2008-07-25 12:20:00,6.02,6.03,6.0,6.01,177600.0,5.2588,5.2675,5.2413,5.25,177600.0
2008-07-25 12:30:00,6.01,6.02,6.01,6.02,177600.0,5.25,5.2588,5.25,5.2588,177600.0
2008-07-25 12:40:00,6.02,6.04,6.02,6.04,504800.0,5.2588,5.2762,5.2588,5.2762,504800.0
2008-07-25 12:50:00,6.04,6.07,6.04,6.05,1115200.0,5.2762,5.3025,5.2762,5.285,1115200.0
2008-07-25 13:00:00,6.05,6.06,6.02,6.04,1003200.0,5.285,5.2937,5.2588,5.2762,1003200.0
2008-07-25 13:10:00,6.04,6.05,6.02,6.03,828000.0,5.2762,5.285,5.2588,5.2675,828000.0
2008-07-25 13:20:00,6.03,6.04,6.01,6.01,535200.0,5.2675,5.2762,5.25,5.25,535200.0
2008-07-25 13:30:00,6.01,6.02,6.01,6.02,187200.0,5.25,5.2588,5.25,5.2588,187200.0
2008-07-25 13:40:00,6.02,6.03,6.01,6.01,597600.0,5.2588,5.2675,5.25,5.25,597600.0
2008-07-25 13:50:00,6.01,6.02,6.0,6.0,325600.0,5.25,5.2588,5.2413,5.2413,325600.0
2008-07-25 14:00:00,6.0,6.01,5.99,6.0,311200.0,5.2413,5.25,5.2326,5.2413,311200.0
2008-07-25 14:10:00,6.0,6.02,5.99,6.02,197600.0,5.2413,5.2588,5.2326,5.2588,197600.0
2008-07-25 14:20:00,6.01,6.02,6.0,6.01,323200.0,5.25,5.2588,5.2413,5.25,323200.0
2008-07-25 14:30:00,6.01,6.01,5.99,6.0,353600.0,5.25,5.25,5.2326,5.2413,353600.0
2008-07-25 14:40:00,6.0,6.01,5.99,6.01,162400.0,5.2413,5.25,5.2326,5.25,162400.0
2008-07-25 14:50:00,6.01,6.03,6.0,6.01,199200.0,5.25,5.2675,5.2413,5.25,199200.0
2008-07-25 15:00:00,6.02,6.03,6.01,6.03,180000.0,5.2588,5.2675,5.25,5.2675,180000.0
2008-07-25 15:10:00,6.03,6.03,6.02,6.03,295200.0,5.2675,5.2675,5.2588,5.2675,295200.0
2008-07-25 15:20:00,6.03,6.05,6.03,6.03,316000.0,5.2675,5.285,5.2675,5.2675,316000.0
2008-07-25 15:30:00,6.03,6.03,6.01,6.02,256800.0,5.2675,5.2675,5.25,5.2588,256800.0
2008-07-25 15:40:00,6.02,6.04,6.02,6.04,376800.0,5.2588,5.2762,5.2588,5.2762,376800.0
2008-07-25 15:50:00,6.04,6.05,6.01,6.04,621600.0,5.2762,5.285,5.25,5.2762,621600.0
2008-07-28 09:30:00,6.14,6.18,6.08,6.08,535200.0,5.3636,5.3985,5.3112,5.3112,535200.0
2008-07-28 09:40:00,6.09,6.09,6.0,6.0,388000.0,5.3199,5.3199,5.2413,5.2413,388000.0
2008-07-28 09:50:00,6.01,6.03,6.01,6.01,194400.0,5.25,5.2675,5.25,5.25,194400.0
2008-07-28 10:00:00,6.01,6.02,6.01,6.02,182400.0,5.25,5.2588,5.25,5.2588,182400.0
2008-07-28 10:10:00,6.02,6.03,6.01,6.03,188800.0,5.2588,5.2675,5.25,5.2675,188800.0
2008-07-28 10:20:00,6.03,6.09,6.03,6.08,202400.0,5.2675,5.3199,5.2675,5.3112,202400.0
2008-07-28 10:30:00,6.08,6.09,6.04,6.04,299200.0,5.3112,5.3199,5.2762,5.2762,299200.0
2008-07-28 10:40:00,6.04,6.04,6.01,6.02,168000.0,5.2762,5.2762,5.25,5.2588,168000.0
2008-07-28 10:50:00,6.02,6.03,6.01,6.02,118400.0,5.2588,5.2675,5.25,5.2588,118400.0
2008-07-28 11:00:00,6.02,6.02,6.01,6.01,95200.0,5.2588,5.2588,5.25,5.25,95200.0
2008-07-28 11:10:00,6.01,6.01,6.0,6.01,109600.0,5.25,5.25,5.2413,5.25,109600.0
2008-07-28 11:20:00,6.01,6.04,6.01,6.04,144000.0,5.25,5.2762,5.25,5.2762,144000.0
2008-07-28 11:30:00,6.03,6.04,6.02,6.02,213600.0,5.2675,5.2762,5.2588,5.2588,213600.0
2008-07-28 11:40:00,6.02,6.02,6.01,6.02,112000.0,5.2588,5.2588,5.25,5.2588,112000.0
2008-07-28 11:50:00,6.02,6.02,6.0,6.01,214400.0,5.2588,5.2588,5.2413,5.25,214400.0
2008-07-28 12:00:00,6.01,6.01,5.99,6.0,252000.0,5.25,5.25,5.2326,5.2413,252000.0
2008-07-28 12:10:00,6.0,6.01,6.0,6.0,111200.0,5.2413,5.25,5.2413,5.2413,111200.0
2008-07-28 12:20:00,6.0,6.01,5.99,5.99,128800.0,5.2413,5.25,5.2326,5.2326,128800.0
2008-07-28 12:30:00,6.0,6.0,6.0,6.0,142400.0,5.2413,5.2413,5.2413,5.2413,142400.0
2008-07-28 12:40:00,6.0,6.01,5.99,6.0,191200.0,5.2413,5.25,5.2326,5.2413,191200.0
2008-07-28 12:50:00,6.0,6.0,5.99,5.99,270400.0,5.2413,5.2413,5.2326,5.2326,270400.0
2008-07-28 13:00:00,5.99,6.0,5.99,5.99,139200.0,5.2326,5.2413,5.2326,5.2326,139200.0
2008-07-28 13:10:00,5.99,6.0,5.99,5.99,134400.0,5.2326,5.2413,5.2326,5.2326,134400.0
2008-07-28 13:20:00,5.99,5.99,5.98,5.98,360000.0,5.2326,5.2326,5.2238,5.2238,360000.0
2008-07-28 13:30:00,5.99,5.99,5.96,5.96,600000.0,5.2326,5.2326,5.2064,5.2064,600000.0
2008-07-28 13:40:00,5.96,5.98,5.96,5.96,160000.0,5.2064,5.2238,5.2064,5.2064,160000.0
2008-07-28 13:50:00,5.96,5.98,5.96,5.96,117600.0,5.2064,5.2238,5.2064,5.2064,117600.0
2008-07-28 14:00:00,5.96,5.98,5.96,5.96,152800.0,5.2064,5.2238,5.2064,5.2064,152800.0
2008-07-28 14:10:00,5.96,5.97,5.96,5.96,164800.0,5.2064,5.2151,5.2064,5.2064,164800.0
2008-07-28 14:20:00,5.96,5.97,5.96,5.97,132000.0,5.2064,5.2151,5.2064,5.2151,132000.0
2008-07-28 14:30:00,5.97,6.0,5.96,5.99,154400.0,5.2151,5.2413,5.2064,5.2326,154400.0
2008-07-28 14:40:00,5.99,5.99,5.98,5.99,254400.0,5.2326,5.2326,5.2238,5.2326,254400.0
2008-07-28 14:50:00,5.99,6.0,5.98,5.99,211200.0,5.2326,5.2413,5.2238,5.2326,211200.0
2008-07-28 15:00:00,5.99,5.99,5.97,5.98,231200.0,5.2326,5.2326,5.2151,5.2238,231200.0
2008-07-28 15:10:00,5.98,5.99,5.97,5.98,460800.0,5.2238,5.2326,5.2151,5.2238,460800.0
2008-07-28 15:20:00,5.98,5.99,5.97,5.98,352800.0,5.2238,5.2326,5.2151,5.2238,352800.0
2008-07-28 15:30:00,5.98,5.99,5.96,5.97,512000.0,5.2238,5.2326,5.2064,5.2151,512000.0
2008-07-28 15:40:00,5.96,5.98,5.96,5.97,478400.0,5.2064,5.2238,5.2064,5.2151,478400.0
2008-07-28 15:50:00,5.97,5.99,5.96,5.97,1400000.0,5.2151,5.2326,5.2064,5.2151,1400000.0
2008-07-29 09:30:00,6.0,6.02,5.98,6.0,288000.0,5.2413,5.2588,5.2238,5.2413,288000.0
2008-07-29 09:40:00,6.01,6.05,5.98,6.04,223200.0,5.25,5.285,5.2238,5.2762,223200.0
2008-07-29 09:50:00,6.04,6.05,6.01,6.04,180800.0,5.2762,5.285,5.25,5.2762,180800.0
2008-07-29 10:00:00,6.04,6.12,6.04,6.1,500800.0,5.2762,5.3461,5.2762,5.3287,500800.0
2008-07-29 10:10:00,6.09,6.11,6.08,6.09,227200.0,5.3199,5.3374,5.3112,5.3199,227200.0
2008-07-29 10:20:00,6.09,6.09,6.05,6.06,202400.0,5.3199,5.3199,5.285,5.2937,202400.0
2008-07-29 10:30:00,6.06,6.06,6.04,6.05,228000.0,5.2937,5.2937,5.2762,5.285,228000.0
2008-07-29 10:40:00,6.05,6.06,6.04,6.05,294400.0,5.285,5.2937,5.2762,5.285,294400.0
2008-07-29 10:50:00,6.05,6.06,6.04,6.05,184000.0,5.285,5.2937,5.2762,5.285,184000.0
2008-07-29 11:00:00,6.05,6.05,6.02,6.03,144000.0,5.285,5.285,5.2588,5.2675,144000.0
2008-07-29 11:10:00,6.03,6.03,6.01,6.02,174400.0,5.2675,5.2675,5.25,5.2588,174400.0
2008-07-29 11:20:00,6.02,6.03,6.01,6.01,270400.0,5.2588,5.2675,5.25,5.25,270400.0
2008-07-29 11:30:00,6.01,6.02,6.0,6.01,209600.0,5.25,5.2588,5.2413,5.25,209600.0
2008-07-29 11:40:00,6.01,6.03,6.0,6.01,469600.0,5.25,5.2675,5.2413,5.25,469600.0
2008-07-29 11:50:00,6.01,6.04,6.01,6.03,93600.0,5.25,5.2762,5.25,5.2675,93600.0
2008-07-29 12:00:00,6.03,6.04,6.03,6.03,128800.0,5.2675,5.2762,5.2675,5.2675,128800.0
2008-07-29 12:10:00,6.03,6.04,6.02,6.02,140000.0,5.2675,5.2762,5.2588,5.2588,140000.0
2008-07-29 12:20:00,6.02,6.04,6.01,6.04,123200.0,5.2588,5.2762,5.25,5.2762,123200.0
2008-07-29 12:30:00,6.04,6.04,6.02,6.02,118400.0,5.2762,5.2762,5.2588,5.2588,118400.0
2008-07-29 12:40:00,6.02,6.03,6.01,6.03,105600.0,5.2588,5.2675,5.25,5.2675,105600.0
2008-07-29 12:50:00,6.03,6.05,6.02,6.05,176800.0,5.2675,5.285,5.2588,5.285,176800.0
2008-07-29 13:00:00,6.04,6.05,6.04,6.04,80000.0,5.2762,5.285,5.2762,5.2762,80000.0
2008-07-29 13:10:00,6.04,6.05,6.04,6.04,87200.0,5.2762,5.285,5.2762,5.2762,87200.0
2008-07-29 13:20:00,6.05,6.07,6.04,6.07,113600.0,5.285,5.3025,5.2762,5.3025,113600.0
2008-07-29 13:30:00,6.07,6.08,6.07,6.07,113600.0,5.3025,5.3112,5.3025,5.3025,113600.0
2008-07-29 13:40:00,6.07,6.08,6.05,6.06,125600.0,5.3025,5.3112,5.285,5.2937,125600.0
2008-07-29 13:50:00,6.06,6.07,6.06,6.07,227200.0,5.2937,5.3025,5.2937,5.3025,227200.0
2008-07-29 14:00:00,6.07,6.09,6.07,6.08,260800.0,5.3025,5.3199,5.3025,5.3112,260800.0
2008-07-29 14:10:00,6.08,6.1,6.07,6.1,302400.0,5.3112,5.3287,5.3025,5.3287,302400.0
2008-07-29 14:20:00,6.1,6.11,6.09,6.1,303200.0,5.3287,5.3374,5.3199,5.3287,303200.0
2008-07-29 14:30:00,6.1,6.1,6.07,6.07,249600.0,5.3287,5.3287,5.3025,5.3025,249600.0
2008-07-29 14:40:00,6.07,6.08,6.06,6.08,216800.0,5.3025,5.3112,5.2937,5.3112,216800.0
2008-07-29 14:50:00,6.08,6.11,6.08,6.11,227200.0,5.3112,5.3374,5.3112,5.3374,227200.0
2008-07-29 15:00:00,6.1,6.11,6.1,6.11,420000.0,5.3287,5.3374,5.3287,5.3374,420000.0
2008-07-29 15:10:00,6.11,6.14,6.11,6.13,528800.0,5.3374,5.3636,5.3374,5.3549,528800.0
2008-07-29 15:20:00,6.13,6.16,6.13,6.15,469600.0,5.3549,5.3811,5.3549,5.3723,469600.0
2008-07-29 15:30:00,6.15,6.16,6.15,6.16,636000.0,5.3723,5.3811,5.3723,5.3811,636000.0
2008-07-29 15:40:00,6.15,6.17,6.15,6.15,600000.0,5.3723,5.3898,5.3723,5.3723,600000.0
2008-07-29 15:50:00,6.15,6.16,6.14,6.15,1042400.0,5.3723,5.3811,5.3636,5.3723,1042400.0
2008-07-30 09:30:00,6.16,6.23,6.16,6.23,535200.0,5.3811,5.4422,5.3811,5.4422,535200.0
2008-07-30 09:40:00,6.23,6.26,6.18,6.18,686400.0,5.4422,5.4684,5.3985,5.3985,686400.0
2008-07-30 09:50:00,6.18,6.19,6.14,6.16,392800.0,5.3985,5.4073,5.3636,5.3811,392800.0
2008-07-30 10:00:00,6.16,6.18,6.15,6.17,248000.0,5.3811,5.3985,5.3723,5.3898,248000.0
2008-07-30 10:10:00,6.17,6.17,6.13,6.16,642400.0,5.3898,5.3898,5.3549,5.3811,642400.0
2008-07-30 10:20:00,6.16,6.19,6.16,6.18,220000.0,5.3811,5.4073,5.3811,5.3985,220000.0
2008-07-30 10:30:00,6.18,6.21,6.18,6.2,585600.0,5.3985,5.4248,5.3985,5.416,585600.0
2008-07-30 10:40:00,6.19,6.21,6.17,6.17,487200.0,5.4073,5.4248,5.3898,5.3898,487200.0
2008-07-30 10:50:00,6.17,6.18,6.15,6.15,202400.0,5.3898,5.3985,5.3723,5.3723,202400.0
2008-07-30 11:00:00,6.15,6.17,6.15,6.16,190400.0,5.3723,5.3898,5.3723,5.3811,190400.0
2008-07-30 11:10:00,6.16,6.16,6.15,6.15,134400.0,5.3811,5.3811,5.3723,5.3723,134400.0
2008-07-30 11:20:00,6.15,6.15,6.13,6.14,250400.0,5.3723,5.3723,5.3549,5.3636,250400.0
2008-07-30 11:30:00,6.14,6.14,6.12,6.12,339200.0,5.3636,5.3636,5.3461,5.3461,339200.0
2008-07-30 11:40:00,6.13,6.13,6.12,6.12,318400.0,5.3549,5.3549,5.3461,5.3461,318400.0
2008-07-30 11:50:00,6.12,6.12,6.1,6.11,444000.0,5.3461,5.3461,5.3287,5.3374,444000.0
2008-07-30 12:00:00,6.11,6.11,6.09,6.1,249600.0,5.3374,5.3374,5.3199,5.3287,249600.0
2008-07-30 12:10:00,6.09,6.1,6.09,6.09,206400.0,5.3199,5.3287,5.3199,5.3199,206400.0
2008-07-30 12:20:00,6.09,6.11,6.09,6.1,220000.0,5.3199,5.3374,5.3199,5.3287,220000.0
2008-07-30 12:30:00,6.1,6.1,6.09,6.09,237600.0,5.3287,5.3287,5.3199,5.3199,237600.0
2008-07-30 12:40:00,6.09,6.09,6.05,6.05,348000.0,5.3199,5.3199,5.285,5.285,348000.0
2008-07-30 12:50:00,6.05,6.05,6.04,6.05,158400.0,5.285,5.285,5.2762,5.285,158400.0
2008-07-30 13:00:00,6.05,6.05,6.02,6.02,228800.0,5.285,5.285,5.2588,5.2588,228800.0
2008-07-30 13:10:00,6.02,6.03,6.0,6.03,275200.0,5.2588,5.2675,5.2413,5.2675,275200.0
2008-07-30 13:20:00,6.03,6.04,6.02,6.03,295200.0,5.2675,5.2762,5.2588,5.2675,295200.0
2008-07-30 13:30:00,6.03,6.05,6.03,6.05,183200.0,5.2675,5.285,5.2675,5.285,183200.0
2008-07-30 13:40:00,6.05,6.06,6.04,6.05,237600.0,5.285,5.2937,5.2762,5.285,237600.0
2008-07-30 13:50:00,6.05,6.06,6.05,6.05,430400.0,5.285,5.2937,5.285,5.285,430400.0
2008-07-30 14:00:00,6.05,6.06,6.04,6.06,232800.0,5.285,5.2937,5.2762,5.2937,232800.0
2008-07-30 14:10:00,6.06,6.06,6.04,6.04,188800.0,5.2937,5.2937,5.2762,5.2762,188800.0
2008-07-30 14:20:00,6.04,6.06,6.03,6.06,336800.0,5.2762,5.2937,5.2675,5.2937,336800.0
2008-07-30 14:30:00,6.06,6.08,6.06,6.07,206400.0,5.2937,5.3112,5.2937,5.3025,206400.0
2008-07-30 14:40:00,6.07,6.08,6.07,6.08,270400.0,5.3025,5.3112,5.3025,5.3112,270400.0
2008-07-30 14:50:00,6.08,6.08,6.06,6.08,294400.0,5.3112,5.3112,5.2937,5.3112,294400.0
2008-07-30 15:00:00,6.08,6.09,6.07,6.08,276000.0,5.3112,5.3199,5.3025,5.3112,276000.0
2008-07-30 15:10:00,6.08,6.09,6.07,6.08,253600.0,5.3112,5.3199,5.3025,5.3112,253600.0
2008-07-30 15:20:00,6.08,6.1,6.08,6.1,192000.0,5.3112,5.3287,5.3112,5.3287,192000.0
2008-07-30 15:30:00,6.1,6.11,6.09,6.1,991200.0,5.3287,5.3374,5.3199,5.3287,991200.0
2008-07-30 15:40:00,6.11,6.11,6.09,6.09,436800.0,5.3374,5.3374,5.3199,5.3199,436800.0
2008-07-30 15:50:00,6.09,6.12,6.09,6.1,506400.0,5.3199,5.3461,5.3199,5.3287,506400.0
2008-07-31 09:30:00,6.04,6.11,6.04,6.1,248000.0,5.2762,5.3374,5.2762,5.3287,248000.0
2008-07-31 09:40:00,6.1,6.11,6.08,6.1,167200.0,5.3287,5.3374,5.3112,5.3287,167200.0
2008-07-31 09:50:00,6.1,6.11,6.1,6.11,155200.0,5.3287,5.3374,5.3287,5.3374,155200.0
2008-07-31 10:00:00,6.11,6.11,6.07,6.07,164800.0,5.3374,5.3374,5.3025,5.3025,164800.0
2008-07-31 10:10:00,6.08,6.11,6.08,6.1,220000.0,5.3112,5.3374,5.3112,5.3287,220000.0
2008-07-31 10:20:00,6.1,6.12,6.1,6.11,239200.0,5.3287,5.3461,5.3287,5.3374,239200.0
2008-07-31 10:30:00,6.11,6.12,6.11,6.12,388000.0,5.3374,5.3461,5.3374,5.3461,388000.0
2008-07-31 10:40:00,6.12,6.12,6.1,6.11,223200.0,5.3461,5.3461,5.3287,5.3374,223200.0
2008-07-31 10:50:00,6.11,6.11,6.09,6.1,108800.0,5.3374,5.3374,5.3199,5.3287,108800.0
2008-07-31 11:00:00,6.1,6.11,6.1,6.1,169600.0,5.3287,5.3374,5.3287,5.3287,169600.0
2008-07-31 11:10:00,6.1,6.11,6.1,6.1,168800.0,5.3287,5.3374,5.3287,5.3287,168800.0
2008-07-31 11:20:00,6.1,6.1,6.06,6.07,144000.0,5.3287,5.3287,5.2937,5.3025,144000.0
2008-07-31 11:30:00,6.07,6.07,6.03,6.04,158400.0,5.3025,5.3025,5.2675,5.2762,158400.0
2008-07-31 11:40:00,6.04,6.05,6.03,6.05,176000.0,5.2762,5.285,5.2675,5.285,176000.0
2008-07-31 11:50:00,6.05,6.05,6.02,6.03,122400.0,5.285,5.285,5.2588,5.2675,122400.0
2008-07-31 12:00:00,6.03,6.04,6.02,6.02,108000.0,5.2675,5.2762,5.2588,5.2588,108000.0
2008-07-31 12:10:00,6.02,6.02,5.98,5.98,152800.0,5.2588,5.2588,5.2238,5.2238,152800.0
2008-07-31 12:20:00,5.98,6.0,5.98,5.99,135200.0,5.2238,5.2413,5.2238,5.2326,135200.0
2008-07-31 12:30:00,5.99,6.0,5.98,5.99,148800.0,5.2326,5.2413,5.2238,5.2326,148800.0
2008-07-31 12:40:00,5.99,6.01,5.98,6.0,136000.0,5.2326,5.25,5.2238,5.2413,136000.0
2008-07-31 12:50:00,6.0,6.01,5.97,5.98,236800.0,5.2413,5.25,5.2151,5.2238,236800.0
2008-07-31 13:00:00,5.98,6.0,5.98,6.0,133600.0,5.2238,5.2413,5.2238,5.2413,133600.0
2008-07-31 13:10:00,6.0,6.01,6.0,6.01,116800.0,5.2413,5.25,5.2413,5.25,116800.0
2008-07-31 13:20:00,6.01,6.02,6.0,6.0,104000.0,5.25,5.2588,5.2413,5.2413,104000.0
2008-07-31 13:30:00,6.0,6.0,6.0,6.0,69600.0,5.2413,5.2413,5.2413,5.2413,69600.0
2008-07-31 13:40:00,6.0,6.02,6.0,6.01,140000.0,5.2413,5.2588,5.2413,5.25,140000.0
2008-07-31 13:50:00,6.01,6.01,5.98,5.98,140800.0,5.25,5.25,5.2238,5.2238,140800.0
2008-07-31 14:00:00,5.99,5.99,5.97,5.98,242400.0,5.2326,5.2326,5.2151,5.2238,242400.0
2008-07-31 14:10:00,5.98,5.99,5.97,5.99,242400.0,5.2238,5.2326,5.2151,5.2326,242400.0
2008-07-31 14:20:00,5.99,6.01,5.99,6.01,250400.0,5.2326,5.25,5.2326,5.25,250400.0
2008-07-31 14:30:00,6.01,6.04,6.01,6.04,313600.0,5.25,5.2762,5.25,5.2762,313600.0
2008-07-31 14:40:00,6.04,6.04,6.01,6.03,182400.0,5.2762,5.2762,5.25,5.2675,182400.0
2008-07-31 14:50:00,6.03,6.06,6.02,6.05,235200.0,5.2675,5.2937,5.2588,5.285,235200.0
2008-07-31 15:00:00,6.05,6.07,6.05,6.06,615200.0,5.285,5.3025,5.285,5.2937,615200.0
2008-07-31 15:10:00,6.06,6.07,6.04,6.04,277600.0,5.2937,5.3025,5.2762,5.2762,277600.0
2008-07-31 15:20:00,6.04,6.05,6.02,6.02,231200.0,5.2762,5.285,5.2588,5.2588,231200.0
2008-07-31 15:30:00,6.02,6.02,6.0,6.0,254400.0,5.2588,5.2588,5.2413,5.2413,254400.0
2008-07-31 15:40:00,6.0,6.02,5.98,5.99,362400.0,5.2413,5.2588,5.2238,5.2326,362400.0
2008-07-31 15:50:00,5.98,5.99,5.96,5.96,453600.0,5.2238,5.2326,5.2064,5.2064,453600.0
2008-08-01 09:30:00,6.0,6.08,5.96,5.97,192000.0,5.2413,5.3112,5.2064,5.2151,192000.0
2008-08-01 09:40:00,5.97,5.97,5.88,5.89,221600.0,5.2151,5.2151,5.1365,5.1452,221600.0
2008-08-01 09:50:00,5.89,5.89,5.83,5.89,305600.0,5.1452,5.1452,5.0928,5.1452,305600.0
2008-08-01 10:00:00,5.89,5.91,5.84,5.86,158400.0,5.1452,5.1627,5.1015,5.119,158400.0
2008-08-01 10:10:00,5.87,5.88,5.85,5.87,189600.0,5.1277,5.1365,5.1103,5.1277,189600.0
2008-08-01 10:20:00,5.87,5.87,5.84,5.86,124800.0,5.1277,5.1277,5.1015,5.119,124800.0
2008-08-01 10:30:00,5.87,5.89,5.86,5.89,141600.0,5.1277,5.1452,5.119,5.1452,141600.0
2008-08-01 10:40:00,5.89,5.94,5.89,5.94,319200.0,5.1452,5.1889,5.1452,5.1889,319200.0
2008-08-01 10:50:00,5.94,5.94,5.9,5.92,184800.0,5.1889,5.1889,5.154,5.1714,184800.0
2008-08-01 11:00:00,5.92,5.93,5.89,5.9,133600.0,5.1714,5.1802,5.1452,5.154,133600.0
2008-08-01 11:10:00,5.9,5.92,5.9,5.92,155200.0,5.154,5.1714,5.154,5.1714,155200.0
2008-08-01 11:20:00,5.92,5.92,5.9,5.92,152000.0,5.1714,5.1714,5.154,5.1714,152000.0
2008-08-01 11:30:00,5.92,5.95,5.92,5.95,273600.0,5.1714,5.1976,5.1714,5.1976,273600.0
2008-08-01 11:40:00,5.95,5.95,5.94,5.94,30400.0,5.1976,5.1976,5.1889,5.1889,30400.0
2008-08-01 11:50:00,5.94,5.94,5.91,5.92,106400.0,5.1889,5.1889,5.1627,5.1714,106400.0
2008-08-01 12:00:00,5.92,5.92,5.9,5.92,403200.0,5.1714,5.1714,5.154,5.1714,403200.0
2008-08-01 12:10:00,5.91,5.91,5.89,5.89,96800.0,5.1627,5.1627,5.1452,5.1452,96800.0
2008-08-01 12:20:00,5.89,5.9,5.89,5.89,80000.0,5.1452,5.154,5.1452,5.1452,80000.0
2008-08-01 12:30:00,5.89,5.9,5.89,5.89,145600.0,5.1452,5.154,5.1452,5.1452,145600.0
2008-08-01 12:40:00,5.89,5.89,5.88,5.88,160800.0,5.1452,5.1452,5.1365,5.1365,160800.0
2008-08-01 12:50:00,5.88,5.88,5.86,5.87,148000.0,5.1365,5.1365,5.119,5.1277,148000.0
2008-08-01 13:00:00,5.87,5.89,5.86,5.89,136000.0,5.1277,5.1452,5.119,5.1452,136000.0
2008-08-01 13:10:00,5.89,5.9,5.87,5.88,180800.0,5.1452,5.154,5.1277,5.1365,180800.0
2008-08-01 13:20:00,5.88,5.88,5.87,5.88,224800.0,5.1365,5.1365,5.1277,5.1365,224800.0
2008-08-01 13:30:00,5.88,5.88,5.87,5.87,162400.0,5.1365,5.1365,5.1277,5.1277,162400.0
2008-08-01 13:40:00,5.88,5.88,5.87,5.87,194400.0,5.1365,5.1365,5.1277,5.1277,194400.0
2008-08-01 13:50:00,5.88,5.88,5.87,5.87,168800.0,5.1365,5.1365,5.1277,5.1277,168800.0
2008-08-01 14:00:00,5.87,5.87,5.85,5.85,279200.0,5.1277,5.1277,5.1103,5.1103,279200.0
2008-08-01 14:10:00,5.85,5.87,5.84,5.87,140800.0,5.1103,5.1277,5.1015,5.1277,140800.0
2008-08-01 14:20:00,5.87,5.88,5.87,5.88,181600.0,5.1277,5.1365,5.1277,5.1365,181600.0
2008-08-01 14:30:00,5.88,5.88,5.88,5.88,70400.0,5.1365,5.1365,5.1365,5.1365,70400.0
2008-08-01 14:40:00,5.88,5.9,5.88,5.9,294400.0,5.1365,5.154,5.1365,5.154,294400.0
2008-08-01 14:50:00,5.9,5.9,5.89,5.9,102400.0,5.154,5.154,5.1452,5.154,102400.0
2008-08-01 15:00:00,5.9,5.91,5.88,5.89,194400.0,5.154,5.1627,5.1365,5.1452,194400.0
2008-08-01 15:10:00,5.89,5.91,5.88,5.9,280000.0,5.1452,5.1627,5.1365,5.154,280000.0
2008-08-01 15:20:00,5.9,5.9,5.88,5.89,168800.0,5.154,5.154,5.1365,5.1452,168800.0
2008-08-01 15:30:00,5.89,5.9,5.88,5.9,491200.0,5.1452,5.154,5.1365,5.154,491200.0
2008-08-01 15:40:00,5.9,5.91,5.88,5.88,503200.0,5.154,5.1627,5.1365,5.1365,503200.0
2008-08-01 15:50:00,5.89,5.89,5.85,5.88,470400.0,5.1452,5.1452,5.1103,5.1365,470400.0
2008-08-04 09:30:00,5.88,5.91,5.8,5.81,368800.0,5.1365,5.1627,5.0666,5.0753,368800.0
2008-08-04 09:40:00,5.81,5.84,5.78,5.78,208800.0,5.0753,5.1015,5.0491,5.0491,208800.0
2008-08-04 09:50:00,5.78,5.8,5.75,5.75,329600.0,5.0491,5.0666,5.0229,5.0229,329600.0
2008-08-04 10:00:00,5.75,5.81,5.74,5.81,201600.0,5.0229,5.0753,5.0142,5.0753,201600.0
2008-08-04 10:10:00,5.81,5.83,5.8,5.8,124800.0,5.0753,5.0928,5.0666,5.0666,124800.0
2008-08-04 10:20:00,5.8,5.81,5.78,5.8,99200.0,5.0666,5.0753,5.0491,5.0666,99200.0
2008-08-04 10:30:00,5.8,5.82,5.79,5.82,95200.0,5.0666,5.0841,5.0579,5.0841,95200.0
2008-08-04 10:40:00,5.81,5.82,5.78,5.78,116000.0,5.0753,5.0841,5.0491,5.0491,116000.0
2008-08-04 10:50:00,5.78,5.79,5.77,5.77,140000.0,5.0491,5.0579,5.0404,5.0404,140000.0
2008-08-04 11:00:00,5.77,5.79,5.77,5.78,76000.0,5.0404,5.0579,5.0404,5.0491,76000.0
2008-08-04 11:10:00,5.78,5.79,5.76,5.78,99200.0,5.0491,5.0579,5.0317,5.0491,99200.0
2008-08-04 11:20:00,5.78,5.81,5.78,5.79,108000.0,5.0491,5.0753,5.0491,5.0579,108000.0
2008-08-04 11:30:00,5.79,5.81,5.79,5.81,118400.0,5.0579,5.0753,5.0579,5.0753,118400.0
2008-08-04 11:40:00,5.81,5.83,5.8,5.82,142400.0,5.0753,5.0928,5.0666,5.0841,142400.0
2008-08-04 11:50:00,5.82,5.84,5.8,5.82,196000.0,5.0841,5.1015,5.0666,5.0841,196000.0
2008-08-04 12:00:00,5.82,5.82,5.81,5.82,60800.0,5.0841,5.0841,5.0753,5.0841,60800.0
2008-08-04 12:10:00,5.83,5.83,5.82,5.82,44800.0,5.0928,5.0928,5.0841,5.0841,44800.0
2008-08-04 12:20:00,5.82,5.83,5.81,5.81,212800.0,5.0841,5.0928,5.0753,5.0753,212800.0
2008-08-04 12:30:00,5.81,5.81,5.79,5.79,205600.0,5.0753,5.0753,5.0579,5.0579,205600.0
2008-08-04 12:40:00,5.79,5.8,5.79,5.79,88000.0,5.0579,5.0666,5.0579,5.0579,88000.0
2008-08-04 12:50:00,5.79,5.79,5.79,5.79,68800.0,5.0579,5.0579,5.0579,5.0579,68800.0
2008-08-04 13:00:00,5.79,5.8,5.79,5.79,75200.0,5.0579,5.0666,5.0579,5.0579,75200.0
2008-08-04 13:10:00,5.79,5.81,5.79,5.81,26400.0,5.0579,5.0753,5.0579,5.0753,26400.0
2008-08-04 13:20:00,5.81,5.81,5.78,5.79,66400.0,5.0753,5.0753,5.0491,5.0579,66400.0
2008-08-04 13:30:00,5.8,5.81,5.79,5.8,76000.0,5.0666,5.0753,5.0579,5.0666,76000.0
2008-08-04 13:40:00,5.8,5.82,5.8,5.81,84800.0,5.0666,5.0841,5.0666,5.0753,84800.0
2008-08-04 13:50:00,5.81,5.83,5.81,5.82,106400.0,5.0753,5.0928,5.0753,5.0841,106400.0
2008-08-04 14:00:00,5.82,5.83,5.81,5.81,94400.0,5.0841,5.0928,5.0753,5.0753,94400.0
2008-08-04 14:10:00,5.81,5.83,5.81,5.83,103200.0,5.0753,5.0928,5.0753,5.0928,103200.0
2008-08-04 14:20:00,5.83,5.84,5.81,5.82,224000.0,5.0928,5.1015,5.0753,5.0841,224000.0
2008-08-04 14:30:00,5.82,5.83,5.82,5.82,142400.0,5.0841,5.0928,5.0841,5.0841,142400.0
2008-08-04 14:40:00,5.83,5.86,5.82,5.85,195200.0,5.0928,5.119,5.0841,5.1103,195200.0
2008-08-04 14:50:00,5.85,5.86,5.84,5.85,139200.0,5.1103,5.119,5.1015,5.1103,139200.0
2008-08-04 15:00:00,5.84,5.85,5.83,5.85,157600.0,5.1015,5.1103,5.0928,5.1103,157600.0
2008-08-04 15:10:00,5.85,5.85,5.81,5.82,197600.0,5.1103,5.1103,5.0753,5.0841,197600.0
2008-08-04 15:20:00,5.81,5.81,5.79,5.8,209600.0,5.0753,5.0753,5.0579,5.0666,209600.0
2008-08-04 15:30:00,5.8,5.82,5.79,5.81,429600.0,5.0666,5.0841,5.0579,5.0753,429600.0
2008-08-04 15:40:00,5.81,5.81,5.79,5.8,256000.0,5.0753,5.0753,5.0579,5.0666,256000.0
2008-08-04 15:50:00,5.8,5.8,5.78,5.79,388000.0,5.0666,5.0666,5.0491,5.0579,388000.0
2008-08-05 09:30:00,5.83,5.83,5.68,5.74,337600.0,5.0928,5.0928,4.9618,5.0142,337600.0
2008-08-05 09:40:00,5.74,5.78,5.74,5.76,237600.0,5.0142,5.0491,5.0142,5.0317,237600.0
2008-08-05 09:50:00,5.76,5.82,5.76,5.81,198400.0,5.0317,5.0841,5.0317,5.0753,198400.0
2008-08-05 10:00:00,5.82,5.86,5.82,5.84,168000.0,5.0841,5.119,5.0841,5.1015,168000.0
2008-08-05 10:10:00,5.84,5.87,5.84,5.87,384000.0,5.1015,5.1277,5.1015,5.1277,384000.0
2008-08-05 10:20:00,5.87,5.89,5.86,5.88,362400.0,5.1277,5.1452,5.119,5.1365,362400.0
2008-08-05 10:30:00,5.88,5.89,5.88,5.88,320000.0,5.1365,5.1452,5.1365,5.1365,320000.0
2008-08-05 10:40:00,5.88,5.9,5.88,5.88,225600.0,5.1365,5.154,5.1365,5.1365,225600.0
2008-08-05 10:50:00,5.88,5.91,5.88,5.91,266400.0,5.1365,5.1627,5.1365,5.1627,266400.0
2008-08-05 11:00:00,5.91,5.94,5.91,5.93,390400.0,5.1627,5.1889,5.1627,5.1802,390400.0
2008-08-05 11:10:00,5.93,5.93,5.93,5.93,186400.0,5.1802,5.1802,5.1802,5.1802,186400.0
2008-08-05 11:20:00,5.93,5.95,5.93,5.94,285600.0,5.1802,5.1976,5.1802,5.1889,285600.0
2008-08-05 11:30:00,5.94,5.95,5.93,5.93,253600.0,5.1889,5.1976,5.1802,5.1802,253600.0
2008-08-05 11:40:00,5.93,5.95,5.93,5.94,293600.0,5.1802,5.1976,5.1802,5.1889,293600.0
2008-08-05 11:50:00,5.94,5.96,5.93,5.95,339200.0,5.1889,5.2064,5.1802,5.1976,339200.0
2008-08-05 12:00:00,5.95,5.95,5.92,5.93,218400.0,5.1976,5.1976,5.1714,5.1802,218400.0
2008-08-05 12:10:00,5.93,5.95,5.93,5.93,174400.0,5.1802,5.1976,5.1802,5.1802,174400.0
2008-08-05 12:20:00,5.93,5.96,5.93,5.94,170400.0,5.1802,5.2064,5.1802,5.1889,170400.0
2008-08-05 12:30:00,5.94,5.95,5.94,5.94,104800.0,5.1889,5.1976,5.1889,5.1889,104800.0
2008-08-05 12:40:00,5.94,5.95,5.94,5.95,221600.0,5.1889,5.1976,5.1889,5.1976,221600.0
2008-08-05 12:50:00,5.95,5.95,5.93,5.95,205600.0,5.1976,5.1976,5.1802,5.1976,205600.0
2008-08-05 13:00:00,5.94,5.95,5.94,5.94,184800.0,5.1889,5.1976,5.1889,5.1889,184800.0
2008-08-05 13:10:00,5.94,5.95,5.93,5.94,166400.0,5.1889,5.1976,5.1802,5.1889,166400.0
2008-08-05 13:20:00,5.94,5.95,5.94,5.95,179200.0,5.1889,5.1976,5.1889,5.1976,179200.0
2008-08-05 13:30:00,5.94,5.95,5.94,5.95,158400.0,5.1889,5.1976,5.1889,5.1976,158400.0
2008-08-05 13:40:00,5.95,5.96,5.95,5.95,118400.0,5.1976,5.2064,5.1976,5.1976,118400.0
2008-08-05 13:50:00,5.95,5.97,5.95,5.96,520800.0,5.1976,5.2151,5.1976,5.2064,520800.0
2008-08-05 14:00:00,5.96,5.98,5.95,5.98,441600.0,5.2064,5.2238,5.1976,5.2238,441600.0
2008-08-05 14:10:00,5.97,5.99,5.97,5.97,432000.0,5.2151,5.2326,5.2151,5.2151,432000.0
2008-08-05 14:20:00,5.98,5.99,5.97,5.98,361600.0,5.2238,5.2326,5.2151,5.2238,361600.0
2008-08-05 14:30:00,5.99,6.01,5.98,6.0,453600.0,5.2326,5.25,5.2238,5.2413,453600.0
2008-08-05 14:40:00,5.99,6.03,5.99,6.03,499200.0,5.2326,5.2675,5.2326,5.2675,499200.0
2008-08-05 14:50:00,6.03,6.03,6.0,6.0,331200.0,5.2675,5.2675,5.2413,5.2413,331200.0
2008-08-05 15:00:00,6.01,6.03,6.0,6.03,596800.0,5.25,5.2675,5.2413,5.2675,596800.0
2008-08-05 15:10:00,6.03,6.04,6.02,6.02,415200.0,5.2675,5.2762,5.2588,5.2588,415200.0
2008-08-05 15:20:00,6.02,6.02,6.0,6.01,434400.0,5.2588,5.2588,5.2413,5.25,434400.0
2008-08-05 15:30:00,6.01,6.04,6.01,6.03,880800.0,5.25,5.2762,5.25,5.2675,880800.0
2008-08-05 15:40:00,6.03,6.07,6.03,6.06,753600.0,5.2675,5.3025,5.2675,5.2937,753600.0
2008-08-05 15:50:00,6.06,6.08,6.06,6.06,915200.0,5.2937,5.3112,5.2937,5.2937,915200.0
2008-08-06 09:30:00,6.04,6.05,6.01,6.02,477600.0,5.2762,5.285,5.25,5.2588,477600.0
2008-08-06 09:40:00,6.02,6.03,5.98,5.98,468000.0,5.2588,5.2675,5.2238,5.2238,468000.0
2008-08-06 09:50:00,5.98,6.0,5.96,6.0,454400.0,5.2238,5.2413,5.2064,5.2413,454400.0
2008-08-06 10:00:00,6.0,6.01,5.95,5.95,396800.0,5.2413,5.25,5.1976,5.1976,396800.0
2008-08-06 10:10:00,5.95,5.99,5.93,5.99,362400.0,5.1976,5.2326,5.1802,5.2326,362400.0
2008-08-06 10:20:00,5.98,6.0,5.98,5.98,143200.0,5.2238,5.2413,5.2238,5.2238,143200.0
2008-08-06 10:30:00,5.98,6.0,5.96,5.98,242400.0,5.2238,5.2413,5.2064,5.2238,242400.0
2008-08-06 10:40:00,5.99,6.02,5.99,6.0,232800.0,5.2326,5.2588,5.2326,5.2413,232800.0
2008-08-06 10:50:00,6.01,6.01,5.99,6.0,157600.0,5.25,5.25,5.2326,5.2413,157600.0
2008-08-06 11:00:00,6.0,6.0,5.99,6.0,181600.0,5.2413,5.2413,5.2326,5.2413,181600.0
2008-08-06 11:10:00,6.0,6.02,6.0,6.01,193600.0,5.2413,5.2588,5.2413,5.25,193600.0
2008-08-06 11:20:00,6.01,6.03,6.0,6.03,176000.0,5.25,5.2675,5.2413,5.2675,176000.0
2008-08-06 11:30:00,6.02,6.03,6.01,6.02,216000.0,5.2588,5.2675,5.25,5.2588,216000.0
2008-08-06 11:40:00,6.02,6.03,6.02,6.02,295200.0,5.2588,5.2675,5.2588,5.2588,295200.0
2008-08-06 11:50:00,6.02,6.05,6.02,6.04,181600.0,5.2588,5.285,5.2588,5.2762,181600.0
2008-08-06 12:00:00,6.04,6.04,6.02,6.03,170400.0,5.2762,5.2762,5.2588,5.2675,170400.0
2008-08-06 12:10:00,6.03,6.03,6.02,6.03,55200.0,5.2675,5.2675,5.2588,5.2675,55200.0
2008-08-06 12:20:00,6.03,6.04,6.02,6.03,118400.0,5.2675,5.2762,5.2588,5.2675,118400.0
2008-08-06 12:30:00,6.03,6.04,6.02,6.03,134400.0,5.2675,5.2762,5.2588,5.2675,134400.0
2008-08-06 12:40:00,6.03,6.06,6.03,6.05,208000.0,5.2675,5.2937,5.2675,5.285,208000.0
2008-08-06 12:50:00,6.05,6.05,6.04,6.05,149600.0,5.285,5.285,5.2762,5.285,149600.0
2008-08-06 13:00:00,6.04,6.05,6.03,6.03,132800.0,5.2762,5.285,5.2675,5.2675,132800.0
2008-08-06 13:10:00,6.03,6.04,6.02,6.04,136800.0,5.2675,5.2762,5.2588,5.2762,136800.0
2008-08-06 13:20:00,6.04,6.05,6.04,6.04,92800.0,5.2762,5.285,5.2762,5.2762,92800.0
2008-08-06 13:30:00,6.05,6.06,6.04,6.05,57600.0,5.285,5.2937,5.2762,5.285,57600.0
2008-08-06 13:40:00,6.05,6.06,6.04,6.05,167200.0,5.285,5.2937,5.2762,5.285,167200.0
2008-08-06 13:50:00,6.05,6.06,6.03,6.04,385600.0,5.285,5.2937,5.2675,5.2762,385600.0
2008-08-06 14:00:00,6.04,6.06,6.04,6.05,227200.0,5.2762,5.2937,5.2762,5.285,227200.0
2008-08-06 14:10:00,6.05,6.08,6.05,6.08,109600.0,5.285,5.3112,5.285,5.3112,109600.0
2008-08-06 14:20:00,6.07,6.09,6.07,6.08,236000.0,5.3025,5.3199,5.3025,5.3112,236000.0
2008-08-06 14:30:00,6.08,6.09,6.08,6.08,192800.0,5.3112,5.3199,5.3112,5.3112,192800.0
2008-08-06 14:40:00,6.08,6.11,6.08,6.1,233600.0,5.3112,5.3374,5.3112,5.3287,233600.0
2008-08-06 14:50:00,6.1,6.12,6.1,6.1,183200.0,5.3287,5.3461,5.3287,5.3287,183200.0
2008-08-06 15:00:00,6.1,6.12,6.1,6.1,403200.0,5.3287,5.3461,5.3287,5.3287,403200.0
2008-08-06 15:10:00,6.09,6.12,6.09,6.1,491200.0,5.3199,5.3461,5.3199,5.3287,491200.0
2008-08-06 15:20:00,6.1,6.11,6.09,6.1,288800.0,5.3287,5.3374,5.3199,5.3287,288800.0
2008-08-06 15:30:00,6.1,6.1,6.09,6.1,323200.0,5.3287,5.3287,5.3199,5.3287,323200.0
2008-08-06 15:40:00,6.1,6.11,6.1,6.1,284000.0,5.3287,5.3374,5.3287,5.3287,284000.0
2008-08-06 15:50:00,6.1,6.11,6.09,6.1,326400.0,5.3287,5.3374,5.3199,5.3287,326400.0
2008-08-07 09:30:00,6.04,6.07,6.0,6.02,239200.0,5.2762,5.3025,5.2413,5.2588,239200.0
2008-08-07 09:40:00,6.02,6.07,6.01,6.04,139200.0,5.2588,5.3025,5.25,5.2762,139200.0
2008-08-07 09:50:00,6.04,6.06,6.03,6.06,83200.0,5.2762,5.2937,5.2675,5.2937,83200.0
2008-08-07 10:00:00,6.06,6.07,6.05,6.06,135200.0,5.2937,5.3025,5.285,5.2937,135200.0
2008-08-07 10:10:00,6.06,6.08,6.05,6.07,118400.0,5.2937,5.3112,5.285,5.3025,118400.0
2008-08-07 10:20:00,6.06,6.07,6.03,6.03,105600.0,5.2937,5.3025,5.2675,5.2675,105600.0
2008-08-07 10:30:00,6.03,6.06,6.03,6.04,107200.0,5.2675,5.2937,5.2675,5.2762,107200.0
2008-08-07 10:40:00,6.04,6.08,6.04,6.07,272000.0,5.2762,5.3112,5.2762,5.3025,272000.0
2008-08-07 10:50:00,6.08,6.09,6.08,6.09,77600.0,5.3112,5.3199,5.3112,5.3199,77600.0
2008-08-07 11:00:00,6.09,6.1,6.09,6.1,72000.0,5.3199,5.3287,5.3199,5.3287,72000.0
2008-08-07 11:10:00,6.11,6.12,6.1,6.11,144000.0,5.3374,5.3461,5.3287,5.3374,144000.0
2008-08-07 11:20:00,6.11,6.11,6.1,6.11,240000.0,5.3374,5.3374,5.3287,5.3374,240000.0
2008-08-07 11:30:00,6.1,6.11,6.1,6.11,49600.0,5.3287,5.3374,5.3287,5.3374,49600.0
2008-08-07 11:40:00,6.11,6.13,6.11,6.12,84000.0,5.3374,5.3549,5.3374,5.3461,84000.0
2008-08-07 11:50:00,6.12,6.13,6.11,6.12,67200.0,5.3461,5.3549,5.3374,5.3461,67200.0
2008-08-07 12:00:00,6.12,6.12,6.1,6.1,68000.0,5.3461,5.3461,5.3287,5.3287,68000.0
2008-08-07 12:10:00,6.11,6.12,6.1,6.12,80000.0,5.3374,5.3461,5.3287,5.3461,80000.0
2008-08-07 12:20:00,6.11,6.12,6.11,6.11,51200.0,5.3374,5.3461,5.3374,5.3374,51200.0
2008-08-07 12:30:00,6.11,6.11,6.1,6.1,113600.0,5.3374,5.3374,5.3287,5.3287,113600.0
2008-08-07 12:40:00,6.11,6.13,6.1,6.13,75200.0,5.3374,5.3549,5.3287,5.3549,75200.0
2008-08-07 12:50:00,6.13,6.13,6.12,6.13,140000.0,5.3549,5.3549,5.3461,5.3549,140000.0
2008-08-07 13:00:00,6.12,6.12,6.11,6.11,51200.0,5.3461,5.3461,5.3374,5.3374,51200.0
2008-08-07 13:10:00,6.12,6.12,6.11,6.11,132000.0,5.3461,5.3461,5.3374,5.3374,132000.0
2008-08-07 13:20:00,6.11,6.12,6.11,6.12,64000.0,5.3374,5.3461,5.3374,5.3461,64000.0
2008-08-07 13:30:00,6.12,6.12,6.09,6.09,229600.0,5.3461,5.3461,5.3199,5.3199,229600.0
2008-08-07 13:40:00,6.09,6.1,6.09,6.09,68800.0,5.3199,5.3287,5.3199,5.3199,68800.0
2008-08-07 13:50:00,6.09,6.09,6.08,6.08,116000.0,5.3199,5.3199,5.3112,5.3112,116000.0
2008-08-07 14:00:00,6.08,6.09,6.08,6.09,122400.0,5.3112,5.3199,5.3112,5.3199,122400.0
2008-08-07 14:10:00,6.09,6.1,6.08,6.09,167200.0,5.3199,5.3287,5.3112,5.3199,167200.0
2008-08-07 14:20:00,6.09,6.09,6.07,6.07,255200.0,5.3199,5.3199,5.3025,5.3025,255200.0
2008-08-07 14:30:00,6.07,6.08,6.07,6.07,173600.0,5.3025,5.3112,5.3025,5.3025,173600.0
2008-08-07 14:40:00,6.07,6.07,6.06,6.07,103200.0,5.3025,5.3025,5.2937,5.3025,103200.0
2008-08-07 14:50:00,6.06,6.08,6.06,6.08,86400.0,5.2937,5.3112,5.2937,5.3112,86400.0
2008-08-07 15:00:00,6.08,6.08,6.05,6.06,197600.0,5.3112,5.3112,5.285,5.2937,197600.0
2008-08-07 15:10:00,6.06,6.07,6.06,6.06,214400.0,5.2937,5.3025,5.2937,5.2937,214400.0
2008-08-07 15:20:00,6.06,6.07,6.04,6.06,388800.0,5.2937,5.3025,5.2762,5.2937,388800.0
2008-08-07 15:30:00,6.06,6.06,6.03,6.06,359200.0,5.2937,5.2937,5.2675,5.2937,359200.0
2008-08-07 15:40:00,6.05,6.06,6.04,6.04,340000.0,5.285,5.2937,5.2762,5.2762,340000.0
2008-08-07 15:50:00,6.04,6.06,6.04,6.05,280800.0,5.2762,5.2937,5.2762,5.285,280800.0
2008-08-08 09:30:00,6.06,6.12,6.06,6.06,153600.0,5.2937,5.3461,5.2937,5.2937,153600.0
2008-08-08 09:40:00,6.07,6.09,6.06,6.09,99200.0,5.3025,5.3199,5.2937,5.3199,99200.0
2008-08-08 09:50:00,6.09,6.11,6.09,6.11,138400.0,5.3199,5.3374,5.3199,5.3374,138400.0
2008-08-08 10:00:00,6.1,6.15,6.1,6.15,195200.0,5.3287,5.3723,5.3287,5.3723,195200.0
2008-08-08 10:10:00,6.15,6.21,6.15,6.19,210400.0,5.3723,5.4248,5.3723,5.4073,210400.0
2008-08-08 10:20:00,6.19,6.19,6.15,6.15,200000.0,5.4073,5.4073,5.3723,5.3723,200000.0
2008-08-08 10:30:00,6.15,6.15,6.13,6.13,164000.0,5.3723,5.3723,5.3549,5.3549,164000.0
2008-08-08 10:40:00,6.13,6.14,6.12,6.13,98400.0,5.3549,5.3636,5.3461,5.3549,98400.0
2008-08-08 10:50:00,6.13,6.16,6.13,6.15,177600.0,5.3549,5.3811,5.3549,5.3723,177600.0
2008-08-08 11:00:00,6.15,6.16,6.15,6.16,96000.0,5.3723,5.3811,5.3723,5.3811,96000.0
2008-08-08 11:10:00,6.16,6.18,6.15,6.16,139200.0,5.3811,5.3985,5.3723,5.3811,139200.0
2008-08-08 11:20:00,6.16,6.16,6.14,6.15,72800.0,5.3811,5.3811,5.3636,5.3723,72800.0
2008-08-08 11:30:00,6.15,6.15,6.14,6.15,133600.0,5.3723,5.3723,5.3636,5.3723,133600.0
2008-08-08 11:40:00,6.15,6.16,6.15,6.16,147200.0,5.3723,5.3811,5.3723,5.3811,147200.0
2008-08-08 11:50:00,6.16,6.17,6.16,6.17,82400.0,5.3811,5.3898,5.3811,5.3898,82400.0
2008-08-08 12:00:00,6.17,6.18,6.17,6.17,68800.0,5.3898,5.3985,5.3898,5.3898,68800.0
2008-08-08 12:10:00,6.17,6.19,6.17,6.18,98400.0,5.3898,5.4073,5.3898,5.3985,98400.0
2008-08-08 12:20:00,6.19,6.21,6.18,6.21,176800.0,5.4073,5.4248,5.3985,5.4248,176800.0
2008-08-08 12:30:00,6.21,6.22,6.2,6.21,92800.0,5.4248,5.4335,5.416,5.4248,92800.0
2008-08-08 12:40:00,6.2,6.21,6.2,6.21,114400.0,5.416,5.4248,5.416,5.4248,114400.0
2008-08-08 12:50:00,6.21,6.22,6.21,6.21,207200.0,5.4248,5.4335,5.4248,5.4248,207200.0
2008-08-08 13:00:00,6.22,6.23,6.22,6.23,228800.0,5.4335,5.4422,5.4335,5.4422,228800.0
2008-08-08 13:10:00,6.23,6.24,6.22,6.23,259200.0,5.4422,5.451,5.4335,5.4422,259200.0
2008-08-08 13:20:00,6.23,6.24,6.22,6.24,628000.0,5.4422,5.451,5.4335,5.451,628000.0
2008-08-08 13:30:00,6.24,6.25,6.23,6.23,227200.0,5.451,5.4597,5.4422,5.4422,227200.0
2008-08-08 13:40:00,6.24,6.25,6.24,6.25,406400.0,5.451,5.4597,5.451,5.4597,406400.0
2008-08-08 13:50:00,6.25,6.26,6.24,6.24,83200.0,5.4597,5.4684,5.451,5.451,83200.0
2008-08-08 14:00:00,6.24,6.24,6.22,6.22,38400.0,5.451,5.451,5.4335,5.4335,38400.0
2008-08-08 14:10:00,6.22,6.24,6.22,6.24,108000.0,5.4335,5.451,5.4335,5.451,108000.0
2008-08-08 14:20:00,6.24,6.26,6.24,6.26,219200.0,5.451,5.4684,5.451,5.4684,219200.0
2008-08-08 14:30:00,6.26,6.27,6.26,6.26,157600.0,5.4684,5.4772,5.4684,5.4684,157600.0
2008-08-08 14:40:00,6.26,6.26,6.26,6.26,184800.0,5.4684,5.4684,5.4684,5.4684,184800.0
2008-08-08 14:50:00,6.26,6.28,6.26,6.26,380800.0,5.4684,5.4859,5.4684,5.4684,380800.0
2008-08-08 15:00:00,6.26,6.28,6.26,6.28,385600.0,5.4684,5.4859,5.4684,5.4859,385600.0
2008-08-08 15:10:00,6.28,6.28,6.27,6.27,441600.0,5.4859,5.4859,5.4772,5.4772,441600.0
2008-08-08 15:20:00,6.27,6.28,6.27,6.28,474400.0,5.4772,5.4859,5.4772,5.4859,474400.0
2008-08-08 15:30:00,6.28,6.31,6.28,6.3,610400.0,5.4859,5.5121,5.4859,5.5034,610400.0
2008-08-08 15:40:00,6.3,6.34,6.3,6.31,872000.0,5.5034,5.5383,5.5034,5.5121,872000.0
2008-08-08 15:50:00,6.31,6.32,6.31,6.31,824800.0,5.5121,5.5208,5.5121,5.5121,824800.0
2008-08-11 09:30:00,6.31,6.31,6.29,6.29,195200.0,5.5121,5.5121,5.4946,5.4946,195200.0
2008-08-11 09:40:00,6.29,6.3,6.28,6.29,243200.0,5.4946,5.5034,5.4859,5.4946,243200.0
2008-08-11 09:50:00,6.29,6.34,6.29,6.34,316800.0,5.4946,5.5383,5.4946,5.5383,316800.0
2008-08-11 10:00:00,6.33,6.33,6.3,6.31,167200.0,5.5296,5.5296,5.5034,5.5121,167200.0
2008-08-11 10:10:00,6.31,6.31,6.31,6.31,159200.0,5.5121,5.5121,5.5121,5.5121,159200.0
2008-08-11 10:20:00,6.31,6.31,6.28,6.28,240000.0,5.5121,5.5121,5.4859,5.4859,240000.0
2008-08-11 10:30:00,6.28,6.29,6.27,6.28,271200.0,5.4859,5.4946,5.4772,5.4859,271200.0
2008-08-11 10:40:00,6.28,6.29,6.27,6.28,151200.0,5.4859,5.4946,5.4772,5.4859,151200.0
2008-08-11 10:50:00,6.28,6.29,6.28,6.29,169600.0,5.4859,5.4946,5.4859,5.4946,169600.0
2008-08-11 11:00:00,6.29,6.32,6.28,6.32,196800.0,5.4946,5.5208,5.4859,5.5208,196800.0
2008-08-11 11:10:00,6.32,6.33,6.31,6.31,150400.0,5.5208,5.5296,5.5121,5.5121,150400.0
2008-08-11 11:20:00,6.31,6.32,6.31,6.31,184800.0,5.5121,5.5208,5.5121,5.5121,184800.0
2008-08-11 11:30:00,6.31,6.33,6.31,6.32,142400.0,5.5121,5.5296,5.5121,5.5208,142400.0
2008-08-11 11:40:00,6.33,6.33,6.32,6.33,204000.0,5.5296,5.5296,5.5208,5.5296,204000.0
2008-08-11 11:50:00,6.33,6.36,6.33,6.36,203200.0,5.5296,5.5558,5.5296,5.5558,203200.0
2008-08-11 12:00:00,6.36,6.38,6.35,6.37,256800.0,5.5558,5.5733,5.547,5.5645,256800.0
2008-08-11 12:10:00,6.37,6.37,6.36,6.36,180000.0,5.5645,5.5645,5.5558,5.5558,180000.0
2008-08-11 12:20:00,6.36,6.39,6.36,6.39,341600.0,5.5558,5.582,5.5558,5.582,341600.0
2008-08-11 12:30:00,6.39,6.4,6.39,6.39,248000.0,5.582,5.5907,5.582,5.582,248000.0
2008-08-11 12:40:00,6.39,6.4,6.39,6.4,340800.0,5.582,5.5907,5.582,5.5907,340800.0
2008-08-11 12:50:00,6.4,6.4,6.39,6.39,103200.0,5.5907,5.5907,5.582,5.582,103200.0
2008-08-11 13:00:00,6.4,6.4,6.39,6.39,87200.0,5.5907,5.5907,5.582,5.582,87200.0
2008-08-11 13:10:00,6.39,6.39,6.38,6.39,130400.0,5.582,5.582,5.5733,5.582,130400.0
2008-08-11 13:20:00,6.39,6.39,6.37,6.38,187200.0,5.582,5.582,5.5645,5.5733,187200.0
2008-08-11 13:30:00,6.38,6.39,6.38,6.39,268000.0,5.5733,5.582,5.5733,5.582,268000.0
2008-08-11 13:40:00,6.39,6.39,6.39,6.39,81600.0,5.582,5.582,5.582,5.582,81600.0
2008-08-11 13:50:00,6.39,6.39,6.38,6.38,140000.0,5.582,5.582,5.5733,5.5733,140000.0
2008-08-11 14:00:00,6.38,6.38,6.36,6.36,215200.0,5.5733,5.5733,5.5558,5.5558,215200.0
2008-08-11 14:10:00,6.36,6.37,6.36,6.37,167200.0,5.5558,5.5645,5.5558,5.5645,167200.0
2008-08-11 14:20:00,6.36,6.36,6.34,6.35,195200.0,5.5558,5.5558,5.5383,5.547,195200.0
2008-08-11 14:30:00,6.35,6.35,6.32,6.34,198400.0,5.547,5.547,5.5208,5.5383,198400.0
2008-08-11 14:40:00,6.34,6.34,6.32,6.33,151200.0,5.5383,5.5383,5.5208,5.5296,151200.0
2008-08-11 14:50:00,6.33,6.33,6.31,6.32,205600.0,5.5296,5.5296,5.5121,5.5208,205600.0
2008-08-11 15:00:00,6.32,6.34,6.32,6.34,168800.0,5.5208,5.5383,5.5208,5.5383,168800.0
2008-08-11 15:10:00,6.34,6.34,6.33,6.34,155200.0,5.5383,5.5383,5.5296,5.5383,155200.0
2008-08-11 15:20:00,6.34,6.35,6.33,6.33,198400.0,5.5383,5.547,5.5296,5.5296,198400.0
2008-08-11 15:30:00,6.33,6.33,6.3,6.31,268000.0,5.5296,5.5296,5.5034,5.5121,268000.0
2008-08-11 15:40:00,6.31,6.32,6.3,6.3,340800.0,5.5121,5.5208,5.5034,5.5034,340800.0
2008-08-11 15:50:00,6.3,6.33,6.3,6.33,511200.0,5.5034,5.5296,5.5034,5.5296,511200.0
2008-08-12 09:30:00,6.34,6.37,6.32,6.33,139200.0,5.5383,5.5645,5.5208,5.5296,139200.0
2008-08-12 09:40:00,6.33,6.38,6.33,6.36,291200.0,5.5296,5.5733,5.5296,5.5558,291200.0
2008-08-12 09:50:00,6.36,6.38,6.35,6.37,269600.0,5.5558,5.5733,5.547,5.5645,269600.0
2008-08-12 10:00:00,6.37,6.39,6.37,6.39,382400.0,5.5645,5.582,5.5645,5.582,382400.0
2008-08-12 10:10:00,6.4,6.43,6.39,6.42,448000.0,5.5907,5.6169,5.582,5.6082,448000.0
2008-08-12 10:20:00,6.42,6.44,6.41,6.41,285600.0,5.6082,5.6257,5.5995,5.5995,285600.0
2008-08-12 10:30:00,6.41,6.41,6.39,6.4,414400.0,5.5995,5.5995,5.582,5.5907,414400.0
2008-08-12 10:40:00,6.4,6.41,6.39,6.4,265600.0,5.5907,5.5995,5.582,5.5907,265600.0
2008-08-12 10:50:00,6.4,6.4,6.39,6.4,191200.0,5.5907,5.5907,5.582,5.5907,191200.0
2008-08-12 11:00:00,6.4,6.42,6.4,6.42,240800.0,5.5907,5.6082,5.5907,5.6082,240800.0
2008-08-12 11:10:00,6.42,6.45,6.42,6.44,460800.0,5.6082,5.6344,5.6082,5.6257,460800.0
2008-08-12 11:20:00,6.44,6.47,6.44,6.46,399200.0,5.6257,5.6519,5.6257,5.6431,399200.0
2008-08-12 11:30:00,6.46,6.47,6.46,6.46,293600.0,5.6431,5.6519,5.6431,5.6431,293600.0
2008-08-12 11:40:00,6.46,6.48,6.46,6.47,286400.0,5.6431,5.6606,5.6431,5.6519,286400.0
2008-08-12 11:50:00,6.46,6.49,6.46,6.46,311200.0,5.6431,5.6693,5.6431,5.6431,311200.0
2008-08-12 12:00:00,6.46,6.46,6.43,6.43,341600.0,5.6431,5.6431,5.6169,5.6169,341600.0
2008-08-12 12:10:00,6.43,6.43,6.42,6.43,196000.0,5.6169,5.6169,5.6082,5.6169,196000.0
2008-08-12 12:20:00,6.43,6.43,6.41,6.42,198400.0,5.6169,5.6169,5.5995,5.6082,198400.0
2008-08-12 12:30:00,6.42,6.44,6.42,6.44,280000.0,5.6082,5.6257,5.6082,5.6257,280000.0
2008-08-12 12:40:00,6.44,6.47,6.44,6.46,280000.0,5.6257,5.6519,5.6257,5.6431,280000.0
2008-08-12 12:50:00,6.46,6.48,6.46,6.47,335200.0,5.6431,5.6606,5.6431,5.6519,335200.0
2008-08-12 13:00:00,6.47,6.47,6.46,6.47,132800.0,5.6519,5.6519,5.6431,5.6519,132800.0
2008-08-12 13:10:00,6.47,6.47,6.46,6.47,73600.0,5.6519,5.6519,5.6431,5.6519,73600.0
2008-08-12 13:20:00,6.46,6.47,6.44,6.44,131200.0,5.6431,5.6519,5.6257,5.6257,131200.0
2008-08-12 13:30:00,6.44,6.45,6.43,6.43,160000.0,5.6257,5.6344,5.6169,5.6169,160000.0
2008-08-12 13:40:00,6.43,6.43,6.43,6.43,119200.0,5.6169,5.6169,5.6169,5.6169,119200.0
2008-08-12 13:50:00,6.43,6.43,6.42,6.43,220800.0,5.6169,5.6169,5.6082,5.6169,220800.0
2008-08-12 14:00:00,6.43,6.43,6.42,6.42,258400.0,5.6169,5.6169,5.6082,5.6082,258400.0
2008-08-12 14:10:00,6.42,6.43,6.42,6.42,284000.0,5.6082,5.6169,5.6082,5.6082,284000.0
2008-08-12 14:20:00,6.42,6.45,6.42,6.44,268000.0,5.6082,5.6344,5.6082,5.6257,268000.0
2008-08-12 14:30:00,6.44,6.44,6.43,6.43,164000.0,5.6257,5.6257,5.6169,5.6169,164000.0
2008-08-12 14:40:00,6.43,6.46,6.43,6.45,232800.0,5.6169,5.6431,5.6169,5.6344,232800.0
2008-08-12 14:50:00,6.45,6.46,6.45,6.45,214400.0,5.6344,5.6431,5.6344,5.6344,214400.0
2008-08-12 15:00:00,6.45,6.46,6.43,6.45,404000.0,5.6344,5.6431,5.6169,5.6344,404000.0
2008-08-12 15:10:00,6.45,6.45,6.43,6.43,328800.0,5.6344,5.6344,5.6169,5.6169,328800.0
2008-08-12 15:20:00,6.43,6.46,6.43,6.46,441600.0,5.6169,5.6431,5.6169,5.6431,441600.0
2008-08-12 15:30:00,6.46,6.46,6.44,6.45,753600.0,5.6431,5.6431,5.6257,5.6344,753600.0
2008-08-12 15:40:00,6.45,6.45,6.43,6.44,388800.0,5.6344,5.6344,5.6169,5.6257,388800.0
2008-08-12 15:50:00,6.44,6.44,6.42,6.42,956800.0,5.6257,5.6257,5.6082,5.6082,956800.0
2008-08-13 09:30:00,6.39,6.41,6.36,6.37,238400.0,5.582,5.5995,5.5558,5.5645,238400.0
2008-08-13 09:40:00,6.38,6.42,6.37,6.37,247200.0,5.5733,5.6082,5.5645,5.5645,247200.0
2008-08-13 09:50:00,6.37,6.39,6.36,6.38,257600.0,5.5645,5.582,5.5558,5.5733,257600.0
2008-08-13 10:00:00,6.38,6.39,6.36,6.37,224800.0,5.5733,5.582,5.5558,5.5645,224800.0
2008-08-13 10:10:00,6.37,6.38,6.36,6.38,94400.0,5.5645,5.5733,5.5558,5.5733,94400.0
2008-08-13 10:20:00,6.39,6.4,6.37,6.37,109600.0,5.582,5.5907,5.5645,5.5645,109600.0
2008-08-13 10:30:00,6.37,6.39,6.34,6.35,171200.0,5.5645,5.582,5.5383,5.547,171200.0
2008-08-13 10:40:00,6.35,6.36,6.35,6.35,801600.0,5.547,5.5558,5.547,5.547,801600.0
2008-08-13 10:50:00,6.35,6.36,6.35,6.36,97600.0,5.547,5.5558,5.547,5.5558,97600.0
2008-08-13 11:00:00,6.36,6.37,6.35,6.35,162400.0,5.5558,5.5645,5.547,5.547,162400.0
2008-08-13 11:10:00,6.35,6.35,6.34,6.35,173600.0,5.547,5.547,5.5383,5.547,173600.0
2008-08-13 11:20:00,6.35,6.36,6.34,6.35,175200.0,5.547,5.5558,5.5383,5.547,175200.0
2008-08-13 11:30:00,6.35,6.36,6.35,6.35,209600.0,5.547,5.5558,5.547,5.547,209600.0
2008-08-13 11:40:00,6.35,6.36,6.34,6.34,244800.0,5.547,5.5558,5.5383,5.5383,244800.0
2008-08-13 11:50:00,6.34,6.34,6.32,6.33,210400.0,5.5383,5.5383,5.5208,5.5296,210400.0
2008-08-13 12:00:00,6.33,6.34,6.33,6.33,70400.0,5.5296,5.5383,5.5296,5.5296,70400.0
2008-08-13 12:10:00,6.33,6.33,6.31,6.32,128000.0,5.5296,5.5296,5.5121,5.5208,128000.0
2008-08-13 12:20:00,6.32,6.33,6.31,6.32,127200.0,5.5208,5.5296,5.5121,5.5208,127200.0
2008-08-13 12:30:00,6.32,6.33,6.32,6.32,137600.0,5.5208,5.5296,5.5208,5.5208,137600.0
2008-08-13 12:40:00,6.32,6.32,6.31,6.32,117600.0,5.5208,5.5208,5.5121,5.5208,117600.0
2008-08-13 12:50:00,6.32,6.33,6.31,6.32,80000.0,5.5208,5.5296,5.5121,5.5208,80000.0
2008-08-13 13:00:00,6.32,6.34,6.31,6.33,112000.0,5.5208,5.5383,5.5121,5.5296,112000.0
2008-08-13 13:10:00,6.34,6.35,6.34,6.35,83200.0,5.5383,5.547,5.5383,5.547,83200.0
2008-08-13 13:20:00,6.35,6.38,6.35,6.38,80800.0,5.547,5.5733,5.547,5.5733,80800.0
2008-08-13 13:30:00,6.37,6.42,6.37,6.41,139200.0,5.5645,5.6082,5.5645,5.5995,139200.0
2008-08-13 13:40:00,6.41,6.43,6.4,6.4,168800.0,5.5995,5.6169,5.5907,5.5907,168800.0
2008-08-13 13:50:00,6.4,6.43,6.4,6.42,88800.0,5.5907,5.6169,5.5907,5.6082,88800.0
2008-08-13 14:00:00,6.42,6.42,6.41,6.42,68800.0,5.6082,5.6082,5.5995,5.6082,68800.0
2008-08-13 14:10:00,6.42,6.42,6.38,6.39,108000.0,5.6082,5.6082,5.5733,5.582,108000.0
2008-08-13 14:20:00,6.4,6.4,6.39,6.39,60800.0,5.5907,5.5907,5.582,5.582,60800.0
2008-08-13 14:30:00,6.39,6.4,6.38,6.4,54400.0,5.582,5.5907,5.5733,5.5907,54400.0
2008-08-13 14:40:00,6.41,6.43,6.4,6.42,93600.0,5.5995,5.6169,5.5907,5.6082,93600.0
2008-08-13 14:50:00,6.42,6.43,6.41,6.42,69600.0,5.6082,5.6169,5.5995,5.6082,69600.0
2008-08-13 15:00:00,6.42,6.43,6.41,6.41,102400.0,5.6082,5.6169,5.5995,5.5995,102400.0
2008-08-13 15:10:00,6.41,6.43,6.41,6.42,100000.0,5.5995,5.6169,5.5995,5.6082,100000.0
2008-08-13 15:20:00,6.42,6.42,6.4,6.4,132000.0,5.6082,5.6082,5.5907,5.5907,132000.0
2008-08-13 15:30:00,6.4,6.41,6.38,6.39,174400.0,5.5907,5.5995,5.5733,5.582,174400.0
2008-08-13 15:40:00,6.39,6.39,6.37,6.38,164000.0,5.582,5.582,5.5645,5.5733,164000.0
2008-08-13 15:50:00,6.38,6.41,6.37,6.41,274400.0,5.5733,5.5995,5.5645,5.5995,274400.0
2008-08-14 09:30:00,6.36,6.38,6.3,6.3,214400.0,5.5558,5.5733,5.5034,5.5034,214400.0
2008-08-14 09:40:00,6.3,6.31,6.26,6.26,196800.0,5.5034,5.5121,5.4684,5.4684,196800.0
2008-08-14 09:50:00,6.27,6.28,6.25,6.26,297600.0,5.4772,5.4859,5.4597,5.4684,297600.0
2008-08-14 10:00:00,6.26,6.26,6.24,6.24,365600.0,5.4684,5.4684,5.451,5.451,365600.0
2008-08-14 10:10:00,6.24,6.26,6.24,6.25,226400.0,5.451,5.4684,5.451,5.4597,226400.0
2008-08-14 10:20:00,6.25,6.25,6.25,6.25,228000.0,5.4597,5.4597,5.4597,5.4597,228000.0
2008-08-14 10:30:00,6.25,6.28,6.25,6.28,719200.0,5.4597,5.4859,5.4597,5.4859,719200.0
2008-08-14 10:40:00,6.28,6.33,6.28,6.32,487200.0,5.4859,5.5296,5.4859,5.5208,487200.0
2008-08-14 10:50:00,6.32,6.33,6.3,6.31,412800.0,5.5208,5.5296,5.5034,5.5121,412800.0
2008-08-14 11:00:00,6.31,6.33,6.3,6.33,263200.0,5.5121,5.5296,5.5034,5.5296,263200.0
2008-08-14 11:10:00,6.33,6.4,6.33,6.4,354400.0,5.5296,5.5907,5.5296,5.5907,354400.0
2008-08-14 11:20:00,6.4,6.4,6.39,6.4,168800.0,5.5907,5.5907,5.582,5.5907,168800.0
2008-08-14 11:30:00,6.4,6.4,6.38,6.39,194400.0,5.5907,5.5907,5.5733,5.582,194400.0
2008-08-14 11:40:00,6.39,6.4,6.39,6.4,68000.0,5.582,5.5907,5.582,5.5907,68000.0
2008-08-14 11:50:00,6.4,6.41,6.38,6.41,163200.0,5.5907,5.5995,5.5733,5.5995,163200.0
2008-08-14 12:00:00,6.41,6.44,6.41,6.42,254400.0,5.5995,5.6257,5.5995,5.6082,254400.0
2008-08-14 12:10:00,6.42,6.43,6.41,6.42,112800.0,5.6082,5.6169,5.5995,5.6082,112800.0
2008-08-14 12:20:00,6.41,6.41,6.4,6.41,188000.0,5.5995,5.5995,5.5907,5.5995,188000.0
2008-08-14 12:30:00,6.41,6.44,6.41,6.43,103200.0,5.5995,5.6257,5.5995,5.6169,103200.0
2008-08-14 12:40:00,6.43,6.47,6.43,6.47,188000.0,5.6169,5.6519,5.6169,5.6519,188000.0
2008-08-14 12:50:00,6.47,6.47,6.46,6.47,166400.0,5.6519,5.6519,5.6431,5.6519,166400.0
2008-08-14 13:00:00,6.47,6.48,6.47,6.48,144000.0,5.6519,5.6606,5.6519,5.6606,144000.0
2008-08-14 13:10:00,6.48,6.49,6.47,6.48,127200.0,5.6606,5.6693,5.6519,5.6606,127200.0
2008-08-14 13:20:00,6.48,6.48,6.48,6.48,72000.0,5.6606,5.6606,5.6606,5.6606,72000.0
2008-08-14 13:30:00,6.48,6.48,6.45,6.46,241600.0,5.6606,5.6606,5.6344,5.6431,241600.0
2008-08-14 13:40:00,6.46,6.47,6.45,6.45,83200.0,5.6431,5.6519,5.6344,5.6344,83200.0
2008-08-14 13:50:00,6.45,6.47,6.45,6.46,80000.0,5.6344,5.6519,5.6344,5.6431,80000.0
2008-08-14 14:00:00,6.46,6.47,6.45,6.46,117600.0,5.6431,5.6519,5.6344,5.6431,117600.0
2008-08-14 14:10:00,6.46,6.46,6.44,6.46,74400.0,5.6431,5.6431,5.6257,5.6431,74400.0
2008-08-14 14:20:00,6.46,6.46,6.44,6.45,87200.0,5.6431,5.6431,5.6257,5.6344,87200.0
2008-08-14 14:30:00,6.45,6.45,6.43,6.44,118400.0,5.6344,5.6344,5.6169,5.6257,118400.0
2008-08-14 14:40:00,6.43,6.44,6.42,6.43,99200.0,5.6169,5.6257,5.6082,5.6169,99200.0
2008-08-14 14:50:00,6.42,6.43,6.42,6.43,36800.0,5.6082,5.6169,5.6082,5.6169,36800.0
2008-08-14 15:00:00,6.42,6.42,6.41,6.42,164000.0,5.6082,5.6082,5.5995,5.6082,164000.0
2008-08-14 15:10:00,6.42,6.42,6.41,6.42,105600.0,5.6082,5.6082,5.5995,5.6082,105600.0
2008-08-14 15:20:00,6.42,6.43,6.41,6.42,107200.0,5.6082,5.6169,5.5995,5.6082,107200.0
2008-08-14 15:30:00,6.42,6.45,6.42,6.44,182400.0,5.6082,5.6344,5.6082,5.6257,182400.0
2008-08-14 15:40:00,6.44,6.44,6.43,6.43,121600.0,5.6257,5.6257,5.6169,5.6169,121600.0
2008-08-14 15:50:00,6.43,6.44,6.41,6.43,225600.0,5.6169,5.6257,5.5995,5.6169,225600.0
2008-08-15 09:30:00,6.46,6.5,6.43,6.43,236800.0,5.6431,5.6781,5.6169,5.6169,236800.0
2008-08-15 09:40:00,6.43,6.47,6.42,6.45,137600.0,5.6169,5.6519,5.6082,5.6344,137600.0
2008-08-15 09:50:00,6.45,6.45,6.41,6.45,186400.0,5.6344,5.6344,5.5995,5.6344,186400.0
2008-08-15 10:00:00,6.45,6.45,6.41,6.43,215200.0,5.6344,5.6344,5.5995,5.6169,215200.0
2008-08-15 10:10:00,6.43,6.46,6.42,6.45,165600.0,5.6169,5.6431,5.6082,5.6344,165600.0
2008-08-15 10:20:00,6.45,6.47,6.44,6.45,502400.0,5.6344,5.6519,5.6257,5.6344,502400.0
2008-08-15 10:30:00,6.45,6.47,6.43,6.43,164000.0,5.6344,5.6519,5.6169,5.6169,164000.0
2008-08-15 10:40:00,6.44,6.46,6.44,6.46,147200.0,5.6257,5.6431,5.6257,5.6431,147200.0
2008-08-15 10:50:00,6.46,6.47,6.46,6.47,78400.0,5.6431,5.6519,5.6431,5.6519,78400.0
2008-08-15 11:00:00,6.47,6.47,6.44,6.44,152000.0,5.6519,5.6519,5.6257,5.6257,152000.0
2008-08-15 11:10:00,6.44,6.47,6.42,6.47,407200.0,5.6257,5.6519,5.6082,5.6519,407200.0
2008-08-15 11:20:00,6.47,6.49,6.46,6.48,132000.0,5.6519,5.6693,5.6431,5.6606,132000.0
2008-08-15 11:30:00,6.48,6.49,6.45,6.47,331200.0,5.6606,5.6693,5.6344,5.6519,331200.0
2008-08-15 11:40:00,6.48,6.5,6.45,6.5,417600.0,5.6606,5.6781,5.6344,5.6781,417600.0
2008-08-15 11:50:00,6.49,6.49,6.46,6.47,50400.0,5.6693,5.6693,5.6431,5.6519,50400.0
2008-08-15 12:00:00,6.47,6.47,6.46,6.46,289600.0,5.6519,5.6519,5.6431,5.6431,289600.0
2008-08-15 12:10:00,6.46,6.48,6.46,6.48,118400.0,5.6431,5.6606,5.6431,5.6606,118400.0
2008-08-15 12:20:00,6.47,6.47,6.46,6.47,42400.0,5.6519,5.6519,5.6431,5.6519,42400.0
2008-08-15 12:30:00,6.47,6.48,6.47,6.48,30400.0,5.6519,5.6606,5.6519,5.6606,30400.0
2008-08-15 12:40:00,6.47,6.48,6.47,6.47,38400.0,5.6519,5.6606,5.6519,5.6519,38400.0
2008-08-15 12:50:00,6.47,6.47,6.46,6.46,55200.0,5.6519,5.6519,5.6431,5.6431,55200.0
2008-08-15 13:00:00,6.46,6.47,6.46,6.46,24800.0,5.6431,5.6519,5.6431,5.6431,24800.0
2008-08-15 13:10:00,6.46,6.48,6.46,6.47,104800.0,5.6431,5.6606,5.6431,5.6519,104800.0
2008-08-15 13:20:00,6.47,6.5,6.47,6.49,160800.0,5.6519,5.6781,5.6519,5.6693,160800.0
2008-08-15 13:30:00,6.49,6.5,6.48,6.49,79200.0,5.6693,5.6781,5.6606,5.6693,79200.0
2008-08-15 13:40:00,6.49,6.49,6.47,6.48,94400.0,5.6693,5.6693,5.6519,5.6606,94400.0
2008-08-15 13:50:00,6.48,6.49,6.47,6.48,82400.0,5.6606,5.6693,5.6519,5.6606,82400.0
2008-08-15 14:00:00,6.48,6.49,6.47,6.48,204800.0,5.6606,5.6693,5.6519,5.6606,204800.0
2008-08-15 14:10:00,6.48,6.48,6.45,6.45,179200.0,5.6606,5.6606,5.6344,5.6344,179200.0
2008-08-15 14:20:00,6.45,6.48,6.45,6.48,408000.0,5.6344,5.6606,5.6344,5.6606,408000.0
2008-08-15 14:30:00,6.48,6.48,6.47,6.47,89600.0,5.6606,5.6606,5.6519,5.6519,89600.0
2008-08-15 14:40:00,6.47,6.49,6.47,6.48,161600.0,5.6519,5.6693,5.6519,5.6606,161600.0
2008-08-15 14:50:00,6.48,6.49,6.47,6.48,151200.0,5.6606,5.6693,5.6519,5.6606,151200.0
2008-08-15 15:00:00,6.48,6.49,6.48,6.48,84000.0,5.6606,5.6693,5.6606,5.6606,84000.0
2008-08-15 15:10:00,6.49,6.5,6.48,6.49,239200.0,5.6693,5.6781,5.6606,5.6693,239200.0
2008-08-15 15:20:00,6.49,6.51,6.49,6.5,358400.0,5.6693,5.6868,5.6693,5.6781,358400.0
2008-08-15 15:30:00,6.5,6.51,6.5,6.5,176800.0,5.6781,5.6868,5.6781,5.6781,176800.0
2008-08-15 15:40:00,6.5,6.51,6.49,6.5,271200.0,5.6781,5.6868,5.6693,5.6781,271200.0
2008-08-15 15:50:00,6.5,6.5,6.48,6.48,332000.0,5.6781,5.6781,5.6606,5.6606,332000.0
2008-08-18 09:30:00,6.51,6.54,6.45,6.45,329600.0,5.6868,5.713,5.6344,5.6344,329600.0
2008-08-18 09:40:00,6.45,6.45,6.39,6.39,292800.0,5.6344,5.6344,5.582,5.582,292800.0
2008-08-18 09:50:00,6.4,6.4,6.37,6.38,409600.0,5.5907,5.5907,5.5645,5.5733,409600.0
2008-08-18 10:00:00,6.38,6.38,6.35,6.35,247200.0,5.5733,5.5733,5.547,5.547,247200.0
2008-08-18 10:10:00,6.36,6.37,6.34,6.35,206400.0,5.5558,5.5645,5.5383,5.547,206400.0
2008-08-18 10:20:00,6.36,6.38,6.36,6.37,215200.0,5.5558,5.5733,5.5558,5.5645,215200.0
2008-08-18 10:30:00,6.37,6.37,6.36,6.36,250400.0,5.5645,5.5645,5.5558,5.5558,250400.0
2008-08-18 10:40:00,6.36,6.37,6.35,6.36,127200.0,5.5558,5.5645,5.547,5.5558,127200.0
2008-08-18 10:50:00,6.36,6.37,6.35,6.36,368800.0,5.5558,5.5645,5.547,5.5558,368800.0
2008-08-18 11:00:00,6.36,6.37,6.35,6.36,259200.0,5.5558,5.5645,5.547,5.5558,259200.0
2008-08-18 11:10:00,6.36,6.36,6.34,6.35,608800.0,5.5558,5.5558,5.5383,5.547,608800.0
2008-08-18 11:20:00,6.36,6.36,6.35,6.36,403200.0,5.5558,5.5558,5.547,5.5558,403200.0
2008-08-18 11:30:00,6.36,6.36,6.36,6.36,104000.0,5.5558,5.5558,5.5558,5.5558,104000.0
2008-08-18 11:40:00,6.36,6.36,6.35,6.36,104800.0,5.5558,5.5558,5.547,5.5558,104800.0
2008-08-18 11:50:00,6.36,6.36,6.34,6.34,325600.0,5.5558,5.5558,5.5383,5.5383,325600.0
2008-08-18 12:00:00,6.34,6.35,6.34,6.34,129600.0,5.5383,5.547,5.5383,5.5383,129600.0
2008-08-18 12:10:00,6.35,6.35,6.34,6.34,203200.0,5.547,5.547,5.5383,5.5383,203200.0
2008-08-18 12:20:00,6.35,6.35,6.31,6.32,185600.0,5.547,5.547,5.5121,5.5208,185600.0
2008-08-18 12:30:00,6.32,6.34,6.31,6.31,116000.0,5.5208,5.5383,5.5121,5.5121,116000.0
2008-08-18 12:40:00,6.31,6.31,6.29,6.31,280800.0,5.5121,5.5121,5.4946,5.5121,280800.0
2008-08-18 12:50:00,6.3,6.32,6.3,6.32,92800.0,5.5034,5.5208,5.5034,5.5208,92800.0
2008-08-18 13:00:00,6.32,6.33,6.31,6.33,124000.0,5.5208,5.5296,5.5121,5.5296,124000.0
2008-08-18 13:10:00,6.33,6.33,6.32,6.33,113600.0,5.5296,5.5296,5.5208,5.5296,113600.0
2008-08-18 13:20:00,6.33,6.35,6.33,6.34,94400.0,5.5296,5.547,5.5296,5.5383,94400.0
2008-08-18 13:30:00,6.34,6.35,6.34,6.35,65600.0,5.5383,5.547,5.5383,5.547,65600.0
2008-08-18 13:40:00,6.35,6.35,6.31,6.31,116800.0,5.547,5.547,5.5121,5.5121,116800.0
2008-08-18 13:50:00,6.32,6.32,6.31,6.31,160000.0,5.5208,5.5208,5.5121,5.5121,160000.0
2008-08-18 14:00:00,6.3,6.31,6.3,6.31,140000.0,5.5034,5.5121,5.5034,5.5121,140000.0
2008-08-18 14:10:00,6.31,6.32,6.31,6.31,100800.0,5.5121,5.5208,5.5121,5.5121,100800.0
2008-08-18 14:20:00,6.31,6.33,6.31,6.33,181600.0,5.5121,5.5296,5.5121,5.5296,181600.0
2008-08-18 14:30:00,6.33,6.34,6.31,6.31,188800.0,5.5296,5.5383,5.5121,5.5121,188800.0
2008-08-18 14:40:00,6.31,6.34,6.31,6.31,100800.0,5.5121,5.5383,5.5121,5.5121,100800.0
2008-08-18 14:50:00,6.31,6.32,6.31,6.31,118400.0,5.5121,5.5208,5.5121,5.5121,118400.0
2008-08-18 15:00:00,6.34,6.34,6.3,6.31,359200.0,5.5383,5.5383,5.5034,5.5121,359200.0
2008-08-18 15:10:00,6.31,6.34,6.31,6.31,348000.0,5.5121,5.5383,5.5121,5.5121,348000.0
2008-08-18 15:20:00,6.31,6.32,6.3,6.31,542400.0,5.5121,5.5208,5.5034,5.5121,542400.0
2008-08-18 15:30:00,6.31,6.32,6.3,6.3,442400.0,5.5121,5.5208,5.5034,5.5034,442400.0
2008-08-18 15:40:00,6.3,6.3,6.27,6.28,481600.0,5.5034,5.5034,5.4772,5.4859,481600.0
2008-08-18 15:50:00,6.28,6.31,6.27,6.3,450400.0,5.4859,5.5121,5.4772,5.5034,450400.0
2008-08-19 09:30:00,6.29,6.29,6.16,6.2,792000.0,5.4946,5.4946,5.3811,5.416,792000.0
2008-08-19 09:40:00,6.2,6.2,6.15,6.17,480000.0,5.416,5.416,5.3723,5.3898,480000.0
2008-08-19 09:50:00,6.16,6.19,6.15,6.17,408800.0,5.3811,5.4073,5.3723,5.3898,408800.0
2008-08-19 10:00:00,6.17,6.19,6.17,6.17,383200.0,5.3898,5.4073,5.3898,5.3898,383200.0
2008-08-19 10:10:00,6.17,6.19,6.17,6.19,198400.0,5.3898,5.4073,5.3898,5.4073,198400.0
2008-08-19 10:20:00,6.19,6.19,6.16,6.16,558400.0,5.4073,5.4073,5.3811,5.3811,558400.0
2008-08-19 10:30:00,6.16,6.17,6.12,6.13,308000.0,5.3811,5.3898,5.3461,5.3549,308000.0
2008-08-19 10:40:00,6.12,6.13,6.12,6.12,224800.0,5.3461,5.3549,5.3461,5.3461,224800.0
2008-08-19 10:50:00,6.12,6.14,6.11,6.13,345600.0,5.3461,5.3636,5.3374,5.3549,345600.0
2008-08-19 11:00:00,6.13,6.14,6.12,6.12,194400.0,5.3549,5.3636,5.3461,5.3461,194400.0
2008-08-19 11:10:00,6.12,6.13,6.11,6.12,405600.0,5.3461,5.3549,5.3374,5.3461,405600.0
2008-08-19 11:20:00,6.11,6.16,6.11,6.16,284800.0,5.3374,5.3811,5.3374,5.3811,284800.0
2008-08-19 11:30:00,6.16,6.16,6.15,6.15,176800.0,5.3811,5.3811,5.3723,5.3723,176800.0
2008-08-19 11:40:00,6.15,6.17,6.15,6.16,160000.0,5.3723,5.3898,5.3723,5.3811,160000.0
2008-08-19 11:50:00,6.16,6.17,6.16,6.16,200000.0,5.3811,5.3898,5.3811,5.3811,200000.0
2008-08-19 12:00:00,6.16,6.16,6.15,6.15,245600.0,5.3811,5.3811,5.3723,5.3723,245600.0
2008-08-19 12:10:00,6.15,6.15,6.14,6.14,218400.0,5.3723,5.3723,5.3636,5.3636,218400.0
2008-08-19 12:20:00,6.14,6.15,6.14,6.15,163200.0,5.3636,5.3723,5.3636,5.3723,163200.0
2008-08-19 12:30:00,6.15,6.16,6.14,6.15,237600.0,5.3723,5.3811,5.3636,5.3723,237600.0
2008-08-19 12:40:00,6.15,6.16,6.14,6.16,104800.0,5.3723,5.3811,5.3636,5.3811,104800.0
2008-08-19 12:50:00,6.16,6.16,6.14,6.15,90400.0,5.3811,5.3811,5.3636,5.3723,90400.0
2008-08-19 13:00:00,6.14,6.14,6.12,6.13,372000.0,5.3636,5.3636,5.3461,5.3549,372000.0
2008-08-19 13:10:00,6.13,6.14,6.13,6.13,171200.0,5.3549,5.3636,5.3549,5.3549,171200.0
2008-08-19 13:20:00,6.13,6.15,6.13,6.15,105600.0,5.3549,5.3723,5.3549,5.3723,105600.0
2008-08-19 13:30:00,6.15,6.17,6.14,6.14,372000.0,5.3723,5.3898,5.3636,5.3636,372000.0
2008-08-19 13:40:00,6.14,6.15,6.14,6.14,496000.0,5.3636,5.3723,5.3636,5.3636,496000.0
2008-08-19 13:50:00,6.14,6.15,6.12,6.12,161600.0,5.3636,5.3723,5.3461,5.3461,161600.0
2008-08-19 14:00:00,6.12,6.16,6.12,6.16,98400.0,5.3461,5.3811,5.3461,5.3811,98400.0
2008-08-19 14:10:00,6.16,6.17,6.16,6.16,385600.0,5.3811,5.3898,5.3811,5.3811,385600.0
2008-08-19 14:20:00,6.16,6.17,6.14,6.14,160800.0,5.3811,5.3898,5.3636,5.3636,160800.0
2008-08-19 14:30:00,6.14,6.15,6.13,6.14,112000.0,5.3636,5.3723,5.3549,5.3636,112000.0
2008-08-19 14:40:00,6.14,6.15,6.13,6.15,100800.0,5.3636,5.3723,5.3549,5.3723,100800.0
2008-08-19 14:50:00,6.15,6.16,6.14,6.14,96800.0,5.3723,5.3811,5.3636,5.3636,96800.0
2008-08-19 15:00:00,6.15,6.15,6.12,6.12,452000.0,5.3723,5.3723,5.3461,5.3461,452000.0
2008-08-19 15:10:00,6.12,6.13,6.12,6.13,158400.0,5.3461,5.3549,5.3461,5.3549,158400.0
2008-08-19 15:20:00,6.12,6.14,6.12,6.13,287200.0,5.3461,5.3636,5.3461,5.3549,287200.0
2008-08-19 15:30:00,6.13,6.14,6.13,6.14,276000.0,5.3549,5.3636,5.3549,5.3636,276000.0
2008-08-19 15:40:00,6.14,6.14,6.12,6.13,360000.0,5.3636,5.3636,5.3461,5.3549,360000.0
2008-08-19 15:50:00,6.13,6.16,6.13,6.16,461600.0,5.3549,5.3811,5.3549,5.3811,461600.0
2008-08-20 09:30:00,6.16,6.21,6.14,6.17,559200.0,5.3811,5.4248,5.3636,5.3898,559200.0
2008-08-20 09:40:00,6.16,6.16,6.09,6.09,207200.0,5.3811,5.3811,5.3199,5.3199,207200.0
2008-08-20 09:50:00,6.09,6.1,6.07,6.07,521600.0,5.3199,5.3287,5.3025,5.3025,521600.0
2008-08-20 10:00:00,6.07,6.1,6.06,6.08,704800.0,5.3025,5.3287,5.2937,5.3112,704800.0
2008-08-20 10:10:00,6.09,6.12,6.09,6.1,159200.0,5.3199,5.3461,5.3199,5.3287,159200.0
2008-08-20 10:20:00,6.1,6.11,6.08,6.09,259200.0,5.3287,5.3374,5.3112,5.3199,259200.0
2008-08-20 10:30:00,6.08,6.12,6.08,6.11,224000.0,5.3112,5.3461,5.3112,5.3374,224000.0
2008-08-20 10:40:00,6.12,6.13,6.1,6.13,238400.0,5.3461,5.3549,5.3287,5.3549,238400.0
2008-08-20 10:50:00,6.12,6.13,6.12,6.12,230400.0,5.3461,5.3549,5.3461,5.3461,230400.0
2008-08-20 11:00:00,6.13,6.13,6.1,6.12,168000.0,5.3549,5.3549,5.3287,5.3461,168000.0
2008-08-20 11:10:00,6.12,6.12,6.09,6.09,82400.0,5.3461,5.3461,5.3199,5.3199,82400.0
2008-08-20 11:20:00,6.09,6.09,6.07,6.09,180000.0,5.3199,5.3199,5.3025,5.3199,180000.0
2008-08-20 11:30:00,6.09,6.09,6.07,6.07,175200.0,5.3199,5.3199,5.3025,5.3025,175200.0
2008-08-20 11:40:00,6.07,6.08,6.06,6.08,292800.0,5.3025,5.3112,5.2937,5.3112,292800.0
2008-08-20 11:50:00,6.08,6.12,6.08,6.1,158400.0,5.3112,5.3461,5.3112,5.3287,158400.0
2008-08-20 12:00:00,6.1,6.11,6.08,6.09,303200.0,5.3287,5.3374,5.3112,5.3199,303200.0
2008-08-20 12:10:00,6.08,6.09,6.07,6.08,125600.0,5.3112,5.3199,5.3025,5.3112,125600.0
2008-08-20 12:20:00,6.08,6.1,6.08,6.1,48000.0,5.3112,5.3287,5.3112,5.3287,48000.0
2008-08-20 12:30:00,6.1,6.11,6.09,6.1,167200.0,5.3287,5.3374,5.3199,5.3287,167200.0
2008-08-20 12:40:00,6.1,6.11,6.1,6.1,78400.0,5.3287,5.3374,5.3287,5.3287,78400.0
2008-08-20 12:50:00,6.1,6.11,6.09,6.11,152000.0,5.3287,5.3374,5.3199,5.3374,152000.0
2008-08-20 13:00:00,6.11,6.12,6.11,6.12,48000.0,5.3374,5.3461,5.3374,5.3461,48000.0
2008-08-20 13:10:00,6.12,6.12,6.11,6.11,66400.0,5.3461,5.3461,5.3374,5.3374,66400.0
2008-08-20 13:20:00,6.11,6.13,6.11,6.12,92000.0,5.3374,5.3549,5.3374,5.3461,92000.0
2008-08-20 13:30:00,6.12,6.13,6.12,6.12,26400.0,5.3461,5.3549,5.3461,5.3461,26400.0
2008-08-20 13:40:00,6.12,6.13,6.12,6.13,92000.0,5.3461,5.3549,5.3461,5.3549,92000.0
2008-08-20 13:50:00,6.12,6.13,6.12,6.12,72000.0,5.3461,5.3549,5.3461,5.3461,72000.0
2008-08-20 14:00:00,6.13,6.13,6.11,6.12,172000.0,5.3549,5.3549,5.3374,5.3461,172000.0
2008-08-20 14:10:00,6.12,6.12,6.11,6.11,420800.0,5.3461,5.3461,5.3374,5.3374,420800.0
2008-08-20 14:20:00,6.11,6.11,6.09,6.09,229600.0,5.3374,5.3374,5.3199,5.3199,229600.0
2008-08-20 14:30:00,6.09,6.11,6.09,6.1,123200.0,5.3199,5.3374,5.3199,5.3287,123200.0
2008-08-20 14:40:00,6.1,6.11,6.1,6.1,156000.0,5.3287,5.3374,5.3287,5.3287,156000.0
2008-08-20 14:50:00,6.1,6.13,6.1,6.12,188000.0,5.3287,5.3549,5.3287,5.3461,188000.0
2008-08-20 15:00:00,6.12,6.13,6.12,6.12,295200.0,5.3461,5.3549,5.3461,5.3461,295200.0
2008-08-20 15:10:00,6.12,6.12,6.11,6.12,85600.0,5.3461,5.3461,5.3374,5.3461,85600.0
2008-08-20 15:20:00,6.12,6.12,6.11,6.12,157600.0,5.3461,5.3461,5.3374,5.3461,157600.0
2008-08-20 15:30:00,6.12,6.13,6.1,6.12,462400.0,5.3461,5.3549,5.3287,5.3461,462400.0
2008-08-20 15:40:00,6.12,6.14,6.12,6.14,484000.0,5.3461,5.3636,5.3461,5.3636,484000.0
2008-08-20 15:50:00,6.14,6.14,6.12,6.13,569600.0,5.3636,5.3636,5.3461,5.3549,569600.0
2008-08-21 09:30:00,6.07,6.07,6.0,6.07,140800.0,5.3025,5.3025,5.2413,5.3025,140800.0
2008-08-21 09:40:00,6.07,6.09,6.06,6.09,480800.0,5.3025,5.3199,5.2937,5.3199,480800.0
2008-08-21 09:50:00,6.08,6.12,6.08,6.11,58400.0,5.3112,5.3461,5.3112,5.3374,58400.0
2008-08-21 10:00:00,6.11,6.13,6.09,6.09,74400.0,5.3374,5.3549,5.3199,5.3199,74400.0
2008-08-21 10:10:00,6.08,6.09,6.06,6.09,91200.0,5.3112,5.3199,5.2937,5.3199,91200.0
2008-08-21 10:20:00,6.09,6.1,6.06,6.06,169600.0,5.3199,5.3287,5.2937,5.2937,169600.0
2008-08-21 10:30:00,6.06,6.06,6.03,6.03,179200.0,5.2937,5.2937,5.2675,5.2675,179200.0
2008-08-21 10:40:00,6.03,6.03,6.0,6.02,216000.0,5.2675,5.2675,5.2413,5.2588,216000.0
2008-08-21 10:50:00,6.02,6.03,6.02,6.03,140000.0,5.2588,5.2675,5.2588,5.2675,140000.0
2008-08-21 11:00:00,6.03,6.04,6.03,6.03,111200.0,5.2675,5.2762,5.2675,5.2675,111200.0
2008-08-21 11:10:00,6.03,6.04,6.02,6.03,44800.0,5.2675,5.2762,5.2588,5.2675,44800.0
2008-08-21 11:20:00,6.03,6.05,6.03,6.04,50400.0,5.2675,5.285,5.2675,5.2762,50400.0
2008-08-21 11:30:00,6.04,6.04,6.03,6.03,44000.0,5.2762,5.2762,5.2675,5.2675,44000.0
2008-08-21 11:40:00,6.03,6.04,6.03,6.03,56000.0,5.2675,5.2762,5.2675,5.2675,56000.0
2008-08-21 11:50:00,6.03,6.04,6.03,6.03,80800.0,5.2675,5.2762,5.2675,5.2675,80800.0
2008-08-21 12:00:00,6.04,6.04,6.03,6.03,75200.0,5.2762,5.2762,5.2675,5.2675,75200.0
2008-08-21 12:10:00,6.03,6.04,6.03,6.04,56000.0,5.2675,5.2762,5.2675,5.2762,56000.0
2008-08-21 12:20:00,6.04,6.04,6.02,6.02,71200.0,5.2762,5.2762,5.2588,5.2588,71200.0
2008-08-21 12:30:00,6.02,6.03,6.02,6.03,61600.0,5.2588,5.2675,5.2588,5.2675,61600.0
2008-08-21 12:40:00,6.03,6.03,6.02,6.03,44000.0,5.2675,5.2675,5.2588,5.2675,44000.0
2008-08-21 12:50:00,6.03,6.03,6.02,6.02,50400.0,5.2675,5.2675,5.2588,5.2588,50400.0
2008-08-21 13:00:00,6.02,6.03,6.02,6.03,109600.0,5.2588,5.2675,5.2588,5.2675,109600.0
2008-08-21 13:10:00,6.03,6.06,6.03,6.05,108000.0,5.2675,5.2937,5.2675,5.285,108000.0
2008-08-21 13:20:00,6.05,6.06,6.05,6.06,97600.0,5.285,5.2937,5.285,5.2937,97600.0
2008-08-21 13:30:00,6.06,6.09,6.06,6.08,192000.0,5.2937,5.3199,5.2937,5.3112,192000.0
2008-08-21 13:40:00,6.08,6.08,6.06,6.07,230400.0,5.3112,5.3112,5.2937,5.3025,230400.0
2008-08-21 13:50:00,6.07,6.08,6.07,6.08,36000.0,5.3025,5.3112,5.3025,5.3112,36000.0
2008-08-21 14:00:00,6.08,6.08,6.07,6.07,67200.0,5.3112,5.3112,5.3025,5.3025,67200.0
2008-08-21 14:10:00,6.07,6.08,6.07,6.07,100000.0,5.3025,5.3112,5.3025,5.3025,100000.0
2008-08-21 14:20:00,6.07,6.08,6.07,6.07,61600.0,5.3025,5.3112,5.3025,5.3025,61600.0
2008-08-21 14:30:00,6.07,6.11,6.04,6.1,485600.0,5.3025,5.3374,5.2762,5.3287,485600.0
2008-08-21 14:40:00,6.1,6.11,6.09,6.11,117600.0,5.3287,5.3374,5.3199,5.3374,117600.0
2008-08-21 14:50:00,6.1,6.1,6.09,6.09,83200.0,5.3287,5.3287,5.3199,5.3199,83200.0
2008-08-21 15:00:00,6.09,6.1,6.08,6.08,148000.0,5.3199,5.3287,5.3112,5.3112,148000.0
2008-08-21 15:10:00,6.08,6.09,6.08,6.09,257600.0,5.3112,5.3199,5.3112,5.3199,257600.0
2008-08-21 15:20:00,6.09,6.09,6.08,6.08,147200.0,5.3199,5.3199,5.3112,5.3112,147200.0
2008-08-21 15:30:00,6.08,6.09,6.08,6.09,176800.0,5.3112,5.3199,5.3112,5.3199,176800.0
2008-08-21 15:40:00,6.09,6.1,6.09,6.1,314400.0,5.3199,5.3287,5.3199,5.3287,314400.0
2008-08-21 15:50:00,6.1,6.11,6.1,6.1,481600.0,5.3287,5.3374,5.3287,5.3287,481600.0
2008-08-22 09:30:00,6.16,6.16,6.07,6.12,370400.0,5.3811,5.3811,5.3025,5.3461,370400.0
2008-08-22 09:40:00,6.12,6.19,6.12,6.19,172000.0,5.3461,5.4073,5.3461,5.4073,172000.0
2008-08-22 09:50:00,6.18,6.18,6.14,6.16,236000.0,5.3985,5.3985,5.3636,5.3811,236000.0
2008-08-22 10:00:00,6.16,6.17,6.15,6.17,220000.0,5.3811,5.3898,5.3723,5.3898,220000.0
2008-08-22 10:10:00,6.17,6.21,6.16,6.21,203200.0,5.3898,5.4248,5.3811,5.4248,203200.0
2008-08-22 10:20:00,6.2,6.21,6.14,6.14,206400.0,5.416,5.4248,5.3636,5.3636,206400.0
2008-08-22 10:30:00,6.15,6.15,6.13,6.14,162400.0,5.3723,5.3723,5.3549,5.3636,162400.0
2008-08-22 10:40:00,6.14,6.18,6.14,6.18,91200.0,5.3636,5.3985,5.3636,5.3985,91200.0
2008-08-22 10:50:00,6.18,6.19,6.18,6.19,134400.0,5.3985,5.4073,5.3985,5.4073,134400.0
2008-08-22 11:00:00,6.19,6.19,6.17,6.18,92800.0,5.4073,5.4073,5.3898,5.3985,92800.0
2008-08-22 11:10:00,6.18,6.18,6.16,6.18,66400.0,5.3985,5.3985,5.3811,5.3985,66400.0
2008-08-22 11:20:00,6.18,6.18,6.17,6.18,64000.0,5.3985,5.3985,5.3898,5.3985,64000.0
2008-08-22 11:30:00,6.18,6.18,6.15,6.15,106400.0,5.3985,5.3985,5.3723,5.3723,106400.0
2008-08-22 11:40:00,6.15,6.15,6.13,6.13,76800.0,5.3723,5.3723,5.3549,5.3549,76800.0
2008-08-22 11:50:00,6.13,6.14,6.12,6.14,68800.0,5.3549,5.3636,5.3461,5.3636,68800.0
2008-08-22 12:00:00,6.14,6.14,6.11,6.12,60800.0,5.3636,5.3636,5.3374,5.3461,60800.0
2008-08-22 12:10:00,6.12,6.13,6.12,6.12,37600.0,5.3461,5.3549,5.3461,5.3461,37600.0
2008-08-22 12:20:00,6.12,6.12,6.11,6.12,36000.0,5.3461,5.3461,5.3374,5.3461,36000.0
2008-08-22 12:30:00,6.12,6.13,6.12,6.12,64000.0,5.3461,5.3549,5.3461,5.3461,64000.0
2008-08-22 12:40:00,6.12,6.14,6.12,6.14,36800.0,5.3461,5.3636,5.3461,5.3636,36800.0
2008-08-22 12:50:00,6.14,6.15,6.14,6.15,104000.0,5.3636,5.3723,5.3636,5.3723,104000.0
2008-08-22 13:00:00,6.14,6.16,6.14,6.16,34400.0,5.3636,5.3811,5.3636,5.3811,34400.0
2008-08-22 13:10:00,6.17,6.17,6.16,6.16,59200.0,5.3898,5.3898,5.3811,5.3811,59200.0
2008-08-22 13:20:00,6.16,6.16,6.16,6.16,17600.0,5.3811,5.3811,5.3811,5.3811,17600.0
2008-08-22 13:30:00,6.16,6.16,6.15,6.16,24000.0,5.3811,5.3811,5.3723,5.3811,24000.0
2008-08-22 13:40:00,6.16,6.16,6.15,6.16,42400.0,5.3811,5.3811,5.3723,5.3811,42400.0
2008-08-22 13:50:00,6.15,6.16,6.15,6.16,69600.0,5.3723,5.3811,5.3723,5.3811,69600.0
2008-08-22 14:00:00,6.16,6.16,6.15,6.16,75200.0,5.3811,5.3811,5.3723,5.3811,75200.0
2008-08-22 14:10:00,6.16,6.16,6.15,6.16,57600.0,5.3811,5.3811,5.3723,5.3811,57600.0
2008-08-22 14:20:00,6.16,6.18,6.16,6.17,56800.0,5.3811,5.3985,5.3811,5.3898,56800.0
2008-08-22 14:30:00,6.17,6.18,6.17,6.17,36000.0,5.3898,5.3985,5.3898,5.3898,36000.0
2008-08-22 14:40:00,6.17,6.18,6.15,6.16,79200.0,5.3898,5.3985,5.3723,5.3811,79200.0
2008-08-22 14:50:00,6.16,6.17,6.16,6.17,59200.0,5.3811,5.3898,5.3811,5.3898,59200.0
2008-08-22 15:00:00,6.17,6.18,6.16,6.18,68000.0,5.3898,5.3985,5.3811,5.3985,68000.0
2008-08-22 15:10:00,6.18,6.18,6.17,6.18,81600.0,5.3985,5.3985,5.3898,5.3985,81600.0
2008-08-22 15:20:00,6.18,6.18,6.17,6.17,123200.0,5.3985,5.3985,5.3898,5.3898,123200.0
2008-08-22 15:30:00,6.17,6.18,6.17,6.17,150400.0,5.3898,5.3985,5.3898,5.3898,150400.0
2008-08-22 15:40:00,6.17,6.18,6.17,6.18,108800.0,5.3898,5.3985,5.3898,5.3985,108800.0
2008-08-22 15:50:00,6.18,6.18,6.17,6.18,213600.0,5.3985,5.3985,5.3898,5.3985,213600.0
2008-08-25 09:30:00,6.14,6.14,6.09,6.09,226400.0,5.3636,5.3636,5.3199,5.3199,226400.0
2008-08-25 09:40:00,6.09,6.09,6.04,6.05,276000.0,5.3199,5.3199,5.2762,5.285,276000.0
2008-08-25 09:50:00,6.05,6.1,6.05,6.09,278400.0,5.285,5.3287,5.285,5.3199,278400.0
2008-08-25 10:00:00,6.09,6.12,6.08,6.1,356800.0,5.3199,5.3461,5.3112,5.3287,356800.0
2008-08-25 10:10:00,6.1,6.1,6.08,6.09,150400.0,5.3287,5.3287,5.3112,5.3199,150400.0
2008-08-25 10:20:00,6.09,6.12,6.08,6.11,244800.0,5.3199,5.3461,5.3112,5.3374,244800.0
2008-08-25 10:30:00,6.11,6.11,6.09,6.1,148800.0,5.3374,5.3374,5.3199,5.3287,148800.0
2008-08-25 10:40:00,6.09,6.09,6.06,6.06,396000.0,5.3199,5.3199,5.2937,5.2937,396000.0
2008-08-25 10:50:00,6.06,6.06,6.01,6.01,248000.0,5.2937,5.2937,5.25,5.25,248000.0
2008-08-25 11:00:00,6.01,6.01,6.0,6.0,307200.0,5.25,5.25,5.2413,5.2413,307200.0
2008-08-25 11:10:00,6.0,6.02,6.0,6.0,209600.0,5.2413,5.2588,5.2413,5.2413,209600.0
2008-08-25 11:20:00,6.0,6.0,5.97,5.98,218400.0,5.2413,5.2413,5.2151,5.2238,218400.0
2008-08-25 11:30:00,5.98,5.98,5.96,5.97,189600.0,5.2238,5.2238,5.2064,5.2151,189600.0
2008-08-25 11:40:00,5.96,5.96,5.94,5.94,192800.0,5.2064,5.2064,5.1889,5.1889,192800.0
2008-08-25 11:50:00,5.94,5.95,5.93,5.94,171200.0,5.1889,5.1976,5.1802,5.1889,171200.0
2008-08-25 12:00:00,5.94,5.95,5.93,5.93,168000.0,5.1889,5.1976,5.1802,5.1802,168000.0
2008-08-25 12:10:00,5.93,5.93,5.92,5.92,152000.0,5.1802,5.1802,5.1714,5.1714,152000.0
2008-08-25 12:20:00,5.92,5.92,5.91,5.91,103200.0,5.1714,5.1714,5.1627,5.1627,103200.0
2008-08-25 12:30:00,5.91,5.92,5.91,5.91,84000.0,5.1627,5.1714,5.1627,5.1627,84000.0
2008-08-25 12:40:00,5.92,5.92,5.91,5.91,119200.0,5.1714,5.1714,5.1627,5.1627,119200.0
2008-08-25 12:50:00,5.91,5.92,5.88,5.88,314400.0,5.1627,5.1714,5.1365,5.1365,314400.0
2008-08-25 13:00:00,5.89,5.89,5.86,5.88,619200.0,5.1452,5.1452,5.119,5.1365,619200.0
2008-08-25 13:10:00,5.87,5.89,5.87,5.89,235200.0,5.1277,5.1452,5.1277,5.1452,235200.0
2008-08-25 13:20:00,5.89,5.93,5.89,5.92,409600.0,5.1452,5.1802,5.1452,5.1714,409600.0
2008-08-25 13:30:00,5.92,5.93,5.92,5.92,183200.0,5.1714,5.1802,5.1714,5.1714,183200.0
2008-08-25 13:40:00,5.93,5.93,5.92,5.93,171200.0,5.1802,5.1802,5.1714,5.1802,171200.0
2008-08-25 13:50:00,5.93,5.96,5.93,5.95,189600.0,5.1802,5.2064,5.1802,5.1976,189600.0
2008-08-25 14:00:00,5.95,5.95,5.94,5.95,128800.0,5.1976,5.1976,5.1889,5.1976,128800.0
2008-08-25 14:10:00,5.95,5.95,5.94,5.95,229600.0,5.1976,5.1976,5.1889,5.1976,229600.0
2008-08-25 14:20:00,5.95,5.96,5.94,5.96,132800.0,5.1976,5.2064,5.1889,5.2064,132800.0
2008-08-25 14:30:00,5.96,5.96,5.95,5.95,131200.0,5.2064,5.2064,5.1976,5.1976,131200.0
2008-08-25 14:40:00,5.95,5.96,5.95,5.96,152800.0,5.1976,5.2064,5.1976,5.2064,152800.0
2008-08-25 14:50:00,5.96,5.96,5.93,5.93,170400.0,5.2064,5.2064,5.1802,5.1802,170400.0
2008-08-25 15:00:00,5.93,5.95,5.93,5.94,191200.0,5.1802,5.1976,5.1802,5.1889,191200.0
2008-08-25 15:10:00,5.94,5.95,5.94,5.94,187200.0,5.1889,5.1976,5.1889,5.1889,187200.0
2008-08-25 15:20:00,5.94,5.95,5.93,5.94,202400.0,5.1889,5.1976,5.1802,5.1889,202400.0
2008-08-25 15:30:00,5.94,5.95,5.93,5.95,320800.0,5.1889,5.1976,5.1802,5.1976,320800.0
2008-08-25 15:40:00,5.95,5.95,5.94,5.94,360800.0,5.1976,5.1976,5.1889,5.1889,360800.0
2008-08-25 15:50:00,5.94,5.95,5.93,5.94,536000.0,5.1889,5.1976,5.1802,5.1889,536000.0
2008-08-26 09:30:00,5.93,5.99,5.91,5.92,141600.0,5.1802,5.2326,5.1627,5.1714,141600.0
2008-08-26 09:40:00,5.92,5.95,5.91,5.91,205600.0,5.1714,5.1976,5.1627,5.1627,205600.0
2008-08-26 09:50:00,5.91,5.91,5.89,5.89,108800.0,5.1627,5.1627,5.1452,5.1452,108800.0
2008-08-26 10:00:00,5.9,5.93,5.89,5.92,144000.0,5.154,5.1802,5.1452,5.1714,144000.0
2008-08-26 10:10:00,5.92,5.93,5.91,5.91,122400.0,5.1714,5.1802,5.1627,5.1627,122400.0
2008-08-26 10:20:00,5.92,5.93,5.91,5.93,235200.0,5.1714,5.1802,5.1627,5.1802,235200.0
2008-08-26 10:30:00,5.93,5.93,5.92,5.92,162400.0,5.1802,5.1802,5.1714,5.1714,162400.0
2008-08-26 10:40:00,5.92,5.92,5.91,5.91,104800.0,5.1714,5.1714,5.1627,5.1627,104800.0
2008-08-26 10:50:00,5.91,5.91,5.89,5.9,258400.0,5.1627,5.1627,5.1452,5.154,258400.0
2008-08-26 11:00:00,5.9,5.9,5.88,5.88,393600.0,5.154,5.154,5.1365,5.1365,393600.0
2008-08-26 11:10:00,5.88,5.89,5.88,5.88,136800.0,5.1365,5.1452,5.1365,5.1365,136800.0
2008-08-26 11:20:00,5.88,5.88,5.87,5.88,168000.0,5.1365,5.1365,5.1277,5.1365,168000.0
2008-08-26 11:30:00,5.88,5.88,5.85,5.86,260000.0,5.1365,5.1365,5.1103,5.119,260000.0
2008-08-26 11:40:00,5.85,5.86,5.85,5.86,168800.0,5.1103,5.119,5.1103,5.119,168800.0
2008-08-26 11:50:00,5.86,5.87,5.86,5.86,144000.0,5.119,5.1277,5.119,5.119,144000.0
2008-08-26 12:00:00,5.86,5.86,5.85,5.86,209600.0,5.119,5.119,5.1103,5.119,209600.0
2008-08-26 12:10:00,5.86,5.86,5.86,5.86,132800.0,5.119,5.119,5.119,5.119,132800.0
2008-08-26 12:20:00,5.86,5.88,5.86,5.87,154400.0,5.119,5.1365,5.119,5.1277,154400.0
2008-08-26 12:30:00,5.87,5.87,5.86,5.86,68800.0,5.1277,5.1277,5.119,5.119,68800.0
2008-08-26 12:40:00,5.86,5.88,5.86,5.87,85600.0,5.119,5.1365,5.119,5.1277,85600.0
2008-08-26 12:50:00,5.88,5.88,5.86,5.87,144800.0,5.1365,5.1365,5.119,5.1277,144800.0
2008-08-26 13:00:00,5.87,5.87,5.87,5.87,192000.0,5.1277,5.1277,5.1277,5.1277,192000.0
2008-08-26 13:10:00,5.87,5.87,5.86,5.87,85600.0,5.1277,5.1277,5.119,5.1277,85600.0
2008-08-26 13:20:00,5.86,5.87,5.85,5.86,136800.0,5.119,5.1277,5.1103,5.119,136800.0
2008-08-26 13:30:00,5.85,5.86,5.85,5.85,235200.0,5.1103,5.119,5.1103,5.1103,235200.0
2008-08-26 13:40:00,5.84,5.85,5.83,5.83,138400.0,5.1015,5.1103,5.0928,5.0928,138400.0
2008-08-26 13:50:00,5.83,5.85,5.83,5.85,149600.0,5.0928,5.1103,5.0928,5.1103,149600.0
2008-08-26 14:00:00,5.85,5.86,5.84,5.86,207200.0,5.1103,5.119,5.1015,5.119,207200.0
2008-08-26 14:10:00,5.85,5.85,5.84,5.84,149600.0,5.1103,5.1103,5.1015,5.1015,149600.0
2008-08-26 14:20:00,5.84,5.85,5.84,5.85,152800.0,5.1015,5.1103,5.1015,5.1103,152800.0
2008-08-26 14:30:00,5.85,5.85,5.84,5.85,155200.0,5.1103,5.1103,5.1015,5.1103,155200.0
2008-08-26 14:40:00,5.84,5.85,5.84,5.84,174400.0,5.1015,5.1103,5.1015,5.1015,174400.0
2008-08-26 14:50:00,5.84,5.85,5.83,5.83,132000.0,5.1015,5.1103,5.0928,5.0928,132000.0
2008-08-26 15:00:00,5.83,5.85,5.83,5.85,164800.0,5.0928,5.1103,5.0928,5.1103,164800.0
2008-08-26 15:10:00,5.85,5.87,5.85,5.86,329600.0,5.1103,5.1277,5.1103,5.119,329600.0
2008-08-26 15:20:00,5.86,5.87,5.85,5.87,207200.0,5.119,5.1277,5.1103,5.1277,207200.0
2008-08-26 15:30:00,5.87,5.88,5.87,5.87,240000.0,5.1277,5.1365,5.1277,5.1277,240000.0
2008-08-26 15:40:00,5.87,5.88,5.87,5.87,409600.0,5.1277,5.1365,5.1277,5.1277,409600.0
2008-08-26 15:50:00,5.87,5.9,5.87,5.89,527200.0,5.1277,5.154,5.1277,5.1452,527200.0
2008-08-27 09:30:00,5.9,5.95,5.89,5.9,120800.0,5.154,5.1976,5.1452,5.154,120800.0
2008-08-27 09:40:00,5.91,5.92,5.87,5.88,88800.0,5.1627,5.1714,5.1277,5.1365,88800.0
2008-08-27 09:50:00,5.88,5.88,5.86,5.87,92800.0,5.1365,5.1365,5.119,5.1277,92800.0
2008-08-27 10:00:00,5.87,5.91,5.87,5.9,66400.0,5.1277,5.1627,5.1277,5.154,66400.0
2008-08-27 10:10:00,5.9,5.9,5.89,5.9,94400.0,5.154,5.154,5.1452,5.154,94400.0
2008-08-27 10:20:00,5.9,5.93,5.9,5.93,83200.0,5.154,5.1802,5.154,5.1802,83200.0
2008-08-27 10:30:00,5.93,5.94,5.92,5.93,96000.0,5.1802,5.1889,5.1714,5.1802,96000.0
2008-08-27 10:40:00,5.93,5.93,5.91,5.92,115200.0,5.1802,5.1802,5.1627,5.1714,115200.0
2008-08-27 10:50:00,5.92,5.94,5.92,5.93,124000.0,5.1714,5.1889,5.1714,5.1802,124000.0
2008-08-27 11:00:00,5.93,5.93,5.93,5.93,76800.0,5.1802,5.1802,5.1802,5.1802,76800.0
2008-08-27 11:10:00,5.93,5.93,5.92,5.93,105600.0,5.1802,5.1802,5.1714,5.1802,105600.0
2008-08-27 11:20:00,5.93,5.93,5.93,5.93,110400.0,5.1802,5.1802,5.1802,5.1802,110400.0
2008-08-27 11:30:00,5.93,5.93,5.89,5.9,125600.0,5.1802,5.1802,5.1452,5.154,125600.0
2008-08-27 11:40:00,5.9,5.9,5.89,5.9,51200.0,5.154,5.154,5.1452,5.154,51200.0
2008-08-27 11:50:00,5.9,5.91,5.9,5.91,54400.0,5.154,5.1627,5.154,5.1627,54400.0
2008-08-27 12:00:00,5.9,5.93,5.9,5.93,53600.0,5.154,5.1802,5.154,5.1802,53600.0
2008-08-27 12:10:00,5.93,5.95,5.93,5.94,78400.0,5.1802,5.1976,5.1802,5.1889,78400.0
2008-08-27 12:20:00,5.95,5.95,5.94,5.94,149600.0,5.1976,5.1976,5.1889,5.1889,149600.0
2008-08-27 12:30:00,5.95,5.95,5.94,5.95,88800.0,5.1976,5.1976,5.1889,5.1976,88800.0
2008-08-27 12:40:00,5.95,5.98,5.95,5.97,169600.0,5.1976,5.2238,5.1976,5.2151,169600.0
2008-08-27 12:50:00,5.97,5.97,5.96,5.97,76000.0,5.2151,5.2151,5.2064,5.2151,76000.0
2008-08-27 13:00:00,5.97,5.97,5.96,5.96,64800.0,5.2151,5.2151,5.2064,5.2064,64800.0
2008-08-27 13:10:00,5.96,5.96,5.96,5.96,54400.0,5.2064,5.2064,5.2064,5.2064,54400.0
2008-08-27 13:20:00,5.96,5.96,5.95,5.95,140800.0,5.2064,5.2064,5.1976,5.1976,140800.0
2008-08-27 13:30:00,5.95,5.96,5.95,5.96,57600.0,5.1976,5.2064,5.1976,5.2064,57600.0
2008-08-27 13:40:00,5.95,5.96,5.95,5.96,42400.0,5.1976,5.2064,5.1976,5.2064,42400.0
2008-08-27 13:50:00,5.96,5.97,5.95,5.95,144800.0,5.2064,5.2151,5.1976,5.1976,144800.0
2008-08-27 14:00:00,5.96,5.97,5.96,5.97,99200.0,5.2064,5.2151,5.2064,5.2151,99200.0
2008-08-27 14:10:00,5.97,5.98,5.96,5.98,161600.0,5.2151,5.2238,5.2064,5.2238,161600.0
2008-08-27 14:20:00,5.98,5.99,5.98,5.98,132800.0,5.2238,5.2326,5.2238,5.2238,132800.0
2008-08-27 14:30:00,5.99,5.99,5.98,5.99,124800.0,5.2326,5.2326,5.2238,5.2326,124800.0
2008-08-27 14:40:00,5.99,6.01,5.99,6.0,208000.0,5.2326,5.25,5.2326,5.2413,208000.0
2008-08-27 14:50:00,6.01,6.02,5.99,6.0,224800.0,5.25,5.2588,5.2326,5.2413,224800.0
2008-08-27 15:00:00,6.0,6.0,5.99,6.0,196000.0,5.2413,5.2413,5.2326,5.2413,196000.0
2008-08-27 15:10:00,6.0,6.0,5.98,5.98,168800.0,5.2413,5.2413,5.2238,5.2238,168800.0
2008-08-27 15:20:00,5.98,5.98,5.96,5.97,221600.0,5.2238,5.2238,5.2064,5.2151,221600.0
2008-08-27 15:30:00,5.97,5.97,5.96,5.97,238400.0,5.2151,5.2151,5.2064,5.2151,238400.0
2008-08-27 15:40:00,5.97,6.0,5.97,5.99,439200.0,5.2151,5.2413,5.2151,5.2326,439200.0
2008-08-27 15:50:00,5.99,6.01,5.98,5.99,522400.0,5.2326,5.25,5.2238,5.2326,522400.0
2008-08-28 09:30:00,6.02,6.09,5.99,6.08,176800.0,5.2588,5.3199,5.2326,5.3112,176800.0
2008-08-28 09:40:00,6.07,6.09,6.05,6.07,255200.0,5.3025,5.3199,5.285,5.3025,255200.0
2008-08-28 09:50:00,6.08,6.13,6.06,6.13,341600.0,5.3112,5.3549,5.2937,5.3549,341600.0
2008-08-28 10:00:00,6.13,6.14,6.12,6.12,289600.0,5.3549,5.3636,5.3461,5.3461,289600.0
2008-08-28 10:10:00,6.12,6.12,6.1,6.11,232000.0,5.3461,5.3461,5.3287,5.3374,232000.0
2008-08-28 10:20:00,6.11,6.12,6.1,6.12,235200.0,5.3374,5.3461,5.3287,5.3461,235200.0
2008-08-28 10:30:00,6.12,6.12,6.1,6.11,120800.0,5.3461,5.3461,5.3287,5.3374,120800.0
2008-08-28 10:40:00,6.11,6.13,6.11,6.13,283200.0,5.3374,5.3549,5.3374,5.3549,283200.0
2008-08-28 10:50:00,6.13,6.13,6.12,6.12,133600.0,5.3549,5.3549,5.3461,5.3461,133600.0
2008-08-28 11:00:00,6.12,6.12,6.11,6.12,140800.0,5.3461,5.3461,5.3374,5.3461,140800.0
2008-08-28 11:10:00,6.12,6.13,6.11,6.11,109600.0,5.3461,5.3549,5.3374,5.3374,109600.0
2008-08-28 11:20:00,6.11,6.11,6.08,6.08,188800.0,5.3374,5.3374,5.3112,5.3112,188800.0
2008-08-28 11:30:00,6.08,6.08,6.05,6.05,213600.0,5.3112,5.3112,5.285,5.285,213600.0
2008-08-28 11:40:00,6.06,6.06,6.03,6.05,326400.0,5.2937,5.2937,5.2675,5.285,326400.0
2008-08-28 11:50:00,6.05,6.08,6.05,6.07,116800.0,5.285,5.3112,5.285,5.3025,116800.0
2008-08-28 12:00:00,6.07,6.08,6.07,6.07,90400.0,5.3025,5.3112,5.3025,5.3025,90400.0
2008-08-28 12:10:00,6.07,6.08,6.07,6.07,181600.0,5.3025,5.3112,5.3025,5.3025,181600.0
2008-08-28 12:20:00,6.07,6.07,6.07,6.07,75200.0,5.3025,5.3025,5.3025,5.3025,75200.0
2008-08-28 12:30:00,6.07,6.07,6.04,6.04,79200.0,5.3025,5.3025,5.2762,5.2762,79200.0
2008-08-28 12:40:00,6.04,6.05,6.04,6.04,82400.0,5.2762,5.285,5.2762,5.2762,82400.0
2008-08-28 12:50:00,6.04,6.05,6.03,6.05,289600.0,5.2762,5.285,5.2675,5.285,289600.0
2008-08-28 13:00:00,6.05,6.06,6.04,6.06,420800.0,5.285,5.2937,5.2762,5.2937,420800.0
2008-08-28 13:10:00,6.05,6.06,6.05,6.06,35200.0,5.285,5.2937,5.285,5.2937,35200.0
2008-08-28 13:20:00,6.06,6.06,6.05,6.06,48000.0,5.2937,5.2937,5.285,5.2937,48000.0
2008-08-28 13:30:00,6.06,6.07,6.06,6.07,104000.0,5.2937,5.3025,5.2937,5.3025,104000.0
2008-08-28 13:40:00,6.07,6.08,6.07,6.07,120000.0,5.3025,5.3112,5.3025,5.3025,120000.0
2008-08-28 13:50:00,6.08,6.08,6.06,6.07,51200.0,5.3112,5.3112,5.2937,5.3025,51200.0
2008-08-28 14:00:00,6.07,6.07,6.05,6.05,84000.0,5.3025,5.3025,5.285,5.285,84000.0
2008-08-28 14:10:00,6.05,6.07,6.05,6.06,104800.0,5.285,5.3025,5.285,5.2937,104800.0
2008-08-28 14:20:00,6.06,6.07,6.05,6.06,116000.0,5.2937,5.3025,5.285,5.2937,116000.0
2008-08-28 14:30:00,6.06,6.08,6.06,6.07,106400.0,5.2937,5.3112,5.2937,5.3025,106400.0
2008-08-28 14:40:00,6.08,6.08,6.07,6.07,90400.0,5.3112,5.3112,5.3025,5.3025,90400.0
2008-08-28 14:50:00,6.07,6.08,6.07,6.08,118400.0,5.3025,5.3112,5.3025,5.3112,118400.0
2008-08-28 15:00:00,6.08,6.08,6.08,6.08,139200.0,5.3112,5.3112,5.3112,5.3112,139200.0
2008-08-28 15:10:00,6.08,6.08,6.07,6.07,108800.0,5.3112,5.3112,5.3025,5.3025,108800.0
2008-08-28 15:20:00,6.08,6.09,6.07,6.07,287200.0,5.3112,5.3199,5.3025,5.3025,287200.0
2008-08-28 15:30:00,6.07,6.07,6.06,6.07,186400.0,5.3025,5.3025,5.2937,5.3025,186400.0
2008-08-28 15:40:00,6.07,6.07,6.06,6.06,298400.0,5.3025,5.3025,5.2937,5.2937,298400.0
2008-08-28 15:50:00,6.06,6.08,6.05,6.08,398400.0,5.2937,5.3112,5.285,5.3112,398400.0
2008-08-29 09:30:00,6.04,6.05,6.0,6.01,215200.0,5.2762,5.285,5.2413,5.25,215200.0
2008-08-29 09:40:00,6.02,6.03,6.02,6.03,89600.0,5.2588,5.2675,5.2588,5.2675,89600.0
2008-08-29 09:50:00,6.03,6.03,6.03,6.03,123200.0,5.2675,5.2675,5.2675,5.2675,123200.0
2008-08-29 10:00:00,6.03,6.03,6.0,6.02,130400.0,5.2675,5.2675,5.2413,5.2588,130400.0
2008-08-29 10:10:00,6.02,6.03,6.0,6.0,96800.0,5.2588,5.2675,5.2413,5.2413,96800.0
2008-08-29 10:20:00,6.0,6.01,5.98,5.98,100000.0,5.2413,5.25,5.2238,5.2238,100000.0
2008-08-29 10:30:00,5.98,5.99,5.98,5.98,89600.0,5.2238,5.2326,5.2238,5.2238,89600.0
2008-08-29 10:40:00,5.98,5.98,5.96,5.96,90400.0,5.2238,5.2238,5.2064,5.2064,90400.0
2008-08-29 10:50:00,5.96,5.97,5.96,5.96,92000.0,5.2064,5.2151,5.2064,5.2064,92000.0
2008-08-29 11:00:00,5.96,5.97,5.96,5.97,100000.0,5.2064,5.2151,5.2064,5.2151,100000.0
2008-08-29 11:10:00,5.96,5.98,5.96,5.98,46400.0,5.2064,5.2238,5.2064,5.2238,46400.0
2008-08-29 11:20:00,5.98,5.98,5.95,5.95,56800.0,5.2238,5.2238,5.1976,5.1976,56800.0
2008-08-29 11:30:00,5.95,5.96,5.95,5.95,155200.0,5.1976,5.2064,5.1976,5.1976,155200.0
2008-08-29 11:40:00,5.96,5.97,5.95,5.95,47200.0,5.2064,5.2151,5.1976,5.1976,47200.0
2008-08-29 11:50:00,5.96,5.96,5.95,5.95,33600.0,5.2064,5.2064,5.1976,5.1976,33600.0
2008-08-29 12:00:00,5.94,5.95,5.93,5.93,71200.0,5.1889,5.1976,5.1802,5.1802,71200.0
2008-08-29 12:10:00,5.93,5.94,5.93,5.93,39200.0,5.1802,5.1889,5.1802,5.1802,39200.0
2008-08-29 12:20:00,5.94,5.94,5.93,5.93,46400.0,5.1889,5.1889,5.1802,5.1802,46400.0
2008-08-29 12:30:00,5.93,5.94,5.93,5.94,194400.0,5.1802,5.1889,5.1802,5.1889,194400.0
2008-08-29 12:40:00,5.93,5.94,5.93,5.94,18400.0,5.1802,5.1889,5.1802,5.1889,18400.0
2008-08-29 12:50:00,5.94,5.95,5.94,5.95,96000.0,5.1889,5.1976,5.1889,5.1976,96000.0
2008-08-29 13:00:00,5.95,5.97,5.95,5.97,140800.0,5.1976,5.2151,5.1976,5.2151,140800.0
2008-08-29 13:10:00,5.96,5.97,5.96,5.97,55200.0,5.2064,5.2151,5.2064,5.2151,55200.0
2008-08-29 13:20:00,5.97,5.98,5.97,5.97,58400.0,5.2151,5.2238,5.2151,5.2151,58400.0
2008-08-29 13:30:00,5.98,5.98,5.97,5.97,38400.0,5.2238,5.2238,5.2151,5.2151,38400.0
2008-08-29 13:40:00,5.97,5.97,5.97,5.97,32000.0,5.2151,5.2151,5.2151,5.2151,32000.0
2008-08-29 13:50:00,5.97,5.97,5.97,5.97,36800.0,5.2151,5.2151,5.2151,5.2151,36800.0
2008-08-29 14:00:00,5.97,5.97,5.96,5.97,36000.0,5.2151,5.2151,5.2064,5.2151,36000.0
2008-08-29 14:10:00,5.97,5.97,5.96,5.97,56000.0,5.2151,5.2151,5.2064,5.2151,56000.0
2008-08-29 14:20:00,5.97,5.97,5.97,5.97,15200.0,5.2151,5.2151,5.2151,5.2151,15200.0
2008-08-29 14:30:00,5.97,5.98,5.97,5.97,84000.0,5.2151,5.2238,5.2151,5.2151,84000.0
2008-08-29 14:40:00,5.97,5.97,5.97,5.97,80800.0,5.2151,5.2151,5.2151,5.2151,80800.0
2008-08-29 14:50:00,5.97,5.97,5.97,5.97,50400.0,5.2151,5.2151,5.2151,5.2151,50400.0
2008-08-29 15:00:00,5.97,5.97,5.95,5.96,77600.0,5.2151,5.2151,5.1976,5.2064,77600.0
2008-08-29 15:10:00,5.96,5.96,5.95,5.95,56800.0,5.2064,5.2064,5.1976,5.1976,56800.0
2008-08-29 15:20:00,5.95,5.96,5.95,5.95,190400.0,5.1976,5.2064,5.1976,5.1976,190400.0
2008-08-29 15:30:00,5.95,5.97,5.95,5.96,196000.0,5.1976,5.2151,5.1976,5.2064,196000.0
2008-08-29 15:40:00,5.96,5.97,5.95,5.97,174400.0,5.2064,5.2151,5.1976,5.2151,174400.0
2008-08-29 15:50:00,5.97,5.97,5.94,5.94,452800.0,5.2151,5.2151,5.1889,5.1889,452800.0
2008-09-02 09:30:00,6.0,6.21,6.0,6.13,544000.0,5.2413,5.4248,5.2413,5.3549,544000.0
2008-09-02 09:40:00,6.14,6.22,6.14,6.17,433600.0,5.3636,5.4335,5.3636,5.3898,433600.0
2008-09-02 09:50:00,6.17,6.17,6.1,6.1,172800.0,5.3898,5.3898,5.3287,5.3287,172800.0
2008-09-02 10:00:00,6.1,6.11,6.08,6.09,223200.0,5.3287,5.3374,5.3112,5.3199,223200.0
2008-09-02 10:10:00,6.09,6.09,6.04,6.04,192800.0,5.3199,5.3199,5.2762,5.2762,192800.0
2008-09-02 10:20:00,6.04,6.05,6.02,6.03,350400.0,5.2762,5.285,5.2588,5.2675,350400.0
2008-09-02 10:30:00,6.03,6.03,6.02,6.03,126400.0,5.2675,5.2675,5.2588,5.2675,126400.0
2008-09-02 10:40:00,6.03,6.03,5.99,5.99,142400.0,5.2675,5.2675,5.2326,5.2326,142400.0
2008-09-02 10:50:00,5.99,6.0,5.98,5.98,729600.0,5.2326,5.2413,5.2238,5.2238,729600.0
2008-09-02 11:00:00,5.98,5.99,5.98,5.99,176000.0,5.2238,5.2326,5.2238,5.2326,176000.0
2008-09-02 11:10:00,5.99,6.0,5.99,6.0,70400.0,5.2326,5.2413,5.2326,5.2413,70400.0
2008-09-02 11:20:00,6.01,6.01,5.98,5.99,135200.0,5.25,5.25,5.2238,5.2326,135200.0
2008-09-02 11:30:00,5.99,5.99,5.98,5.98,63200.0,5.2326,5.2326,5.2238,5.2238,63200.0
2008-09-02 11:40:00,5.98,5.99,5.98,5.98,121600.0,5.2238,5.2326,5.2238,5.2238,121600.0
2008-09-02 11:50:00,5.98,5.98,5.95,5.96,164800.0,5.2238,5.2238,5.1976,5.2064,164800.0
2008-09-02 12:00:00,5.96,5.96,5.94,5.96,148800.0,5.2064,5.2064,5.1889,5.2064,148800.0
2008-09-02 12:10:00,5.95,5.96,5.94,5.95,96800.0,5.1976,5.2064,5.1889,5.1976,96800.0
2008-09-02 12:20:00,5.95,5.95,5.91,5.91,148800.0,5.1976,5.1976,5.1627,5.1627,148800.0
2008-09-02 12:30:00,5.91,5.92,5.89,5.9,152000.0,5.1627,5.1714,5.1452,5.154,152000.0
2008-09-02 12:40:00,5.89,5.9,5.88,5.89,108000.0,5.1452,5.154,5.1365,5.1452,108000.0
2008-09-02 12:50:00,5.89,5.92,5.89,5.9,114400.0,5.1452,5.1714,5.1452,5.154,114400.0
2008-09-02 13:00:00,5.9,5.91,5.9,5.9,169600.0,5.154,5.1627,5.154,5.154,169600.0
2008-09-02 13:10:00,5.9,5.92,5.9,5.91,36000.0,5.154,5.1714,5.154,5.1627,36000.0
2008-09-02 13:20:00,5.91,5.92,5.9,5.91,70400.0,5.1627,5.1714,5.154,5.1627,70400.0
2008-09-02 13:30:00,5.91,5.92,5.9,5.91,140800.0,5.1627,5.1714,5.154,5.1627,140800.0
2008-09-02 13:40:00,5.91,5.91,5.88,5.89,155200.0,5.1627,5.1627,5.1365,5.1452,155200.0
2008-09-02 13:50:00,5.88,5.88,5.84,5.86,308000.0,5.1365,5.1365,5.1015,5.119,308000.0
2008-09-02 14:00:00,5.86,5.88,5.86,5.87,188800.0,5.119,5.1365,5.119,5.1277,188800.0
2008-09-02 14:10:00,5.87,5.87,5.86,5.86,199200.0,5.1277,5.1277,5.119,5.119,199200.0
2008-09-02 14:20:00,5.87,5.88,5.86,5.87,227200.0,5.1277,5.1365,5.119,5.1277,227200.0
2008-09-02 14:30:00,5.87,5.88,5.85,5.86,288800.0,5.1277,5.1365,5.1103,5.119,288800.0
2008-09-02 14:40:00,5.86,5.88,5.86,5.88,527200.0,5.119,5.1365,5.119,5.1365,527200.0
2008-09-02 14:50:00,5.88,5.88,5.84,5.84,100800.0,5.1365,5.1365,5.1015,5.1015,100800.0
2008-09-02 15:00:00,5.84,5.85,5.83,5.85,122400.0,5.1015,5.1103,5.0928,5.1103,122400.0
2008-09-02 15:10:00,5.85,5.85,5.84,5.84,93600.0,5.1103,5.1103,5.1015,5.1015,93600.0
2008-09-02 15:20:00,5.84,5.86,5.84,5.86,136000.0,5.1015,5.119,5.1015,5.119,136000.0
2008-09-02 15:30:00,5.86,5.88,5.85,5.87,241600.0,5.119,5.1365,5.1103,5.1277,241600.0
2008-09-02 15:40:00,5.87,5.87,5.84,5.86,260000.0,5.1277,5.1277,5.1015,5.119,260000.0
2008-09-02 15:50:00,5.86,5.86,5.85,5.85,300800.0,5.119,5.119,5.1103,5.1103,300800.0
2008-09-03 09:30:00,5.83,5.85,5.77,5.83,191200.0,5.0928,5.1103,5.0404,5.0928,191200.0
2008-09-03 09:40:00,5.82,5.83,5.79,5.83,158400.0,5.0841,5.0928,5.0579,5.0928,158400.0
2008-09-03 09:50:00,5.83,5.86,5.83,5.85,102400.0,5.0928,5.119,5.0928,5.1103,102400.0
2008-09-03 10:00:00,5.86,5.87,5.82,5.83,160800.0,5.119,5.1277,5.0841,5.0928,160800.0
2008-09-03 10:10:00,5.83,5.83,5.75,5.75,441600.0,5.0928,5.0928,5.0229,5.0229,441600.0
2008-09-03 10:20:00,5.75,5.77,5.75,5.76,171200.0,5.0229,5.0404,5.0229,5.0317,171200.0
2008-09-03 10:30:00,5.77,5.78,5.76,5.78,197600.0,5.0404,5.0491,5.0317,5.0491,197600.0
2008-09-03 10:40:00,5.78,5.79,5.76,5.76,444800.0,5.0491,5.0579,5.0317,5.0317,444800.0
2008-09-03 10:50:00,5.76,5.76,5.75,5.75,137600.0,5.0317,5.0317,5.0229,5.0229,137600.0
2008-09-03 11:00:00,5.75,5.76,5.74,5.74,199200.0,5.0229,5.0317,5.0142,5.0142,199200.0
2008-09-03 11:10:00,5.74,5.74,5.71,5.73,215200.0,5.0142,5.0142,4.988,5.0054,215200.0
2008-09-03 11:20:00,5.72,5.73,5.7,5.7,144000.0,4.9967,5.0054,4.9792,4.9792,144000.0
2008-09-03 11:30:00,5.7,5.71,5.66,5.67,288800.0,4.9792,4.988,4.9443,4.953,288800.0
2008-09-03 11:40:00,5.67,5.68,5.67,5.67,244800.0,4.953,4.9618,4.953,4.953,244800.0
2008-09-03 11:50:00,5.67,5.68,5.66,5.68,303200.0,4.953,4.9618,4.9443,4.9618,303200.0
2008-09-03 12:00:00,5.68,5.69,5.68,5.68,381600.0,4.9618,4.9705,4.9618,4.9618,381600.0
2008-09-03 12:10:00,5.68,5.69,5.68,5.69,132800.0,4.9618,4.9705,4.9618,4.9705,132800.0
2008-09-03 12:20:00,5.69,5.71,5.69,5.71,156000.0,4.9705,4.988,4.9705,4.988,156000.0
2008-09-03 12:30:00,5.71,5.72,5.7,5.72,103200.0,4.988,4.9967,4.9792,4.9967,103200.0
2008-09-03 12:40:00,5.71,5.72,5.71,5.71,89600.0,4.988,4.9967,4.988,4.988,89600.0
2008-09-03 12:50:00,5.71,5.72,5.7,5.71,257600.0,4.988,4.9967,4.9792,4.988,257600.0
2008-09-03 13:00:00,5.72,5.73,5.7,5.73,601600.0,4.9967,5.0054,4.9792,5.0054,601600.0
2008-09-03 13:10:00,5.73,5.73,5.71,5.71,410400.0,5.0054,5.0054,4.988,4.988,410400.0
2008-09-03 13:20:00,5.71,5.71,5.7,5.7,75200.0,4.988,4.988,4.9792,4.9792,75200.0
2008-09-03 13:30:00,5.7,5.7,5.7,5.7,68000.0,4.9792,4.9792,4.9792,4.9792,68000.0
2008-09-03 13:40:00,5.7,5.72,5.69,5.72,105600.0,4.9792,4.9967,4.9705,4.9967,105600.0
2008-09-03 13:50:00,5.72,5.73,5.72,5.73,51200.0,4.9967,5.0054,4.9967,5.0054,51200.0
2008-09-03 14:00:00,5.73,5.75,5.72,5.74,208000.0,5.0054,5.0229,4.9967,5.0142,208000.0
2008-09-03 14:10:00,5.74,5.74,5.72,5.73,120000.0,5.0142,5.0142,4.9967,5.0054,120000.0
2008-09-03 14:20:00,5.73,5.73,5.72,5.73,115200.0,5.0054,5.0054,4.9967,5.0054,115200.0
2008-09-03 14:30:00,5.73,5.73,5.72,5.73,88800.0,5.0054,5.0054,4.9967,5.0054,88800.0
2008-09-03 14:40:00,5.72,5.73,5.7,5.7,68000.0,4.9967,5.0054,4.9792,4.9792,68000.0
2008-09-03 14:50:00,5.71,5.71,5.69,5.69,88000.0,4.988,4.988,4.9705,4.9705,88000.0
2008-09-03 15:00:00,5.7,5.7,5.7,5.7,140800.0,4.9792,4.9792,4.9792,4.9792,140800.0
2008-09-03 15:10:00,5.7,5.71,5.69,5.7,380000.0,4.9792,4.988,4.9705,4.9792,380000.0
2008-09-03 15:20:00,5.7,5.71,5.69,5.71,341600.0,4.9792,4.988,4.9705,4.988,341600.0
2008-09-03 15:30:00,5.71,5.72,5.7,5.71,167200.0,4.988,4.9967,4.9792,4.988,167200.0
2008-09-03 15:40:00,5.71,5.71,5.68,5.69,730400.0,4.988,4.988,4.9618,4.9705,730400.0
2008-09-03 15:50:00,5.69,5.71,5.68,5.7,429600.0,4.9705,4.988,4.9618,4.9792,429600.0
2008-09-04 09:30:00,5.63,5.73,5.59,5.72,340000.0,4.9181,5.0054,4.8832,4.9967,340000.0
2008-09-04 09:40:00,5.73,5.73,5.6,5.63,338400.0,5.0054,5.0054,4.8919,4.9181,338400.0
2008-09-04 09:50:00,5.63,5.63,5.59,5.62,264800.0,4.9181,4.9181,4.8832,4.9094,264800.0
2008-09-04 10:00:00,5.62,5.65,5.62,5.65,234400.0,4.9094,4.9356,4.9094,4.9356,234400.0
2008-09-04 10:10:00,5.65,5.67,5.65,5.65,156000.0,4.9356,4.953,4.9356,4.9356,156000.0
2008-09-04 10:20:00,5.65,5.65,5.63,5.64,112000.0,4.9356,4.9356,4.9181,4.9268,112000.0
2008-09-04 10:30:00,5.64,5.64,5.6,5.6,260800.0,4.9268,4.9268,4.8919,4.8919,260800.0
2008-09-04 10:40:00,5.6,5.6,5.58,5.58,228800.0,4.8919,4.8919,4.8744,4.8744,228800.0
2008-09-04 10:50:00,5.58,5.61,5.58,5.6,227200.0,4.8744,4.9006,4.8744,4.8919,227200.0
2008-09-04 11:00:00,5.6,5.61,5.59,5.6,173600.0,4.8919,4.9006,4.8832,4.8919,173600.0
2008-09-04 11:10:00,5.6,5.6,5.57,5.58,153600.0,4.8919,4.8919,4.8657,4.8744,153600.0
2008-09-04 11:20:00,5.57,5.58,5.54,5.55,328800.0,4.8657,4.8744,4.8395,4.8482,328800.0
2008-09-04 11:30:00,5.55,5.56,5.54,5.55,595200.0,4.8482,4.8569,4.8395,4.8482,595200.0
2008-09-04 11:40:00,5.55,5.55,5.55,5.55,236800.0,4.8482,4.8482,4.8482,4.8482,236800.0
2008-09-04 11:50:00,5.55,5.57,5.55,5.57,638400.0,4.8482,4.8657,4.8482,4.8657,638400.0
2008-09-04 12:00:00,5.58,5.59,5.58,5.59,179200.0,4.8744,4.8832,4.8744,4.8832,179200.0
2008-09-04 12:10:00,5.59,5.59,5.58,5.58,93600.0,4.8832,4.8832,4.8744,4.8744,93600.0
2008-09-04 12:20:00,5.58,5.61,5.58,5.61,301600.0,4.8744,4.9006,4.8744,4.9006,301600.0
2008-09-04 12:30:00,5.61,5.62,5.6,5.62,320000.0,4.9006,4.9094,4.8919,4.9094,320000.0
2008-09-04 12:40:00,5.62,5.62,5.61,5.61,428800.0,4.9094,4.9094,4.9006,4.9006,428800.0
2008-09-04 12:50:00,5.61,5.62,5.6,5.61,238400.0,4.9006,4.9094,4.8919,4.9006,238400.0
2008-09-04 13:00:00,5.61,5.62,5.6,5.6,106400.0,4.9006,4.9094,4.8919,4.8919,106400.0
2008-09-04 13:10:00,5.61,5.61,5.59,5.6,136800.0,4.9006,4.9006,4.8832,4.8919,136800.0
2008-09-04 13:20:00,5.6,5.6,5.58,5.59,148000.0,4.8919,4.8919,4.8744,4.8832,148000.0
2008-09-04 13:30:00,5.59,5.6,5.58,5.59,106400.0,4.8832,4.8919,4.8744,4.8832,106400.0
2008-09-04 13:40:00,5.59,5.59,5.58,5.58,52000.0,4.8832,4.8832,4.8744,4.8744,52000.0
2008-09-04 13:50:00,5.59,5.59,5.58,5.58,108800.0,4.8832,4.8832,4.8744,4.8744,108800.0
2008-09-04 14:00:00,5.58,5.58,5.56,5.56,172000.0,4.8744,4.8744,4.8569,4.8569,172000.0
2008-09-04 14:10:00,5.56,5.56,5.54,5.54,140000.0,4.8569,4.8569,4.8395,4.8395,140000.0
2008-09-04 14:20:00,5.54,5.56,5.53,5.55,351200.0,4.8395,4.8569,4.8307,4.8482,351200.0
2008-09-04 14:30:00,5.55,5.56,5.54,5.55,136800.0,4.8482,4.8569,4.8395,4.8482,136800.0
2008-09-04 14:40:00,5.55,5.56,5.54,5.55,209600.0,4.8482,4.8569,4.8395,4.8482,209600.0
2008-09-04 14:50:00,5.55,5.57,5.55,5.57,225600.0,4.8482,4.8657,4.8482,4.8657,225600.0
2008-09-04 15:00:00,5.57,5.59,5.57,5.58,152000.0,4.8657,4.8832,4.8657,4.8744,152000.0
2008-09-04 15:10:00,5.58,5.6,5.58,5.58,136800.0,4.8744,4.8919,4.8744,4.8744,136800.0
2008-09-04 15:20:00,5.58,5.6,5.57,5.59,197600.0,4.8744,4.8919,4.8657,4.8832,197600.0
2008-09-04 15:30:00,5.59,5.6,5.57,5.57,258400.0,4.8832,4.8919,4.8657,4.8657,258400.0
2008-09-04 15:40:00,5.57,5.59,5.56,5.58,300800.0,4.8657,4.8832,4.8569,4.8744,300800.0
2008-09-04 15:50:00,5.58,5.58,5.55,5.55,530400.0,4.8744,4.8744,4.8482,4.8482,530400.0
2008-09-05 09:30:00,5.5,5.56,5.48,5.48,382400.0,4.8045,4.8569,4.7871,4.7871,382400.0
2008-09-05 09:40:00,5.48,5.5,5.45,5.49,452800.0,4.7871,4.8045,4.7609,4.7958,452800.0
2008-09-05 09:50:00,5.49,5.5,5.47,5.5,289600.0,4.7958,4.8045,4.7783,4.8045,289600.0
2008-09-05 10:00:00,5.49,5.5,5.47,5.48,210400.0,4.7958,4.8045,4.7783,4.7871,210400.0
2008-09-05 10:10:00,5.48,5.48,5.45,5.45,327200.0,4.7871,4.7871,4.7609,4.7609,327200.0
2008-09-05 10:20:00,5.45,5.46,5.44,5.45,459200.0,4.7609,4.7696,4.7521,4.7609,459200.0
2008-09-05 10:30:00,5.44,5.45,5.42,5.43,212000.0,4.7521,4.7609,4.7346,4.7434,212000.0
2008-09-05 10:40:00,5.43,5.43,5.4,5.41,173600.0,4.7434,4.7434,4.7172,4.7259,173600.0
2008-09-05 10:50:00,5.42,5.42,5.39,5.39,250400.0,4.7346,4.7346,4.7084,4.7084,250400.0
2008-09-05 11:00:00,5.39,5.4,5.36,5.37,504800.0,4.7084,4.7172,4.6822,4.691,504800.0
2008-09-05 11:10:00,5.37,5.37,5.35,5.35,464800.0,4.691,4.691,4.6735,4.6735,464800.0
2008-09-05 11:20:00,5.35,5.37,5.35,5.36,303200.0,4.6735,4.691,4.6735,4.6822,303200.0
2008-09-05 11:30:00,5.36,5.36,5.35,5.36,646400.0,4.6822,4.6822,4.6735,4.6822,646400.0
2008-09-05 11:40:00,5.36,5.37,5.35,5.36,942400.0,4.6822,4.691,4.6735,4.6822,942400.0
2008-09-05 11:50:00,5.36,5.39,5.35,5.39,386400.0,4.6822,4.7084,4.6735,4.7084,386400.0
2008-09-05 12:00:00,5.39,5.4,5.38,5.4,519200.0,4.7084,4.7172,4.6997,4.7172,519200.0
2008-09-05 12:10:00,5.4,5.4,5.39,5.39,338400.0,4.7172,4.7172,4.7084,4.7084,338400.0
2008-09-05 12:20:00,5.39,5.42,5.39,5.42,439200.0,4.7084,4.7346,4.7084,4.7346,439200.0
2008-09-05 12:30:00,5.42,5.43,5.41,5.41,424800.0,4.7346,4.7434,4.7259,4.7259,424800.0
2008-09-05 12:40:00,5.4,5.41,5.39,5.4,620800.0,4.7172,4.7259,4.7084,4.7172,620800.0
2008-09-05 12:50:00,5.4,5.43,5.39,5.42,434400.0,4.7172,4.7434,4.7084,4.7346,434400.0
2008-09-05 13:00:00,5.42,5.43,5.42,5.43,295200.0,4.7346,4.7434,4.7346,4.7434,295200.0
2008-09-05 13:10:00,5.43,5.45,5.42,5.45,196800.0,4.7434,4.7609,4.7346,4.7609,196800.0
2008-09-05 13:20:00,5.45,5.46,5.45,5.46,538400.0,4.7609,4.7696,4.7609,4.7696,538400.0
2008-09-05 13:30:00,5.45,5.48,5.45,5.46,687200.0,4.7609,4.7871,4.7609,4.7696,687200.0
2008-09-05 13:40:00,5.46,5.48,5.46,5.46,105600.0,4.7696,4.7871,4.7696,4.7696,105600.0
2008-09-05 13:50:00,5.47,5.49,5.46,5.49,116000.0,4.7783,4.7958,4.7696,4.7958,116000.0
2008-09-05 14:00:00,5.49,5.49,5.47,5.48,222400.0,4.7958,4.7958,4.7783,4.7871,222400.0
2008-09-05 14:10:00,5.48,5.49,5.47,5.49,107200.0,4.7871,4.7958,4.7783,4.7958,107200.0
2008-09-05 14:20:00,5.5,5.51,5.49,5.5,98400.0,4.8045,4.8133,4.7958,4.8045,98400.0
2008-09-05 14:30:00,5.49,5.52,5.49,5.51,150400.0,4.7958,4.822,4.7958,4.8133,150400.0
2008-09-05 14:40:00,5.51,5.53,5.51,5.52,175200.0,4.8133,4.8307,4.8133,4.822,175200.0
2008-09-05 14:50:00,5.53,5.56,5.52,5.55,248800.0,4.8307,4.8569,4.822,4.8482,248800.0
2008-09-05 15:00:00,5.55,5.55,5.53,5.54,135200.0,4.8482,4.8482,4.8307,4.8395,135200.0
2008-09-05 15:10:00,5.54,5.54,5.53,5.54,160000.0,4.8395,4.8395,4.8307,4.8395,160000.0
2008-09-05 15:20:00,5.54,5.54,5.53,5.54,311200.0,4.8395,4.8395,4.8307,4.8395,311200.0
2008-09-05 15:30:00,5.54,5.55,5.53,5.55,330400.0,4.8395,4.8482,4.8307,4.8482,330400.0
2008-09-05 15:40:00,5.55,5.57,5.54,5.57,530400.0,4.8482,4.8657,4.8395,4.8657,530400.0
2008-09-05 15:50:00,5.56,5.58,5.56,5.56,1072800.0,4.8569,4.8744,4.8569,4.8569,1072800.0
2008-09-08 09:30:00,5.71,5.79,5.64,5.69,501600.0,4.9896,5.0595,4.9285,4.9722,501600.0
2008-09-08 09:40:00,5.7,5.76,5.69,5.75,486400.0,4.9809,5.0333,4.9722,5.0246,486400.0
2008-09-08 09:50:00,5.76,5.77,5.71,5.71,636000.0,5.0333,5.0421,4.9896,4.9896,636000.0
2008-09-08 10:00:00,5.71,5.75,5.7,5.74,804800.0,4.9896,5.0246,4.9809,5.0159,804800.0
2008-09-08 10:10:00,5.74,5.75,5.71,5.71,403200.0,5.0159,5.0246,4.9896,4.9896,403200.0
2008-09-08 10:20:00,5.71,5.72,5.7,5.71,275200.0,4.9896,4.9984,4.9809,4.9896,275200.0
2008-09-08 10:30:00,5.7,5.72,5.7,5.72,320800.0,4.9809,4.9984,4.9809,4.9984,320800.0
2008-09-08 10:40:00,5.72,5.73,5.71,5.72,137600.0,4.9984,5.0071,4.9896,4.9984,137600.0
2008-09-08 10:50:00,5.72,5.72,5.66,5.66,218400.0,4.9984,4.9984,4.9459,4.9459,218400.0
2008-09-08 11:00:00,5.66,5.67,5.62,5.66,180800.0,4.9459,4.9547,4.911,4.9459,180800.0
2008-09-08 11:10:00,5.65,5.69,5.65,5.66,192000.0,4.9372,4.9722,4.9372,4.9459,192000.0
2008-09-08 11:20:00,5.66,5.67,5.65,5.65,176800.0,4.9459,4.9547,4.9372,4.9372,176800.0
2008-09-08 11:30:00,5.64,5.65,5.64,5.64,201600.0,4.9285,4.9372,4.9285,4.9285,201600.0
2008-09-08 11:40:00,5.64,5.65,5.63,5.63,259200.0,4.9285,4.9372,4.9197,4.9197,259200.0
2008-09-08 11:50:00,5.63,5.64,5.62,5.62,236000.0,4.9197,4.9285,4.911,4.911,236000.0
2008-09-08 12:00:00,5.62,5.62,5.58,5.58,273600.0,4.911,4.911,4.876,4.876,273600.0
2008-09-08 12:10:00,5.58,5.59,5.57,5.59,210400.0,4.876,4.8848,4.8673,4.8848,210400.0
2008-09-08 12:20:00,5.59,5.6,5.58,5.58,171200.0,4.8848,4.8935,4.876,4.876,171200.0
2008-09-08 12:30:00,5.58,5.6,5.58,5.59,116000.0,4.876,4.8935,4.876,4.8848,116000.0
2008-09-08 12:40:00,5.6,5.6,5.59,5.59,78400.0,4.8935,4.8935,4.8848,4.8848,78400.0
2008-09-08 12:50:00,5.59,5.6,5.58,5.59,128000.0,4.8848,4.8935,4.876,4.8848,128000.0
2008-09-08 13:00:00,5.6,5.6,5.59,5.59,142400.0,4.8935,4.8935,4.8848,4.8848,142400.0
2008-09-08 13:10:00,5.59,5.61,5.59,5.6,230400.0,4.8848,4.9023,4.8848,4.8935,230400.0
2008-09-08 13:20:00,5.59,5.6,5.59,5.59,124000.0,4.8848,4.8935,4.8848,4.8848,124000.0
2008-09-08 13:30:00,5.59,5.61,5.59,5.6,198400.0,4.8848,4.9023,4.8848,4.8935,198400.0
2008-09-08 13:40:00,5.6,5.61,5.6,5.61,165600.0,4.8935,4.9023,4.8935,4.9023,165600.0
2008-09-08 13:50:00,5.61,5.61,5.59,5.6,238400.0,4.9023,4.9023,4.8848,4.8935,238400.0
2008-09-08 14:00:00,5.6,5.61,5.6,5.6,165600.0,4.8935,4.9023,4.8935,4.8935,165600.0
2008-09-08 14:10:00,5.61,5.61,5.59,5.6,152000.0,4.9023,4.9023,4.8848,4.8935,152000.0
2008-09-08 14:20:00,5.61,5.62,5.59,5.61,150400.0,4.9023,4.911,4.8848,4.9023,150400.0
2008-09-08 14:30:00,5.61,5.62,5.6,5.62,92000.0,4.9023,4.911,4.8935,4.911,92000.0
2008-09-08 14:40:00,5.62,5.63,5.61,5.62,92000.0,4.911,4.9197,4.9023,4.911,92000.0
2008-09-08 14:50:00,5.61,5.62,5.6,5.61,128800.0,4.9023,4.911,4.8935,4.9023,128800.0
2008-09-08 15:00:00,5.61,5.61,5.58,5.58,153600.0,4.9023,4.9023,4.876,4.876,153600.0
2008-09-08 15:10:00,5.58,5.6,5.58,5.59,147200.0,4.876,4.8935,4.876,4.8848,147200.0
2008-09-08 15:20:00,5.59,5.62,5.59,5.62,123200.0,4.8848,4.911,4.8848,4.911,123200.0
2008-09-08 15:30:00,5.62,5.65,5.62,5.65,432000.0,4.911,4.9372,4.911,4.9372,432000.0
2008-09-08 15:40:00,5.65,5.65,5.62,5.62,366400.0,4.9372,4.9372,4.911,4.911,366400.0
2008-09-08 15:50:00,5.62,5.64,5.62,5.63,464000.0,4.911,4.9285,4.911,4.9197,464000.0
2008-09-09 09:30:00,5.6,5.61,5.55,5.56,260000.0,4.8935,4.9023,4.8498,4.8586,260000.0
2008-09-09 09:40:00,5.56,5.62,5.55,5.62,393600.0,4.8586,4.911,4.8498,4.911,393600.0
2008-09-09 09:50:00,5.62,5.65,5.62,5.64,221600.0,4.911,4.9372,4.911,4.9285,221600.0
2008-09-09 10:00:00,5.64,5.65,5.62,5.62,324800.0,4.9285,4.9372,4.911,4.911,324800.0
2008-09-09 10:10:00,5.62,5.63,5.62,5.62,553600.0,4.911,4.9197,4.911,4.911,553600.0
2008-09-09 10:20:00,5.62,5.65,5.62,5.63,481600.0,4.911,4.9372,4.911,4.9197,481600.0
2008-09-09 10:30:00,5.64,5.64,5.62,5.64,304800.0,4.9285,4.9285,4.911,4.9285,304800.0
2008-09-09 10:40:00,5.64,5.65,5.63,5.64,383200.0,4.9285,4.9372,4.9197,4.9285,383200.0
2008-09-09 10:50:00,5.64,5.65,5.63,5.64,726400.0,4.9285,4.9372,4.9197,4.9285,726400.0
2008-09-09 11:00:00,5.64,5.64,5.63,5.64,347200.0,4.9285,4.9285,4.9197,4.9285,347200.0
2008-09-09 11:10:00,5.64,5.64,5.61,5.63,436800.0,4.9285,4.9285,4.9023,4.9197,436800.0
2008-09-09 11:20:00,5.63,5.65,5.61,5.65,303200.0,4.9197,4.9372,4.9023,4.9372,303200.0
2008-09-09 11:30:00,5.65,5.65,5.64,5.64,382400.0,4.9372,4.9372,4.9285,4.9285,382400.0
2008-09-09 11:40:00,5.64,5.65,5.63,5.64,232800.0,4.9285,4.9372,4.9197,4.9285,232800.0
2008-09-09 11:50:00,5.64,5.65,5.63,5.63,216800.0,4.9285,4.9372,4.9197,4.9197,216800.0
2008-09-09 12:00:00,5.63,5.63,5.62,5.62,236800.0,4.9197,4.9197,4.911,4.911,236800.0
2008-09-09 12:10:00,5.62,5.63,5.62,5.63,327200.0,4.911,4.9197,4.911,4.9197,327200.0
2008-09-09 12:20:00,5.63,5.64,5.63,5.64,205600.0,4.9197,4.9285,4.9197,4.9285,205600.0
2008-09-09 12:30:00,5.63,5.66,5.63,5.66,185600.0,4.9197,4.9459,4.9197,4.9459,185600.0
2008-09-09 12:40:00,5.66,5.66,5.64,5.65,160800.0,4.9459,4.9459,4.9285,4.9372,160800.0
2008-09-09 12:50:00,5.65,5.66,5.64,5.64,406400.0,4.9372,4.9459,4.9285,4.9285,406400.0
2008-09-09 13:00:00,5.64,5.65,5.63,5.65,112000.0,4.9285,4.9372,4.9197,4.9372,112000.0
2008-09-09 13:10:00,5.65,5.65,5.64,5.64,296000.0,4.9372,4.9372,4.9285,4.9285,296000.0
2008-09-09 13:20:00,5.64,5.64,5.61,5.62,437600.0,4.9285,4.9285,4.9023,4.911,437600.0
2008-09-09 13:30:00,5.61,5.62,5.6,5.61,153600.0,4.9023,4.911,4.8935,4.9023,153600.0
2008-09-09 13:40:00,5.61,5.61,5.59,5.59,215200.0,4.9023,4.9023,4.8848,4.8848,215200.0
2008-09-09 13:50:00,5.59,5.61,5.59,5.6,187200.0,4.8848,4.9023,4.8848,4.8935,187200.0
2008-09-09 14:00:00,5.6,5.61,5.6,5.6,190400.0,4.8935,4.9023,4.8935,4.8935,190400.0
2008-09-09 14:10:00,5.6,5.62,5.6,5.6,611200.0,4.8935,4.911,4.8935,4.8935,611200.0
2008-09-09 14:20:00,5.6,5.6,5.59,5.59,572800.0,4.8935,4.8935,4.8848,4.8848,572800.0
2008-09-09 14:30:00,5.59,5.59,5.57,5.58,192800.0,4.8848,4.8848,4.8673,4.876,192800.0
2008-09-09 14:40:00,5.58,5.59,5.56,5.58,190400.0,4.876,4.8848,4.8586,4.876,190400.0
2008-09-09 14:50:00,5.58,5.59,5.57,5.58,184800.0,4.876,4.8848,4.8673,4.876,184800.0
2008-09-09 15:00:00,5.58,5.58,5.54,5.56,241600.0,4.876,4.876,4.8411,4.8586,241600.0
2008-09-09 15:10:00,5.55,5.56,5.54,5.55,224800.0,4.8498,4.8586,4.8411,4.8498,224800.0
2008-09-09 15:20:00,5.55,5.59,5.55,5.59,335200.0,4.8498,4.8848,4.8498,4.8848,335200.0
2008-09-09 15:30:00,5.6,5.6,5.57,5.58,299200.0,4.8935,4.8935,4.8673,4.876,299200.0
2008-09-09 15:40:00,5.58,5.6,5.57,5.59,588800.0,4.876,4.8935,4.8673,4.8848,588800.0
2008-09-09 15:50:00,5.58,5.6,5.57,5.58,934400.0,4.876,4.8935,4.8673,4.876,934400.0
2008-09-10 09:30:00,5.63,5.63,5.55,5.56,219200.0,4.9197,4.9197,4.8498,4.8586,219200.0
2008-09-10 09:40:00,5.56,5.64,5.56,5.64,253600.0,4.8586,4.9285,4.8586,4.9285,253600.0
2008-09-10 09:50:00,5.64,5.64,5.6,5.63,313600.0,4.9285,4.9285,4.8935,4.9197,313600.0
2008-09-10 10:00:00,5.63,5.63,5.61,5.63,314400.0,4.9197,4.9197,4.9023,4.9197,314400.0
2008-09-10 10:10:00,5.63,5.64,5.63,5.64,568000.0,4.9197,4.9285,4.9197,4.9285,568000.0
2008-09-10 10:20:00,5.63,5.64,5.62,5.64,148800.0,4.9197,4.9285,4.911,4.9285,148800.0
2008-09-10 10:30:00,5.64,5.66,5.63,5.65,144000.0,4.9285,4.9459,4.9197,4.9372,144000.0
2008-09-10 10:40:00,5.65,5.65,5.63,5.64,156800.0,4.9372,4.9372,4.9197,4.9285,156800.0
2008-09-10 10:50:00,5.64,5.65,5.62,5.64,302400.0,4.9285,4.9372,4.911,4.9285,302400.0
2008-09-10 11:00:00,5.64,5.65,5.63,5.63,368800.0,4.9285,4.9372,4.9197,4.9197,368800.0
2008-09-10 11:10:00,5.63,5.64,5.62,5.63,439200.0,4.9197,4.9285,4.911,4.9197,439200.0
2008-09-10 11:20:00,5.63,5.64,5.63,5.64,92800.0,4.9197,4.9285,4.9197,4.9285,92800.0
2008-09-10 11:30:00,5.64,5.66,5.64,5.64,140800.0,4.9285,4.9459,4.9285,4.9285,140800.0
2008-09-10 11:40:00,5.64,5.65,5.63,5.65,274400.0,4.9285,4.9372,4.9197,4.9372,274400.0
2008-09-10 11:50:00,5.65,5.65,5.64,5.64,202400.0,4.9372,4.9372,4.9285,4.9285,202400.0
2008-09-10 12:00:00,5.64,5.67,5.64,5.66,219200.0,4.9285,4.9547,4.9285,4.9459,219200.0
2008-09-10 12:10:00,5.66,5.66,5.64,5.64,149600.0,4.9459,4.9459,4.9285,4.9285,149600.0
2008-09-10 12:20:00,5.64,5.65,5.64,5.64,264800.0,4.9285,4.9372,4.9285,4.9285,264800.0
2008-09-10 12:30:00,5.64,5.65,5.63,5.64,246400.0,4.9285,4.9372,4.9197,4.9285,246400.0
2008-09-10 12:40:00,5.65,5.65,5.64,5.64,230400.0,4.9372,4.9372,4.9285,4.9285,230400.0
2008-09-10 12:50:00,5.64,5.65,5.63,5.63,120800.0,4.9285,4.9372,4.9197,4.9197,120800.0
2008-09-10 13:00:00,5.63,5.63,5.62,5.63,126400.0,4.9197,4.9197,4.911,4.9197,126400.0
2008-09-10 13:10:00,5.62,5.64,5.62,5.64,552800.0,4.911,4.9285,4.911,4.9285,552800.0
2008-09-10 13:20:00,5.64,5.64,5.63,5.63,742400.0,4.9285,4.9285,4.9197,4.9197,742400.0
2008-09-10 13:30:00,5.63,5.65,5.62,5.65,160800.0,4.9197,4.9372,4.911,4.9372,160800.0
2008-09-10 13:40:00,5.65,5.65,5.62,5.62,437600.0,4.9372,4.9372,4.911,4.911,437600.0
2008-09-10 13:50:00,5.62,5.64,5.62,5.62,167200.0,4.911,4.9285,4.911,4.911,167200.0
2008-09-10 14:00:00,5.63,5.63,5.61,5.62,180800.0,4.9197,4.9197,4.9023,4.911,180800.0
2008-09-10 14:10:00,5.62,5.65,5.62,5.64,180000.0,4.911,4.9372,4.911,4.9285,180000.0
2008-09-10 14:20:00,5.65,5.67,5.65,5.67,238400.0,4.9372,4.9547,4.9372,4.9547,238400.0
2008-09-10 14:30:00,5.68,5.69,5.66,5.67,248800.0,4.9634,4.9722,4.9459,4.9547,248800.0
2008-09-10 14:40:00,5.67,5.68,5.67,5.68,225600.0,4.9547,4.9634,4.9547,4.9634,225600.0
2008-09-10 14:50:00,5.68,5.68,5.66,5.67,276000.0,4.9634,4.9634,4.9459,4.9547,276000.0
2008-09-10 15:00:00,5.67,5.69,5.66,5.68,356000.0,4.9547,4.9722,4.9459,4.9634,356000.0
2008-09-10 15:10:00,5.68,5.68,5.66,5.68,257600.0,4.9634,4.9634,4.9459,4.9634,257600.0
2008-09-10 15:20:00,5.68,5.68,5.65,5.66,288000.0,4.9634,4.9634,4.9372,4.9459,288000.0
2008-09-10 15:30:00,5.67,5.67,5.64,5.64,328000.0,4.9547,4.9547,4.9285,4.9285,328000.0
2008-09-10 15:40:00,5.64,5.65,5.63,5.64,320800.0,4.9285,4.9372,4.9197,4.9285,320800.0
2008-09-10 15:50:00,5.64,5.65,5.62,5.64,588000.0,4.9285,4.9372,4.911,4.9285,588000.0
2008-09-11 09:30:00,5.58,5.58,5.43,5.51,339200.0,4.876,4.876,4.745,4.8149,339200.0
2008-09-11 09:40:00,5.49,5.5,5.45,5.45,165600.0,4.7974,4.8061,4.7624,4.7624,165600.0
2008-09-11 09:50:00,5.45,5.46,5.43,5.44,404800.0,4.7624,4.7712,4.745,4.7537,404800.0
2008-09-11 10:00:00,5.43,5.49,5.43,5.49,272000.0,4.745,4.7974,4.745,4.7974,272000.0
2008-09-11 10:10:00,5.49,5.51,5.48,5.51,98400.0,4.7974,4.8149,4.7887,4.8149,98400.0
2008-09-11 10:20:00,5.5,5.53,5.5,5.5,186400.0,4.8061,4.8323,4.8061,4.8061,186400.0
2008-09-11 10:30:00,5.51,5.51,5.49,5.5,224000.0,4.8149,4.8149,4.7974,4.8061,224000.0
2008-09-11 10:40:00,5.5,5.5,5.49,5.5,424000.0,4.8061,4.8061,4.7974,4.8061,424000.0
2008-09-11 10:50:00,5.5,5.51,5.5,5.51,186400.0,4.8061,4.8149,4.8061,4.8149,186400.0
2008-09-11 11:00:00,5.51,5.54,5.5,5.53,442400.0,4.8149,4.8411,4.8061,4.8323,442400.0
2008-09-11 11:10:00,5.53,5.55,5.53,5.54,108800.0,4.8323,4.8498,4.8323,4.8411,108800.0
2008-09-11 11:20:00,5.54,5.55,5.53,5.54,88000.0,4.8411,4.8498,4.8323,4.8411,88000.0
2008-09-11 11:30:00,5.54,5.56,5.54,5.54,144800.0,4.8411,4.8586,4.8411,4.8411,144800.0
2008-09-11 11:40:00,5.54,5.55,5.52,5.52,173600.0,4.8411,4.8498,4.8236,4.8236,173600.0
2008-09-11 11:50:00,5.52,5.56,5.52,5.55,162400.0,4.8236,4.8586,4.8236,4.8498,162400.0
2008-09-11 12:00:00,5.56,5.58,5.55,5.55,149600.0,4.8586,4.876,4.8498,4.8498,149600.0
2008-09-11 12:10:00,5.55,5.56,5.55,5.55,77600.0,4.8498,4.8586,4.8498,4.8498,77600.0
2008-09-11 12:20:00,5.55,5.57,5.55,5.57,76800.0,4.8498,4.8673,4.8498,4.8673,76800.0
2008-09-11 12:30:00,5.57,5.59,5.55,5.57,170400.0,4.8673,4.8848,4.8498,4.8673,170400.0
2008-09-11 12:40:00,5.57,5.57,5.56,5.56,63200.0,4.8673,4.8673,4.8586,4.8586,63200.0
2008-09-11 12:50:00,5.56,5.58,5.56,5.57,80800.0,4.8586,4.876,4.8586,4.8673,80800.0
2008-09-11 13:00:00,5.57,5.57,5.54,5.54,99200.0,4.8673,4.8673,4.8411,4.8411,99200.0
2008-09-11 13:10:00,5.54,5.55,5.52,5.54,110400.0,4.8411,4.8498,4.8236,4.8411,110400.0
2008-09-11 13:20:00,5.53,5.54,5.52,5.53,100000.0,4.8323,4.8411,4.8236,4.8323,100000.0
2008-09-11 13:30:00,5.53,5.54,5.53,5.54,99200.0,4.8323,4.8411,4.8323,4.8411,99200.0
2008-09-11 13:40:00,5.54,5.55,5.53,5.55,55200.0,4.8411,4.8498,4.8323,4.8498,55200.0
2008-09-11 13:50:00,5.55,5.57,5.55,5.56,197600.0,4.8498,4.8673,4.8498,4.8586,197600.0
2008-09-11 14:00:00,5.56,5.58,5.54,5.57,145600.0,4.8586,4.876,4.8411,4.8673,145600.0
2008-09-11 14:10:00,5.57,5.57,5.56,5.57,350400.0,4.8673,4.8673,4.8586,4.8673,350400.0
2008-09-11 14:20:00,5.57,5.59,5.57,5.58,144000.0,4.8673,4.8848,4.8673,4.876,144000.0
2008-09-11 14:30:00,5.58,5.59,5.57,5.58,175200.0,4.876,4.8848,4.8673,4.876,175200.0
2008-09-11 14:40:00,5.58,5.59,5.57,5.59,128000.0,4.876,4.8848,4.8673,4.8848,128000.0
2008-09-11 14:50:00,5.59,5.6,5.58,5.58,156800.0,4.8848,4.8935,4.876,4.876,156800.0
2008-09-11 15:00:00,5.58,5.6,5.57,5.59,164800.0,4.876,4.8935,4.8673,4.8848,164800.0
2008-09-11 15:10:00,5.59,5.59,5.55,5.55,186400.0,4.8848,4.8848,4.8498,4.8498,186400.0
2008-09-11 15:20:00,5.55,5.57,5.53,5.53,402400.0,4.8498,4.8673,4.8323,4.8323,402400.0
2008-09-11 15:30:00,5.53,5.55,5.52,5.55,258400.0,4.8323,4.8498,4.8236,4.8498,258400.0
2008-09-11 15:40:00,5.55,5.57,5.54,5.57,490400.0,4.8498,4.8673,4.8411,4.8673,490400.0
2008-09-11 15:50:00,5.57,5.58,5.56,5.58,597600.0,4.8673,4.876,4.8586,4.876,597600.0
2008-09-12 09:30:00,5.58,5.59,5.53,5.58,82400.0,4.876,4.8848,4.8323,4.876,82400.0
2008-09-12 09:40:00,5.57,5.59,5.55,5.56,72000.0,4.8673,4.8848,4.8498,4.8586,72000.0
2008-09-12 09:50:00,5.56,5.57,5.53,5.55,78400.0,4.8586,4.8673,4.8323,4.8498,78400.0
2008-09-12 10:00:00,5.55,5.55,5.53,5.54,156800.0,4.8498,4.8498,4.8323,4.8411,156800.0
2008-09-12 10:10:00,5.54,5.59,5.53,5.57,241600.0,4.8411,4.8848,4.8323,4.8673,241600.0
2008-09-12 10:20:00,5.57,5.59,5.56,5.57,90400.0,4.8673,4.8848,4.8586,4.8673,90400.0
2008-09-12 10:30:00,5.57,5.58,5.57,5.58,115200.0,4.8673,4.876,4.8673,4.876,115200.0
2008-09-12 10:40:00,5.58,5.59,5.56,5.57,200000.0,4.876,4.8848,4.8586,4.8673,200000.0
2008-09-12 10:50:00,5.57,5.61,5.56,5.61,140000.0,4.8673,4.9023,4.8586,4.9023,140000.0
2008-09-12 11:00:00,5.61,5.62,5.58,5.59,97600.0,4.9023,4.911,4.876,4.8848,97600.0
2008-09-12 11:10:00,5.59,5.62,5.58,5.62,125600.0,4.8848,4.911,4.876,4.911,125600.0
2008-09-12 11:20:00,5.62,5.66,5.61,5.65,132000.0,4.911,4.9459,4.9023,4.9372,132000.0
2008-09-12 11:30:00,5.64,5.65,5.64,5.65,108800.0,4.9285,4.9372,4.9285,4.9372,108800.0
2008-09-12 11:40:00,5.65,5.67,5.65,5.66,244000.0,4.9372,4.9547,4.9372,4.9459,244000.0
2008-09-12 11:50:00,5.66,5.66,5.65,5.65,145600.0,4.9459,4.9459,4.9372,4.9372,145600.0
2008-09-12 12:00:00,5.65,5.66,5.65,5.66,126400.0,4.9372,4.9459,4.9372,4.9459,126400.0
2008-09-12 12:10:00,5.66,5.67,5.65,5.67,137600.0,4.9459,4.9547,4.9372,4.9547,137600.0
2008-09-12 12:20:00,5.67,5.67,5.65,5.66,98400.0,4.9547,4.9547,4.9372,4.9459,98400.0
2008-09-12 12:30:00,5.67,5.68,5.66,5.67,377600.0,4.9547,4.9634,4.9459,4.9547,377600.0
2008-09-12 12:40:00,5.67,5.67,5.65,5.66,171200.0,4.9547,4.9547,4.9372,4.9459,171200.0
2008-09-12 12:50:00,5.65,5.66,5.65,5.65,236800.0,4.9372,4.9459,4.9372,4.9372,236800.0
2008-09-12 13:00:00,5.65,5.66,5.65,5.65,145600.0,4.9372,4.9459,4.9372,4.9372,145600.0
2008-09-12 13:10:00,5.65,5.65,5.64,5.64,104800.0,4.9372,4.9372,4.9285,4.9285,104800.0
2008-09-12 13:20:00,5.64,5.65,5.64,5.64,219200.0,4.9285,4.9372,4.9285,4.9285,219200.0
2008-09-12 13:30:00,5.65,5.65,5.63,5.64,166400.0,4.9372,4.9372,4.9197,4.9285,166400.0
2008-09-12 13:40:00,5.64,5.65,5.63,5.65,92800.0,4.9285,4.9372,4.9197,4.9372,92800.0
2008-09-12 13:50:00,5.65,5.67,5.65,5.66,117600.0,4.9372,4.9547,4.9372,4.9459,117600.0
2008-09-12 14:00:00,5.66,5.67,5.64,5.64,96800.0,4.9459,4.9547,4.9285,4.9285,96800.0
2008-09-12 14:10:00,5.64,5.65,5.64,5.65,82400.0,4.9285,4.9372,4.9285,4.9372,82400.0
2008-09-12 14:20:00,5.64,5.66,5.64,5.64,63200.0,4.9285,4.9459,4.9285,4.9285,63200.0
2008-09-12 14:30:00,5.64,5.64,5.63,5.64,501600.0,4.9285,4.9285,4.9197,4.9285,501600.0
2008-09-12 14:40:00,5.64,5.66,5.64,5.65,89600.0,4.9285,4.9459,4.9285,4.9372,89600.0
2008-09-12 14:50:00,5.65,5.67,5.65,5.65,96800.0,4.9372,4.9547,4.9372,4.9372,96800.0
2008-09-12 15:00:00,5.66,5.66,5.64,5.65,133600.0,4.9459,4.9459,4.9285,4.9372,133600.0
2008-09-12 15:10:00,5.65,5.66,5.64,5.64,115200.0,4.9372,4.9459,4.9285,4.9285,115200.0
2008-09-12 15:20:00,5.64,5.65,5.63,5.64,103200.0,4.9285,4.9372,4.9197,4.9285,103200.0
2008-09-12 15:30:00,5.64,5.66,5.63,5.64,196800.0,4.9285,4.9459,4.9197,4.9285,196800.0
2008-09-12 15:40:00,5.64,5.67,5.64,5.66,550400.0,4.9285,4.9547,4.9285,4.9459,550400.0
2008-09-12 15:50:00,5.65,5.67,5.65,5.65,640800.0,4.9372,4.9547,4.9372,4.9372,640800.0
2008-09-15 09:30:00,5.49,5.53,5.49,5.49,180000.0,4.7974,4.8323,4.7974,4.7974,180000.0
2008-09-15 09:40:00,5.49,5.59,5.47,5.58,268800.0,4.7974,4.8848,4.7799,4.876,268800.0
2008-09-15 09:50:00,5.58,5.59,5.54,5.56,576000.0,4.876,4.8848,4.8411,4.8586,576000.0
2008-09-15 10:00:00,5.56,5.6,5.56,5.59,247200.0,4.8586,4.8935,4.8586,4.8848,247200.0
2008-09-15 10:10:00,5.59,5.67,5.58,5.64,360000.0,4.8848,4.9547,4.876,4.9285,360000.0
2008-09-15 10:20:00,5.65,5.69,5.64,5.68,220800.0,4.9372,4.9722,4.9285,4.9634,220800.0
2008-09-15 10:30:00,5.68,5.7,5.64,5.67,170400.0,4.9634,4.9809,4.9285,4.9547,170400.0
2008-09-15 10:40:00,5.67,5.68,5.65,5.67,361600.0,4.9547,4.9634,4.9372,4.9547,361600.0
2008-09-15 10:50:00,5.67,5.7,5.67,5.7,200000.0,4.9547,4.9809,4.9547,4.9809,200000.0
2008-09-15 11:00:00,5.7,5.71,5.64,5.65,68800.0,4.9809,4.9896,4.9285,4.9372,68800.0
2008-09-15 11:10:00,5.65,5.65,5.64,5.65,80000.0,4.9372,4.9372,4.9285,4.9372,80000.0
2008-09-15 11:20:00,5.64,5.66,5.61,5.61,118400.0,4.9285,4.9459,4.9023,4.9023,118400.0
2008-09-15 11:30:00,5.61,5.62,5.59,5.59,889600.0,4.9023,4.911,4.8848,4.8848,889600.0
2008-09-15 11:40:00,5.59,5.59,5.57,5.58,113600.0,4.8848,4.8848,4.8673,4.876,113600.0
2008-09-15 11:50:00,5.59,5.59,5.57,5.57,90400.0,4.8848,4.8848,4.8673,4.8673,90400.0
2008-09-15 12:00:00,5.57,5.6,5.56,5.59,109600.0,4.8673,4.8935,4.8586,4.8848,109600.0
2008-09-15 12:10:00,5.58,5.62,5.58,5.62,176800.0,4.876,4.911,4.876,4.911,176800.0
2008-09-15 12:20:00,5.62,5.63,5.6,5.61,361600.0,4.911,4.9197,4.8935,4.9023,361600.0
2008-09-15 12:30:00,5.62,5.62,5.59,5.59,68000.0,4.911,4.911,4.8848,4.8848,68000.0
2008-09-15 12:40:00,5.59,5.61,5.59,5.61,64800.0,4.8848,4.9023,4.8848,4.9023,64800.0
2008-09-15 12:50:00,5.61,5.63,5.61,5.63,129600.0,4.9023,4.9197,4.9023,4.9197,129600.0
2008-09-15 13:00:00,5.63,5.65,5.63,5.63,62400.0,4.9197,4.9372,4.9197,4.9197,62400.0
2008-09-15 13:10:00,5.63,5.64,5.63,5.64,101600.0,4.9197,4.9285,4.9197,4.9285,101600.0
2008-09-15 13:20:00,5.64,5.64,5.62,5.63,181600.0,4.9285,4.9285,4.911,4.9197,181600.0
2008-09-15 13:30:00,5.63,5.63,5.43,5.59,387200.0,4.9197,4.9197,4.745,4.8848,387200.0
2008-09-15 13:40:00,5.59,5.59,5.57,5.57,154400.0,4.8848,4.8848,4.8673,4.8673,154400.0
2008-09-15 13:50:00,5.57,5.59,5.56,5.59,121600.0,4.8673,4.8848,4.8586,4.8848,121600.0
2008-09-15 14:00:00,5.58,5.61,5.58,5.59,160000.0,4.876,4.9023,4.876,4.8848,160000.0
2008-09-15 14:10:00,5.59,5.61,5.58,5.59,114400.0,4.8848,4.9023,4.876,4.8848,114400.0
2008-09-15 14:20:00,5.58,5.62,5.58,5.59,113600.0,4.876,4.911,4.876,4.8848,113600.0
2008-09-15 14:30:00,5.59,5.62,5.59,5.59,149600.0,4.8848,4.911,4.8848,4.8848,149600.0
2008-09-15 14:40:00,5.59,5.59,5.56,5.58,143200.0,4.8848,4.8848,4.8586,4.876,143200.0
2008-09-15 14:50:00,5.58,5.6,5.56,5.57,160800.0,4.876,4.8935,4.8586,4.8673,160800.0
2008-09-15 15:00:00,5.57,5.57,5.55,5.57,972800.0,4.8673,4.8673,4.8498,4.8673,972800.0
2008-09-15 15:10:00,5.56,5.57,5.51,5.52,473600.0,4.8586,4.8673,4.8149,4.8236,473600.0
2008-09-15 15:20:00,5.52,5.52,5.49,5.51,318400.0,4.8236,4.8236,4.7974,4.8149,318400.0
2008-09-15 15:30:00,5.51,5.56,5.5,5.55,232000.0,4.8149,4.8586,4.8061,4.8498,232000.0
2008-09-15 15:40:00,5.55,5.56,5.54,5.56,386400.0,4.8498,4.8586,4.8411,4.8586,386400.0
2008-09-15 15:50:00,5.55,5.56,5.49,5.5,458400.0,4.8498,4.8586,4.7974,4.8061,458400.0
2008-09-16 09:30:00,5.3,5.32,5.17,5.27,1252000.0,4.6314,4.6488,4.5178,4.6051,1252000.0
2008-09-16 09:40:00,5.27,5.31,5.26,5.29,927200.0,4.6051,4.6401,4.5964,4.6226,927200.0
2008-09-16 09:50:00,5.29,5.31,5.26,5.28,317600.0,4.6226,4.6401,4.5964,4.6139,317600.0
2008-09-16 10:00:00,5.28,5.3,5.26,5.3,573600.0,4.6139,4.6314,4.5964,4.6314,573600.0
2008-09-16 10:10:00,5.3,5.41,5.3,5.38,476800.0,4.6314,4.7275,4.6314,4.7013,476800.0
2008-09-16 10:20:00,5.38,5.44,5.38,5.43,707200.0,4.7013,4.7537,4.7013,4.745,707200.0
2008-09-16 10:30:00,5.43,5.43,5.36,5.37,425600.0,4.745,4.745,4.6838,4.6925,425600.0
2008-09-16 10:40:00,5.37,5.39,5.37,5.39,367200.0,4.6925,4.71,4.6925,4.71,367200.0
2008-09-16 10:50:00,5.39,5.47,5.38,5.45,441600.0,4.71,4.7799,4.7013,4.7624,441600.0
2008-09-16 11:00:00,5.45,5.49,5.45,5.49,376800.0,4.7624,4.7974,4.7624,4.7974,376800.0
2008-09-16 11:10:00,5.49,5.52,5.46,5.46,720800.0,4.7974,4.8236,4.7712,4.7712,720800.0
2008-09-16 11:20:00,5.46,5.47,5.41,5.41,299200.0,4.7712,4.7799,4.7275,4.7275,299200.0
2008-09-16 11:30:00,5.41,5.42,5.4,5.4,285600.0,4.7275,4.7362,4.7187,4.7187,285600.0
2008-09-16 11:40:00,5.4,5.41,5.37,5.38,348800.0,4.7187,4.7275,4.6925,4.7013,348800.0
2008-09-16 11:50:00,5.38,5.4,5.37,5.39,393600.0,4.7013,4.7187,4.6925,4.71,393600.0
2008-09-16 12:00:00,5.39,5.41,5.38,5.4,308800.0,4.71,4.7275,4.7013,4.7187,308800.0
2008-09-16 12:10:00,5.41,5.43,5.4,5.42,379200.0,4.7275,4.745,4.7187,4.7362,379200.0
2008-09-16 12:20:00,5.42,5.44,5.4,5.42,276800.0,4.7362,4.7537,4.7187,4.7362,276800.0
2008-09-16 12:30:00,5.42,5.42,5.4,5.41,259200.0,4.7362,4.7362,4.7187,4.7275,259200.0
2008-09-16 12:40:00,5.41,5.43,5.41,5.42,236800.0,4.7275,4.745,4.7275,4.7362,236800.0
2008-09-16 12:50:00,5.42,5.44,5.42,5.44,236800.0,4.7362,4.7537,4.7362,4.7537,236800.0
2008-09-16 13:00:00,5.44,5.44,5.41,5.42,309600.0,4.7537,4.7537,4.7275,4.7362,309600.0
2008-09-16 13:10:00,5.42,5.42,5.38,5.39,215200.0,4.7362,4.7362,4.7013,4.71,215200.0
2008-09-16 13:20:00,5.39,5.4,5.39,5.39,163200.0,4.71,4.7187,4.71,4.71,163200.0
2008-09-16 13:30:00,5.39,5.39,5.38,5.38,279200.0,4.71,4.71,4.7013,4.7013,279200.0
2008-09-16 13:40:00,5.38,5.38,5.35,5.36,203200.0,4.7013,4.7013,4.6751,4.6838,203200.0
2008-09-16 13:50:00,5.35,5.38,5.35,5.38,523200.0,4.6751,4.7013,4.6751,4.7013,523200.0
2008-09-16 14:00:00,5.38,5.39,5.38,5.38,324800.0,4.7013,4.71,4.7013,4.7013,324800.0
2008-09-16 14:10:00,5.38,5.4,5.34,5.35,481600.0,4.7013,4.7187,4.6663,4.6751,481600.0
2008-09-16 14:20:00,5.35,5.4,5.34,5.37,680000.0,4.6751,4.7187,4.6663,4.6925,680000.0
2008-09-16 14:30:00,5.37,5.44,5.36,5.43,832800.0,4.6925,4.7537,4.6838,4.745,832800.0
2008-09-16 14:40:00,5.43,5.44,5.38,5.44,1138400.0,4.745,4.7537,4.7013,4.7537,1138400.0
2008-09-16 14:50:00,5.44,5.52,5.43,5.51,905600.0,4.7537,4.8236,4.745,4.8149,905600.0
2008-09-16 15:00:00,5.51,5.52,5.5,5.51,774400.0,4.8149,4.8236,4.8061,4.8149,774400.0
2008-09-16 15:10:00,5.51,5.57,5.5,5.56,407200.0,4.8149,4.8673,4.8061,4.8586,407200.0
2008-09-16 15:20:00,5.56,5.57,5.55,5.56,751200.0,4.8586,4.8673,4.8498,4.8586,751200.0
2008-09-16 15:30:00,5.56,5.58,5.56,5.56,926400.0,4.8586,4.876,4.8586,4.8586,926400.0
2008-09-16 15:40:00,5.57,5.59,5.56,5.59,742400.0,4.8673,4.8848,4.8586,4.8848,742400.0
2008-09-16 15:50:00,5.59,5.59,5.56,5.58,808800.0,4.8848,4.8848,4.8586,4.876,808800.0
2008-09-17 09:30:00,5.53,5.53,5.4,5.49,536000.0,4.8323,4.8323,4.7187,4.7974,536000.0
2008-09-17 09:40:00,5.48,5.53,5.43,5.51,526400.0,4.7887,4.8323,4.745,4.8149,526400.0
2008-09-17 09:50:00,5.51,5.51,5.49,5.5,406400.0,4.8149,4.8149,4.7974,4.8061,406400.0
2008-09-17 10:00:00,5.5,5.53,5.47,5.48,216000.0,4.8061,4.8323,4.7799,4.7887,216000.0
2008-09-17 10:10:00,5.48,5.49,5.44,5.45,210400.0,4.7887,4.7974,4.7537,4.7624,210400.0
2008-09-17 10:20:00,5.46,5.47,5.45,5.46,280800.0,4.7712,4.7799,4.7624,4.7712,280800.0
2008-09-17 10:30:00,5.46,5.48,5.41,5.41,408000.0,4.7712,4.7887,4.7275,4.7275,408000.0
2008-09-17 10:40:00,5.41,5.42,5.37,5.37,410400.0,4.7275,4.7362,4.6925,4.6925,410400.0
2008-09-17 10:50:00,5.37,5.39,5.35,5.38,346400.0,4.6925,4.71,4.6751,4.7013,346400.0
2008-09-17 11:00:00,5.38,5.39,5.36,5.37,294400.0,4.7013,4.71,4.6838,4.6925,294400.0
2008-09-17 11:10:00,5.37,5.37,5.32,5.34,377600.0,4.6925,4.6925,4.6488,4.6663,377600.0
2008-09-17 11:20:00,5.35,5.35,5.3,5.3,327200.0,4.6751,4.6751,4.6314,4.6314,327200.0
2008-09-17 11:30:00,5.3,5.34,5.3,5.31,228000.0,4.6314,4.6663,4.6314,4.6401,228000.0
2008-09-17 11:40:00,5.31,5.35,5.31,5.35,413600.0,4.6401,4.6751,4.6401,4.6751,413600.0
2008-09-17 11:50:00,5.34,5.35,5.3,5.3,272800.0,4.6663,4.6751,4.6314,4.6314,272800.0
2008-09-17 12:00:00,5.3,5.31,5.28,5.31,312000.0,4.6314,4.6401,4.6139,4.6401,312000.0
2008-09-17 12:10:00,5.31,5.31,5.27,5.3,396800.0,4.6401,4.6401,4.6051,4.6314,396800.0
2008-09-17 12:20:00,5.29,5.31,5.28,5.3,181600.0,4.6226,4.6401,4.6139,4.6314,181600.0
2008-09-17 12:30:00,5.3,5.34,5.3,5.34,223200.0,4.6314,4.6663,4.6314,4.6663,223200.0
2008-09-17 12:40:00,5.34,5.38,5.33,5.38,280800.0,4.6663,4.7013,4.6576,4.7013,280800.0
2008-09-17 12:50:00,5.37,5.38,5.37,5.37,222400.0,4.6925,4.7013,4.6925,4.6925,222400.0
2008-09-17 13:00:00,5.37,5.4,5.36,5.37,232000.0,4.6925,4.7187,4.6838,4.6925,232000.0
2008-09-17 13:10:00,5.37,5.38,5.33,5.33,158400.0,4.6925,4.7013,4.6576,4.6576,158400.0
2008-09-17 13:20:00,5.33,5.36,5.32,5.33,290400.0,4.6576,4.6838,4.6488,4.6576,290400.0
2008-09-17 13:30:00,5.33,5.33,5.31,5.32,330400.0,4.6576,4.6576,4.6401,4.6488,330400.0
2008-09-17 13:40:00,5.32,5.32,5.31,5.32,294400.0,4.6488,4.6488,4.6401,4.6488,294400.0
2008-09-17 13:50:00,5.32,5.34,5.31,5.31,461600.0,4.6488,4.6663,4.6401,4.6401,461600.0
2008-09-17 14:00:00,5.31,5.33,5.31,5.33,269600.0,4.6401,4.6576,4.6401,4.6576,269600.0
2008-09-17 14:10:00,5.34,5.34,5.32,5.34,456800.0,4.6663,4.6663,4.6488,4.6663,456800.0
2008-09-17 14:20:00,5.34,5.36,5.33,5.36,369600.0,4.6663,4.6838,4.6576,4.6838,369600.0
2008-09-17 14:30:00,5.36,5.38,5.36,5.38,974400.0,4.6838,4.7013,4.6838,4.7013,974400.0
2008-09-17 14:40:00,5.37,5.39,5.37,5.37,509600.0,4.6925,4.71,4.6925,4.6925,509600.0
2008-09-17 14:50:00,5.37,5.37,5.32,5.36,291200.0,4.6925,4.6925,4.6488,4.6838,291200.0
2008-09-17 15:00:00,5.36,5.39,5.34,5.36,454400.0,4.6838,4.71,4.6663,4.6838,454400.0
2008-09-17 15:10:00,5.36,5.4,5.36,5.39,451200.0,4.6838,4.7187,4.6838,4.71,451200.0
2008-09-17 15:20:00,5.39,5.4,5.35,5.39,359200.0,4.71,4.7187,4.6751,4.71,359200.0
2008-09-17 15:30:00,5.38,5.39,5.31,5.32,664000.0,4.7013,4.71,4.6401,4.6488,664000.0
2008-09-17 15:40:00,5.32,5.33,5.29,5.3,659200.0,4.6488,4.6576,4.6226,4.6314,659200.0
2008-09-17 15:50:00,5.3,5.3,5.27,5.27,924800.0,4.6314,4.6314,4.6051,4.6051,924800.0
2008-09-18 09:30:00,5.34,5.35,5.26,5.28,413600.0,4.6663,4.6751,4.5964,4.6139,413600.0
2008-09-18 09:40:00,5.29,5.29,5.24,5.24,306400.0,4.6226,4.6226,4.5789,4.5789,306400.0
2008-09-18 09:50:00,5.24,5.3,5.24,5.3,321600.0,4.5789,4.6314,4.5789,4.6314,321600.0
2008-09-18 10:00:00,5.3,5.33,5.26,5.27,490400.0,4.6314,4.6576,4.5964,4.6051,490400.0
2008-09-18 10:10:00,5.27,5.27,5.2,5.2,616800.0,4.6051,4.6051,4.544,4.544,616800.0
2008-09-18 10:20:00,5.2,5.22,5.17,5.22,424000.0,4.544,4.5615,4.5178,4.5615,424000.0
2008-09-18 10:30:00,5.21,5.25,5.2,5.22,381600.0,4.5527,4.5877,4.544,4.5615,381600.0
2008-09-18 10:40:00,5.22,5.24,5.17,5.18,421600.0,4.5615,4.5789,4.5178,4.5265,421600.0
2008-09-18 10:50:00,5.17,5.17,5.14,5.16,376000.0,4.5178,4.5178,4.4915,4.509,376000.0
2008-09-18 11:00:00,5.16,5.18,5.15,5.18,289600.0,4.509,4.5265,4.5003,4.5265,289600.0
2008-09-18 11:10:00,5.17,5.19,5.17,5.18,263200.0,4.5178,4.5352,4.5178,4.5265,263200.0
2008-09-18 11:20:00,5.18,5.21,5.18,5.19,334400.0,4.5265,4.5527,4.5265,4.5352,334400.0
2008-09-18 11:30:00,5.19,5.22,5.19,5.2,342400.0,4.5352,4.5615,4.5352,4.544,342400.0
2008-09-18 11:40:00,5.21,5.21,5.18,5.18,202400.0,4.5527,4.5527,4.5265,4.5265,202400.0
2008-09-18 11:50:00,5.18,5.18,5.11,5.16,494400.0,4.5265,4.5265,4.4653,4.509,494400.0
2008-09-18 12:00:00,5.16,5.16,5.14,5.16,297600.0,4.509,4.509,4.4915,4.509,297600.0
2008-09-18 12:10:00,5.15,5.19,5.15,5.17,460800.0,4.5003,4.5352,4.5003,4.5178,460800.0
2008-09-18 12:20:00,5.16,5.16,5.13,5.13,370400.0,4.509,4.509,4.4828,4.4828,370400.0
2008-09-18 12:30:00,5.13,5.13,5.08,5.08,344000.0,4.4828,4.4828,4.4391,4.4391,344000.0
2008-09-18 12:40:00,5.08,5.09,5.05,5.05,411200.0,4.4391,4.4479,4.4129,4.4129,411200.0
2008-09-18 12:50:00,5.05,5.08,5.03,5.07,514400.0,4.4129,4.4391,4.3954,4.4304,514400.0
2008-09-18 13:00:00,5.07,5.15,5.07,5.14,226400.0,4.4304,4.5003,4.4304,4.4915,226400.0
2008-09-18 13:10:00,5.14,5.17,5.13,5.16,366400.0,4.4915,4.5178,4.4828,4.509,366400.0
2008-09-18 13:20:00,5.16,5.16,5.12,5.14,376000.0,4.509,4.509,4.4741,4.4915,376000.0
2008-09-18 13:30:00,5.14,5.24,5.14,5.24,359200.0,4.4915,4.5789,4.4915,4.5789,359200.0
2008-09-18 13:40:00,5.24,5.25,5.2,5.21,236000.0,4.5789,4.5877,4.544,4.5527,236000.0
2008-09-18 13:50:00,5.21,5.22,5.18,5.19,225600.0,4.5527,4.5615,4.5265,4.5352,225600.0
2008-09-18 14:00:00,5.19,5.2,5.14,5.15,288800.0,4.5352,4.544,4.4915,4.5003,288800.0
2008-09-18 14:10:00,5.15,5.18,5.15,5.16,130400.0,4.5003,4.5265,4.5003,4.509,130400.0
2008-09-18 14:20:00,5.16,5.17,5.15,5.16,175200.0,4.509,4.5178,4.5003,4.509,175200.0
2008-09-18 14:30:00,5.16,5.19,5.15,5.15,237600.0,4.509,4.5352,4.5003,4.5003,237600.0
2008-09-18 14:40:00,5.15,5.21,5.15,5.2,353600.0,4.5003,4.5527,4.5003,4.544,353600.0
2008-09-18 14:50:00,5.21,5.24,5.2,5.22,355200.0,4.5527,4.5789,4.544,4.5615,355200.0
2008-09-18 15:00:00,5.22,5.32,5.21,5.29,490400.0,4.5615,4.6488,4.5527,4.6226,490400.0
2008-09-18 15:10:00,5.3,5.38,5.3,5.33,428800.0,4.6314,4.7013,4.6314,4.6576,428800.0
2008-09-18 15:20:00,5.35,5.38,5.32,5.33,423200.0,4.6751,4.7013,4.6488,4.6576,423200.0
2008-09-18 15:30:00,5.33,5.4,5.32,5.37,533600.0,4.6576,4.7187,4.6488,4.6925,533600.0
2008-09-18 15:40:00,5.37,5.4,5.37,5.38,530400.0,4.6925,4.7187,4.6925,4.7013,530400.0
2008-09-18 15:50:00,5.38,5.4,5.36,5.38,684800.0,4.7013,4.7187,4.6838,4.7013,684800.0
2008-09-19 09:30:00,5.57,5.57,5.26,5.45,16000.0,4.8673,4.8673,4.5964,4.7624,16000.0
2008-09-19 09:40:00,5.42,5.64,5.19,5.37,1591200.0,4.7362,4.9285,4.5352,4.6925,1591200.0
2008-09-19 09:50:00,5.45,5.47,5.2,5.39,604000.0,4.7624,4.7799,4.544,4.71,604000.0
2008-09-19 10:00:00,5.42,5.46,5.33,5.38,766400.0,4.7362,4.7712,4.6576,4.7013,766400.0
2008-09-19 10:10:00,5.38,5.46,5.34,5.45,543200.0,4.7013,4.7712,4.6663,4.7624,543200.0
2008-09-19 10:20:00,5.45,5.49,5.44,5.48,352000.0,4.7624,4.7974,4.7537,4.7887,352000.0
2008-09-19 10:30:00,5.48,5.5,5.47,5.48,428800.0,4.7887,4.8061,4.7799,4.7887,428800.0
2008-09-19 10:40:00,5.48,5.49,5.46,5.48,341600.0,4.7887,4.7974,4.7712,4.7887,341600.0
2008-09-19 10:50:00,5.48,5.53,5.47,5.52,368000.0,4.7887,4.8323,4.7799,4.8236,368000.0
2008-09-19 11:00:00,5.52,5.57,5.51,5.57,432000.0,4.8236,4.8673,4.8149,4.8673,432000.0
2008-09-19 11:10:00,5.57,5.61,5.57,5.61,329600.0,4.8673,4.9023,4.8673,4.9023,329600.0
2008-09-19 11:20:00,5.61,5.63,5.58,5.59,256000.0,4.9023,4.9197,4.876,4.8848,256000.0
2008-09-19 11:30:00,5.59,5.59,5.55,5.56,436800.0,4.8848,4.8848,4.8498,4.8586,436800.0
2008-09-19 11:40:00,5.56,5.61,5.56,5.59,572800.0,4.8586,4.9023,4.8586,4.8848,572800.0
2008-09-19 11:50:00,5.58,5.61,5.58,5.6,150400.0,4.876,4.9023,4.876,4.8935,150400.0
2008-09-19 12:00:00,5.6,5.6,5.56,5.6,219200.0,4.8935,4.8935,4.8586,4.8935,219200.0
2008-09-19 12:10:00,5.6,5.62,5.6,5.61,277600.0,4.8935,4.911,4.8935,4.9023,277600.0
2008-09-19 12:20:00,5.61,5.66,5.61,5.66,206400.0,4.9023,4.9459,4.9023,4.9459,206400.0
2008-09-19 12:30:00,5.66,5.68,5.65,5.66,368000.0,4.9459,4.9634,4.9372,4.9459,368000.0
2008-09-19 12:40:00,5.66,5.67,5.64,5.64,180800.0,4.9459,4.9547,4.9285,4.9285,180800.0
2008-09-19 12:50:00,5.65,5.68,5.64,5.67,449600.0,4.9372,4.9634,4.9285,4.9547,449600.0
2008-09-19 13:00:00,5.67,5.67,5.62,5.62,172800.0,4.9547,4.9547,4.911,4.911,172800.0
2008-09-19 13:10:00,5.62,5.64,5.61,5.64,179200.0,4.911,4.9285,4.9023,4.9285,179200.0
2008-09-19 13:20:00,5.65,5.66,5.62,5.63,273600.0,4.9372,4.9459,4.911,4.9197,273600.0
2008-09-19 13:30:00,5.62,5.63,5.61,5.62,158400.0,4.911,4.9197,4.9023,4.911,158400.0
2008-09-19 13:40:00,5.62,5.62,5.61,5.61,237600.0,4.911,4.911,4.9023,4.9023,237600.0
2008-09-19 13:50:00,5.61,5.61,5.6,5.6,121600.0,4.9023,4.9023,4.8935,4.8935,121600.0
2008-09-19 14:00:00,5.6,5.61,5.57,5.61,444800.0,4.8935,4.9023,4.8673,4.9023,444800.0
2008-09-19 14:10:00,5.61,5.64,5.61,5.61,388000.0,4.9023,4.9285,4.9023,4.9023,388000.0
2008-09-19 14:20:00,5.61,5.63,5.6,5.63,171200.0,4.9023,4.9197,4.8935,4.9197,171200.0
2008-09-19 14:30:00,5.63,5.64,5.61,5.62,246400.0,4.9197,4.9285,4.9023,4.911,246400.0
2008-09-19 14:40:00,5.62,5.64,5.62,5.64,280000.0,4.911,4.9285,4.911,4.9285,280000.0
2008-09-19 14:50:00,5.64,5.64,5.6,5.6,422400.0,4.9285,4.9285,4.8935,4.8935,422400.0
2008-09-19 15:00:00,5.6,5.6,5.52,5.53,660000.0,4.8935,4.8935,4.8236,4.8323,660000.0
2008-09-19 15:10:00,5.53,5.55,5.52,5.54,247200.0,4.8323,4.8498,4.8236,4.8411,247200.0
2008-09-19 15:20:00,5.54,5.57,5.52,5.55,408000.0,4.8411,4.8673,4.8236,4.8498,408000.0
2008-09-19 15:30:00,5.55,5.58,5.55,5.57,538400.0,4.8498,4.876,4.8498,4.8673,538400.0
2008-09-19 15:40:00,5.57,5.59,5.57,5.58,679200.0,4.8673,4.8848,4.8673,4.876,679200.0
2008-09-19 15:50:00,5.58,5.62,5.58,5.62,860800.0,4.876,4.911,4.876,4.911,860800.0
2008-09-22 09:30:00,5.77,5.87,5.72,5.81,517600.0,5.0421,5.1295,4.9984,5.077,517600.0
2008-09-22 09:40:00,5.81,5.81,5.73,5.77,603200.0,5.077,5.077,5.0071,5.0421,603200.0
2008-09-22 09:50:00,5.77,5.78,5.71,5.71,679200.0,5.0421,5.0508,4.9896,4.9896,679200.0
2008-09-22 10:00:00,5.71,5.73,5.68,5.7,756000.0,4.9896,5.0071,4.9634,4.9809,756000.0
2008-09-22 10:10:00,5.7,5.82,5.68,5.69,767200.0,4.9809,5.0858,4.9634,4.9722,767200.0
2008-09-22 10:20:00,5.69,5.72,5.68,5.72,312800.0,4.9722,4.9984,4.9634,4.9984,312800.0
2008-09-22 10:30:00,5.72,5.75,5.71,5.75,319200.0,4.9984,5.0246,4.9896,5.0246,319200.0
2008-09-22 10:40:00,5.75,5.76,5.73,5.74,311200.0,5.0246,5.0333,5.0071,5.0159,311200.0
2008-09-22 10:50:00,5.75,5.76,5.74,5.75,221600.0,5.0246,5.0333,5.0159,5.0246,221600.0
2008-09-22 11:00:00,5.75,5.76,5.74,5.74,433600.0,5.0246,5.0333,5.0159,5.0159,433600.0
2008-09-22 11:10:00,5.74,5.75,5.7,5.7,416000.0,5.0159,5.0246,4.9809,4.9809,416000.0
2008-09-22 11:20:00,5.7,5.72,5.69,5.71,220800.0,4.9809,4.9984,4.9722,4.9896,220800.0
2008-09-22 11:30:00,5.71,5.72,5.7,5.72,187200.0,4.9896,4.9984,4.9809,4.9984,187200.0
2008-09-22 11:40:00,5.72,5.72,5.7,5.7,211200.0,4.9984,4.9984,4.9809,4.9809,211200.0
2008-09-22 11:50:00,5.7,5.72,5.7,5.7,298400.0,4.9809,4.9984,4.9809,4.9809,298400.0
2008-09-22 12:00:00,5.7,5.72,5.69,5.71,230400.0,4.9809,4.9984,4.9722,4.9896,230400.0
2008-09-22 12:10:00,5.71,5.71,5.69,5.7,184000.0,4.9896,4.9896,4.9722,4.9809,184000.0
2008-09-22 12:20:00,5.7,5.71,5.69,5.7,124800.0,4.9809,4.9896,4.9722,4.9809,124800.0
2008-09-22 12:30:00,5.71,5.73,5.71,5.72,168000.0,4.9896,5.0071,4.9896,4.9984,168000.0
2008-09-22 12:40:00,5.72,5.74,5.72,5.72,188800.0,4.9984,5.0159,4.9984,4.9984,188800.0
2008-09-22 12:50:00,5.72,5.73,5.71,5.71,218400.0,4.9984,5.0071,4.9896,4.9896,218400.0
2008-09-22 13:00:00,5.71,5.72,5.69,5.71,401600.0,4.9896,4.9984,4.9722,4.9896,401600.0
2008-09-22 13:10:00,5.71,5.72,5.69,5.69,308800.0,4.9896,4.9984,4.9722,4.9722,308800.0
2008-09-22 13:20:00,5.69,5.69,5.68,5.69,348000.0,4.9722,4.9722,4.9634,4.9722,348000.0
2008-09-22 13:30:00,5.69,5.69,5.64,5.65,339200.0,4.9722,4.9722,4.9285,4.9372,339200.0
2008-09-22 13:40:00,5.65,5.67,5.63,5.64,452000.0,4.9372,4.9547,4.9197,4.9285,452000.0
2008-09-22 13:50:00,5.64,5.68,5.64,5.66,198400.0,4.9285,4.9634,4.9285,4.9459,198400.0
2008-09-22 14:00:00,5.66,5.66,5.65,5.66,231200.0,4.9459,4.9459,4.9372,4.9459,231200.0
2008-09-22 14:10:00,5.66,5.68,5.66,5.67,288800.0,4.9459,4.9634,4.9459,4.9547,288800.0
2008-09-22 14:20:00,5.67,5.67,5.65,5.66,388000.0,4.9547,4.9547,4.9372,4.9459,388000.0
2008-09-22 14:30:00,5.66,5.67,5.65,5.66,347200.0,4.9459,4.9547,4.9372,4.9459,347200.0
2008-09-22 14:40:00,5.66,5.67,5.64,5.64,384800.0,4.9459,4.9547,4.9285,4.9285,384800.0
2008-09-22 14:50:00,5.64,5.68,5.64,5.67,423200.0,4.9285,4.9634,4.9285,4.9547,423200.0
2008-09-22 15:00:00,5.67,5.71,5.67,5.69,453600.0,4.9547,4.9896,4.9547,4.9722,453600.0
2008-09-22 15:10:00,5.69,5.71,5.68,5.68,406400.0,4.9722,4.9896,4.9634,4.9634,406400.0
2008-09-22 15:20:00,5.68,5.68,5.66,5.66,338400.0,4.9634,4.9634,4.9459,4.9459,338400.0
2008-09-22 15:30:00,5.66,5.68,5.66,5.67,442400.0,4.9459,4.9634,4.9459,4.9547,442400.0
2008-09-22 15:40:00,5.67,5.75,5.66,5.68,813600.0,4.9547,5.0246,4.9459,4.9634,813600.0
2008-09-22 15:50:00,5.68,5.7,5.65,5.67,920800.0,4.9634,4.9809,4.9372,4.9547,920800.0
2008-09-23 09:30:00,5.68,5.78,5.68,5.7,424800.0,4.9634,5.0508,4.9634,4.9809,424800.0
2008-09-23 09:40:00,5.72,5.73,5.69,5.73,252800.0,4.9984,5.0071,4.9722,5.0071,252800.0
2008-09-23 09:50:00,5.74,5.74,5.71,5.71,157600.0,5.0159,5.0159,4.9896,4.9896,157600.0
2008-09-23 10:00:00,5.71,5.72,5.69,5.69,274400.0,4.9896,4.9984,4.9722,4.9722,274400.0
2008-09-23 10:10:00,5.69,5.73,5.68,5.71,147200.0,4.9722,5.0071,4.9634,4.9896,147200.0
2008-09-23 10:20:00,5.71,5.73,5.7,5.7,202400.0,4.9896,5.0071,4.9809,4.9809,202400.0
2008-09-23 10:30:00,5.7,5.71,5.68,5.69,312000.0,4.9809,4.9896,4.9634,4.9722,312000.0
2008-09-23 10:40:00,5.69,5.69,5.67,5.67,354400.0,4.9722,4.9722,4.9547,4.9547,354400.0
2008-09-23 10:50:00,5.67,5.67,5.63,5.63,202400.0,4.9547,4.9547,4.9197,4.9197,202400.0
2008-09-23 11:00:00,5.64,5.64,5.62,5.62,224000.0,4.9285,4.9285,4.911,4.911,224000.0
2008-09-23 11:10:00,5.62,5.63,5.59,5.62,296800.0,4.911,4.9197,4.8848,4.911,296800.0
2008-09-23 11:20:00,5.62,5.62,5.61,5.61,199200.0,4.911,4.911,4.9023,4.9023,199200.0
2008-09-23 11:30:00,5.61,5.62,5.6,5.6,224000.0,4.9023,4.911,4.8935,4.8935,224000.0
2008-09-23 11:40:00,5.6,5.61,5.58,5.59,210400.0,4.8935,4.9023,4.876,4.8848,210400.0
2008-09-23 11:50:00,5.59,5.6,5.57,5.57,367200.0,4.8848,4.8935,4.8673,4.8673,367200.0
2008-09-23 12:00:00,5.57,5.57,5.52,5.53,388000.0,4.8673,4.8673,4.8236,4.8323,388000.0
2008-09-23 12:10:00,5.53,5.54,5.52,5.53,173600.0,4.8323,4.8411,4.8236,4.8323,173600.0
2008-09-23 12:20:00,5.53,5.54,5.51,5.52,226400.0,4.8323,4.8411,4.8149,4.8236,226400.0
2008-09-23 12:30:00,5.52,5.53,5.51,5.53,162400.0,4.8236,4.8323,4.8149,4.8323,162400.0
2008-09-23 12:40:00,5.53,5.54,5.52,5.54,199200.0,4.8323,4.8411,4.8236,4.8411,199200.0
2008-09-23 12:50:00,5.54,5.55,5.53,5.55,66400.0,4.8411,4.8498,4.8323,4.8498,66400.0
2008-09-23 13:00:00,5.54,5.54,5.52,5.52,244000.0,4.8411,4.8411,4.8236,4.8236,244000.0
2008-09-23 13:10:00,5.52,5.53,5.5,5.51,160800.0,4.8236,4.8323,4.8061,4.8149,160800.0
2008-09-23 13:20:00,5.51,5.53,5.51,5.51,380800.0,4.8149,4.8323,4.8149,4.8149,380800.0
2008-09-23 13:30:00,5.51,5.52,5.46,5.49,267200.0,4.8149,4.8236,4.7712,4.7974,267200.0
2008-09-23 13:40:00,5.49,5.51,5.49,5.49,246400.0,4.7974,4.8149,4.7974,4.7974,246400.0
2008-09-23 13:50:00,5.49,5.5,5.47,5.5,119200.0,4.7974,4.8061,4.7799,4.8061,119200.0
2008-09-23 14:00:00,5.5,5.53,5.48,5.53,131200.0,4.8061,4.8323,4.7887,4.8323,131200.0
2008-09-23 14:10:00,5.53,5.54,5.52,5.54,126400.0,4.8323,4.8411,4.8236,4.8411,126400.0
2008-09-23 14:20:00,5.54,5.58,5.54,5.58,255200.0,4.8411,4.876,4.8411,4.876,255200.0
2008-09-23 14:30:00,5.58,5.59,5.58,5.59,312800.0,4.876,4.8848,4.876,4.8848,312800.0
2008-09-23 14:40:00,5.59,5.62,5.58,5.62,290400.0,4.8848,4.911,4.876,4.911,290400.0
2008-09-23 14:50:00,5.62,5.62,5.6,5.6,124800.0,4.911,4.911,4.8935,4.8935,124800.0
2008-09-23 15:00:00,5.59,5.62,5.59,5.61,124000.0,4.8848,4.911,4.8848,4.9023,124000.0
2008-09-23 15:10:00,5.61,5.61,5.6,5.6,216000.0,4.9023,4.9023,4.8935,4.8935,216000.0
2008-09-23 15:20:00,5.6,5.61,5.59,5.59,188000.0,4.8935,4.9023,4.8848,4.8848,188000.0
2008-09-23 15:30:00,5.59,5.6,5.54,5.55,346400.0,4.8848,4.8935,4.8411,4.8498,346400.0
2008-09-23 15:40:00,5.54,5.56,5.49,5.52,311200.0,4.8411,4.8586,4.7974,4.8236,311200.0
2008-09-23 15:50:00,5.51,5.55,5.5,5.55,644800.0,4.8149,4.8498,4.8061,4.8498,644800.0
2008-09-24 09:40:00,5.58,5.62,5.52,5.55,454400.0,4.876,4.911,4.8236,4.8498,454400.0
2008-09-24 09:50:00,5.55,5.56,5.53,5.53,416000.0,4.8498,4.8586,4.8323,4.8323,416000.0
2008-09-24 10:00:00,5.53,5.54,5.52,5.53,863200.0,4.8323,4.8411,4.8236,4.8323,863200.0
2008-09-24 10:10:00,5.53,5.53,5.49,5.5,211200.0,4.8323,4.8323,4.7974,4.8061,211200.0
2008-09-24 10:20:00,5.5,5.54,5.5,5.53,106400.0,4.8061,4.8411,4.8061,4.8323,106400.0
2008-09-24 10:30:00,5.53,5.57,5.53,5.53,372000.0,4.8323,4.8673,4.8323,4.8323,372000.0
2008-09-24 10:40:00,5.54,5.55,5.52,5.52,188000.0,4.8411,4.8498,4.8236,4.8236,188000.0
2008-09-24 10:50:00,5.52,5.55,5.52,5.55,429600.0,4.8236,4.8498,4.8236,4.8498,429600.0
2008-09-24 11:00:00,5.55,5.56,5.52,5.53,138400.0,4.8498,4.8586,4.8236,4.8323,138400.0
2008-09-24 11:10:00,5.52,5.53,5.51,5.51,182400.0,4.8236,4.8323,4.8149,4.8149,182400.0
2008-09-24 11:20:00,5.52,5.52,5.51,5.51,126400.0,4.8236,4.8236,4.8149,4.8149,126400.0
2008-09-24 11:30:00,5.51,5.53,5.51,5.51,95200.0,4.8149,4.8323,4.8149,4.8149,95200.0
2008-09-24 11:40:00,5.52,5.52,5.5,5.5,226400.0,4.8236,4.8236,4.8061,4.8061,226400.0
2008-09-24 11:50:00,5.51,5.52,5.5,5.52,265600.0,4.8149,4.8236,4.8061,4.8236,265600.0
2008-09-24 12:00:00,5.52,5.53,5.48,5.48,351200.0,4.8236,4.8323,4.7887,4.7887,351200.0
2008-09-24 12:10:00,5.48,5.51,5.47,5.5,148800.0,4.7887,4.8149,4.7799,4.8061,148800.0
2008-09-24 12:20:00,5.49,5.5,5.46,5.47,296000.0,4.7974,4.8061,4.7712,4.7799,296000.0
2008-09-24 12:30:00,5.46,5.48,5.46,5.47,156000.0,4.7712,4.7887,4.7712,4.7799,156000.0
2008-09-24 12:40:00,5.47,5.48,5.46,5.48,89600.0,4.7799,4.7887,4.7712,4.7887,89600.0
2008-09-24 12:50:00,5.47,5.48,5.45,5.45,409600.0,4.7799,4.7887,4.7624,4.7624,409600.0
2008-09-24 13:00:00,5.45,5.49,5.45,5.47,163200.0,4.7624,4.7974,4.7624,4.7799,163200.0
2008-09-24 13:10:00,5.47,5.49,5.47,5.48,150400.0,4.7799,4.7974,4.7799,4.7887,150400.0
2008-09-24 13:20:00,5.48,5.52,5.48,5.51,176000.0,4.7887,4.8236,4.7887,4.8149,176000.0
2008-09-24 13:30:00,5.51,5.51,5.5,5.51,148800.0,4.8149,4.8149,4.8061,4.8149,148800.0
2008-09-24 13:40:00,5.51,5.51,5.5,5.5,148000.0,4.8149,4.8149,4.8061,4.8061,148000.0
2008-09-24 13:50:00,5.5,5.51,5.47,5.48,552800.0,4.8061,4.8149,4.7799,4.7887,552800.0
2008-09-24 14:00:00,5.47,5.48,5.47,5.47,278400.0,4.7799,4.7887,4.7799,4.7799,278400.0
2008-09-24 14:10:00,5.47,5.47,5.46,5.47,278400.0,4.7799,4.7799,4.7712,4.7799,278400.0
2008-09-24 14:20:00,5.47,5.47,5.46,5.47,422400.0,4.7799,4.7799,4.7712,4.7799,422400.0
2008-09-24 14:30:00,5.47,5.49,5.47,5.47,279200.0,4.7799,4.7974,4.7799,4.7799,279200.0
2008-09-24 14:40:00,5.47,5.48,5.47,5.47,291200.0,4.7799,4.7887,4.7799,4.7799,291200.0
2008-09-24 14:50:00,5.47,5.48,5.47,5.47,520800.0,4.7799,4.7887,4.7799,4.7799,520800.0
2008-09-24 15:00:00,5.47,5.47,5.46,5.47,802400.0,4.7799,4.7799,4.7712,4.7799,802400.0
2008-09-24 15:10:00,5.47,5.49,5.46,5.46,390400.0,4.7799,4.7974,4.7712,4.7712,390400.0
2008-09-24 15:20:00,5.46,5.48,5.46,5.47,542400.0,4.7712,4.7887,4.7712,4.7799,542400.0
2008-09-24 15:30:00,5.47,5.48,5.4,5.43,1920800.0,4.7799,4.7887,4.7187,4.745,1920800.0
2008-09-24 15:40:00,5.43,5.44,5.36,5.41,1567200.0,4.745,4.7537,4.6838,4.7275,1567200.0
2008-09-24 15:50:00,5.41,5.45,5.41,5.44,948000.0,4.7275,4.7624,4.7275,4.7537,948000.0
2008-09-25 09:30:00,5.41,5.43,5.36,5.4,800800.0,4.7275,4.745,4.6838,4.7187,800800.0
2008-09-25 09:40:00,5.41,5.45,5.41,5.45,1028000.0,4.7275,4.7624,4.7275,4.7624,1028000.0
2008-09-25 09:50:00,5.45,5.46,5.45,5.46,400800.0,4.7624,4.7712,4.7624,4.7712,400800.0
2008-09-25 10:00:00,5.45,5.49,5.45,5.48,626400.0,4.7624,4.7974,4.7624,4.7887,626400.0
2008-09-25 10:10:00,5.47,5.49,5.47,5.48,675200.0,4.7799,4.7974,4.7799,4.7887,675200.0
2008-09-25 10:20:00,5.48,5.49,5.46,5.48,360000.0,4.7887,4.7974,4.7712,4.7887,360000.0
2008-09-25 10:30:00,5.48,5.49,5.46,5.46,427200.0,4.7887,4.7974,4.7712,4.7712,427200.0
2008-09-25 10:40:00,5.46,5.48,5.46,5.46,397600.0,4.7712,4.7887,4.7712,4.7712,397600.0
2008-09-25 10:50:00,5.46,5.47,5.41,5.41,625600.0,4.7712,4.7799,4.7275,4.7275,625600.0
2008-09-25 11:00:00,5.41,5.42,5.36,5.36,508800.0,4.7275,4.7362,4.6838,4.6838,508800.0
2008-09-25 11:10:00,5.36,5.39,5.36,5.39,372800.0,4.6838,4.71,4.6838,4.71,372800.0
2008-09-25 11:20:00,5.39,5.42,5.39,5.42,377600.0,4.71,4.7362,4.71,4.7362,377600.0
2008-09-25 11:30:00,5.42,5.44,5.42,5.44,316000.0,4.7362,4.7537,4.7362,4.7537,316000.0
2008-09-25 11:40:00,5.44,5.44,5.43,5.43,279200.0,4.7537,4.7537,4.745,4.745,279200.0
2008-09-25 11:50:00,5.43,5.43,5.43,5.43,229600.0,4.745,4.745,4.745,4.745,229600.0
2008-09-25 12:00:00,5.43,5.43,5.42,5.43,188000.0,4.745,4.745,4.7362,4.745,188000.0
2008-09-25 12:10:00,5.43,5.43,5.42,5.42,267200.0,4.745,4.745,4.7362,4.7362,267200.0
2008-09-25 12:20:00,5.42,5.45,5.42,5.45,269600.0,4.7362,4.7624,4.7362,4.7624,269600.0
2008-09-25 12:30:00,5.45,5.46,5.45,5.46,272800.0,4.7624,4.7712,4.7624,4.7712,272800.0
2008-09-25 12:40:00,5.46,5.46,5.46,5.46,367200.0,4.7712,4.7712,4.7712,4.7712,367200.0
2008-09-25 12:50:00,5.46,5.46,5.45,5.45,216800.0,4.7712,4.7712,4.7624,4.7624,216800.0
2008-09-25 13:00:00,5.45,5.47,5.42,5.43,323200.0,4.7624,4.7799,4.7362,4.745,323200.0
2008-09-25 13:10:00,5.42,5.43,5.39,5.41,702400.0,4.7362,4.745,4.71,4.7275,702400.0
2008-09-25 13:20:00,5.41,5.43,5.41,5.43,288800.0,4.7275,4.745,4.7275,4.745,288800.0
2008-09-25 13:30:00,5.43,5.47,5.42,5.47,406400.0,4.745,4.7799,4.7362,4.7799,406400.0
2008-09-25 13:40:00,5.47,5.48,5.46,5.46,584000.0,4.7799,4.7887,4.7712,4.7712,584000.0
2008-09-25 13:50:00,5.46,5.46,5.44,5.46,187200.0,4.7712,4.7712,4.7537,4.7712,187200.0
2008-09-25 14:00:00,5.46,5.47,5.45,5.46,660000.0,4.7712,4.7799,4.7624,4.7712,660000.0
2008-09-25 14:10:00,5.46,5.47,5.43,5.44,512800.0,4.7712,4.7799,4.745,4.7537,512800.0
2008-09-25 14:20:00,5.43,5.45,5.43,5.45,228000.0,4.745,4.7624,4.745,4.7624,228000.0
2008-09-25 14:30:00,5.45,5.46,5.44,5.46,280000.0,4.7624,4.7712,4.7537,4.7712,280000.0
2008-09-25 14:40:00,5.46,5.46,5.44,5.44,380800.0,4.7712,4.7712,4.7537,4.7537,380800.0
2008-09-25 14:50:00,5.44,5.45,5.44,5.45,250400.0,4.7537,4.7624,4.7537,4.7624,250400.0
2008-09-25 15:00:00,5.45,5.45,5.43,5.44,162400.0,4.7624,4.7624,4.745,4.7537,162400.0
2008-09-25 15:10:00,5.44,5.46,5.44,5.46,185600.0,4.7537,4.7712,4.7537,4.7712,185600.0
2008-09-25 15:20:00,5.46,5.46,5.44,5.45,284800.0,4.7712,4.7712,4.7537,4.7624,284800.0
2008-09-25 15:30:00,5.45,5.47,5.45,5.46,453600.0,4.7624,4.7799,4.7624,4.7712,453600.0
2008-09-25 15:40:00,5.46,5.46,5.43,5.43,349600.0,4.7712,4.7712,4.745,4.745,349600.0
2008-09-25 15:50:00,5.43,5.43,5.39,5.42,1110400.0,4.745,4.745,4.71,4.7362,1110400.0
2008-09-26 09:30:00,5.34,5.34,5.28,5.31,207200.0,4.6663,4.6663,4.6139,4.6401,207200.0
2008-09-26 09:40:00,5.31,5.33,5.28,5.32,208800.0,4.6401,4.6576,4.6139,4.6488,208800.0
2008-09-26 09:50:00,5.31,5.35,5.3,5.34,174400.0,4.6401,4.6751,4.6314,4.6663,174400.0
2008-09-26 10:00:00,5.34,5.36,5.31,5.32,220000.0,4.6663,4.6838,4.6401,4.6488,220000.0
2008-09-26 10:10:00,5.32,5.36,5.32,5.34,252800.0,4.6488,4.6838,4.6488,4.6663,252800.0
2008-09-26 10:20:00,5.34,5.37,5.33,5.34,356000.0,4.6663,4.6925,4.6576,4.6663,356000.0
2008-09-26 10:30:00,5.34,5.34,5.32,5.34,476000.0,4.6663,4.6663,4.6488,4.6663,476000.0
2008-09-26 10:40:00,5.34,5.34,5.32,5.32,183200.0,4.6663,4.6663,4.6488,4.6488,183200.0
2008-09-26 10:50:00,5.32,5.33,5.32,5.32,554400.0,4.6488,4.6576,4.6488,4.6488,554400.0
2008-09-26 11:00:00,5.32,5.32,5.3,5.32,266400.0,4.6488,4.6488,4.6314,4.6488,266400.0
2008-09-26 11:10:00,5.32,5.32,5.28,5.3,324800.0,4.6488,4.6488,4.6139,4.6314,324800.0
2008-09-26 11:20:00,5.31,5.31,5.27,5.31,1406400.0,4.6401,4.6401,4.6051,4.6401,1406400.0
2008-09-26 11:30:00,5.31,5.33,5.3,5.31,352000.0,4.6401,4.6576,4.6314,4.6401,352000.0
2008-09-26 11:40:00,5.31,5.33,5.3,5.33,656800.0,4.6401,4.6576,4.6314,4.6576,656800.0
2008-09-26 11:50:00,5.33,5.34,5.3,5.3,334400.0,4.6576,4.6663,4.6314,4.6314,334400.0
2008-09-26 12:00:00,5.3,5.32,5.3,5.31,199200.0,4.6314,4.6488,4.6314,4.6401,199200.0
2008-09-26 12:10:00,5.31,5.32,5.3,5.3,216000.0,4.6401,4.6488,4.6314,4.6314,216000.0
2008-09-26 12:20:00,5.3,5.32,5.29,5.3,422400.0,4.6314,4.6488,4.6226,4.6314,422400.0
2008-09-26 12:30:00,5.3,5.32,5.3,5.3,286400.0,4.6314,4.6488,4.6314,4.6314,286400.0
2008-09-26 12:40:00,5.3,5.33,5.3,5.33,276000.0,4.6314,4.6576,4.6314,4.6576,276000.0
2008-09-26 12:50:00,5.33,5.33,5.32,5.33,232000.0,4.6576,4.6576,4.6488,4.6576,232000.0
2008-09-26 13:00:00,5.33,5.36,5.33,5.35,231200.0,4.6576,4.6838,4.6576,4.6751,231200.0
2008-09-26 13:10:00,5.35,5.38,5.35,5.36,217600.0,4.6751,4.7013,4.6751,4.6838,217600.0
2008-09-26 13:20:00,5.36,5.37,5.33,5.34,330400.0,4.6838,4.6925,4.6576,4.6663,330400.0
2008-09-26 13:30:00,5.34,5.35,5.33,5.35,437600.0,4.6663,4.6751,4.6576,4.6751,437600.0
2008-09-26 13:40:00,5.35,5.35,5.33,5.33,458400.0,4.6751,4.6751,4.6576,4.6576,458400.0
2008-09-26 13:50:00,5.33,5.34,5.32,5.34,309600.0,4.6576,4.6663,4.6488,4.6663,309600.0
2008-09-26 14:00:00,5.34,5.35,5.32,5.33,476000.0,4.6663,4.6751,4.6488,4.6576,476000.0
2008-09-26 14:10:00,5.33,5.34,5.32,5.32,331200.0,4.6576,4.6663,4.6488,4.6488,331200.0
2008-09-26 14:20:00,5.32,5.33,5.31,5.32,344000.0,4.6488,4.6576,4.6401,4.6488,344000.0
2008-09-26 14:30:00,5.32,5.33,5.32,5.32,257600.0,4.6488,4.6576,4.6488,4.6488,257600.0
2008-09-26 14:40:00,5.32,5.33,5.31,5.33,393600.0,4.6488,4.6576,4.6401,4.6576,393600.0
2008-09-26 14:50:00,5.33,5.33,5.27,5.29,747200.0,4.6576,4.6576,4.6051,4.6226,747200.0
2008-09-26 15:00:00,5.29,5.3,5.25,5.26,768800.0,4.6226,4.6314,4.5877,4.5964,768800.0
2008-09-26 15:10:00,5.26,5.27,5.25,5.25,596000.0,4.5964,4.6051,4.5877,4.5877,596000.0
2008-09-26 15:20:00,5.25,5.3,5.24,5.3,744000.0,4.5877,4.6314,4.5789,4.6314,744000.0
2008-09-26 15:30:00,5.3,5.31,5.29,5.31,601600.0,4.6314,4.6401,4.6226,4.6401,601600.0
2008-09-26 15:40:00,5.31,5.31,5.28,5.3,1248800.0,4.6401,4.6401,4.6139,4.6314,1248800.0
2008-09-26 15:50:00,5.3,5.36,5.3,5.35,1440000.0,4.6314,4.6838,4.6314,4.6751,1440000.0
2008-09-29 09:30:00,5.25,5.25,5.19,5.21,219200.0,4.5877,4.5877,4.5352,4.5527,219200.0
2008-09-29 09:40:00,5.21,5.21,5.14,5.14,492000.0,4.5527,4.5527,4.4915,4.4915,492000.0
2008-09-29 09:50:00,5.15,5.15,5.07,5.09,925600.0,4.5003,4.5003,4.4304,4.4479,925600.0
2008-09-29 10:00:00,5.09,5.09,5.05,5.07,1592800.0,4.4479,4.4479,4.4129,4.4304,1592800.0
2008-09-29 10:10:00,5.07,5.07,4.95,4.96,1398400.0,4.4304,4.4304,4.3255,4.3343,1398400.0
2008-09-29 10:20:00,4.97,5.0,4.9,4.99,1288000.0,4.343,4.3692,4.2818,4.3605,1288000.0
2008-09-29 10:30:00,4.99,5.02,4.97,5.0,483200.0,4.3605,4.3867,4.343,4.3692,483200.0
2008-09-29 10:40:00,5.0,5.02,4.99,5.0,327200.0,4.3692,4.3867,4.3605,4.3692,327200.0
2008-09-29 10:50:00,5.0,5.0,4.96,4.97,325600.0,4.3692,4.3692,4.3343,4.343,325600.0
2008-09-29 11:00:00,4.97,5.0,4.96,4.98,700800.0,4.343,4.3692,4.3343,4.3517,700800.0
2008-09-29 11:10:00,4.98,5.01,4.97,5.0,403200.0,4.3517,4.3779,4.343,4.3692,403200.0
2008-09-29 11:20:00,5.0,5.01,4.99,5.0,255200.0,4.3692,4.3779,4.3605,4.3692,255200.0
2008-09-29 11:30:00,5.0,5.0,4.93,4.94,552800.0,4.3692,4.3692,4.308,4.3168,552800.0
2008-09-29 11:40:00,4.94,4.95,4.93,4.94,456000.0,4.3168,4.3255,4.308,4.3168,456000.0
2008-09-29 11:50:00,4.94,4.98,4.93,4.97,600800.0,4.3168,4.3517,4.308,4.343,600800.0
2008-09-29 12:00:00,4.97,4.98,4.95,4.98,440800.0,4.343,4.3517,4.3255,4.3517,440800.0
2008-09-29 12:10:00,4.98,4.99,4.95,4.95,275200.0,4.3517,4.3605,4.3255,4.3255,275200.0
2008-09-29 12:20:00,4.95,4.98,4.95,4.97,396800.0,4.3255,4.3517,4.3255,4.343,396800.0
2008-09-29 12:30:00,4.97,4.99,4.95,4.97,308800.0,4.343,4.3605,4.3255,4.343,308800.0
2008-09-29 12:40:00,4.97,5.01,4.97,5.0,347200.0,4.343,4.3779,4.343,4.3692,347200.0
2008-09-29 12:50:00,5.0,5.03,5.0,5.01,735200.0,4.3692,4.3954,4.3692,4.3779,735200.0
2008-09-29 13:00:00,5.01,5.01,4.98,4.98,448000.0,4.3779,4.3779,4.3517,4.3517,448000.0
2008-09-29 13:10:00,4.98,5.0,4.98,4.98,575200.0,4.3517,4.3692,4.3517,4.3517,575200.0
2008-09-29 13:20:00,4.98,5.01,4.98,5.0,412000.0,4.3517,4.3779,4.3517,4.3692,412000.0
2008-09-29 13:30:00,5.0,5.02,4.99,5.0,823200.0,4.3692,4.3867,4.3605,4.3692,823200.0
2008-09-29 13:40:00,5.0,5.0,4.9,4.96,862400.0,4.3692,4.3692,4.2818,4.3343,862400.0
2008-09-29 13:50:00,4.94,4.99,4.93,4.97,718400.0,4.3168,4.3605,4.308,4.343,718400.0
2008-09-29 14:00:00,4.98,5.0,4.93,4.97,757600.0,4.3517,4.3692,4.308,4.343,757600.0
2008-09-29 14:10:00,4.97,4.99,4.9,4.92,763200.0,4.343,4.3605,4.2818,4.2993,763200.0
2008-09-29 14:20:00,4.92,4.94,4.92,4.94,1032000.0,4.2993,4.3168,4.2993,4.3168,1032000.0
2008-09-29 14:30:00,4.94,4.95,4.93,4.94,760800.0,4.3168,4.3255,4.308,4.3168,760800.0
2008-09-29 14:40:00,4.94,4.94,4.93,4.93,608800.0,4.3168,4.3168,4.308,4.308,608800.0
2008-09-29 14:50:00,4.93,4.94,4.89,4.9,607200.0,4.308,4.3168,4.2731,4.2818,607200.0
2008-09-29 15:00:00,4.9,4.93,4.9,4.92,1010400.0,4.2818,4.308,4.2818,4.2993,1010400.0
2008-09-29 15:10:00,4.92,4.93,4.9,4.9,836000.0,4.2993,4.308,4.2818,4.2818,836000.0
2008-09-29 15:20:00,4.9,5.0,4.9,4.97,1795200.0,4.2818,4.3692,4.2818,4.343,1795200.0
2008-09-29 15:30:00,4.97,5.09,4.97,5.09,2268000.0,4.343,4.4479,4.343,4.4479,2268000.0
2008-09-29 15:40:00,5.09,5.11,4.91,4.93,7306400.0,4.4479,4.4653,4.2906,4.308,7306400.0
2008-09-29 15:50:00,4.93,5.19,4.93,5.08,5592000.0,4.308,4.5352,4.308,4.4391,5592000.0
2008-09-30 09:30:00,5.15,5.16,5.04,5.06,1970400.0,4.5003,4.509,4.4042,4.4216,1970400.0
2008-09-30 09:40:00,5.06,5.06,4.98,5.0,1492000.0,4.4216,4.4216,4.3517,4.3692,1492000.0
2008-09-30 09:50:00,5.0,5.02,4.98,5.0,1114400.0,4.3692,4.3867,4.3517,4.3692,1114400.0
2008-09-30 10:00:00,5.01,5.02,4.96,4.96,812000.0,4.3779,4.3867,4.3343,4.3343,812000.0
2008-09-30 10:10:00,4.96,5.0,4.96,4.99,419200.0,4.3343,4.3692,4.3343,4.3605,419200.0
2008-09-30 10:20:00,4.99,4.99,4.94,4.95,756000.0,4.3605,4.3605,4.3168,4.3255,756000.0
2008-09-30 10:30:00,4.95,4.97,4.95,4.96,674400.0,4.3255,4.343,4.3255,4.3343,674400.0
2008-09-30 10:40:00,4.96,4.97,4.95,4.96,571200.0,4.3343,4.343,4.3255,4.3343,571200.0
2008-09-30 10:50:00,4.96,4.96,4.93,4.93,533600.0,4.3343,4.3343,4.308,4.308,533600.0
2008-09-30 11:00:00,4.94,4.95,4.93,4.95,528800.0,4.3168,4.3255,4.308,4.3255,528800.0
2008-09-30 11:10:00,4.95,4.96,4.95,4.96,325600.0,4.3255,4.3343,4.3255,4.3343,325600.0
2008-09-30 11:20:00,4.96,4.98,4.95,4.98,461600.0,4.3343,4.3517,4.3255,4.3517,461600.0
2008-09-30 11:30:00,4.98,5.01,4.98,5.0,716800.0,4.3517,4.3779,4.3517,4.3692,716800.0
2008-09-30 11:40:00,5.01,5.02,5.0,5.02,952000.0,4.3779,4.3867,4.3692,4.3867,952000.0
2008-09-30 11:50:00,5.02,5.02,5.01,5.01,384800.0,4.3867,4.3867,4.3779,4.3779,384800.0
2008-09-30 12:00:00,5.02,5.03,5.01,5.03,405600.0,4.3867,4.3954,4.3779,4.3954,405600.0
2008-09-30 12:10:00,5.02,5.03,5.02,5.03,491200.0,4.3867,4.3954,4.3867,4.3954,491200.0
2008-09-30 12:20:00,5.03,5.03,5.01,5.01,664800.0,4.3954,4.3954,4.3779,4.3779,664800.0
2008-09-30 12:30:00,5.01,5.02,5.01,5.01,451200.0,4.3779,4.3867,4.3779,4.3779,451200.0
2008-09-30 12:40:00,5.01,5.01,4.99,4.99,763200.0,4.3779,4.3779,4.3605,4.3605,763200.0
2008-09-30 12:50:00,4.99,5.02,4.99,5.02,416800.0,4.3605,4.3867,4.3605,4.3867,416800.0
2008-09-30 13:00:00,5.02,5.04,5.01,5.03,398400.0,4.3867,4.4042,4.3779,4.3954,398400.0
2008-09-30 13:10:00,5.04,5.04,5.02,5.03,776000.0,4.4042,4.4042,4.3867,4.3954,776000.0
2008-09-30 13:20:00,5.03,5.04,5.03,5.03,408800.0,4.3954,4.4042,4.3954,4.3954,408800.0
2008-09-30 13:30:00,5.03,5.04,5.03,5.03,297600.0,4.3954,4.4042,4.3954,4.3954,297600.0
2008-09-30 13:40:00,5.03,5.03,5.01,5.02,496000.0,4.3954,4.3954,4.3779,4.3867,496000.0
2008-09-30 13:50:00,5.02,5.02,5.0,5.0,342400.0,4.3867,4.3867,4.3692,4.3692,342400.0
2008-09-30 14:00:00,5.0,5.02,5.0,5.0,1019200.0,4.3692,4.3867,4.3692,4.3692,1019200.0
2008-09-30 14:10:00,5.0,5.01,4.98,4.99,713600.0,4.3692,4.3779,4.3517,4.3605,713600.0
2008-09-30 14:20:00,4.99,5.0,4.99,5.0,344800.0,4.3605,4.3692,4.3605,4.3692,344800.0
2008-09-30 14:30:00,5.0,5.0,5.0,5.0,520000.0,4.3692,4.3692,4.3692,4.3692,520000.0
2008-09-30 14:40:00,5.0,5.0,5.0,5.0,327200.0,4.3692,4.3692,4.3692,4.3692,327200.0
2008-09-30 14:50:00,5.0,5.0,4.99,5.0,520800.0,4.3692,4.3692,4.3605,4.3692,520800.0
2008-09-30 15:00:00,5.0,5.01,5.0,5.01,1636800.0,4.3692,4.3779,4.3692,4.3779,1636800.0
2008-09-30 15:10:00,5.01,5.01,5.0,5.0,979200.0,4.3779,4.3779,4.3692,4.3692,979200.0
2008-09-30 15:20:00,5.0,5.02,5.0,5.02,1794400.0,4.3692,4.3867,4.3692,4.3867,1794400.0
2008-09-30 15:30:00,5.02,5.02,5.01,5.02,1305600.0,4.3867,4.3867,4.3779,4.3867,1305600.0
2008-09-30 15:40:00,5.02,5.03,5.01,5.03,2407200.0,4.3867,4.3954,4.3779,4.3954,2407200.0
2008-09-30 15:50:00,5.03,5.03,5.01,5.02,2262400.0,4.3954,4.3954,4.3779,4.3867,2262400.0
2008-10-01 09:30:00,4.97,5.06,4.96,4.99,399200.0,4.343,4.4216,4.3343,4.3605,399200.0
2008-10-01 09:40:00,4.99,5.02,4.99,5.0,113600.0,4.3605,4.3867,4.3605,4.3692,113600.0
2008-10-01 09:50:00,5.0,5.01,4.97,4.99,247200.0,4.3692,4.3779,4.343,4.3605,247200.0
2008-10-01 10:00:00,4.99,4.99,4.93,4.95,375200.0,4.3605,4.3605,4.308,4.3255,375200.0
2008-10-01 10:10:00,4.95,4.96,4.93,4.96,371200.0,4.3255,4.3343,4.308,4.3343,371200.0
2008-10-01 10:20:00,4.96,4.96,4.94,4.95,304000.0,4.3343,4.3343,4.3168,4.3255,304000.0
2008-10-01 10:30:00,4.95,4.96,4.95,4.95,561600.0,4.3255,4.3343,4.3255,4.3255,561600.0
2008-10-01 10:40:00,4.95,4.96,4.95,4.95,567200.0,4.3255,4.3343,4.3255,4.3255,567200.0
2008-10-01 10:50:00,4.95,4.97,4.95,4.95,678400.0,4.3255,4.343,4.3255,4.3255,678400.0
2008-10-01 11:00:00,4.95,4.95,4.92,4.93,382400.0,4.3255,4.3255,4.2993,4.308,382400.0
2008-10-01 11:10:00,4.93,4.93,4.92,4.93,212000.0,4.308,4.308,4.2993,4.308,212000.0
2008-10-01 11:20:00,4.93,4.94,4.92,4.93,291200.0,4.308,4.3168,4.2993,4.308,291200.0
2008-10-01 11:30:00,4.93,4.93,4.92,4.92,228800.0,4.308,4.308,4.2993,4.2993,228800.0
2008-10-01 11:40:00,4.92,4.92,4.9,4.9,606400.0,4.2993,4.2993,4.2818,4.2818,606400.0
2008-10-01 11:50:00,4.9,4.91,4.89,4.89,413600.0,4.2818,4.2906,4.2731,4.2731,413600.0
2008-10-01 12:00:00,4.89,4.89,4.87,4.87,210400.0,4.2731,4.2731,4.2556,4.2556,210400.0
2008-10-01 12:10:00,4.87,4.89,4.86,4.88,409600.0,4.2556,4.2731,4.2469,4.2644,409600.0
2008-10-01 12:20:00,4.88,4.89,4.87,4.89,431200.0,4.2644,4.2731,4.2556,4.2731,431200.0
2008-10-01 12:30:00,4.89,4.91,4.88,4.9,418400.0,4.2731,4.2906,4.2644,4.2818,418400.0
2008-10-01 12:40:00,4.9,4.92,4.9,4.91,282400.0,4.2818,4.2993,4.2818,4.2906,282400.0
2008-10-01 12:50:00,4.91,4.92,4.9,4.9,250400.0,4.2906,4.2993,4.2818,4.2818,250400.0
2008-10-01 13:00:00,4.9,4.9,4.89,4.89,257600.0,4.2818,4.2818,4.2731,4.2731,257600.0
2008-10-01 13:10:00,4.89,4.9,4.89,4.89,213600.0,4.2731,4.2818,4.2731,4.2731,213600.0
2008-10-01 13:20:00,4.89,4.9,4.88,4.88,184000.0,4.2731,4.2818,4.2644,4.2644,184000.0
2008-10-01 13:30:00,4.88,4.88,4.87,4.88,271200.0,4.2644,4.2644,4.2556,4.2644,271200.0
2008-10-01 13:40:00,4.88,4.91,4.86,4.88,396800.0,4.2644,4.2906,4.2469,4.2644,396800.0
2008-10-01 13:50:00,4.88,4.9,4.87,4.89,631200.0,4.2644,4.2818,4.2556,4.2731,631200.0
2008-10-01 14:00:00,4.89,4.9,4.88,4.9,510400.0,4.2731,4.2818,4.2644,4.2818,510400.0
2008-10-01 14:10:00,4.89,4.92,4.89,4.91,586400.0,4.2731,4.2993,4.2731,4.2906,586400.0
2008-10-01 14:20:00,4.91,4.91,4.9,4.91,620000.0,4.2906,4.2906,4.2818,4.2906,620000.0
2008-10-01 14:30:00,4.91,4.92,4.9,4.92,225600.0,4.2906,4.2993,4.2818,4.2993,225600.0
2008-10-01 14:40:00,4.92,4.94,4.91,4.94,482400.0,4.2993,4.3168,4.2906,4.3168,482400.0
2008-10-01 14:50:00,4.94,4.94,4.9,4.9,332000.0,4.3168,4.3168,4.2818,4.2818,332000.0
2008-10-01 15:00:00,4.9,4.91,4.9,4.91,656800.0,4.2818,4.2906,4.2818,4.2906,656800.0
2008-10-01 15:10:00,4.9,4.91,4.88,4.89,513600.0,4.2818,4.2906,4.2644,4.2731,513600.0
2008-10-01 15:20:00,4.88,4.89,4.88,4.89,450400.0,4.2644,4.2731,4.2644,4.2731,450400.0
2008-10-01 15:30:00,4.89,4.9,4.87,4.87,562400.0,4.2731,4.2818,4.2556,4.2556,562400.0
2008-10-01 15:40:00,4.87,4.9,4.87,4.88,739200.0,4.2556,4.2818,4.2556,4.2644,739200.0
2008-10-01 15:50:00,4.88,4.89,4.87,4.88,1364000.0,4.2644,4.2731,4.2556,4.2644,1364000.0
2008-10-02 09:30:00,4.65,4.81,4.63,4.64,1216800.0,4.0634,4.2032,4.0459,4.0546,1216800.0
2008-10-02 09:40:00,4.65,4.66,4.56,4.57,1177600.0,4.0634,4.0721,3.9847,3.9935,1177600.0
2008-10-02 09:50:00,4.57,4.63,4.53,4.54,1508000.0,3.9935,4.0459,3.9585,3.9672,1508000.0
2008-10-02 10:00:00,4.54,4.57,4.52,4.54,979200.0,3.9672,3.9935,3.9498,3.9672,979200.0
2008-10-02 10:10:00,4.55,4.57,4.51,4.51,1063200.0,3.976,3.9935,3.941,3.941,1063200.0
2008-10-02 10:20:00,4.51,4.53,4.43,4.43,980800.0,3.941,3.9585,3.8711,3.8711,980800.0
2008-10-02 10:30:00,4.44,4.44,4.37,4.37,1754400.0,3.8799,3.8799,3.8187,3.8187,1754400.0
2008-10-02 10:40:00,4.38,4.39,4.37,4.38,801600.0,3.8274,3.8362,3.8187,3.8274,801600.0
2008-10-02 10:50:00,4.38,4.43,4.38,4.42,812800.0,3.8274,3.8711,3.8274,3.8624,812800.0
2008-10-02 11:00:00,4.42,4.44,4.38,4.39,747200.0,3.8624,3.8799,3.8274,3.8362,747200.0
2008-10-02 11:10:00,4.39,4.42,4.39,4.42,704800.0,3.8362,3.8624,3.8362,3.8624,704800.0
2008-10-02 11:20:00,4.42,4.45,4.41,4.45,712800.0,3.8624,3.8886,3.8536,3.8886,712800.0
2008-10-02 11:30:00,4.45,4.46,4.42,4.43,975200.0,3.8886,3.8973,3.8624,3.8711,975200.0
2008-10-02 11:40:00,4.43,4.44,4.4,4.44,1320000.0,3.8711,3.8799,3.8449,3.8799,1320000.0
2008-10-02 11:50:00,4.44,4.45,4.42,4.43,916800.0,3.8799,3.8886,3.8624,3.8711,916800.0
2008-10-02 12:00:00,4.43,4.45,4.43,4.44,302400.0,3.8711,3.8886,3.8711,3.8799,302400.0
2008-10-02 12:10:00,4.44,4.45,4.44,4.44,555200.0,3.8799,3.8886,3.8799,3.8799,555200.0
2008-10-02 12:20:00,4.44,4.45,4.42,4.43,1151200.0,3.8799,3.8886,3.8624,3.8711,1151200.0
2008-10-02 12:30:00,4.42,4.44,4.41,4.42,853600.0,3.8624,3.8799,3.8536,3.8624,853600.0
2008-10-02 12:40:00,4.42,4.43,4.4,4.41,468000.0,3.8624,3.8711,3.8449,3.8536,468000.0
2008-10-02 12:50:00,4.41,4.41,4.38,4.41,454400.0,3.8536,3.8536,3.8274,3.8536,454400.0
2008-10-02 13:00:00,4.41,4.41,4.39,4.39,516000.0,3.8536,3.8536,3.8362,3.8362,516000.0
2008-10-02 13:10:00,4.39,4.41,4.37,4.41,602400.0,3.8362,3.8536,3.8187,3.8536,602400.0
2008-10-02 13:20:00,4.41,4.43,4.41,4.43,659200.0,3.8536,3.8711,3.8536,3.8711,659200.0
2008-10-02 13:30:00,4.43,4.44,4.43,4.44,632800.0,3.8711,3.8799,3.8711,3.8799,632800.0
2008-10-02 13:40:00,4.44,4.46,4.43,4.44,676000.0,3.8799,3.8973,3.8711,3.8799,676000.0
2008-10-02 13:50:00,4.44,4.46,4.43,4.46,744000.0,3.8799,3.8973,3.8711,3.8973,744000.0
2008-10-02 14:00:00,4.46,4.47,4.45,4.46,300000.0,3.8973,3.9061,3.8886,3.8973,300000.0
2008-10-02 14:10:00,4.46,4.47,4.45,4.46,432800.0,3.8973,3.9061,3.8886,3.8973,432800.0
2008-10-02 14:20:00,4.46,4.46,4.44,4.44,378400.0,3.8973,3.8973,3.8799,3.8799,378400.0
2008-10-02 14:30:00,4.45,4.46,4.43,4.44,1190400.0,3.8886,3.8973,3.8711,3.8799,1190400.0
2008-10-02 14:40:00,4.44,4.44,4.42,4.44,400800.0,3.8799,3.8799,3.8624,3.8799,400800.0
2008-10-02 14:50:00,4.44,4.46,4.43,4.45,468000.0,3.8799,3.8973,3.8711,3.8886,468000.0
2008-10-02 15:00:00,4.45,4.46,4.44,4.45,393600.0,3.8886,3.8973,3.8799,3.8886,393600.0
2008-10-02 15:10:00,4.45,4.45,4.42,4.42,549600.0,3.8886,3.8886,3.8624,3.8624,549600.0
2008-10-02 15:20:00,4.42,4.43,4.42,4.42,416800.0,3.8624,3.8711,3.8624,3.8624,416800.0
2008-10-02 15:30:00,4.42,4.44,4.42,4.42,751200.0,3.8624,3.8799,3.8624,3.8624,751200.0
2008-10-02 15:40:00,4.42,4.43,4.41,4.41,858400.0,3.8624,3.8711,3.8536,3.8536,858400.0
2008-10-02 15:50:00,4.41,4.42,4.4,4.41,1445600.0,3.8536,3.8624,3.8449,3.8536,1445600.0
2008-10-03 09:30:00,4.47,4.56,4.35,4.38,1284800.0,3.9061,3.9847,3.8012,3.8274,1284800.0
2008-10-03 09:40:00,4.38,4.49,4.37,4.49,445600.0,3.8274,3.9236,3.8187,3.9236,445600.0
2008-10-03 09:50:00,4.49,4.5,4.44,4.45,801600.0,3.9236,3.9323,3.8799,3.8886,801600.0
2008-10-03 10:00:00,4.44,4.46,4.42,4.43,1117600.0,3.8799,3.8973,3.8624,3.8711,1117600.0
2008-10-03 10:10:00,4.43,4.44,4.41,4.42,545600.0,3.8711,3.8799,3.8536,3.8624,545600.0
2008-10-03 10:20:00,4.42,4.45,4.38,4.4,914400.0,3.8624,3.8886,3.8274,3.8449,914400.0
2008-10-03 10:30:00,4.4,4.43,4.39,4.42,689600.0,3.8449,3.8711,3.8362,3.8624,689600.0
2008-10-03 10:40:00,4.42,4.46,4.41,4.45,552800.0,3.8624,3.8973,3.8536,3.8886,552800.0
2008-10-03 10:50:00,4.45,4.53,4.44,4.51,1112000.0,3.8886,3.9585,3.8799,3.941,1112000.0
2008-10-03 11:00:00,4.51,4.53,4.45,4.46,817600.0,3.941,3.9585,3.8886,3.8973,817600.0
2008-10-03 11:10:00,4.46,4.47,4.45,4.46,605600.0,3.8973,3.9061,3.8886,3.8973,605600.0
2008-10-03 11:20:00,4.46,4.47,4.45,4.46,332800.0,3.8973,3.9061,3.8886,3.8973,332800.0
2008-10-03 11:30:00,4.46,4.47,4.46,4.46,442400.0,3.8973,3.9061,3.8973,3.8973,442400.0
2008-10-03 11:40:00,4.46,4.47,4.44,4.45,2168800.0,3.8973,3.9061,3.8799,3.8886,2168800.0
2008-10-03 11:50:00,4.45,4.47,4.44,4.46,1080000.0,3.8886,3.9061,3.8799,3.8973,1080000.0
2008-10-03 12:00:00,4.46,4.47,4.44,4.45,1381600.0,3.8973,3.9061,3.8799,3.8886,1381600.0
2008-10-03 12:10:00,4.45,4.5,4.45,4.46,1656800.0,3.8886,3.9323,3.8886,3.8973,1656800.0
2008-10-03 12:20:00,4.46,4.5,4.46,4.5,696000.0,3.8973,3.9323,3.8973,3.9323,696000.0
2008-10-03 12:30:00,4.5,4.53,4.49,4.52,861600.0,3.9323,3.9585,3.9236,3.9498,861600.0
2008-10-03 12:40:00,4.52,4.54,4.5,4.53,774400.0,3.9498,3.9672,3.9323,3.9585,774400.0
2008-10-03 12:50:00,4.53,4.58,4.52,4.58,1020800.0,3.9585,4.0022,3.9498,4.0022,1020800.0
2008-10-03 13:00:00,4.58,4.63,4.55,4.6,1136000.0,4.0022,4.0459,3.976,4.0197,1136000.0
2008-10-03 13:10:00,4.59,4.6,4.5,4.51,850400.0,4.0109,4.0197,3.9323,3.941,850400.0
2008-10-03 13:20:00,4.51,4.57,4.51,4.53,1748800.0,3.941,3.9935,3.941,3.9585,1748800.0
2008-10-03 13:30:00,4.53,4.54,4.48,4.49,2366400.0,3.9585,3.9672,3.9148,3.9236,2366400.0
2008-10-03 13:40:00,4.49,4.5,4.42,4.48,998400.0,3.9236,3.9323,3.8624,3.9148,998400.0
2008-10-03 13:50:00,4.48,4.5,4.48,4.48,645600.0,3.9148,3.9323,3.9148,3.9148,645600.0
2008-10-03 14:00:00,4.48,4.49,4.44,4.48,522400.0,3.9148,3.9236,3.8799,3.9148,522400.0
2008-10-03 14:10:00,4.48,4.52,4.48,4.48,337600.0,3.9148,3.9498,3.9148,3.9148,337600.0
2008-10-03 14:20:00,4.48,4.48,4.42,4.42,472000.0,3.9148,3.9148,3.8624,3.8624,472000.0
2008-10-03 14:30:00,4.43,4.44,4.4,4.44,480800.0,3.8711,3.8799,3.8449,3.8799,480800.0
2008-10-03 14:40:00,4.44,4.44,4.4,4.41,849600.0,3.8799,3.8799,3.8449,3.8536,849600.0
2008-10-03 14:50:00,4.41,4.46,4.41,4.46,462400.0,3.8536,3.8973,3.8536,3.8973,462400.0
2008-10-03 15:00:00,4.46,4.46,4.43,4.43,442400.0,3.8973,3.8973,3.8711,3.8711,442400.0
2008-10-03 15:10:00,4.43,4.44,4.43,4.43,624000.0,3.8711,3.8799,3.8711,3.8711,624000.0
2008-10-03 15:20:00,4.43,4.45,4.42,4.43,544800.0,3.8711,3.8886,3.8624,3.8711,544800.0
2008-10-03 15:30:00,4.42,4.44,4.39,4.4,868000.0,3.8624,3.8799,3.8362,3.8449,868000.0
2008-10-03 15:40:00,4.39,4.4,4.38,4.4,1200000.0,3.8362,3.8449,3.8274,3.8449,1200000.0
2008-10-03 15:50:00,4.4,4.41,4.38,4.39,1608000.0,3.8449,3.8536,3.8274,3.8362,1608000.0
2008-10-06 09:30:00,4.28,4.32,4.18,4.28,658400.0,3.74,3.775,3.6527,3.74,658400.0
2008-10-06 09:40:00,4.28,4.29,4.24,4.25,956800.0,3.74,3.7488,3.7051,3.7138,956800.0
2008-10-06 09:50:00,4.25,4.28,4.19,4.2,670400.0,3.7138,3.74,3.6614,3.6701,670400.0
2008-10-06 10:00:00,4.21,4.22,4.16,4.19,936800.0,3.6789,3.6876,3.6352,3.6614,936800.0
2008-10-06 10:10:00,4.19,4.21,4.13,4.13,1169600.0,3.6614,3.6789,3.609,3.609,1169600.0
2008-10-06 10:20:00,4.14,4.17,4.13,4.14,407200.0,3.6177,3.6439,3.609,3.6177,407200.0
2008-10-06 10:30:00,4.14,4.14,4.07,4.08,742400.0,3.6177,3.6177,3.5565,3.5653,742400.0
2008-10-06 10:40:00,4.07,4.09,4.01,4.09,656000.0,3.5565,3.574,3.5041,3.574,656000.0
2008-10-06 10:50:00,4.09,4.13,4.09,4.12,453600.0,3.574,3.609,3.574,3.6002,453600.0
2008-10-06 11:00:00,4.13,4.17,4.12,4.17,608800.0,3.609,3.6439,3.6002,3.6439,608800.0
2008-10-06 11:10:00,4.18,4.21,4.17,4.2,754400.0,3.6527,3.6789,3.6439,3.6701,754400.0
2008-10-06 11:20:00,4.2,4.21,4.14,4.15,768800.0,3.6701,3.6789,3.6177,3.6264,768800.0
2008-10-06 11:30:00,4.14,4.16,4.12,4.14,450400.0,3.6177,3.6352,3.6002,3.6177,450400.0
2008-10-06 11:40:00,4.14,4.15,4.1,4.1,571200.0,3.6177,3.6264,3.5828,3.5828,571200.0
2008-10-06 11:50:00,4.1,4.11,4.08,4.1,414400.0,3.5828,3.5915,3.5653,3.5828,414400.0
2008-10-06 12:00:00,4.1,4.13,4.1,4.11,310400.0,3.5828,3.609,3.5828,3.5915,310400.0
2008-10-06 12:10:00,4.11,4.12,4.1,4.11,214400.0,3.5915,3.6002,3.5828,3.5915,214400.0
2008-10-06 12:20:00,4.11,4.12,4.11,4.12,201600.0,3.5915,3.6002,3.5915,3.6002,201600.0
2008-10-06 12:30:00,4.12,4.13,4.09,4.1,220800.0,3.6002,3.609,3.574,3.5828,220800.0
2008-10-06 12:40:00,4.1,4.12,4.08,4.11,448800.0,3.5828,3.6002,3.5653,3.5915,448800.0
2008-10-06 12:50:00,4.12,4.12,4.08,4.08,418400.0,3.6002,3.6002,3.5653,3.5653,418400.0
2008-10-06 13:00:00,4.08,4.12,4.06,4.1,351200.0,3.5653,3.6002,3.5478,3.5828,351200.0
2008-10-06 13:10:00,4.1,4.11,4.09,4.11,327200.0,3.5828,3.5915,3.574,3.5915,327200.0
2008-10-06 13:20:00,4.11,4.13,4.09,4.1,430400.0,3.5915,3.609,3.574,3.5828,430400.0
2008-10-06 13:30:00,4.1,4.11,4.09,4.11,443200.0,3.5828,3.5915,3.574,3.5915,443200.0
2008-10-06 13:40:00,4.11,4.13,4.11,4.11,612000.0,3.5915,3.609,3.5915,3.5915,612000.0
2008-10-06 13:50:00,4.11,4.14,4.1,4.14,450400.0,3.5915,3.6177,3.5828,3.6177,450400.0
2008-10-06 14:00:00,4.14,4.14,4.11,4.11,560000.0,3.6177,3.6177,3.5915,3.5915,560000.0
2008-10-06 14:10:00,4.11,4.14,4.09,4.09,737600.0,3.5915,3.6177,3.574,3.574,737600.0
2008-10-06 14:20:00,4.09,4.09,4.06,4.07,722400.0,3.574,3.574,3.5478,3.5565,722400.0
2008-10-06 14:30:00,4.07,4.07,4.02,4.03,698400.0,3.5565,3.5565,3.5128,3.5216,698400.0
2008-10-06 14:40:00,4.03,4.04,4.0,4.02,480800.0,3.5216,3.5303,3.4954,3.5128,480800.0
2008-10-06 14:50:00,4.02,4.09,4.02,4.08,433600.0,3.5128,3.574,3.5128,3.5653,433600.0
2008-10-06 15:00:00,4.08,4.13,4.05,4.13,569600.0,3.5653,3.609,3.5391,3.609,569600.0
2008-10-06 15:10:00,4.13,4.21,4.12,4.21,896000.0,3.609,3.6789,3.6002,3.6789,896000.0
2008-10-06 15:20:00,4.21,4.26,4.19,4.25,1517600.0,3.6789,3.7226,3.6614,3.7138,1517600.0
2008-10-06 15:30:00,4.25,4.27,4.2,4.22,912000.0,3.7138,3.7313,3.6701,3.6876,912000.0
2008-10-06 15:40:00,4.22,4.31,4.2,4.28,1533600.0,3.6876,3.7663,3.6701,3.74,1533600.0
2008-10-06 15:50:00,4.28,4.29,4.26,4.26,1405600.0,3.74,3.7488,3.7226,3.7226,1405600.0
2008-10-07 09:30:00,4.31,4.4,4.26,4.31,607200.0,3.7663,3.8449,3.7226,3.7663,607200.0
2008-10-07 09:40:00,4.31,4.37,4.27,4.31,357600.0,3.7663,3.8187,3.7313,3.7663,357600.0
2008-10-07 09:50:00,4.3,4.31,4.24,4.3,828800.0,3.7575,3.7663,3.7051,3.7575,828800.0
2008-10-07 10:00:00,4.31,4.33,4.28,4.29,434400.0,3.7663,3.7837,3.74,3.7488,434400.0
2008-10-07 10:10:00,4.3,4.33,4.29,4.32,526400.0,3.7575,3.7837,3.7488,3.775,526400.0
2008-10-07 10:20:00,4.32,4.39,4.31,4.37,716000.0,3.775,3.8362,3.7663,3.8187,716000.0
2008-10-07 10:30:00,4.36,4.37,4.3,4.32,408000.0,3.81,3.8187,3.7575,3.775,408000.0
2008-10-07 10:40:00,4.32,4.32,4.27,4.31,705600.0,3.775,3.775,3.7313,3.7663,705600.0
2008-10-07 10:50:00,4.31,4.32,4.28,4.3,684000.0,3.7663,3.775,3.74,3.7575,684000.0
2008-10-07 11:00:00,4.3,4.3,4.27,4.27,192000.0,3.7575,3.7575,3.7313,3.7313,192000.0
2008-10-07 11:10:00,4.27,4.28,4.24,4.25,280000.0,3.7313,3.74,3.7051,3.7138,280000.0
2008-10-07 11:20:00,4.24,4.25,4.22,4.24,241600.0,3.7051,3.7138,3.6876,3.7051,241600.0
2008-10-07 11:30:00,4.24,4.26,4.23,4.24,295200.0,3.7051,3.7226,3.6964,3.7051,295200.0
2008-10-07 11:40:00,4.24,4.29,4.23,4.29,297600.0,3.7051,3.7488,3.6964,3.7488,297600.0
2008-10-07 11:50:00,4.29,4.29,4.26,4.26,273600.0,3.7488,3.7488,3.7226,3.7226,273600.0
2008-10-07 12:00:00,4.27,4.27,4.22,4.24,221600.0,3.7313,3.7313,3.6876,3.7051,221600.0
2008-10-07 12:10:00,4.24,4.25,4.22,4.24,186400.0,3.7051,3.7138,3.6876,3.7051,186400.0
2008-10-07 12:20:00,4.24,4.25,4.18,4.2,263200.0,3.7051,3.7138,3.6527,3.6701,263200.0
2008-10-07 12:30:00,4.2,4.22,4.18,4.2,200800.0,3.6701,3.6876,3.6527,3.6701,200800.0
2008-10-07 12:40:00,4.2,4.21,4.16,4.17,327200.0,3.6701,3.6789,3.6352,3.6439,327200.0
2008-10-07 12:50:00,4.17,4.19,4.16,4.18,162400.0,3.6439,3.6614,3.6352,3.6527,162400.0
2008-10-07 13:00:00,4.18,4.22,4.18,4.22,193600.0,3.6527,3.6876,3.6527,3.6876,193600.0
2008-10-07 13:10:00,4.22,4.23,4.17,4.18,316000.0,3.6876,3.6964,3.6439,3.6527,316000.0
2008-10-07 13:20:00,4.18,4.19,4.12,4.14,260000.0,3.6527,3.6614,3.6002,3.6177,260000.0
2008-10-07 13:30:00,4.14,4.15,4.13,4.15,328800.0,3.6177,3.6264,3.609,3.6264,328800.0
2008-10-07 13:40:00,4.15,4.15,4.07,4.07,441600.0,3.6264,3.6264,3.5565,3.5565,441600.0
2008-10-07 13:50:00,4.07,4.1,4.06,4.06,405600.0,3.5565,3.5828,3.5478,3.5478,405600.0
2008-10-07 14:00:00,4.07,4.12,4.05,4.11,236800.0,3.5565,3.6002,3.5391,3.5915,236800.0
2008-10-07 14:10:00,4.11,4.14,4.07,4.13,455200.0,3.5915,3.6177,3.5565,3.609,455200.0
2008-10-07 14:20:00,4.13,4.17,4.12,4.14,222400.0,3.609,3.6439,3.6002,3.6177,222400.0
2008-10-07 14:30:00,4.14,4.17,4.13,4.14,244800.0,3.6177,3.6439,3.609,3.6177,244800.0
2008-10-07 14:40:00,4.14,4.15,4.1,4.13,211200.0,3.6177,3.6264,3.5828,3.609,211200.0
2008-10-07 14:50:00,4.13,4.14,4.09,4.1,148000.0,3.609,3.6177,3.574,3.5828,148000.0
2008-10-07 15:00:00,4.1,4.1,4.08,4.1,339200.0,3.5828,3.5828,3.5653,3.5828,339200.0
2008-10-07 15:10:00,4.1,4.14,4.06,4.06,475200.0,3.5828,3.6177,3.5478,3.5478,475200.0
2008-10-07 15:20:00,4.06,4.08,4.04,4.06,536000.0,3.5478,3.5653,3.5303,3.5478,536000.0
2008-10-07 15:30:00,4.07,4.09,4.05,4.05,338400.0,3.5565,3.574,3.5391,3.5391,338400.0
2008-10-07 15:40:00,4.05,4.06,4.0,4.0,680000.0,3.5391,3.5478,3.4954,3.4954,680000.0
2008-10-07 15:50:00,4.0,4.03,3.99,4.0,1272800.0,3.4954,3.5216,3.4866,3.4954,1272800.0
2008-10-08 09:30:00,3.82,4.04,3.82,4.04,796000.0,3.3381,3.5303,3.3381,3.5303,796000.0
2008-10-08 09:40:00,4.03,4.13,3.94,4.1,1029600.0,3.5216,3.609,3.4429,3.5828,1029600.0
2008-10-08 09:50:00,4.1,4.16,4.06,4.11,484000.0,3.5828,3.6352,3.5478,3.5915,484000.0
2008-10-08 10:00:00,4.12,4.18,4.11,4.16,646400.0,3.6002,3.6527,3.5915,3.6352,646400.0
2008-10-08 10:10:00,4.16,4.19,4.13,4.13,681600.0,3.6352,3.6614,3.609,3.609,681600.0
2008-10-08 10:20:00,4.13,4.13,4.08,4.12,506400.0,3.609,3.609,3.5653,3.6002,506400.0
2008-10-08 10:30:00,4.12,4.13,4.05,4.07,530400.0,3.6002,3.609,3.5391,3.5565,530400.0
2008-10-08 10:40:00,4.07,4.08,3.98,4.0,365600.0,3.5565,3.5653,3.4779,3.4954,365600.0
2008-10-08 10:50:00,3.99,4.05,3.99,4.02,560800.0,3.4866,3.5391,3.4866,3.5128,560800.0
2008-10-08 11:00:00,4.02,4.04,3.99,4.01,260000.0,3.5128,3.5303,3.4866,3.5041,260000.0
2008-10-08 11:10:00,4.02,4.06,4.02,4.06,454400.0,3.5128,3.5478,3.5128,3.5478,454400.0
2008-10-08 11:20:00,4.07,4.12,4.06,4.1,523200.0,3.5565,3.6002,3.5478,3.5828,523200.0
2008-10-08 11:30:00,4.1,4.11,4.05,4.08,444000.0,3.5828,3.5915,3.5391,3.5653,444000.0
2008-10-08 11:40:00,4.08,4.09,4.03,4.04,416800.0,3.5653,3.574,3.5216,3.5303,416800.0
2008-10-08 11:50:00,4.04,4.07,3.99,4.07,423200.0,3.5303,3.5565,3.4866,3.5565,423200.0
2008-10-08 12:00:00,4.07,4.07,3.96,3.98,461600.0,3.5565,3.5565,3.4604,3.4779,461600.0
2008-10-08 12:10:00,3.98,4.03,3.97,4.02,362400.0,3.4779,3.5216,3.4692,3.5128,362400.0
2008-10-08 12:20:00,4.02,4.03,3.97,3.98,252000.0,3.5128,3.5216,3.4692,3.4779,252000.0
2008-10-08 12:30:00,3.98,4.02,3.96,3.99,313600.0,3.4779,3.5128,3.4604,3.4866,313600.0
2008-10-08 12:40:00,3.99,4.03,3.96,3.98,302400.0,3.4866,3.5216,3.4604,3.4779,302400.0
2008-10-08 12:50:00,3.98,4.03,3.98,4.02,364000.0,3.4779,3.5216,3.4779,3.5128,364000.0
2008-10-08 13:00:00,4.02,4.1,4.02,4.1,614400.0,3.5128,3.5828,3.5128,3.5828,614400.0
2008-10-08 13:10:00,4.1,4.13,4.07,4.12,425600.0,3.5828,3.609,3.5565,3.6002,425600.0
2008-10-08 13:20:00,4.12,4.13,4.05,4.06,294400.0,3.6002,3.609,3.5391,3.5478,294400.0
2008-10-08 13:30:00,4.05,4.11,4.05,4.1,290400.0,3.5391,3.5915,3.5391,3.5828,290400.0
2008-10-08 13:40:00,4.1,4.11,4.09,4.1,597600.0,3.5828,3.5915,3.574,3.5828,597600.0
2008-10-08 13:50:00,4.11,4.2,4.1,4.19,954400.0,3.5915,3.6701,3.5828,3.6614,954400.0
2008-10-08 14:00:00,4.19,4.21,4.16,4.18,990400.0,3.6614,3.6789,3.6352,3.6527,990400.0
2008-10-08 14:10:00,4.18,4.18,4.14,4.15,664800.0,3.6527,3.6527,3.6177,3.6264,664800.0
2008-10-08 14:20:00,4.15,4.2,4.15,4.17,904800.0,3.6264,3.6701,3.6264,3.6439,904800.0
2008-10-08 14:30:00,4.17,4.19,4.13,4.14,391200.0,3.6439,3.6614,3.609,3.6177,391200.0
2008-10-08 14:40:00,4.14,4.16,4.11,4.13,348000.0,3.6177,3.6352,3.5915,3.609,348000.0
2008-10-08 14:50:00,4.13,4.17,4.13,4.15,840000.0,3.609,3.6439,3.609,3.6264,840000.0
2008-10-08 15:00:00,4.15,4.18,4.11,4.16,472000.0,3.6264,3.6527,3.5915,3.6352,472000.0
2008-10-08 15:10:00,4.16,4.17,4.11,4.16,534400.0,3.6352,3.6439,3.5915,3.6352,534400.0
2008-10-08 15:20:00,4.16,4.17,4.13,4.15,518400.0,3.6352,3.6439,3.609,3.6264,518400.0
2008-10-08 15:30:00,4.15,4.18,4.14,4.14,1074400.0,3.6264,3.6527,3.6177,3.6177,1074400.0
2008-10-08 15:40:00,4.13,4.15,4.07,4.08,702400.0,3.609,3.6264,3.5565,3.5653,702400.0
2008-10-08 15:50:00,4.08,4.1,4.03,4.04,888000.0,3.5653,3.5828,3.5216,3.5303,888000.0
2008-10-09 09:30:00,4.13,4.13,4.02,4.03,634400.0,3.609,3.609,3.5128,3.5216,634400.0
2008-10-09 09:40:00,4.04,4.16,4.03,4.08,768800.0,3.5303,3.6352,3.5216,3.5653,768800.0
2008-10-09 09:50:00,4.08,4.11,4.06,4.07,592000.0,3.5653,3.5915,3.5478,3.5565,592000.0
2008-10-09 10:00:00,4.07,4.08,4.01,4.06,791200.0,3.5565,3.5653,3.5041,3.5478,791200.0
2008-10-09 10:10:00,4.06,4.09,4.02,4.05,298400.0,3.5478,3.574,3.5128,3.5391,298400.0
2008-10-09 10:20:00,4.05,4.05,3.99,4.01,203200.0,3.5391,3.5391,3.4866,3.5041,203200.0
2008-10-09 10:30:00,4.0,4.05,3.98,4.01,295200.0,3.4954,3.5391,3.4779,3.5041,295200.0
2008-10-09 10:40:00,4.01,4.03,3.98,4.03,187200.0,3.5041,3.5216,3.4779,3.5216,187200.0
2008-10-09 10:50:00,4.03,4.04,3.99,4.0,284000.0,3.5216,3.5303,3.4866,3.4954,284000.0
2008-10-09 11:00:00,4.0,4.01,3.94,3.99,265600.0,3.4954,3.5041,3.4429,3.4866,265600.0
2008-10-09 11:10:00,3.99,4.03,3.97,4.01,270400.0,3.4866,3.5216,3.4692,3.5041,270400.0
2008-10-09 11:20:00,4.01,4.03,3.98,4.0,289600.0,3.5041,3.5216,3.4779,3.4954,289600.0
2008-10-09 11:30:00,4.01,4.05,4.0,4.02,564800.0,3.5041,3.5391,3.4954,3.5128,564800.0
2008-10-09 11:40:00,4.01,4.06,4.0,4.05,398400.0,3.5041,3.5478,3.4954,3.5391,398400.0
2008-10-09 11:50:00,4.05,4.06,4.01,4.01,393600.0,3.5391,3.5478,3.5041,3.5041,393600.0
2008-10-09 12:00:00,4.01,4.03,4.01,4.03,154400.0,3.5041,3.5216,3.5041,3.5216,154400.0
2008-10-09 12:10:00,4.03,4.05,4.01,4.03,146400.0,3.5216,3.5391,3.5041,3.5216,146400.0
2008-10-09 12:20:00,4.03,4.04,4.0,4.0,168000.0,3.5216,3.5303,3.4954,3.4954,168000.0
2008-10-09 12:30:00,4.0,4.01,4.0,4.01,88800.0,3.4954,3.5041,3.4954,3.5041,88800.0
2008-10-09 12:40:00,4.01,4.02,3.98,3.98,260800.0,3.5041,3.5128,3.4779,3.4779,260800.0
2008-10-09 12:50:00,3.98,4.01,3.98,3.99,185600.0,3.4779,3.5041,3.4779,3.4866,185600.0
2008-10-09 13:00:00,4.0,4.01,3.98,3.99,176000.0,3.4954,3.5041,3.4779,3.4866,176000.0
2008-10-09 13:10:00,3.99,4.03,3.99,3.99,320000.0,3.4866,3.5216,3.4866,3.4866,320000.0
2008-10-09 13:20:00,3.99,4.04,3.98,4.02,268000.0,3.4866,3.5303,3.4779,3.5128,268000.0
2008-10-09 13:30:00,4.02,4.03,3.98,3.99,268000.0,3.5128,3.5216,3.4779,3.4866,268000.0
2008-10-09 13:40:00,3.99,4.02,3.98,3.99,245600.0,3.4866,3.5128,3.4779,3.4866,245600.0
2008-10-09 13:50:00,4.0,4.01,3.98,4.0,165600.0,3.4954,3.5041,3.4779,3.4954,165600.0
2008-10-09 14:00:00,4.01,4.02,3.99,4.0,180000.0,3.5041,3.5128,3.4866,3.4954,180000.0
2008-10-09 14:10:00,4.0,4.0,3.98,3.99,246400.0,3.4954,3.4954,3.4779,3.4866,246400.0
2008-10-09 14:20:00,3.98,4.0,3.98,3.99,320000.0,3.4779,3.4954,3.4779,3.4866,320000.0
2008-10-09 14:30:00,3.99,4.01,3.98,3.98,425600.0,3.4866,3.5041,3.4779,3.4779,425600.0
2008-10-09 14:40:00,3.98,4.01,3.97,3.98,372000.0,3.4779,3.5041,3.4692,3.4779,372000.0
2008-10-09 14:50:00,3.98,3.98,3.93,3.93,453600.0,3.4779,3.4779,3.4342,3.4342,453600.0
2008-10-09 15:00:00,3.93,3.94,3.89,3.92,412800.0,3.4342,3.4429,3.3992,3.4255,412800.0
2008-10-09 15:10:00,3.92,3.92,3.87,3.88,485600.0,3.4255,3.4255,3.3818,3.3905,485600.0
2008-10-09 15:20:00,3.87,3.89,3.87,3.87,476000.0,3.3818,3.3992,3.3818,3.3818,476000.0
2008-10-09 15:30:00,3.87,3.87,3.83,3.83,684000.0,3.3818,3.3818,3.3468,3.3468,684000.0
2008-10-09 15:40:00,3.83,3.84,3.75,3.75,1023200.0,3.3468,3.3556,3.2769,3.2769,1023200.0
2008-10-09 15:50:00,3.75,3.86,3.73,3.78,1552000.0,3.2769,3.373,3.2594,3.3031,1552000.0
2008-10-10 09:30:00,3.63,3.65,3.49,3.57,732000.0,3.172,3.1895,3.0497,3.1196,732000.0
2008-10-10 09:40:00,3.57,3.77,3.56,3.73,1000800.0,3.1196,3.2944,3.1109,3.2594,1000800.0
2008-10-10 09:50:00,3.72,3.76,3.66,3.7,723200.0,3.2507,3.2856,3.1983,3.2332,723200.0
2008-10-10 10:00:00,3.69,3.79,3.68,3.75,459200.0,3.2245,3.3119,3.2157,3.2769,459200.0
2008-10-10 10:10:00,3.75,3.77,3.66,3.67,486400.0,3.2769,3.2944,3.1983,3.207,486400.0
2008-10-10 10:20:00,3.68,3.73,3.64,3.66,406400.0,3.2157,3.2594,3.1808,3.1983,406400.0
2008-10-10 10:30:00,3.66,3.67,3.6,3.61,408800.0,3.1983,3.207,3.1458,3.1546,408800.0
2008-10-10 10:40:00,3.61,3.61,3.56,3.6,539200.0,3.1546,3.1546,3.1109,3.1458,539200.0
2008-10-10 10:50:00,3.6,3.61,3.55,3.56,753600.0,3.1458,3.1546,3.1021,3.1109,753600.0
2008-10-10 11:00:00,3.57,3.61,3.54,3.54,566400.0,3.1196,3.1546,3.0934,3.0934,566400.0
2008-10-10 11:10:00,3.54,3.57,3.5,3.53,414400.0,3.0934,3.1196,3.0584,3.0847,414400.0
2008-10-10 11:20:00,3.53,3.55,3.51,3.51,268000.0,3.0847,3.1021,3.0672,3.0672,268000.0
2008-10-10 11:30:00,3.52,3.55,3.49,3.53,439200.0,3.0759,3.1021,3.0497,3.0847,439200.0
2008-10-10 11:40:00,3.53,3.56,3.51,3.51,290400.0,3.0847,3.1109,3.0672,3.0672,290400.0
2008-10-10 11:50:00,3.5,3.52,3.45,3.48,743200.0,3.0584,3.0759,3.0148,3.041,743200.0
2008-10-10 12:00:00,3.48,3.54,3.46,3.5,620000.0,3.041,3.0934,3.0235,3.0584,620000.0
2008-10-10 12:10:00,3.51,3.53,3.48,3.5,605600.0,3.0672,3.0847,3.041,3.0584,605600.0
2008-10-10 12:20:00,3.5,3.53,3.48,3.49,499200.0,3.0584,3.0847,3.041,3.0497,499200.0
2008-10-10 12:30:00,3.49,3.5,3.47,3.48,411200.0,3.0497,3.0584,3.0322,3.041,411200.0
2008-10-10 12:40:00,3.48,3.55,3.48,3.48,462400.0,3.041,3.1021,3.041,3.041,462400.0
2008-10-10 12:50:00,3.49,3.51,3.47,3.48,274400.0,3.0497,3.0672,3.0322,3.041,274400.0
2008-10-10 13:00:00,3.48,3.52,3.48,3.5,280800.0,3.041,3.0759,3.041,3.0584,280800.0
2008-10-10 13:10:00,3.5,3.5,3.44,3.44,400800.0,3.0584,3.0584,3.006,3.006,400800.0
2008-10-10 13:20:00,3.44,3.48,3.44,3.47,530400.0,3.006,3.041,3.006,3.0322,530400.0
2008-10-10 13:30:00,3.47,3.47,3.42,3.46,452800.0,3.0322,3.0322,2.9885,3.0235,452800.0
2008-10-10 13:40:00,3.46,3.46,3.37,3.38,544800.0,3.0235,3.0235,2.9448,2.9536,544800.0
2008-10-10 13:50:00,3.39,3.45,3.37,3.44,720800.0,2.9623,3.0148,2.9448,3.006,720800.0
2008-10-10 14:00:00,3.44,3.52,3.4,3.51,455200.0,3.006,3.0759,2.9711,3.0672,455200.0
2008-10-10 14:10:00,3.52,3.53,3.45,3.45,471200.0,3.0759,3.0847,3.0148,3.0148,471200.0
2008-10-10 14:20:00,3.45,3.48,3.41,3.42,496800.0,3.0148,3.041,2.9798,2.9885,496800.0
2008-10-10 14:30:00,3.42,3.48,3.42,3.48,850400.0,2.9885,3.041,2.9885,3.041,850400.0
2008-10-10 14:40:00,3.48,3.52,3.47,3.51,816000.0,3.041,3.0759,3.0322,3.0672,816000.0
2008-10-10 14:50:00,3.5,3.52,3.44,3.5,992800.0,3.0584,3.0759,3.006,3.0584,992800.0
2008-10-10 15:00:00,3.5,3.57,3.5,3.55,864800.0,3.0584,3.1196,3.0584,3.1021,864800.0
2008-10-10 15:10:00,3.55,3.67,3.54,3.61,999200.0,3.1021,3.207,3.0934,3.1546,999200.0
2008-10-10 15:20:00,3.61,3.73,3.6,3.71,1075200.0,3.1546,3.2594,3.1458,3.242,1075200.0
2008-10-10 15:30:00,3.71,3.91,3.71,3.79,1316000.0,3.242,3.4167,3.242,3.3119,1316000.0
2008-10-10 15:40:00,3.79,3.8,3.68,3.7,1093600.0,3.3119,3.3206,3.2157,3.2332,1093600.0
2008-10-10 15:50:00,3.7,3.73,3.59,3.63,2217600.0,3.2332,3.2594,3.1371,3.172,2217600.0
2008-10-13 09:30:00,3.72,3.91,3.69,3.89,1022400.0,3.2507,3.4167,3.2245,3.3992,1022400.0
2008-10-13 09:40:00,3.89,3.91,3.86,3.89,564000.0,3.3992,3.4167,3.373,3.3992,564000.0
2008-10-13 09:50:00,3.89,3.92,3.84,3.91,1060800.0,3.3992,3.4255,3.3556,3.4167,1060800.0
2008-10-13 10:00:00,3.91,3.94,3.86,3.87,540800.0,3.4167,3.4429,3.373,3.3818,540800.0
2008-10-13 10:10:00,3.87,3.9,3.85,3.9,331200.0,3.3818,3.408,3.3643,3.408,331200.0
2008-10-13 10:20:00,3.9,3.92,3.89,3.9,462400.0,3.408,3.4255,3.3992,3.408,462400.0
2008-10-13 10:30:00,3.9,3.91,3.89,3.9,309600.0,3.408,3.4167,3.3992,3.408,309600.0
2008-10-13 10:40:00,3.9,3.9,3.86,3.87,528800.0,3.408,3.408,3.373,3.3818,528800.0
2008-10-13 10:50:00,3.87,3.88,3.85,3.86,313600.0,3.3818,3.3905,3.3643,3.373,313600.0
2008-10-13 11:00:00,3.86,3.88,3.85,3.87,188800.0,3.373,3.3905,3.3643,3.3818,188800.0
2008-10-13 11:10:00,3.88,3.88,3.85,3.85,323200.0,3.3905,3.3905,3.3643,3.3643,323200.0
2008-10-13 11:20:00,3.85,3.88,3.85,3.88,293600.0,3.3643,3.3905,3.3643,3.3905,293600.0
2008-10-13 11:30:00,3.88,3.9,3.87,3.9,412800.0,3.3905,3.408,3.3818,3.408,412800.0
2008-10-13 11:40:00,3.9,3.94,3.9,3.93,348000.0,3.408,3.4429,3.408,3.4342,348000.0
2008-10-13 11:50:00,3.94,3.96,3.93,3.95,232000.0,3.4429,3.4604,3.4342,3.4517,232000.0
2008-10-13 12:00:00,3.95,3.96,3.94,3.94,228800.0,3.4517,3.4604,3.4429,3.4429,228800.0
2008-10-13 12:10:00,3.94,3.97,3.94,3.96,135200.0,3.4429,3.4692,3.4429,3.4604,135200.0
2008-10-13 12:20:00,3.96,4.0,3.96,4.0,416800.0,3.4604,3.4954,3.4604,3.4954,416800.0
2008-10-13 12:30:00,4.0,4.0,3.96,3.96,190400.0,3.4954,3.4954,3.4604,3.4604,190400.0
2008-10-13 12:40:00,3.97,3.98,3.97,3.98,112000.0,3.4692,3.4779,3.4692,3.4779,112000.0
2008-10-13 12:50:00,3.98,3.98,3.94,3.96,182400.0,3.4779,3.4779,3.4429,3.4604,182400.0
2008-10-13 13:00:00,3.95,3.96,3.93,3.94,322400.0,3.4517,3.4604,3.4342,3.4429,322400.0
2008-10-13 13:10:00,3.94,3.97,3.94,3.97,261600.0,3.4429,3.4692,3.4429,3.4692,261600.0
2008-10-13 13:20:00,3.97,3.97,3.96,3.96,124000.0,3.4692,3.4692,3.4604,3.4604,124000.0
2008-10-13 13:30:00,3.95,3.98,3.95,3.97,231200.0,3.4517,3.4779,3.4517,3.4692,231200.0
2008-10-13 13:40:00,3.97,3.97,3.94,3.95,207200.0,3.4692,3.4692,3.4429,3.4517,207200.0
2008-10-13 13:50:00,3.95,3.95,3.93,3.94,211200.0,3.4517,3.4517,3.4342,3.4429,211200.0
2008-10-13 14:00:00,3.93,3.94,3.91,3.92,128000.0,3.4342,3.4429,3.4167,3.4255,128000.0
2008-10-13 14:10:00,3.92,3.94,3.92,3.94,172000.0,3.4255,3.4429,3.4255,3.4429,172000.0
2008-10-13 14:20:00,3.94,3.94,3.9,3.9,300800.0,3.4429,3.4429,3.408,3.408,300800.0
2008-10-13 14:30:00,3.91,3.94,3.9,3.94,173600.0,3.4167,3.4429,3.408,3.4429,173600.0
2008-10-13 14:40:00,3.94,3.96,3.94,3.94,272800.0,3.4429,3.4604,3.4429,3.4429,272800.0
2008-10-13 14:50:00,3.94,3.97,3.94,3.96,210400.0,3.4429,3.4692,3.4429,3.4604,210400.0
2008-10-13 15:00:00,3.96,4.0,3.96,3.98,265600.0,3.4604,3.4954,3.4604,3.4779,265600.0
2008-10-13 15:10:00,3.98,4.02,3.98,4.01,435200.0,3.4779,3.5128,3.4779,3.5041,435200.0
2008-10-13 15:20:00,4.01,4.03,3.99,4.0,350400.0,3.5041,3.5216,3.4866,3.4954,350400.0
2008-10-13 15:30:00,4.0,4.06,4.0,4.06,1164800.0,3.4954,3.5478,3.4954,3.5478,1164800.0
2008-10-13 15:40:00,4.05,4.08,4.03,4.06,906400.0,3.5391,3.5653,3.5216,3.5478,906400.0
2008-10-13 15:50:00,4.06,4.11,4.05,4.1,1316000.0,3.5478,3.5915,3.5391,3.5828,1316000.0
2008-10-14 09:30:00,4.32,4.32,4.2,4.25,1374400.0,3.775,3.775,3.6701,3.7138,1374400.0
2008-10-14 09:40:00,4.25,4.27,4.13,4.18,885600.0,3.7138,3.7313,3.609,3.6527,885600.0
2008-10-14 09:50:00,4.18,4.25,4.15,4.16,982400.0,3.6527,3.7138,3.6264,3.6352,982400.0
2008-10-14 10:00:00,4.16,4.22,4.13,4.16,712000.0,3.6352,3.6876,3.609,3.6352,712000.0
2008-10-14 10:10:00,4.15,4.17,4.11,4.14,1055200.0,3.6264,3.6439,3.5915,3.6177,1055200.0
2008-10-14 10:20:00,4.14,4.15,4.08,4.09,687200.0,3.6177,3.6264,3.5653,3.574,687200.0
2008-10-14 10:30:00,4.09,4.1,4.04,4.05,396000.0,3.574,3.5828,3.5303,3.5391,396000.0
2008-10-14 10:40:00,4.05,4.06,3.95,3.96,1060000.0,3.5391,3.5478,3.4517,3.4604,1060000.0
2008-10-14 10:50:00,3.96,4.0,3.94,3.97,1549600.0,3.4604,3.4954,3.4429,3.4692,1549600.0
2008-10-14 11:00:00,3.97,3.97,3.92,3.94,689600.0,3.4692,3.4692,3.4255,3.4429,689600.0
2008-10-14 11:10:00,3.94,3.95,3.92,3.93,700000.0,3.4429,3.4517,3.4255,3.4342,700000.0
2008-10-14 11:20:00,3.94,3.98,3.9,3.95,910400.0,3.4429,3.4779,3.408,3.4517,910400.0
2008-10-14 11:30:00,3.95,3.98,3.92,3.93,593600.0,3.4517,3.4779,3.4255,3.4342,593600.0
2008-10-14 11:40:00,3.94,3.98,3.93,3.97,377600.0,3.4429,3.4779,3.4342,3.4692,377600.0
2008-10-14 11:50:00,3.97,3.97,3.94,3.97,328000.0,3.4692,3.4692,3.4429,3.4692,328000.0
2008-10-14 12:00:00,3.96,3.96,3.91,3.94,444800.0,3.4604,3.4604,3.4167,3.4429,444800.0
2008-10-14 12:10:00,3.94,3.97,3.94,3.94,597600.0,3.4429,3.4692,3.4429,3.4429,597600.0
2008-10-14 12:20:00,3.94,3.94,3.91,3.92,1225600.0,3.4429,3.4429,3.4167,3.4255,1225600.0
2008-10-14 12:30:00,3.93,3.97,3.92,3.96,387200.0,3.4342,3.4692,3.4255,3.4604,387200.0
2008-10-14 12:40:00,3.96,4.03,3.96,4.03,488000.0,3.4604,3.5216,3.4604,3.5216,488000.0
2008-10-14 12:50:00,4.03,4.03,3.98,3.98,624000.0,3.5216,3.5216,3.4779,3.4779,624000.0
2008-10-14 13:00:00,3.98,4.0,3.97,3.99,308000.0,3.4779,3.4954,3.4692,3.4866,308000.0
2008-10-14 13:10:00,3.99,4.0,3.96,3.96,213600.0,3.4866,3.4954,3.4604,3.4604,213600.0
2008-10-14 13:20:00,3.96,3.97,3.95,3.97,290400.0,3.4604,3.4692,3.4517,3.4692,290400.0
2008-10-14 13:30:00,3.97,4.0,3.97,3.97,425600.0,3.4692,3.4954,3.4692,3.4692,425600.0
2008-10-14 13:40:00,3.96,3.98,3.94,3.97,391200.0,3.4604,3.4779,3.4429,3.4692,391200.0
2008-10-14 13:50:00,3.96,3.97,3.91,3.93,264000.0,3.4604,3.4692,3.4167,3.4342,264000.0
2008-10-14 14:00:00,3.93,3.95,3.91,3.92,448000.0,3.4342,3.4517,3.4167,3.4255,448000.0
2008-10-14 14:10:00,3.92,3.93,3.89,3.89,776800.0,3.4255,3.4342,3.3992,3.3992,776800.0
2008-10-14 14:20:00,3.9,3.92,3.87,3.92,477600.0,3.408,3.4255,3.3818,3.4255,477600.0
2008-10-14 14:30:00,3.92,3.93,3.88,3.89,549600.0,3.4255,3.4342,3.3905,3.3992,549600.0
2008-10-14 14:40:00,3.89,3.91,3.84,3.84,640800.0,3.3992,3.4167,3.3556,3.3556,640800.0
2008-10-14 14:50:00,3.84,3.88,3.83,3.85,573600.0,3.3556,3.3905,3.3468,3.3643,573600.0
2008-10-14 15:00:00,3.85,3.89,3.83,3.88,448000.0,3.3643,3.3992,3.3468,3.3905,448000.0
2008-10-14 15:10:00,3.89,3.92,3.87,3.88,652800.0,3.3992,3.4255,3.3818,3.3905,652800.0
2008-10-14 15:20:00,3.88,3.9,3.83,3.9,555200.0,3.3905,3.408,3.3468,3.408,555200.0
2008-10-14 15:30:00,3.9,3.94,3.88,3.89,807200.0,3.408,3.4429,3.3905,3.3992,807200.0
2008-10-14 15:40:00,3.89,3.95,3.88,3.91,744800.0,3.3992,3.4517,3.3905,3.4167,744800.0
2008-10-14 15:50:00,3.91,3.91,3.89,3.9,765600.0,3.4167,3.4167,3.3992,3.408,765600.0
2008-10-15 09:30:00,3.9,4.01,3.7,3.7,574400.0,3.408,3.5041,3.2332,3.2332,574400.0
2008-10-15 09:40:00,3.69,3.72,3.67,3.68,471200.0,3.2245,3.2507,3.207,3.2157,471200.0
2008-10-15 09:50:00,3.69,3.69,3.65,3.67,887200.0,3.2245,3.2245,3.1895,3.207,887200.0
2008-10-15 10:00:00,3.67,3.67,3.64,3.66,444000.0,3.207,3.207,3.1808,3.1983,444000.0
2008-10-15 10:10:00,3.66,3.67,3.6,3.61,768800.0,3.1983,3.207,3.1458,3.1546,768800.0
2008-10-15 10:20:00,3.61,3.64,3.59,3.59,704000.0,3.1546,3.1808,3.1371,3.1371,704000.0
2008-10-15 10:30:00,3.6,3.63,3.6,3.61,1114400.0,3.1458,3.172,3.1458,3.1546,1114400.0
2008-10-15 10:40:00,3.61,3.62,3.54,3.57,615200.0,3.1546,3.1633,3.0934,3.1196,615200.0
2008-10-15 10:50:00,3.57,3.59,3.56,3.58,423200.0,3.1196,3.1371,3.1109,3.1284,423200.0
2008-10-15 11:00:00,3.58,3.59,3.56,3.59,653600.0,3.1284,3.1371,3.1109,3.1371,653600.0
2008-10-15 11:10:00,3.59,3.62,3.59,3.61,360800.0,3.1371,3.1633,3.1371,3.1546,360800.0
2008-10-15 11:20:00,3.61,3.61,3.58,3.61,263200.0,3.1546,3.1546,3.1284,3.1546,263200.0
2008-10-15 11:30:00,3.61,3.62,3.59,3.59,328000.0,3.1546,3.1633,3.1371,3.1371,328000.0
2008-10-15 11:40:00,3.6,3.61,3.57,3.58,404000.0,3.1458,3.1546,3.1196,3.1284,404000.0
2008-10-15 11:50:00,3.58,3.61,3.57,3.59,484800.0,3.1284,3.1546,3.1196,3.1371,484800.0
2008-10-15 12:00:00,3.59,3.61,3.58,3.59,760000.0,3.1371,3.1546,3.1284,3.1371,760000.0
2008-10-15 12:10:00,3.58,3.59,3.56,3.57,308000.0,3.1284,3.1371,3.1109,3.1196,308000.0
2008-10-15 12:20:00,3.57,3.58,3.55,3.58,267200.0,3.1196,3.1284,3.1021,3.1284,267200.0
2008-10-15 12:30:00,3.58,3.61,3.58,3.61,1199200.0,3.1284,3.1546,3.1284,3.1546,1199200.0
2008-10-15 12:40:00,3.61,3.61,3.56,3.58,498400.0,3.1546,3.1546,3.1109,3.1284,498400.0
2008-10-15 12:50:00,3.58,3.6,3.58,3.59,491200.0,3.1284,3.1458,3.1284,3.1371,491200.0
2008-10-15 13:00:00,3.59,3.59,3.55,3.57,462400.0,3.1371,3.1371,3.1021,3.1196,462400.0
2008-10-15 13:10:00,3.57,3.57,3.52,3.53,268000.0,3.1196,3.1196,3.0759,3.0847,268000.0
2008-10-15 13:20:00,3.53,3.54,3.51,3.52,340800.0,3.0847,3.0934,3.0672,3.0759,340800.0
2008-10-15 13:30:00,3.52,3.53,3.49,3.49,367200.0,3.0759,3.0847,3.0497,3.0497,367200.0
2008-10-15 13:40:00,3.49,3.5,3.48,3.5,260000.0,3.0497,3.0584,3.041,3.0584,260000.0
2008-10-15 13:50:00,3.5,3.53,3.49,3.5,447200.0,3.0584,3.0847,3.0497,3.0584,447200.0
2008-10-15 14:00:00,3.5,3.5,3.48,3.48,431200.0,3.0584,3.0584,3.041,3.041,431200.0
2008-10-15 14:10:00,3.48,3.48,3.45,3.45,425600.0,3.041,3.041,3.0148,3.0148,425600.0
2008-10-15 14:20:00,3.46,3.5,3.46,3.5,352800.0,3.0235,3.0584,3.0235,3.0584,352800.0
2008-10-15 14:30:00,3.5,3.52,3.47,3.47,305600.0,3.0584,3.0759,3.0322,3.0322,305600.0
2008-10-15 14:40:00,3.47,3.53,3.47,3.53,425600.0,3.0322,3.0847,3.0322,3.0847,425600.0
2008-10-15 14:50:00,3.53,3.53,3.47,3.48,508000.0,3.0847,3.0847,3.0322,3.041,508000.0
2008-10-15 15:00:00,3.48,3.51,3.45,3.5,760800.0,3.041,3.0672,3.0148,3.0584,760800.0
2008-10-15 15:10:00,3.5,3.5,3.43,3.43,764800.0,3.0584,3.0584,2.9973,2.9973,764800.0
2008-10-15 15:20:00,3.43,3.46,3.41,3.41,639200.0,2.9973,3.0235,2.9798,2.9798,639200.0
2008-10-15 15:30:00,3.41,3.42,3.34,3.34,1340000.0,2.9798,2.9885,2.9186,2.9186,1340000.0
2008-10-15 15:40:00,3.34,3.39,3.31,3.33,1203200.0,2.9186,2.9623,2.8924,2.9099,1203200.0
2008-10-15 15:50:00,3.33,3.39,3.33,3.38,4451200.0,2.9099,2.9623,2.9099,2.9536,4451200.0
2008-10-16 09:30:00,3.55,3.59,3.16,3.43,2024800.0,3.1021,3.1371,2.7613,2.9973,2024800.0
2008-10-16 09:40:00,3.43,3.53,3.42,3.46,2093600.0,2.9973,3.0847,2.9885,3.0235,2093600.0
2008-10-16 09:50:00,3.46,3.47,3.38,3.44,872000.0,3.0235,3.0322,2.9536,3.006,872000.0
2008-10-16 10:00:00,3.43,3.43,3.36,3.4,1088800.0,2.9973,2.9973,2.9361,2.9711,1088800.0
2008-10-16 10:10:00,3.4,3.41,3.3,3.39,1330400.0,2.9711,2.9798,2.8837,2.9623,1330400.0
2008-10-16 10:20:00,3.39,3.43,3.35,3.35,1026400.0,2.9623,2.9973,2.9274,2.9274,1026400.0
2008-10-16 10:30:00,3.34,3.34,3.27,3.31,948800.0,2.9186,2.9186,2.8575,2.8924,948800.0
2008-10-16 10:40:00,3.31,3.35,3.29,3.31,551200.0,2.8924,2.9274,2.8749,2.8924,551200.0
2008-10-16 10:50:00,3.31,3.32,3.21,3.22,957600.0,2.8924,2.9012,2.805,2.8138,957600.0
2008-10-16 11:00:00,3.22,3.24,3.13,3.13,864800.0,2.8138,2.8312,2.7351,2.7351,864800.0
2008-10-16 11:10:00,3.13,3.19,3.1,3.19,1024800.0,2.7351,2.7876,2.7089,2.7876,1024800.0
2008-10-16 11:20:00,3.19,3.22,3.15,3.16,749600.0,2.7876,2.8138,2.7526,2.7613,749600.0
2008-10-16 11:30:00,3.16,3.23,3.16,3.21,808000.0,2.7613,2.8225,2.7613,2.805,808000.0
2008-10-16 11:40:00,3.21,3.22,3.19,3.22,1164800.0,2.805,2.8138,2.7876,2.8138,1164800.0
2008-10-16 11:50:00,3.22,3.23,3.18,3.19,960800.0,2.8138,2.8225,2.7788,2.7876,960800.0
2008-10-16 12:00:00,3.19,3.21,3.12,3.16,996800.0,2.7876,2.805,2.7264,2.7613,996800.0
2008-10-16 12:10:00,3.16,3.22,3.16,3.18,1472800.0,2.7613,2.8138,2.7613,2.7788,1472800.0
2008-10-16 12:20:00,3.18,3.22,3.16,3.16,886400.0,2.7788,2.8138,2.7613,2.7613,886400.0
2008-10-16 12:30:00,3.16,3.19,3.13,3.18,506400.0,2.7613,2.7876,2.7351,2.7788,506400.0
2008-10-16 12:40:00,3.19,3.2,3.13,3.17,450400.0,2.7876,2.7963,2.7351,2.7701,450400.0
2008-10-16 12:50:00,3.17,3.21,3.14,3.17,748800.0,2.7701,2.805,2.7439,2.7701,748800.0
2008-10-16 13:00:00,3.17,3.21,3.16,3.18,370400.0,2.7701,2.805,2.7613,2.7788,370400.0
2008-10-16 13:10:00,3.18,3.23,3.18,3.2,784800.0,2.7788,2.8225,2.7788,2.7963,784800.0
2008-10-16 13:20:00,3.19,3.23,3.19,3.21,446400.0,2.7876,2.8225,2.7876,2.805,446400.0
2008-10-16 13:30:00,3.2,3.21,3.16,3.17,539200.0,2.7963,2.805,2.7613,2.7701,539200.0
2008-10-16 13:40:00,3.17,3.21,3.16,3.2,360000.0,2.7701,2.805,2.7613,2.7963,360000.0
2008-10-16 13:50:00,3.19,3.27,3.19,3.26,524000.0,2.7876,2.8575,2.7876,2.8487,524000.0
2008-10-16 14:00:00,3.26,3.27,3.22,3.24,407200.0,2.8487,2.8575,2.8138,2.8312,407200.0
2008-10-16 14:10:00,3.24,3.25,3.21,3.22,329600.0,2.8312,2.84,2.805,2.8138,329600.0
2008-10-16 14:20:00,3.22,3.23,3.19,3.21,288800.0,2.8138,2.8225,2.7876,2.805,288800.0
2008-10-16 14:30:00,3.21,3.23,3.19,3.22,486400.0,2.805,2.8225,2.7876,2.8138,486400.0
2008-10-16 14:40:00,3.22,3.28,3.22,3.28,575200.0,2.8138,2.8662,2.8138,2.8662,575200.0
2008-10-16 14:50:00,3.28,3.3,3.25,3.28,1089600.0,2.8662,2.8837,2.84,2.8662,1089600.0
2008-10-16 15:00:00,3.29,3.36,3.27,3.36,2118400.0,2.8749,2.9361,2.8575,2.9361,2118400.0
2008-10-16 15:10:00,3.36,3.39,3.35,3.36,2463200.0,2.9361,2.9623,2.9274,2.9361,2463200.0
2008-10-16 15:20:00,3.36,3.36,3.33,3.35,1672000.0,2.9361,2.9361,2.9099,2.9274,1672000.0
2008-10-16 15:30:00,3.35,3.42,3.35,3.42,2575200.0,2.9274,2.9885,2.9274,2.9885,2575200.0
2008-10-16 15:40:00,3.42,3.49,3.4,3.48,3324000.0,2.9885,3.0497,2.9711,3.041,3324000.0
2008-10-16 15:50:00,3.48,3.51,3.45,3.5,2720800.0,3.041,3.0672,3.0148,3.0584,2720800.0
2008-10-17 09:30:00,3.6,3.6,3.35,3.38,1532800.0,3.1458,3.1458,2.9274,2.9536,1532800.0
2008-10-17 09:40:00,3.37,3.41,3.37,3.38,492000.0,2.9448,2.9798,2.9448,2.9536,492000.0
2008-10-17 09:50:00,3.38,3.39,3.34,3.37,435200.0,2.9536,2.9623,2.9186,2.9448,435200.0
2008-10-17 10:00:00,3.37,3.4,3.35,3.35,766400.0,2.9448,2.9711,2.9274,2.9274,766400.0
2008-10-17 10:10:00,3.35,3.35,3.29,3.33,748000.0,2.9274,2.9274,2.8749,2.9099,748000.0
2008-10-17 10:20:00,3.33,3.35,3.33,3.34,591200.0,2.9099,2.9274,2.9099,2.9186,591200.0
2008-10-17 10:30:00,3.34,3.34,3.26,3.26,550400.0,2.9186,2.9186,2.8487,2.8487,550400.0
2008-10-17 10:40:00,3.26,3.33,3.25,3.33,716000.0,2.8487,2.9099,2.84,2.9099,716000.0
2008-10-17 10:50:00,3.33,3.34,3.29,3.31,360800.0,2.9099,2.9186,2.8749,2.8924,360800.0
2008-10-17 11:00:00,3.31,3.35,3.31,3.34,508800.0,2.8924,2.9274,2.8924,2.9186,508800.0
2008-10-17 11:10:00,3.34,3.34,3.3,3.32,781600.0,2.9186,2.9186,2.8837,2.9012,781600.0
2008-10-17 11:20:00,3.32,3.34,3.31,3.32,323200.0,2.9012,2.9186,2.8924,2.9012,323200.0
2008-10-17 11:30:00,3.31,3.33,3.31,3.32,814400.0,2.8924,2.9099,2.8924,2.9012,814400.0
2008-10-17 11:40:00,3.32,3.34,3.32,3.33,316800.0,2.9012,2.9186,2.9012,2.9099,316800.0
2008-10-17 11:50:00,3.33,3.33,3.31,3.31,355200.0,2.9099,2.9099,2.8924,2.8924,355200.0
2008-10-17 12:00:00,3.32,3.33,3.31,3.33,290400.0,2.9012,2.9099,2.8924,2.9099,290400.0
2008-10-17 12:10:00,3.33,3.35,3.32,3.33,405600.0,2.9099,2.9274,2.9012,2.9099,405600.0
2008-10-17 12:20:00,3.33,3.36,3.33,3.35,440000.0,2.9099,2.9361,2.9099,2.9274,440000.0
2008-10-17 12:30:00,3.35,3.36,3.32,3.34,641600.0,2.9274,2.9361,2.9012,2.9186,641600.0
2008-10-17 12:40:00,3.34,3.38,3.34,3.37,260800.0,2.9186,2.9536,2.9186,2.9448,260800.0
2008-10-17 12:50:00,3.37,3.41,3.37,3.41,685600.0,2.9448,2.9798,2.9448,2.9798,685600.0
2008-10-17 13:00:00,3.4,3.43,3.4,3.4,418400.0,2.9711,2.9973,2.9711,2.9711,418400.0
2008-10-17 13:10:00,3.4,3.41,3.38,3.38,404800.0,2.9711,2.9798,2.9536,2.9536,404800.0
2008-10-17 13:20:00,3.38,3.41,3.38,3.41,278400.0,2.9536,2.9798,2.9536,2.9798,278400.0
2008-10-17 13:30:00,3.41,3.45,3.4,3.44,437600.0,2.9798,3.0148,2.9711,3.006,437600.0
2008-10-17 13:40:00,3.44,3.48,3.42,3.43,864000.0,3.006,3.041,2.9885,2.9973,864000.0
2008-10-17 13:50:00,3.43,3.43,3.4,3.41,1030400.0,2.9973,2.9973,2.9711,2.9798,1030400.0
2008-10-17 14:00:00,3.41,3.41,3.36,3.37,720000.0,2.9798,2.9798,2.9361,2.9448,720000.0
2008-10-17 14:10:00,3.37,3.4,3.36,3.39,619200.0,2.9448,2.9711,2.9361,2.9623,619200.0
2008-10-17 14:20:00,3.39,3.39,3.34,3.36,852800.0,2.9623,2.9623,2.9186,2.9361,852800.0
2008-10-17 14:30:00,3.36,3.37,3.34,3.34,1696000.0,2.9361,2.9448,2.9186,2.9186,1696000.0
2008-10-17 14:40:00,3.34,3.38,3.31,3.38,487200.0,2.9186,2.9536,2.8924,2.9536,487200.0
2008-10-17 14:50:00,3.38,3.38,3.33,3.34,1925600.0,2.9536,2.9536,2.9099,2.9186,1925600.0
2008-10-17 15:00:00,3.34,3.4,3.34,3.39,999200.0,2.9186,2.9711,2.9186,2.9623,999200.0
2008-10-17 15:10:00,3.39,3.39,3.35,3.36,682400.0,2.9623,2.9623,2.9274,2.9361,682400.0
2008-10-17 15:20:00,3.36,3.36,3.31,3.34,967200.0,2.9361,2.9361,2.8924,2.9186,967200.0
2008-10-17 15:30:00,3.34,3.37,3.33,3.36,1116800.0,2.9186,2.9448,2.9099,2.9361,1116800.0
2008-10-17 15:40:00,3.36,3.4,3.35,3.36,623200.0,2.9361,2.9711,2.9274,2.9361,623200.0
2008-10-17 15:50:00,3.36,3.36,3.32,3.32,954400.0,2.9361,2.9361,2.9012,2.9012,954400.0
2008-10-20 09:30:00,3.36,3.39,3.31,3.37,1022400.0,2.9361,2.9623,2.8924,2.9448,1022400.0
2008-10-20 09:40:00,3.37,3.38,3.34,3.36,401600.0,2.9448,2.9536,2.9186,2.9361,401600.0
2008-10-20 09:50:00,3.37,3.42,3.36,3.41,328000.0,2.9448,2.9885,2.9361,2.9798,328000.0
2008-10-20 10:00:00,3.42,3.44,3.4,3.4,467200.0,2.9885,3.006,2.9711,2.9711,467200.0
2008-10-20 10:10:00,3.4,3.41,3.37,3.39,335200.0,2.9711,2.9798,2.9448,2.9623,335200.0
2008-10-20 10:20:00,3.39,3.39,3.36,3.36,352000.0,2.9623,2.9623,2.9361,2.9361,352000.0
2008-10-20 10:30:00,3.37,3.41,3.36,3.4,309600.0,2.9448,2.9798,2.9361,2.9711,309600.0
2008-10-20 10:40:00,3.4,3.42,3.38,3.41,308000.0,2.9711,2.9885,2.9536,2.9798,308000.0
2008-10-20 10:50:00,3.41,3.44,3.4,3.44,521600.0,2.9798,3.006,2.9711,3.006,521600.0
2008-10-20 11:00:00,3.44,3.44,3.38,3.38,329600.0,3.006,3.006,2.9536,2.9536,329600.0
2008-10-20 11:10:00,3.38,3.41,3.36,3.4,820800.0,2.9536,2.9798,2.9361,2.9711,820800.0
2008-10-20 11:20:00,3.4,3.43,3.39,3.42,520800.0,2.9711,2.9973,2.9623,2.9885,520800.0
2008-10-20 11:30:00,3.42,3.43,3.39,3.4,224000.0,2.9885,2.9973,2.9623,2.9711,224000.0
2008-10-20 11:40:00,3.4,3.42,3.38,3.41,262400.0,2.9711,2.9885,2.9536,2.9798,262400.0
2008-10-20 11:50:00,3.41,3.43,3.41,3.41,200800.0,2.9798,2.9973,2.9798,2.9798,200800.0
2008-10-20 12:00:00,3.41,3.41,3.38,3.39,245600.0,2.9798,2.9798,2.9536,2.9623,245600.0
2008-10-20 12:10:00,3.39,3.42,3.39,3.41,276000.0,2.9623,2.9885,2.9623,2.9798,276000.0
2008-10-20 12:20:00,3.4,3.41,3.39,3.39,174400.0,2.9711,2.9798,2.9623,2.9623,174400.0
2008-10-20 12:30:00,3.39,3.41,3.39,3.39,243200.0,2.9623,2.9798,2.9623,2.9623,243200.0
2008-10-20 12:40:00,3.39,3.4,3.38,3.39,339200.0,2.9623,2.9711,2.9536,2.9623,339200.0
2008-10-20 12:50:00,3.39,3.4,3.38,3.4,249600.0,2.9623,2.9711,2.9536,2.9711,249600.0
2008-10-20 13:00:00,3.4,3.4,3.39,3.4,358400.0,2.9711,2.9711,2.9623,2.9711,358400.0
2008-10-20 13:10:00,3.4,3.41,3.39,3.41,234400.0,2.9711,2.9798,2.9623,2.9798,234400.0
2008-10-20 13:20:00,3.41,3.41,3.4,3.41,396000.0,2.9798,2.9798,2.9711,2.9798,396000.0
2008-10-20 13:30:00,3.41,3.42,3.39,3.4,364800.0,2.9798,2.9885,2.9623,2.9711,364800.0
2008-10-20 13:40:00,3.4,3.42,3.39,3.41,188000.0,2.9711,2.9885,2.9623,2.9798,188000.0
2008-10-20 13:50:00,3.41,3.41,3.39,3.39,237600.0,2.9798,2.9798,2.9623,2.9623,237600.0
2008-10-20 14:00:00,3.39,3.42,3.39,3.41,244800.0,2.9623,2.9885,2.9623,2.9798,244800.0
2008-10-20 14:10:00,3.41,3.42,3.39,3.39,282400.0,2.9798,2.9885,2.9623,2.9623,282400.0
2008-10-20 14:20:00,3.4,3.4,3.38,3.39,318400.0,2.9711,2.9711,2.9536,2.9623,318400.0
2008-10-20 14:30:00,3.39,3.4,3.38,3.39,512800.0,2.9623,2.9711,2.9536,2.9623,512800.0
2008-10-20 14:40:00,3.39,3.42,3.39,3.4,280000.0,2.9623,2.9885,2.9623,2.9711,280000.0
2008-10-20 14:50:00,3.4,3.4,3.39,3.4,339200.0,2.9711,2.9711,2.9623,2.9711,339200.0
2008-10-20 15:00:00,3.4,3.42,3.4,3.41,612800.0,2.9711,2.9885,2.9711,2.9798,612800.0
2008-10-20 15:10:00,3.4,3.42,3.4,3.41,370400.0,2.9711,2.9885,2.9711,2.9798,370400.0
2008-10-20 15:20:00,3.41,3.42,3.39,3.4,361600.0,2.9798,2.9885,2.9623,2.9711,361600.0
2008-10-20 15:30:00,3.4,3.45,3.4,3.44,953600.0,2.9711,3.0148,2.9711,3.006,953600.0
2008-10-20 15:40:00,3.44,3.44,3.42,3.44,603200.0,3.006,3.006,2.9885,3.006,603200.0
2008-10-20 15:50:00,3.44,3.45,3.44,3.45,1040800.0,3.006,3.0148,3.006,3.0148,1040800.0
2008-10-21 09:30:00,3.45,3.45,3.36,3.4,641600.0,3.0148,3.0148,2.9361,2.9711,641600.0
2008-10-21 09:40:00,3.4,3.44,3.4,3.42,443200.0,2.9711,3.006,2.9711,2.9885,443200.0
2008-10-21 09:50:00,3.41,3.45,3.41,3.44,421600.0,2.9798,3.0148,2.9798,3.006,421600.0
2008-10-21 10:00:00,3.44,3.46,3.43,3.45,268800.0,3.006,3.0235,2.9973,3.0148,268800.0
2008-10-21 10:10:00,3.46,3.49,3.45,3.47,307200.0,3.0235,3.0497,3.0148,3.0322,307200.0
2008-10-21 10:20:00,3.47,3.48,3.46,3.48,251200.0,3.0322,3.041,3.0235,3.041,251200.0
2008-10-21 10:30:00,3.47,3.48,3.45,3.47,376800.0,3.0322,3.041,3.0148,3.0322,376800.0
2008-10-21 10:40:00,3.47,3.49,3.45,3.46,294400.0,3.0322,3.0497,3.0148,3.0235,294400.0
2008-10-21 10:50:00,3.46,3.47,3.44,3.46,490400.0,3.0235,3.0322,3.006,3.0235,490400.0
2008-10-21 11:00:00,3.46,3.51,3.46,3.51,889600.0,3.0235,3.0672,3.0235,3.0672,889600.0
2008-10-21 11:10:00,3.5,3.55,3.5,3.52,778400.0,3.0584,3.1021,3.0584,3.0759,778400.0
2008-10-21 11:20:00,3.52,3.53,3.51,3.53,361600.0,3.0759,3.0847,3.0672,3.0847,361600.0
2008-10-21 11:30:00,3.52,3.55,3.52,3.55,624000.0,3.0759,3.1021,3.0759,3.1021,624000.0
2008-10-21 11:40:00,3.55,3.56,3.51,3.51,848800.0,3.1021,3.1109,3.0672,3.0672,848800.0
2008-10-21 11:50:00,3.51,3.51,3.47,3.48,901600.0,3.0672,3.0672,3.0322,3.041,901600.0
2008-10-21 12:00:00,3.48,3.51,3.47,3.5,722400.0,3.041,3.0672,3.0322,3.0584,722400.0
2008-10-21 12:10:00,3.51,3.51,3.49,3.51,663200.0,3.0672,3.0672,3.0497,3.0672,663200.0
2008-10-21 12:20:00,3.51,3.52,3.49,3.5,252800.0,3.0672,3.0759,3.0497,3.0584,252800.0
2008-10-21 12:30:00,3.5,3.52,3.5,3.51,297600.0,3.0584,3.0759,3.0584,3.0672,297600.0
2008-10-21 12:40:00,3.52,3.52,3.5,3.51,460800.0,3.0759,3.0759,3.0584,3.0672,460800.0
2008-10-21 12:50:00,3.5,3.51,3.49,3.49,476000.0,3.0584,3.0672,3.0497,3.0497,476000.0
2008-10-21 13:00:00,3.49,3.5,3.48,3.49,520800.0,3.0497,3.0584,3.041,3.0497,520800.0
2008-10-21 13:10:00,3.48,3.5,3.48,3.49,353600.0,3.041,3.0584,3.041,3.0497,353600.0
2008-10-21 13:20:00,3.5,3.53,3.49,3.5,261600.0,3.0584,3.0847,3.0497,3.0584,261600.0
2008-10-21 13:30:00,3.5,3.51,3.5,3.51,418400.0,3.0584,3.0672,3.0584,3.0672,418400.0
2008-10-21 13:40:00,3.51,3.51,3.49,3.5,514400.0,3.0672,3.0672,3.0497,3.0584,514400.0
2008-10-21 13:50:00,3.5,3.5,3.48,3.49,257600.0,3.0584,3.0584,3.041,3.0497,257600.0
2008-10-21 14:00:00,3.49,3.51,3.49,3.5,218400.0,3.0497,3.0672,3.0497,3.0584,218400.0
2008-10-21 14:10:00,3.5,3.54,3.49,3.54,335200.0,3.0584,3.0934,3.0497,3.0934,335200.0
2008-10-21 14:20:00,3.54,3.57,3.54,3.56,458400.0,3.0934,3.1196,3.0934,3.1109,458400.0
2008-10-21 14:30:00,3.56,3.56,3.54,3.55,272800.0,3.1109,3.1109,3.0934,3.1021,272800.0
2008-10-21 14:40:00,3.55,3.59,3.55,3.56,546400.0,3.1021,3.1371,3.1021,3.1109,546400.0
2008-10-21 14:50:00,3.56,3.56,3.53,3.54,266400.0,3.1109,3.1109,3.0847,3.0934,266400.0
2008-10-21 15:00:00,3.54,3.56,3.53,3.54,722400.0,3.0934,3.1109,3.0847,3.0934,722400.0
2008-10-21 15:10:00,3.53,3.54,3.51,3.51,426400.0,3.0847,3.0934,3.0672,3.0672,426400.0
2008-10-21 15:20:00,3.51,3.51,3.48,3.49,811200.0,3.0672,3.0672,3.041,3.0497,811200.0
2008-10-21 15:30:00,3.49,3.5,3.47,3.47,992000.0,3.0497,3.0584,3.0322,3.0322,992000.0
2008-10-21 15:40:00,3.47,3.49,3.43,3.44,655200.0,3.0322,3.0497,2.9973,3.006,655200.0
2008-10-21 15:50:00,3.44,3.45,3.43,3.44,1533600.0,3.006,3.0148,2.9973,3.006,1533600.0
2008-10-22 09:30:00,3.29,3.36,3.26,3.29,953600.0,2.8749,2.9361,2.8487,2.8749,953600.0
2008-10-22 09:40:00,3.29,3.33,3.28,3.31,511200.0,2.8749,2.9099,2.8662,2.8924,511200.0
2008-10-22 09:50:00,3.31,3.31,3.26,3.26,510400.0,2.8924,2.8924,2.8487,2.8487,510400.0
2008-10-22 10:00:00,3.26,3.29,3.25,3.25,1069600.0,2.8487,2.8749,2.84,2.84,1069600.0
2008-10-22 10:10:00,3.25,3.27,3.25,3.27,355200.0,2.84,2.8575,2.84,2.8575,355200.0
2008-10-22 10:20:00,3.27,3.28,3.26,3.27,544000.0,2.8575,2.8662,2.8487,2.8575,544000.0
2008-10-22 10:30:00,3.27,3.28,3.25,3.27,371200.0,2.8575,2.8662,2.84,2.8575,371200.0
2008-10-22 10:40:00,3.27,3.3,3.26,3.3,530400.0,2.8575,2.8837,2.8487,2.8837,530400.0
2008-10-22 10:50:00,3.3,3.32,3.27,3.32,534400.0,2.8837,2.9012,2.8575,2.9012,534400.0
2008-10-22 11:00:00,3.32,3.32,3.28,3.29,752000.0,2.9012,2.9012,2.8662,2.8749,752000.0
2008-10-22 11:10:00,3.29,3.3,3.28,3.3,277600.0,2.8749,2.8837,2.8662,2.8837,277600.0
2008-10-22 11:20:00,3.29,3.29,3.27,3.28,429600.0,2.8749,2.8749,2.8575,2.8662,429600.0
2008-10-22 11:30:00,3.28,3.28,3.26,3.28,406400.0,2.8662,2.8662,2.8487,2.8662,406400.0
2008-10-22 11:40:00,3.28,3.31,3.28,3.31,156800.0,2.8662,2.8924,2.8662,2.8924,156800.0
2008-10-22 11:50:00,3.31,3.33,3.3,3.32,937600.0,2.8924,2.9099,2.8837,2.9012,937600.0
2008-10-22 12:00:00,3.32,3.33,3.32,3.33,316000.0,2.9012,2.9099,2.9012,2.9099,316000.0
2008-10-22 12:10:00,3.33,3.35,3.32,3.35,433600.0,2.9099,2.9274,2.9012,2.9274,433600.0
2008-10-22 12:20:00,3.35,3.36,3.34,3.35,356800.0,2.9274,2.9361,2.9186,2.9274,356800.0
2008-10-22 12:30:00,3.36,3.36,3.34,3.34,544000.0,2.9361,2.9361,2.9186,2.9186,544000.0
2008-10-22 12:40:00,3.34,3.34,3.33,3.33,224000.0,2.9186,2.9186,2.9099,2.9099,224000.0
2008-10-22 12:50:00,3.33,3.34,3.33,3.33,165600.0,2.9099,2.9186,2.9099,2.9099,165600.0
2008-10-22 13:00:00,3.33,3.33,3.3,3.31,212000.0,2.9099,2.9099,2.8837,2.8924,212000.0
2008-10-22 13:10:00,3.31,3.31,3.28,3.29,160800.0,2.8924,2.8924,2.8662,2.8749,160800.0
2008-10-22 13:20:00,3.29,3.29,3.25,3.27,232000.0,2.8749,2.8749,2.84,2.8575,232000.0
2008-10-22 13:30:00,3.27,3.27,3.25,3.25,192000.0,2.8575,2.8575,2.84,2.84,192000.0
2008-10-22 13:40:00,3.25,3.27,3.25,3.26,164000.0,2.84,2.8575,2.84,2.8487,164000.0
2008-10-22 13:50:00,3.26,3.27,3.25,3.26,144800.0,2.8487,2.8575,2.84,2.8487,144800.0
2008-10-22 14:00:00,3.26,3.26,3.24,3.24,256800.0,2.8487,2.8487,2.8312,2.8312,256800.0
2008-10-22 14:10:00,3.24,3.25,3.24,3.25,344800.0,2.8312,2.84,2.8312,2.84,344800.0
2008-10-22 14:20:00,3.25,3.26,3.24,3.25,423200.0,2.84,2.8487,2.8312,2.84,423200.0
2008-10-22 14:30:00,3.25,3.25,3.21,3.22,324000.0,2.84,2.84,2.805,2.8138,324000.0
2008-10-22 14:40:00,3.22,3.23,3.2,3.21,374400.0,2.8138,2.8225,2.7963,2.805,374400.0
2008-10-22 14:50:00,3.21,3.21,3.2,3.21,192800.0,2.805,2.805,2.7963,2.805,192800.0
2008-10-22 15:00:00,3.21,3.22,3.19,3.2,521600.0,2.805,2.8138,2.7876,2.7963,521600.0
2008-10-22 15:10:00,3.2,3.2,3.16,3.16,767200.0,2.7963,2.7963,2.7613,2.7613,767200.0
2008-10-22 15:20:00,3.16,3.17,3.15,3.16,619200.0,2.7613,2.7701,2.7526,2.7613,619200.0
2008-10-22 15:30:00,3.15,3.16,3.11,3.11,840800.0,2.7526,2.7613,2.7176,2.7176,840800.0
2008-10-22 15:40:00,3.11,3.13,3.08,3.12,886400.0,2.7176,2.7351,2.6914,2.7264,886400.0
2008-10-22 15:50:00,3.12,3.15,3.12,3.15,1212000.0,2.7264,2.7526,2.7264,2.7526,1212000.0
2008-10-23 09:30:00,3.17,3.18,3.13,3.14,209600.0,2.7701,2.7788,2.7351,2.7439,209600.0
2008-10-23 09:40:00,3.14,3.15,3.07,3.07,176800.0,2.7439,2.7526,2.6827,2.6827,176800.0
2008-10-23 09:50:00,3.07,3.11,3.06,3.09,391200.0,2.6827,2.7176,2.674,2.7002,391200.0
2008-10-23 10:00:00,3.08,3.11,3.08,3.09,315200.0,2.6914,2.7176,2.6914,2.7002,315200.0
2008-10-23 10:10:00,3.1,3.13,3.09,3.12,321600.0,2.7089,2.7351,2.7002,2.7264,321600.0
2008-10-23 10:20:00,3.12,3.15,3.09,3.11,416800.0,2.7264,2.7526,2.7002,2.7176,416800.0
2008-10-23 10:30:00,3.11,3.14,3.1,3.11,422400.0,2.7176,2.7439,2.7089,2.7176,422400.0
2008-10-23 10:40:00,3.11,3.18,3.11,3.15,380800.0,2.7176,2.7788,2.7176,2.7526,380800.0
2008-10-23 10:50:00,3.15,3.18,3.14,3.18,861600.0,2.7526,2.7788,2.7439,2.7788,861600.0
2008-10-23 11:00:00,3.18,3.19,3.14,3.16,336000.0,2.7788,2.7876,2.7439,2.7613,336000.0
2008-10-23 11:10:00,3.16,3.16,3.13,3.13,506400.0,2.7613,2.7613,2.7351,2.7351,506400.0
2008-10-23 11:20:00,3.13,3.16,3.12,3.15,647200.0,2.7351,2.7613,2.7264,2.7526,647200.0
2008-10-23 11:30:00,3.15,3.16,3.14,3.15,516000.0,2.7526,2.7613,2.7439,2.7526,516000.0
2008-10-23 11:40:00,3.15,3.16,3.14,3.15,496800.0,2.7526,2.7613,2.7439,2.7526,496800.0
2008-10-23 11:50:00,3.15,3.16,3.14,3.15,316800.0,2.7526,2.7613,2.7439,2.7526,316800.0
2008-10-23 12:00:00,3.15,3.15,3.14,3.14,642400.0,2.7526,2.7526,2.7439,2.7439,642400.0
2008-10-23 12:10:00,3.14,3.15,3.13,3.14,3003200.0,2.7439,2.7526,2.7351,2.7439,3003200.0
2008-10-23 12:20:00,3.14,3.15,3.13,3.14,682400.0,2.7439,2.7526,2.7351,2.7439,682400.0
2008-10-23 12:30:00,3.14,3.14,3.09,3.12,1158400.0,2.7439,2.7439,2.7002,2.7264,1158400.0
2008-10-23 12:40:00,3.12,3.13,3.1,3.1,1160000.0,2.7264,2.7351,2.7089,2.7089,1160000.0
2008-10-23 12:50:00,3.1,3.11,3.09,3.1,632000.0,2.7089,2.7176,2.7002,2.7089,632000.0
2008-10-23 13:00:00,3.1,3.1,3.05,3.08,521600.0,2.7089,2.7089,2.6652,2.6914,521600.0
2008-10-23 13:10:00,3.08,3.09,3.07,3.09,392000.0,2.6914,2.7002,2.6827,2.7002,392000.0
2008-10-23 13:20:00,3.08,3.08,3.04,3.04,349600.0,2.6914,2.6914,2.6565,2.6565,349600.0
2008-10-23 13:30:00,3.05,3.05,3.01,3.02,443200.0,2.6652,2.6652,2.6303,2.639,443200.0
2008-10-23 13:40:00,3.02,3.05,3.01,3.01,584800.0,2.639,2.6652,2.6303,2.6303,584800.0
2008-10-23 13:50:00,3.01,3.02,2.99,3.01,361600.0,2.6303,2.639,2.6128,2.6303,361600.0
2008-10-23 14:00:00,3.0,3.0,2.97,2.97,510400.0,2.6215,2.6215,2.5953,2.5953,510400.0
2008-10-23 14:10:00,2.97,2.98,2.94,2.94,423200.0,2.5953,2.604,2.5691,2.5691,423200.0
2008-10-23 14:20:00,2.93,2.96,2.92,2.95,376000.0,2.5604,2.5866,2.5516,2.5778,376000.0
2008-10-23 14:30:00,2.95,2.99,2.94,2.99,530400.0,2.5778,2.6128,2.5691,2.6128,530400.0
2008-10-23 14:40:00,2.99,3.0,2.93,2.93,456000.0,2.6128,2.6215,2.5604,2.5604,456000.0
2008-10-23 14:50:00,2.93,2.94,2.9,2.93,580800.0,2.5604,2.5691,2.5341,2.5604,580800.0
2008-10-23 15:00:00,2.94,2.99,2.92,2.99,740000.0,2.5691,2.6128,2.5516,2.6128,740000.0
2008-10-23 15:10:00,2.98,3.01,2.94,2.94,868800.0,2.604,2.6303,2.5691,2.5691,868800.0
2008-10-23 15:20:00,2.94,2.99,2.93,2.98,1127200.0,2.5691,2.6128,2.5604,2.604,1127200.0
2008-10-23 15:30:00,2.98,3.01,2.97,2.99,2573600.0,2.604,2.6303,2.5953,2.6128,2573600.0
2008-10-23 15:40:00,2.99,3.07,2.98,3.06,1535200.0,2.6128,2.6827,2.604,2.674,1535200.0
2008-10-23 15:50:00,3.06,3.06,3.02,3.06,1244800.0,2.674,2.674,2.639,2.674,1244800.0
2008-10-24 09:30:00,2.88,2.96,2.84,2.85,397600.0,2.5167,2.5866,2.4817,2.4905,397600.0
2008-10-24 09:40:00,2.85,2.9,2.81,2.89,306400.0,2.4905,2.5341,2.4555,2.5254,306400.0
2008-10-24 09:50:00,2.9,2.94,2.87,2.92,236800.0,2.5341,2.5691,2.5079,2.5516,236800.0
2008-10-24 10:00:00,2.92,2.95,2.91,2.94,504000.0,2.5516,2.5778,2.5429,2.5691,504000.0
2008-10-24 10:10:00,2.94,2.98,2.93,2.98,430400.0,2.5691,2.604,2.5604,2.604,430400.0
2008-10-24 10:20:00,2.98,2.99,2.94,2.99,595200.0,2.604,2.6128,2.5691,2.6128,595200.0
2008-10-24 10:30:00,2.99,3.0,2.95,2.97,697600.0,2.6128,2.6215,2.5778,2.5953,697600.0
2008-10-24 10:40:00,2.97,3.01,2.97,2.98,513600.0,2.5953,2.6303,2.5953,2.604,513600.0
2008-10-24 10:50:00,2.98,3.01,2.98,3.01,282400.0,2.604,2.6303,2.604,2.6303,282400.0
2008-10-24 11:00:00,3.01,3.04,3.01,3.02,680800.0,2.6303,2.6565,2.6303,2.639,680800.0
2008-10-24 11:10:00,3.01,3.01,2.99,3.01,180000.0,2.6303,2.6303,2.6128,2.6303,180000.0
2008-10-24 11:20:00,3.01,3.05,3.01,3.04,206400.0,2.6303,2.6652,2.6303,2.6565,206400.0
2008-10-24 11:30:00,3.04,3.09,3.03,3.09,388000.0,2.6565,2.7002,2.6477,2.7002,388000.0
2008-10-24 11:40:00,3.08,3.11,3.08,3.08,560000.0,2.6914,2.7176,2.6914,2.6914,560000.0
2008-10-24 11:50:00,3.08,3.09,3.07,3.08,264000.0,2.6914,2.7002,2.6827,2.6914,264000.0
2008-10-24 12:00:00,3.08,3.09,3.06,3.08,324000.0,2.6914,2.7002,2.674,2.6914,324000.0
2008-10-24 12:10:00,3.08,3.09,3.05,3.06,216000.0,2.6914,2.7002,2.6652,2.674,216000.0
2008-10-24 12:20:00,3.06,3.07,3.02,3.02,766400.0,2.674,2.6827,2.639,2.639,766400.0
2008-10-24 12:30:00,3.02,3.03,3.0,3.01,316000.0,2.639,2.6477,2.6215,2.6303,316000.0
2008-10-24 12:40:00,3.01,3.02,2.98,2.98,209600.0,2.6303,2.639,2.604,2.604,209600.0
2008-10-24 12:50:00,2.99,3.01,2.99,3.0,95200.0,2.6128,2.6303,2.6128,2.6215,95200.0
2008-10-24 13:00:00,3.0,3.02,3.0,3.01,137600.0,2.6215,2.639,2.6215,2.6303,137600.0
2008-10-24 13:10:00,3.01,3.05,3.01,3.04,202400.0,2.6303,2.6652,2.6303,2.6565,202400.0
2008-10-24 13:20:00,3.04,3.06,3.03,3.03,188800.0,2.6565,2.674,2.6477,2.6477,188800.0
2008-10-24 13:30:00,3.03,3.03,3.0,3.01,292000.0,2.6477,2.6477,2.6215,2.6303,292000.0
2008-10-24 13:40:00,3.0,3.01,2.97,2.97,442400.0,2.6215,2.6303,2.5953,2.5953,442400.0
2008-10-24 13:50:00,2.98,3.01,2.98,3.0,440000.0,2.604,2.6303,2.604,2.6215,440000.0
2008-10-24 14:00:00,3.0,3.02,2.99,3.02,698400.0,2.6215,2.639,2.6128,2.639,698400.0
2008-10-24 14:10:00,3.01,3.04,3.01,3.04,501600.0,2.6303,2.6565,2.6303,2.6565,501600.0
2008-10-24 14:20:00,3.04,3.04,3.0,3.02,574400.0,2.6565,2.6565,2.6215,2.639,574400.0
2008-10-24 14:30:00,3.02,3.06,3.02,3.06,341600.0,2.639,2.674,2.639,2.674,341600.0
2008-10-24 14:40:00,3.06,3.08,3.03,3.03,612800.0,2.674,2.6914,2.6477,2.6477,612800.0
2008-10-24 14:50:00,3.04,3.09,3.03,3.09,426400.0,2.6565,2.7002,2.6477,2.7002,426400.0
2008-10-24 15:00:00,3.08,3.12,3.07,3.09,590400.0,2.6914,2.7264,2.6827,2.7002,590400.0
2008-10-24 15:10:00,3.09,3.11,3.05,3.05,459200.0,2.7002,2.7176,2.6652,2.6652,459200.0
2008-10-24 15:20:00,3.05,3.1,3.04,3.09,505600.0,2.6652,2.7089,2.6565,2.7002,505600.0
2008-10-24 15:30:00,3.09,3.09,3.04,3.04,656000.0,2.7002,2.7002,2.6565,2.6565,656000.0
2008-10-24 15:40:00,3.04,3.09,3.04,3.08,740800.0,2.6565,2.7002,2.6565,2.6914,740800.0
2008-10-24 15:50:00,3.08,3.09,3.04,3.04,1443200.0,2.6914,2.7002,2.6565,2.6565,1443200.0
2008-10-27 09:30:00,2.95,2.98,2.91,2.96,377600.0,2.5778,2.604,2.5429,2.5866,377600.0
2008-10-27 09:40:00,2.96,3.01,2.96,2.96,449600.0,2.5866,2.6303,2.5866,2.5866,449600.0
2008-10-27 09:50:00,2.96,3.01,2.95,2.99,496000.0,2.5866,2.6303,2.5778,2.6128,496000.0
2008-10-27 10:00:00,2.99,3.01,2.97,2.98,342400.0,2.6128,2.6303,2.5953,2.604,342400.0
2008-10-27 10:10:00,2.98,2.98,2.96,2.96,286400.0,2.604,2.604,2.5866,2.5866,286400.0
2008-10-27 10:20:00,2.96,2.98,2.95,2.97,561600.0,2.5866,2.604,2.5778,2.5953,561600.0
2008-10-27 10:30:00,2.97,2.97,2.93,2.94,718400.0,2.5953,2.5953,2.5604,2.5691,718400.0
2008-10-27 10:40:00,2.94,2.94,2.91,2.94,452000.0,2.5691,2.5691,2.5429,2.5691,452000.0
2008-10-27 10:50:00,2.94,2.95,2.93,2.95,559200.0,2.5691,2.5778,2.5604,2.5778,559200.0
2008-10-27 11:00:00,2.95,2.96,2.93,2.96,361600.0,2.5778,2.5866,2.5604,2.5866,361600.0
2008-10-27 11:10:00,2.96,2.98,2.94,2.95,420000.0,2.5866,2.604,2.5691,2.5778,420000.0
2008-10-27 11:20:00,2.96,2.96,2.93,2.94,388000.0,2.5866,2.5866,2.5604,2.5691,388000.0
2008-10-27 11:30:00,2.94,2.94,2.92,2.92,529600.0,2.5691,2.5691,2.5516,2.5516,529600.0
2008-10-27 11:40:00,2.92,2.95,2.91,2.93,529600.0,2.5516,2.5778,2.5429,2.5604,529600.0
2008-10-27 11:50:00,2.93,2.95,2.92,2.93,418400.0,2.5604,2.5778,2.5516,2.5604,418400.0
2008-10-27 12:00:00,2.94,2.96,2.94,2.95,657600.0,2.5691,2.5866,2.5691,2.5778,657600.0
2008-10-27 12:10:00,2.96,2.98,2.95,2.97,1156000.0,2.5866,2.604,2.5778,2.5953,1156000.0
2008-10-27 12:20:00,2.97,2.99,2.97,2.99,777600.0,2.5953,2.6128,2.5953,2.6128,777600.0
2008-10-27 12:30:00,2.99,3.01,2.98,3.0,967200.0,2.6128,2.6303,2.604,2.6215,967200.0
2008-10-27 12:40:00,3.0,3.01,2.99,3.01,677600.0,2.6215,2.6303,2.6128,2.6303,677600.0
2008-10-27 12:50:00,3.01,3.03,3.0,3.02,584800.0,2.6303,2.6477,2.6215,2.639,584800.0
2008-10-27 13:00:00,3.02,3.03,3.01,3.02,744000.0,2.639,2.6477,2.6303,2.639,744000.0
2008-10-27 13:10:00,3.01,3.04,3.01,3.03,445600.0,2.6303,2.6565,2.6303,2.6477,445600.0
2008-10-27 13:20:00,3.03,3.06,3.03,3.06,376800.0,2.6477,2.674,2.6477,2.674,376800.0
2008-10-27 13:30:00,3.06,3.07,3.06,3.07,609600.0,2.674,2.6827,2.674,2.6827,609600.0
2008-10-27 13:40:00,3.07,3.1,3.07,3.09,471200.0,2.6827,2.7089,2.6827,2.7002,471200.0
2008-10-27 13:50:00,3.09,3.11,3.05,3.08,2019200.0,2.7002,2.7176,2.6652,2.6914,2019200.0
2008-10-27 14:00:00,3.08,3.1,3.06,3.09,1712000.0,2.6914,2.7089,2.674,2.7002,1712000.0
2008-10-27 14:10:00,3.09,3.09,3.05,3.07,512800.0,2.7002,2.7002,2.6652,2.6827,512800.0
2008-10-27 14:20:00,3.07,3.07,3.0,3.02,1201600.0,2.6827,2.6827,2.6215,2.639,1201600.0
2008-10-27 14:30:00,3.02,3.04,3.01,3.03,697600.0,2.639,2.6565,2.6303,2.6477,697600.0
2008-10-27 14:40:00,3.02,3.05,3.02,3.02,364000.0,2.639,2.6652,2.639,2.639,364000.0
2008-10-27 14:50:00,3.02,3.03,3.0,3.0,402400.0,2.639,2.6477,2.6215,2.6215,402400.0
2008-10-27 15:00:00,3.0,3.04,3.0,3.04,525600.0,2.6215,2.6565,2.6215,2.6565,525600.0
2008-10-27 15:10:00,3.04,3.07,3.04,3.06,699200.0,2.6565,2.6827,2.6565,2.674,699200.0
2008-10-27 15:20:00,3.06,3.07,3.04,3.05,793600.0,2.674,2.6827,2.6565,2.6652,793600.0
2008-10-27 15:30:00,3.05,3.06,3.02,3.04,766400.0,2.6652,2.674,2.639,2.6565,766400.0
2008-10-27 15:40:00,3.04,3.05,3.01,3.03,956800.0,2.6565,2.6652,2.6303,2.6477,956800.0
2008-10-27 15:50:00,3.03,3.03,2.95,2.96,988800.0,2.6477,2.6477,2.5778,2.5866,988800.0
2008-10-28 09:30:00,3.04,3.08,2.97,3.0,244800.0,2.6565,2.6914,2.5953,2.6215,244800.0
2008-10-28 09:40:00,3.0,3.04,3.0,3.03,359200.0,2.6215,2.6565,2.6215,2.6477,359200.0
2008-10-28 09:50:00,3.03,3.06,3.03,3.03,302400.0,2.6477,2.674,2.6477,2.6477,302400.0
2008-10-28 10:00:00,3.03,3.04,3.0,3.0,575200.0,2.6477,2.6565,2.6215,2.6215,575200.0
2008-10-28 10:10:00,3.0,3.02,2.98,2.98,239200.0,2.6215,2.639,2.604,2.604,239200.0
2008-10-28 10:20:00,2.98,3.0,2.96,2.98,332800.0,2.604,2.6215,2.5866,2.604,332800.0
2008-10-28 10:30:00,2.98,3.0,2.97,2.98,420800.0,2.604,2.6215,2.5953,2.604,420800.0
2008-10-28 10:40:00,2.98,2.98,2.94,2.98,540800.0,2.604,2.604,2.5691,2.604,540800.0
2008-10-28 10:50:00,2.98,2.98,2.94,2.95,656000.0,2.604,2.604,2.5691,2.5778,656000.0
2008-10-28 11:00:00,2.95,2.99,2.95,2.97,592800.0,2.5778,2.6128,2.5778,2.5953,592800.0
2008-10-28 11:10:00,2.97,2.97,2.95,2.97,224000.0,2.5953,2.5953,2.5778,2.5953,224000.0
2008-10-28 11:20:00,2.97,2.99,2.97,2.98,668800.0,2.5953,2.6128,2.5953,2.604,668800.0
2008-10-28 11:30:00,2.98,2.99,2.98,2.99,252000.0,2.604,2.6128,2.604,2.6128,252000.0
2008-10-28 11:40:00,2.99,3.02,2.98,2.98,469600.0,2.6128,2.639,2.604,2.604,469600.0
2008-10-28 11:50:00,2.98,3.0,2.97,2.99,661600.0,2.604,2.6215,2.5953,2.6128,661600.0
2008-10-28 12:00:00,2.99,3.01,2.98,3.01,540800.0,2.6128,2.6303,2.604,2.6303,540800.0
2008-10-28 12:10:00,3.02,3.02,3.0,3.0,278400.0,2.639,2.639,2.6215,2.6215,278400.0
2008-10-28 12:20:00,3.0,3.0,2.97,2.97,264000.0,2.6215,2.6215,2.5953,2.5953,264000.0
2008-10-28 12:30:00,2.97,3.01,2.97,3.0,763200.0,2.5953,2.6303,2.5953,2.6215,763200.0
2008-10-28 12:40:00,3.0,3.01,3.0,3.0,210400.0,2.6215,2.6303,2.6215,2.6215,210400.0
2008-10-28 12:50:00,3.01,3.01,3.0,3.01,373600.0,2.6303,2.6303,2.6215,2.6303,373600.0
2008-10-28 13:00:00,3.0,3.04,3.0,3.03,430400.0,2.6215,2.6565,2.6215,2.6477,430400.0
2008-10-28 13:10:00,3.03,3.05,3.03,3.04,209600.0,2.6477,2.6652,2.6477,2.6565,209600.0
2008-10-28 13:20:00,3.03,3.04,3.02,3.03,353600.0,2.6477,2.6565,2.639,2.6477,353600.0
2008-10-28 13:30:00,3.03,3.03,3.02,3.03,514400.0,2.6477,2.6477,2.639,2.6477,514400.0
2008-10-28 13:40:00,3.03,3.03,3.01,3.02,194400.0,2.6477,2.6477,2.6303,2.639,194400.0
2008-10-28 13:50:00,3.02,3.02,2.98,2.99,384800.0,2.639,2.639,2.604,2.6128,384800.0
2008-10-28 14:00:00,2.99,3.0,2.98,3.0,324800.0,2.6128,2.6215,2.604,2.6215,324800.0
2008-10-28 14:10:00,3.0,3.04,3.0,3.03,373600.0,2.6215,2.6565,2.6215,2.6477,373600.0
2008-10-28 14:20:00,3.03,3.06,3.03,3.05,204800.0,2.6477,2.674,2.6477,2.6652,204800.0
2008-10-28 14:30:00,3.05,3.07,3.05,3.06,570400.0,2.6652,2.6827,2.6652,2.674,570400.0
2008-10-28 14:40:00,3.06,3.11,3.06,3.11,476000.0,2.674,2.7176,2.674,2.7176,476000.0
2008-10-28 14:50:00,3.11,3.17,3.11,3.14,942400.0,2.7176,2.7701,2.7176,2.7439,942400.0
2008-10-28 15:00:00,3.14,3.15,3.11,3.12,536000.0,2.7439,2.7526,2.7176,2.7264,536000.0
2008-10-28 15:10:00,3.12,3.17,3.11,3.16,500000.0,2.7264,2.7701,2.7176,2.7613,500000.0
2008-10-28 15:20:00,3.17,3.23,3.17,3.21,1068000.0,2.7701,2.8225,2.7701,2.805,1068000.0
2008-10-28 15:30:00,3.21,3.25,3.17,3.22,1144000.0,2.805,2.84,2.7701,2.8138,1144000.0
2008-10-28 15:40:00,3.23,3.27,3.23,3.26,1233600.0,2.8225,2.8575,2.8225,2.8487,1233600.0
2008-10-28 15:50:00,3.27,3.33,3.25,3.32,2204800.0,2.8575,2.9099,2.84,2.9012,2204800.0
2008-10-29 09:30:00,3.26,3.31,3.24,3.26,638400.0,2.8487,2.8924,2.8312,2.8487,638400.0
2008-10-29 09:40:00,3.26,3.3,3.25,3.26,470400.0,2.8487,2.8837,2.84,2.8487,470400.0
2008-10-29 09:50:00,3.26,3.26,3.22,3.25,583200.0,2.8487,2.8487,2.8138,2.84,583200.0
2008-10-29 10:00:00,3.25,3.29,3.24,3.28,385600.0,2.84,2.8749,2.8312,2.8662,385600.0
2008-10-29 10:10:00,3.29,3.34,3.29,3.32,491200.0,2.8749,2.9186,2.8749,2.9012,491200.0
2008-10-29 10:20:00,3.32,3.34,3.31,3.31,347200.0,2.9012,2.9186,2.8924,2.8924,347200.0
2008-10-29 10:30:00,3.31,3.32,3.28,3.28,408000.0,2.8924,2.9012,2.8662,2.8662,408000.0
2008-10-29 10:40:00,3.28,3.29,3.26,3.27,287200.0,2.8662,2.8749,2.8487,2.8575,287200.0
2008-10-29 10:50:00,3.27,3.28,3.25,3.27,319200.0,2.8575,2.8662,2.84,2.8575,319200.0
2008-10-29 11:00:00,3.27,3.28,3.26,3.28,462400.0,2.8575,2.8662,2.8487,2.8662,462400.0
2008-10-29 11:10:00,3.28,3.28,3.26,3.28,505600.0,2.8662,2.8662,2.8487,2.8662,505600.0
2008-10-29 11:20:00,3.28,3.3,3.28,3.3,381600.0,2.8662,2.8837,2.8662,2.8837,381600.0
2008-10-29 11:30:00,3.3,3.31,3.27,3.27,288800.0,2.8837,2.8924,2.8575,2.8575,288800.0
2008-10-29 11:40:00,3.27,3.28,3.27,3.27,219200.0,2.8575,2.8662,2.8575,2.8575,219200.0
2008-10-29 11:50:00,3.27,3.29,3.26,3.29,156800.0,2.8575,2.8749,2.8487,2.8749,156800.0
2008-10-29 12:00:00,3.29,3.29,3.27,3.28,188800.0,2.8749,2.8749,2.8575,2.8662,188800.0
2008-10-29 12:10:00,3.28,3.28,3.27,3.28,182400.0,2.8662,2.8662,2.8575,2.8662,182400.0
2008-10-29 12:20:00,3.28,3.3,3.27,3.3,108800.0,2.8662,2.8837,2.8575,2.8837,108800.0
2008-10-29 12:30:00,3.3,3.32,3.3,3.32,170400.0,2.8837,2.9012,2.8837,2.9012,170400.0
2008-10-29 12:40:00,3.32,3.32,3.3,3.31,172000.0,2.9012,2.9012,2.8837,2.8924,172000.0
2008-10-29 12:50:00,3.31,3.31,3.29,3.29,920000.0,2.8924,2.8924,2.8749,2.8749,920000.0
2008-10-29 13:00:00,3.3,3.3,3.27,3.29,378400.0,2.8837,2.8837,2.8575,2.8749,378400.0
2008-10-29 13:10:00,3.29,3.3,3.28,3.3,531200.0,2.8749,2.8837,2.8662,2.8837,531200.0
2008-10-29 13:20:00,3.3,3.34,3.3,3.32,376800.0,2.8837,2.9186,2.8837,2.9012,376800.0
2008-10-29 13:30:00,3.32,3.34,3.32,3.33,221600.0,2.9012,2.9186,2.9012,2.9099,221600.0
2008-10-29 13:40:00,3.33,3.35,3.33,3.35,400800.0,2.9099,2.9274,2.9099,2.9274,400800.0
2008-10-29 13:50:00,3.35,3.35,3.34,3.35,410400.0,2.9274,2.9274,2.9186,2.9274,410400.0
2008-10-29 14:00:00,3.35,3.36,3.33,3.33,429600.0,2.9274,2.9361,2.9099,2.9099,429600.0
2008-10-29 14:10:00,3.34,3.38,3.31,3.36,496000.0,2.9186,2.9536,2.8924,2.9361,496000.0
2008-10-29 14:20:00,3.36,3.39,3.33,3.35,957600.0,2.9361,2.9623,2.9099,2.9274,957600.0
2008-10-29 14:30:00,3.35,3.35,3.31,3.35,997600.0,2.9274,2.9274,2.8924,2.9274,997600.0
2008-10-29 14:40:00,3.35,3.38,3.35,3.38,641600.0,2.9274,2.9536,2.9274,2.9536,641600.0
2008-10-29 14:50:00,3.38,3.38,3.34,3.35,780000.0,2.9536,2.9536,2.9186,2.9274,780000.0
2008-10-29 15:00:00,3.35,3.36,3.33,3.35,636000.0,2.9274,2.9361,2.9099,2.9274,636000.0
2008-10-29 15:10:00,3.34,3.41,3.33,3.4,653600.0,2.9186,2.9798,2.9099,2.9711,653600.0
2008-10-29 15:20:00,3.41,3.46,3.4,3.43,809600.0,2.9798,3.0235,2.9711,2.9973,809600.0
2008-10-29 15:30:00,3.43,3.46,3.39,3.43,1045600.0,2.9973,3.0235,2.9623,2.9973,1045600.0
2008-10-29 15:40:00,3.43,3.46,3.42,3.44,1048800.0,2.9973,3.0235,2.9885,3.006,1048800.0
2008-10-29 15:50:00,3.44,3.46,3.34,3.34,2768800.0,3.006,3.0235,2.9186,2.9186,2768800.0
2008-10-30 09:30:00,3.45,3.5,3.42,3.5,795200.0,3.0148,3.0584,2.9885,3.0584,795200.0
2008-10-30 09:40:00,3.5,3.5,3.47,3.48,399200.0,3.0584,3.0584,3.0322,3.041,399200.0
2008-10-30 09:50:00,3.48,3.48,3.44,3.45,360000.0,3.041,3.041,3.006,3.0148,360000.0
2008-10-30 10:00:00,3.46,3.47,3.43,3.45,210400.0,3.0235,3.0322,2.9973,3.0148,210400.0
2008-10-30 10:10:00,3.45,3.46,3.42,3.43,256800.0,3.0148,3.0235,2.9885,2.9973,256800.0
2008-10-30 10:20:00,3.43,3.43,3.39,3.39,294400.0,2.9973,2.9973,2.9623,2.9623,294400.0
2008-10-30 10:30:00,3.39,3.4,3.38,3.38,260000.0,2.9623,2.9711,2.9536,2.9536,260000.0
2008-10-30 10:40:00,3.38,3.4,3.38,3.4,427200.0,2.9536,2.9711,2.9536,2.9711,427200.0
2008-10-30 10:50:00,3.4,3.43,3.4,3.42,174400.0,2.9711,2.9973,2.9711,2.9885,174400.0
2008-10-30 11:00:00,3.41,3.44,3.41,3.43,251200.0,2.9798,3.006,2.9798,2.9973,251200.0
2008-10-30 11:10:00,3.43,3.44,3.41,3.42,240000.0,2.9973,3.006,2.9798,2.9885,240000.0
2008-10-30 11:20:00,3.42,3.43,3.41,3.42,318400.0,2.9885,2.9973,2.9798,2.9885,318400.0
2008-10-30 11:30:00,3.43,3.44,3.41,3.44,577600.0,2.9973,3.006,2.9798,3.006,577600.0
2008-10-30 11:40:00,3.44,3.45,3.42,3.44,355200.0,3.006,3.0148,2.9885,3.006,355200.0
2008-10-30 11:50:00,3.44,3.44,3.39,3.42,320800.0,3.006,3.006,2.9623,2.9885,320800.0
2008-10-30 12:00:00,3.42,3.45,3.42,3.43,329600.0,2.9885,3.0148,2.9885,2.9973,329600.0
2008-10-30 12:10:00,3.43,3.44,3.42,3.44,480000.0,2.9973,3.006,2.9885,3.006,480000.0
2008-10-30 12:20:00,3.44,3.45,3.42,3.44,208000.0,3.006,3.0148,2.9885,3.006,208000.0
2008-10-30 12:30:00,3.44,3.45,3.43,3.43,288800.0,3.006,3.0148,2.9973,2.9973,288800.0
2008-10-30 12:40:00,3.44,3.44,3.43,3.44,180000.0,3.006,3.006,2.9973,3.006,180000.0
2008-10-30 12:50:00,3.44,3.44,3.42,3.42,250400.0,3.006,3.006,2.9885,2.9885,250400.0
2008-10-30 13:00:00,3.43,3.45,3.42,3.45,296800.0,2.9973,3.0148,2.9885,3.0148,296800.0
2008-10-30 13:10:00,3.45,3.48,3.45,3.47,400800.0,3.0148,3.041,3.0148,3.0322,400800.0
2008-10-30 13:20:00,3.47,3.48,3.44,3.44,325600.0,3.0322,3.041,3.006,3.006,325600.0
2008-10-30 13:30:00,3.44,3.46,3.43,3.46,344000.0,3.006,3.0235,2.9973,3.0235,344000.0
2008-10-30 13:40:00,3.46,3.46,3.43,3.45,687200.0,3.0235,3.0235,2.9973,3.0148,687200.0
2008-10-30 13:50:00,3.45,3.47,3.45,3.46,185600.0,3.0148,3.0322,3.0148,3.0235,185600.0
2008-10-30 14:00:00,3.46,3.48,3.46,3.47,160000.0,3.0235,3.041,3.0235,3.0322,160000.0
2008-10-30 14:10:00,3.48,3.48,3.46,3.46,169600.0,3.041,3.041,3.0235,3.0235,169600.0
2008-10-30 14:20:00,3.46,3.49,3.45,3.48,692800.0,3.0235,3.0497,3.0148,3.041,692800.0
2008-10-30 14:30:00,3.48,3.49,3.46,3.47,372800.0,3.041,3.0497,3.0235,3.0322,372800.0
2008-10-30 14:40:00,3.47,3.48,3.46,3.48,427200.0,3.0322,3.041,3.0235,3.041,427200.0
2008-10-30 14:50:00,3.49,3.49,3.47,3.49,303200.0,3.0497,3.0497,3.0322,3.0497,303200.0
2008-10-30 15:00:00,3.49,3.52,3.48,3.52,701600.0,3.0497,3.0759,3.041,3.0759,701600.0
2008-10-30 15:10:00,3.52,3.52,3.48,3.5,1185600.0,3.0759,3.0759,3.041,3.0584,1185600.0
2008-10-30 15:20:00,3.5,3.52,3.48,3.51,869600.0,3.0584,3.0759,3.041,3.0672,869600.0
2008-10-30 15:30:00,3.51,3.52,3.47,3.5,1001600.0,3.0672,3.0759,3.0322,3.0584,1001600.0
2008-10-30 15:40:00,3.5,3.51,3.45,3.5,2108000.0,3.0584,3.0672,3.0148,3.0584,2108000.0
2008-10-30 15:50:00,3.5,3.52,3.48,3.49,2114400.0,3.0584,3.0759,3.041,3.0497,2114400.0
2008-10-31 09:30:00,3.52,3.57,3.44,3.51,400800.0,3.0759,3.1196,3.006,3.0672,400800.0
2008-10-31 09:40:00,3.51,3.51,3.48,3.49,430400.0,3.0672,3.0672,3.041,3.0497,430400.0
2008-10-31 09:50:00,3.49,3.53,3.49,3.52,298400.0,3.0497,3.0847,3.0497,3.0759,298400.0
2008-10-31 10:00:00,3.54,3.59,3.54,3.59,559200.0,3.0934,3.1371,3.0934,3.1371,559200.0
2008-10-31 10:10:00,3.59,3.6,3.56,3.56,539200.0,3.1371,3.1458,3.1109,3.1109,539200.0
2008-10-31 10:20:00,3.56,3.57,3.53,3.54,504000.0,3.1109,3.1196,3.0847,3.0934,504000.0
2008-10-31 10:30:00,3.55,3.57,3.52,3.53,317600.0,3.1021,3.1196,3.0759,3.0847,317600.0
2008-10-31 10:40:00,3.52,3.54,3.51,3.53,352000.0,3.0759,3.0934,3.0672,3.0847,352000.0
2008-10-31 10:50:00,3.53,3.57,3.52,3.57,672800.0,3.0847,3.1196,3.0759,3.1196,672800.0
2008-10-31 11:00:00,3.57,3.58,3.56,3.58,333600.0,3.1196,3.1284,3.1109,3.1284,333600.0
2008-10-31 11:10:00,3.58,3.6,3.56,3.58,462400.0,3.1284,3.1458,3.1109,3.1284,462400.0
2008-10-31 11:20:00,3.59,3.59,3.57,3.58,355200.0,3.1371,3.1371,3.1196,3.1284,355200.0
2008-10-31 11:30:00,3.58,3.6,3.58,3.59,316800.0,3.1284,3.1458,3.1284,3.1371,316800.0
2008-10-31 11:40:00,3.59,3.6,3.54,3.55,268000.0,3.1371,3.1458,3.0934,3.1021,268000.0
2008-10-31 11:50:00,3.54,3.59,3.54,3.58,281600.0,3.0934,3.1371,3.0934,3.1284,281600.0
2008-10-31 12:00:00,3.58,3.58,3.56,3.56,353600.0,3.1284,3.1284,3.1109,3.1109,353600.0
2008-10-31 12:10:00,3.56,3.57,3.53,3.54,261600.0,3.1109,3.1196,3.0847,3.0934,261600.0
2008-10-31 12:20:00,3.54,3.57,3.53,3.56,406400.0,3.0934,3.1196,3.0847,3.1109,406400.0
2008-10-31 12:30:00,3.56,3.56,3.55,3.56,571200.0,3.1109,3.1109,3.1021,3.1109,571200.0
2008-10-31 12:40:00,3.56,3.56,3.54,3.56,269600.0,3.1109,3.1109,3.0934,3.1109,269600.0
2008-10-31 12:50:00,3.56,3.57,3.55,3.56,360800.0,3.1109,3.1196,3.1021,3.1109,360800.0
2008-10-31 13:00:00,3.56,3.57,3.56,3.57,268800.0,3.1109,3.1196,3.1109,3.1196,268800.0
2008-10-31 13:10:00,3.57,3.57,3.55,3.57,395200.0,3.1196,3.1196,3.1021,3.1196,395200.0
2008-10-31 13:20:00,3.57,3.6,3.56,3.56,381600.0,3.1196,3.1458,3.1109,3.1109,381600.0
2008-10-31 13:30:00,3.56,3.58,3.56,3.57,562400.0,3.1109,3.1284,3.1109,3.1196,562400.0
2008-10-31 13:40:00,3.57,3.58,3.56,3.56,364800.0,3.1196,3.1284,3.1109,3.1109,364800.0
2008-10-31 13:50:00,3.56,3.57,3.56,3.57,254400.0,3.1109,3.1196,3.1109,3.1196,254400.0
2008-10-31 14:00:00,3.57,3.58,3.56,3.58,417600.0,3.1196,3.1284,3.1109,3.1284,417600.0
2008-10-31 14:10:00,3.57,3.58,3.55,3.56,462400.0,3.1196,3.1284,3.1021,3.1109,462400.0
2008-10-31 14:20:00,3.56,3.58,3.55,3.57,412800.0,3.1109,3.1284,3.1021,3.1196,412800.0
2008-10-31 14:30:00,3.57,3.61,3.56,3.61,563200.0,3.1196,3.1546,3.1109,3.1546,563200.0
2008-10-31 14:40:00,3.61,3.62,3.58,3.59,630400.0,3.1546,3.1633,3.1284,3.1371,630400.0
2008-10-31 14:50:00,3.59,3.61,3.58,3.61,456000.0,3.1371,3.1546,3.1284,3.1546,456000.0
2008-10-31 15:00:00,3.61,3.62,3.56,3.59,1577600.0,3.1546,3.1633,3.1109,3.1371,1577600.0
2008-10-31 15:10:00,3.59,3.6,3.56,3.57,1084800.0,3.1371,3.1458,3.1109,3.1196,1084800.0
2008-10-31 15:20:00,3.57,3.59,3.54,3.56,1124000.0,3.1196,3.1371,3.0934,3.1109,1124000.0
2008-10-31 15:30:00,3.56,3.6,3.55,3.6,1173600.0,3.1109,3.1458,3.1021,3.1458,1173600.0
2008-10-31 15:40:00,3.6,3.61,3.54,3.58,2108800.0,3.1458,3.1546,3.0934,3.1284,2108800.0
2008-10-31 15:50:00,3.58,3.59,3.53,3.57,1831200.0,3.1284,3.1371,3.0847,3.1196,1831200.0
2008-11-03 09:30:00,3.52,3.61,3.52,3.61,273600.0,3.0759,3.1546,3.0759,3.1546,273600.0
2008-11-03 09:40:00,3.62,3.64,3.6,3.64,281600.0,3.1633,3.1808,3.1458,3.1808,281600.0
2008-11-03 09:50:00,3.64,3.65,3.63,3.65,373600.0,3.1808,3.1895,3.172,3.1895,373600.0
2008-11-03 10:00:00,3.65,3.67,3.64,3.67,483200.0,3.1895,3.207,3.1808,3.207,483200.0
2008-11-03 10:10:00,3.67,3.69,3.64,3.64,431200.0,3.207,3.2245,3.1808,3.1808,431200.0
2008-11-03 10:20:00,3.64,3.64,3.62,3.62,660800.0,3.1808,3.1808,3.1633,3.1633,660800.0
2008-11-03 10:30:00,3.62,3.67,3.62,3.66,518400.0,3.1633,3.207,3.1633,3.1983,518400.0
2008-11-03 10:40:00,3.66,3.67,3.64,3.64,296000.0,3.1983,3.207,3.1808,3.1808,296000.0
2008-11-03 10:50:00,3.65,3.65,3.61,3.63,632800.0,3.1895,3.1895,3.1546,3.172,632800.0
2008-11-03 11:00:00,3.63,3.63,3.62,3.63,396800.0,3.172,3.172,3.1633,3.172,396800.0
2008-11-03 11:10:00,3.64,3.64,3.64,3.64,630400.0,3.1808,3.1808,3.1808,3.1808,630400.0
2008-11-03 11:20:00,3.64,3.66,3.64,3.65,370400.0,3.1808,3.1983,3.1808,3.1895,370400.0
2008-11-03 11:30:00,3.66,3.68,3.66,3.66,188800.0,3.1983,3.2157,3.1983,3.1983,188800.0
2008-11-03 11:40:00,3.66,3.69,3.66,3.67,207200.0,3.1983,3.2245,3.1983,3.207,207200.0
2008-11-03 11:50:00,3.67,3.69,3.67,3.68,207200.0,3.207,3.2245,3.207,3.2157,207200.0
2008-11-03 12:00:00,3.68,3.68,3.66,3.66,104000.0,3.2157,3.2157,3.1983,3.1983,104000.0
2008-11-03 12:10:00,3.66,3.66,3.65,3.66,131200.0,3.1983,3.1983,3.1895,3.1983,131200.0
2008-11-03 12:20:00,3.66,3.67,3.65,3.67,225600.0,3.1983,3.207,3.1895,3.207,225600.0
2008-11-03 12:30:00,3.66,3.67,3.64,3.65,186400.0,3.1983,3.207,3.1808,3.1895,186400.0
2008-11-03 12:40:00,3.64,3.65,3.64,3.64,304800.0,3.1808,3.1895,3.1808,3.1808,304800.0
2008-11-03 12:50:00,3.64,3.66,3.63,3.65,356800.0,3.1808,3.1983,3.172,3.1895,356800.0
2008-11-03 13:00:00,3.65,3.67,3.65,3.67,244000.0,3.1895,3.207,3.1895,3.207,244000.0
2008-11-03 13:10:00,3.67,3.68,3.65,3.65,84000.0,3.207,3.2157,3.1895,3.1895,84000.0
2008-11-03 13:20:00,3.66,3.66,3.64,3.64,313600.0,3.1983,3.1983,3.1808,3.1808,313600.0
2008-11-03 13:30:00,3.64,3.64,3.64,3.64,269600.0,3.1808,3.1808,3.1808,3.1808,269600.0
2008-11-03 13:40:00,3.64,3.65,3.64,3.65,340000.0,3.1808,3.1895,3.1808,3.1895,340000.0
2008-11-03 13:50:00,3.65,3.65,3.65,3.65,264800.0,3.1895,3.1895,3.1895,3.1895,264800.0
2008-11-03 14:00:00,3.65,3.66,3.64,3.65,363200.0,3.1895,3.1983,3.1808,3.1895,363200.0
2008-11-03 14:10:00,3.65,3.66,3.65,3.65,218400.0,3.1895,3.1983,3.1895,3.1895,218400.0
2008-11-03 14:20:00,3.65,3.66,3.64,3.65,301600.0,3.1895,3.1983,3.1808,3.1895,301600.0
2008-11-03 14:30:00,3.65,3.65,3.64,3.65,378400.0,3.1895,3.1895,3.1808,3.1895,378400.0
2008-11-03 14:40:00,3.65,3.65,3.64,3.64,524800.0,3.1895,3.1895,3.1808,3.1808,524800.0
2008-11-03 14:50:00,3.64,3.64,3.64,3.64,564800.0,3.1808,3.1808,3.1808,3.1808,564800.0
2008-11-03 15:00:00,3.64,3.64,3.59,3.62,822400.0,3.1808,3.1808,3.1371,3.1633,822400.0
2008-11-03 15:10:00,3.62,3.64,3.6,3.63,816000.0,3.1633,3.1808,3.1458,3.172,816000.0
2008-11-03 15:20:00,3.63,3.64,3.62,3.64,1004800.0,3.172,3.1808,3.1633,3.1808,1004800.0
2008-11-03 15:30:00,3.64,3.65,3.63,3.64,598400.0,3.1808,3.1895,3.172,3.1808,598400.0
2008-11-03 15:40:00,3.64,3.67,3.64,3.67,786400.0,3.1808,3.207,3.1808,3.207,786400.0
2008-11-03 15:50:00,3.67,3.67,3.65,3.65,536000.0,3.207,3.207,3.1895,3.1895,536000.0
2008-11-04 09:30:00,3.75,3.8,3.69,3.73,644000.0,3.2769,3.3206,3.2245,3.2594,644000.0
2008-11-04 09:40:00,3.73,3.73,3.68,3.68,338400.0,3.2594,3.2594,3.2157,3.2157,338400.0
2008-11-04 09:50:00,3.68,3.69,3.65,3.65,391200.0,3.2157,3.2245,3.1895,3.1895,391200.0
2008-11-04 10:00:00,3.65,3.66,3.63,3.63,723200.0,3.1895,3.1983,3.172,3.172,723200.0
2008-11-04 10:10:00,3.63,3.66,3.61,3.66,516000.0,3.172,3.1983,3.1546,3.1983,516000.0
2008-11-04 10:20:00,3.66,3.69,3.65,3.69,450400.0,3.1983,3.2245,3.1895,3.2245,450400.0
2008-11-04 10:30:00,3.68,3.7,3.68,3.7,506400.0,3.2157,3.2332,3.2157,3.2332,506400.0
2008-11-04 10:40:00,3.7,3.72,3.68,3.72,319200.0,3.2332,3.2507,3.2157,3.2507,319200.0
2008-11-04 10:50:00,3.72,3.72,3.69,3.7,286400.0,3.2507,3.2507,3.2245,3.2332,286400.0
2008-11-04 11:00:00,3.7,3.73,3.7,3.72,241600.0,3.2332,3.2594,3.2332,3.2507,241600.0
2008-11-04 11:10:00,3.72,3.72,3.69,3.71,324800.0,3.2507,3.2507,3.2245,3.242,324800.0
2008-11-04 11:20:00,3.71,3.71,3.7,3.71,168800.0,3.242,3.242,3.2332,3.242,168800.0
2008-11-04 11:30:00,3.71,3.74,3.71,3.74,480000.0,3.242,3.2682,3.242,3.2682,480000.0
2008-11-04 11:40:00,3.74,3.77,3.73,3.77,542400.0,3.2682,3.2944,3.2594,3.2944,542400.0
2008-11-04 11:50:00,3.76,3.81,3.76,3.78,807200.0,3.2856,3.3293,3.2856,3.3031,807200.0
2008-11-04 12:00:00,3.78,3.79,3.74,3.75,302400.0,3.3031,3.3119,3.2682,3.2769,302400.0
2008-11-04 12:10:00,3.75,3.75,3.72,3.72,340800.0,3.2769,3.2769,3.2507,3.2507,340800.0
2008-11-04 12:20:00,3.73,3.73,3.72,3.73,205600.0,3.2594,3.2594,3.2507,3.2594,205600.0
2008-11-04 12:30:00,3.73,3.73,3.72,3.72,199200.0,3.2594,3.2594,3.2507,3.2507,199200.0
2008-11-04 12:40:00,3.72,3.73,3.71,3.72,212800.0,3.2507,3.2594,3.242,3.2507,212800.0
2008-11-04 12:50:00,3.72,3.73,3.72,3.73,160800.0,3.2507,3.2594,3.2507,3.2594,160800.0
2008-11-04 13:00:00,3.73,3.74,3.72,3.72,212800.0,3.2594,3.2682,3.2507,3.2507,212800.0
2008-11-04 13:10:00,3.73,3.75,3.72,3.74,330400.0,3.2594,3.2769,3.2507,3.2682,330400.0
2008-11-04 13:20:00,3.74,3.77,3.74,3.77,340800.0,3.2682,3.2944,3.2682,3.2944,340800.0
2008-11-04 13:30:00,3.77,3.78,3.76,3.78,552800.0,3.2944,3.3031,3.2856,3.3031,552800.0
2008-11-04 13:40:00,3.78,3.79,3.77,3.77,296800.0,3.3031,3.3119,3.2944,3.2944,296800.0
2008-11-04 13:50:00,3.76,3.77,3.74,3.75,128800.0,3.2856,3.2944,3.2682,3.2769,128800.0
2008-11-04 14:00:00,3.75,3.75,3.73,3.74,265600.0,3.2769,3.2769,3.2594,3.2682,265600.0
2008-11-04 14:10:00,3.74,3.74,3.72,3.73,567200.0,3.2682,3.2682,3.2507,3.2594,567200.0
2008-11-04 14:20:00,3.72,3.74,3.72,3.73,508000.0,3.2507,3.2682,3.2507,3.2594,508000.0
2008-11-04 14:30:00,3.73,3.75,3.72,3.73,611200.0,3.2594,3.2769,3.2507,3.2594,611200.0
2008-11-04 14:40:00,3.73,3.73,3.69,3.69,388000.0,3.2594,3.2594,3.2245,3.2245,388000.0
2008-11-04 14:50:00,3.69,3.71,3.68,3.7,402400.0,3.2245,3.242,3.2157,3.2332,402400.0
2008-11-04 15:00:00,3.7,3.7,3.67,3.68,561600.0,3.2332,3.2332,3.207,3.2157,561600.0
2008-11-04 15:10:00,3.68,3.69,3.66,3.69,961600.0,3.2157,3.2245,3.1983,3.2245,961600.0
2008-11-04 15:20:00,3.69,3.71,3.68,3.7,416800.0,3.2245,3.242,3.2157,3.2332,416800.0
2008-11-04 15:30:00,3.7,3.73,3.7,3.73,417600.0,3.2332,3.2594,3.2332,3.2594,417600.0
2008-11-04 15:40:00,3.73,3.73,3.72,3.73,1252800.0,3.2594,3.2594,3.2507,3.2594,1252800.0
2008-11-04 15:50:00,3.73,3.73,3.7,3.73,1489600.0,3.2594,3.2594,3.2332,3.2594,1489600.0
2008-11-05 09:30:00,3.68,3.7,3.65,3.68,354400.0,3.2157,3.2332,3.1895,3.2157,354400.0
2008-11-05 09:40:00,3.68,3.68,3.63,3.66,894400.0,3.2157,3.2157,3.172,3.1983,894400.0
2008-11-05 09:50:00,3.65,3.66,3.62,3.64,675200.0,3.1895,3.1983,3.1633,3.1808,675200.0
2008-11-05 10:00:00,3.64,3.65,3.62,3.65,360000.0,3.1808,3.1895,3.1633,3.1895,360000.0
2008-11-05 10:10:00,3.65,3.7,3.63,3.7,1274400.0,3.1895,3.2332,3.172,3.2332,1274400.0
2008-11-05 10:20:00,3.7,3.72,3.68,3.72,468800.0,3.2332,3.2507,3.2157,3.2507,468800.0
2008-11-05 10:30:00,3.72,3.73,3.68,3.69,342400.0,3.2507,3.2594,3.2157,3.2245,342400.0
2008-11-05 10:40:00,3.69,3.69,3.68,3.69,436000.0,3.2245,3.2245,3.2157,3.2245,436000.0
2008-11-05 10:50:00,3.69,3.69,3.67,3.67,284800.0,3.2245,3.2245,3.207,3.207,284800.0
2008-11-05 11:00:00,3.67,3.69,3.67,3.69,635200.0,3.207,3.2245,3.207,3.2245,635200.0
2008-11-05 11:10:00,3.69,3.71,3.69,3.7,454400.0,3.2245,3.242,3.2245,3.2332,454400.0
2008-11-05 11:20:00,3.7,3.71,3.68,3.68,143200.0,3.2332,3.242,3.2157,3.2157,143200.0
2008-11-05 11:30:00,3.68,3.69,3.67,3.69,517600.0,3.2157,3.2245,3.207,3.2245,517600.0
2008-11-05 11:40:00,3.69,3.71,3.68,3.71,445600.0,3.2245,3.242,3.2157,3.242,445600.0
2008-11-05 11:50:00,3.71,3.71,3.69,3.7,272800.0,3.242,3.242,3.2245,3.2332,272800.0
2008-11-05 12:00:00,3.7,3.71,3.69,3.7,171200.0,3.2332,3.242,3.2245,3.2332,171200.0
2008-11-05 12:10:00,3.69,3.7,3.68,3.69,371200.0,3.2245,3.2332,3.2157,3.2245,371200.0
2008-11-05 12:20:00,3.69,3.7,3.68,3.69,1624800.0,3.2245,3.2332,3.2157,3.2245,1624800.0
2008-11-05 12:30:00,3.69,3.7,3.69,3.69,292000.0,3.2245,3.2332,3.2245,3.2245,292000.0
2008-11-05 12:40:00,3.69,3.69,3.67,3.68,196800.0,3.2245,3.2245,3.207,3.2157,196800.0
2008-11-05 12:50:00,3.68,3.68,3.65,3.67,182400.0,3.2157,3.2157,3.1895,3.207,182400.0
2008-11-05 13:00:00,3.67,3.7,3.67,3.7,399200.0,3.207,3.2332,3.207,3.2332,399200.0
2008-11-05 13:10:00,3.69,3.69,3.69,3.69,182400.0,3.2245,3.2245,3.2245,3.2245,182400.0
2008-11-05 13:20:00,3.69,3.7,3.69,3.69,314400.0,3.2245,3.2332,3.2245,3.2245,314400.0
2008-11-05 13:30:00,3.69,3.69,3.68,3.69,359200.0,3.2245,3.2245,3.2157,3.2245,359200.0
2008-11-05 13:40:00,3.69,3.71,3.69,3.71,185600.0,3.2245,3.242,3.2245,3.242,185600.0
2008-11-05 13:50:00,3.71,3.71,3.69,3.71,455200.0,3.242,3.242,3.2245,3.242,455200.0
2008-11-05 14:00:00,3.71,3.72,3.7,3.7,621600.0,3.242,3.2507,3.2332,3.2332,621600.0
2008-11-05 14:10:00,3.7,3.73,3.7,3.71,269600.0,3.2332,3.2594,3.2332,3.242,269600.0
2008-11-05 14:20:00,3.71,3.71,3.69,3.71,231200.0,3.242,3.242,3.2245,3.242,231200.0
2008-11-05 14:30:00,3.71,3.73,3.7,3.72,236000.0,3.242,3.2594,3.2332,3.2507,236000.0
2008-11-05 14:40:00,3.72,3.73,3.71,3.71,184000.0,3.2507,3.2594,3.242,3.242,184000.0
2008-11-05 14:50:00,3.71,3.75,3.71,3.74,559200.0,3.242,3.2769,3.242,3.2682,559200.0
2008-11-05 15:00:00,3.74,3.75,3.72,3.72,443200.0,3.2682,3.2769,3.2507,3.2507,443200.0
2008-11-05 15:10:00,3.72,3.73,3.71,3.73,480000.0,3.2507,3.2594,3.242,3.2594,480000.0
2008-11-05 15:20:00,3.72,3.73,3.71,3.72,503200.0,3.2507,3.2594,3.242,3.2507,503200.0
2008-11-05 15:30:00,3.72,3.72,3.68,3.69,813600.0,3.2507,3.2507,3.2157,3.2245,813600.0
2008-11-05 15:40:00,3.69,3.73,3.67,3.71,1719200.0,3.2245,3.2594,3.207,3.242,1719200.0
2008-11-05 15:50:00,3.71,3.71,3.64,3.66,1403200.0,3.242,3.242,3.1808,3.1983,1403200.0
2008-11-06 09:30:00,3.62,3.63,3.49,3.54,1521600.0,3.1633,3.172,3.0497,3.0934,1521600.0
2008-11-06 09:40:00,3.54,3.55,3.5,3.51,1408800.0,3.0934,3.1021,3.0584,3.0672,1408800.0
2008-11-06 09:50:00,3.52,3.52,3.46,3.46,662400.0,3.0759,3.0759,3.0235,3.0235,662400.0
2008-11-06 10:00:00,3.46,3.46,3.38,3.44,988000.0,3.0235,3.0235,2.9536,3.006,988000.0
2008-11-06 10:10:00,3.44,3.46,3.41,3.41,668000.0,3.006,3.0235,2.9798,2.9798,668000.0
2008-11-06 10:20:00,3.41,3.45,3.4,3.44,910400.0,2.9798,3.0148,2.9711,3.006,910400.0
2008-11-06 10:30:00,3.44,3.45,3.42,3.44,1738400.0,3.006,3.0148,2.9885,3.006,1738400.0
2008-11-06 10:40:00,3.44,3.44,3.4,3.41,598400.0,3.006,3.006,2.9711,2.9798,598400.0
2008-11-06 10:50:00,3.42,3.42,3.37,3.38,2388800.0,2.9885,2.9885,2.9448,2.9536,2388800.0
2008-11-06 11:00:00,3.38,3.39,3.35,3.35,268800.0,2.9536,2.9623,2.9274,2.9274,268800.0
2008-11-06 11:10:00,3.35,3.35,3.33,3.33,629600.0,2.9274,2.9274,2.9099,2.9099,629600.0
2008-11-06 11:20:00,3.33,3.34,3.29,3.31,739200.0,2.9099,2.9186,2.8749,2.8924,739200.0
2008-11-06 11:30:00,3.31,3.31,3.28,3.29,632800.0,2.8924,2.8924,2.8662,2.8749,632800.0
2008-11-06 11:40:00,3.29,3.29,3.28,3.28,1074400.0,2.8749,2.8749,2.8662,2.8662,1074400.0
2008-11-06 11:50:00,3.28,3.28,3.23,3.23,1280000.0,2.8662,2.8662,2.8225,2.8225,1280000.0
2008-11-06 12:00:00,3.23,3.24,3.21,3.22,720000.0,2.8225,2.8312,2.805,2.8138,720000.0
2008-11-06 12:10:00,3.22,3.23,3.22,3.23,561600.0,2.8138,2.8225,2.8138,2.8225,561600.0
2008-11-06 12:20:00,3.23,3.23,3.2,3.2,829600.0,2.8225,2.8225,2.7963,2.7963,829600.0
2008-11-06 12:30:00,3.2,3.2,3.15,3.16,868000.0,2.7963,2.7963,2.7526,2.7613,868000.0
2008-11-06 12:40:00,3.17,3.18,3.15,3.18,871200.0,2.7701,2.7788,2.7526,2.7788,871200.0
2008-11-06 12:50:00,3.18,3.19,3.16,3.18,1004800.0,2.7788,2.7876,2.7613,2.7788,1004800.0
2008-11-06 13:00:00,3.17,3.18,3.15,3.18,728000.0,2.7701,2.7788,2.7526,2.7788,728000.0
2008-11-06 13:10:00,3.17,3.18,3.16,3.17,364800.0,2.7701,2.7788,2.7613,2.7701,364800.0
2008-11-06 13:20:00,3.16,3.17,3.12,3.12,1084800.0,2.7613,2.7701,2.7264,2.7264,1084800.0
2008-11-06 13:30:00,3.12,3.13,3.11,3.11,862400.0,2.7264,2.7351,2.7176,2.7176,862400.0
2008-11-06 13:40:00,3.11,3.11,3.08,3.1,573600.0,2.7176,2.7176,2.6914,2.7089,573600.0
2008-11-06 13:50:00,3.1,3.13,3.1,3.13,480800.0,2.7089,2.7351,2.7089,2.7351,480800.0
2008-11-06 14:00:00,3.13,3.17,3.12,3.17,800800.0,2.7351,2.7701,2.7264,2.7701,800800.0
2008-11-06 14:10:00,3.17,3.17,3.13,3.15,931200.0,2.7701,2.7701,2.7351,2.7526,931200.0
2008-11-06 14:20:00,3.15,3.16,3.12,3.12,412000.0,2.7526,2.7613,2.7264,2.7264,412000.0
2008-11-06 14:30:00,3.12,3.18,3.12,3.18,852800.0,2.7264,2.7788,2.7264,2.7788,852800.0
2008-11-06 14:40:00,3.18,3.19,3.17,3.18,536800.0,2.7788,2.7876,2.7701,2.7788,536800.0
2008-11-06 14:50:00,3.18,3.19,3.16,3.19,1084000.0,2.7788,2.7876,2.7613,2.7876,1084000.0
2008-11-06 15:00:00,3.19,3.2,3.16,3.16,1528000.0,2.7876,2.7963,2.7613,2.7613,1528000.0
2008-11-06 15:10:00,3.17,3.2,3.16,3.2,607200.0,2.7701,2.7963,2.7613,2.7963,607200.0
2008-11-06 15:20:00,3.2,3.22,3.16,3.17,1269600.0,2.7963,2.8138,2.7613,2.7701,1269600.0
2008-11-06 15:30:00,3.17,3.19,3.15,3.16,809600.0,2.7701,2.7876,2.7526,2.7613,809600.0
2008-11-06 15:40:00,3.16,3.2,3.16,3.18,984000.0,2.7613,2.7963,2.7613,2.7788,984000.0
2008-11-06 15:50:00,3.18,3.18,3.15,3.16,1241600.0,2.7788,2.7788,2.7526,2.7613,1241600.0
2008-11-07 09:30:00,3.24,3.26,3.2,3.24,581600.0,2.8312,2.8487,2.7963,2.8312,581600.0
2008-11-07 09:40:00,3.24,3.26,3.23,3.25,354400.0,2.8312,2.8487,2.8225,2.84,354400.0
2008-11-07 09:50:00,3.25,3.28,3.23,3.25,261600.0,2.84,2.8662,2.8225,2.84,261600.0
2008-11-07 10:00:00,3.26,3.3,3.25,3.29,381600.0,2.8487,2.8837,2.84,2.8749,381600.0
2008-11-07 10:10:00,3.29,3.31,3.27,3.3,380800.0,2.8749,2.8924,2.8575,2.8837,380800.0
2008-11-07 10:20:00,3.3,3.32,3.28,3.29,372000.0,2.8837,2.9012,2.8662,2.8749,372000.0
2008-11-07 10:30:00,3.29,3.32,3.27,3.32,425600.0,2.8749,2.9012,2.8575,2.9012,425600.0
2008-11-07 10:40:00,3.32,3.32,3.28,3.28,349600.0,2.9012,2.9012,2.8662,2.8662,349600.0
2008-11-07 10:50:00,3.28,3.28,3.26,3.26,360000.0,2.8662,2.8662,2.8487,2.8487,360000.0
2008-11-07 11:00:00,3.26,3.27,3.24,3.24,215200.0,2.8487,2.8575,2.8312,2.8312,215200.0
2008-11-07 11:10:00,3.24,3.27,3.24,3.25,139200.0,2.8312,2.8575,2.8312,2.84,139200.0
2008-11-07 11:20:00,3.26,3.26,3.22,3.23,296000.0,2.8487,2.8487,2.8138,2.8225,296000.0
2008-11-07 11:30:00,3.23,3.25,3.23,3.25,100800.0,2.8225,2.84,2.8225,2.84,100800.0
2008-11-07 11:40:00,3.24,3.25,3.24,3.24,117600.0,2.8312,2.84,2.8312,2.8312,117600.0
2008-11-07 11:50:00,3.24,3.26,3.23,3.26,116000.0,2.8312,2.8487,2.8225,2.8487,116000.0
2008-11-07 12:00:00,3.26,3.28,3.26,3.27,120800.0,2.8487,2.8662,2.8487,2.8575,120800.0
2008-11-07 12:10:00,3.27,3.27,3.25,3.25,135200.0,2.8575,2.8575,2.84,2.84,135200.0
2008-11-07 12:20:00,3.25,3.26,3.24,3.25,112000.0,2.84,2.8487,2.8312,2.84,112000.0
2008-11-07 12:30:00,3.25,3.25,3.23,3.25,85600.0,2.84,2.84,2.8225,2.84,85600.0
2008-11-07 12:40:00,3.25,3.26,3.25,3.25,182400.0,2.84,2.8487,2.84,2.84,182400.0
2008-11-07 12:50:00,3.25,3.26,3.25,3.25,149600.0,2.84,2.8487,2.84,2.84,149600.0
2008-11-07 13:00:00,3.25,3.26,3.25,3.25,110400.0,2.84,2.8487,2.84,2.84,110400.0
2008-11-07 13:10:00,3.25,3.26,3.25,3.25,964000.0,2.84,2.8487,2.84,2.84,964000.0
2008-11-07 13:20:00,3.25,3.26,3.25,3.26,68000.0,2.84,2.8487,2.84,2.8487,68000.0
2008-11-07 13:30:00,3.26,3.27,3.25,3.25,172000.0,2.8487,2.8575,2.84,2.84,172000.0
2008-11-07 13:40:00,3.25,3.25,3.25,3.25,80800.0,2.84,2.84,2.84,2.84,80800.0
2008-11-07 13:50:00,3.25,3.27,3.25,3.27,137600.0,2.84,2.8575,2.84,2.8575,137600.0
2008-11-07 14:00:00,3.27,3.27,3.26,3.26,170400.0,2.8575,2.8575,2.8487,2.8487,170400.0
2008-11-07 14:10:00,3.26,3.27,3.26,3.27,198400.0,2.8487,2.8575,2.8487,2.8575,198400.0
2008-11-07 14:20:00,3.27,3.28,3.26,3.26,137600.0,2.8575,2.8662,2.8487,2.8487,137600.0
2008-11-07 14:30:00,3.26,3.28,3.26,3.28,203200.0,2.8487,2.8662,2.8487,2.8662,203200.0
2008-11-07 14:40:00,3.28,3.29,3.28,3.28,162400.0,2.8662,2.8749,2.8662,2.8662,162400.0
2008-11-07 14:50:00,3.28,3.28,3.24,3.24,755200.0,2.8662,2.8662,2.8312,2.8312,755200.0
2008-11-07 15:00:00,3.24,3.25,3.22,3.24,437600.0,2.8312,2.84,2.8138,2.8312,437600.0
2008-11-07 15:10:00,3.24,3.25,3.22,3.23,237600.0,2.8312,2.84,2.8138,2.8225,237600.0
2008-11-07 15:20:00,3.22,3.24,3.22,3.22,513600.0,2.8138,2.8312,2.8138,2.8138,513600.0
2008-11-07 15:30:00,3.23,3.25,3.22,3.24,325600.0,2.8225,2.84,2.8138,2.8312,325600.0
2008-11-07 15:40:00,3.24,3.27,3.24,3.25,460000.0,2.8312,2.8575,2.8312,2.84,460000.0
2008-11-07 15:50:00,3.26,3.28,3.24,3.27,1134400.0,2.8487,2.8662,2.8312,2.8575,1134400.0
2008-11-10 09:30:00,3.35,3.39,3.31,3.33,252800.0,2.9274,2.9623,2.8924,2.9099,252800.0
2008-11-10 09:40:00,3.33,3.34,3.31,3.32,137600.0,2.9099,2.9186,2.8924,2.9012,137600.0
2008-11-10 09:50:00,3.32,3.33,3.3,3.31,170400.0,2.9012,2.9099,2.8837,2.8924,170400.0
2008-11-10 10:00:00,3.32,3.32,3.28,3.29,320800.0,2.9012,2.9012,2.8662,2.8749,320800.0
2008-11-10 10:10:00,3.29,3.33,3.29,3.31,260800.0,2.8749,2.9099,2.8749,2.8924,260800.0
2008-11-10 10:20:00,3.31,3.32,3.29,3.3,220800.0,2.8924,2.9012,2.8749,2.8837,220800.0
2008-11-10 10:30:00,3.3,3.3,3.29,3.3,132800.0,2.8837,2.8837,2.8749,2.8837,132800.0
2008-11-10 10:40:00,3.29,3.31,3.29,3.3,122400.0,2.8749,2.8924,2.8749,2.8837,122400.0
2008-11-10 10:50:00,3.3,3.3,3.29,3.29,224000.0,2.8837,2.8837,2.8749,2.8749,224000.0
2008-11-10 11:00:00,3.29,3.29,3.26,3.26,335200.0,2.8749,2.8749,2.8487,2.8487,335200.0
2008-11-10 11:10:00,3.26,3.26,3.24,3.25,211200.0,2.8487,2.8487,2.8312,2.84,211200.0
2008-11-10 11:20:00,3.25,3.27,3.25,3.26,366400.0,2.84,2.8575,2.84,2.8487,366400.0
2008-11-10 11:30:00,3.26,3.26,3.23,3.23,320000.0,2.8487,2.8487,2.8225,2.8225,320000.0
2008-11-10 11:40:00,3.23,3.23,3.2,3.2,525600.0,2.8225,2.8225,2.7963,2.7963,525600.0
2008-11-10 11:50:00,3.2,3.2,3.18,3.19,220000.0,2.7963,2.7963,2.7788,2.7876,220000.0
2008-11-10 12:00:00,3.19,3.23,3.19,3.23,221600.0,2.7876,2.8225,2.7876,2.8225,221600.0
2008-11-10 12:10:00,3.23,3.24,3.22,3.23,162400.0,2.8225,2.8312,2.8138,2.8225,162400.0
2008-11-10 12:20:00,3.23,3.23,3.21,3.21,195200.0,2.8225,2.8225,2.805,2.805,195200.0
2008-11-10 12:30:00,3.21,3.21,3.18,3.19,132800.0,2.805,2.805,2.7788,2.7876,132800.0
2008-11-10 12:40:00,3.19,3.19,3.18,3.19,211200.0,2.7876,2.7876,2.7788,2.7876,211200.0
2008-11-10 12:50:00,3.19,3.19,3.16,3.18,170400.0,2.7876,2.7876,2.7613,2.7788,170400.0
2008-11-10 13:00:00,3.18,3.19,3.17,3.19,142400.0,2.7788,2.7876,2.7701,2.7876,142400.0
2008-11-10 13:10:00,3.19,3.19,3.18,3.19,116000.0,2.7876,2.7876,2.7788,2.7876,116000.0
2008-11-10 13:20:00,3.19,3.19,3.18,3.19,239200.0,2.7876,2.7876,2.7788,2.7876,239200.0
2008-11-10 13:30:00,3.19,3.2,3.19,3.19,292000.0,2.7876,2.7963,2.7876,2.7876,292000.0
2008-11-10 13:40:00,3.19,3.19,3.17,3.18,170400.0,2.7876,2.7876,2.7701,2.7788,170400.0
2008-11-10 13:50:00,3.18,3.22,3.17,3.21,202400.0,2.7788,2.8138,2.7701,2.805,202400.0
2008-11-10 14:00:00,3.21,3.22,3.19,3.21,133600.0,2.805,2.8138,2.7876,2.805,133600.0
2008-11-10 14:10:00,3.21,3.21,3.18,3.19,84000.0,2.805,2.805,2.7788,2.7876,84000.0
2008-11-10 14:20:00,3.19,3.19,3.18,3.18,144000.0,2.7876,2.7876,2.7788,2.7788,144000.0
2008-11-10 14:30:00,3.18,3.18,3.17,3.17,268800.0,2.7788,2.7788,2.7701,2.7701,268800.0
2008-11-10 14:40:00,3.17,3.18,3.15,3.15,241600.0,2.7701,2.7788,2.7526,2.7526,241600.0
2008-11-10 14:50:00,3.16,3.17,3.14,3.15,162400.0,2.7613,2.7701,2.7439,2.7526,162400.0
2008-11-10 15:00:00,3.15,3.16,3.13,3.15,421600.0,2.7526,2.7613,2.7351,2.7526,421600.0
2008-11-10 15:10:00,3.14,3.18,3.14,3.15,376000.0,2.7439,2.7788,2.7439,2.7526,376000.0
2008-11-10 15:20:00,3.15,3.16,3.14,3.15,585600.0,2.7526,2.7613,2.7439,2.7526,585600.0
2008-11-10 15:30:00,3.15,3.18,3.13,3.13,538400.0,2.7526,2.7788,2.7351,2.7351,538400.0
2008-11-10 15:40:00,3.13,3.17,3.13,3.16,884000.0,2.7351,2.7701,2.7351,2.7613,884000.0
2008-11-10 15:50:00,3.16,3.18,3.16,3.18,828800.0,2.7613,2.7788,2.7613,2.7788,828800.0
2008-11-11 09:30:00,3.12,3.14,3.11,3.11,257600.0,2.7264,2.7439,2.7176,2.7176,257600.0
2008-11-11 09:40:00,3.11,3.11,3.07,3.07,254400.0,2.7176,2.7176,2.6827,2.6827,254400.0
2008-11-11 09:50:00,3.07,3.08,3.06,3.06,243200.0,2.6827,2.6914,2.674,2.674,243200.0
2008-11-11 10:00:00,3.07,3.08,3.04,3.08,633600.0,2.6827,2.6914,2.6565,2.6914,633600.0
2008-11-11 10:10:00,3.08,3.09,3.06,3.07,221600.0,2.6914,2.7002,2.674,2.6827,221600.0
2008-11-11 10:20:00,3.07,3.07,3.06,3.06,227200.0,2.6827,2.6827,2.674,2.674,227200.0
2008-11-11 10:30:00,3.06,3.07,3.06,3.06,306400.0,2.674,2.6827,2.674,2.674,306400.0
2008-11-11 10:40:00,3.06,3.06,3.04,3.05,253600.0,2.674,2.674,2.6565,2.6652,253600.0
2008-11-11 10:50:00,3.05,3.07,3.05,3.05,151200.0,2.6652,2.6827,2.6652,2.6652,151200.0
2008-11-11 11:00:00,3.05,3.06,3.05,3.05,454400.0,2.6652,2.674,2.6652,2.6652,454400.0
2008-11-11 11:10:00,3.06,3.07,3.05,3.07,232000.0,2.674,2.6827,2.6652,2.6827,232000.0
2008-11-11 11:20:00,3.07,3.08,3.05,3.05,154400.0,2.6827,2.6914,2.6652,2.6652,154400.0
2008-11-11 11:30:00,3.05,3.06,3.04,3.05,480800.0,2.6652,2.674,2.6565,2.6652,480800.0
2008-11-11 11:40:00,3.04,3.05,3.02,3.02,731200.0,2.6565,2.6652,2.639,2.639,731200.0
2008-11-11 11:50:00,3.02,3.04,3.02,3.03,308000.0,2.639,2.6565,2.639,2.6477,308000.0
2008-11-11 12:00:00,3.03,3.03,3.01,3.02,2159200.0,2.6477,2.6477,2.6303,2.639,2159200.0
2008-11-11 12:10:00,3.02,3.02,3.01,3.01,563200.0,2.639,2.639,2.6303,2.6303,563200.0
2008-11-11 12:20:00,3.02,3.02,3.01,3.02,241600.0,2.639,2.639,2.6303,2.639,241600.0
2008-11-11 12:30:00,3.01,3.02,3.01,3.02,208800.0,2.6303,2.639,2.6303,2.639,208800.0
2008-11-11 12:40:00,3.02,3.02,3.02,3.02,359200.0,2.639,2.639,2.639,2.639,359200.0
2008-11-11 12:50:00,3.02,3.05,3.02,3.04,716000.0,2.639,2.6652,2.639,2.6565,716000.0
2008-11-11 13:00:00,3.04,3.06,3.03,3.05,632800.0,2.6565,2.674,2.6477,2.6652,632800.0
2008-11-11 13:10:00,3.05,3.05,3.03,3.04,382400.0,2.6652,2.6652,2.6477,2.6565,382400.0
2008-11-11 13:20:00,3.04,3.05,3.04,3.04,462400.0,2.6565,2.6652,2.6565,2.6565,462400.0
2008-11-11 13:30:00,3.04,3.04,3.03,3.04,128800.0,2.6565,2.6565,2.6477,2.6565,128800.0
2008-11-11 13:40:00,3.04,3.05,3.04,3.04,632000.0,2.6565,2.6652,2.6565,2.6565,632000.0
2008-11-11 13:50:00,3.04,3.07,3.04,3.05,1027200.0,2.6565,2.6827,2.6565,2.6652,1027200.0
2008-11-11 14:00:00,3.05,3.07,3.04,3.05,1440800.0,2.6652,2.6827,2.6565,2.6652,1440800.0
2008-11-11 14:10:00,3.05,3.07,3.04,3.07,1524800.0,2.6652,2.6827,2.6565,2.6827,1524800.0
2008-11-11 14:20:00,3.07,3.1,3.06,3.09,1775200.0,2.6827,2.7089,2.674,2.7002,1775200.0
2008-11-11 14:30:00,3.1,3.12,3.08,3.08,500000.0,2.7089,2.7264,2.6914,2.6914,500000.0
2008-11-11 14:40:00,3.08,3.08,3.05,3.05,473600.0,2.6914,2.6914,2.6652,2.6652,473600.0
2008-11-11 14:50:00,3.06,3.06,3.03,3.04,827200.0,2.674,2.674,2.6477,2.6565,827200.0
2008-11-11 15:00:00,3.04,3.05,3.03,3.04,628800.0,2.6565,2.6652,2.6477,2.6565,628800.0
2008-11-11 15:10:00,3.04,3.05,3.04,3.05,574400.0,2.6565,2.6652,2.6565,2.6652,574400.0
2008-11-11 15:20:00,3.05,3.07,3.04,3.04,624000.0,2.6652,2.6827,2.6565,2.6565,624000.0
2008-11-11 15:30:00,3.04,3.05,3.0,3.0,467200.0,2.6565,2.6652,2.6215,2.6215,467200.0
2008-11-11 15:40:00,3.01,3.05,3.01,3.05,1121600.0,2.6303,2.6652,2.6303,2.6652,1121600.0
2008-11-11 15:50:00,3.05,3.05,3.03,3.03,749600.0,2.6652,2.6652,2.6477,2.6477,749600.0
2008-11-12 09:30:00,2.97,3.0,2.96,2.98,344800.0,2.5953,2.6215,2.5866,2.604,344800.0
2008-11-12 09:40:00,2.98,2.98,2.95,2.96,291200.0,2.604,2.604,2.5778,2.5866,291200.0
2008-11-12 09:50:00,2.97,2.97,2.92,2.92,477600.0,2.5953,2.5953,2.5516,2.5516,477600.0
2008-11-12 10:00:00,2.92,2.92,2.89,2.89,908800.0,2.5516,2.5516,2.5254,2.5254,908800.0
2008-11-12 10:10:00,2.89,2.93,2.89,2.91,288000.0,2.5254,2.5604,2.5254,2.5429,288000.0
2008-11-12 10:20:00,2.91,2.93,2.9,2.9,308800.0,2.5429,2.5604,2.5341,2.5341,308800.0
2008-11-12 10:30:00,2.9,2.91,2.88,2.89,319200.0,2.5341,2.5429,2.5167,2.5254,319200.0
2008-11-12 10:40:00,2.89,2.91,2.87,2.9,359200.0,2.5254,2.5429,2.5079,2.5341,359200.0
2008-11-12 10:50:00,2.9,2.93,2.9,2.91,208800.0,2.5341,2.5604,2.5341,2.5429,208800.0
2008-11-12 11:00:00,2.91,2.91,2.88,2.89,216800.0,2.5429,2.5429,2.5167,2.5254,216800.0
2008-11-12 11:10:00,2.89,2.9,2.87,2.9,306400.0,2.5254,2.5341,2.5079,2.5341,306400.0
2008-11-12 11:20:00,2.9,2.91,2.88,2.89,205600.0,2.5341,2.5429,2.5167,2.5254,205600.0
2008-11-12 11:30:00,2.89,2.9,2.87,2.89,257600.0,2.5254,2.5341,2.5079,2.5254,257600.0
2008-11-12 11:40:00,2.88,2.89,2.86,2.87,152800.0,2.5167,2.5254,2.4992,2.5079,152800.0
2008-11-12 11:50:00,2.87,2.88,2.86,2.88,157600.0,2.5079,2.5167,2.4992,2.5167,157600.0
2008-11-12 12:00:00,2.88,2.89,2.87,2.87,107200.0,2.5167,2.5254,2.5079,2.5079,107200.0
2008-11-12 12:10:00,2.87,2.88,2.86,2.87,181600.0,2.5079,2.5167,2.4992,2.5079,181600.0
2008-11-12 12:20:00,2.87,2.9,2.87,2.89,115200.0,2.5079,2.5341,2.5079,2.5254,115200.0
2008-11-12 12:30:00,2.89,2.91,2.89,2.9,158400.0,2.5254,2.5429,2.5254,2.5341,158400.0
2008-11-12 12:40:00,2.9,2.9,2.89,2.89,94400.0,2.5341,2.5341,2.5254,2.5254,94400.0
2008-11-12 12:50:00,2.89,2.9,2.88,2.9,158400.0,2.5254,2.5341,2.5167,2.5341,158400.0
2008-11-12 13:00:00,2.9,2.9,2.88,2.89,130400.0,2.5341,2.5341,2.5167,2.5254,130400.0
2008-11-12 13:10:00,2.89,2.89,2.86,2.87,217600.0,2.5254,2.5254,2.4992,2.5079,217600.0
2008-11-12 13:20:00,2.87,2.87,2.86,2.87,208800.0,2.5079,2.5079,2.4992,2.5079,208800.0
2008-11-12 13:30:00,2.87,2.87,2.85,2.86,286400.0,2.5079,2.5079,2.4905,2.4992,286400.0
2008-11-12 13:40:00,2.86,2.87,2.86,2.86,156800.0,2.4992,2.5079,2.4992,2.4992,156800.0
2008-11-12 13:50:00,2.86,2.86,2.83,2.84,235200.0,2.4992,2.4992,2.473,2.4817,235200.0
2008-11-12 14:00:00,2.84,2.84,2.82,2.82,359200.0,2.4817,2.4817,2.4642,2.4642,359200.0
2008-11-12 14:10:00,2.82,2.82,2.81,2.82,412800.0,2.4642,2.4642,2.4555,2.4642,412800.0
2008-11-12 14:20:00,2.82,2.84,2.82,2.82,347200.0,2.4642,2.4817,2.4642,2.4642,347200.0
2008-11-12 14:30:00,2.82,2.84,2.81,2.82,320800.0,2.4642,2.4817,2.4555,2.4642,320800.0
2008-11-12 14:40:00,2.82,2.83,2.81,2.81,372800.0,2.4642,2.473,2.4555,2.4555,372800.0
2008-11-12 14:50:00,2.81,2.82,2.8,2.8,298400.0,2.4555,2.4642,2.4468,2.4468,298400.0
2008-11-12 15:00:00,2.8,2.8,2.78,2.78,677600.0,2.4468,2.4468,2.4293,2.4293,677600.0
2008-11-12 15:10:00,2.79,2.8,2.78,2.79,639200.0,2.438,2.4468,2.4293,2.438,639200.0
2008-11-12 15:20:00,2.79,2.8,2.78,2.79,577600.0,2.438,2.4468,2.4293,2.438,577600.0
2008-11-12 15:30:00,2.79,2.81,2.79,2.8,1003200.0,2.438,2.4555,2.438,2.4468,1003200.0
2008-11-12 15:40:00,2.8,2.81,2.78,2.79,1282400.0,2.4468,2.4555,2.4293,2.438,1282400.0
2008-11-12 15:50:00,2.79,2.8,2.78,2.79,1036800.0,2.438,2.4468,2.4293,2.438,1036800.0
2008-11-13 09:30:00,2.78,2.8,2.77,2.77,448800.0,2.4293,2.4468,2.4205,2.4205,448800.0
2008-11-13 09:40:00,2.77,2.78,2.72,2.72,451200.0,2.4205,2.4293,2.3769,2.3769,451200.0
2008-11-13 09:50:00,2.72,2.75,2.71,2.72,864800.0,2.3769,2.4031,2.3681,2.3769,864800.0
2008-11-13 10:00:00,2.72,2.75,2.71,2.74,552000.0,2.3769,2.4031,2.3681,2.3943,552000.0
2008-11-13 10:10:00,2.74,2.75,2.73,2.74,1066400.0,2.3943,2.4031,2.3856,2.3943,1066400.0
2008-11-13 10:20:00,2.74,2.77,2.73,2.76,740800.0,2.3943,2.4205,2.3856,2.4118,740800.0
2008-11-13 10:30:00,2.76,2.78,2.74,2.76,1430400.0,2.4118,2.4293,2.3943,2.4118,1430400.0
2008-11-13 10:40:00,2.76,2.78,2.76,2.76,743200.0,2.4118,2.4293,2.4118,2.4118,743200.0
2008-11-13 10:50:00,2.76,2.78,2.76,2.77,475200.0,2.4118,2.4293,2.4118,2.4205,475200.0
2008-11-13 11:00:00,2.77,2.78,2.75,2.76,524800.0,2.4205,2.4293,2.4031,2.4118,524800.0
2008-11-13 11:10:00,2.76,2.77,2.75,2.76,284800.0,2.4118,2.4205,2.4031,2.4118,284800.0
2008-11-13 11:20:00,2.76,2.77,2.75,2.77,690400.0,2.4118,2.4205,2.4031,2.4205,690400.0
2008-11-13 11:30:00,2.76,2.77,2.76,2.76,214400.0,2.4118,2.4205,2.4118,2.4118,214400.0
2008-11-13 11:40:00,2.76,2.78,2.76,2.76,286400.0,2.4118,2.4293,2.4118,2.4118,286400.0
2008-11-13 11:50:00,2.76,2.77,2.76,2.77,371200.0,2.4118,2.4205,2.4118,2.4205,371200.0
2008-11-13 12:00:00,2.77,2.78,2.76,2.78,548800.0,2.4205,2.4293,2.4118,2.4293,548800.0
2008-11-13 12:10:00,2.77,2.77,2.76,2.76,608000.0,2.4205,2.4205,2.4118,2.4118,608000.0
2008-11-13 12:20:00,2.76,2.76,2.74,2.74,846400.0,2.4118,2.4118,2.3943,2.3943,846400.0
2008-11-13 12:30:00,2.74,2.75,2.73,2.73,203200.0,2.3943,2.4031,2.3856,2.3856,203200.0
2008-11-13 12:40:00,2.74,2.74,2.71,2.71,372800.0,2.3943,2.3943,2.3681,2.3681,372800.0
2008-11-13 12:50:00,2.71,2.71,2.66,2.67,889600.0,2.3681,2.3681,2.3244,2.3332,889600.0
2008-11-13 13:00:00,2.67,2.68,2.64,2.67,1062400.0,2.3332,2.3419,2.3069,2.3332,1062400.0
2008-11-13 13:10:00,2.67,2.71,2.66,2.7,311200.0,2.3332,2.3681,2.3244,2.3594,311200.0
2008-11-13 13:20:00,2.71,2.72,2.69,2.71,326400.0,2.3681,2.3769,2.3506,2.3681,326400.0
2008-11-13 13:30:00,2.71,2.76,2.71,2.75,540800.0,2.3681,2.4118,2.3681,2.4031,540800.0
2008-11-13 13:40:00,2.75,2.8,2.75,2.76,1031200.0,2.4031,2.4468,2.4031,2.4118,1031200.0
2008-11-13 13:50:00,2.76,2.81,2.76,2.76,892800.0,2.4118,2.4555,2.4118,2.4118,892800.0
2008-11-13 14:00:00,2.76,2.78,2.76,2.78,713600.0,2.4118,2.4293,2.4118,2.4293,713600.0
2008-11-13 14:10:00,2.77,2.79,2.77,2.77,604000.0,2.4205,2.438,2.4205,2.4205,604000.0
2008-11-13 14:20:00,2.77,2.83,2.77,2.83,739200.0,2.4205,2.473,2.4205,2.473,739200.0
2008-11-13 14:30:00,2.82,2.86,2.81,2.86,840800.0,2.4642,2.4992,2.4555,2.4992,840800.0
2008-11-13 14:40:00,2.85,2.9,2.84,2.87,672800.0,2.4905,2.5341,2.4817,2.5079,672800.0
2008-11-13 14:50:00,2.88,2.89,2.87,2.87,537600.0,2.5167,2.5254,2.5079,2.5079,537600.0
2008-11-13 15:00:00,2.87,2.89,2.81,2.81,659200.0,2.5079,2.5254,2.4555,2.4555,659200.0
2008-11-13 15:10:00,2.81,2.86,2.81,2.85,830400.0,2.4555,2.4992,2.4555,2.4905,830400.0
2008-11-13 15:20:00,2.85,2.92,2.85,2.92,764800.0,2.4905,2.5516,2.4905,2.5516,764800.0
2008-11-13 15:30:00,2.92,2.95,2.9,2.93,861600.0,2.5516,2.5778,2.5341,2.5604,861600.0
2008-11-13 15:40:00,2.93,2.96,2.93,2.94,1070400.0,2.5604,2.5866,2.5604,2.5691,1070400.0
2008-11-13 15:50:00,2.94,3.0,2.94,3.0,916000.0,2.5691,2.6215,2.5691,2.6215,916000.0
2008-11-14 09:30:00,3.08,3.09,2.86,2.89,434400.0,2.6914,2.7002,2.4992,2.5254,434400.0
2008-11-14 09:40:00,2.9,2.94,2.89,2.91,176800.0,2.5341,2.5691,2.5254,2.5429,176800.0
2008-11-14 09:50:00,2.91,2.98,2.91,2.96,496800.0,2.5429,2.604,2.5429,2.5866,496800.0
2008-11-14 10:00:00,2.96,2.98,2.9,2.91,259200.0,2.5866,2.604,2.5341,2.5429,259200.0
2008-11-14 10:10:00,2.91,2.94,2.9,2.91,253600.0,2.5429,2.5691,2.5341,2.5429,253600.0
2008-11-14 10:20:00,2.91,2.93,2.91,2.93,122400.0,2.5429,2.5604,2.5429,2.5604,122400.0
2008-11-14 10:30:00,2.93,2.93,2.88,2.88,306400.0,2.5604,2.5604,2.5167,2.5167,306400.0
2008-11-14 10:40:00,2.88,2.9,2.87,2.9,209600.0,2.5167,2.5341,2.5079,2.5341,209600.0
2008-11-14 10:50:00,2.9,2.91,2.88,2.89,199200.0,2.5341,2.5429,2.5167,2.5254,199200.0
2008-11-14 11:00:00,2.89,2.9,2.87,2.89,188800.0,2.5254,2.5341,2.5079,2.5254,188800.0
2008-11-14 11:10:00,2.89,2.91,2.87,2.91,189600.0,2.5254,2.5429,2.5079,2.5429,189600.0
2008-11-14 11:20:00,2.91,2.91,2.88,2.88,268000.0,2.5429,2.5429,2.5167,2.5167,268000.0
2008-11-14 11:30:00,2.88,2.88,2.87,2.88,227200.0,2.5167,2.5167,2.5079,2.5167,227200.0
2008-11-14 11:40:00,2.88,2.89,2.86,2.89,154400.0,2.5167,2.5254,2.4992,2.5254,154400.0
2008-11-14 11:50:00,2.89,2.91,2.88,2.88,164800.0,2.5254,2.5429,2.5167,2.5167,164800.0
2008-11-14 12:00:00,2.88,2.88,2.84,2.86,298400.0,2.5167,2.5167,2.4817,2.4992,298400.0
2008-11-14 12:10:00,2.87,2.87,2.85,2.85,148000.0,2.5079,2.5079,2.4905,2.4905,148000.0
2008-11-14 12:20:00,2.85,2.89,2.85,2.89,117600.0,2.4905,2.5254,2.4905,2.5254,117600.0
2008-11-14 12:30:00,2.89,2.91,2.87,2.91,115200.0,2.5254,2.5429,2.5079,2.5429,115200.0
2008-11-14 12:40:00,2.91,2.92,2.89,2.89,152800.0,2.5429,2.5516,2.5254,2.5254,152800.0
2008-11-14 12:50:00,2.88,2.92,2.88,2.91,294400.0,2.5167,2.5516,2.5167,2.5429,294400.0
2008-11-14 13:00:00,2.91,2.91,2.89,2.89,116800.0,2.5429,2.5429,2.5254,2.5254,116800.0
2008-11-14 13:10:00,2.89,2.89,2.86,2.89,155200.0,2.5254,2.5254,2.4992,2.5254,155200.0
2008-11-14 13:20:00,2.88,2.92,2.87,2.92,147200.0,2.5167,2.5516,2.5079,2.5516,147200.0
2008-11-14 13:30:00,2.92,2.94,2.9,2.92,288800.0,2.5516,2.5691,2.5341,2.5516,288800.0
2008-11-14 13:40:00,2.92,2.93,2.89,2.9,254400.0,2.5516,2.5604,2.5254,2.5341,254400.0
2008-11-14 13:50:00,2.9,2.93,2.9,2.91,214400.0,2.5341,2.5604,2.5341,2.5429,214400.0
2008-11-14 14:00:00,2.91,2.94,2.9,2.93,232000.0,2.5429,2.5691,2.5341,2.5604,232000.0
2008-11-14 14:10:00,2.93,2.94,2.91,2.94,406400.0,2.5604,2.5691,2.5429,2.5691,406400.0
2008-11-14 14:20:00,2.94,2.97,2.94,2.94,378400.0,2.5691,2.5953,2.5691,2.5691,378400.0
2008-11-14 14:30:00,2.94,2.95,2.92,2.93,410400.0,2.5691,2.5778,2.5516,2.5604,410400.0
2008-11-14 14:40:00,2.93,2.97,2.93,2.93,1121600.0,2.5604,2.5953,2.5604,2.5604,1121600.0
2008-11-14 14:50:00,2.93,2.93,2.91,2.92,2474400.0,2.5604,2.5604,2.5429,2.5516,2474400.0
2008-11-14 15:00:00,2.92,2.94,2.9,2.93,1510400.0,2.5516,2.5691,2.5341,2.5604,1510400.0
2008-11-14 15:10:00,2.93,2.94,2.88,2.88,1348000.0,2.5604,2.5691,2.5167,2.5167,1348000.0
2008-11-14 15:20:00,2.88,2.9,2.86,2.87,809600.0,2.5167,2.5341,2.4992,2.5079,809600.0
2008-11-14 15:30:00,2.87,2.88,2.81,2.84,713600.0,2.5079,2.5167,2.4555,2.4817,713600.0
2008-11-14 15:40:00,2.84,2.84,2.81,2.82,985600.0,2.4817,2.4817,2.4555,2.4642,985600.0
2008-11-14 15:50:00,2.82,2.82,2.78,2.78,2042400.0,2.4642,2.4642,2.4293,2.4293,2042400.0
2008-11-17 09:30:00,2.72,2.75,2.68,2.71,680800.0,2.3769,2.4031,2.3419,2.3681,680800.0
2008-11-17 09:40:00,2.71,2.71,2.68,2.69,425600.0,2.3681,2.3681,2.3419,2.3506,425600.0
2008-11-17 09:50:00,2.7,2.73,2.69,2.72,184800.0,2.3594,2.3856,2.3506,2.3769,184800.0
2008-11-17 10:00:00,2.72,2.72,2.68,2.69,233600.0,2.3769,2.3769,2.3419,2.3506,233600.0
2008-11-17 10:10:00,2.7,2.7,2.66,2.66,126400.0,2.3594,2.3594,2.3244,2.3244,126400.0
2008-11-17 10:20:00,2.66,2.69,2.65,2.69,373600.0,2.3244,2.3506,2.3157,2.3506,373600.0
2008-11-17 10:30:00,2.69,2.71,2.67,2.67,732800.0,2.3506,2.3681,2.3332,2.3332,732800.0
2008-11-17 10:40:00,2.67,2.67,2.58,2.59,3290400.0,2.3332,2.3332,2.2545,2.2633,3290400.0
2008-11-17 10:50:00,2.59,2.62,2.59,2.6,1046400.0,2.2633,2.2895,2.2633,2.272,1046400.0
2008-11-17 11:00:00,2.61,2.66,2.6,2.66,578400.0,2.2807,2.3244,2.272,2.3244,578400.0
2008-11-17 11:10:00,2.66,2.68,2.65,2.67,385600.0,2.3244,2.3419,2.3157,2.3332,385600.0
2008-11-17 11:20:00,2.68,2.69,2.67,2.69,296800.0,2.3419,2.3506,2.3332,2.3506,296800.0
2008-11-17 11:30:00,2.68,2.71,2.68,2.71,271200.0,2.3419,2.3681,2.3419,2.3681,271200.0
2008-11-17 11:40:00,2.71,2.72,2.68,2.72,280000.0,2.3681,2.3769,2.3419,2.3769,280000.0
2008-11-17 11:50:00,2.72,2.75,2.71,2.75,469600.0,2.3769,2.4031,2.3681,2.4031,469600.0
2008-11-17 12:00:00,2.75,2.75,2.72,2.75,479200.0,2.4031,2.4031,2.3769,2.4031,479200.0
2008-11-17 12:10:00,2.75,2.76,2.73,2.74,568800.0,2.4031,2.4118,2.3856,2.3943,568800.0
2008-11-17 12:20:00,2.74,2.75,2.72,2.73,468800.0,2.3943,2.4031,2.3769,2.3856,468800.0
2008-11-17 12:30:00,2.73,2.74,2.7,2.71,285600.0,2.3856,2.3943,2.3594,2.3681,285600.0
2008-11-17 12:40:00,2.71,2.75,2.71,2.75,358400.0,2.3681,2.4031,2.3681,2.4031,358400.0
2008-11-17 12:50:00,2.75,2.75,2.73,2.74,314400.0,2.4031,2.4031,2.3856,2.3943,314400.0
2008-11-17 13:00:00,2.74,2.74,2.73,2.73,222400.0,2.3943,2.3943,2.3856,2.3856,222400.0
2008-11-17 13:10:00,2.73,2.73,2.71,2.72,154400.0,2.3856,2.3856,2.3681,2.3769,154400.0
2008-11-17 13:20:00,2.72,2.73,2.71,2.73,385600.0,2.3769,2.3856,2.3681,2.3856,385600.0
2008-11-17 13:30:00,2.73,2.73,2.7,2.7,205600.0,2.3856,2.3856,2.3594,2.3594,205600.0
2008-11-17 13:40:00,2.7,2.72,2.69,2.72,246400.0,2.3594,2.3769,2.3506,2.3769,246400.0
2008-11-17 13:50:00,2.71,2.73,2.71,2.72,210400.0,2.3681,2.3856,2.3681,2.3769,210400.0
2008-11-17 14:00:00,2.72,2.73,2.69,2.72,219200.0,2.3769,2.3856,2.3506,2.3769,219200.0
2008-11-17 14:10:00,2.72,2.74,2.71,2.73,355200.0,2.3769,2.3943,2.3681,2.3856,355200.0
2008-11-17 14:20:00,2.72,2.74,2.69,2.7,268000.0,2.3769,2.3943,2.3506,2.3594,268000.0
2008-11-17 14:30:00,2.7,2.73,2.69,2.72,325600.0,2.3594,2.3856,2.3506,2.3769,325600.0
2008-11-17 14:40:00,2.72,2.73,2.7,2.71,523200.0,2.3769,2.3856,2.3594,2.3681,523200.0
2008-11-17 14:50:00,2.7,2.73,2.69,2.7,420000.0,2.3594,2.3856,2.3506,2.3594,420000.0
2008-11-17 15:00:00,2.7,2.72,2.69,2.71,454400.0,2.3594,2.3769,2.3506,2.3681,454400.0
2008-11-17 15:10:00,2.71,2.73,2.69,2.72,438400.0,2.3681,2.3856,2.3506,2.3769,438400.0
2008-11-17 15:20:00,2.72,2.73,2.69,2.71,444000.0,2.3769,2.3856,2.3506,2.3681,444000.0
2008-11-17 15:30:00,2.7,2.71,2.67,2.68,455200.0,2.3594,2.3681,2.3332,2.3419,455200.0
2008-11-17 15:40:00,2.68,2.69,2.68,2.68,654400.0,2.3419,2.3506,2.3419,2.3419,654400.0
2008-11-17 15:50:00,2.68,2.69,2.65,2.65,841600.0,2.3419,2.3506,2.3157,2.3157,841600.0
2008-11-18 09:30:00,2.6,2.64,2.57,2.6,489600.0,2.272,2.3069,2.2458,2.272,489600.0
2008-11-18 09:40:00,2.6,2.66,2.6,2.64,382400.0,2.272,2.3244,2.272,2.3069,382400.0
2008-11-18 09:50:00,2.63,2.64,2.59,2.61,422400.0,2.2982,2.3069,2.2633,2.2807,422400.0
2008-11-18 10:00:00,2.61,2.61,2.57,2.57,351200.0,2.2807,2.2807,2.2458,2.2458,351200.0
2008-11-18 10:10:00,2.57,2.59,2.56,2.59,652800.0,2.2458,2.2633,2.237,2.2633,652800.0
2008-11-18 10:20:00,2.59,2.65,2.58,2.65,799200.0,2.2633,2.3157,2.2545,2.3157,799200.0
2008-11-18 10:30:00,2.65,2.65,2.62,2.63,408000.0,2.3157,2.3157,2.2895,2.2982,408000.0
2008-11-18 10:40:00,2.63,2.63,2.61,2.63,516000.0,2.2982,2.2982,2.2807,2.2982,516000.0
2008-11-18 10:50:00,2.62,2.64,2.62,2.63,566400.0,2.2895,2.3069,2.2895,2.2982,566400.0
2008-11-18 11:00:00,2.63,2.64,2.61,2.63,317600.0,2.2982,2.3069,2.2807,2.2982,317600.0
2008-11-18 11:10:00,2.63,2.64,2.62,2.63,294400.0,2.2982,2.3069,2.2895,2.2982,294400.0
2008-11-18 11:20:00,2.63,2.64,2.62,2.63,336800.0,2.2982,2.3069,2.2895,2.2982,336800.0
2008-11-18 11:30:00,2.63,2.65,2.62,2.63,498400.0,2.2982,2.3157,2.2895,2.2982,498400.0
2008-11-18 11:40:00,2.63,2.65,2.63,2.63,253600.0,2.2982,2.3157,2.2982,2.2982,253600.0
2008-11-18 11:50:00,2.63,2.67,2.63,2.67,342400.0,2.2982,2.3332,2.2982,2.3332,342400.0
2008-11-18 12:00:00,2.67,2.67,2.65,2.66,417600.0,2.3332,2.3332,2.3157,2.3244,417600.0
2008-11-18 12:10:00,2.66,2.67,2.65,2.67,300000.0,2.3244,2.3332,2.3157,2.3332,300000.0
2008-11-18 12:20:00,2.67,2.67,2.65,2.66,523200.0,2.3332,2.3332,2.3157,2.3244,523200.0
2008-11-18 12:30:00,2.66,2.66,2.65,2.65,466400.0,2.3244,2.3244,2.3157,2.3157,466400.0
2008-11-18 12:40:00,2.65,2.65,2.64,2.64,536800.0,2.3157,2.3157,2.3069,2.3069,536800.0
2008-11-18 12:50:00,2.64,2.65,2.64,2.65,332000.0,2.3069,2.3157,2.3069,2.3157,332000.0
2008-11-18 13:00:00,2.65,2.65,2.64,2.64,458400.0,2.3157,2.3157,2.3069,2.3069,458400.0
2008-11-18 13:10:00,2.64,2.66,2.64,2.65,647200.0,2.3069,2.3244,2.3069,2.3157,647200.0
2008-11-18 13:20:00,2.65,2.67,2.65,2.67,548000.0,2.3157,2.3332,2.3157,2.3332,548000.0
2008-11-18 13:30:00,2.67,2.68,2.64,2.65,557600.0,2.3332,2.3419,2.3069,2.3157,557600.0
2008-11-18 13:40:00,2.65,2.65,2.62,2.62,356800.0,2.3157,2.3157,2.2895,2.2895,356800.0
2008-11-18 13:50:00,2.62,2.66,2.62,2.66,563200.0,2.2895,2.3244,2.2895,2.3244,563200.0
2008-11-18 14:00:00,2.66,2.66,2.64,2.66,1053600.0,2.3244,2.3244,2.3069,2.3244,1053600.0
2008-11-18 14:10:00,2.66,2.67,2.65,2.66,840800.0,2.3244,2.3332,2.3157,2.3244,840800.0
2008-11-18 14:20:00,2.66,2.67,2.64,2.65,718400.0,2.3244,2.3332,2.3069,2.3157,718400.0
2008-11-18 14:30:00,2.65,2.65,2.63,2.64,796800.0,2.3157,2.3157,2.2982,2.3069,796800.0
2008-11-18 14:40:00,2.64,2.66,2.62,2.63,875200.0,2.3069,2.3244,2.2895,2.2982,875200.0
2008-11-18 14:50:00,2.63,2.65,2.62,2.64,952800.0,2.2982,2.3157,2.2895,2.3069,952800.0
2008-11-18 15:00:00,2.64,2.67,2.64,2.67,917600.0,2.3069,2.3332,2.3069,2.3332,917600.0
2008-11-18 15:10:00,2.67,2.69,2.66,2.68,1040800.0,2.3332,2.3506,2.3244,2.3419,1040800.0
2008-11-18 15:20:00,2.68,2.71,2.66,2.68,836000.0,2.3419,2.3681,2.3244,2.3419,836000.0
2008-11-18 15:30:00,2.68,2.69,2.65,2.68,1215200.0,2.3419,2.3506,2.3157,2.3419,1215200.0
2008-11-18 15:40:00,2.68,2.74,2.68,2.73,1418400.0,2.3419,2.3943,2.3419,2.3856,1418400.0
2008-11-18 15:50:00,2.73,2.74,2.71,2.73,1548000.0,2.3856,2.3943,2.3681,2.3856,1548000.0
2008-11-19 09:30:00,2.82,2.82,2.65,2.75,660000.0,2.4642,2.4642,2.3157,2.4031,660000.0
2008-11-19 09:40:00,2.76,2.77,2.75,2.75,578400.0,2.4118,2.4205,2.4031,2.4031,578400.0
2008-11-19 09:50:00,2.75,2.75,2.72,2.75,932000.0,2.4031,2.4031,2.3769,2.4031,932000.0
2008-11-19 10:00:00,2.75,2.77,2.73,2.77,620800.0,2.4031,2.4205,2.3856,2.4205,620800.0
2008-11-19 10:10:00,2.77,2.81,2.75,2.79,2148800.0,2.4205,2.4555,2.4031,2.438,2148800.0
2008-11-19 10:20:00,2.79,2.82,2.78,2.8,892800.0,2.438,2.4642,2.4293,2.4468,892800.0
2008-11-19 10:30:00,2.8,2.81,2.8,2.81,783200.0,2.4468,2.4555,2.4468,2.4555,783200.0
2008-11-19 10:40:00,2.81,2.81,2.78,2.79,673600.0,2.4555,2.4555,2.4293,2.438,673600.0
2008-11-19 10:50:00,2.79,2.81,2.78,2.79,1278400.0,2.438,2.4555,2.4293,2.438,1278400.0
2008-11-19 11:00:00,2.79,2.79,2.78,2.79,931200.0,2.438,2.438,2.4293,2.438,931200.0
2008-11-19 11:10:00,2.79,2.79,2.78,2.79,1107200.0,2.438,2.438,2.4293,2.438,1107200.0
2008-11-19 11:20:00,2.79,2.79,2.77,2.77,1166400.0,2.438,2.438,2.4205,2.4205,1166400.0
2008-11-19 11:30:00,2.77,2.78,2.76,2.76,1252000.0,2.4205,2.4293,2.4118,2.4118,1252000.0
2008-11-19 11:40:00,2.76,2.78,2.75,2.77,1222400.0,2.4118,2.4293,2.4031,2.4205,1222400.0
2008-11-19 11:50:00,2.77,2.77,2.74,2.75,1303200.0,2.4205,2.4205,2.3943,2.4031,1303200.0
2008-11-19 12:00:00,2.75,2.76,2.73,2.75,1011200.0,2.4031,2.4118,2.3856,2.4031,1011200.0
2008-11-19 12:10:00,2.75,2.75,2.71,2.72,600000.0,2.4031,2.4031,2.3681,2.3769,600000.0
2008-11-19 12:20:00,2.72,2.73,2.7,2.7,689600.0,2.3769,2.3856,2.3594,2.3594,689600.0
2008-11-19 12:30:00,2.7,2.72,2.69,2.72,738400.0,2.3594,2.3769,2.3506,2.3769,738400.0
2008-11-19 12:40:00,2.72,2.72,2.7,2.71,308800.0,2.3769,2.3769,2.3594,2.3681,308800.0
2008-11-19 12:50:00,2.71,2.71,2.7,2.71,281600.0,2.3681,2.3681,2.3594,2.3681,281600.0
2008-11-19 13:00:00,2.71,2.72,2.7,2.7,409600.0,2.3681,2.3769,2.3594,2.3594,409600.0
2008-11-19 13:10:00,2.7,2.71,2.7,2.7,530400.0,2.3594,2.3681,2.3594,2.3594,530400.0
2008-11-19 13:20:00,2.7,2.7,2.69,2.69,256800.0,2.3594,2.3594,2.3506,2.3506,256800.0
2008-11-19 13:30:00,2.69,2.69,2.67,2.69,314400.0,2.3506,2.3506,2.3332,2.3506,314400.0
2008-11-19 13:40:00,2.69,2.7,2.69,2.69,292000.0,2.3506,2.3594,2.3506,2.3506,292000.0
2008-11-19 13:50:00,2.69,2.7,2.68,2.7,568800.0,2.3506,2.3594,2.3419,2.3594,568800.0
2008-11-19 14:00:00,2.7,2.7,2.68,2.68,466400.0,2.3594,2.3594,2.3419,2.3419,466400.0
2008-11-19 14:10:00,2.68,2.69,2.67,2.67,820000.0,2.3419,2.3506,2.3332,2.3332,820000.0
2008-11-19 14:20:00,2.67,2.69,2.66,2.68,773600.0,2.3332,2.3506,2.3244,2.3419,773600.0
2008-11-19 14:30:00,2.68,2.69,2.65,2.65,619200.0,2.3419,2.3506,2.3157,2.3157,619200.0
2008-11-19 14:40:00,2.65,2.72,2.65,2.7,609600.0,2.3157,2.3769,2.3157,2.3594,609600.0
2008-11-19 14:50:00,2.69,2.71,2.68,2.69,432800.0,2.3506,2.3681,2.3419,2.3506,432800.0
2008-11-19 15:00:00,2.69,2.71,2.67,2.7,443200.0,2.3506,2.3681,2.3332,2.3594,443200.0
2008-11-19 15:10:00,2.69,2.71,2.65,2.66,590400.0,2.3506,2.3681,2.3157,2.3244,590400.0
2008-11-19 15:20:00,2.66,2.66,2.64,2.66,712000.0,2.3244,2.3244,2.3069,2.3244,712000.0
2008-11-19 15:30:00,2.66,2.69,2.65,2.65,1137600.0,2.3244,2.3506,2.3157,2.3157,1137600.0
2008-11-19 15:40:00,2.65,2.67,2.63,2.64,1217600.0,2.3157,2.3332,2.2982,2.3069,1217600.0
2008-11-19 15:50:00,2.64,2.64,2.63,2.63,2036000.0,2.3069,2.3069,2.2982,2.2982,2036000.0
2008-11-20 09:30:00,2.59,2.59,2.53,2.54,354400.0,2.2633,2.2633,2.2108,2.2196,354400.0
2008-11-20 09:40:00,2.53,2.53,2.49,2.51,516000.0,2.2108,2.2108,2.1759,2.1933,516000.0
2008-11-20 09:50:00,2.51,2.53,2.47,2.47,993600.0,2.1933,2.2108,2.1584,2.1584,993600.0
2008-11-20 10:00:00,2.47,2.48,2.4,2.4,1431200.0,2.1584,2.1671,2.0972,2.0972,1431200.0
2008-11-20 10:10:00,2.41,2.41,2.38,2.4,1227200.0,2.106,2.106,2.0797,2.0972,1227200.0
2008-11-20 10:20:00,2.4,2.44,2.4,2.43,949600.0,2.0972,2.1322,2.0972,2.1234,949600.0
2008-11-20 10:30:00,2.42,2.44,2.39,2.39,1196800.0,2.1147,2.1322,2.0885,2.0885,1196800.0
2008-11-20 10:40:00,2.39,2.49,2.39,2.48,1444800.0,2.0885,2.1759,2.0885,2.1671,1444800.0
2008-11-20 10:50:00,2.48,2.51,2.47,2.51,558400.0,2.1671,2.1933,2.1584,2.1933,558400.0
2008-11-20 11:00:00,2.51,2.54,2.51,2.51,434400.0,2.1933,2.2196,2.1933,2.1933,434400.0
2008-11-20 11:10:00,2.51,2.54,2.5,2.5,463200.0,2.1933,2.2196,2.1846,2.1846,463200.0
2008-11-20 11:20:00,2.5,2.52,2.49,2.52,374400.0,2.1846,2.2021,2.1759,2.2021,374400.0
2008-11-20 11:30:00,2.52,2.52,2.51,2.51,548800.0,2.2021,2.2021,2.1933,2.1933,548800.0
2008-11-20 11:40:00,2.51,2.52,2.49,2.51,307200.0,2.1933,2.2021,2.1759,2.1933,307200.0
2008-11-20 11:50:00,2.51,2.51,2.49,2.5,244000.0,2.1933,2.1933,2.1759,2.1846,244000.0
2008-11-20 12:00:00,2.5,2.5,2.47,2.5,347200.0,2.1846,2.1846,2.1584,2.1846,347200.0
2008-11-20 12:10:00,2.5,2.52,2.5,2.52,1052000.0,2.1846,2.2021,2.1846,2.2021,1052000.0
2008-11-20 12:20:00,2.52,2.56,2.52,2.56,295200.0,2.2021,2.237,2.2021,2.237,295200.0
2008-11-20 12:30:00,2.56,2.57,2.54,2.54,442400.0,2.237,2.2458,2.2196,2.2196,442400.0
2008-11-20 12:40:00,2.54,2.57,2.53,2.57,303200.0,2.2196,2.2458,2.2108,2.2458,303200.0
2008-11-20 12:50:00,2.57,2.58,2.53,2.53,504800.0,2.2458,2.2545,2.2108,2.2108,504800.0
2008-11-20 13:00:00,2.53,2.54,2.52,2.53,560800.0,2.2108,2.2196,2.2021,2.2108,560800.0
2008-11-20 13:10:00,2.53,2.56,2.52,2.54,279200.0,2.2108,2.237,2.2021,2.2196,279200.0
2008-11-20 13:20:00,2.54,2.55,2.52,2.52,512800.0,2.2196,2.2283,2.2021,2.2021,512800.0
2008-11-20 13:30:00,2.52,2.54,2.52,2.53,878400.0,2.2021,2.2196,2.2021,2.2108,878400.0
2008-11-20 13:40:00,2.53,2.55,2.53,2.54,230400.0,2.2108,2.2283,2.2108,2.2196,230400.0
2008-11-20 13:50:00,2.54,2.55,2.53,2.55,320000.0,2.2196,2.2283,2.2108,2.2283,320000.0
2008-11-20 14:00:00,2.55,2.56,2.53,2.53,456800.0,2.2283,2.237,2.2108,2.2108,456800.0
2008-11-20 14:10:00,2.53,2.54,2.5,2.5,242400.0,2.2108,2.2196,2.1846,2.1846,242400.0
2008-11-20 14:20:00,2.5,2.52,2.5,2.51,328000.0,2.1846,2.2021,2.1846,2.1933,328000.0
2008-11-20 14:30:00,2.51,2.52,2.5,2.51,243200.0,2.1933,2.2021,2.1846,2.1933,243200.0
2008-11-20 14:40:00,2.51,2.52,2.48,2.49,272000.0,2.1933,2.2021,2.1671,2.1759,272000.0
2008-11-20 14:50:00,2.49,2.5,2.48,2.5,776000.0,2.1759,2.1846,2.1671,2.1846,776000.0
2008-11-20 15:00:00,2.5,2.53,2.49,2.49,757600.0,2.1846,2.2108,2.1759,2.1759,757600.0
2008-11-20 15:10:00,2.49,2.51,2.47,2.47,454400.0,2.1759,2.1933,2.1584,2.1584,454400.0
2008-11-20 15:20:00,2.47,2.49,2.46,2.47,624000.0,2.1584,2.1759,2.1497,2.1584,624000.0
2008-11-20 15:30:00,2.47,2.48,2.41,2.42,571200.0,2.1584,2.1671,2.106,2.1147,571200.0
2008-11-20 15:40:00,2.42,2.43,2.39,2.42,2056800.0,2.1147,2.1234,2.0885,2.1147,2056800.0
2008-11-20 15:50:00,2.42,2.42,2.36,2.38,1963200.0,2.1147,2.1147,2.0623,2.0797,1963200.0
2008-11-21 09:30:00,2.3,2.57,2.3,2.36,1254400.0,2.0098,2.2458,2.0098,2.0623,1254400.0
2008-11-21 09:40:00,2.36,2.43,2.36,2.41,515200.0,2.0623,2.1234,2.0623,2.106,515200.0
2008-11-21 09:50:00,2.41,2.41,2.35,2.36,362400.0,2.106,2.106,2.0535,2.0623,362400.0
2008-11-21 10:00:00,2.36,2.38,2.34,2.37,583200.0,2.0623,2.0797,2.0448,2.071,583200.0
2008-11-21 10:10:00,2.37,2.37,2.32,2.32,585600.0,2.071,2.071,2.0273,2.0273,585600.0
2008-11-21 10:20:00,2.32,2.35,2.32,2.33,570400.0,2.0273,2.0535,2.0273,2.0361,570400.0
2008-11-21 10:30:00,2.33,2.36,2.32,2.36,341600.0,2.0361,2.0623,2.0273,2.0623,341600.0
2008-11-21 10:40:00,2.36,2.38,2.35,2.36,771200.0,2.0623,2.0797,2.0535,2.0623,771200.0
2008-11-21 10:50:00,2.36,2.37,2.34,2.34,883200.0,2.0623,2.071,2.0448,2.0448,883200.0
2008-11-21 11:00:00,2.34,2.34,2.31,2.33,362400.0,2.0448,2.0448,2.0186,2.0361,362400.0
2008-11-21 11:10:00,2.34,2.37,2.34,2.36,420000.0,2.0448,2.071,2.0448,2.0623,420000.0
2008-11-21 11:20:00,2.36,2.39,2.36,2.38,183200.0,2.0623,2.0885,2.0623,2.0797,183200.0
2008-11-21 11:30:00,2.38,2.4,2.38,2.39,325600.0,2.0797,2.0972,2.0797,2.0885,325600.0
2008-11-21 11:40:00,2.39,2.42,2.38,2.4,339200.0,2.0885,2.1147,2.0797,2.0972,339200.0
2008-11-21 11:50:00,2.39,2.4,2.37,2.37,330400.0,2.0885,2.0972,2.071,2.071,330400.0
2008-11-21 12:00:00,2.37,2.38,2.36,2.37,376800.0,2.071,2.0797,2.0623,2.071,376800.0
2008-11-21 12:10:00,2.37,2.38,2.35,2.36,252000.0,2.071,2.0797,2.0535,2.0623,252000.0
2008-11-21 12:20:00,2.36,2.37,2.35,2.37,471200.0,2.0623,2.071,2.0535,2.071,471200.0
2008-11-21 12:30:00,2.37,2.4,2.36,2.4,315200.0,2.071,2.0972,2.0623,2.0972,315200.0
2008-11-21 12:40:00,2.4,2.41,2.38,2.38,503200.0,2.0972,2.106,2.0797,2.0797,503200.0
2008-11-21 12:50:00,2.38,2.4,2.38,2.39,339200.0,2.0797,2.0972,2.0797,2.0885,339200.0
2008-11-21 13:00:00,2.39,2.39,2.37,2.38,383200.0,2.0885,2.0885,2.071,2.0797,383200.0
2008-11-21 13:10:00,2.39,2.39,2.38,2.38,331200.0,2.0885,2.0885,2.0797,2.0797,331200.0
2008-11-21 13:20:00,2.38,2.38,2.37,2.38,252800.0,2.0797,2.0797,2.071,2.0797,252800.0
2008-11-21 13:30:00,2.38,2.38,2.35,2.37,234400.0,2.0797,2.0797,2.0535,2.071,234400.0
2008-11-21 13:40:00,2.37,2.39,2.36,2.37,162400.0,2.071,2.0885,2.0623,2.071,162400.0
2008-11-21 13:50:00,2.37,2.37,2.34,2.34,307200.0,2.071,2.071,2.0448,2.0448,307200.0
2008-11-21 14:00:00,2.34,2.38,2.33,2.36,610400.0,2.0448,2.0797,2.0361,2.0623,610400.0
2008-11-21 14:10:00,2.36,2.37,2.35,2.36,300000.0,2.0623,2.071,2.0535,2.0623,300000.0
2008-11-21 14:20:00,2.36,2.38,2.36,2.36,325600.0,2.0623,2.0797,2.0623,2.0623,325600.0
2008-11-21 14:30:00,2.36,2.36,2.34,2.35,500000.0,2.0623,2.0623,2.0448,2.0535,500000.0
2008-11-21 14:40:00,2.35,2.37,2.32,2.37,556000.0,2.0535,2.071,2.0273,2.071,556000.0
2008-11-21 14:50:00,2.36,2.37,2.34,2.35,476000.0,2.0623,2.071,2.0448,2.0535,476000.0
2008-11-21 15:00:00,2.35,2.39,2.35,2.37,862400.0,2.0535,2.0885,2.0535,2.071,862400.0
2008-11-21 15:10:00,2.37,2.42,2.36,2.4,1017600.0,2.071,2.1147,2.0623,2.0972,1017600.0
2008-11-21 15:20:00,2.41,2.41,2.38,2.39,1884800.0,2.106,2.106,2.0797,2.0885,1884800.0
2008-11-21 15:30:00,2.39,2.46,2.38,2.44,1412800.0,2.0885,2.1497,2.0797,2.1322,1412800.0
2008-11-21 15:40:00,2.45,2.45,2.4,2.44,1612000.0,2.1409,2.1409,2.0972,2.1322,1612000.0
2008-11-21 15:50:00,2.43,2.46,2.42,2.46,1792800.0,2.1234,2.1497,2.1147,2.1497,1792800.0
2008-11-24 09:30:00,2.52,2.57,2.47,2.5,629600.0,2.2021,2.2458,2.1584,2.1846,629600.0
2008-11-24 09:40:00,2.5,2.51,2.48,2.5,420000.0,2.1846,2.1933,2.1671,2.1846,420000.0
2008-11-24 09:50:00,2.5,2.51,2.49,2.5,388800.0,2.1846,2.1933,2.1759,2.1846,388800.0
2008-11-24 10:00:00,2.51,2.56,2.51,2.56,245600.0,2.1933,2.237,2.1933,2.237,245600.0
2008-11-24 10:10:00,2.55,2.56,2.53,2.53,168000.0,2.2283,2.237,2.2108,2.2108,168000.0
2008-11-24 10:20:00,2.54,2.57,2.53,2.56,339200.0,2.2196,2.2458,2.2108,2.237,339200.0
2008-11-24 10:30:00,2.56,2.57,2.55,2.55,594400.0,2.237,2.2458,2.2283,2.2283,594400.0
2008-11-24 10:40:00,2.55,2.58,2.54,2.54,449600.0,2.2283,2.2545,2.2196,2.2196,449600.0
2008-11-24 10:50:00,2.54,2.56,2.53,2.56,399200.0,2.2196,2.237,2.2108,2.237,399200.0
2008-11-24 11:00:00,2.56,2.58,2.55,2.56,451200.0,2.237,2.2545,2.2283,2.237,451200.0
2008-11-24 11:10:00,2.56,2.59,2.56,2.58,468800.0,2.237,2.2633,2.237,2.2545,468800.0
2008-11-24 11:20:00,2.58,2.61,2.57,2.59,428800.0,2.2545,2.2807,2.2458,2.2633,428800.0
2008-11-24 11:30:00,2.6,2.62,2.6,2.62,476800.0,2.272,2.2895,2.272,2.2895,476800.0
2008-11-24 11:40:00,2.62,2.63,2.61,2.62,408000.0,2.2895,2.2982,2.2807,2.2895,408000.0
2008-11-24 11:50:00,2.62,2.64,2.61,2.61,241600.0,2.2895,2.3069,2.2807,2.2807,241600.0
2008-11-24 12:00:00,2.62,2.64,2.62,2.63,272000.0,2.2895,2.3069,2.2895,2.2982,272000.0
2008-11-24 12:10:00,2.63,2.64,2.62,2.63,534400.0,2.2982,2.3069,2.2895,2.2982,534400.0
2008-11-24 12:20:00,2.63,2.63,2.6,2.6,346400.0,2.2982,2.2982,2.272,2.272,346400.0
2008-11-24 12:30:00,2.6,2.63,2.58,2.59,642400.0,2.272,2.2982,2.2545,2.2633,642400.0
2008-11-24 12:40:00,2.59,2.62,2.58,2.59,498400.0,2.2633,2.2895,2.2545,2.2633,498400.0
2008-11-24 12:50:00,2.59,2.61,2.59,2.6,287200.0,2.2633,2.2807,2.2633,2.272,287200.0
2008-11-24 13:00:00,2.6,2.61,2.59,2.59,435200.0,2.272,2.2807,2.2633,2.2633,435200.0
2008-11-24 13:10:00,2.59,2.6,2.58,2.6,239200.0,2.2633,2.272,2.2545,2.272,239200.0
2008-11-24 13:20:00,2.6,2.63,2.59,2.63,452800.0,2.272,2.2982,2.2633,2.2982,452800.0
2008-11-24 13:30:00,2.63,2.64,2.62,2.62,260000.0,2.2982,2.3069,2.2895,2.2895,260000.0
2008-11-24 13:40:00,2.62,2.63,2.61,2.62,166400.0,2.2895,2.2982,2.2807,2.2895,166400.0
2008-11-24 13:50:00,2.62,2.65,2.61,2.65,299200.0,2.2895,2.3157,2.2807,2.3157,299200.0
2008-11-24 14:00:00,2.65,2.65,2.61,2.61,288000.0,2.3157,2.3157,2.2807,2.2807,288000.0
2008-11-24 14:10:00,2.61,2.62,2.6,2.62,290400.0,2.2807,2.2895,2.272,2.2895,290400.0
2008-11-24 14:20:00,2.62,2.65,2.62,2.64,304000.0,2.2895,2.3157,2.2895,2.3069,304000.0
2008-11-24 14:30:00,2.64,2.66,2.64,2.65,265600.0,2.3069,2.3244,2.3069,2.3157,265600.0
2008-11-24 14:40:00,2.66,2.66,2.61,2.61,279200.0,2.3244,2.3244,2.2807,2.2807,279200.0
2008-11-24 14:50:00,2.62,2.65,2.62,2.64,288800.0,2.2895,2.3157,2.2895,2.3069,288800.0
2008-11-24 15:00:00,2.65,2.68,2.63,2.68,512000.0,2.3157,2.3419,2.2982,2.3419,512000.0
2008-11-24 15:10:00,2.68,2.68,2.66,2.67,386400.0,2.3419,2.3419,2.3244,2.3332,386400.0
2008-11-24 15:20:00,2.67,2.69,2.66,2.69,406400.0,2.3332,2.3506,2.3244,2.3506,406400.0
2008-11-24 15:30:00,2.7,2.7,2.67,2.69,688000.0,2.3594,2.3594,2.3332,2.3506,688000.0
2008-11-24 15:40:00,2.69,2.73,2.69,2.69,971200.0,2.3506,2.3856,2.3506,2.3506,971200.0
2008-11-24 15:50:00,2.69,2.7,2.64,2.67,1264800.0,2.3506,2.3594,2.3069,2.3332,1264800.0
2008-11-25 09:30:00,2.72,2.79,2.72,2.73,466400.0,2.3769,2.438,2.3769,2.3856,466400.0
2008-11-25 09:40:00,2.73,2.77,2.7,2.73,269600.0,2.3856,2.4205,2.3594,2.3856,269600.0
2008-11-25 09:50:00,2.73,2.74,2.69,2.72,357600.0,2.3856,2.3943,2.3506,2.3769,357600.0
2008-11-25 10:00:00,2.72,2.76,2.72,2.75,511200.0,2.3769,2.4118,2.3769,2.4031,511200.0
2008-11-25 10:10:00,2.75,2.76,2.72,2.73,236000.0,2.4031,2.4118,2.3769,2.3856,236000.0
2008-11-25 10:20:00,2.73,2.74,2.7,2.73,160800.0,2.3856,2.3943,2.3594,2.3856,160800.0
2008-11-25 10:30:00,2.73,2.74,2.7,2.7,283200.0,2.3856,2.3943,2.3594,2.3594,283200.0
2008-11-25 10:40:00,2.7,2.71,2.69,2.69,258400.0,2.3594,2.3681,2.3506,2.3506,258400.0
2008-11-25 10:50:00,2.69,2.72,2.69,2.71,232800.0,2.3506,2.3769,2.3506,2.3681,232800.0
2008-11-25 11:00:00,2.71,2.71,2.65,2.67,429600.0,2.3681,2.3681,2.3157,2.3332,429600.0
2008-11-25 11:10:00,2.67,2.7,2.66,2.69,328800.0,2.3332,2.3594,2.3244,2.3506,328800.0
2008-11-25 11:20:00,2.69,2.72,2.69,2.72,295200.0,2.3506,2.3769,2.3506,2.3769,295200.0
2008-11-25 11:30:00,2.72,2.72,2.69,2.69,290400.0,2.3769,2.3769,2.3506,2.3506,290400.0
2008-11-25 11:40:00,2.69,2.71,2.69,2.7,548000.0,2.3506,2.3681,2.3506,2.3594,548000.0
2008-11-25 11:50:00,2.7,2.72,2.69,2.71,507200.0,2.3594,2.3769,2.3506,2.3681,507200.0
2008-11-25 12:00:00,2.71,2.72,2.71,2.71,220000.0,2.3681,2.3769,2.3681,2.3681,220000.0
2008-11-25 12:10:00,2.72,2.72,2.7,2.71,262400.0,2.3769,2.3769,2.3594,2.3681,262400.0
2008-11-25 12:20:00,2.71,2.71,2.69,2.71,205600.0,2.3681,2.3681,2.3506,2.3681,205600.0
2008-11-25 12:30:00,2.71,2.72,2.69,2.71,154400.0,2.3681,2.3769,2.3506,2.3681,154400.0
2008-11-25 12:40:00,2.71,2.71,2.68,2.69,301600.0,2.3681,2.3681,2.3419,2.3506,301600.0
2008-11-25 12:50:00,2.69,2.69,2.66,2.68,274400.0,2.3506,2.3506,2.3244,2.3419,274400.0
2008-11-25 13:00:00,2.68,2.69,2.67,2.69,130400.0,2.3419,2.3506,2.3332,2.3506,130400.0
2008-11-25 13:10:00,2.69,2.7,2.68,2.69,352000.0,2.3506,2.3594,2.3419,2.3506,352000.0
2008-11-25 13:20:00,2.69,2.72,2.68,2.71,184800.0,2.3506,2.3769,2.3419,2.3681,184800.0
2008-11-25 13:30:00,2.72,2.73,2.71,2.72,168000.0,2.3769,2.3856,2.3681,2.3769,168000.0
2008-11-25 13:40:00,2.72,2.73,2.7,2.71,228800.0,2.3769,2.3856,2.3594,2.3681,228800.0
2008-11-25 13:50:00,2.71,2.72,2.7,2.71,363200.0,2.3681,2.3769,2.3594,2.3681,363200.0
2008-11-25 14:00:00,2.7,2.72,2.69,2.7,251200.0,2.3594,2.3769,2.3506,2.3594,251200.0
2008-11-25 14:10:00,2.7,2.7,2.69,2.7,672000.0,2.3594,2.3594,2.3506,2.3594,672000.0
2008-11-25 14:20:00,2.7,2.72,2.7,2.7,287200.0,2.3594,2.3769,2.3594,2.3594,287200.0
2008-11-25 14:30:00,2.7,2.72,2.7,2.72,308000.0,2.3594,2.3769,2.3594,2.3769,308000.0
2008-11-25 14:40:00,2.71,2.73,2.71,2.71,268800.0,2.3681,2.3856,2.3681,2.3681,268800.0
2008-11-25 14:50:00,2.71,2.75,2.7,2.74,322400.0,2.3681,2.4031,2.3594,2.3943,322400.0
2008-11-25 15:00:00,2.74,2.78,2.74,2.75,428000.0,2.3943,2.4293,2.3943,2.4031,428000.0
2008-11-25 15:10:00,2.75,2.77,2.74,2.76,433600.0,2.4031,2.4205,2.3943,2.4118,433600.0
2008-11-25 15:20:00,2.76,2.77,2.74,2.77,612800.0,2.4118,2.4205,2.3943,2.4205,612800.0
2008-11-25 15:30:00,2.77,2.78,2.75,2.76,613600.0,2.4205,2.4293,2.4031,2.4118,613600.0
2008-11-25 15:40:00,2.76,2.8,2.76,2.79,816800.0,2.4118,2.4468,2.4118,2.438,816800.0
2008-11-25 15:50:00,2.79,2.8,2.77,2.77,2011200.0,2.438,2.4468,2.4205,2.4205,2011200.0
2008-11-26 09:30:00,2.71,2.72,2.67,2.72,363200.0,2.3681,2.3769,2.3332,2.3769,363200.0
2008-11-26 09:40:00,2.71,2.73,2.71,2.72,387200.0,2.3681,2.3856,2.3681,2.3769,387200.0
2008-11-26 09:50:00,2.72,2.75,2.72,2.72,368800.0,2.3769,2.4031,2.3769,2.3769,368800.0
2008-11-26 10:00:00,2.72,2.74,2.7,2.72,386400.0,2.3769,2.3943,2.3594,2.3769,386400.0
2008-11-26 10:10:00,2.72,2.75,2.72,2.75,228000.0,2.3769,2.4031,2.3769,2.4031,228000.0
2008-11-26 10:20:00,2.75,2.77,2.74,2.75,267200.0,2.4031,2.4205,2.3943,2.4031,267200.0
2008-11-26 10:30:00,2.75,2.75,2.74,2.75,276000.0,2.4031,2.4031,2.3943,2.4031,276000.0
2008-11-26 10:40:00,2.75,2.76,2.74,2.74,284000.0,2.4031,2.4118,2.3943,2.3943,284000.0
2008-11-26 10:50:00,2.74,2.77,2.74,2.75,204000.0,2.3943,2.4205,2.3943,2.4031,204000.0
2008-11-26 11:00:00,2.75,2.76,2.75,2.75,572800.0,2.4031,2.4118,2.4031,2.4031,572800.0
2008-11-26 11:10:00,2.75,2.77,2.75,2.76,201600.0,2.4031,2.4205,2.4031,2.4118,201600.0
2008-11-26 11:20:00,2.76,2.77,2.75,2.75,379200.0,2.4118,2.4205,2.4031,2.4031,379200.0
2008-11-26 11:30:00,2.75,2.77,2.75,2.75,454400.0,2.4031,2.4205,2.4031,2.4031,454400.0
2008-11-26 11:40:00,2.76,2.77,2.75,2.77,186400.0,2.4118,2.4205,2.4031,2.4205,186400.0
2008-11-26 11:50:00,2.77,2.78,2.76,2.76,256800.0,2.4205,2.4293,2.4118,2.4118,256800.0
2008-11-26 12:00:00,2.77,2.78,2.76,2.77,271200.0,2.4205,2.4293,2.4118,2.4205,271200.0
2008-11-26 12:10:00,2.77,2.78,2.76,2.77,133600.0,2.4205,2.4293,2.4118,2.4205,133600.0
2008-11-26 12:20:00,2.77,2.78,2.76,2.77,119200.0,2.4205,2.4293,2.4118,2.4205,119200.0
2008-11-26 12:30:00,2.77,2.78,2.77,2.77,129600.0,2.4205,2.4293,2.4205,2.4205,129600.0
2008-11-26 12:40:00,2.78,2.79,2.77,2.79,173600.0,2.4293,2.438,2.4205,2.438,173600.0
2008-11-26 12:50:00,2.79,2.79,2.78,2.78,107200.0,2.438,2.438,2.4293,2.4293,107200.0
2008-11-26 13:00:00,2.78,2.8,2.78,2.79,118400.0,2.4293,2.4468,2.4293,2.438,118400.0
2008-11-26 13:10:00,2.79,2.79,2.77,2.78,138400.0,2.438,2.438,2.4205,2.4293,138400.0
2008-11-26 13:20:00,2.78,2.8,2.77,2.79,468800.0,2.4293,2.4468,2.4205,2.438,468800.0
2008-11-26 13:30:00,2.79,2.79,2.78,2.79,201600.0,2.438,2.438,2.4293,2.438,201600.0
2008-11-26 13:40:00,2.79,2.8,2.78,2.79,224800.0,2.438,2.4468,2.4293,2.438,224800.0
2008-11-26 13:50:00,2.79,2.79,2.78,2.79,292800.0,2.438,2.438,2.4293,2.438,292800.0
2008-11-26 14:00:00,2.79,2.79,2.78,2.79,182400.0,2.438,2.438,2.4293,2.438,182400.0
2008-11-26 14:10:00,2.79,2.8,2.78,2.8,178400.0,2.438,2.4468,2.4293,2.4468,178400.0
2008-11-26 14:20:00,2.8,2.81,2.8,2.81,184800.0,2.4468,2.4555,2.4468,2.4555,184800.0
2008-11-26 14:30:00,2.81,2.83,2.81,2.82,612800.0,2.4555,2.473,2.4555,2.4642,612800.0
2008-11-26 14:40:00,2.81,2.82,2.81,2.81,504000.0,2.4555,2.4642,2.4555,2.4555,504000.0
2008-11-26 14:50:00,2.81,2.82,2.8,2.81,711200.0,2.4555,2.4642,2.4468,2.4555,711200.0
2008-11-26 15:00:00,2.81,2.82,2.8,2.81,531200.0,2.4555,2.4642,2.4468,2.4555,531200.0
2008-11-26 15:10:00,2.81,2.84,2.8,2.82,756000.0,2.4555,2.4817,2.4468,2.4642,756000.0
2008-11-26 15:20:00,2.82,2.83,2.8,2.82,490400.0,2.4642,2.473,2.4468,2.4642,490400.0
2008-11-26 15:30:00,2.82,2.84,2.82,2.83,442400.0,2.4642,2.4817,2.4642,2.473,442400.0
2008-11-26 15:40:00,2.83,2.83,2.8,2.81,640800.0,2.473,2.473,2.4468,2.4555,640800.0
2008-11-26 15:50:00,2.81,2.83,2.81,2.83,610400.0,2.4555,2.473,2.4555,2.473,610400.0
2008-11-28 09:30:00,2.86,2.86,2.82,2.84,492800.0,2.4992,2.4992,2.4642,2.4817,492800.0
2008-11-28 09:40:00,2.84,2.85,2.8,2.8,285600.0,2.4817,2.4905,2.4468,2.4468,285600.0
2008-11-28 09:50:00,2.8,2.8,2.78,2.8,337600.0,2.4468,2.4468,2.4293,2.4468,337600.0
2008-11-28 10:00:00,2.8,2.82,2.8,2.81,225600.0,2.4468,2.4642,2.4468,2.4555,225600.0
2008-11-28 10:10:00,2.81,2.82,2.81,2.81,244000.0,2.4555,2.4642,2.4555,2.4555,244000.0
2008-11-28 10:20:00,2.81,2.85,2.81,2.84,248800.0,2.4555,2.4905,2.4555,2.4817,248800.0
2008-11-28 10:30:00,2.84,2.85,2.83,2.84,236000.0,2.4817,2.4905,2.473,2.4817,236000.0
2008-11-28 10:40:00,2.84,2.85,2.83,2.85,236800.0,2.4817,2.4905,2.473,2.4905,236800.0
2008-11-28 10:50:00,2.85,2.86,2.83,2.86,163200.0,2.4905,2.4992,2.473,2.4992,163200.0
2008-11-28 11:00:00,2.85,2.85,2.83,2.84,238400.0,2.4905,2.4905,2.473,2.4817,238400.0
2008-11-28 11:10:00,2.84,2.84,2.82,2.82,195200.0,2.4817,2.4817,2.4642,2.4642,195200.0
2008-11-28 11:20:00,2.82,2.84,2.82,2.84,124000.0,2.4642,2.4817,2.4642,2.4817,124000.0
2008-11-28 11:30:00,2.84,2.84,2.83,2.83,111200.0,2.4817,2.4817,2.473,2.473,111200.0
2008-11-28 11:40:00,2.83,2.85,2.83,2.85,80000.0,2.473,2.4905,2.473,2.4905,80000.0
2008-11-28 11:50:00,2.85,2.86,2.85,2.86,80000.0,2.4905,2.4992,2.4905,2.4992,80000.0
2008-11-28 12:00:00,2.86,2.87,2.86,2.86,102400.0,2.4992,2.5079,2.4992,2.4992,102400.0
2008-11-28 12:10:00,2.86,2.88,2.86,2.86,152800.0,2.4992,2.5167,2.4992,2.4992,152800.0
2008-11-28 12:20:00,2.86,2.86,2.85,2.85,162400.0,2.4992,2.4992,2.4905,2.4905,162400.0
2008-11-28 12:30:00,2.85,2.85,2.84,2.84,227200.0,2.4905,2.4905,2.4817,2.4817,227200.0
2008-11-28 12:40:00,2.84,2.87,2.84,2.87,631200.0,2.4817,2.5079,2.4817,2.5079,631200.0
2008-11-28 12:50:00,2.87,2.91,2.87,2.89,798400.0,2.5079,2.5429,2.5079,2.5254,798400.0
2008-11-28 13:00:00,2.89,2.9,2.89,2.9,983200.0,2.5254,2.5341,2.5254,2.5341,983200.0
2008-11-28 13:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:20:00,2.9,2.9,2.9,2.9,36000.0,2.5341,2.5341,2.5341,2.5341,36000.0
2008-11-28 13:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 13:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:20:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:10:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:20:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:40:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:50:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-12-01 09:30:00,2.83,2.83,2.71,2.74,731200.0,2.473,2.473,2.3681,2.3943,731200.0
2008-12-01 09:40:00,2.74,2.74,2.7,2.71,694400.0,2.3943,2.3943,2.3594,2.3681,694400.0
2008-12-01 09:50:00,2.71,2.71,2.68,2.69,460000.0,2.3681,2.3681,2.3419,2.3506,460000.0
2008-12-01 10:00:00,2.69,2.72,2.69,2.71,322400.0,2.3506,2.3769,2.3506,2.3681,322400.0
2008-12-01 10:10:00,2.71,2.73,2.71,2.72,333600.0,2.3681,2.3856,2.3681,2.3769,333600.0
2008-12-01 10:20:00,2.71,2.72,2.7,2.71,178400.0,2.3681,2.3769,2.3594,2.3681,178400.0
2008-12-01 10:30:00,2.7,2.71,2.69,2.7,202400.0,2.3594,2.3681,2.3506,2.3594,202400.0
2008-12-01 10:40:00,2.69,2.7,2.69,2.69,210400.0,2.3506,2.3594,2.3506,2.3506,210400.0
2008-12-01 10:50:00,2.69,2.69,2.67,2.67,139200.0,2.3506,2.3506,2.3332,2.3332,139200.0
2008-12-01 11:00:00,2.67,2.68,2.67,2.67,249600.0,2.3332,2.3419,2.3332,2.3332,249600.0
2008-12-01 11:10:00,2.67,2.69,2.67,2.69,136000.0,2.3332,2.3506,2.3332,2.3506,136000.0
2008-12-01 11:20:00,2.69,2.69,2.67,2.67,186400.0,2.3506,2.3506,2.3332,2.3332,186400.0
2008-12-01 11:30:00,2.67,2.69,2.67,2.68,140800.0,2.3332,2.3506,2.3332,2.3419,140800.0
2008-12-01 11:40:00,2.68,2.69,2.67,2.68,367200.0,2.3419,2.3506,2.3332,2.3419,367200.0
2008-12-01 11:50:00,2.68,2.68,2.66,2.66,293600.0,2.3419,2.3419,2.3244,2.3244,293600.0
2008-12-01 12:00:00,2.66,2.67,2.65,2.65,272000.0,2.3244,2.3332,2.3157,2.3157,272000.0
2008-12-01 12:10:00,2.65,2.67,2.64,2.64,196000.0,2.3157,2.3332,2.3069,2.3069,196000.0
2008-12-01 12:20:00,2.64,2.64,2.62,2.63,313600.0,2.3069,2.3069,2.2895,2.2982,313600.0
2008-12-01 12:30:00,2.63,2.63,2.62,2.63,214400.0,2.2982,2.2982,2.2895,2.2982,214400.0
2008-12-01 12:40:00,2.63,2.64,2.62,2.63,164000.0,2.2982,2.3069,2.2895,2.2982,164000.0
2008-12-01 12:50:00,2.63,2.64,2.61,2.63,194400.0,2.2982,2.3069,2.2807,2.2982,194400.0
2008-12-01 13:00:00,2.63,2.64,2.63,2.64,124800.0,2.2982,2.3069,2.2982,2.3069,124800.0
2008-12-01 13:10:00,2.64,2.66,2.64,2.65,138400.0,2.3069,2.3244,2.3069,2.3157,138400.0
2008-12-01 13:20:00,2.65,2.66,2.64,2.64,172000.0,2.3157,2.3244,2.3069,2.3069,172000.0
2008-12-01 13:30:00,2.64,2.66,2.64,2.65,286400.0,2.3069,2.3244,2.3069,2.3157,286400.0
2008-12-01 13:40:00,2.65,2.65,2.63,2.63,342400.0,2.3157,2.3157,2.2982,2.2982,342400.0
2008-12-01 13:50:00,2.63,2.64,2.62,2.64,179200.0,2.2982,2.3069,2.2895,2.3069,179200.0
2008-12-01 14:00:00,2.65,2.65,2.62,2.64,163200.0,2.3157,2.3157,2.2895,2.3069,163200.0
2008-12-01 14:10:00,2.64,2.64,2.62,2.63,220800.0,2.3069,2.3069,2.2895,2.2982,220800.0
2008-12-01 14:20:00,2.63,2.64,2.62,2.64,181600.0,2.2982,2.3069,2.2895,2.3069,181600.0
2008-12-01 14:30:00,2.63,2.65,2.63,2.64,233600.0,2.2982,2.3157,2.2982,2.3069,233600.0
2008-12-01 14:40:00,2.64,2.66,2.64,2.65,289600.0,2.3069,2.3244,2.3069,2.3157,289600.0
2008-12-01 14:50:00,2.65,2.68,2.64,2.65,280000.0,2.3157,2.3419,2.3069,2.3157,280000.0
2008-12-01 15:00:00,2.65,2.66,2.63,2.63,412000.0,2.3157,2.3244,2.2982,2.2982,412000.0
2008-12-01 15:10:00,2.63,2.65,2.63,2.64,428800.0,2.2982,2.3157,2.2982,2.3069,428800.0
2008-12-01 15:20:00,2.64,2.64,2.62,2.63,547200.0,2.3069,2.3069,2.2895,2.2982,547200.0
2008-12-01 15:30:00,2.63,2.63,2.62,2.62,452800.0,2.2982,2.2982,2.2895,2.2895,452800.0
2008-12-01 15:40:00,2.62,2.63,2.59,2.6,577600.0,2.2895,2.2982,2.2633,2.272,577600.0
2008-12-01 15:50:00,2.6,2.61,2.57,2.57,948800.0,2.272,2.2807,2.2458,2.2458,948800.0
2008-12-02 09:30:00,2.55,2.61,2.55,2.61,488000.0,2.2283,2.2807,2.2283,2.2807,488000.0
2008-12-02 09:40:00,2.61,2.61,2.59,2.6,368000.0,2.2807,2.2807,2.2633,2.272,368000.0
2008-12-02 09:50:00,2.6,2.62,2.6,2.62,460800.0,2.272,2.2895,2.272,2.2895,460800.0
2008-12-02 10:00:00,2.62,2.66,2.62,2.66,393600.0,2.2895,2.3244,2.2895,2.3244,393600.0
2008-12-02 10:10:00,2.65,2.69,2.65,2.69,500000.0,2.3157,2.3506,2.3157,2.3506,500000.0
2008-12-02 10:20:00,2.69,2.69,2.66,2.68,616000.0,2.3506,2.3506,2.3244,2.3419,616000.0
2008-12-02 10:30:00,2.68,2.71,2.68,2.7,456800.0,2.3419,2.3681,2.3419,2.3594,456800.0
2008-12-02 10:40:00,2.7,2.72,2.7,2.7,369600.0,2.3594,2.3769,2.3594,2.3594,369600.0
2008-12-02 10:50:00,2.7,2.71,2.7,2.7,330400.0,2.3594,2.3681,2.3594,2.3594,330400.0
2008-12-02 11:00:00,2.7,2.7,2.69,2.7,249600.0,2.3594,2.3594,2.3506,2.3594,249600.0
2008-12-02 11:10:00,2.7,2.71,2.69,2.7,341600.0,2.3594,2.3681,2.3506,2.3594,341600.0
2008-12-02 11:20:00,2.7,2.72,2.67,2.71,508800.0,2.3594,2.3769,2.3332,2.3681,508800.0
2008-12-02 11:30:00,2.72,2.72,2.68,2.69,228800.0,2.3769,2.3769,2.3419,2.3506,228800.0
2008-12-02 11:40:00,2.69,2.71,2.69,2.71,229600.0,2.3506,2.3681,2.3506,2.3681,229600.0
2008-12-02 11:50:00,2.72,2.72,2.71,2.72,226400.0,2.3769,2.3769,2.3681,2.3769,226400.0
2008-12-02 12:00:00,2.72,2.72,2.71,2.72,225600.0,2.3769,2.3769,2.3681,2.3769,225600.0
2008-12-02 12:10:00,2.72,2.72,2.72,2.72,141600.0,2.3769,2.3769,2.3769,2.3769,141600.0
2008-12-02 12:20:00,2.72,2.73,2.72,2.72,248800.0,2.3769,2.3856,2.3769,2.3769,248800.0
2008-12-02 12:30:00,2.73,2.73,2.72,2.72,141600.0,2.3856,2.3856,2.3769,2.3769,141600.0
2008-12-02 12:40:00,2.72,2.72,2.71,2.72,137600.0,2.3769,2.3769,2.3681,2.3769,137600.0
2008-12-02 12:50:00,2.72,2.72,2.7,2.72,116800.0,2.3769,2.3769,2.3594,2.3769,116800.0
2008-12-02 13:00:00,2.72,2.72,2.71,2.71,128000.0,2.3769,2.3769,2.3681,2.3681,128000.0
2008-12-02 13:10:00,2.71,2.72,2.71,2.71,184000.0,2.3681,2.3769,2.3681,2.3681,184000.0
2008-12-02 13:20:00,2.71,2.71,2.7,2.7,142400.0,2.3681,2.3681,2.3594,2.3594,142400.0
2008-12-02 13:30:00,2.7,2.7,2.67,2.68,230400.0,2.3594,2.3594,2.3332,2.3419,230400.0
2008-12-02 13:40:00,2.68,2.69,2.67,2.67,195200.0,2.3419,2.3506,2.3332,2.3332,195200.0
2008-12-02 13:50:00,2.67,2.68,2.66,2.67,153600.0,2.3332,2.3419,2.3244,2.3332,153600.0
2008-12-02 14:00:00,2.67,2.67,2.63,2.63,328800.0,2.3332,2.3332,2.2982,2.2982,328800.0
2008-12-02 14:10:00,2.63,2.64,2.63,2.64,196000.0,2.2982,2.3069,2.2982,2.3069,196000.0
2008-12-02 14:20:00,2.64,2.64,2.61,2.63,220800.0,2.3069,2.3069,2.2807,2.2982,220800.0
2008-12-02 14:30:00,2.63,2.65,2.62,2.65,288800.0,2.2982,2.3157,2.2895,2.3157,288800.0
2008-12-02 14:40:00,2.65,2.65,2.64,2.64,238400.0,2.3157,2.3157,2.3069,2.3069,238400.0
2008-12-02 14:50:00,2.64,2.67,2.64,2.67,260000.0,2.3069,2.3332,2.3069,2.3332,260000.0
2008-12-02 15:00:00,2.67,2.67,2.62,2.63,535200.0,2.3332,2.3332,2.2895,2.2982,535200.0
2008-12-02 15:10:00,2.63,2.66,2.62,2.66,432800.0,2.2982,2.3244,2.2895,2.3244,432800.0
2008-12-02 15:20:00,2.67,2.68,2.66,2.67,756000.0,2.3332,2.3419,2.3244,2.3332,756000.0
2008-12-02 15:30:00,2.67,2.7,2.67,2.67,746400.0,2.3332,2.3594,2.3332,2.3332,746400.0
2008-12-02 15:40:00,2.68,2.68,2.64,2.65,908800.0,2.3419,2.3419,2.3069,2.3157,908800.0
2008-12-02 15:50:00,2.65,2.69,2.64,2.69,1377600.0,2.3157,2.3506,2.3069,2.3506,1377600.0
2008-12-03 09:30:00,2.64,2.64,2.58,2.63,472800.0,2.3069,2.3069,2.2545,2.2982,472800.0
2008-12-03 09:40:00,2.64,2.66,2.63,2.64,313600.0,2.3069,2.3244,2.2982,2.3069,313600.0
2008-12-03 09:50:00,2.64,2.65,2.61,2.63,282400.0,2.3069,2.3157,2.2807,2.2982,282400.0
2008-12-03 10:00:00,2.63,2.68,2.62,2.67,543200.0,2.2982,2.3419,2.2895,2.3332,543200.0
2008-12-03 10:10:00,2.67,2.68,2.65,2.67,206400.0,2.3332,2.3419,2.3157,2.3332,206400.0
2008-12-03 10:20:00,2.67,2.69,2.65,2.69,174400.0,2.3332,2.3506,2.3157,2.3506,174400.0
2008-12-03 10:30:00,2.68,2.71,2.68,2.7,237600.0,2.3419,2.3681,2.3419,2.3594,237600.0
2008-12-03 10:40:00,2.7,2.74,2.7,2.73,220000.0,2.3594,2.3943,2.3594,2.3856,220000.0
2008-12-03 10:50:00,2.73,2.75,2.73,2.73,354400.0,2.3856,2.4031,2.3856,2.3856,354400.0
2008-12-03 11:00:00,2.73,2.73,2.7,2.71,436800.0,2.3856,2.3856,2.3594,2.3681,436800.0
2008-12-03 11:10:00,2.71,2.73,2.71,2.73,319200.0,2.3681,2.3856,2.3681,2.3856,319200.0
2008-12-03 11:20:00,2.73,2.74,2.72,2.73,259200.0,2.3856,2.3943,2.3769,2.3856,259200.0
2008-12-03 11:30:00,2.73,2.74,2.72,2.74,340800.0,2.3856,2.3943,2.3769,2.3943,340800.0
2008-12-03 11:40:00,2.74,2.75,2.73,2.73,242400.0,2.3943,2.4031,2.3856,2.3856,242400.0
2008-12-03 11:50:00,2.73,2.76,2.73,2.76,257600.0,2.3856,2.4118,2.3856,2.4118,257600.0
2008-12-03 12:00:00,2.76,2.76,2.71,2.71,292800.0,2.4118,2.4118,2.3681,2.3681,292800.0
2008-12-03 12:10:00,2.71,2.73,2.71,2.71,243200.0,2.3681,2.3856,2.3681,2.3681,243200.0
2008-12-03 12:20:00,2.71,2.74,2.7,2.73,255200.0,2.3681,2.3943,2.3594,2.3856,255200.0
2008-12-03 12:30:00,2.73,2.75,2.73,2.75,198400.0,2.3856,2.4031,2.3856,2.4031,198400.0
2008-12-03 12:40:00,2.75,2.75,2.73,2.74,218400.0,2.4031,2.4031,2.3856,2.3943,218400.0
2008-12-03 12:50:00,2.74,2.76,2.73,2.74,209600.0,2.3943,2.4118,2.3856,2.3943,209600.0
2008-12-03 13:00:00,2.74,2.75,2.74,2.74,160800.0,2.3943,2.4031,2.3943,2.3943,160800.0
2008-12-03 13:10:00,2.74,2.74,2.72,2.73,265600.0,2.3943,2.3943,2.3769,2.3856,265600.0
2008-12-03 13:20:00,2.73,2.74,2.69,2.69,359200.0,2.3856,2.3943,2.3506,2.3506,359200.0
2008-12-03 13:30:00,2.69,2.69,2.67,2.68,431200.0,2.3506,2.3506,2.3332,2.3419,431200.0
2008-12-03 13:40:00,2.68,2.68,2.65,2.67,324800.0,2.3419,2.3419,2.3157,2.3332,324800.0
2008-12-03 13:50:00,2.66,2.67,2.65,2.67,296000.0,2.3244,2.3332,2.3157,2.3332,296000.0
2008-12-03 14:00:00,2.67,2.68,2.65,2.67,416000.0,2.3332,2.3419,2.3157,2.3332,416000.0
2008-12-03 14:10:00,2.68,2.68,2.66,2.68,476000.0,2.3419,2.3419,2.3244,2.3419,476000.0
2008-12-03 14:20:00,2.68,2.71,2.67,2.69,549600.0,2.3419,2.3681,2.3332,2.3506,549600.0
2008-12-03 14:30:00,2.69,2.73,2.69,2.7,645600.0,2.3506,2.3856,2.3506,2.3594,645600.0
2008-12-03 14:40:00,2.7,2.75,2.7,2.74,462400.0,2.3594,2.4031,2.3594,2.3943,462400.0
2008-12-03 14:50:00,2.74,2.76,2.73,2.73,420800.0,2.3943,2.4118,2.3856,2.3856,420800.0
2008-12-03 15:00:00,2.73,2.76,2.71,2.75,584000.0,2.3856,2.4118,2.3681,2.4031,584000.0
2008-12-03 15:10:00,2.75,2.76,2.72,2.74,479200.0,2.4031,2.4118,2.3769,2.3943,479200.0
2008-12-03 15:20:00,2.75,2.75,2.72,2.74,469600.0,2.4031,2.4031,2.3769,2.3943,469600.0
2008-12-03 15:30:00,2.74,2.76,2.72,2.76,487200.0,2.3943,2.4118,2.3769,2.4118,487200.0
2008-12-03 15:40:00,2.76,2.78,2.76,2.77,689600.0,2.4118,2.4293,2.4118,2.4205,689600.0
2008-12-03 15:50:00,2.77,2.79,2.77,2.79,1207200.0,2.4205,2.438,2.4205,2.438,1207200.0
2008-12-04 09:30:00,2.59,2.79,2.59,2.68,2085600.0,2.2633,2.438,2.2633,2.3419,2085600.0
2008-12-04 09:40:00,2.68,2.7,2.66,2.67,1595200.0,2.3419,2.3594,2.3244,2.3332,1595200.0
2008-12-04 09:50:00,2.66,2.68,2.63,2.63,932800.0,2.3244,2.3419,2.2982,2.2982,932800.0
2008-12-04 10:00:00,2.64,2.67,2.62,2.64,1156800.0,2.3069,2.3332,2.2895,2.3069,1156800.0
2008-12-04 10:10:00,2.64,2.64,2.6,2.6,1011200.0,2.3069,2.3069,2.272,2.272,1011200.0
2008-12-04 10:20:00,2.61,2.67,2.61,2.66,764800.0,2.2807,2.3332,2.2807,2.3244,764800.0
2008-12-04 10:30:00,2.66,2.69,2.64,2.67,557600.0,2.3244,2.3506,2.3069,2.3332,557600.0
2008-12-04 10:40:00,2.67,2.71,2.67,2.69,712800.0,2.3332,2.3681,2.3332,2.3506,712800.0
2008-12-04 10:50:00,2.69,2.7,2.68,2.69,703200.0,2.3506,2.3594,2.3419,2.3506,703200.0
2008-12-04 11:00:00,2.69,2.7,2.67,2.67,403200.0,2.3506,2.3594,2.3332,2.3332,403200.0
2008-12-04 11:10:00,2.67,2.69,2.65,2.69,419200.0,2.3332,2.3506,2.3157,2.3506,419200.0
2008-12-04 11:20:00,2.68,2.71,2.68,2.68,296800.0,2.3419,2.3681,2.3419,2.3419,296800.0
2008-12-04 11:30:00,2.68,2.68,2.66,2.68,253600.0,2.3419,2.3419,2.3244,2.3419,253600.0
2008-12-04 11:40:00,2.68,2.68,2.66,2.67,224800.0,2.3419,2.3419,2.3244,2.3332,224800.0
2008-12-04 11:50:00,2.67,2.69,2.67,2.67,320800.0,2.3332,2.3506,2.3332,2.3332,320800.0
2008-12-04 12:00:00,2.67,2.67,2.65,2.66,260800.0,2.3332,2.3332,2.3157,2.3244,260800.0
2008-12-04 12:10:00,2.66,2.66,2.64,2.65,275200.0,2.3244,2.3244,2.3069,2.3157,275200.0
2008-12-04 12:20:00,2.65,2.66,2.64,2.65,320000.0,2.3157,2.3244,2.3069,2.3157,320000.0
2008-12-04 12:30:00,2.65,2.66,2.65,2.66,232000.0,2.3157,2.3244,2.3157,2.3244,232000.0
2008-12-04 12:40:00,2.66,2.68,2.66,2.67,236000.0,2.3244,2.3419,2.3244,2.3332,236000.0
2008-12-04 12:50:00,2.67,2.67,2.66,2.66,224800.0,2.3332,2.3332,2.3244,2.3244,224800.0
2008-12-04 13:00:00,2.66,2.67,2.65,2.65,194400.0,2.3244,2.3332,2.3157,2.3157,194400.0
2008-12-04 13:10:00,2.65,2.66,2.65,2.65,226400.0,2.3157,2.3244,2.3157,2.3157,226400.0
2008-12-04 13:20:00,2.65,2.65,2.64,2.64,131200.0,2.3157,2.3157,2.3069,2.3069,131200.0
2008-12-04 13:30:00,2.64,2.67,2.63,2.66,344800.0,2.3069,2.3332,2.2982,2.3244,344800.0
2008-12-04 13:40:00,2.66,2.67,2.65,2.66,326400.0,2.3244,2.3332,2.3157,2.3244,326400.0
2008-12-04 13:50:00,2.66,2.67,2.65,2.65,583200.0,2.3244,2.3332,2.3157,2.3157,583200.0
2008-12-04 14:00:00,2.65,2.66,2.65,2.65,334400.0,2.3157,2.3244,2.3157,2.3157,334400.0
2008-12-04 14:10:00,2.66,2.66,2.64,2.65,355200.0,2.3244,2.3244,2.3069,2.3157,355200.0
2008-12-04 14:20:00,2.65,2.66,2.63,2.64,442400.0,2.3157,2.3244,2.2982,2.3069,442400.0
2008-12-04 14:30:00,2.64,2.66,2.64,2.65,401600.0,2.3069,2.3244,2.3069,2.3157,401600.0
2008-12-04 14:40:00,2.66,2.66,2.62,2.63,614400.0,2.3244,2.3244,2.2895,2.2982,614400.0
2008-12-04 14:50:00,2.63,2.64,2.62,2.62,588000.0,2.2982,2.3069,2.2895,2.2895,588000.0
2008-12-04 15:00:00,2.62,2.63,2.59,2.59,1143200.0,2.2895,2.2982,2.2633,2.2633,1143200.0
2008-12-04 15:10:00,2.59,2.6,2.55,2.56,1215200.0,2.2633,2.272,2.2283,2.237,1215200.0
2008-12-04 15:20:00,2.56,2.56,2.5,2.51,2089600.0,2.237,2.237,2.1846,2.1933,2089600.0
2008-12-04 15:30:00,2.51,2.53,2.5,2.5,726400.0,2.1933,2.2108,2.1846,2.1846,726400.0
2008-12-04 15:40:00,2.5,2.55,2.5,2.54,1029600.0,2.1846,2.2283,2.1846,2.2196,1029600.0
2008-12-04 15:50:00,2.54,2.57,2.52,2.56,1648000.0,2.2196,2.2458,2.2021,2.237,1648000.0
2008-12-05 09:30:00,2.53,2.58,2.53,2.56,510400.0,2.2108,2.2545,2.2108,2.237,510400.0
2008-12-05 09:40:00,2.56,2.58,2.55,2.55,348800.0,2.237,2.2545,2.2283,2.2283,348800.0
2008-12-05 09:50:00,2.55,2.58,2.54,2.56,488000.0,2.2283,2.2545,2.2196,2.237,488000.0
2008-12-05 10:00:00,2.56,2.56,2.52,2.53,460800.0,2.237,2.237,2.2021,2.2108,460800.0
2008-12-05 10:10:00,2.53,2.53,2.51,2.52,220000.0,2.2108,2.2108,2.1933,2.2021,220000.0
2008-12-05 10:20:00,2.52,2.53,2.51,2.53,280800.0,2.2021,2.2108,2.1933,2.2108,280800.0
2008-12-05 10:30:00,2.53,2.53,2.51,2.51,285600.0,2.2108,2.2108,2.1933,2.1933,285600.0
2008-12-05 10:40:00,2.51,2.52,2.5,2.51,354400.0,2.1933,2.2021,2.1846,2.1933,354400.0
2008-12-05 10:50:00,2.51,2.53,2.5,2.53,179200.0,2.1933,2.2108,2.1846,2.2108,179200.0
2008-12-05 11:00:00,2.53,2.53,2.51,2.51,253600.0,2.2108,2.2108,2.1933,2.1933,253600.0
2008-12-05 11:10:00,2.52,2.53,2.51,2.52,204800.0,2.2021,2.2108,2.1933,2.2021,204800.0
2008-12-05 11:20:00,2.52,2.52,2.5,2.51,198400.0,2.2021,2.2021,2.1846,2.1933,198400.0
2008-12-05 11:30:00,2.51,2.52,2.5,2.52,280800.0,2.1933,2.2021,2.1846,2.2021,280800.0
2008-12-05 11:40:00,2.52,2.54,2.52,2.52,216800.0,2.2021,2.2196,2.2021,2.2021,216800.0
2008-12-05 11:50:00,2.52,2.54,2.52,2.53,235200.0,2.2021,2.2196,2.2021,2.2108,235200.0
2008-12-05 12:00:00,2.53,2.55,2.53,2.55,223200.0,2.2108,2.2283,2.2108,2.2283,223200.0
2008-12-05 12:10:00,2.55,2.55,2.53,2.54,247200.0,2.2283,2.2283,2.2108,2.2196,247200.0
2008-12-05 12:20:00,2.54,2.56,2.53,2.56,480800.0,2.2196,2.237,2.2108,2.237,480800.0
2008-12-05 12:30:00,2.55,2.56,2.52,2.54,236800.0,2.2283,2.237,2.2021,2.2196,236800.0
2008-12-05 12:40:00,2.54,2.54,2.52,2.53,169600.0,2.2196,2.2196,2.2021,2.2108,169600.0
2008-12-05 12:50:00,2.54,2.54,2.52,2.53,142400.0,2.2196,2.2196,2.2021,2.2108,142400.0
2008-12-05 13:00:00,2.53,2.56,2.53,2.55,180000.0,2.2108,2.237,2.2108,2.2283,180000.0
2008-12-05 13:10:00,2.55,2.57,2.55,2.55,171200.0,2.2283,2.2458,2.2283,2.2283,171200.0
2008-12-05 13:20:00,2.56,2.56,2.54,2.54,203200.0,2.237,2.237,2.2196,2.2196,203200.0
2008-12-05 13:30:00,2.54,2.56,2.54,2.56,152800.0,2.2196,2.237,2.2196,2.237,152800.0
2008-12-05 13:40:00,2.56,2.6,2.56,2.6,340000.0,2.237,2.272,2.237,2.272,340000.0
2008-12-05 13:50:00,2.6,2.6,2.58,2.59,1124000.0,2.272,2.272,2.2545,2.2633,1124000.0
2008-12-05 14:00:00,2.59,2.6,2.57,2.57,637600.0,2.2633,2.272,2.2458,2.2458,637600.0
2008-12-05 14:10:00,2.57,2.57,2.53,2.56,931200.0,2.2458,2.2458,2.2108,2.237,931200.0
2008-12-05 14:20:00,2.56,2.57,2.54,2.54,504800.0,2.237,2.2458,2.2196,2.2196,504800.0
2008-12-05 14:30:00,2.54,2.54,2.53,2.54,1171200.0,2.2196,2.2196,2.2108,2.2196,1171200.0
2008-12-05 14:40:00,2.54,2.57,2.54,2.57,982400.0,2.2196,2.2458,2.2196,2.2458,982400.0
2008-12-05 14:50:00,2.57,2.58,2.56,2.58,1120800.0,2.2458,2.2545,2.237,2.2545,1120800.0
2008-12-05 15:00:00,2.58,2.6,2.56,2.58,632800.0,2.2545,2.272,2.237,2.2545,632800.0
2008-12-05 15:10:00,2.58,2.61,2.58,2.6,1027200.0,2.2545,2.2807,2.2545,2.272,1027200.0
2008-12-05 15:20:00,2.6,2.6,2.57,2.58,1629600.0,2.272,2.272,2.2458,2.2545,1629600.0
2008-12-05 15:30:00,2.58,2.61,2.58,2.6,1589600.0,2.2545,2.2807,2.2545,2.272,1589600.0
2008-12-05 15:40:00,2.6,2.61,2.59,2.59,1427200.0,2.272,2.2807,2.2633,2.2633,1427200.0
2008-12-05 15:50:00,2.59,2.62,2.59,2.61,1500000.0,2.2633,2.2895,2.2633,2.2807,1500000.0
2008-12-08 09:30:00,2.67,2.72,2.67,2.72,333600.0,2.3332,2.3769,2.3332,2.3769,333600.0
2008-12-08 09:40:00,2.73,2.76,2.72,2.75,311200.0,2.3856,2.4118,2.3769,2.4031,311200.0
2008-12-08 09:50:00,2.75,2.76,2.72,2.72,265600.0,2.4031,2.4118,2.3769,2.3769,265600.0
2008-12-08 10:00:00,2.72,2.74,2.71,2.74,287200.0,2.3769,2.3943,2.3681,2.3943,287200.0
2008-12-08 10:10:00,2.74,2.75,2.73,2.74,267200.0,2.3943,2.4031,2.3856,2.3943,267200.0
2008-12-08 10:20:00,2.75,2.77,2.74,2.76,312800.0,2.4031,2.4205,2.3943,2.4118,312800.0
2008-12-08 10:30:00,2.76,2.78,2.76,2.78,319200.0,2.4118,2.4293,2.4118,2.4293,319200.0
2008-12-08 10:40:00,2.78,2.79,2.78,2.79,277600.0,2.4293,2.438,2.4293,2.438,277600.0
2008-12-08 10:50:00,2.79,2.79,2.78,2.79,183200.0,2.438,2.438,2.4293,2.438,183200.0
2008-12-08 11:00:00,2.79,2.79,2.76,2.77,220800.0,2.438,2.438,2.4118,2.4205,220800.0
2008-12-08 11:10:00,2.77,2.78,2.77,2.77,156800.0,2.4205,2.4293,2.4205,2.4205,156800.0
2008-12-08 11:20:00,2.77,2.78,2.77,2.77,137600.0,2.4205,2.4293,2.4205,2.4205,137600.0
2008-12-08 11:30:00,2.77,2.79,2.76,2.77,225600.0,2.4205,2.438,2.4118,2.4205,225600.0
2008-12-08 11:40:00,2.77,2.77,2.75,2.75,289600.0,2.4205,2.4205,2.4031,2.4031,289600.0
2008-12-08 11:50:00,2.75,2.75,2.74,2.74,275200.0,2.4031,2.4031,2.3943,2.3943,275200.0
2008-12-08 12:00:00,2.74,2.75,2.72,2.73,348000.0,2.3943,2.4031,2.3769,2.3856,348000.0
2008-12-08 12:10:00,2.73,2.75,2.73,2.75,289600.0,2.3856,2.4031,2.3856,2.4031,289600.0
2008-12-08 12:20:00,2.75,2.75,2.74,2.74,260800.0,2.4031,2.4031,2.3943,2.3943,260800.0
2008-12-08 12:30:00,2.74,2.75,2.74,2.74,276000.0,2.3943,2.4031,2.3943,2.3943,276000.0
2008-12-08 12:40:00,2.74,2.75,2.73,2.73,189600.0,2.3943,2.4031,2.3856,2.3856,189600.0
2008-12-08 12:50:00,2.73,2.74,2.72,2.74,253600.0,2.3856,2.3943,2.3769,2.3943,253600.0
2008-12-08 13:00:00,2.74,2.75,2.74,2.75,254400.0,2.3943,2.4031,2.3943,2.4031,254400.0
2008-12-08 13:10:00,2.75,2.75,2.73,2.73,208800.0,2.4031,2.4031,2.3856,2.3856,208800.0
2008-12-08 13:20:00,2.74,2.75,2.73,2.74,236000.0,2.3943,2.4031,2.3856,2.3943,236000.0
2008-12-08 13:30:00,2.73,2.73,2.71,2.73,442400.0,2.3856,2.3856,2.3681,2.3856,442400.0
2008-12-08 13:40:00,2.73,2.74,2.73,2.74,273600.0,2.3856,2.3943,2.3856,2.3943,273600.0
2008-12-08 13:50:00,2.74,2.74,2.72,2.74,395200.0,2.3943,2.3943,2.3769,2.3943,395200.0
2008-12-08 14:00:00,2.74,2.76,2.73,2.75,332800.0,2.3943,2.4118,2.3856,2.4031,332800.0
2008-12-08 14:10:00,2.75,2.76,2.75,2.76,338400.0,2.4031,2.4118,2.4031,2.4118,338400.0
2008-12-08 14:20:00,2.76,2.78,2.76,2.77,506400.0,2.4118,2.4293,2.4118,2.4205,506400.0
2008-12-08 14:30:00,2.77,2.78,2.76,2.78,428800.0,2.4205,2.4293,2.4118,2.4293,428800.0
2008-12-08 14:40:00,2.78,2.8,2.77,2.79,426400.0,2.4293,2.4468,2.4205,2.438,426400.0
2008-12-08 14:50:00,2.79,2.81,2.79,2.81,513600.0,2.438,2.4555,2.438,2.4555,513600.0
2008-12-08 15:00:00,2.81,2.82,2.79,2.82,632000.0,2.4555,2.4642,2.438,2.4642,632000.0
2008-12-08 15:10:00,2.82,2.83,2.82,2.82,648000.0,2.4642,2.473,2.4642,2.4642,648000.0
2008-12-08 15:20:00,2.82,2.83,2.81,2.82,512800.0,2.4642,2.473,2.4555,2.4642,512800.0
2008-12-08 15:30:00,2.82,2.82,2.78,2.78,834400.0,2.4642,2.4642,2.4293,2.4293,834400.0
2008-12-08 15:40:00,2.79,2.81,2.76,2.77,1119200.0,2.438,2.4555,2.4118,2.4205,1119200.0
2008-12-08 15:50:00,2.77,2.8,2.77,2.79,1074400.0,2.4205,2.4468,2.4205,2.438,1074400.0
2008-12-09 09:30:00,2.74,2.79,2.71,2.74,623200.0,2.3943,2.438,2.3681,2.3943,623200.0
2008-12-09 09:40:00,2.74,2.77,2.71,2.74,362400.0,2.3943,2.4205,2.3681,2.3943,362400.0
2008-12-09 09:50:00,2.74,2.76,2.74,2.76,526400.0,2.3943,2.4118,2.3943,2.4118,526400.0
2008-12-09 10:00:00,2.76,2.79,2.76,2.77,240000.0,2.4118,2.438,2.4118,2.4205,240000.0
2008-12-09 10:10:00,2.77,2.81,2.77,2.81,176800.0,2.4205,2.4555,2.4205,2.4555,176800.0
2008-12-09 10:20:00,2.8,2.82,2.8,2.81,412800.0,2.4468,2.4642,2.4468,2.4555,412800.0
2008-12-09 10:30:00,2.81,2.81,2.8,2.8,673600.0,2.4555,2.4555,2.4468,2.4468,673600.0
2008-12-09 10:40:00,2.8,2.81,2.79,2.81,422400.0,2.4468,2.4555,2.438,2.4555,422400.0
2008-12-09 10:50:00,2.81,2.82,2.81,2.82,404800.0,2.4555,2.4642,2.4555,2.4642,404800.0
2008-12-09 11:00:00,2.82,2.84,2.82,2.83,524800.0,2.4642,2.4817,2.4642,2.473,524800.0
2008-12-09 11:10:00,2.83,2.84,2.81,2.81,571200.0,2.473,2.4817,2.4555,2.4555,571200.0
2008-12-09 11:20:00,2.81,2.82,2.8,2.8,968000.0,2.4555,2.4642,2.4468,2.4468,968000.0
2008-12-09 11:30:00,2.79,2.81,2.77,2.77,248000.0,2.438,2.4555,2.4205,2.4205,248000.0
2008-12-09 11:40:00,2.77,2.78,2.77,2.77,162400.0,2.4205,2.4293,2.4205,2.4205,162400.0
2008-12-09 11:50:00,2.77,2.78,2.76,2.76,246400.0,2.4205,2.4293,2.4118,2.4118,246400.0
2008-12-09 12:00:00,2.76,2.78,2.76,2.77,223200.0,2.4118,2.4293,2.4118,2.4205,223200.0
2008-12-09 12:10:00,2.78,2.78,2.75,2.76,201600.0,2.4293,2.4293,2.4031,2.4118,201600.0
2008-12-09 12:20:00,2.76,2.77,2.74,2.74,335200.0,2.4118,2.4205,2.3943,2.3943,335200.0
2008-12-09 12:30:00,2.74,2.75,2.74,2.75,522400.0,2.3943,2.4031,2.3943,2.4031,522400.0
2008-12-09 12:40:00,2.75,2.75,2.74,2.74,472800.0,2.4031,2.4031,2.3943,2.3943,472800.0
2008-12-09 12:50:00,2.74,2.74,2.72,2.72,373600.0,2.3943,2.3943,2.3769,2.3769,373600.0
2008-12-09 13:00:00,2.72,2.73,2.71,2.73,260000.0,2.3769,2.3856,2.3681,2.3856,260000.0
2008-12-09 13:10:00,2.73,2.73,2.69,2.7,179200.0,2.3856,2.3856,2.3506,2.3594,179200.0
2008-12-09 13:20:00,2.7,2.71,2.69,2.69,237600.0,2.3594,2.3681,2.3506,2.3506,237600.0
2008-12-09 13:30:00,2.69,2.7,2.68,2.69,352000.0,2.3506,2.3594,2.3419,2.3506,352000.0
2008-12-09 13:40:00,2.69,2.71,2.69,2.71,240800.0,2.3506,2.3681,2.3506,2.3681,240800.0
2008-12-09 13:50:00,2.71,2.71,2.68,2.68,237600.0,2.3681,2.3681,2.3419,2.3419,237600.0
2008-12-09 14:00:00,2.68,2.69,2.65,2.65,386400.0,2.3419,2.3506,2.3157,2.3157,386400.0
2008-12-09 14:10:00,2.65,2.68,2.65,2.68,424800.0,2.3157,2.3419,2.3157,2.3419,424800.0
2008-12-09 14:20:00,2.67,2.67,2.64,2.64,359200.0,2.3332,2.3332,2.3069,2.3069,359200.0
2008-12-09 14:30:00,2.64,2.64,2.63,2.63,330400.0,2.3069,2.3069,2.2982,2.2982,330400.0
2008-12-09 14:40:00,2.63,2.67,2.63,2.66,1325600.0,2.2982,2.3332,2.2982,2.3244,1325600.0
2008-12-09 14:50:00,2.66,2.69,2.65,2.69,654400.0,2.3244,2.3506,2.3157,2.3506,654400.0
2008-12-09 15:00:00,2.69,2.71,2.69,2.71,1612000.0,2.3506,2.3681,2.3506,2.3681,1612000.0
2008-12-09 15:10:00,2.71,2.71,2.68,2.7,562400.0,2.3681,2.3681,2.3419,2.3594,562400.0
2008-12-09 15:20:00,2.7,2.72,2.66,2.67,991200.0,2.3594,2.3769,2.3244,2.3332,991200.0
2008-12-09 15:30:00,2.67,2.68,2.66,2.68,934400.0,2.3332,2.3419,2.3244,2.3419,934400.0
2008-12-09 15:40:00,2.68,2.69,2.67,2.69,1135200.0,2.3419,2.3506,2.3332,2.3506,1135200.0
2008-12-09 15:50:00,2.69,2.69,2.66,2.67,1076800.0,2.3506,2.3506,2.3244,2.3332,1076800.0
2008-12-10 09:30:00,2.67,2.71,2.65,2.66,428800.0,2.3332,2.3681,2.3157,2.3244,428800.0
2008-12-10 09:40:00,2.66,2.7,2.66,2.68,248000.0,2.3244,2.3594,2.3244,2.3419,248000.0
2008-12-10 09:50:00,2.68,2.69,2.67,2.68,224800.0,2.3419,2.3506,2.3332,2.3419,224800.0
2008-12-10 10:00:00,2.68,2.69,2.67,2.69,307200.0,2.3419,2.3506,2.3332,2.3506,307200.0
2008-12-10 10:10:00,2.69,2.71,2.68,2.71,295200.0,2.3506,2.3681,2.3419,2.3681,295200.0
2008-12-10 10:20:00,2.71,2.71,2.7,2.71,380800.0,2.3681,2.3681,2.3594,2.3681,380800.0
2008-12-10 10:30:00,2.71,2.71,2.69,2.7,490400.0,2.3681,2.3681,2.3506,2.3594,490400.0
2008-12-10 10:40:00,2.7,2.71,2.69,2.71,357600.0,2.3594,2.3681,2.3506,2.3681,357600.0
2008-12-10 10:50:00,2.71,2.71,2.69,2.69,632000.0,2.3681,2.3681,2.3506,2.3506,632000.0
2008-12-10 11:00:00,2.69,2.7,2.67,2.67,900000.0,2.3506,2.3594,2.3332,2.3332,900000.0
2008-12-10 11:10:00,2.67,2.71,2.67,2.71,560000.0,2.3332,2.3681,2.3332,2.3681,560000.0
2008-12-10 11:20:00,2.71,2.71,2.69,2.7,281600.0,2.3681,2.3681,2.3506,2.3594,281600.0
2008-12-10 11:30:00,2.7,2.71,2.69,2.7,263200.0,2.3594,2.3681,2.3506,2.3594,263200.0
2008-12-10 11:40:00,2.7,2.72,2.7,2.71,412000.0,2.3594,2.3769,2.3594,2.3681,412000.0
2008-12-10 11:50:00,2.72,2.73,2.71,2.72,217600.0,2.3769,2.3856,2.3681,2.3769,217600.0
2008-12-10 12:00:00,2.72,2.74,2.71,2.72,996000.0,2.3769,2.3943,2.3681,2.3769,996000.0
2008-12-10 12:10:00,2.72,2.75,2.72,2.73,362400.0,2.3769,2.4031,2.3769,2.3856,362400.0
2008-12-10 12:20:00,2.73,2.73,2.71,2.72,173600.0,2.3856,2.3856,2.3681,2.3769,173600.0
2008-12-10 12:30:00,2.72,2.72,2.7,2.71,170400.0,2.3769,2.3769,2.3594,2.3681,170400.0
2008-12-10 12:40:00,2.71,2.73,2.71,2.72,207200.0,2.3681,2.3856,2.3681,2.3769,207200.0
2008-12-10 12:50:00,2.72,2.73,2.72,2.72,344000.0,2.3769,2.3856,2.3769,2.3769,344000.0
2008-12-10 13:00:00,2.72,2.73,2.72,2.72,188000.0,2.3769,2.3856,2.3769,2.3769,188000.0
2008-12-10 13:10:00,2.72,2.74,2.72,2.74,356000.0,2.3769,2.3943,2.3769,2.3943,356000.0
2008-12-10 13:20:00,2.74,2.75,2.73,2.73,488800.0,2.3943,2.4031,2.3856,2.3856,488800.0
2008-12-10 13:30:00,2.73,2.74,2.71,2.72,594400.0,2.3856,2.3943,2.3681,2.3769,594400.0
2008-12-10 13:40:00,2.72,2.73,2.71,2.73,875200.0,2.3769,2.3856,2.3681,2.3856,875200.0
2008-12-10 13:50:00,2.73,2.73,2.69,2.69,452000.0,2.3856,2.3856,2.3506,2.3506,452000.0
2008-12-10 14:00:00,2.69,2.7,2.69,2.69,564800.0,2.3506,2.3594,2.3506,2.3506,564800.0
2008-12-10 14:10:00,2.69,2.69,2.67,2.67,801600.0,2.3506,2.3506,2.3332,2.3332,801600.0
2008-12-10 14:20:00,2.67,2.67,2.64,2.65,595200.0,2.3332,2.3332,2.3069,2.3157,595200.0
2008-12-10 14:30:00,2.65,2.65,2.64,2.65,648000.0,2.3157,2.3157,2.3069,2.3157,648000.0
2008-12-10 14:40:00,2.64,2.66,2.63,2.63,684000.0,2.3069,2.3244,2.2982,2.2982,684000.0
2008-12-10 14:50:00,2.63,2.65,2.63,2.65,444000.0,2.2982,2.3157,2.2982,2.3157,444000.0
2008-12-10 15:00:00,2.65,2.66,2.64,2.66,609600.0,2.3157,2.3244,2.3069,2.3244,609600.0
2008-12-10 15:10:00,2.66,2.67,2.64,2.65,368800.0,2.3244,2.3332,2.3069,2.3157,368800.0
2008-12-10 15:20:00,2.65,2.68,2.65,2.68,388000.0,2.3157,2.3419,2.3157,2.3419,388000.0
2008-12-10 15:30:00,2.68,2.68,2.64,2.65,562400.0,2.3419,2.3419,2.3069,2.3157,562400.0
2008-12-10 15:40:00,2.65,2.67,2.63,2.65,1615200.0,2.3157,2.3332,2.2982,2.3157,1615200.0
2008-12-10 15:50:00,2.65,2.66,2.64,2.65,1591200.0,2.3157,2.3244,2.3069,2.3157,1591200.0
2008-12-11 09:30:00,2.63,2.64,2.58,2.63,415200.0,2.2982,2.3069,2.2545,2.2982,415200.0
2008-12-11 09:40:00,2.63,2.64,2.62,2.63,371200.0,2.2982,2.3069,2.2895,2.2982,371200.0
2008-12-11 09:50:00,2.63,2.63,2.62,2.63,311200.0,2.2982,2.2982,2.2895,2.2982,311200.0
2008-12-11 10:00:00,2.63,2.64,2.6,2.61,304000.0,2.2982,2.3069,2.272,2.2807,304000.0
2008-12-11 10:10:00,2.61,2.61,2.6,2.61,261600.0,2.2807,2.2807,2.272,2.2807,261600.0
2008-12-11 10:20:00,2.61,2.61,2.6,2.61,426400.0,2.2807,2.2807,2.272,2.2807,426400.0
2008-12-11 10:30:00,2.6,2.62,2.6,2.61,307200.0,2.272,2.2895,2.272,2.2807,307200.0
2008-12-11 10:40:00,2.61,2.62,2.61,2.61,420000.0,2.2807,2.2895,2.2807,2.2807,420000.0
2008-12-11 10:50:00,2.61,2.62,2.61,2.62,1572800.0,2.2807,2.2895,2.2807,2.2895,1572800.0
2008-12-11 11:00:00,2.62,2.64,2.62,2.63,176000.0,2.2895,2.3069,2.2895,2.2982,176000.0
2008-12-11 11:10:00,2.63,2.65,2.63,2.64,199200.0,2.2982,2.3157,2.2982,2.3069,199200.0
2008-12-11 11:20:00,2.64,2.65,2.62,2.63,122400.0,2.3069,2.3157,2.2895,2.2982,122400.0
2008-12-11 11:30:00,2.63,2.64,2.63,2.64,191200.0,2.2982,2.3069,2.2982,2.3069,191200.0
2008-12-11 11:40:00,2.64,2.66,2.64,2.65,164800.0,2.3069,2.3244,2.3069,2.3157,164800.0
2008-12-11 11:50:00,2.65,2.66,2.65,2.66,130400.0,2.3157,2.3244,2.3157,2.3244,130400.0
2008-12-11 12:00:00,2.66,2.67,2.65,2.65,157600.0,2.3244,2.3332,2.3157,2.3157,157600.0
2008-12-11 12:10:00,2.65,2.65,2.64,2.65,100800.0,2.3157,2.3157,2.3069,2.3157,100800.0
2008-12-11 12:20:00,2.65,2.65,2.64,2.65,243200.0,2.3157,2.3157,2.3069,2.3157,243200.0
2008-12-11 12:30:00,2.65,2.67,2.65,2.65,260000.0,2.3157,2.3332,2.3157,2.3157,260000.0
2008-12-11 12:40:00,2.65,2.66,2.65,2.66,209600.0,2.3157,2.3244,2.3157,2.3244,209600.0
2008-12-11 12:50:00,2.66,2.68,2.66,2.68,296000.0,2.3244,2.3419,2.3244,2.3419,296000.0
2008-12-11 13:00:00,2.68,2.68,2.66,2.67,193600.0,2.3419,2.3419,2.3244,2.3332,193600.0
2008-12-11 13:10:00,2.67,2.68,2.66,2.66,267200.0,2.3332,2.3419,2.3244,2.3244,267200.0
2008-12-11 13:20:00,2.66,2.67,2.65,2.67,553600.0,2.3244,2.3332,2.3157,2.3332,553600.0
2008-12-11 13:30:00,2.67,2.68,2.67,2.68,284800.0,2.3332,2.3419,2.3332,2.3419,284800.0
2008-12-11 13:40:00,2.68,2.69,2.67,2.67,296800.0,2.3419,2.3506,2.3332,2.3332,296800.0
2008-12-11 13:50:00,2.67,2.68,2.67,2.68,344000.0,2.3332,2.3419,2.3332,2.3419,344000.0
2008-12-11 14:00:00,2.68,2.69,2.68,2.68,419200.0,2.3419,2.3506,2.3419,2.3419,419200.0
2008-12-11 14:10:00,2.68,2.7,2.68,2.69,1020000.0,2.3419,2.3594,2.3419,2.3506,1020000.0
2008-12-11 14:20:00,2.69,2.7,2.69,2.69,492000.0,2.3506,2.3594,2.3506,2.3506,492000.0
2008-12-11 14:30:00,2.7,2.7,2.69,2.69,1077600.0,2.3594,2.3594,2.3506,2.3506,1077600.0
2008-12-11 14:40:00,2.69,2.69,2.69,2.69,1492000.0,2.3506,2.3506,2.3506,2.3506,1492000.0
2008-12-11 14:50:00,2.69,2.69,2.66,2.67,1462400.0,2.3506,2.3506,2.3244,2.3332,1462400.0
2008-12-11 15:00:00,2.67,2.68,2.63,2.64,1280800.0,2.3332,2.3419,2.2982,2.3069,1280800.0
2008-12-11 15:10:00,2.64,2.64,2.6,2.62,479200.0,2.3069,2.3069,2.272,2.2895,479200.0
2008-12-11 15:20:00,2.62,2.64,2.61,2.63,860000.0,2.2895,2.3069,2.2807,2.2982,860000.0
2008-12-11 15:30:00,2.63,2.64,2.62,2.62,1024000.0,2.2982,2.3069,2.2895,2.2895,1024000.0
2008-12-11 15:40:00,2.62,2.65,2.62,2.64,656800.0,2.2895,2.3157,2.2895,2.3069,656800.0
2008-12-11 15:50:00,2.64,2.65,2.63,2.64,1135200.0,2.3069,2.3157,2.2982,2.3069,1135200.0
2008-12-12 09:30:00,2.53,2.62,2.51,2.61,481600.0,2.2108,2.2895,2.1933,2.2807,481600.0
2008-12-12 09:40:00,2.62,2.62,2.58,2.58,363200.0,2.2895,2.2895,2.2545,2.2545,363200.0
2008-12-12 09:50:00,2.58,2.62,2.58,2.6,423200.0,2.2545,2.2895,2.2545,2.272,423200.0
2008-12-12 10:00:00,2.59,2.64,2.59,2.6,406400.0,2.2633,2.3069,2.2633,2.272,406400.0
2008-12-12 10:10:00,2.6,2.61,2.58,2.6,163200.0,2.272,2.2807,2.2545,2.272,163200.0
2008-12-12 10:20:00,2.59,2.62,2.59,2.62,209600.0,2.2633,2.2895,2.2633,2.2895,209600.0
2008-12-12 10:30:00,2.63,2.64,2.59,2.61,339200.0,2.2982,2.3069,2.2633,2.2807,339200.0
2008-12-12 10:40:00,2.61,2.64,2.6,2.63,288800.0,2.2807,2.3069,2.272,2.2982,288800.0
2008-12-12 10:50:00,2.63,2.67,2.63,2.66,232800.0,2.2982,2.3332,2.2982,2.3244,232800.0
2008-12-12 11:00:00,2.66,2.67,2.64,2.67,363200.0,2.3244,2.3332,2.3069,2.3332,363200.0
2008-12-12 11:10:00,2.67,2.67,2.62,2.64,296000.0,2.3332,2.3332,2.2895,2.3069,296000.0
2008-12-12 11:20:00,2.64,2.65,2.63,2.63,162400.0,2.3069,2.3157,2.2982,2.2982,162400.0
2008-12-12 11:30:00,2.63,2.64,2.61,2.61,135200.0,2.2982,2.3069,2.2807,2.2807,135200.0
2008-12-12 11:40:00,2.61,2.62,2.6,2.62,224000.0,2.2807,2.2895,2.272,2.2895,224000.0
2008-12-12 11:50:00,2.62,2.63,2.61,2.62,219200.0,2.2895,2.2982,2.2807,2.2895,219200.0
2008-12-12 12:00:00,2.62,2.65,2.62,2.64,204000.0,2.2895,2.3157,2.2895,2.3069,204000.0
2008-12-12 12:10:00,2.64,2.64,2.62,2.63,184800.0,2.3069,2.3069,2.2895,2.2982,184800.0
2008-12-12 12:20:00,2.63,2.64,2.63,2.64,160000.0,2.2982,2.3069,2.2982,2.3069,160000.0
2008-12-12 12:30:00,2.64,2.67,2.63,2.66,179200.0,2.3069,2.3332,2.2982,2.3244,179200.0
2008-12-12 12:40:00,2.66,2.67,2.65,2.66,221600.0,2.3244,2.3332,2.3157,2.3244,221600.0
2008-12-12 12:50:00,2.66,2.7,2.66,2.7,420800.0,2.3244,2.3594,2.3244,2.3594,420800.0
2008-12-12 13:00:00,2.7,2.72,2.7,2.71,480800.0,2.3594,2.3769,2.3594,2.3681,480800.0
2008-12-12 13:10:00,2.71,2.71,2.69,2.69,252000.0,2.3681,2.3681,2.3506,2.3506,252000.0
2008-12-12 13:20:00,2.7,2.71,2.68,2.68,412000.0,2.3594,2.3681,2.3419,2.3419,412000.0
2008-12-12 13:30:00,2.69,2.69,2.66,2.66,202400.0,2.3506,2.3506,2.3244,2.3244,202400.0
2008-12-12 13:40:00,2.66,2.66,2.65,2.66,416000.0,2.3244,2.3244,2.3157,2.3244,416000.0
2008-12-12 13:50:00,2.66,2.67,2.65,2.67,398400.0,2.3244,2.3332,2.3157,2.3332,398400.0
2008-12-12 14:00:00,2.67,2.7,2.66,2.69,314400.0,2.3332,2.3594,2.3244,2.3506,314400.0
2008-12-12 14:10:00,2.69,2.7,2.67,2.67,308000.0,2.3506,2.3594,2.3332,2.3332,308000.0
2008-12-12 14:20:00,2.67,2.68,2.65,2.67,536000.0,2.3332,2.3419,2.3157,2.3332,536000.0
2008-12-12 14:30:00,2.66,2.69,2.65,2.68,554400.0,2.3244,2.3506,2.3157,2.3419,554400.0
2008-12-12 14:40:00,2.68,2.7,2.67,2.69,299200.0,2.3419,2.3594,2.3332,2.3506,299200.0
2008-12-12 14:50:00,2.69,2.7,2.67,2.67,905600.0,2.3506,2.3594,2.3332,2.3332,905600.0
2008-12-12 15:00:00,2.68,2.69,2.67,2.67,713600.0,2.3419,2.3506,2.3332,2.3332,713600.0
2008-12-12 15:10:00,2.67,2.68,2.64,2.64,747200.0,2.3332,2.3419,2.3069,2.3069,747200.0
2008-12-12 15:20:00,2.64,2.67,2.64,2.66,928000.0,2.3069,2.3332,2.3069,2.3244,928000.0
2008-12-12 15:30:00,2.66,2.67,2.65,2.66,1320800.0,2.3244,2.3332,2.3157,2.3244,1320800.0
2008-12-12 15:40:00,2.67,2.69,2.66,2.68,1007200.0,2.3332,2.3506,2.3244,2.3419,1007200.0
2008-12-12 15:50:00,2.68,2.69,2.66,2.69,1681600.0,2.3419,2.3506,2.3244,2.3506,1681600.0
2008-12-15 09:30:00,2.69,2.73,2.67,2.72,462400.0,2.3523,2.3872,2.3348,2.3785,462400.0
2008-12-15 09:40:00,2.72,2.74,2.71,2.73,447200.0,2.3785,2.396,2.3698,2.3872,447200.0
2008-12-15 09:50:00,2.73,2.73,2.71,2.72,589600.0,2.3872,2.3872,2.3698,2.3785,589600.0
2008-12-15 10:00:00,2.72,2.72,2.69,2.69,565600.0,2.3785,2.3785,2.3523,2.3523,565600.0
2008-12-15 10:10:00,2.68,2.7,2.68,2.69,591200.0,2.3435,2.361,2.3435,2.3523,591200.0
2008-12-15 10:20:00,2.69,2.7,2.67,2.69,524800.0,2.3523,2.361,2.3348,2.3523,524800.0
2008-12-15 10:30:00,2.69,2.7,2.68,2.69,890400.0,2.3523,2.361,2.3435,2.3523,890400.0
2008-12-15 10:40:00,2.69,2.69,2.66,2.66,468000.0,2.3523,2.3523,2.326,2.326,468000.0
2008-12-15 10:50:00,2.66,2.66,2.64,2.65,730400.0,2.326,2.326,2.3085,2.3173,730400.0
2008-12-15 11:00:00,2.65,2.66,2.64,2.66,466400.0,2.3173,2.326,2.3085,2.326,466400.0
2008-12-15 11:10:00,2.66,2.67,2.65,2.65,468800.0,2.326,2.3348,2.3173,2.3173,468800.0
2008-12-15 11:20:00,2.65,2.67,2.65,2.66,540000.0,2.3173,2.3348,2.3173,2.326,540000.0
2008-12-15 11:30:00,2.67,2.68,2.66,2.67,344000.0,2.3348,2.3435,2.326,2.3348,344000.0
2008-12-15 11:40:00,2.67,2.69,2.67,2.68,417600.0,2.3348,2.3523,2.3348,2.3435,417600.0
2008-12-15 11:50:00,2.69,2.69,2.67,2.68,484800.0,2.3523,2.3523,2.3348,2.3435,484800.0
2008-12-15 12:00:00,2.68,2.68,2.66,2.67,390400.0,2.3435,2.3435,2.326,2.3348,390400.0
2008-12-15 12:10:00,2.67,2.68,2.67,2.68,307200.0,2.3348,2.3435,2.3348,2.3435,307200.0
2008-12-15 12:20:00,2.68,2.69,2.68,2.69,375200.0,2.3435,2.3523,2.3435,2.3523,375200.0
2008-12-15 12:30:00,2.69,2.69,2.68,2.68,192000.0,2.3523,2.3523,2.3435,2.3435,192000.0
2008-12-15 12:40:00,2.68,2.69,2.66,2.66,379200.0,2.3435,2.3523,2.326,2.326,379200.0
2008-12-15 12:50:00,2.66,2.67,2.66,2.67,679200.0,2.326,2.3348,2.326,2.3348,679200.0
2008-12-15 13:00:00,2.67,2.68,2.67,2.67,358400.0,2.3348,2.3435,2.3348,2.3348,358400.0
2008-12-15 13:10:00,2.67,2.68,2.67,2.68,360800.0,2.3348,2.3435,2.3348,2.3435,360800.0
2008-12-15 13:20:00,2.68,2.69,2.68,2.69,1176800.0,2.3435,2.3523,2.3435,2.3523,1176800.0
2008-12-15 13:30:00,2.69,2.69,2.68,2.68,1180000.0,2.3523,2.3523,2.3435,2.3435,1180000.0
2008-12-15 13:40:00,2.69,2.69,2.68,2.68,688000.0,2.3523,2.3523,2.3435,2.3435,688000.0
2008-12-15 13:50:00,2.68,2.68,2.67,2.68,440000.0,2.3435,2.3435,2.3348,2.3435,440000.0
2008-12-15 14:00:00,2.68,2.69,2.68,2.68,444000.0,2.3435,2.3523,2.3435,2.3435,444000.0
2008-12-15 14:10:00,2.68,2.68,2.67,2.68,284000.0,2.3435,2.3435,2.3348,2.3435,284000.0
2008-12-15 14:20:00,2.68,2.68,2.67,2.67,563200.0,2.3435,2.3435,2.3348,2.3348,563200.0
2008-12-15 14:30:00,2.67,2.68,2.66,2.68,151200.0,2.3348,2.3435,2.326,2.3435,151200.0
2008-12-15 14:40:00,2.68,2.68,2.67,2.67,288800.0,2.3435,2.3435,2.3348,2.3348,288800.0
2008-12-15 14:50:00,2.67,2.68,2.67,2.68,360000.0,2.3348,2.3435,2.3348,2.3435,360000.0
2008-12-15 15:00:00,2.68,2.69,2.67,2.67,540000.0,2.3435,2.3523,2.3348,2.3348,540000.0
2008-12-15 15:10:00,2.67,2.67,2.66,2.66,612800.0,2.3348,2.3348,2.326,2.326,612800.0
2008-12-15 15:20:00,2.66,2.68,2.65,2.67,763200.0,2.326,2.3435,2.3173,2.3348,763200.0
2008-12-15 15:30:00,2.67,2.7,2.67,2.69,1557600.0,2.3348,2.361,2.3348,2.3523,1557600.0
2008-12-15 15:40:00,2.69,2.71,2.68,2.69,1312800.0,2.3523,2.3698,2.3435,2.3523,1312800.0
2008-12-15 15:50:00,2.69,2.7,2.68,2.69,1258400.0,2.3523,2.361,2.3435,2.3523,1258400.0
2008-12-16 09:30:00,2.7,2.75,2.69,2.74,417600.0,2.361,2.4047,2.3523,2.396,417600.0
2008-12-16 09:40:00,2.74,2.75,2.72,2.73,460000.0,2.396,2.4047,2.3785,2.3872,460000.0
2008-12-16 09:50:00,2.72,2.76,2.72,2.73,408800.0,2.3785,2.4135,2.3785,2.3872,408800.0
2008-12-16 10:00:00,2.73,2.75,2.71,2.74,222400.0,2.3872,2.4047,2.3698,2.396,222400.0
2008-12-16 10:10:00,2.74,2.74,2.72,2.72,215200.0,2.396,2.396,2.3785,2.3785,215200.0
2008-12-16 10:20:00,2.72,2.72,2.71,2.72,140000.0,2.3785,2.3785,2.3698,2.3785,140000.0
2008-12-16 10:30:00,2.72,2.72,2.7,2.7,365600.0,2.3785,2.3785,2.361,2.361,365600.0
2008-12-16 10:40:00,2.7,2.71,2.7,2.7,212000.0,2.361,2.3698,2.361,2.361,212000.0
2008-12-16 10:50:00,2.7,2.7,2.69,2.7,227200.0,2.361,2.361,2.3523,2.361,227200.0
2008-12-16 11:00:00,2.7,2.72,2.7,2.72,196000.0,2.361,2.3785,2.361,2.3785,196000.0
2008-12-16 11:10:00,2.72,2.72,2.71,2.71,300000.0,2.3785,2.3785,2.3698,2.3698,300000.0
2008-12-16 11:20:00,2.71,2.72,2.71,2.72,220800.0,2.3698,2.3785,2.3698,2.3785,220800.0
2008-12-16 11:30:00,2.72,2.74,2.72,2.74,448000.0,2.3785,2.396,2.3785,2.396,448000.0
2008-12-16 11:40:00,2.74,2.74,2.73,2.74,543200.0,2.396,2.396,2.3872,2.396,543200.0
2008-12-16 11:50:00,2.74,2.75,2.74,2.75,484800.0,2.396,2.4047,2.396,2.4047,484800.0
2008-12-16 12:00:00,2.75,2.75,2.74,2.75,125600.0,2.4047,2.4047,2.396,2.4047,125600.0
2008-12-16 12:10:00,2.74,2.75,2.74,2.75,281600.0,2.396,2.4047,2.396,2.4047,281600.0
2008-12-16 12:20:00,2.75,2.75,2.74,2.75,189600.0,2.4047,2.4047,2.396,2.4047,189600.0
2008-12-16 12:30:00,2.75,2.75,2.75,2.75,390400.0,2.4047,2.4047,2.4047,2.4047,390400.0
2008-12-16 12:40:00,2.75,2.76,2.75,2.76,236800.0,2.4047,2.4135,2.4047,2.4135,236800.0
2008-12-16 12:50:00,2.76,2.76,2.75,2.76,182400.0,2.4135,2.4135,2.4047,2.4135,182400.0
2008-12-16 13:00:00,2.76,2.76,2.75,2.76,251200.0,2.4135,2.4135,2.4047,2.4135,251200.0
2008-12-16 13:10:00,2.76,2.76,2.75,2.76,376800.0,2.4135,2.4135,2.4047,2.4135,376800.0
2008-12-16 13:20:00,2.76,2.77,2.76,2.76,323200.0,2.4135,2.4222,2.4135,2.4135,323200.0
2008-12-16 13:30:00,2.76,2.77,2.75,2.76,468800.0,2.4135,2.4222,2.4047,2.4135,468800.0
2008-12-16 13:40:00,2.76,2.77,2.76,2.77,433600.0,2.4135,2.4222,2.4135,2.4222,433600.0
2008-12-16 13:50:00,2.77,2.78,2.77,2.77,556000.0,2.4222,2.431,2.4222,2.4222,556000.0
2008-12-16 14:00:00,2.77,2.79,2.77,2.78,538400.0,2.4222,2.4397,2.4222,2.431,538400.0
2008-12-16 14:10:00,2.78,2.81,2.78,2.78,435200.0,2.431,2.4572,2.431,2.431,435200.0
2008-12-16 14:20:00,2.79,2.83,2.77,2.83,994400.0,2.4397,2.4747,2.4222,2.4747,994400.0
2008-12-16 14:30:00,2.83,2.85,2.82,2.83,1030400.0,2.4747,2.4922,2.466,2.4747,1030400.0
2008-12-16 14:40:00,2.83,2.83,2.79,2.79,783200.0,2.4747,2.4747,2.4397,2.4397,783200.0
2008-12-16 14:50:00,2.79,2.82,2.79,2.81,1173600.0,2.4397,2.466,2.4397,2.4572,1173600.0
2008-12-16 15:00:00,2.81,2.84,2.8,2.83,1032000.0,2.4572,2.4834,2.4485,2.4747,1032000.0
2008-12-16 15:10:00,2.83,2.88,2.83,2.86,809600.0,2.4747,2.5184,2.4747,2.5009,809600.0
2008-12-16 15:20:00,2.86,2.89,2.86,2.86,689600.0,2.5009,2.5272,2.5009,2.5009,689600.0
2008-12-16 15:30:00,2.87,2.88,2.86,2.87,1147200.0,2.5097,2.5184,2.5009,2.5097,1147200.0
2008-12-16 15:40:00,2.87,2.87,2.83,2.83,1592000.0,2.5097,2.5097,2.4747,2.4747,1592000.0
2008-12-16 15:50:00,2.83,2.87,2.83,2.86,1712000.0,2.4747,2.5097,2.4747,2.5009,1712000.0
2008-12-17 09:30:00,2.83,2.84,2.77,2.83,339200.0,2.4747,2.4834,2.4222,2.4747,339200.0
2008-12-17 09:40:00,2.83,2.85,2.81,2.85,222400.0,2.4747,2.4922,2.4572,2.4922,222400.0
2008-12-17 09:50:00,2.85,2.85,2.84,2.85,272800.0,2.4922,2.4922,2.4834,2.4922,272800.0
2008-12-17 10:00:00,2.85,2.86,2.81,2.81,411200.0,2.4922,2.5009,2.4572,2.4572,411200.0
2008-12-17 10:10:00,2.81,2.81,2.79,2.81,275200.0,2.4572,2.4572,2.4397,2.4572,275200.0
2008-12-17 10:20:00,2.81,2.83,2.81,2.83,280800.0,2.4572,2.4747,2.4572,2.4747,280800.0
2008-12-17 10:30:00,2.83,2.84,2.83,2.83,185600.0,2.4747,2.4834,2.4747,2.4747,185600.0
2008-12-17 10:40:00,2.83,2.85,2.83,2.84,218400.0,2.4747,2.4922,2.4747,2.4834,218400.0
2008-12-17 10:50:00,2.84,2.85,2.84,2.84,204000.0,2.4834,2.4922,2.4834,2.4834,204000.0
2008-12-17 11:00:00,2.84,2.85,2.83,2.84,159200.0,2.4834,2.4922,2.4747,2.4834,159200.0
2008-12-17 11:10:00,2.84,2.84,2.83,2.83,160000.0,2.4834,2.4834,2.4747,2.4747,160000.0
2008-12-17 11:20:00,2.83,2.83,2.83,2.83,146400.0,2.4747,2.4747,2.4747,2.4747,146400.0
2008-12-17 11:30:00,2.83,2.84,2.82,2.84,220000.0,2.4747,2.4834,2.466,2.4834,220000.0
2008-12-17 11:40:00,2.84,2.85,2.84,2.84,168000.0,2.4834,2.4922,2.4834,2.4834,168000.0
2008-12-17 11:50:00,2.84,2.85,2.84,2.84,101600.0,2.4834,2.4922,2.4834,2.4834,101600.0
2008-12-17 12:00:00,2.84,2.86,2.84,2.86,140800.0,2.4834,2.5009,2.4834,2.5009,140800.0
2008-12-17 12:10:00,2.86,2.88,2.86,2.87,132800.0,2.5009,2.5184,2.5009,2.5097,132800.0
2008-12-17 12:20:00,2.87,2.89,2.87,2.88,256000.0,2.5097,2.5272,2.5097,2.5184,256000.0
2008-12-17 12:30:00,2.88,2.89,2.87,2.88,217600.0,2.5184,2.5272,2.5097,2.5184,217600.0
2008-12-17 12:40:00,2.87,2.89,2.87,2.88,315200.0,2.5097,2.5272,2.5097,2.5184,315200.0
2008-12-17 12:50:00,2.88,2.9,2.88,2.88,284000.0,2.5184,2.5359,2.5184,2.5184,284000.0
2008-12-17 13:00:00,2.88,2.88,2.87,2.88,238400.0,2.5184,2.5184,2.5097,2.5184,238400.0
2008-12-17 13:10:00,2.88,2.89,2.87,2.88,240000.0,2.5184,2.5272,2.5097,2.5184,240000.0
2008-12-17 13:20:00,2.88,2.89,2.88,2.88,153600.0,2.5184,2.5272,2.5184,2.5184,153600.0
2008-12-17 13:30:00,2.88,2.91,2.88,2.91,275200.0,2.5184,2.5447,2.5184,2.5447,275200.0
2008-12-17 13:40:00,2.91,2.92,2.91,2.91,195200.0,2.5447,2.5534,2.5447,2.5447,195200.0
2008-12-17 13:50:00,2.91,2.92,2.9,2.91,191200.0,2.5447,2.5534,2.5359,2.5447,191200.0
2008-12-17 14:00:00,2.91,2.91,2.89,2.9,583200.0,2.5447,2.5447,2.5272,2.5359,583200.0
2008-12-17 14:10:00,2.9,2.91,2.89,2.89,297600.0,2.5359,2.5447,2.5272,2.5272,297600.0
2008-12-17 14:20:00,2.9,2.9,2.87,2.87,396000.0,2.5359,2.5359,2.5097,2.5097,396000.0
2008-12-17 14:30:00,2.87,2.89,2.87,2.89,788000.0,2.5097,2.5272,2.5097,2.5272,788000.0
2008-12-17 14:40:00,2.88,2.91,2.88,2.91,480800.0,2.5184,2.5447,2.5184,2.5447,480800.0
2008-12-17 14:50:00,2.91,2.91,2.89,2.9,347200.0,2.5447,2.5447,2.5272,2.5359,347200.0
2008-12-17 15:00:00,2.9,2.93,2.9,2.92,604000.0,2.5359,2.5621,2.5359,2.5534,604000.0
2008-12-17 15:10:00,2.92,2.93,2.9,2.92,753600.0,2.5534,2.5621,2.5359,2.5534,753600.0
2008-12-17 15:20:00,2.92,2.93,2.9,2.92,500800.0,2.5534,2.5621,2.5359,2.5534,500800.0
2008-12-17 15:30:00,2.91,2.93,2.91,2.92,740800.0,2.5447,2.5621,2.5447,2.5534,740800.0
2008-12-17 15:40:00,2.92,2.94,2.92,2.94,739200.0,2.5534,2.5709,2.5534,2.5709,739200.0
2008-12-17 15:50:00,2.94,2.94,2.89,2.91,1513600.0,2.5709,2.5709,2.5272,2.5447,1513600.0
2008-12-18 09:30:00,3.01,3.01,2.88,2.92,396800.0,2.6321,2.6321,2.5184,2.5534,396800.0
2008-12-18 09:40:00,2.91,2.91,2.86,2.87,398400.0,2.5447,2.5447,2.5009,2.5097,398400.0
2008-12-18 09:50:00,2.87,2.87,2.84,2.85,197600.0,2.5097,2.5097,2.4834,2.4922,197600.0
2008-12-18 10:00:00,2.85,2.88,2.85,2.88,520800.0,2.4922,2.5184,2.4922,2.5184,520800.0
2008-12-18 10:10:00,2.88,2.88,2.87,2.87,314400.0,2.5184,2.5184,2.5097,2.5097,314400.0
2008-12-18 10:20:00,2.87,2.89,2.87,2.89,208000.0,2.5097,2.5272,2.5097,2.5272,208000.0
2008-12-18 10:30:00,2.89,2.9,2.89,2.89,80800.0,2.5272,2.5359,2.5272,2.5272,80800.0
2008-12-18 10:40:00,2.9,2.91,2.9,2.9,125600.0,2.5359,2.5447,2.5359,2.5359,125600.0
2008-12-18 10:50:00,2.9,2.92,2.9,2.91,172000.0,2.5359,2.5534,2.5359,2.5447,172000.0
2008-12-18 11:00:00,2.91,2.92,2.9,2.91,104800.0,2.5447,2.5534,2.5359,2.5447,104800.0
2008-12-18 11:10:00,2.9,2.9,2.89,2.89,103200.0,2.5359,2.5359,2.5272,2.5272,103200.0
2008-12-18 11:20:00,2.89,2.89,2.87,2.88,142400.0,2.5272,2.5272,2.5097,2.5184,142400.0
2008-12-18 11:30:00,2.88,2.88,2.87,2.88,112000.0,2.5184,2.5184,2.5097,2.5184,112000.0
2008-12-18 11:40:00,2.88,2.88,2.87,2.88,144000.0,2.5184,2.5184,2.5097,2.5184,144000.0
2008-12-18 11:50:00,2.88,2.88,2.87,2.88,264800.0,2.5184,2.5184,2.5097,2.5184,264800.0
2008-12-18 12:00:00,2.88,2.88,2.87,2.88,100000.0,2.5184,2.5184,2.5097,2.5184,100000.0
2008-12-18 12:10:00,2.88,2.89,2.88,2.88,108800.0,2.5184,2.5272,2.5184,2.5184,108800.0
2008-12-18 12:20:00,2.88,2.88,2.86,2.86,107200.0,2.5184,2.5184,2.5009,2.5009,107200.0
2008-12-18 12:30:00,2.86,2.87,2.86,2.86,114400.0,2.5009,2.5097,2.5009,2.5009,114400.0
2008-12-18 12:40:00,2.86,2.88,2.86,2.88,102400.0,2.5009,2.5184,2.5009,2.5184,102400.0
2008-12-18 12:50:00,2.88,2.88,2.87,2.87,69600.0,2.5184,2.5184,2.5097,2.5097,69600.0
2008-12-18 13:00:00,2.87,2.88,2.86,2.87,120800.0,2.5097,2.5184,2.5009,2.5097,120800.0
2008-12-18 13:10:00,2.87,2.87,2.87,2.87,47200.0,2.5097,2.5097,2.5097,2.5097,47200.0
2008-12-18 13:20:00,2.87,2.87,2.85,2.85,225600.0,2.5097,2.5097,2.4922,2.4922,225600.0
2008-12-18 13:30:00,2.85,2.86,2.85,2.86,180000.0,2.4922,2.5009,2.4922,2.5009,180000.0
2008-12-18 13:40:00,2.86,2.86,2.83,2.84,355200.0,2.5009,2.5009,2.4747,2.4834,355200.0
2008-12-18 13:50:00,2.83,2.84,2.83,2.83,252000.0,2.4747,2.4834,2.4747,2.4747,252000.0
2008-12-18 14:00:00,2.83,2.84,2.83,2.84,316800.0,2.4747,2.4834,2.4747,2.4834,316800.0
2008-12-18 14:10:00,2.84,2.84,2.83,2.83,252000.0,2.4834,2.4834,2.4747,2.4747,252000.0
2008-12-18 14:20:00,2.83,2.83,2.81,2.82,314400.0,2.4747,2.4747,2.4572,2.466,314400.0
2008-12-18 14:30:00,2.82,2.82,2.81,2.82,507200.0,2.466,2.466,2.4572,2.466,507200.0
2008-12-18 14:40:00,2.82,2.83,2.81,2.83,560800.0,2.466,2.4747,2.4572,2.4747,560800.0
2008-12-18 14:50:00,2.83,2.84,2.82,2.83,357600.0,2.4747,2.4834,2.466,2.4747,357600.0
2008-12-18 15:00:00,2.83,2.84,2.82,2.83,460800.0,2.4747,2.4834,2.466,2.4747,460800.0
2008-12-18 15:10:00,2.83,2.83,2.81,2.81,300000.0,2.4747,2.4747,2.4572,2.4572,300000.0
2008-12-18 15:20:00,2.81,2.82,2.79,2.79,640800.0,2.4572,2.466,2.4397,2.4397,640800.0
2008-12-18 15:30:00,2.79,2.81,2.78,2.8,948800.0,2.4397,2.4572,2.431,2.4485,948800.0
2008-12-18 15:40:00,2.8,2.82,2.79,2.81,716800.0,2.4485,2.466,2.4397,2.4572,716800.0
2008-12-18 15:50:00,2.81,2.82,2.8,2.81,700800.0,2.4572,2.466,2.4485,2.4572,700800.0
2008-12-19 09:30:00,2.83,2.85,2.73,2.85,3500000.0,2.4747,2.4922,2.3872,2.4922,3500000.0
2008-12-19 09:40:00,2.85,2.88,2.84,2.86,444000.0,2.4922,2.5184,2.4834,2.5009,444000.0
2008-12-19 09:50:00,2.86,2.91,2.86,2.89,586400.0,2.5009,2.5447,2.5009,2.5272,586400.0
2008-12-19 10:00:00,2.89,2.91,2.88,2.9,537600.0,2.5272,2.5447,2.5184,2.5359,537600.0
2008-12-19 10:10:00,2.9,2.92,2.9,2.91,436800.0,2.5359,2.5534,2.5359,2.5447,436800.0
2008-12-19 10:20:00,2.91,2.91,2.9,2.91,356800.0,2.5447,2.5447,2.5359,2.5447,356800.0
2008-12-19 10:30:00,2.91,2.91,2.89,2.89,860800.0,2.5447,2.5447,2.5272,2.5272,860800.0
2008-12-19 10:40:00,2.89,2.9,2.89,2.9,288000.0,2.5272,2.5359,2.5272,2.5359,288000.0
2008-12-19 10:50:00,2.9,2.91,2.9,2.9,321600.0,2.5359,2.5447,2.5359,2.5359,321600.0
2008-12-19 11:00:00,2.9,2.91,2.9,2.9,261600.0,2.5359,2.5447,2.5359,2.5359,261600.0
2008-12-19 11:10:00,2.9,2.91,2.89,2.9,287200.0,2.5359,2.5447,2.5272,2.5359,287200.0
2008-12-19 11:20:00,2.9,2.9,2.88,2.9,391200.0,2.5359,2.5359,2.5184,2.5359,391200.0
2008-12-19 11:30:00,2.9,2.91,2.89,2.9,306400.0,2.5359,2.5447,2.5272,2.5359,306400.0
2008-12-19 11:40:00,2.89,2.9,2.89,2.9,306400.0,2.5272,2.5359,2.5272,2.5359,306400.0
2008-12-19 11:50:00,2.9,2.9,2.88,2.88,389600.0,2.5359,2.5359,2.5184,2.5184,389600.0
2008-12-19 12:00:00,2.88,2.89,2.87,2.88,811200.0,2.5184,2.5272,2.5097,2.5184,811200.0
2008-12-19 12:10:00,2.88,2.9,2.88,2.9,987200.0,2.5184,2.5359,2.5184,2.5359,987200.0
2008-12-19 12:20:00,2.9,2.9,2.89,2.89,492800.0,2.5359,2.5359,2.5272,2.5272,492800.0
2008-12-19 12:30:00,2.89,2.91,2.89,2.89,912000.0,2.5272,2.5447,2.5272,2.5272,912000.0
2008-12-19 12:40:00,2.9,2.91,2.89,2.9,306400.0,2.5359,2.5447,2.5272,2.5359,306400.0
2008-12-19 12:50:00,2.9,2.9,2.89,2.9,299200.0,2.5359,2.5359,2.5272,2.5359,299200.0
2008-12-19 13:00:00,2.9,2.91,2.9,2.9,150400.0,2.5359,2.5447,2.5359,2.5359,150400.0
2008-12-19 13:10:00,2.9,2.91,2.89,2.9,324000.0,2.5359,2.5447,2.5272,2.5359,324000.0
2008-12-19 13:20:00,2.9,2.91,2.9,2.91,334400.0,2.5359,2.5447,2.5359,2.5447,334400.0
2008-12-19 13:30:00,2.91,2.91,2.9,2.91,309600.0,2.5447,2.5447,2.5359,2.5447,309600.0
2008-12-19 13:40:00,2.91,2.92,2.91,2.91,277600.0,2.5447,2.5534,2.5447,2.5447,277600.0
2008-12-19 13:50:00,2.91,2.92,2.9,2.91,310400.0,2.5447,2.5534,2.5359,2.5447,310400.0
2008-12-19 14:00:00,2.91,2.93,2.91,2.92,210400.0,2.5447,2.5621,2.5447,2.5534,210400.0
2008-12-19 14:10:00,2.92,2.92,2.91,2.92,284000.0,2.5534,2.5534,2.5447,2.5534,284000.0
2008-12-19 14:20:00,2.92,2.92,2.9,2.91,404800.0,2.5534,2.5534,2.5359,2.5447,404800.0
2008-12-19 14:30:00,2.91,2.93,2.91,2.93,293600.0,2.5447,2.5621,2.5447,2.5621,293600.0
2008-12-19 14:40:00,2.93,2.95,2.93,2.94,356000.0,2.5621,2.5796,2.5621,2.5709,356000.0
2008-12-19 14:50:00,2.94,2.94,2.94,2.94,616800.0,2.5709,2.5709,2.5709,2.5709,616800.0
2008-12-19 15:00:00,2.94,2.94,2.93,2.94,618400.0,2.5709,2.5709,2.5621,2.5709,618400.0
2008-12-19 15:10:00,2.94,2.94,2.92,2.92,532800.0,2.5709,2.5709,2.5534,2.5534,532800.0
2008-12-19 15:20:00,2.92,2.94,2.92,2.94,551200.0,2.5534,2.5709,2.5534,2.5709,551200.0
2008-12-19 15:30:00,2.94,2.95,2.92,2.93,591200.0,2.5709,2.5796,2.5534,2.5621,591200.0
2008-12-19 15:40:00,2.93,2.94,2.93,2.94,565600.0,2.5621,2.5709,2.5621,2.5709,565600.0
2008-12-19 15:50:00,2.94,2.95,2.94,2.94,973600.0,2.5709,2.5796,2.5709,2.5709,973600.0
2008-12-22 09:30:00,2.93,2.97,2.9,2.9,480800.0,2.5621,2.5971,2.5359,2.5359,480800.0
2008-12-22 09:40:00,2.9,2.92,2.9,2.91,424000.0,2.5359,2.5534,2.5359,2.5447,424000.0
2008-12-22 09:50:00,2.91,2.94,2.91,2.93,521600.0,2.5447,2.5709,2.5447,2.5621,521600.0
2008-12-22 10:00:00,2.93,2.94,2.9,2.91,443200.0,2.5621,2.5709,2.5359,2.5447,443200.0
2008-12-22 10:10:00,2.91,2.92,2.9,2.91,313600.0,2.5447,2.5534,2.5359,2.5447,313600.0
2008-12-22 10:20:00,2.91,2.91,2.88,2.88,440000.0,2.5447,2.5447,2.5184,2.5184,440000.0
2008-12-22 10:30:00,2.88,2.88,2.86,2.86,507200.0,2.5184,2.5184,2.5009,2.5009,507200.0
2008-12-22 10:40:00,2.86,2.87,2.85,2.86,385600.0,2.5009,2.5097,2.4922,2.5009,385600.0
2008-12-22 10:50:00,2.86,2.87,2.86,2.86,438400.0,2.5009,2.5097,2.5009,2.5009,438400.0
2008-12-22 11:00:00,2.87,2.87,2.86,2.87,815200.0,2.5097,2.5097,2.5009,2.5097,815200.0
2008-12-22 11:10:00,2.86,2.87,2.86,2.87,294400.0,2.5009,2.5097,2.5009,2.5097,294400.0
2008-12-22 11:20:00,2.87,2.88,2.86,2.87,306400.0,2.5097,2.5184,2.5009,2.5097,306400.0
2008-12-22 11:30:00,2.87,2.87,2.85,2.85,320000.0,2.5097,2.5097,2.4922,2.4922,320000.0
2008-12-22 11:40:00,2.85,2.87,2.85,2.87,295200.0,2.4922,2.5097,2.4922,2.5097,295200.0
2008-12-22 11:50:00,2.87,2.88,2.86,2.87,292000.0,2.5097,2.5184,2.5009,2.5097,292000.0
2008-12-22 12:00:00,2.87,2.87,2.84,2.84,465600.0,2.5097,2.5097,2.4834,2.4834,465600.0
2008-12-22 12:10:00,2.84,2.84,2.83,2.84,456800.0,2.4834,2.4834,2.4747,2.4834,456800.0
2008-12-22 12:20:00,2.84,2.84,2.82,2.82,452000.0,2.4834,2.4834,2.466,2.466,452000.0
2008-12-22 12:30:00,2.82,2.83,2.82,2.83,303200.0,2.466,2.4747,2.466,2.4747,303200.0
2008-12-22 12:40:00,2.83,2.83,2.82,2.83,335200.0,2.4747,2.4747,2.466,2.4747,335200.0
2008-12-22 12:50:00,2.83,2.83,2.82,2.83,302400.0,2.4747,2.4747,2.466,2.4747,302400.0
2008-12-22 13:00:00,2.83,2.83,2.83,2.83,243200.0,2.4747,2.4747,2.4747,2.4747,243200.0
2008-12-22 13:10:00,2.82,2.84,2.82,2.84,264800.0,2.466,2.4834,2.466,2.4834,264800.0
2008-12-22 13:20:00,2.84,2.85,2.84,2.85,341600.0,2.4834,2.4922,2.4834,2.4922,341600.0
2008-12-22 13:30:00,2.85,2.86,2.84,2.86,305600.0,2.4922,2.5009,2.4834,2.5009,305600.0
2008-12-22 13:40:00,2.86,2.86,2.84,2.85,264000.0,2.5009,2.5009,2.4834,2.4922,264000.0
2008-12-22 13:50:00,2.85,2.85,2.84,2.85,360800.0,2.4922,2.4922,2.4834,2.4922,360800.0
2008-12-22 14:00:00,2.85,2.86,2.84,2.85,401600.0,2.4922,2.5009,2.4834,2.4922,401600.0
2008-12-22 14:10:00,2.86,2.86,2.84,2.84,328800.0,2.5009,2.5009,2.4834,2.4834,328800.0
2008-12-22 14:20:00,2.84,2.85,2.82,2.83,403200.0,2.4834,2.4922,2.466,2.4747,403200.0
2008-12-22 14:30:00,2.82,2.83,2.81,2.81,331200.0,2.466,2.4747,2.4572,2.4572,331200.0
2008-12-22 14:40:00,2.81,2.82,2.81,2.82,448800.0,2.4572,2.466,2.4572,2.466,448800.0
2008-12-22 14:50:00,2.82,2.83,2.8,2.8,497600.0,2.466,2.4747,2.4485,2.4485,497600.0
2008-12-22 15:00:00,2.8,2.81,2.8,2.81,394400.0,2.4485,2.4572,2.4485,2.4572,394400.0
2008-12-22 15:10:00,2.81,2.82,2.8,2.81,749600.0,2.4572,2.466,2.4485,2.4572,749600.0
2008-12-22 15:20:00,2.81,2.82,2.79,2.8,545600.0,2.4572,2.466,2.4397,2.4485,545600.0
2008-12-22 15:30:00,2.8,2.83,2.8,2.82,656000.0,2.4485,2.4747,2.4485,2.466,656000.0
2008-12-22 15:40:00,2.82,2.84,2.82,2.82,900000.0,2.466,2.4834,2.466,2.466,900000.0
2008-12-22 15:50:00,2.82,2.86,2.82,2.85,977600.0,2.466,2.5009,2.466,2.4922,977600.0
2008-12-23 09:30:00,2.88,2.95,2.82,2.89,384800.0,2.5184,2.5796,2.466,2.5272,384800.0
2008-12-23 09:40:00,2.89,2.9,2.88,2.88,184800.0,2.5272,2.5359,2.5184,2.5184,184800.0
2008-12-23 09:50:00,2.88,2.89,2.88,2.89,169600.0,2.5184,2.5272,2.5184,2.5272,169600.0
2008-12-23 10:00:00,2.89,2.89,2.86,2.86,328000.0,2.5272,2.5272,2.5009,2.5009,328000.0
2008-12-23 10:10:00,2.86,2.88,2.86,2.86,124000.0,2.5009,2.5184,2.5009,2.5009,124000.0
2008-12-23 10:20:00,2.86,2.88,2.85,2.88,171200.0,2.5009,2.5184,2.4922,2.5184,171200.0
2008-12-23 10:30:00,2.88,2.88,2.87,2.88,212000.0,2.5184,2.5184,2.5097,2.5184,212000.0
2008-12-23 10:40:00,2.88,2.9,2.87,2.9,868800.0,2.5184,2.5359,2.5097,2.5359,868800.0
2008-12-23 10:50:00,2.9,2.9,2.88,2.88,124000.0,2.5359,2.5359,2.5184,2.5184,124000.0
2008-12-23 11:00:00,2.88,2.88,2.87,2.87,81600.0,2.5184,2.5184,2.5097,2.5097,81600.0
2008-12-23 11:10:00,2.87,2.87,2.86,2.86,86400.0,2.5097,2.5097,2.5009,2.5009,86400.0
2008-12-23 11:20:00,2.86,2.87,2.85,2.85,48800.0,2.5009,2.5097,2.4922,2.4922,48800.0
2008-12-23 11:30:00,2.85,2.86,2.85,2.85,35200.0,2.4922,2.5009,2.4922,2.4922,35200.0
2008-12-23 11:40:00,2.85,2.86,2.85,2.86,79200.0,2.4922,2.5009,2.4922,2.5009,79200.0
2008-12-23 11:50:00,2.86,2.86,2.83,2.83,157600.0,2.5009,2.5009,2.4747,2.4747,157600.0
2008-12-23 12:00:00,2.83,2.83,2.81,2.81,277600.0,2.4747,2.4747,2.4572,2.4572,277600.0
2008-12-23 12:10:00,2.81,2.81,2.8,2.81,168800.0,2.4572,2.4572,2.4485,2.4572,168800.0
2008-12-23 12:20:00,2.81,2.81,2.79,2.79,203200.0,2.4572,2.4572,2.4397,2.4397,203200.0
2008-12-23 12:30:00,2.79,2.8,2.78,2.78,183200.0,2.4397,2.4485,2.431,2.431,183200.0
2008-12-23 12:40:00,2.78,2.78,2.76,2.78,631200.0,2.431,2.431,2.4135,2.431,631200.0
2008-12-23 12:50:00,2.78,2.79,2.78,2.79,172800.0,2.431,2.4397,2.431,2.4397,172800.0
2008-12-23 13:00:00,2.79,2.79,2.78,2.79,92000.0,2.4397,2.4397,2.431,2.4397,92000.0
2008-12-23 13:10:00,2.79,2.79,2.78,2.78,120800.0,2.4397,2.4397,2.431,2.431,120800.0
2008-12-23 13:20:00,2.78,2.79,2.78,2.79,149600.0,2.431,2.4397,2.431,2.4397,149600.0
2008-12-23 13:30:00,2.78,2.79,2.78,2.78,108800.0,2.431,2.4397,2.431,2.431,108800.0
2008-12-23 13:40:00,2.78,2.78,2.78,2.78,76000.0,2.431,2.431,2.431,2.431,76000.0
2008-12-23 13:50:00,2.78,2.8,2.78,2.79,529600.0,2.431,2.4485,2.431,2.4397,529600.0
2008-12-23 14:00:00,2.79,2.8,2.78,2.78,369600.0,2.4397,2.4485,2.431,2.431,369600.0
2008-12-23 14:10:00,2.78,2.8,2.78,2.8,299200.0,2.431,2.4485,2.431,2.4485,299200.0
2008-12-23 14:20:00,2.8,2.8,2.8,2.8,146400.0,2.4485,2.4485,2.4485,2.4485,146400.0
2008-12-23 14:30:00,2.8,2.8,2.78,2.78,435200.0,2.4485,2.4485,2.431,2.431,435200.0
2008-12-23 14:40:00,2.78,2.78,2.77,2.77,243200.0,2.431,2.431,2.4222,2.4222,243200.0
2008-12-23 14:50:00,2.77,2.78,2.77,2.77,205600.0,2.4222,2.431,2.4222,2.4222,205600.0
2008-12-23 15:00:00,2.77,2.78,2.77,2.77,215200.0,2.4222,2.431,2.4222,2.4222,215200.0
2008-12-23 15:10:00,2.77,2.8,2.77,2.78,468800.0,2.4222,2.4485,2.4222,2.431,468800.0
2008-12-23 15:20:00,2.78,2.79,2.78,2.79,260000.0,2.431,2.4397,2.431,2.4397,260000.0
2008-12-23 15:30:00,2.79,2.8,2.79,2.79,327200.0,2.4397,2.4485,2.4397,2.4397,327200.0
2008-12-23 15:40:00,2.79,2.8,2.79,2.8,321600.0,2.4397,2.4485,2.4397,2.4485,321600.0
2008-12-23 15:50:00,2.8,2.81,2.79,2.8,424800.0,2.4485,2.4572,2.4397,2.4485,424800.0
2008-12-24 09:30:00,2.83,2.84,2.81,2.81,171200.0,2.4747,2.4834,2.4572,2.4572,171200.0
2008-12-24 09:40:00,2.81,2.82,2.8,2.82,125600.0,2.4572,2.466,2.4485,2.466,125600.0
2008-12-24 09:50:00,2.82,2.82,2.81,2.81,106400.0,2.466,2.466,2.4572,2.4572,106400.0
2008-12-24 10:00:00,2.81,2.82,2.81,2.82,396000.0,2.4572,2.466,2.4572,2.466,396000.0
2008-12-24 10:10:00,2.82,2.84,2.81,2.83,865600.0,2.466,2.4834,2.4572,2.4747,865600.0
2008-12-24 10:20:00,2.83,2.84,2.83,2.84,76000.0,2.4747,2.4834,2.4747,2.4834,76000.0
2008-12-24 10:30:00,2.84,2.85,2.83,2.83,116800.0,2.4834,2.4922,2.4747,2.4747,116800.0
2008-12-24 10:40:00,2.83,2.84,2.83,2.84,340800.0,2.4747,2.4834,2.4747,2.4834,340800.0
2008-12-24 10:50:00,2.84,2.85,2.84,2.85,70400.0,2.4834,2.4922,2.4834,2.4922,70400.0
2008-12-24 11:00:00,2.85,2.85,2.84,2.84,60800.0,2.4922,2.4922,2.4834,2.4834,60800.0
2008-12-24 11:10:00,2.84,2.86,2.84,2.85,122400.0,2.4834,2.5009,2.4834,2.4922,122400.0
2008-12-24 11:20:00,2.85,2.85,2.85,2.85,104800.0,2.4922,2.4922,2.4922,2.4922,104800.0
2008-12-24 11:30:00,2.85,2.86,2.85,2.86,92800.0,2.4922,2.5009,2.4922,2.5009,92800.0
2008-12-24 11:40:00,2.86,2.86,2.85,2.86,89600.0,2.5009,2.5009,2.4922,2.5009,89600.0
2008-12-24 11:50:00,2.86,2.87,2.86,2.86,88000.0,2.5009,2.5097,2.5009,2.5009,88000.0
2008-12-24 12:00:00,2.86,2.87,2.86,2.86,92800.0,2.5009,2.5097,2.5009,2.5009,92800.0
2008-12-24 12:10:00,2.86,2.86,2.86,2.86,76000.0,2.5009,2.5009,2.5009,2.5009,76000.0
2008-12-24 12:20:00,2.86,2.86,2.85,2.85,153600.0,2.5009,2.5009,2.4922,2.4922,153600.0
2008-12-24 12:30:00,2.85,2.86,2.84,2.85,113600.0,2.4922,2.5009,2.4834,2.4922,113600.0
2008-12-24 12:40:00,2.84,2.85,2.84,2.85,163200.0,2.4834,2.4922,2.4834,2.4922,163200.0
2008-12-24 12:50:00,2.85,2.86,2.85,2.85,347200.0,2.4922,2.5009,2.4922,2.4922,347200.0
2008-12-26 09:30:00,2.87,2.93,2.86,2.9,260800.0,2.5097,2.5621,2.5009,2.5359,260800.0
2008-12-26 09:40:00,2.9,2.9,2.88,2.89,226400.0,2.5359,2.5359,2.5184,2.5272,226400.0
2008-12-26 09:50:00,2.89,2.89,2.87,2.87,211200.0,2.5272,2.5272,2.5097,2.5097,211200.0
2008-12-26 10:00:00,2.87,2.89,2.87,2.89,194400.0,2.5097,2.5272,2.5097,2.5272,194400.0
2008-12-26 10:10:00,2.88,2.9,2.88,2.9,157600.0,2.5184,2.5359,2.5184,2.5359,157600.0
2008-12-26 10:20:00,2.9,2.9,2.88,2.9,190400.0,2.5359,2.5359,2.5184,2.5359,190400.0
2008-12-26 10:30:00,2.9,2.9,2.89,2.89,196000.0,2.5359,2.5359,2.5272,2.5272,196000.0
2008-12-26 10:40:00,2.89,2.9,2.89,2.89,154400.0,2.5272,2.5359,2.5272,2.5272,154400.0
2008-12-26 10:50:00,2.89,2.9,2.89,2.9,138400.0,2.5272,2.5359,2.5272,2.5359,138400.0
2008-12-26 11:00:00,2.9,2.91,2.9,2.9,144000.0,2.5359,2.5447,2.5359,2.5359,144000.0
2008-12-26 11:10:00,2.9,2.91,2.9,2.9,127200.0,2.5359,2.5447,2.5359,2.5359,127200.0
2008-12-26 11:20:00,2.9,2.91,2.9,2.9,106400.0,2.5359,2.5447,2.5359,2.5359,106400.0
2008-12-26 11:30:00,2.9,2.91,2.9,2.91,131200.0,2.5359,2.5447,2.5359,2.5447,131200.0
2008-12-26 11:40:00,2.91,2.92,2.91,2.92,120800.0,2.5447,2.5534,2.5447,2.5534,120800.0
2008-12-26 11:50:00,2.92,2.92,2.92,2.92,111200.0,2.5534,2.5534,2.5534,2.5534,111200.0
2008-12-26 12:00:00,2.92,2.92,2.92,2.92,56800.0,2.5534,2.5534,2.5534,2.5534,56800.0
2008-12-26 12:10:00,2.92,2.92,2.91,2.91,84800.0,2.5534,2.5534,2.5447,2.5447,84800.0
2008-12-26 12:20:00,2.91,2.91,2.9,2.9,61600.0,2.5447,2.5447,2.5359,2.5359,61600.0
2008-12-26 12:30:00,2.9,2.9,2.89,2.89,44000.0,2.5359,2.5359,2.5272,2.5272,44000.0
2008-12-26 12:40:00,2.89,2.89,2.89,2.89,61600.0,2.5272,2.5272,2.5272,2.5272,61600.0
2008-12-26 12:50:00,2.89,2.89,2.89,2.89,57600.0,2.5272,2.5272,2.5272,2.5272,57600.0
2008-12-26 13:00:00,2.89,2.89,2.89,2.89,30400.0,2.5272,2.5272,2.5272,2.5272,30400.0
2008-12-26 13:10:00,2.89,2.89,2.88,2.89,46400.0,2.5272,2.5272,2.5184,2.5272,46400.0
2008-12-26 13:20:00,2.89,2.89,2.89,2.89,32000.0,2.5272,2.5272,2.5272,2.5272,32000.0
2008-12-26 13:30:00,2.89,2.9,2.89,2.89,276800.0,2.5272,2.5359,2.5272,2.5272,276800.0
2008-12-26 13:40:00,2.89,2.89,2.89,2.89,44000.0,2.5272,2.5272,2.5272,2.5272,44000.0
2008-12-26 13:50:00,2.89,2.89,2.89,2.89,79200.0,2.5272,2.5272,2.5272,2.5272,79200.0
2008-12-26 14:00:00,2.89,2.89,2.89,2.89,52800.0,2.5272,2.5272,2.5272,2.5272,52800.0
2008-12-26 14:10:00,2.89,2.9,2.89,2.9,54400.0,2.5272,2.5359,2.5272,2.5359,54400.0
2008-12-26 14:20:00,2.9,2.9,2.9,2.9,59200.0,2.5359,2.5359,2.5359,2.5359,59200.0
2008-12-26 14:30:00,2.9,2.91,2.9,2.91,60800.0,2.5359,2.5447,2.5359,2.5447,60800.0
2008-12-26 14:40:00,2.91,2.91,2.91,2.91,71200.0,2.5447,2.5447,2.5447,2.5447,71200.0
2008-12-26 14:50:00,2.91,2.91,2.91,2.91,58400.0,2.5447,2.5447,2.5447,2.5447,58400.0
2008-12-26 15:00:00,2.91,2.91,2.9,2.91,96000.0,2.5447,2.5447,2.5359,2.5447,96000.0
2008-12-26 15:10:00,2.91,2.91,2.9,2.91,92800.0,2.5447,2.5447,2.5359,2.5447,92800.0
2008-12-26 15:20:00,2.91,2.92,2.91,2.92,85600.0,2.5447,2.5534,2.5447,2.5534,85600.0
2008-12-26 15:30:00,2.92,2.92,2.91,2.91,152800.0,2.5534,2.5534,2.5447,2.5447,152800.0
2008-12-26 15:40:00,2.91,2.91,2.9,2.91,419200.0,2.5447,2.5447,2.5359,2.5447,419200.0
2008-12-26 15:50:00,2.91,2.92,2.9,2.91,368800.0,2.5447,2.5534,2.5359,2.5447,368800.0
2008-12-29 09:30:00,2.92,2.93,2.9,2.91,185600.0,2.5534,2.5621,2.5359,2.5447,185600.0
2008-12-29 09:40:00,2.92,2.92,2.88,2.88,248000.0,2.5534,2.5534,2.5184,2.5184,248000.0
2008-12-29 09:50:00,2.89,2.9,2.88,2.89,187200.0,2.5272,2.5359,2.5184,2.5272,187200.0
2008-12-29 10:00:00,2.89,2.89,2.86,2.86,147200.0,2.5272,2.5272,2.5009,2.5009,147200.0
2008-12-29 10:10:00,2.86,2.86,2.85,2.85,53600.0,2.5009,2.5009,2.4922,2.4922,53600.0
2008-12-29 10:20:00,2.85,2.85,2.84,2.85,83200.0,2.4922,2.4922,2.4834,2.4922,83200.0
2008-12-29 10:30:00,2.85,2.85,2.84,2.85,50400.0,2.4922,2.4922,2.4834,2.4922,50400.0
2008-12-29 10:40:00,2.85,2.85,2.84,2.84,159200.0,2.4922,2.4922,2.4834,2.4834,159200.0
2008-12-29 10:50:00,2.84,2.85,2.84,2.85,97600.0,2.4834,2.4922,2.4834,2.4922,97600.0
2008-12-29 11:00:00,2.85,2.85,2.84,2.84,97600.0,2.4922,2.4922,2.4834,2.4834,97600.0
2008-12-29 11:10:00,2.84,2.84,2.83,2.83,68800.0,2.4834,2.4834,2.4747,2.4747,68800.0
2008-12-29 11:20:00,2.83,2.84,2.83,2.84,60000.0,2.4747,2.4834,2.4747,2.4834,60000.0
2008-12-29 11:30:00,2.84,2.84,2.83,2.84,60000.0,2.4834,2.4834,2.4747,2.4834,60000.0
2008-12-29 11:40:00,2.84,2.84,2.84,2.84,45600.0,2.4834,2.4834,2.4834,2.4834,45600.0
2008-12-29 11:50:00,2.84,2.84,2.83,2.84,100000.0,2.4834,2.4834,2.4747,2.4834,100000.0
2008-12-29 12:00:00,2.84,2.84,2.84,2.84,145600.0,2.4834,2.4834,2.4834,2.4834,145600.0
2008-12-29 12:10:00,2.84,2.84,2.83,2.84,46400.0,2.4834,2.4834,2.4747,2.4834,46400.0
2008-12-29 12:20:00,2.84,2.84,2.83,2.84,67200.0,2.4834,2.4834,2.4747,2.4834,67200.0
2008-12-29 12:30:00,2.84,2.84,2.84,2.84,90400.0,2.4834,2.4834,2.4834,2.4834,90400.0
2008-12-29 12:40:00,2.84,2.84,2.83,2.84,135200.0,2.4834,2.4834,2.4747,2.4834,135200.0
2008-12-29 12:50:00,2.84,2.84,2.83,2.83,231200.0,2.4834,2.4834,2.4747,2.4747,231200.0
2008-12-29 13:00:00,2.83,2.83,2.83,2.83,72000.0,2.4747,2.4747,2.4747,2.4747,72000.0
2008-12-29 13:10:00,2.83,2.84,2.83,2.83,94400.0,2.4747,2.4834,2.4747,2.4747,94400.0
2008-12-29 13:20:00,2.83,2.83,2.83,2.83,136800.0,2.4747,2.4747,2.4747,2.4747,136800.0
2008-12-29 13:30:00,2.83,2.84,2.83,2.83,65600.0,2.4747,2.4834,2.4747,2.4747,65600.0
2008-12-29 13:40:00,2.84,2.84,2.83,2.83,550400.0,2.4834,2.4834,2.4747,2.4747,550400.0
2008-12-29 13:50:00,2.83,2.84,2.83,2.83,85600.0,2.4747,2.4834,2.4747,2.4747,85600.0
2008-12-29 14:00:00,2.83,2.83,2.83,2.83,200800.0,2.4747,2.4747,2.4747,2.4747,200800.0
2008-12-29 14:10:00,2.83,2.83,2.82,2.83,126400.0,2.4747,2.4747,2.466,2.4747,126400.0
2008-12-29 14:20:00,2.83,2.84,2.82,2.83,175200.0,2.4747,2.4834,2.466,2.4747,175200.0
2008-12-29 14:30:00,2.84,2.84,2.83,2.83,200000.0,2.4834,2.4834,2.4747,2.4747,200000.0
2008-12-29 14:40:00,2.83,2.83,2.82,2.83,108800.0,2.4747,2.4747,2.466,2.4747,108800.0
2008-12-29 14:50:00,2.83,2.83,2.83,2.83,214400.0,2.4747,2.4747,2.4747,2.4747,214400.0
2008-12-29 15:00:00,2.83,2.85,2.83,2.84,352000.0,2.4747,2.4922,2.4747,2.4834,352000.0
2008-12-29 15:10:00,2.84,2.85,2.83,2.83,340000.0,2.4834,2.4922,2.4747,2.4747,340000.0
2008-12-29 15:20:00,2.84,2.84,2.82,2.82,839200.0,2.4834,2.4834,2.466,2.466,839200.0
2008-12-29 15:30:00,2.82,2.84,2.82,2.83,456800.0,2.466,2.4834,2.466,2.4747,456800.0
2008-12-29 15:40:00,2.83,2.85,2.83,2.85,699200.0,2.4747,2.4922,2.4747,2.4922,699200.0
2008-12-29 15:50:00,2.85,2.85,2.84,2.85,906400.0,2.4922,2.4922,2.4834,2.4922,906400.0
2008-12-30 09:30:00,2.89,2.91,2.86,2.9,218400.0,2.5272,2.5447,2.5009,2.5359,218400.0
2008-12-30 09:40:00,2.89,2.9,2.89,2.9,152000.0,2.5272,2.5359,2.5272,2.5359,152000.0
2008-12-30 09:50:00,2.9,2.91,2.9,2.9,130400.0,2.5359,2.5447,2.5359,2.5359,130400.0
2008-12-30 10:00:00,2.9,2.91,2.89,2.9,142400.0,2.5359,2.5447,2.5272,2.5359,142400.0
2008-12-30 10:10:00,2.9,2.91,2.9,2.91,78400.0,2.5359,2.5447,2.5359,2.5447,78400.0
2008-12-30 10:20:00,2.91,2.93,2.91,2.92,110400.0,2.5447,2.5621,2.5447,2.5534,110400.0
2008-12-30 10:30:00,2.93,2.94,2.92,2.93,133600.0,2.5621,2.5709,2.5534,2.5621,133600.0
2008-12-30 10:40:00,2.93,2.93,2.91,2.92,357600.0,2.5621,2.5621,2.5447,2.5534,357600.0
2008-12-30 10:50:00,2.92,2.92,2.91,2.91,107200.0,2.5534,2.5534,2.5447,2.5447,107200.0
2008-12-30 11:00:00,2.91,2.92,2.91,2.92,99200.0,2.5447,2.5534,2.5447,2.5534,99200.0
2008-12-30 11:10:00,2.92,2.92,2.91,2.91,76800.0,2.5534,2.5534,2.5447,2.5447,76800.0
2008-12-30 11:20:00,2.91,2.92,2.91,2.92,159200.0,2.5447,2.5534,2.5447,2.5534,159200.0
2008-12-30 11:30:00,2.92,2.92,2.92,2.92,240800.0,2.5534,2.5534,2.5534,2.5534,240800.0
2008-12-30 11:40:00,2.92,2.94,2.92,2.93,287200.0,2.5534,2.5709,2.5534,2.5621,287200.0
2008-12-30 11:50:00,2.93,2.93,2.92,2.92,168800.0,2.5621,2.5621,2.5534,2.5534,168800.0
2008-12-30 12:00:00,2.92,2.93,2.92,2.92,122400.0,2.5534,2.5621,2.5534,2.5534,122400.0
2008-12-30 12:10:00,2.92,2.93,2.92,2.93,232800.0,2.5534,2.5621,2.5534,2.5621,232800.0
2008-12-30 12:20:00,2.93,2.94,2.93,2.93,212000.0,2.5621,2.5709,2.5621,2.5621,212000.0
2008-12-30 12:30:00,2.94,2.94,2.93,2.93,429600.0,2.5709,2.5709,2.5621,2.5621,429600.0
2008-12-30 12:40:00,2.93,2.95,2.92,2.93,220000.0,2.5621,2.5796,2.5534,2.5621,220000.0
2008-12-30 12:50:00,2.93,2.94,2.93,2.94,124000.0,2.5621,2.5709,2.5621,2.5709,124000.0
2008-12-30 13:00:00,2.94,2.94,2.94,2.94,61600.0,2.5709,2.5709,2.5709,2.5709,61600.0
2008-12-30 13:10:00,2.94,2.94,2.93,2.93,104000.0,2.5709,2.5709,2.5621,2.5621,104000.0
2008-12-30 13:20:00,2.93,2.94,2.93,2.94,96800.0,2.5621,2.5709,2.5621,2.5709,96800.0
2008-12-30 13:30:00,2.94,2.94,2.93,2.94,145600.0,2.5709,2.5709,2.5621,2.5709,145600.0
2008-12-30 13:40:00,2.94,2.94,2.94,2.94,180000.0,2.5709,2.5709,2.5709,2.5709,180000.0
2008-12-30 13:50:00,2.94,2.94,2.92,2.92,305600.0,2.5709,2.5709,2.5534,2.5534,305600.0
2008-12-30 14:00:00,2.92,2.92,2.91,2.92,295200.0,2.5534,2.5534,2.5447,2.5534,295200.0
2008-12-30 14:10:00,2.92,2.92,2.91,2.92,200000.0,2.5534,2.5534,2.5447,2.5534,200000.0
2008-12-30 14:20:00,2.92,2.93,2.92,2.93,198400.0,2.5534,2.5621,2.5534,2.5621,198400.0
2008-12-30 14:30:00,2.93,2.94,2.93,2.94,145600.0,2.5621,2.5709,2.5621,2.5709,145600.0
2008-12-30 14:40:00,2.94,2.94,2.93,2.93,204000.0,2.5709,2.5709,2.5621,2.5621,204000.0
2008-12-30 14:50:00,2.93,2.93,2.93,2.93,154400.0,2.5621,2.5621,2.5621,2.5621,154400.0
2008-12-30 15:00:00,2.93,2.93,2.92,2.92,304800.0,2.5621,2.5621,2.5534,2.5534,304800.0
2008-12-30 15:10:00,2.92,2.93,2.92,2.92,187200.0,2.5534,2.5621,2.5534,2.5534,187200.0
2008-12-30 15:20:00,2.92,2.93,2.92,2.93,324000.0,2.5534,2.5621,2.5534,2.5621,324000.0
2008-12-30 15:30:00,2.93,2.93,2.92,2.92,511200.0,2.5621,2.5621,2.5534,2.5534,511200.0
2008-12-30 15:40:00,2.92,2.93,2.92,2.92,1218400.0,2.5534,2.5621,2.5534,2.5534,1218400.0
2008-12-30 15:50:00,2.92,2.95,2.92,2.95,1607200.0,2.5534,2.5796,2.5534,2.5796,1607200.0
2008-12-31 09:30:00,2.95,2.98,2.94,2.96,180000.0,2.5796,2.6059,2.5709,2.5884,180000.0
2008-12-31 09:40:00,2.96,2.99,2.96,2.98,132800.0,2.5884,2.6146,2.5884,2.6059,132800.0
2008-12-31 09:50:00,2.98,2.98,2.97,2.97,200800.0,2.6059,2.6059,2.5971,2.5971,200800.0
2008-12-31 10:00:00,2.97,2.98,2.97,2.98,193600.0,2.5971,2.6059,2.5971,2.6059,193600.0
2008-12-31 10:10:00,2.98,2.98,2.98,2.98,88000.0,2.6059,2.6059,2.6059,2.6059,88000.0
2008-12-31 10:20:00,2.98,2.98,2.98,2.98,196800.0,2.6059,2.6059,2.6059,2.6059,196800.0
2008-12-31 10:30:00,2.98,2.99,2.98,2.99,261600.0,2.6059,2.6146,2.6059,2.6146,261600.0
2008-12-31 10:40:00,2.99,3.01,2.99,3.0,356000.0,2.6146,2.6321,2.6146,2.6234,356000.0
2008-12-31 10:50:00,3.0,3.01,3.0,3.01,364800.0,2.6234,2.6321,2.6234,2.6321,364800.0
2008-12-31 11:00:00,3.01,3.01,3.0,3.01,261600.0,2.6321,2.6321,2.6234,2.6321,261600.0
2008-12-31 11:10:00,3.01,3.02,3.0,3.02,268000.0,2.6321,2.6408,2.6234,2.6408,268000.0
2008-12-31 11:20:00,3.02,3.05,3.01,3.04,736000.0,2.6408,2.6671,2.6321,2.6583,736000.0
2008-12-31 11:30:00,3.04,3.05,3.04,3.04,244000.0,2.6583,2.6671,2.6583,2.6583,244000.0
2008-12-31 11:40:00,3.04,3.04,3.04,3.04,103200.0,2.6583,2.6583,2.6583,2.6583,103200.0
2008-12-31 11:50:00,3.04,3.05,3.04,3.04,250400.0,2.6583,2.6671,2.6583,2.6583,250400.0
2008-12-31 12:00:00,3.05,3.05,3.04,3.05,665600.0,2.6671,2.6671,2.6583,2.6671,665600.0
2008-12-31 12:10:00,3.05,3.06,3.05,3.06,452800.0,2.6671,2.6758,2.6671,2.6758,452800.0
2008-12-31 12:20:00,3.06,3.06,3.05,3.06,382400.0,2.6758,2.6758,2.6671,2.6758,382400.0
2008-12-31 12:30:00,3.06,3.06,3.05,3.05,307200.0,2.6758,2.6758,2.6671,2.6671,307200.0
2008-12-31 12:40:00,3.05,3.05,3.05,3.05,259200.0,2.6671,2.6671,2.6671,2.6671,259200.0
2008-12-31 12:50:00,3.05,3.05,3.05,3.05,244800.0,2.6671,2.6671,2.6671,2.6671,244800.0
2008-12-31 13:00:00,3.05,3.05,3.04,3.04,194400.0,2.6671,2.6671,2.6583,2.6583,194400.0
2008-12-31 13:10:00,3.04,3.04,3.02,3.02,296800.0,2.6583,2.6583,2.6408,2.6408,296800.0
2008-12-31 13:20:00,3.02,3.02,3.01,3.01,152000.0,2.6408,2.6408,2.6321,2.6321,152000.0
2008-12-31 13:30:00,3.02,3.02,3.02,3.02,129600.0,2.6408,2.6408,2.6408,2.6408,129600.0
2008-12-31 13:40:00,3.02,3.02,3.01,3.02,98400.0,2.6408,2.6408,2.6321,2.6408,98400.0
2008-12-31 13:50:00,3.02,3.02,3.01,3.02,192000.0,2.6408,2.6408,2.6321,2.6408,192000.0
2008-12-31 14:00:00,3.02,3.03,3.02,3.02,506400.0,2.6408,2.6496,2.6408,2.6408,506400.0
2008-12-31 14:10:00,3.02,3.02,3.01,3.02,248000.0,2.6408,2.6408,2.6321,2.6408,248000.0
2008-12-31 14:20:00,3.02,3.02,3.01,3.01,215200.0,2.6408,2.6408,2.6321,2.6321,215200.0
2008-12-31 14:30:00,3.01,3.02,3.0,3.01,399200.0,2.6321,2.6408,2.6234,2.6321,399200.0
2008-12-31 14:40:00,3.01,3.02,3.01,3.02,288800.0,2.6321,2.6408,2.6321,2.6408,288800.0
2008-12-31 14:50:00,3.01,3.02,3.01,3.01,336800.0,2.6321,2.6408,2.6321,2.6321,336800.0
2008-12-31 15:00:00,3.01,3.02,3.01,3.01,529600.0,2.6321,2.6408,2.6321,2.6321,529600.0
2008-12-31 15:10:00,3.01,3.02,3.0,3.01,284800.0,2.6321,2.6408,2.6234,2.6321,284800.0
2008-12-31 15:20:00,3.01,3.02,3.01,3.02,291200.0,2.6321,2.6408,2.6321,2.6408,291200.0
2008-12-31 15:30:00,3.02,3.03,3.01,3.03,464800.0,2.6408,2.6496,2.6321,2.6496,464800.0
2008-12-31 15:40:00,3.03,3.03,2.99,3.0,689600.0,2.6496,2.6496,2.6146,2.6234,689600.0
2008-12-31 15:50:00,3.0,3.01,3.0,3.0,990400.0,2.6234,2.6321,2.6234,2.6234,990400.0
2009-01-02 09:30:00,3.0,3.03,3.0,3.01,537600.0,2.6234,2.6496,2.6234,2.6321,537600.0
2009-01-02 09:40:00,3.01,3.03,3.01,3.02,88800.0,2.6321,2.6496,2.6321,2.6408,88800.0
2009-01-02 09:50:00,3.02,3.02,2.98,2.99,100800.0,2.6408,2.6408,2.6059,2.6146,100800.0
2009-01-02 10:00:00,2.99,3.0,2.98,2.99,118400.0,2.6146,2.6234,2.6059,2.6146,118400.0
2009-01-02 10:10:00,3.0,3.03,3.0,3.02,106400.0,2.6234,2.6496,2.6234,2.6408,106400.0
2009-01-02 10:20:00,3.03,3.05,3.03,3.05,119200.0,2.6496,2.6671,2.6496,2.6671,119200.0
2009-01-02 10:30:00,3.04,3.07,3.04,3.06,195200.0,2.6583,2.6846,2.6583,2.6758,195200.0
2009-01-02 10:40:00,3.06,3.07,3.05,3.07,100000.0,2.6758,2.6846,2.6671,2.6846,100000.0
2009-01-02 10:50:00,3.07,3.08,3.06,3.08,64000.0,2.6846,2.6933,2.6758,2.6933,64000.0
2009-01-02 11:00:00,3.08,3.09,3.08,3.09,143200.0,2.6933,2.7021,2.6933,2.7021,143200.0
2009-01-02 11:10:00,3.09,3.09,3.08,3.08,176000.0,2.7021,2.7021,2.6933,2.6933,176000.0
2009-01-02 11:20:00,3.08,3.09,3.08,3.09,250400.0,2.6933,2.7021,2.6933,2.7021,250400.0
2009-01-02 11:30:00,3.09,3.09,3.08,3.09,228000.0,2.7021,2.7021,2.6933,2.7021,228000.0
2009-01-02 11:40:00,3.09,3.1,3.09,3.1,136000.0,2.7021,2.7108,2.7021,2.7108,136000.0
2009-01-02 11:50:00,3.1,3.1,3.09,3.1,300000.0,2.7108,2.7108,2.7021,2.7108,300000.0
2009-01-02 12:00:00,3.1,3.1,3.09,3.1,163200.0,2.7108,2.7108,2.7021,2.7108,163200.0
2009-01-02 12:10:00,3.1,3.11,3.1,3.11,284800.0,2.7108,2.7195,2.7108,2.7195,284800.0
2009-01-02 12:20:00,3.11,3.11,3.1,3.11,83200.0,2.7195,2.7195,2.7108,2.7195,83200.0
2009-01-02 12:30:00,3.11,3.12,3.11,3.12,192800.0,2.7195,2.7283,2.7195,2.7283,192800.0
2009-01-02 12:40:00,3.12,3.13,3.12,3.13,235200.0,2.7283,2.737,2.7283,2.737,235200.0
2009-01-02 12:50:00,3.13,3.13,3.11,3.11,158400.0,2.737,2.737,2.7195,2.7195,158400.0
2009-01-02 13:00:00,3.11,3.11,3.11,3.11,81600.0,2.7195,2.7195,2.7195,2.7195,81600.0
2009-01-02 13:10:00,3.11,3.12,3.11,3.11,107200.0,2.7195,2.7283,2.7195,2.7195,107200.0
2009-01-02 13:20:00,3.11,3.12,3.11,3.12,68000.0,2.7195,2.7283,2.7195,2.7283,68000.0
2009-01-02 13:30:00,3.12,3.13,3.12,3.13,113600.0,2.7283,2.737,2.7283,2.737,113600.0
2009-01-02 13:40:00,3.13,3.14,3.13,3.14,172000.0,2.737,2.7458,2.737,2.7458,172000.0
2009-01-02 13:50:00,3.14,3.14,3.14,3.14,142400.0,2.7458,2.7458,2.7458,2.7458,142400.0
2009-01-02 14:00:00,3.14,3.14,3.13,3.14,141600.0,2.7458,2.7458,2.737,2.7458,141600.0
2009-01-02 14:10:00,3.14,3.14,3.13,3.13,321600.0,2.7458,2.7458,2.737,2.737,321600.0
2009-01-02 14:20:00,3.13,3.13,3.13,3.13,436800.0,2.737,2.737,2.737,2.737,436800.0
2009-01-02 14:30:00,3.13,3.14,3.13,3.14,382400.0,2.737,2.7458,2.737,2.7458,382400.0
2009-01-02 14:40:00,3.15,3.15,3.14,3.14,149600.0,2.7545,2.7545,2.7458,2.7458,149600.0
2009-01-02 14:50:00,3.14,3.15,3.14,3.15,155200.0,2.7458,2.7545,2.7458,2.7545,155200.0
2009-01-02 15:00:00,3.15,3.16,3.15,3.16,505600.0,2.7545,2.7633,2.7545,2.7633,505600.0
2009-01-02 15:10:00,3.16,3.17,3.15,3.17,435200.0,2.7633,2.772,2.7545,2.772,435200.0
2009-01-02 15:20:00,3.17,3.18,3.16,3.18,391200.0,2.772,2.7808,2.7633,2.7808,391200.0
2009-01-02 15:30:00,3.18,3.18,3.17,3.18,678400.0,2.7808,2.7808,2.772,2.7808,678400.0
2009-01-02 15:40:00,3.18,3.19,3.17,3.19,1054400.0,2.7808,2.7895,2.772,2.7895,1054400.0
2009-01-02 15:50:00,3.19,3.2,3.18,3.18,1003200.0,2.7895,2.7982,2.7808,2.7808,1003200.0
2009-01-05 09:30:00,3.15,3.19,3.14,3.14,239200.0,2.7545,2.7895,2.7458,2.7458,239200.0
2009-01-05 09:40:00,3.14,3.15,3.12,3.13,373600.0,2.7458,2.7545,2.7283,2.737,373600.0
2009-01-05 09:50:00,3.13,3.14,3.12,3.13,158400.0,2.737,2.7458,2.7283,2.737,158400.0
2009-01-05 10:00:00,3.13,3.14,3.12,3.14,228800.0,2.737,2.7458,2.7283,2.7458,228800.0
2009-01-05 10:10:00,3.14,3.16,3.13,3.15,283200.0,2.7458,2.7633,2.737,2.7545,283200.0
2009-01-05 10:20:00,3.15,3.18,3.14,3.17,184800.0,2.7545,2.7808,2.7458,2.772,184800.0
2009-01-05 10:30:00,3.17,3.18,3.17,3.18,130400.0,2.772,2.7808,2.772,2.7808,130400.0
2009-01-05 10:40:00,3.18,3.21,3.18,3.2,198400.0,2.7808,2.807,2.7808,2.7982,198400.0
2009-01-05 10:50:00,3.2,3.2,3.17,3.18,114400.0,2.7982,2.7982,2.772,2.7808,114400.0
2009-01-05 11:00:00,3.18,3.18,3.18,3.18,87200.0,2.7808,2.7808,2.7808,2.7808,87200.0
2009-01-05 11:10:00,3.18,3.18,3.17,3.17,123200.0,2.7808,2.7808,2.772,2.772,123200.0
2009-01-05 11:20:00,3.17,3.17,3.16,3.17,125600.0,2.772,2.772,2.7633,2.772,125600.0
2009-01-05 11:30:00,3.16,3.17,3.16,3.17,114400.0,2.7633,2.772,2.7633,2.772,114400.0
2009-01-05 11:40:00,3.17,3.18,3.17,3.17,72800.0,2.772,2.7808,2.772,2.772,72800.0
2009-01-05 11:50:00,3.16,3.17,3.14,3.14,115200.0,2.7633,2.772,2.7458,2.7458,115200.0
2009-01-05 12:00:00,3.14,3.15,3.14,3.15,202400.0,2.7458,2.7545,2.7458,2.7545,202400.0
2009-01-05 12:10:00,3.15,3.18,3.15,3.17,96800.0,2.7545,2.7808,2.7545,2.772,96800.0
2009-01-05 12:20:00,3.17,3.18,3.16,3.16,103200.0,2.772,2.7808,2.7633,2.7633,103200.0
2009-01-05 12:30:00,3.16,3.16,3.14,3.15,215200.0,2.7633,2.7633,2.7458,2.7545,215200.0
2009-01-05 12:40:00,3.15,3.16,3.15,3.15,101600.0,2.7545,2.7633,2.7545,2.7545,101600.0
2009-01-05 12:50:00,3.15,3.15,3.14,3.15,200000.0,2.7545,2.7545,2.7458,2.7545,200000.0
2009-01-05 13:00:00,3.15,3.16,3.14,3.15,268000.0,2.7545,2.7633,2.7458,2.7545,268000.0
2009-01-05 13:10:00,3.14,3.16,3.14,3.16,263200.0,2.7458,2.7633,2.7458,2.7633,263200.0
2009-01-05 13:20:00,3.16,3.18,3.16,3.17,232000.0,2.7633,2.7808,2.7633,2.772,232000.0
2009-01-05 13:30:00,3.17,3.18,3.16,3.17,192000.0,2.772,2.7808,2.7633,2.772,192000.0
2009-01-05 13:40:00,3.17,3.18,3.16,3.17,284800.0,2.772,2.7808,2.7633,2.772,284800.0
2009-01-05 13:50:00,3.17,3.19,3.17,3.19,191200.0,2.772,2.7895,2.772,2.7895,191200.0
2009-01-05 14:00:00,3.19,3.2,3.19,3.19,148800.0,2.7895,2.7982,2.7895,2.7895,148800.0
2009-01-05 14:10:00,3.19,3.19,3.17,3.18,161600.0,2.7895,2.7895,2.772,2.7808,161600.0
2009-01-05 14:20:00,3.18,3.18,3.15,3.15,368000.0,2.7808,2.7808,2.7545,2.7545,368000.0
2009-01-05 14:30:00,3.15,3.16,3.15,3.15,236800.0,2.7545,2.7633,2.7545,2.7545,236800.0
2009-01-05 14:40:00,3.15,3.16,3.14,3.16,383200.0,2.7545,2.7633,2.7458,2.7633,383200.0
2009-01-05 14:50:00,3.16,3.16,3.14,3.14,188000.0,2.7633,2.7633,2.7458,2.7458,188000.0
2009-01-05 15:00:00,3.15,3.15,3.14,3.14,344800.0,2.7545,2.7545,2.7458,2.7458,344800.0
2009-01-05 15:10:00,3.14,3.15,3.12,3.13,321600.0,2.7458,2.7545,2.7283,2.737,321600.0
2009-01-05 15:20:00,3.13,3.13,3.11,3.12,406400.0,2.737,2.737,2.7195,2.7283,406400.0
2009-01-05 15:30:00,3.12,3.13,3.11,3.13,650400.0,2.7283,2.737,2.7195,2.737,650400.0
2009-01-05 15:40:00,3.13,3.14,3.13,3.13,616800.0,2.737,2.7458,2.737,2.737,616800.0
2009-01-05 15:50:00,3.13,3.14,3.13,3.14,533600.0,2.737,2.7458,2.737,2.7458,533600.0
2009-01-06 09:30:00,3.16,3.21,3.16,3.2,210400.0,2.7633,2.807,2.7633,2.7982,210400.0
2009-01-06 09:40:00,3.2,3.24,3.2,3.24,253600.0,2.7982,2.8332,2.7982,2.8332,253600.0
2009-01-06 09:50:00,3.24,3.24,3.23,3.23,233600.0,2.8332,2.8332,2.8245,2.8245,233600.0
2009-01-06 10:00:00,3.23,3.25,3.22,3.24,335200.0,2.8245,2.842,2.8157,2.8332,335200.0
2009-01-06 10:10:00,3.24,3.27,3.24,3.25,601600.0,2.8332,2.8595,2.8332,2.842,601600.0
2009-01-06 10:20:00,3.25,3.26,3.24,3.26,187200.0,2.842,2.8507,2.8332,2.8507,187200.0
2009-01-06 10:30:00,3.25,3.28,3.25,3.28,384000.0,2.842,2.8682,2.842,2.8682,384000.0
2009-01-06 10:40:00,3.28,3.29,3.27,3.27,221600.0,2.8682,2.8769,2.8595,2.8595,221600.0
2009-01-06 10:50:00,3.27,3.28,3.26,3.26,260000.0,2.8595,2.8682,2.8507,2.8507,260000.0
2009-01-06 11:00:00,3.26,3.27,3.23,3.23,283200.0,2.8507,2.8595,2.8245,2.8245,283200.0
2009-01-06 11:10:00,3.23,3.25,3.23,3.25,126400.0,2.8245,2.842,2.8245,2.842,126400.0
2009-01-06 11:20:00,3.25,3.26,3.25,3.25,132800.0,2.842,2.8507,2.842,2.842,132800.0
2009-01-06 11:30:00,3.25,3.26,3.25,3.25,84000.0,2.842,2.8507,2.842,2.842,84000.0
2009-01-06 11:40:00,3.25,3.26,3.25,3.26,76800.0,2.842,2.8507,2.842,2.8507,76800.0
2009-01-06 11:50:00,3.26,3.26,3.25,3.25,132800.0,2.8507,2.8507,2.842,2.842,132800.0
2009-01-06 12:00:00,3.25,3.27,3.25,3.27,191200.0,2.842,2.8595,2.842,2.8595,191200.0
2009-01-06 12:10:00,3.27,3.28,3.27,3.28,244000.0,2.8595,2.8682,2.8595,2.8682,244000.0
2009-01-06 12:20:00,3.28,3.29,3.27,3.28,293600.0,2.8682,2.8769,2.8595,2.8682,293600.0
2009-01-06 12:30:00,3.28,3.31,3.28,3.31,303200.0,2.8682,2.8944,2.8682,2.8944,303200.0
2009-01-06 12:40:00,3.31,3.31,3.3,3.31,584800.0,2.8944,2.8944,2.8857,2.8944,584800.0
2009-01-06 12:50:00,3.31,3.31,3.31,3.31,196000.0,2.8944,2.8944,2.8944,2.8944,196000.0
2009-01-06 13:00:00,3.31,3.32,3.3,3.31,383200.0,2.8944,2.9032,2.8857,2.8944,383200.0
2009-01-06 13:10:00,3.31,3.32,3.31,3.32,635200.0,2.8944,2.9032,2.8944,2.9032,635200.0
2009-01-06 13:20:00,3.32,3.34,3.32,3.34,1159200.0,2.9032,2.9207,2.9032,2.9207,1159200.0
2009-01-06 13:30:00,3.34,3.35,3.33,3.35,404800.0,2.9207,2.9294,2.9119,2.9294,404800.0
2009-01-06 13:40:00,3.35,3.36,3.34,3.36,566400.0,2.9294,2.9382,2.9207,2.9382,566400.0
2009-01-06 13:50:00,3.36,3.38,3.36,3.37,699200.0,2.9382,2.9556,2.9382,2.9469,699200.0
2009-01-06 14:00:00,3.37,3.38,3.36,3.38,789600.0,2.9469,2.9556,2.9382,2.9556,789600.0
2009-01-06 14:10:00,3.38,3.39,3.37,3.38,631200.0,2.9556,2.9644,2.9469,2.9556,631200.0
2009-01-06 14:20:00,3.38,3.38,3.37,3.38,381600.0,2.9556,2.9556,2.9469,2.9556,381600.0
2009-01-06 14:30:00,3.37,3.39,3.37,3.37,747200.0,2.9469,2.9644,2.9469,2.9469,747200.0
2009-01-06 14:40:00,3.37,3.39,3.37,3.39,403200.0,2.9469,2.9644,2.9469,2.9644,403200.0
2009-01-06 14:50:00,3.39,3.39,3.38,3.38,715200.0,2.9644,2.9644,2.9556,2.9556,715200.0
2009-01-06 15:00:00,3.38,3.39,3.36,3.36,438400.0,2.9556,2.9644,2.9382,2.9382,438400.0
2009-01-06 15:10:00,3.36,3.37,3.35,3.36,980800.0,2.9382,2.9469,2.9294,2.9382,980800.0
2009-01-06 15:20:00,3.36,3.37,3.36,3.37,792000.0,2.9382,2.9469,2.9382,2.9469,792000.0
2009-01-06 15:30:00,3.37,3.38,3.36,3.37,1144800.0,2.9469,2.9556,2.9382,2.9469,1144800.0
2009-01-06 15:40:00,3.37,3.39,3.37,3.38,1567200.0,2.9469,2.9644,2.9469,2.9556,1567200.0
2009-01-06 15:50:00,3.39,3.39,3.36,3.37,877600.0,2.9644,2.9644,2.9382,2.9469,877600.0
2009-01-07 09:30:00,3.3,3.36,3.26,3.27,556800.0,2.8857,2.9382,2.8507,2.8595,556800.0
2009-01-07 09:40:00,3.28,3.31,3.27,3.3,319200.0,2.8682,2.8944,2.8595,2.8857,319200.0
2009-01-07 09:50:00,3.3,3.31,3.3,3.31,296800.0,2.8857,2.8944,2.8857,2.8944,296800.0
2009-01-07 10:00:00,3.31,3.32,3.27,3.28,232800.0,2.8944,2.9032,2.8595,2.8682,232800.0
2009-01-07 10:10:00,3.28,3.29,3.27,3.29,400800.0,2.8682,2.8769,2.8595,2.8769,400800.0
2009-01-07 10:20:00,3.29,3.29,3.28,3.29,272000.0,2.8769,2.8769,2.8682,2.8769,272000.0
2009-01-07 10:30:00,3.28,3.29,3.27,3.28,367200.0,2.8682,2.8769,2.8595,2.8682,367200.0
2009-01-07 10:40:00,3.28,3.29,3.28,3.28,279200.0,2.8682,2.8769,2.8682,2.8682,279200.0
2009-01-07 10:50:00,3.28,3.3,3.28,3.29,219200.0,2.8682,2.8857,2.8682,2.8769,219200.0
2009-01-07 11:00:00,3.29,3.32,3.29,3.31,310400.0,2.8769,2.9032,2.8769,2.8944,310400.0
2009-01-07 11:10:00,3.31,3.32,3.31,3.31,292000.0,2.8944,2.9032,2.8944,2.8944,292000.0
2009-01-07 11:20:00,3.31,3.32,3.3,3.31,210400.0,2.8944,2.9032,2.8857,2.8944,210400.0
2009-01-07 11:30:00,3.31,3.31,3.3,3.3,87200.0,2.8944,2.8944,2.8857,2.8857,87200.0
2009-01-07 11:40:00,3.3,3.33,3.3,3.33,166400.0,2.8857,2.9119,2.8857,2.9119,166400.0
2009-01-07 11:50:00,3.33,3.33,3.31,3.32,184000.0,2.9119,2.9119,2.8944,2.9032,184000.0
2009-01-07 12:00:00,3.32,3.32,3.3,3.31,193600.0,2.9032,2.9032,2.8857,2.8944,193600.0
2009-01-07 12:10:00,3.31,3.32,3.3,3.31,178400.0,2.8944,2.9032,2.8857,2.8944,178400.0
2009-01-07 12:20:00,3.31,3.31,3.29,3.29,154400.0,2.8944,2.8944,2.8769,2.8769,154400.0
2009-01-07 12:30:00,3.29,3.31,3.29,3.3,116800.0,2.8769,2.8944,2.8769,2.8857,116800.0
2009-01-07 12:40:00,3.3,3.31,3.29,3.3,223200.0,2.8857,2.8944,2.8769,2.8857,223200.0
2009-01-07 12:50:00,3.29,3.3,3.29,3.3,317600.0,2.8769,2.8857,2.8769,2.8857,317600.0
2009-01-07 13:00:00,3.3,3.31,3.3,3.3,275200.0,2.8857,2.8944,2.8857,2.8857,275200.0
2009-01-07 13:10:00,3.3,3.31,3.3,3.3,191200.0,2.8857,2.8944,2.8857,2.8857,191200.0
2009-01-07 13:20:00,3.3,3.31,3.3,3.3,178400.0,2.8857,2.8944,2.8857,2.8857,178400.0
2009-01-07 13:30:00,3.3,3.31,3.3,3.31,138400.0,2.8857,2.8944,2.8857,2.8944,138400.0
2009-01-07 13:40:00,3.31,3.31,3.29,3.3,351200.0,2.8944,2.8944,2.8769,2.8857,351200.0
2009-01-07 13:50:00,3.3,3.3,3.29,3.29,444800.0,2.8857,2.8857,2.8769,2.8769,444800.0
2009-01-07 14:00:00,3.29,3.29,3.28,3.29,116000.0,2.8769,2.8769,2.8682,2.8769,116000.0
2009-01-07 14:10:00,3.29,3.3,3.27,3.27,689600.0,2.8769,2.8857,2.8595,2.8595,689600.0
2009-01-07 14:20:00,3.27,3.27,3.26,3.27,209600.0,2.8595,2.8595,2.8507,2.8595,209600.0
2009-01-07 14:30:00,3.27,3.28,3.26,3.27,223200.0,2.8595,2.8682,2.8507,2.8595,223200.0
2009-01-07 14:40:00,3.27,3.28,3.26,3.27,214400.0,2.8595,2.8682,2.8507,2.8595,214400.0
2009-01-07 14:50:00,3.26,3.28,3.26,3.27,348800.0,2.8507,2.8682,2.8507,2.8595,348800.0
2009-01-07 15:00:00,3.26,3.27,3.24,3.25,321600.0,2.8507,2.8595,2.8332,2.842,321600.0
2009-01-07 15:10:00,3.25,3.26,3.24,3.26,620000.0,2.842,2.8507,2.8332,2.8507,620000.0
2009-01-07 15:20:00,3.26,3.27,3.26,3.26,387200.0,2.8507,2.8595,2.8507,2.8507,387200.0
2009-01-07 15:30:00,3.26,3.28,3.26,3.26,329600.0,2.8507,2.8682,2.8507,2.8507,329600.0
2009-01-07 15:40:00,3.26,3.27,3.25,3.26,380800.0,2.8507,2.8595,2.842,2.8507,380800.0
2009-01-07 15:50:00,3.26,3.28,3.26,3.27,700800.0,2.8507,2.8682,2.8507,2.8595,700800.0
2009-01-08 09:30:00,3.19,3.29,3.19,3.21,335200.0,2.7895,2.8769,2.7895,2.807,335200.0
2009-01-08 09:40:00,3.21,3.22,3.2,3.21,208800.0,2.807,2.8157,2.7982,2.807,208800.0
2009-01-08 09:50:00,3.2,3.21,3.19,3.19,174400.0,2.7982,2.807,2.7895,2.7895,174400.0
2009-01-08 10:00:00,3.19,3.22,3.19,3.21,143200.0,2.7895,2.8157,2.7895,2.807,143200.0
2009-01-08 10:10:00,3.21,3.22,3.19,3.19,167200.0,2.807,2.8157,2.7895,2.7895,167200.0
2009-01-08 10:20:00,3.19,3.21,3.19,3.21,116000.0,2.7895,2.807,2.7895,2.807,116000.0
2009-01-08 10:30:00,3.21,3.22,3.19,3.22,273600.0,2.807,2.8157,2.7895,2.8157,273600.0
2009-01-08 10:40:00,3.22,3.23,3.21,3.22,314400.0,2.8157,2.8245,2.807,2.8157,314400.0
2009-01-08 10:50:00,3.22,3.23,3.22,3.23,242400.0,2.8157,2.8245,2.8157,2.8245,242400.0
2009-01-08 11:00:00,3.23,3.25,3.23,3.23,247200.0,2.8245,2.842,2.8245,2.8245,247200.0
2009-01-08 11:10:00,3.23,3.23,3.22,3.23,133600.0,2.8245,2.8245,2.8157,2.8245,133600.0
2009-01-08 11:20:00,3.23,3.23,3.21,3.21,79200.0,2.8245,2.8245,2.807,2.807,79200.0
2009-01-08 11:30:00,3.21,3.22,3.2,3.22,145600.0,2.807,2.8157,2.7982,2.8157,145600.0
2009-01-08 11:40:00,3.23,3.24,3.23,3.24,175200.0,2.8245,2.8332,2.8245,2.8332,175200.0
2009-01-08 11:50:00,3.24,3.25,3.23,3.24,399200.0,2.8332,2.842,2.8245,2.8332,399200.0
2009-01-08 12:00:00,3.24,3.25,3.24,3.25,247200.0,2.8332,2.842,2.8332,2.842,247200.0
2009-01-08 12:10:00,3.25,3.27,3.25,3.26,289600.0,2.842,2.8595,2.842,2.8507,289600.0
2009-01-08 12:20:00,3.26,3.26,3.25,3.25,112000.0,2.8507,2.8507,2.842,2.842,112000.0
2009-01-08 12:30:00,3.25,3.26,3.25,3.25,239200.0,2.842,2.8507,2.842,2.842,239200.0
2009-01-08 12:40:00,3.25,3.27,3.25,3.26,296000.0,2.842,2.8595,2.842,2.8507,296000.0
2009-01-08 12:50:00,3.26,3.27,3.26,3.26,263200.0,2.8507,2.8595,2.8507,2.8507,263200.0
2009-01-08 13:00:00,3.26,3.26,3.24,3.24,184800.0,2.8507,2.8507,2.8332,2.8332,184800.0
2009-01-08 13:10:00,3.24,3.25,3.23,3.23,166400.0,2.8332,2.842,2.8245,2.8245,166400.0
2009-01-08 13:20:00,3.23,3.26,3.23,3.25,371200.0,2.8245,2.8507,2.8245,2.842,371200.0
2009-01-08 13:30:00,3.25,3.25,3.24,3.25,280000.0,2.842,2.842,2.8332,2.842,280000.0
2009-01-08 13:40:00,3.25,3.27,3.25,3.26,291200.0,2.842,2.8595,2.842,2.8507,291200.0
2009-01-08 13:50:00,3.26,3.26,3.25,3.26,354400.0,2.8507,2.8507,2.842,2.8507,354400.0
2009-01-08 14:00:00,3.26,3.28,3.25,3.27,316000.0,2.8507,2.8682,2.842,2.8595,316000.0
2009-01-08 14:10:00,3.27,3.28,3.26,3.28,469600.0,2.8595,2.8682,2.8507,2.8682,469600.0
2009-01-08 14:20:00,3.28,3.28,3.27,3.27,202400.0,2.8682,2.8682,2.8595,2.8595,202400.0
2009-01-08 14:30:00,3.27,3.29,3.27,3.29,708000.0,2.8595,2.8769,2.8595,2.8769,708000.0
2009-01-08 14:40:00,3.29,3.32,3.28,3.32,531200.0,2.8769,2.9032,2.8682,2.9032,531200.0
2009-01-08 14:50:00,3.32,3.33,3.32,3.32,648800.0,2.9032,2.9119,2.9032,2.9032,648800.0
2009-01-08 15:00:00,3.33,3.33,3.3,3.3,774400.0,2.9119,2.9119,2.8857,2.8857,774400.0
2009-01-08 15:10:00,3.3,3.31,3.29,3.29,621600.0,2.8857,2.8944,2.8769,2.8769,621600.0
2009-01-08 15:20:00,3.29,3.31,3.28,3.29,709600.0,2.8769,2.8944,2.8682,2.8769,709600.0
2009-01-08 15:30:00,3.29,3.3,3.26,3.28,1031200.0,2.8769,2.8857,2.8507,2.8682,1031200.0
2009-01-08 15:40:00,3.28,3.3,3.28,3.3,788800.0,2.8682,2.8857,2.8682,2.8857,788800.0
2009-01-08 15:50:00,3.3,3.31,3.3,3.31,941600.0,2.8857,2.8944,2.8857,2.8944,941600.0
2009-01-09 09:30:00,3.31,3.33,3.29,3.3,268800.0,2.8944,2.9119,2.8769,2.8857,268800.0
2009-01-09 09:40:00,3.29,3.3,3.26,3.26,282400.0,2.8769,2.8857,2.8507,2.8507,282400.0
2009-01-09 09:50:00,3.26,3.26,3.23,3.26,230400.0,2.8507,2.8507,2.8245,2.8507,230400.0
2009-01-09 10:00:00,3.26,3.28,3.24,3.27,192800.0,2.8507,2.8682,2.8332,2.8595,192800.0
2009-01-09 10:10:00,3.27,3.27,3.26,3.26,193600.0,2.8595,2.8595,2.8507,2.8507,193600.0
2009-01-09 10:20:00,3.26,3.27,3.25,3.25,159200.0,2.8507,2.8595,2.842,2.842,159200.0
2009-01-09 10:30:00,3.24,3.24,3.23,3.23,318400.0,2.8332,2.8332,2.8245,2.8245,318400.0
2009-01-09 10:40:00,3.23,3.25,3.23,3.25,209600.0,2.8245,2.842,2.8245,2.842,209600.0
2009-01-09 10:50:00,3.25,3.26,3.24,3.24,149600.0,2.842,2.8507,2.8332,2.8332,149600.0
2009-01-09 11:00:00,3.24,3.26,3.24,3.26,210400.0,2.8332,2.8507,2.8332,2.8507,210400.0
2009-01-09 11:10:00,3.26,3.26,3.24,3.24,282400.0,2.8507,2.8507,2.8332,2.8332,282400.0
2009-01-09 11:20:00,3.24,3.27,3.24,3.26,211200.0,2.8332,2.8595,2.8332,2.8507,211200.0
2009-01-09 11:30:00,3.26,3.26,3.25,3.26,137600.0,2.8507,2.8507,2.842,2.8507,137600.0
2009-01-09 11:40:00,3.26,3.26,3.24,3.25,122400.0,2.8507,2.8507,2.8332,2.842,122400.0
2009-01-09 11:50:00,3.25,3.26,3.24,3.26,106400.0,2.842,2.8507,2.8332,2.8507,106400.0
2009-01-09 12:00:00,3.26,3.28,3.25,3.28,321600.0,2.8507,2.8682,2.842,2.8682,321600.0
2009-01-09 12:10:00,3.28,3.28,3.26,3.26,181600.0,2.8682,2.8682,2.8507,2.8507,181600.0
2009-01-09 12:20:00,3.26,3.26,3.25,3.26,152000.0,2.8507,2.8507,2.842,2.8507,152000.0
2009-01-09 12:30:00,3.26,3.27,3.25,3.27,149600.0,2.8507,2.8595,2.842,2.8595,149600.0
2009-01-09 12:40:00,3.26,3.27,3.26,3.26,316000.0,2.8507,2.8595,2.8507,2.8507,316000.0
2009-01-09 12:50:00,3.26,3.26,3.26,3.26,157600.0,2.8507,2.8507,2.8507,2.8507,157600.0
2009-01-09 13:00:00,3.26,3.27,3.24,3.25,483200.0,2.8507,2.8595,2.8332,2.842,483200.0
2009-01-09 13:10:00,3.25,3.26,3.25,3.25,193600.0,2.842,2.8507,2.842,2.842,193600.0
2009-01-09 13:20:00,3.25,3.25,3.24,3.25,214400.0,2.842,2.842,2.8332,2.842,214400.0
2009-01-09 13:30:00,3.25,3.26,3.25,3.26,205600.0,2.842,2.8507,2.842,2.8507,205600.0
2009-01-09 13:40:00,3.26,3.27,3.26,3.26,192000.0,2.8507,2.8595,2.8507,2.8507,192000.0
2009-01-09 13:50:00,3.26,3.26,3.25,3.26,288000.0,2.8507,2.8507,2.842,2.8507,288000.0
2009-01-09 14:00:00,3.26,3.27,3.25,3.27,220000.0,2.8507,2.8595,2.842,2.8595,220000.0
2009-01-09 14:10:00,3.27,3.28,3.27,3.28,241600.0,2.8595,2.8682,2.8595,2.8682,241600.0
2009-01-09 14:20:00,3.28,3.28,3.27,3.27,210400.0,2.8682,2.8682,2.8595,2.8595,210400.0
2009-01-09 14:30:00,3.27,3.28,3.27,3.27,448800.0,2.8595,2.8682,2.8595,2.8595,448800.0
2009-01-09 14:40:00,3.27,3.28,3.27,3.27,426400.0,2.8595,2.8682,2.8595,2.8595,426400.0
2009-01-09 14:50:00,3.27,3.28,3.26,3.28,261600.0,2.8595,2.8682,2.8507,2.8682,261600.0
2009-01-09 15:00:00,3.28,3.29,3.27,3.27,257600.0,2.8682,2.8769,2.8595,2.8595,257600.0
2009-01-09 15:10:00,3.27,3.27,3.26,3.27,309600.0,2.8595,2.8595,2.8507,2.8595,309600.0
2009-01-09 15:20:00,3.28,3.28,3.27,3.28,700000.0,2.8682,2.8682,2.8595,2.8682,700000.0
2009-01-09 15:30:00,3.28,3.29,3.28,3.28,544000.0,2.8682,2.8769,2.8682,2.8682,544000.0
2009-01-09 15:40:00,3.28,3.28,3.26,3.26,746400.0,2.8682,2.8682,2.8507,2.8507,746400.0
2009-01-09 15:50:00,3.26,3.27,3.25,3.26,877600.0,2.8507,2.8595,2.842,2.8507,877600.0
2009-01-12 09:30:00,3.23,3.24,3.15,3.18,477600.0,2.8245,2.8332,2.7545,2.7808,477600.0
2009-01-12 09:40:00,3.18,3.18,3.13,3.15,403200.0,2.7808,2.7808,2.737,2.7545,403200.0
2009-01-12 09:50:00,3.15,3.18,3.15,3.18,178400.0,2.7545,2.7808,2.7545,2.7808,178400.0
2009-01-12 10:00:00,3.18,3.19,3.16,3.16,191200.0,2.7808,2.7895,2.7633,2.7633,191200.0
2009-01-12 10:10:00,3.16,3.16,3.14,3.14,206400.0,2.7633,2.7633,2.7458,2.7458,206400.0
2009-01-12 10:20:00,3.14,3.14,3.11,3.12,511200.0,2.7458,2.7458,2.7195,2.7283,511200.0
2009-01-12 10:30:00,3.12,3.14,3.11,3.14,418400.0,2.7283,2.7458,2.7195,2.7458,418400.0
2009-01-12 10:40:00,3.14,3.15,3.12,3.12,333600.0,2.7458,2.7545,2.7283,2.7283,333600.0
2009-01-12 10:50:00,3.13,3.13,3.12,3.12,326400.0,2.737,2.737,2.7283,2.7283,326400.0
2009-01-12 11:00:00,3.12,3.13,3.11,3.12,180000.0,2.7283,2.737,2.7195,2.7283,180000.0
2009-01-12 11:10:00,3.11,3.12,3.11,3.11,158400.0,2.7195,2.7283,2.7195,2.7195,158400.0
2009-01-12 11:20:00,3.11,3.11,3.08,3.08,541600.0,2.7195,2.7195,2.6933,2.6933,541600.0
2009-01-12 11:30:00,3.09,3.09,3.07,3.07,156800.0,2.7021,2.7021,2.6846,2.6846,156800.0
2009-01-12 11:40:00,3.07,3.07,3.06,3.06,284800.0,2.6846,2.6846,2.6758,2.6758,284800.0
2009-01-12 11:50:00,3.06,3.06,3.06,3.06,160800.0,2.6758,2.6758,2.6758,2.6758,160800.0
2009-01-12 12:00:00,3.06,3.07,3.06,3.07,259200.0,2.6758,2.6846,2.6758,2.6846,259200.0
2009-01-12 12:10:00,3.07,3.09,3.07,3.09,168800.0,2.6846,2.7021,2.6846,2.7021,168800.0
2009-01-12 12:20:00,3.09,3.09,3.09,3.09,81600.0,2.7021,2.7021,2.7021,2.7021,81600.0
2009-01-12 12:30:00,3.09,3.1,3.09,3.1,82400.0,2.7021,2.7108,2.7021,2.7108,82400.0
2009-01-12 12:40:00,3.1,3.1,3.09,3.1,141600.0,2.7108,2.7108,2.7021,2.7108,141600.0
2009-01-12 12:50:00,3.1,3.1,3.09,3.1,207200.0,2.7108,2.7108,2.7021,2.7108,207200.0
2009-01-12 13:00:00,3.1,3.1,3.1,3.1,132800.0,2.7108,2.7108,2.7108,2.7108,132800.0
2009-01-12 13:10:00,3.11,3.11,3.11,3.11,376000.0,2.7195,2.7195,2.7195,2.7195,376000.0
2009-01-12 13:20:00,3.11,3.11,3.1,3.11,168000.0,2.7195,2.7195,2.7108,2.7195,168000.0
2009-01-12 13:30:00,3.11,3.11,3.1,3.1,140800.0,2.7195,2.7195,2.7108,2.7108,140800.0
2009-01-12 13:40:00,3.1,3.11,3.1,3.1,164000.0,2.7108,2.7195,2.7108,2.7108,164000.0
2009-01-12 13:50:00,3.1,3.1,3.09,3.09,222400.0,2.7108,2.7108,2.7021,2.7021,222400.0
2009-01-12 14:00:00,3.09,3.09,3.07,3.07,217600.0,2.7021,2.7021,2.6846,2.6846,217600.0
2009-01-12 14:10:00,3.08,3.09,3.08,3.08,260800.0,2.6933,2.7021,2.6933,2.6933,260800.0
2009-01-12 14:20:00,3.08,3.09,3.08,3.09,203200.0,2.6933,2.7021,2.6933,2.7021,203200.0
2009-01-12 14:30:00,3.09,3.09,3.07,3.07,156800.0,2.7021,2.7021,2.6846,2.6846,156800.0
2009-01-12 14:40:00,3.07,3.07,3.05,3.06,176000.0,2.6846,2.6846,2.6671,2.6758,176000.0
2009-01-12 14:50:00,3.06,3.06,3.05,3.06,314400.0,2.6758,2.6758,2.6671,2.6758,314400.0
2009-01-12 15:00:00,3.06,3.07,3.05,3.07,303200.0,2.6758,2.6846,2.6671,2.6846,303200.0
2009-01-12 15:10:00,3.07,3.07,3.06,3.06,371200.0,2.6846,2.6846,2.6758,2.6758,371200.0
2009-01-12 15:20:00,3.06,3.08,3.06,3.07,376800.0,2.6758,2.6933,2.6758,2.6846,376800.0
2009-01-12 15:30:00,3.07,3.08,3.06,3.07,528000.0,2.6846,2.6933,2.6758,2.6846,528000.0
2009-01-12 15:40:00,3.07,3.09,3.06,3.09,857600.0,2.6846,2.7021,2.6758,2.7021,857600.0
2009-01-12 15:50:00,3.09,3.1,3.08,3.08,1120000.0,2.7021,2.7108,2.6933,2.6933,1120000.0
2009-01-13 09:30:00,2.93,2.96,2.82,2.93,2141600.0,2.5621,2.5884,2.466,2.5621,2141600.0
2009-01-13 09:40:00,2.93,2.97,2.93,2.95,1730400.0,2.5621,2.5971,2.5621,2.5796,1730400.0
2009-01-13 09:50:00,2.95,2.96,2.93,2.94,887200.0,2.5796,2.5884,2.5621,2.5709,887200.0
2009-01-13 10:00:00,2.94,2.96,2.93,2.95,789600.0,2.5709,2.5884,2.5621,2.5796,789600.0
2009-01-13 10:10:00,2.95,2.96,2.95,2.95,796000.0,2.5796,2.5884,2.5796,2.5796,796000.0
2009-01-13 10:20:00,2.95,2.95,2.93,2.94,316800.0,2.5796,2.5796,2.5621,2.5709,316800.0
2009-01-13 10:30:00,2.94,2.94,2.91,2.92,945600.0,2.5709,2.5709,2.5447,2.5534,945600.0
2009-01-13 10:40:00,2.92,2.92,2.9,2.91,552800.0,2.5534,2.5534,2.5359,2.5447,552800.0
2009-01-13 10:50:00,2.91,2.92,2.9,2.91,640800.0,2.5447,2.5534,2.5359,2.5447,640800.0
2009-01-13 11:00:00,2.91,2.91,2.89,2.91,475200.0,2.5447,2.5447,2.5272,2.5447,475200.0
2009-01-13 11:10:00,2.91,2.91,2.89,2.89,327200.0,2.5447,2.5447,2.5272,2.5272,327200.0
2009-01-13 11:20:00,2.89,2.9,2.88,2.9,313600.0,2.5272,2.5359,2.5184,2.5359,313600.0
2009-01-13 11:30:00,2.9,2.9,2.89,2.89,336000.0,2.5359,2.5359,2.5272,2.5272,336000.0
2009-01-13 11:40:00,2.89,2.9,2.87,2.88,756000.0,2.5272,2.5359,2.5097,2.5184,756000.0
2009-01-13 11:50:00,2.87,2.89,2.87,2.87,743200.0,2.5097,2.5272,2.5097,2.5097,743200.0
2009-01-13 12:00:00,2.87,2.88,2.87,2.87,765600.0,2.5097,2.5184,2.5097,2.5097,765600.0
2009-01-13 12:10:00,2.87,2.87,2.84,2.85,868000.0,2.5097,2.5097,2.4834,2.4922,868000.0
2009-01-13 12:20:00,2.85,2.87,2.85,2.85,386400.0,2.4922,2.5097,2.4922,2.4922,386400.0
2009-01-13 12:30:00,2.85,2.86,2.85,2.86,572000.0,2.4922,2.5009,2.4922,2.5009,572000.0
2009-01-13 12:40:00,2.86,2.86,2.84,2.84,478400.0,2.5009,2.5009,2.4834,2.4834,478400.0
2009-01-13 12:50:00,2.84,2.85,2.84,2.85,499200.0,2.4834,2.4922,2.4834,2.4922,499200.0
2009-01-13 13:00:00,2.85,2.85,2.85,2.85,490400.0,2.4922,2.4922,2.4922,2.4922,490400.0
2009-01-13 13:10:00,2.85,2.86,2.85,2.86,491200.0,2.4922,2.5009,2.4922,2.5009,491200.0
2009-01-13 13:20:00,2.86,2.86,2.85,2.85,520800.0,2.5009,2.5009,2.4922,2.4922,520800.0
2009-01-13 13:30:00,2.85,2.86,2.85,2.86,464800.0,2.4922,2.5009,2.4922,2.5009,464800.0
2009-01-13 13:40:00,2.86,2.86,2.85,2.85,529600.0,2.5009,2.5009,2.4922,2.4922,529600.0
2009-01-13 13:50:00,2.85,2.85,2.83,2.83,620800.0,2.4922,2.4922,2.4747,2.4747,620800.0
2009-01-13 14:00:00,2.83,2.84,2.82,2.84,340000.0,2.4747,2.4834,2.466,2.4834,340000.0
2009-01-13 14:10:00,2.84,2.84,2.84,2.84,273600.0,2.4834,2.4834,2.4834,2.4834,273600.0
2009-01-13 14:20:00,2.84,2.84,2.82,2.82,576800.0,2.4834,2.4834,2.466,2.466,576800.0
2009-01-13 14:30:00,2.82,2.85,2.82,2.85,374400.0,2.466,2.4922,2.466,2.4922,374400.0
2009-01-13 14:40:00,2.85,2.86,2.85,2.86,712000.0,2.4922,2.5009,2.4922,2.5009,712000.0
2009-01-13 14:50:00,2.85,2.86,2.85,2.85,578400.0,2.4922,2.5009,2.4922,2.4922,578400.0
2009-01-13 15:00:00,2.85,2.85,2.82,2.83,601600.0,2.4922,2.4922,2.466,2.4747,601600.0
2009-01-13 15:10:00,2.82,2.83,2.82,2.83,727200.0,2.466,2.4747,2.466,2.4747,727200.0
2009-01-13 15:20:00,2.83,2.84,2.83,2.84,728800.0,2.4747,2.4834,2.4747,2.4834,728800.0
2009-01-13 15:30:00,2.84,2.85,2.82,2.84,1154400.0,2.4834,2.4922,2.466,2.4834,1154400.0
2009-01-13 15:40:00,2.84,2.85,2.84,2.84,1079200.0,2.4834,2.4922,2.4834,2.4834,1079200.0
2009-01-13 15:50:00,2.84,2.85,2.84,2.84,1613600.0,2.4834,2.4922,2.4834,2.4834,1613600.0
2009-01-14 09:30:00,2.75,2.8,2.75,2.78,381600.0,2.4047,2.4485,2.4047,2.431,381600.0
2009-01-14 09:40:00,2.78,2.79,2.75,2.76,432000.0,2.431,2.4397,2.4047,2.4135,432000.0
2009-01-14 09:50:00,2.76,2.77,2.75,2.75,385600.0,2.4135,2.4222,2.4047,2.4047,385600.0
2009-01-14 10:00:00,2.75,2.78,2.75,2.76,362400.0,2.4047,2.431,2.4047,2.4135,362400.0
2009-01-14 10:10:00,2.76,2.76,2.74,2.74,432800.0,2.4135,2.4135,2.396,2.396,432800.0
2009-01-14 10:20:00,2.74,2.75,2.73,2.74,396800.0,2.396,2.4047,2.3872,2.396,396800.0
2009-01-14 10:30:00,2.74,2.74,2.72,2.73,464800.0,2.396,2.396,2.3785,2.3872,464800.0
2009-01-14 10:40:00,2.73,2.73,2.7,2.72,700800.0,2.3872,2.3872,2.361,2.3785,700800.0
2009-01-14 10:50:00,2.73,2.73,2.71,2.73,412800.0,2.3872,2.3872,2.3698,2.3872,412800.0
2009-01-14 11:00:00,2.73,2.73,2.71,2.72,418400.0,2.3872,2.3872,2.3698,2.3785,418400.0
2009-01-14 11:10:00,2.72,2.72,2.7,2.72,296000.0,2.3785,2.3785,2.361,2.3785,296000.0
2009-01-14 11:20:00,2.72,2.73,2.72,2.72,320800.0,2.3785,2.3872,2.3785,2.3785,320800.0
2009-01-14 11:30:00,2.73,2.73,2.71,2.72,156000.0,2.3872,2.3872,2.3698,2.3785,156000.0
2009-01-14 11:40:00,2.72,2.72,2.7,2.72,201600.0,2.3785,2.3785,2.361,2.3785,201600.0
2009-01-14 11:50:00,2.72,2.73,2.72,2.73,164000.0,2.3785,2.3872,2.3785,2.3872,164000.0
2009-01-14 12:00:00,2.73,2.74,2.72,2.74,389600.0,2.3872,2.396,2.3785,2.396,389600.0
2009-01-14 12:10:00,2.74,2.74,2.73,2.74,316800.0,2.396,2.396,2.3872,2.396,316800.0
2009-01-14 12:20:00,2.74,2.74,2.73,2.74,289600.0,2.396,2.396,2.3872,2.396,289600.0
2009-01-14 12:30:00,2.74,2.74,2.72,2.72,476000.0,2.396,2.396,2.3785,2.3785,476000.0
2009-01-14 12:40:00,2.72,2.72,2.7,2.71,241600.0,2.3785,2.3785,2.361,2.3698,241600.0
2009-01-14 12:50:00,2.71,2.74,2.71,2.73,160000.0,2.3698,2.396,2.3698,2.3872,160000.0
2009-01-14 13:00:00,2.73,2.74,2.73,2.73,264000.0,2.3872,2.396,2.3872,2.3872,264000.0
2009-01-14 13:10:00,2.73,2.73,2.72,2.73,152800.0,2.3872,2.3872,2.3785,2.3872,152800.0
2009-01-14 13:20:00,2.73,2.73,2.73,2.73,325600.0,2.3872,2.3872,2.3872,2.3872,325600.0
2009-01-14 13:30:00,2.73,2.73,2.72,2.73,238400.0,2.3872,2.3872,2.3785,2.3872,238400.0
2009-01-14 13:40:00,2.73,2.74,2.73,2.73,296800.0,2.3872,2.396,2.3872,2.3872,296800.0
2009-01-14 13:50:00,2.73,2.74,2.73,2.73,233600.0,2.3872,2.396,2.3872,2.3872,233600.0
2009-01-14 14:00:00,2.73,2.74,2.72,2.74,506400.0,2.3872,2.396,2.3785,2.396,506400.0
2009-01-14 14:10:00,2.74,2.74,2.72,2.73,906400.0,2.396,2.396,2.3785,2.3872,906400.0
2009-01-14 14:20:00,2.73,2.73,2.73,2.73,380000.0,2.3872,2.3872,2.3872,2.3872,380000.0
2009-01-14 14:30:00,2.73,2.74,2.73,2.73,586400.0,2.3872,2.396,2.3872,2.3872,586400.0
2009-01-14 14:40:00,2.73,2.74,2.72,2.73,471200.0,2.3872,2.396,2.3785,2.3872,471200.0
2009-01-14 14:50:00,2.73,2.73,2.72,2.73,464000.0,2.3872,2.3872,2.3785,2.3872,464000.0
2009-01-14 15:00:00,2.73,2.73,2.7,2.7,602400.0,2.3872,2.3872,2.361,2.361,602400.0
2009-01-14 15:10:00,2.7,2.71,2.69,2.7,579200.0,2.361,2.3698,2.3523,2.361,579200.0
2009-01-14 15:20:00,2.7,2.72,2.7,2.7,655200.0,2.361,2.3785,2.361,2.361,655200.0
2009-01-14 15:30:00,2.7,2.72,2.7,2.7,684800.0,2.361,2.3785,2.361,2.361,684800.0
2009-01-14 15:40:00,2.7,2.73,2.7,2.73,1349600.0,2.361,2.3872,2.361,2.3872,1349600.0
2009-01-14 15:50:00,2.73,2.75,2.73,2.74,2466400.0,2.3872,2.4047,2.3872,2.396,2466400.0
2009-01-15 09:30:00,2.88,3.18,2.88,3.12,4081600.0,2.5184,2.7808,2.5184,2.7283,4081600.0
2009-01-15 09:40:00,3.11,3.12,3.01,3.03,2565600.0,2.7195,2.7283,2.6321,2.6496,2565600.0
2009-01-15 09:50:00,3.03,3.07,3.01,3.03,2105600.0,2.6496,2.6846,2.6321,2.6496,2105600.0
2009-01-15 10:00:00,3.02,3.07,3.02,3.06,1986400.0,2.6408,2.6846,2.6408,2.6758,1986400.0
2009-01-15 10:10:00,3.06,3.06,3.02,3.04,1276000.0,2.6758,2.6758,2.6408,2.6583,1276000.0
2009-01-15 10:20:00,3.04,3.04,2.97,2.98,1770400.0,2.6583,2.6583,2.5971,2.6059,1770400.0
2009-01-15 10:30:00,2.97,2.98,2.94,2.94,1968800.0,2.5971,2.6059,2.5709,2.5709,1968800.0
2009-01-15 10:40:00,2.94,2.98,2.91,2.98,2080800.0,2.5709,2.6059,2.5447,2.6059,2080800.0
2009-01-15 10:50:00,2.97,3.0,2.96,3.0,1259200.0,2.5971,2.6234,2.5884,2.6234,1259200.0
2009-01-15 11:00:00,3.0,3.0,2.97,3.0,1377600.0,2.6234,2.6234,2.5971,2.6234,1377600.0
2009-01-15 11:10:00,3.0,3.0,2.97,2.98,828800.0,2.6234,2.6234,2.5971,2.6059,828800.0
2009-01-15 11:20:00,2.98,3.0,2.98,2.99,482400.0,2.6059,2.6234,2.6059,2.6146,482400.0
2009-01-15 11:30:00,2.99,2.99,2.97,2.98,700800.0,2.6146,2.6146,2.5971,2.6059,700800.0
2009-01-15 11:40:00,2.98,2.98,2.94,2.94,1609600.0,2.6059,2.6059,2.5709,2.5709,1609600.0
2009-01-15 11:50:00,2.94,2.96,2.94,2.95,708800.0,2.5709,2.5884,2.5709,2.5796,708800.0
2009-01-15 12:00:00,2.95,2.97,2.95,2.97,940000.0,2.5796,2.5971,2.5796,2.5971,940000.0
2009-01-15 12:10:00,2.97,2.98,2.96,2.98,709600.0,2.5971,2.6059,2.5884,2.6059,709600.0
2009-01-15 12:20:00,2.98,2.98,2.95,2.96,928000.0,2.6059,2.6059,2.5796,2.5884,928000.0
2009-01-15 12:30:00,2.96,2.96,2.94,2.95,744000.0,2.5884,2.5884,2.5709,2.5796,744000.0
2009-01-15 12:40:00,2.95,2.96,2.95,2.96,293600.0,2.5796,2.5884,2.5796,2.5884,293600.0
2009-01-15 12:50:00,2.96,2.98,2.95,2.98,500000.0,2.5884,2.6059,2.5796,2.6059,500000.0
2009-01-15 13:00:00,2.98,2.98,2.97,2.98,704000.0,2.6059,2.6059,2.5971,2.6059,704000.0
2009-01-15 13:10:00,2.98,2.98,2.98,2.98,768000.0,2.6059,2.6059,2.6059,2.6059,768000.0
2009-01-15 13:20:00,2.98,2.99,2.97,2.98,2761600.0,2.6059,2.6146,2.5971,2.6059,2761600.0
2009-01-15 13:30:00,2.98,3.03,2.98,3.02,892000.0,2.6059,2.6496,2.6059,2.6408,892000.0
2009-01-15 13:40:00,3.03,3.03,3.01,3.03,646400.0,2.6496,2.6496,2.6321,2.6496,646400.0
2009-01-15 13:50:00,3.03,3.09,3.02,3.08,1612000.0,2.6496,2.7021,2.6408,2.6933,1612000.0
2009-01-15 14:00:00,3.08,3.09,3.07,3.08,838400.0,2.6933,2.7021,2.6846,2.6933,838400.0
2009-01-15 14:10:00,3.08,3.08,3.05,3.07,698400.0,2.6933,2.6933,2.6671,2.6846,698400.0
2009-01-15 14:20:00,3.08,3.08,3.05,3.06,1014400.0,2.6933,2.6933,2.6671,2.6758,1014400.0
2009-01-15 14:30:00,3.06,3.09,3.06,3.08,1119200.0,2.6758,2.7021,2.6758,2.6933,1119200.0
2009-01-15 14:40:00,3.08,3.13,3.08,3.09,1088800.0,2.6933,2.737,2.6933,2.7021,1088800.0
2009-01-15 14:50:00,3.09,3.09,3.06,3.08,1309600.0,2.7021,2.7021,2.6758,2.6933,1309600.0
2009-01-15 15:00:00,3.07,3.07,3.06,3.07,1572800.0,2.6846,2.6846,2.6758,2.6846,1572800.0
2009-01-15 15:10:00,3.07,3.1,3.05,3.08,2634400.0,2.6846,2.7108,2.6671,2.6933,2634400.0
2009-01-15 15:20:00,3.09,3.13,3.08,3.13,2160000.0,2.7021,2.737,2.6933,2.737,2160000.0
2009-01-15 15:30:00,3.13,3.13,3.09,3.12,1609600.0,2.737,2.737,2.7021,2.7283,1609600.0
2009-01-15 15:40:00,3.12,3.12,3.09,3.11,1812800.0,2.7283,2.7283,2.7021,2.7195,1812800.0
2009-01-15 15:50:00,3.11,3.16,3.11,3.14,3197600.0,2.7195,2.7633,2.7195,2.7458,3197600.0
2009-01-16 09:30:00,3.22,3.24,3.17,3.18,1504000.0,2.8157,2.8332,2.772,2.7808,1504000.0
2009-01-16 09:40:00,3.18,3.22,3.18,3.22,786400.0,2.7808,2.8157,2.7808,2.8157,786400.0
2009-01-16 09:50:00,3.22,3.25,3.2,3.25,1786400.0,2.8157,2.842,2.7982,2.842,1786400.0
2009-01-16 10:00:00,3.26,3.3,3.24,3.24,709600.0,2.8507,2.8857,2.8332,2.8332,709600.0
2009-01-16 10:10:00,3.25,3.25,3.19,3.19,479200.0,2.842,2.842,2.7895,2.7895,479200.0
2009-01-16 10:20:00,3.19,3.23,3.19,3.22,361600.0,2.7895,2.8245,2.7895,2.8157,361600.0
2009-01-16 10:30:00,3.22,3.25,3.21,3.24,276800.0,2.8157,2.842,2.807,2.8332,276800.0
2009-01-16 10:40:00,3.24,3.24,3.21,3.22,376800.0,2.8332,2.8332,2.807,2.8157,376800.0
2009-01-16 10:50:00,3.22,3.24,3.22,3.23,482400.0,2.8157,2.8332,2.8157,2.8245,482400.0
2009-01-16 11:00:00,3.23,3.23,3.21,3.21,459200.0,2.8245,2.8245,2.807,2.807,459200.0
2009-01-16 11:10:00,3.21,3.21,3.19,3.19,300800.0,2.807,2.807,2.7895,2.7895,300800.0
2009-01-16 11:20:00,3.19,3.21,3.19,3.2,299200.0,2.7895,2.807,2.7895,2.7982,299200.0
2009-01-16 11:30:00,3.2,3.21,3.17,3.18,517600.0,2.7982,2.807,2.772,2.7808,517600.0
2009-01-16 11:40:00,3.18,3.18,3.17,3.18,296000.0,2.7808,2.7808,2.772,2.7808,296000.0
2009-01-16 11:50:00,3.18,3.18,3.15,3.15,329600.0,2.7808,2.7808,2.7545,2.7545,329600.0
2009-01-16 12:00:00,3.15,3.15,3.14,3.14,507200.0,2.7545,2.7545,2.7458,2.7458,507200.0
2009-01-16 12:10:00,3.14,3.14,3.11,3.12,484800.0,2.7458,2.7458,2.7195,2.7283,484800.0
2009-01-16 12:20:00,3.12,3.12,3.1,3.12,312800.0,2.7283,2.7283,2.7108,2.7283,312800.0
2009-01-16 12:30:00,3.12,3.13,3.1,3.12,324800.0,2.7283,2.737,2.7108,2.7283,324800.0
2009-01-16 12:40:00,3.12,3.13,3.11,3.13,299200.0,2.7283,2.737,2.7195,2.737,299200.0
2009-01-16 12:50:00,3.13,3.15,3.13,3.14,261600.0,2.737,2.7545,2.737,2.7458,261600.0
2009-01-16 13:00:00,3.14,3.16,3.14,3.15,544000.0,2.7458,2.7633,2.7458,2.7545,544000.0
2009-01-16 13:10:00,3.15,3.17,3.15,3.16,276800.0,2.7545,2.772,2.7545,2.7633,276800.0
2009-01-16 13:20:00,3.16,3.17,3.15,3.17,444800.0,2.7633,2.772,2.7545,2.772,444800.0
2009-01-16 13:30:00,3.17,3.21,3.17,3.2,373600.0,2.772,2.807,2.772,2.7982,373600.0
2009-01-16 13:40:00,3.2,3.22,3.18,3.18,447200.0,2.7982,2.8157,2.7808,2.7808,447200.0
2009-01-16 13:50:00,3.18,3.19,3.16,3.18,382400.0,2.7808,2.7895,2.7633,2.7808,382400.0
2009-01-16 14:00:00,3.19,3.2,3.17,3.19,489600.0,2.7895,2.7982,2.772,2.7895,489600.0
2009-01-16 14:10:00,3.19,3.2,3.18,3.18,316000.0,2.7895,2.7982,2.7808,2.7808,316000.0
2009-01-16 14:20:00,3.18,3.19,3.16,3.18,335200.0,2.7808,2.7895,2.7633,2.7808,335200.0
2009-01-16 14:30:00,3.18,3.2,3.17,3.18,424800.0,2.7808,2.7982,2.772,2.7808,424800.0
2009-01-16 14:40:00,3.19,3.2,3.17,3.17,358400.0,2.7895,2.7982,2.772,2.772,358400.0
2009-01-16 14:50:00,3.18,3.2,3.18,3.2,362400.0,2.7808,2.7982,2.7808,2.7982,362400.0
2009-01-16 15:00:00,3.2,3.21,3.15,3.16,1555200.0,2.7982,2.807,2.7545,2.7633,1555200.0
2009-01-16 15:10:00,3.16,3.2,3.15,3.2,865600.0,2.7633,2.7982,2.7545,2.7982,865600.0
2009-01-16 15:20:00,3.2,3.2,3.16,3.16,556800.0,2.7982,2.7982,2.7633,2.7633,556800.0
2009-01-16 15:30:00,3.16,3.2,3.16,3.19,789600.0,2.7633,2.7982,2.7633,2.7895,789600.0
2009-01-16 15:40:00,3.19,3.19,3.17,3.18,1672000.0,2.7895,2.7895,2.772,2.7808,1672000.0
2009-01-16 15:50:00,3.18,3.2,3.18,3.19,1256000.0,2.7808,2.7982,2.7808,2.7895,1256000.0
2009-01-20 09:30:00,3.17,3.22,3.14,3.15,524800.0,2.772,2.8157,2.7458,2.7545,524800.0
2009-01-20 09:40:00,3.15,3.18,3.13,3.14,456800.0,2.7545,2.7808,2.737,2.7458,456800.0
2009-01-20 09:50:00,3.14,3.14,3.09,3.1,432000.0,2.7458,2.7458,2.7021,2.7108,432000.0
2009-01-20 10:00:00,3.11,3.11,3.07,3.09,351200.0,2.7195,2.7195,2.6846,2.7021,351200.0
2009-01-20 10:10:00,3.09,3.09,3.06,3.09,128800.0,2.7021,2.7021,2.6758,2.7021,128800.0
2009-01-20 10:20:00,3.09,3.1,3.07,3.09,90400.0,2.7021,2.7108,2.6846,2.7021,90400.0
2009-01-20 10:30:00,3.09,3.1,3.07,3.07,240000.0,2.7021,2.7108,2.6846,2.6846,240000.0
2009-01-20 10:40:00,3.07,3.08,3.05,3.06,185600.0,2.6846,2.6933,2.6671,2.6758,185600.0
2009-01-20 10:50:00,3.06,3.08,3.05,3.05,116800.0,2.6758,2.6933,2.6671,2.6671,116800.0
2009-01-20 11:00:00,3.05,3.07,3.05,3.07,156000.0,2.6671,2.6846,2.6671,2.6846,156000.0
2009-01-20 11:10:00,3.07,3.08,3.06,3.07,184800.0,2.6846,2.6933,2.6758,2.6846,184800.0
2009-01-20 11:20:00,3.06,3.06,3.05,3.06,116800.0,2.6758,2.6758,2.6671,2.6758,116800.0
2009-01-20 11:30:00,3.06,3.1,3.06,3.09,148800.0,2.6758,2.7108,2.6758,2.7021,148800.0
2009-01-20 11:40:00,3.09,3.09,3.08,3.09,134400.0,2.7021,2.7021,2.6933,2.7021,134400.0
2009-01-20 11:50:00,3.09,3.09,3.05,3.05,204800.0,2.7021,2.7021,2.6671,2.6671,204800.0
2009-01-20 12:00:00,3.05,3.07,3.05,3.06,183200.0,2.6671,2.6846,2.6671,2.6758,183200.0
2009-01-20 12:10:00,3.06,3.09,3.06,3.08,166400.0,2.6758,2.7021,2.6758,2.6933,166400.0
2009-01-20 12:20:00,3.07,3.07,3.03,3.04,192800.0,2.6846,2.6846,2.6496,2.6583,192800.0
2009-01-20 12:30:00,3.04,3.07,3.04,3.06,196000.0,2.6583,2.6846,2.6583,2.6758,196000.0
2009-01-20 12:40:00,3.06,3.07,3.05,3.07,146400.0,2.6758,2.6846,2.6671,2.6846,146400.0
2009-01-20 12:50:00,3.07,3.07,3.05,3.05,143200.0,2.6846,2.6846,2.6671,2.6671,143200.0
2009-01-20 13:00:00,3.05,3.06,3.04,3.04,168000.0,2.6671,2.6758,2.6583,2.6583,168000.0
2009-01-20 13:10:00,3.04,3.04,3.02,3.03,196800.0,2.6583,2.6583,2.6408,2.6496,196800.0
2009-01-20 13:20:00,3.03,3.05,3.03,3.05,260000.0,2.6496,2.6671,2.6496,2.6671,260000.0
2009-01-20 13:30:00,3.05,3.05,3.02,3.03,208800.0,2.6671,2.6671,2.6408,2.6496,208800.0
2009-01-20 13:40:00,3.03,3.04,3.01,3.01,214400.0,2.6496,2.6583,2.6321,2.6321,214400.0
2009-01-20 13:50:00,3.01,3.02,3.01,3.01,253600.0,2.6321,2.6408,2.6321,2.6321,253600.0
2009-01-20 14:00:00,3.01,3.02,3.0,3.01,220000.0,2.6321,2.6408,2.6234,2.6321,220000.0
2009-01-20 14:10:00,3.02,3.02,3.0,3.0,257600.0,2.6408,2.6408,2.6234,2.6234,257600.0
2009-01-20 14:20:00,3.0,3.03,3.0,3.02,494400.0,2.6234,2.6496,2.6234,2.6408,494400.0
2009-01-20 14:30:00,3.02,3.04,3.02,3.04,315200.0,2.6408,2.6583,2.6408,2.6583,315200.0
2009-01-20 14:40:00,3.04,3.05,3.03,3.03,804000.0,2.6583,2.6671,2.6496,2.6496,804000.0
2009-01-20 14:50:00,3.03,3.05,3.03,3.03,313600.0,2.6496,2.6671,2.6496,2.6496,313600.0
2009-01-20 15:00:00,3.03,3.04,3.01,3.02,372800.0,2.6496,2.6583,2.6321,2.6408,372800.0
2009-01-20 15:10:00,3.02,3.03,3.0,3.02,312000.0,2.6408,2.6496,2.6234,2.6408,312000.0
2009-01-20 15:20:00,3.02,3.03,3.01,3.03,291200.0,2.6408,2.6496,2.6321,2.6496,291200.0
2009-01-20 15:30:00,3.02,3.06,3.02,3.04,786400.0,2.6408,2.6758,2.6408,2.6583,786400.0
2009-01-20 15:40:00,3.04,3.04,3.02,3.04,750400.0,2.6583,2.6583,2.6408,2.6583,750400.0
2009-01-20 15:50:00,3.04,3.04,3.01,3.02,1090400.0,2.6583,2.6583,2.6321,2.6408,1090400.0
2009-01-21 09:30:00,3.07,3.08,3.04,3.06,289600.0,2.6846,2.6933,2.6583,2.6758,289600.0
2009-01-21 09:40:00,3.06,3.07,3.05,3.07,264000.0,2.6758,2.6846,2.6671,2.6846,264000.0
2009-01-21 09:50:00,3.07,3.11,3.07,3.08,339200.0,2.6846,2.7195,2.6846,2.6933,339200.0
2009-01-21 10:00:00,3.08,3.1,3.08,3.09,544800.0,2.6933,2.7108,2.6933,2.7021,544800.0
2009-01-21 10:10:00,3.09,3.1,3.07,3.09,410400.0,2.7021,2.7108,2.6846,2.7021,410400.0
2009-01-21 10:20:00,3.09,3.11,3.07,3.07,480800.0,2.7021,2.7195,2.6846,2.6846,480800.0
2009-01-21 10:30:00,3.07,3.09,3.06,3.09,514400.0,2.6846,2.7021,2.6758,2.7021,514400.0
2009-01-21 10:40:00,3.09,3.11,3.08,3.09,632000.0,2.7021,2.7195,2.6933,2.7021,632000.0
2009-01-21 10:50:00,3.09,3.09,3.05,3.05,316800.0,2.7021,2.7021,2.6671,2.6671,316800.0
2009-01-21 11:00:00,3.04,3.11,3.04,3.1,552000.0,2.6583,2.7195,2.6583,2.7108,552000.0
2009-01-21 11:10:00,3.1,3.1,3.07,3.08,224800.0,2.7108,2.7108,2.6846,2.6933,224800.0
2009-01-21 11:20:00,3.08,3.1,3.08,3.09,385600.0,2.6933,2.7108,2.6933,2.7021,385600.0
2009-01-21 11:30:00,3.09,3.1,3.08,3.08,248000.0,2.7021,2.7108,2.6933,2.6933,248000.0
2009-01-21 11:40:00,3.08,3.1,3.08,3.1,218400.0,2.6933,2.7108,2.6933,2.7108,218400.0
2009-01-21 11:50:00,3.09,3.11,3.08,3.08,328800.0,2.7021,2.7195,2.6933,2.6933,328800.0
2009-01-21 12:00:00,3.08,3.09,3.07,3.09,304800.0,2.6933,2.7021,2.6846,2.7021,304800.0
2009-01-21 12:10:00,3.09,3.1,3.08,3.08,201600.0,2.7021,2.7108,2.6933,2.6933,201600.0
2009-01-21 12:20:00,3.08,3.08,3.07,3.08,282400.0,2.6933,2.6933,2.6846,2.6933,282400.0
2009-01-21 12:30:00,3.08,3.1,3.07,3.1,472000.0,2.6933,2.7108,2.6846,2.7108,472000.0
2009-01-21 12:40:00,3.1,3.12,3.1,3.11,416800.0,2.7108,2.7283,2.7108,2.7195,416800.0
2009-01-21 12:50:00,3.11,3.12,3.1,3.12,232000.0,2.7195,2.7283,2.7108,2.7283,232000.0
2009-01-21 13:00:00,3.12,3.13,3.11,3.12,306400.0,2.7283,2.737,2.7195,2.7283,306400.0
2009-01-21 13:10:00,3.12,3.12,3.1,3.11,208800.0,2.7283,2.7283,2.7108,2.7195,208800.0
2009-01-21 13:20:00,3.11,3.11,3.09,3.09,188000.0,2.7195,2.7195,2.7021,2.7021,188000.0
2009-01-21 13:30:00,3.1,3.14,3.09,3.13,453600.0,2.7108,2.7458,2.7021,2.737,453600.0
2009-01-21 13:40:00,3.13,3.14,3.12,3.13,227200.0,2.737,2.7458,2.7283,2.737,227200.0
2009-01-21 13:50:00,3.13,3.13,3.12,3.13,321600.0,2.737,2.737,2.7283,2.737,321600.0
2009-01-21 14:00:00,3.13,3.13,3.11,3.11,196800.0,2.737,2.737,2.7195,2.7195,196800.0
2009-01-21 14:10:00,3.11,3.13,3.11,3.12,249600.0,2.7195,2.737,2.7195,2.7283,249600.0
2009-01-21 14:20:00,3.12,3.13,3.11,3.12,171200.0,2.7283,2.737,2.7195,2.7283,171200.0
2009-01-21 14:30:00,3.12,3.14,3.12,3.13,450400.0,2.7283,2.7458,2.7283,2.737,450400.0
2009-01-21 14:40:00,3.13,3.14,3.13,3.13,306400.0,2.737,2.7458,2.737,2.737,306400.0
2009-01-21 14:50:00,3.13,3.14,3.13,3.14,370400.0,2.737,2.7458,2.737,2.7458,370400.0
2009-01-21 15:00:00,3.14,3.15,3.13,3.15,632000.0,2.7458,2.7545,2.737,2.7545,632000.0
2009-01-21 15:10:00,3.15,3.15,3.14,3.14,744800.0,2.7545,2.7545,2.7458,2.7458,744800.0
2009-01-21 15:20:00,3.15,3.15,3.13,3.14,591200.0,2.7545,2.7545,2.737,2.7458,591200.0
2009-01-21 15:30:00,3.14,3.15,3.13,3.15,993600.0,2.7458,2.7545,2.737,2.7545,993600.0
2009-01-21 15:40:00,3.15,3.17,3.15,3.16,1085600.0,2.7545,2.772,2.7545,2.7633,1085600.0
2009-01-21 15:50:00,3.16,3.19,3.16,3.17,1148800.0,2.7633,2.7895,2.7633,2.772,1148800.0
2009-01-22 09:30:00,3.1,3.13,3.08,3.1,576800.0,2.7108,2.737,2.6933,2.7108,576800.0
2009-01-22 09:40:00,3.11,3.13,3.07,3.09,415200.0,2.7195,2.737,2.6846,2.7021,415200.0
2009-01-22 09:50:00,3.08,3.15,3.08,3.14,641600.0,2.6933,2.7545,2.6933,2.7458,641600.0
2009-01-22 10:00:00,3.14,3.16,3.13,3.15,472800.0,2.7458,2.7633,2.737,2.7545,472800.0
2009-01-22 10:10:00,3.15,3.18,3.13,3.18,328000.0,2.7545,2.7808,2.737,2.7808,328000.0
2009-01-22 10:20:00,3.19,3.19,3.14,3.15,370400.0,2.7895,2.7895,2.7458,2.7545,370400.0
2009-01-22 10:30:00,3.15,3.15,3.12,3.14,416800.0,2.7545,2.7545,2.7283,2.7458,416800.0
2009-01-22 10:40:00,3.14,3.15,3.13,3.14,292000.0,2.7458,2.7545,2.737,2.7458,292000.0
2009-01-22 10:50:00,3.15,3.16,3.14,3.14,308800.0,2.7545,2.7633,2.7458,2.7458,308800.0
2009-01-22 11:00:00,3.14,3.14,3.12,3.14,528000.0,2.7458,2.7458,2.7283,2.7458,528000.0
2009-01-22 11:10:00,3.14,3.14,3.13,3.13,359200.0,2.7458,2.7458,2.737,2.737,359200.0
2009-01-22 11:20:00,3.13,3.14,3.12,3.12,423200.0,2.737,2.7458,2.7283,2.7283,423200.0
2009-01-22 11:30:00,3.12,3.12,3.1,3.11,276800.0,2.7283,2.7283,2.7108,2.7195,276800.0
2009-01-22 11:40:00,3.1,3.12,3.1,3.12,284000.0,2.7108,2.7283,2.7108,2.7283,284000.0
2009-01-22 11:50:00,3.12,3.13,3.11,3.12,285600.0,2.7283,2.737,2.7195,2.7283,285600.0
2009-01-22 12:00:00,3.12,3.13,3.11,3.12,337600.0,2.7283,2.737,2.7195,2.7283,337600.0
2009-01-22 12:10:00,3.12,3.13,3.11,3.13,373600.0,2.7283,2.737,2.7195,2.737,373600.0
2009-01-22 12:20:00,3.13,3.15,3.12,3.14,8528800.0,2.737,2.7545,2.7283,2.7458,8528800.0
2009-01-22 12:30:00,3.14,3.15,3.13,3.14,278400.0,2.7458,2.7545,2.737,2.7458,278400.0
2009-01-22 12:40:00,3.14,3.16,3.13,3.16,206400.0,2.7458,2.7633,2.737,2.7633,206400.0
2009-01-22 12:50:00,3.16,3.16,3.15,3.15,264000.0,2.7633,2.7633,2.7545,2.7545,264000.0
2009-01-22 13:00:00,3.15,3.16,3.14,3.14,338400.0,2.7545,2.7633,2.7458,2.7458,338400.0
2009-01-22 13:10:00,3.14,3.14,3.13,3.14,1322400.0,2.7458,2.7458,2.737,2.7458,1322400.0
2009-01-22 13:20:00,3.14,3.15,3.13,3.14,531200.0,2.7458,2.7545,2.737,2.7458,531200.0
2009-01-22 13:30:00,3.13,3.14,3.13,3.13,219200.0,2.737,2.7458,2.737,2.737,219200.0
2009-01-22 13:40:00,3.13,3.16,3.12,3.16,383200.0,2.737,2.7633,2.7283,2.7633,383200.0
2009-01-22 13:50:00,3.16,3.17,3.15,3.16,466400.0,2.7633,2.772,2.7545,2.7633,466400.0
2009-01-22 14:00:00,3.17,3.19,3.15,3.18,875200.0,2.772,2.7895,2.7545,2.7808,875200.0
2009-01-22 14:10:00,3.18,3.19,3.18,3.19,407200.0,2.7808,2.7895,2.7808,2.7895,407200.0
2009-01-22 14:20:00,3.19,3.19,3.17,3.17,373600.0,2.7895,2.7895,2.772,2.772,373600.0
2009-01-22 14:30:00,3.17,3.18,3.16,3.18,385600.0,2.772,2.7808,2.7633,2.7808,385600.0
2009-01-22 14:40:00,3.18,3.18,3.13,3.13,256000.0,2.7808,2.7808,2.737,2.737,256000.0
2009-01-22 14:50:00,3.13,3.17,3.13,3.17,477600.0,2.737,2.772,2.737,2.772,477600.0
2009-01-22 15:00:00,3.17,3.17,3.12,3.12,721600.0,2.772,2.772,2.7283,2.7283,721600.0
2009-01-22 15:10:00,3.12,3.15,3.11,3.12,521600.0,2.7283,2.7545,2.7195,2.7283,521600.0
2009-01-22 15:20:00,3.12,3.14,3.12,3.14,489600.0,2.7283,2.7458,2.7283,2.7458,489600.0
2009-01-22 15:30:00,3.14,3.14,3.11,3.12,556800.0,2.7458,2.7458,2.7195,2.7283,556800.0
2009-01-22 15:40:00,3.12,3.16,3.12,3.15,1312800.0,2.7283,2.7633,2.7283,2.7545,1312800.0
2009-01-22 15:50:00,3.15,3.15,3.13,3.14,1563200.0,2.7545,2.7545,2.737,2.7458,1563200.0
2009-01-23 09:30:00,3.08,3.09,3.02,3.05,424800.0,2.6933,2.7021,2.6408,2.6671,424800.0
2009-01-23 09:40:00,3.06,3.1,3.05,3.1,337600.0,2.6758,2.7108,2.6671,2.7108,337600.0
2009-01-23 09:50:00,3.1,3.13,3.09,3.11,205600.0,2.7108,2.737,2.7021,2.7195,205600.0
2009-01-23 10:00:00,3.11,3.15,3.1,3.13,448800.0,2.7195,2.7545,2.7108,2.737,448800.0
2009-01-23 10:10:00,3.13,3.16,3.12,3.16,286400.0,2.737,2.7633,2.7283,2.7633,286400.0
2009-01-23 10:20:00,3.16,3.16,3.14,3.14,319200.0,2.7633,2.7633,2.7458,2.7458,319200.0
2009-01-23 10:30:00,3.14,3.15,3.12,3.12,447200.0,2.7458,2.7545,2.7283,2.7283,447200.0
2009-01-23 10:40:00,3.12,3.12,3.09,3.11,296000.0,2.7283,2.7283,2.7021,2.7195,296000.0
2009-01-23 10:50:00,3.11,3.14,3.11,3.13,289600.0,2.7195,2.7458,2.7195,2.737,289600.0
2009-01-23 11:00:00,3.13,3.18,3.13,3.17,482400.0,2.737,2.7808,2.737,2.772,482400.0
2009-01-23 11:10:00,3.17,3.19,3.16,3.18,432000.0,2.772,2.7895,2.7633,2.7808,432000.0
2009-01-23 11:20:00,3.18,3.19,3.17,3.18,151200.0,2.7808,2.7895,2.772,2.7808,151200.0
2009-01-23 11:30:00,3.18,3.18,3.17,3.18,198400.0,2.7808,2.7808,2.772,2.7808,198400.0
2009-01-23 11:40:00,3.18,3.19,3.15,3.16,225600.0,2.7808,2.7895,2.7545,2.7633,225600.0
2009-01-23 11:50:00,3.16,3.17,3.14,3.14,309600.0,2.7633,2.772,2.7458,2.7458,309600.0
2009-01-23 12:00:00,3.14,3.15,3.14,3.14,474400.0,2.7458,2.7545,2.7458,2.7458,474400.0
2009-01-23 12:10:00,3.14,3.15,3.14,3.15,389600.0,2.7458,2.7545,2.7458,2.7545,389600.0
2009-01-23 12:20:00,3.15,3.18,3.15,3.17,502400.0,2.7545,2.7808,2.7545,2.772,502400.0
2009-01-23 12:30:00,3.17,3.17,3.14,3.14,292800.0,2.772,2.772,2.7458,2.7458,292800.0
2009-01-23 12:40:00,3.14,3.16,3.13,3.15,417600.0,2.7458,2.7633,2.737,2.7545,417600.0
2009-01-23 12:50:00,3.15,3.17,3.13,3.15,360800.0,2.7545,2.772,2.737,2.7545,360800.0
2009-01-23 13:00:00,3.15,3.17,3.14,3.15,309600.0,2.7545,2.772,2.7458,2.7545,309600.0
2009-01-23 13:10:00,3.15,3.19,3.15,3.19,416800.0,2.7545,2.7895,2.7545,2.7895,416800.0
2009-01-23 13:20:00,3.19,3.19,3.17,3.17,378400.0,2.7895,2.7895,2.772,2.772,378400.0
2009-01-23 13:30:00,3.17,3.21,3.17,3.18,536800.0,2.772,2.807,2.772,2.7808,536800.0
2009-01-23 13:40:00,3.18,3.21,3.18,3.19,314400.0,2.7808,2.807,2.7808,2.7895,314400.0
2009-01-23 13:50:00,3.19,3.22,3.18,3.22,324000.0,2.7895,2.8157,2.7808,2.8157,324000.0
2009-01-23 14:00:00,3.22,3.22,3.19,3.19,387200.0,2.8157,2.8157,2.7895,2.7895,387200.0
2009-01-23 14:10:00,3.19,3.19,3.17,3.17,325600.0,2.7895,2.7895,2.772,2.772,325600.0
2009-01-23 14:20:00,3.17,3.18,3.16,3.17,661600.0,2.772,2.7808,2.7633,2.772,661600.0
2009-01-23 14:30:00,3.18,3.18,3.15,3.16,336000.0,2.7808,2.7808,2.7545,2.7633,336000.0
2009-01-23 14:40:00,3.16,3.17,3.14,3.16,373600.0,2.7633,2.772,2.7458,2.7633,373600.0
2009-01-23 14:50:00,3.16,3.16,3.13,3.13,327200.0,2.7633,2.7633,2.737,2.737,327200.0
2009-01-23 15:00:00,3.13,3.15,3.13,3.13,588000.0,2.737,2.7545,2.737,2.737,588000.0
2009-01-23 15:10:00,3.13,3.15,3.12,3.14,922400.0,2.737,2.7545,2.7283,2.7458,922400.0
2009-01-23 15:20:00,3.14,3.16,3.14,3.14,789600.0,2.7458,2.7633,2.7458,2.7458,789600.0
2009-01-23 15:30:00,3.14,3.15,3.13,3.15,653600.0,2.7458,2.7545,2.737,2.7545,653600.0
2009-01-23 15:40:00,3.15,3.15,3.14,3.15,832000.0,2.7545,2.7545,2.7458,2.7545,832000.0
2009-01-23 15:50:00,3.15,3.16,3.15,3.15,1228800.0,2.7545,2.7633,2.7545,2.7545,1228800.0
2009-01-26 09:30:00,3.12,3.21,3.12,3.15,416000.0,2.7283,2.807,2.7283,2.7545,416000.0
2009-01-26 09:40:00,3.15,3.18,3.14,3.14,740800.0,2.7545,2.7808,2.7458,2.7458,740800.0
2009-01-26 09:50:00,3.15,3.17,3.13,3.17,739200.0,2.7545,2.772,2.737,2.772,739200.0
2009-01-26 10:00:00,3.17,3.21,3.15,3.2,1170400.0,2.772,2.807,2.7545,2.7982,1170400.0
2009-01-26 10:10:00,3.2,3.21,3.18,3.19,456800.0,2.7982,2.807,2.7808,2.7895,456800.0
2009-01-26 10:20:00,3.19,3.23,3.19,3.22,537600.0,2.7895,2.8245,2.7895,2.8157,537600.0
2009-01-26 10:30:00,3.22,3.22,3.2,3.22,627200.0,2.8157,2.8157,2.7982,2.8157,627200.0
2009-01-26 10:40:00,3.22,3.22,3.2,3.21,453600.0,2.8157,2.8157,2.7982,2.807,453600.0
2009-01-26 10:50:00,3.21,3.22,3.21,3.21,184800.0,2.807,2.8157,2.807,2.807,184800.0
2009-01-26 11:00:00,3.21,3.23,3.2,3.22,398400.0,2.807,2.8245,2.7982,2.8157,398400.0
2009-01-26 11:10:00,3.22,3.22,3.2,3.2,207200.0,2.8157,2.8157,2.7982,2.7982,207200.0
2009-01-26 11:20:00,3.2,3.21,3.2,3.21,131200.0,2.7982,2.807,2.7982,2.807,131200.0
2009-01-26 11:30:00,3.21,3.22,3.21,3.22,204000.0,2.807,2.8157,2.807,2.8157,204000.0
2009-01-26 11:40:00,3.22,3.22,3.2,3.2,217600.0,2.8157,2.8157,2.7982,2.7982,217600.0
2009-01-26 11:50:00,3.2,3.21,3.2,3.21,198400.0,2.7982,2.807,2.7982,2.807,198400.0
2009-01-26 12:00:00,3.2,3.21,3.2,3.21,176000.0,2.7982,2.807,2.7982,2.807,176000.0
2009-01-26 12:10:00,3.21,3.21,3.19,3.2,249600.0,2.807,2.807,2.7895,2.7982,249600.0
2009-01-26 12:20:00,3.2,3.22,3.19,3.22,496800.0,2.7982,2.8157,2.7895,2.8157,496800.0
2009-01-26 12:30:00,3.22,3.23,3.21,3.23,766400.0,2.8157,2.8245,2.807,2.8245,766400.0
2009-01-26 12:40:00,3.23,3.24,3.23,3.23,406400.0,2.8245,2.8332,2.8245,2.8245,406400.0
2009-01-26 12:50:00,3.23,3.26,3.23,3.25,636800.0,2.8245,2.8507,2.8245,2.842,636800.0
2009-01-26 13:00:00,3.25,3.26,3.23,3.24,516000.0,2.842,2.8507,2.8245,2.8332,516000.0
2009-01-26 13:10:00,3.23,3.25,3.23,3.24,893600.0,2.8245,2.842,2.8245,2.8332,893600.0
2009-01-26 13:20:00,3.24,3.25,3.23,3.24,403200.0,2.8332,2.842,2.8245,2.8332,403200.0
2009-01-26 13:30:00,3.24,3.24,3.21,3.21,228800.0,2.8332,2.8332,2.807,2.807,228800.0
2009-01-26 13:40:00,3.21,3.23,3.21,3.21,233600.0,2.807,2.8245,2.807,2.807,233600.0
2009-01-26 13:50:00,3.21,3.21,3.19,3.2,186400.0,2.807,2.807,2.7895,2.7982,186400.0
2009-01-26 14:00:00,3.2,3.2,3.15,3.17,336800.0,2.7982,2.7982,2.7545,2.772,336800.0
2009-01-26 14:10:00,3.17,3.17,3.15,3.16,251200.0,2.772,2.772,2.7545,2.7633,251200.0
2009-01-26 14:20:00,3.16,3.17,3.16,3.16,213600.0,2.7633,2.772,2.7633,2.7633,213600.0
2009-01-26 14:30:00,3.16,3.19,3.16,3.19,521600.0,2.7633,2.7895,2.7633,2.7895,521600.0
2009-01-26 14:40:00,3.18,3.21,3.17,3.21,940000.0,2.7808,2.807,2.772,2.807,940000.0
2009-01-26 14:50:00,3.2,3.23,3.2,3.22,656000.0,2.7982,2.8245,2.7982,2.8157,656000.0
2009-01-26 15:00:00,3.22,3.24,3.22,3.24,1080000.0,2.8157,2.8332,2.8157,2.8332,1080000.0
2009-01-26 15:10:00,3.24,3.25,3.22,3.23,875200.0,2.8332,2.842,2.8157,2.8245,875200.0
2009-01-26 15:20:00,3.23,3.26,3.22,3.24,600800.0,2.8245,2.8507,2.8157,2.8332,600800.0
2009-01-26 15:30:00,3.24,3.25,3.22,3.22,805600.0,2.8332,2.842,2.8157,2.8157,805600.0
2009-01-26 15:40:00,3.22,3.22,3.19,3.21,1170400.0,2.8157,2.8157,2.7895,2.807,1170400.0
2009-01-26 15:50:00,3.21,3.22,3.2,3.22,964000.0,2.807,2.8157,2.7982,2.8157,964000.0
2009-01-27 09:30:00,3.25,3.27,3.16,3.25,482400.0,2.842,2.8595,2.7633,2.842,482400.0
2009-01-27 09:40:00,3.25,3.28,3.24,3.24,325600.0,2.842,2.8682,2.8332,2.8332,325600.0
2009-01-27 09:50:00,3.24,3.26,3.24,3.25,119200.0,2.8332,2.8507,2.8332,2.842,119200.0
2009-01-27 10:00:00,3.24,3.25,3.19,3.19,190400.0,2.8332,2.842,2.7895,2.7895,190400.0
2009-01-27 10:10:00,3.19,3.2,3.19,3.2,135200.0,2.7895,2.7982,2.7895,2.7982,135200.0
2009-01-27 10:20:00,3.2,3.24,3.2,3.22,468800.0,2.7982,2.8332,2.7982,2.8157,468800.0
2009-01-27 10:30:00,3.23,3.25,3.22,3.24,217600.0,2.8245,2.842,2.8157,2.8332,217600.0
2009-01-27 10:40:00,3.24,3.25,3.22,3.22,199200.0,2.8332,2.842,2.8157,2.8157,199200.0
2009-01-27 10:50:00,3.22,3.25,3.22,3.25,116000.0,2.8157,2.842,2.8157,2.842,116000.0
2009-01-27 11:00:00,3.25,3.27,3.25,3.26,213600.0,2.842,2.8595,2.842,2.8507,213600.0
2009-01-27 11:10:00,3.26,3.28,3.25,3.27,170400.0,2.8507,2.8682,2.842,2.8595,170400.0
2009-01-27 11:20:00,3.27,3.28,3.26,3.27,80800.0,2.8595,2.8682,2.8507,2.8595,80800.0
2009-01-27 11:30:00,3.27,3.28,3.25,3.26,153600.0,2.8595,2.8682,2.842,2.8507,153600.0
2009-01-27 11:40:00,3.26,3.26,3.25,3.25,175200.0,2.8507,2.8507,2.842,2.842,175200.0
2009-01-27 11:50:00,3.25,3.25,3.23,3.23,198400.0,2.842,2.842,2.8245,2.8245,198400.0
2009-01-27 12:00:00,3.23,3.26,3.23,3.25,372800.0,2.8245,2.8507,2.8245,2.842,372800.0
2009-01-27 12:10:00,3.25,3.26,3.25,3.26,171200.0,2.842,2.8507,2.842,2.8507,171200.0
2009-01-27 12:20:00,3.26,3.28,3.25,3.27,512800.0,2.8507,2.8682,2.842,2.8595,512800.0
2009-01-27 12:30:00,3.27,3.27,3.26,3.27,72800.0,2.8595,2.8595,2.8507,2.8595,72800.0
2009-01-27 12:40:00,3.27,3.28,3.25,3.26,178400.0,2.8595,2.8682,2.842,2.8507,178400.0
2009-01-27 12:50:00,3.25,3.28,3.25,3.27,189600.0,2.842,2.8682,2.842,2.8595,189600.0
2009-01-27 13:00:00,3.27,3.27,3.24,3.25,224000.0,2.8595,2.8595,2.8332,2.842,224000.0
2009-01-27 13:10:00,3.25,3.26,3.25,3.26,185600.0,2.842,2.8507,2.842,2.8507,185600.0
2009-01-27 13:20:00,3.25,3.27,3.25,3.25,212000.0,2.842,2.8595,2.842,2.842,212000.0
2009-01-27 13:30:00,3.25,3.27,3.24,3.26,416000.0,2.842,2.8595,2.8332,2.8507,416000.0
2009-01-27 13:40:00,3.26,3.28,3.26,3.27,329600.0,2.8507,2.8682,2.8507,2.8595,329600.0
2009-01-27 13:50:00,3.27,3.28,3.26,3.26,160000.0,2.8595,2.8682,2.8507,2.8507,160000.0
2009-01-27 14:00:00,3.26,3.26,3.24,3.26,378400.0,2.8507,2.8507,2.8332,2.8507,378400.0
2009-01-27 14:10:00,3.26,3.27,3.25,3.26,319200.0,2.8507,2.8595,2.842,2.8507,319200.0
2009-01-27 14:20:00,3.26,3.26,3.25,3.25,357600.0,2.8507,2.8507,2.842,2.842,357600.0
2009-01-27 14:30:00,3.25,3.28,3.25,3.26,317600.0,2.842,2.8682,2.842,2.8507,317600.0
2009-01-27 14:40:00,3.26,3.27,3.25,3.26,240000.0,2.8507,2.8595,2.842,2.8507,240000.0
2009-01-27 14:50:00,3.26,3.28,3.26,3.27,282400.0,2.8507,2.8682,2.8507,2.8595,282400.0
2009-01-27 15:00:00,3.27,3.28,3.25,3.27,482400.0,2.8595,2.8682,2.842,2.8595,482400.0
2009-01-27 15:10:00,3.27,3.27,3.25,3.26,794400.0,2.8595,2.8595,2.842,2.8507,794400.0
2009-01-27 15:20:00,3.26,3.28,3.26,3.27,512000.0,2.8507,2.8682,2.8507,2.8595,512000.0
2009-01-27 15:30:00,3.27,3.27,3.26,3.26,660000.0,2.8595,2.8595,2.8507,2.8507,660000.0
2009-01-27 15:40:00,3.26,3.26,3.25,3.26,693600.0,2.8507,2.8507,2.842,2.8507,693600.0
2009-01-27 15:50:00,3.26,3.26,3.25,3.26,759200.0,2.8507,2.8507,2.842,2.8507,759200.0
2009-01-28 09:30:00,3.32,3.36,3.27,3.34,308000.0,2.9032,2.9382,2.8595,2.9207,308000.0
2009-01-28 09:40:00,3.34,3.36,3.34,3.36,307200.0,2.9207,2.9382,2.9207,2.9382,307200.0
2009-01-28 09:50:00,3.35,3.37,3.33,3.34,304000.0,2.9294,2.9469,2.9119,2.9207,304000.0
2009-01-28 10:00:00,3.34,3.35,3.34,3.35,297600.0,2.9207,2.9294,2.9207,2.9294,297600.0
2009-01-28 10:10:00,3.35,3.35,3.33,3.34,164800.0,2.9294,2.9294,2.9119,2.9207,164800.0
2009-01-28 10:20:00,3.34,3.37,3.34,3.37,312800.0,2.9207,2.9469,2.9207,2.9469,312800.0
2009-01-28 10:30:00,3.37,3.4,3.36,3.39,557600.0,2.9469,2.9731,2.9382,2.9644,557600.0
2009-01-28 10:40:00,3.39,3.41,3.38,3.4,460800.0,2.9644,2.9819,2.9556,2.9731,460800.0
2009-01-28 10:50:00,3.4,3.4,3.39,3.39,194400.0,2.9731,2.9731,2.9644,2.9644,194400.0
2009-01-28 11:00:00,3.4,3.41,3.39,3.41,554400.0,2.9731,2.9819,2.9644,2.9819,554400.0
2009-01-28 11:10:00,3.41,3.41,3.39,3.4,123200.0,2.9819,2.9819,2.9644,2.9731,123200.0
2009-01-28 11:20:00,3.4,3.41,3.39,3.4,238400.0,2.9731,2.9819,2.9644,2.9731,238400.0
2009-01-28 11:30:00,3.4,3.41,3.38,3.38,241600.0,2.9731,2.9819,2.9556,2.9556,241600.0
2009-01-28 11:40:00,3.39,3.4,3.38,3.38,484800.0,2.9644,2.9731,2.9556,2.9556,484800.0
2009-01-28 11:50:00,3.38,3.39,3.38,3.39,48800.0,2.9556,2.9644,2.9556,2.9644,48800.0
2009-01-28 12:00:00,3.39,3.4,3.39,3.4,140000.0,2.9644,2.9731,2.9644,2.9731,140000.0
2009-01-28 12:10:00,3.4,3.42,3.4,3.41,563200.0,2.9731,2.9906,2.9731,2.9819,563200.0
2009-01-28 12:20:00,3.41,3.42,3.41,3.42,110400.0,2.9819,2.9906,2.9819,2.9906,110400.0
2009-01-28 12:30:00,3.41,3.42,3.41,3.42,266400.0,2.9819,2.9906,2.9819,2.9906,266400.0
2009-01-28 12:40:00,3.42,3.43,3.42,3.42,192800.0,2.9906,2.9994,2.9906,2.9906,192800.0
2009-01-28 12:50:00,3.42,3.43,3.42,3.43,330400.0,2.9906,2.9994,2.9906,2.9994,330400.0
2009-01-28 13:00:00,3.43,3.44,3.42,3.44,253600.0,2.9994,3.0081,2.9906,3.0081,253600.0
2009-01-28 13:10:00,3.44,3.46,3.43,3.46,504000.0,3.0081,3.0256,2.9994,3.0256,504000.0
2009-01-28 13:20:00,3.46,3.5,3.45,3.49,1051200.0,3.0256,3.0606,3.0169,3.0518,1051200.0
2009-01-28 13:30:00,3.49,3.49,3.46,3.46,680800.0,3.0518,3.0518,3.0256,3.0256,680800.0
2009-01-28 13:40:00,3.46,3.48,3.46,3.48,781600.0,3.0256,3.0431,3.0256,3.0431,781600.0
2009-01-28 13:50:00,3.48,3.5,3.47,3.48,532000.0,3.0431,3.0606,3.0343,3.0431,532000.0
2009-01-28 14:00:00,3.47,3.48,3.47,3.47,293600.0,3.0343,3.0431,3.0343,3.0343,293600.0
2009-01-28 14:10:00,3.47,3.5,3.45,3.49,437600.0,3.0343,3.0606,3.0169,3.0518,437600.0
2009-01-28 14:20:00,3.49,3.5,3.45,3.47,940000.0,3.0518,3.0606,3.0169,3.0343,940000.0
2009-01-28 14:30:00,3.47,3.48,3.45,3.47,698400.0,3.0343,3.0431,3.0169,3.0343,698400.0
2009-01-28 14:40:00,3.47,3.47,3.46,3.47,529600.0,3.0343,3.0343,3.0256,3.0343,529600.0
2009-01-28 14:50:00,3.47,3.48,3.46,3.48,577600.0,3.0343,3.0431,3.0256,3.0431,577600.0
2009-01-28 15:00:00,3.48,3.49,3.46,3.47,1206400.0,3.0431,3.0518,3.0256,3.0343,1206400.0
2009-01-28 15:10:00,3.47,3.47,3.44,3.44,1862400.0,3.0343,3.0343,3.0081,3.0081,1862400.0
2009-01-28 15:20:00,3.44,3.44,3.42,3.43,883200.0,3.0081,3.0081,2.9906,2.9994,883200.0
2009-01-28 15:30:00,3.43,3.44,3.43,3.44,1106400.0,2.9994,3.0081,2.9994,3.0081,1106400.0
2009-01-28 15:40:00,3.44,3.46,3.43,3.46,1016800.0,3.0081,3.0256,2.9994,3.0256,1016800.0
2009-01-28 15:50:00,3.46,3.47,3.45,3.46,2772000.0,3.0256,3.0343,3.0169,3.0256,2772000.0
2009-01-29 09:30:00,3.42,3.46,3.34,3.35,710400.0,2.9906,3.0256,2.9207,2.9294,710400.0
2009-01-29 09:40:00,3.35,3.37,3.34,3.35,317600.0,2.9294,2.9469,2.9207,2.9294,317600.0
2009-01-29 09:50:00,3.35,3.36,3.34,3.34,128000.0,2.9294,2.9382,2.9207,2.9207,128000.0
2009-01-29 10:00:00,3.34,3.34,3.32,3.34,218400.0,2.9207,2.9207,2.9032,2.9207,218400.0
2009-01-29 10:10:00,3.34,3.36,3.33,3.36,252000.0,2.9207,2.9382,2.9119,2.9382,252000.0
2009-01-29 10:20:00,3.36,3.4,3.35,3.39,422400.0,2.9382,2.9731,2.9294,2.9644,422400.0
2009-01-29 10:30:00,3.39,3.4,3.38,3.4,322400.0,2.9644,2.9731,2.9556,2.9731,322400.0
2009-01-29 10:40:00,3.4,3.41,3.39,3.39,325600.0,2.9731,2.9819,2.9644,2.9644,325600.0
2009-01-29 10:50:00,3.39,3.41,3.39,3.41,168800.0,2.9644,2.9819,2.9644,2.9819,168800.0
2009-01-29 11:00:00,3.41,3.42,3.39,3.39,96000.0,2.9819,2.9906,2.9644,2.9644,96000.0
2009-01-29 11:10:00,3.4,3.4,3.4,3.4,69600.0,2.9731,2.9731,2.9731,2.9731,69600.0
2009-01-29 11:20:00,3.4,3.4,3.38,3.38,72000.0,2.9731,2.9731,2.9556,2.9556,72000.0
2009-01-29 11:30:00,3.38,3.38,3.38,3.38,70400.0,2.9556,2.9556,2.9556,2.9556,70400.0
2009-01-29 11:40:00,3.38,3.38,3.37,3.38,144800.0,2.9556,2.9556,2.9469,2.9556,144800.0
2009-01-29 11:50:00,3.38,3.39,3.38,3.38,55200.0,2.9556,2.9644,2.9556,2.9556,55200.0
2009-01-29 12:00:00,3.38,3.38,3.37,3.38,352800.0,2.9556,2.9556,2.9469,2.9556,352800.0
2009-01-29 12:10:00,3.38,3.38,3.37,3.38,159200.0,2.9556,2.9556,2.9469,2.9556,159200.0
2009-01-29 12:20:00,3.38,3.38,3.38,3.38,91200.0,2.9556,2.9556,2.9556,2.9556,91200.0
2009-01-29 12:30:00,3.38,3.38,3.38,3.38,108800.0,2.9556,2.9556,2.9556,2.9556,108800.0
2009-01-29 12:40:00,3.38,3.38,3.37,3.38,292000.0,2.9556,2.9556,2.9469,2.9556,292000.0
2009-01-29 12:50:00,3.38,3.38,3.37,3.37,2262400.0,2.9556,2.9556,2.9469,2.9469,2262400.0
2009-01-29 13:00:00,3.37,3.37,3.35,3.35,179200.0,2.9469,2.9469,2.9294,2.9294,179200.0
2009-01-29 13:10:00,3.35,3.35,3.35,3.35,112800.0,2.9294,2.9294,2.9294,2.9294,112800.0
2009-01-29 13:20:00,3.35,3.36,3.34,3.35,114400.0,2.9294,2.9382,2.9207,2.9294,114400.0
2009-01-29 13:30:00,3.36,3.36,3.33,3.34,181600.0,2.9382,2.9382,2.9119,2.9207,181600.0
2009-01-29 13:40:00,3.34,3.35,3.34,3.34,132000.0,2.9207,2.9294,2.9207,2.9207,132000.0
2009-01-29 13:50:00,3.34,3.34,3.33,3.34,140000.0,2.9207,2.9207,2.9119,2.9207,140000.0
2009-01-29 14:00:00,3.34,3.35,3.33,3.35,216000.0,2.9207,2.9294,2.9119,2.9294,216000.0
2009-01-29 14:10:00,3.34,3.36,3.34,3.36,212000.0,2.9207,2.9382,2.9207,2.9382,212000.0
2009-01-29 14:20:00,3.36,3.36,3.34,3.36,213600.0,2.9382,2.9382,2.9207,2.9382,213600.0
2009-01-29 14:30:00,3.36,3.36,3.34,3.34,194400.0,2.9382,2.9382,2.9207,2.9207,194400.0
2009-01-29 14:40:00,3.35,3.36,3.34,3.34,263200.0,2.9294,2.9382,2.9207,2.9207,263200.0
2009-01-29 14:50:00,3.34,3.35,3.33,3.34,231200.0,2.9207,2.9294,2.9119,2.9207,231200.0
2009-01-29 15:00:00,3.34,3.36,3.33,3.35,327200.0,2.9207,2.9382,2.9119,2.9294,327200.0
2009-01-29 15:10:00,3.35,3.35,3.34,3.35,435200.0,2.9294,2.9294,2.9207,2.9294,435200.0
2009-01-29 15:20:00,3.34,3.35,3.33,3.33,330400.0,2.9207,2.9294,2.9119,2.9119,330400.0
2009-01-29 15:30:00,3.33,3.34,3.32,3.32,540800.0,2.9119,2.9207,2.9032,2.9032,540800.0
2009-01-29 15:40:00,3.32,3.34,3.32,3.33,537600.0,2.9032,2.9207,2.9032,2.9119,537600.0
2009-01-29 15:50:00,3.33,3.34,3.33,3.33,734400.0,2.9119,2.9207,2.9119,2.9119,734400.0
2009-01-30 09:30:00,3.33,3.37,3.32,3.35,266400.0,2.9119,2.9469,2.9032,2.9294,266400.0
2009-01-30 09:40:00,3.35,3.36,3.32,3.35,877600.0,2.9294,2.9382,2.9032,2.9294,877600.0
2009-01-30 09:50:00,3.34,3.35,3.3,3.31,212800.0,2.9207,2.9294,2.8857,2.8944,212800.0
2009-01-30 10:00:00,3.31,3.33,3.31,3.32,336000.0,2.8944,2.9119,2.8944,2.9032,336000.0
2009-01-30 10:10:00,3.32,3.32,3.29,3.31,295200.0,2.9032,2.9032,2.8769,2.8944,295200.0
2009-01-30 10:20:00,3.31,3.33,3.3,3.31,291200.0,2.8944,2.9119,2.8857,2.8944,291200.0
2009-01-30 10:30:00,3.3,3.31,3.29,3.3,270400.0,2.8857,2.8944,2.8769,2.8857,270400.0
2009-01-30 10:40:00,3.3,3.31,3.3,3.3,225600.0,2.8857,2.8944,2.8857,2.8857,225600.0
2009-01-30 10:50:00,3.3,3.31,3.29,3.3,337600.0,2.8857,2.8944,2.8769,2.8857,337600.0
2009-01-30 11:00:00,3.3,3.32,3.3,3.32,148000.0,2.8857,2.9032,2.8857,2.9032,148000.0
2009-01-30 11:10:00,3.31,3.32,3.29,3.29,264800.0,2.8944,2.9032,2.8769,2.8769,264800.0
2009-01-30 11:20:00,3.29,3.29,3.28,3.29,289600.0,2.8769,2.8769,2.8682,2.8769,289600.0
2009-01-30 11:30:00,3.29,3.31,3.29,3.3,185600.0,2.8769,2.8944,2.8769,2.8857,185600.0
2009-01-30 11:40:00,3.3,3.3,3.29,3.3,172800.0,2.8857,2.8857,2.8769,2.8857,172800.0
2009-01-30 11:50:00,3.3,3.31,3.29,3.29,117600.0,2.8857,2.8944,2.8769,2.8769,117600.0
2009-01-30 12:00:00,3.3,3.3,3.28,3.3,208800.0,2.8857,2.8857,2.8682,2.8857,208800.0
2009-01-30 12:10:00,3.3,3.31,3.3,3.31,176800.0,2.8857,2.8944,2.8857,2.8944,176800.0
2009-01-30 12:20:00,3.31,3.31,3.31,3.31,72800.0,2.8944,2.8944,2.8944,2.8944,72800.0
2009-01-30 12:30:00,3.31,3.31,3.3,3.31,328800.0,2.8944,2.8944,2.8857,2.8944,328800.0
2009-01-30 12:40:00,3.31,3.31,3.3,3.31,132000.0,2.8944,2.8944,2.8857,2.8944,132000.0
2009-01-30 12:50:00,3.31,3.31,3.3,3.31,188800.0,2.8944,2.8944,2.8857,2.8944,188800.0
2009-01-30 13:00:00,3.31,3.31,3.29,3.31,754400.0,2.8944,2.8944,2.8769,2.8944,754400.0
2009-01-30 13:10:00,3.31,3.32,3.31,3.32,1089600.0,2.8944,2.9032,2.8944,2.9032,1089600.0
2009-01-30 13:20:00,3.32,3.32,3.3,3.31,952800.0,2.9032,2.9032,2.8857,2.8944,952800.0
2009-01-30 13:30:00,3.31,3.31,3.3,3.31,493600.0,2.8944,2.8944,2.8857,2.8944,493600.0
2009-01-30 13:40:00,3.31,3.32,3.3,3.31,549600.0,2.8944,2.9032,2.8857,2.8944,549600.0
2009-01-30 13:50:00,3.31,3.32,3.3,3.31,245600.0,2.8944,2.9032,2.8857,2.8944,245600.0
2009-01-30 14:00:00,3.31,3.32,3.31,3.31,307200.0,2.8944,2.9032,2.8944,2.8944,307200.0
2009-01-30 14:10:00,3.31,3.32,3.3,3.31,328800.0,2.8944,2.9032,2.8857,2.8944,328800.0
2009-01-30 14:20:00,3.31,3.32,3.3,3.31,465600.0,2.8944,2.9032,2.8857,2.8944,465600.0
2009-01-30 14:30:00,3.32,3.32,3.3,3.3,308800.0,2.9032,2.9032,2.8857,2.8857,308800.0
2009-01-30 14:40:00,3.3,3.3,3.28,3.29,195200.0,2.8857,2.8857,2.8682,2.8769,195200.0
2009-01-30 14:50:00,3.29,3.29,3.28,3.28,202400.0,2.8769,2.8769,2.8682,2.8682,202400.0
2009-01-30 15:00:00,3.28,3.29,3.27,3.27,437600.0,2.8682,2.8769,2.8595,2.8595,437600.0
2009-01-30 15:10:00,3.27,3.3,3.27,3.29,1272000.0,2.8595,2.8857,2.8595,2.8769,1272000.0
2009-01-30 15:20:00,3.29,3.3,3.27,3.27,1476800.0,2.8769,2.8857,2.8595,2.8595,1476800.0
2009-01-30 15:30:00,3.27,3.28,3.26,3.26,731200.0,2.8595,2.8682,2.8507,2.8507,731200.0
2009-01-30 15:40:00,3.26,3.29,3.26,3.28,1032800.0,2.8507,2.8769,2.8507,2.8682,1032800.0
2009-01-30 15:50:00,3.28,3.28,3.26,3.27,1004000.0,2.8682,2.8682,2.8507,2.8595,1004000.0
2009-02-02 09:30:00,3.19,3.2,3.16,3.18,775200.0,2.7895,2.7982,2.7633,2.7808,775200.0
2009-02-02 09:40:00,3.18,3.19,3.16,3.18,704800.0,2.7808,2.7895,2.7633,2.7808,704800.0
2009-02-02 09:50:00,3.19,3.2,3.17,3.17,661600.0,2.7895,2.7982,2.772,2.772,661600.0
2009-02-02 10:00:00,3.18,3.2,3.18,3.2,405600.0,2.7808,2.7982,2.7808,2.7982,405600.0
2009-02-02 10:10:00,3.2,3.24,3.19,3.24,581600.0,2.7982,2.8332,2.7895,2.8332,581600.0
2009-02-02 10:20:00,3.24,3.26,3.23,3.25,397600.0,2.8332,2.8507,2.8245,2.842,397600.0
2009-02-02 10:30:00,3.25,3.25,3.22,3.23,251200.0,2.842,2.842,2.8157,2.8245,251200.0
2009-02-02 10:40:00,3.23,3.23,3.21,3.22,226400.0,2.8245,2.8245,2.807,2.8157,226400.0
2009-02-02 10:50:00,3.22,3.23,3.21,3.23,139200.0,2.8157,2.8245,2.807,2.8245,139200.0
2009-02-02 11:00:00,3.23,3.23,3.21,3.22,249600.0,2.8245,2.8245,2.807,2.8157,249600.0
2009-02-02 11:10:00,3.22,3.23,3.21,3.22,330400.0,2.8157,2.8245,2.807,2.8157,330400.0
2009-02-02 11:20:00,3.22,3.22,3.21,3.22,251200.0,2.8157,2.8157,2.807,2.8157,251200.0
2009-02-02 11:30:00,3.22,3.23,3.21,3.22,401600.0,2.8157,2.8245,2.807,2.8157,401600.0
2009-02-02 11:40:00,3.22,3.23,3.21,3.23,180800.0,2.8157,2.8245,2.807,2.8245,180800.0
2009-02-02 11:50:00,3.23,3.24,3.23,3.23,275200.0,2.8245,2.8332,2.8245,2.8245,275200.0
2009-02-02 12:00:00,3.23,3.25,3.23,3.25,316000.0,2.8245,2.842,2.8245,2.842,316000.0
2009-02-02 12:10:00,3.25,3.25,3.23,3.24,168800.0,2.842,2.842,2.8245,2.8332,168800.0
2009-02-02 12:20:00,3.23,3.25,3.23,3.24,136800.0,2.8245,2.842,2.8245,2.8332,136800.0
2009-02-02 12:30:00,3.24,3.27,3.24,3.27,147200.0,2.8332,2.8595,2.8332,2.8595,147200.0
2009-02-02 12:40:00,3.27,3.27,3.25,3.26,416800.0,2.8595,2.8595,2.842,2.8507,416800.0
2009-02-02 12:50:00,3.26,3.27,3.26,3.26,149600.0,2.8507,2.8595,2.8507,2.8507,149600.0
2009-02-02 13:00:00,3.26,3.26,3.25,3.25,154400.0,2.8507,2.8507,2.842,2.842,154400.0
2009-02-02 13:10:00,3.25,3.25,3.23,3.23,227200.0,2.842,2.842,2.8245,2.8245,227200.0
2009-02-02 13:20:00,3.23,3.23,3.21,3.21,538400.0,2.8245,2.8245,2.807,2.807,538400.0
2009-02-02 13:30:00,3.21,3.23,3.21,3.23,257600.0,2.807,2.8245,2.807,2.8245,257600.0
2009-02-02 13:40:00,3.23,3.24,3.23,3.23,116800.0,2.8245,2.8332,2.8245,2.8245,116800.0
2009-02-02 13:50:00,3.23,3.23,3.2,3.21,283200.0,2.8245,2.8245,2.7982,2.807,283200.0
2009-02-02 14:00:00,3.2,3.21,3.19,3.2,280800.0,2.7982,2.807,2.7895,2.7982,280800.0
2009-02-02 14:10:00,3.2,3.21,3.2,3.2,195200.0,2.7982,2.807,2.7982,2.7982,195200.0
2009-02-02 14:20:00,3.21,3.21,3.19,3.19,221600.0,2.807,2.807,2.7895,2.7895,221600.0
2009-02-02 14:30:00,3.19,3.19,3.18,3.19,331200.0,2.7895,2.7895,2.7808,2.7895,331200.0
2009-02-02 14:40:00,3.19,3.21,3.19,3.2,267200.0,2.7895,2.807,2.7895,2.7982,267200.0
2009-02-02 14:50:00,3.2,3.2,3.19,3.19,307200.0,2.7982,2.7982,2.7895,2.7895,307200.0
2009-02-02 15:00:00,3.19,3.22,3.19,3.21,307200.0,2.7895,2.8157,2.7895,2.807,307200.0
2009-02-02 15:10:00,3.21,3.22,3.21,3.22,283200.0,2.807,2.8157,2.807,2.8157,283200.0
2009-02-02 15:20:00,3.22,3.23,3.22,3.23,383200.0,2.8157,2.8245,2.8157,2.8245,383200.0
2009-02-02 15:30:00,3.24,3.26,3.24,3.25,673600.0,2.8332,2.8507,2.8332,2.842,673600.0
2009-02-02 15:40:00,3.25,3.27,3.24,3.25,712800.0,2.842,2.8595,2.8332,2.842,712800.0
2009-02-02 15:50:00,3.25,3.26,3.23,3.24,904000.0,2.842,2.8507,2.8245,2.8332,904000.0
2009-02-03 09:30:00,3.27,3.3,3.24,3.24,200000.0,2.8595,2.8857,2.8332,2.8332,200000.0
2009-02-03 09:40:00,3.24,3.24,3.2,3.21,201600.0,2.8332,2.8332,2.7982,2.807,201600.0
2009-02-03 09:50:00,3.22,3.22,3.21,3.22,160800.0,2.8157,2.8157,2.807,2.8157,160800.0
2009-02-03 10:00:00,3.22,3.26,3.21,3.25,299200.0,2.8157,2.8507,2.807,2.842,299200.0
2009-02-03 10:10:00,3.25,3.26,3.23,3.23,158400.0,2.842,2.8507,2.8245,2.8245,158400.0
2009-02-03 10:20:00,3.23,3.25,3.22,3.25,213600.0,2.8245,2.842,2.8157,2.842,213600.0
2009-02-03 10:30:00,3.25,3.28,3.24,3.26,260800.0,2.842,2.8682,2.8332,2.8507,260800.0
2009-02-03 10:40:00,3.26,3.29,3.26,3.28,275200.0,2.8507,2.8769,2.8507,2.8682,275200.0
2009-02-03 10:50:00,3.28,3.29,3.27,3.28,186400.0,2.8682,2.8769,2.8595,2.8682,186400.0
2009-02-03 11:00:00,3.28,3.31,3.28,3.3,226400.0,2.8682,2.8944,2.8682,2.8857,226400.0
2009-02-03 11:10:00,3.3,3.31,3.29,3.3,180800.0,2.8857,2.8944,2.8769,2.8857,180800.0
2009-02-03 11:20:00,3.3,3.31,3.29,3.29,171200.0,2.8857,2.8944,2.8769,2.8769,171200.0
2009-02-03 11:30:00,3.3,3.3,3.28,3.28,152800.0,2.8857,2.8857,2.8682,2.8682,152800.0
2009-02-03 11:40:00,3.28,3.29,3.28,3.28,173600.0,2.8682,2.8769,2.8682,2.8682,173600.0
2009-02-03 11:50:00,3.28,3.29,3.27,3.27,121600.0,2.8682,2.8769,2.8595,2.8595,121600.0
2009-02-03 12:00:00,3.28,3.28,3.27,3.27,137600.0,2.8682,2.8682,2.8595,2.8595,137600.0
2009-02-03 12:10:00,3.27,3.28,3.26,3.26,240000.0,2.8595,2.8682,2.8507,2.8507,240000.0
2009-02-03 12:20:00,3.27,3.27,3.26,3.27,74400.0,2.8595,2.8595,2.8507,2.8595,74400.0
2009-02-03 12:30:00,3.27,3.27,3.27,3.27,132000.0,2.8595,2.8595,2.8595,2.8595,132000.0
2009-02-03 12:40:00,3.27,3.28,3.27,3.27,139200.0,2.8595,2.8682,2.8595,2.8595,139200.0
2009-02-03 12:50:00,3.27,3.27,3.26,3.26,109600.0,2.8595,2.8595,2.8507,2.8507,109600.0
2009-02-03 13:00:00,3.26,3.26,3.25,3.26,108000.0,2.8507,2.8507,2.842,2.8507,108000.0
2009-02-03 13:10:00,3.26,3.27,3.26,3.27,120000.0,2.8507,2.8595,2.8507,2.8595,120000.0
2009-02-03 13:20:00,3.27,3.27,3.26,3.26,159200.0,2.8595,2.8595,2.8507,2.8507,159200.0
2009-02-03 13:30:00,3.26,3.28,3.26,3.28,267200.0,2.8507,2.8682,2.8507,2.8682,267200.0
2009-02-03 13:40:00,3.28,3.28,3.27,3.27,206400.0,2.8682,2.8682,2.8595,2.8595,206400.0
2009-02-03 13:50:00,3.27,3.27,3.26,3.27,196000.0,2.8595,2.8595,2.8507,2.8595,196000.0
2009-02-03 14:00:00,3.27,3.29,3.27,3.29,180000.0,2.8595,2.8769,2.8595,2.8769,180000.0
2009-02-03 14:10:00,3.29,3.31,3.29,3.3,253600.0,2.8769,2.8944,2.8769,2.8857,253600.0
2009-02-03 14:20:00,3.3,3.31,3.3,3.3,183200.0,2.8857,2.8944,2.8857,2.8857,183200.0
2009-02-03 14:30:00,3.3,3.32,3.3,3.31,211200.0,2.8857,2.9032,2.8857,2.8944,211200.0
2009-02-03 14:40:00,3.31,3.32,3.31,3.32,245600.0,2.8944,2.9032,2.8944,2.9032,245600.0
2009-02-03 14:50:00,3.31,3.32,3.3,3.3,184000.0,2.8944,2.9032,2.8857,2.8857,184000.0
2009-02-03 15:00:00,3.3,3.32,3.29,3.32,323200.0,2.8857,2.9032,2.8769,2.9032,323200.0
2009-02-03 15:10:00,3.32,3.33,3.32,3.33,407200.0,2.9032,2.9119,2.9032,2.9119,407200.0
2009-02-03 15:20:00,3.33,3.35,3.32,3.33,526400.0,2.9119,2.9294,2.9032,2.9119,526400.0
2009-02-03 15:30:00,3.33,3.34,3.32,3.33,525600.0,2.9119,2.9207,2.9032,2.9119,525600.0
2009-02-03 15:40:00,3.33,3.33,3.32,3.33,816800.0,2.9119,2.9119,2.9032,2.9119,816800.0
2009-02-03 15:50:00,3.33,3.34,3.31,3.31,1118400.0,2.9119,2.9207,2.8944,2.8944,1118400.0
2009-02-04 09:30:00,3.33,3.41,3.33,3.41,343200.0,2.9119,2.9819,2.9119,2.9819,343200.0
2009-02-04 09:40:00,3.41,3.47,3.4,3.47,1002400.0,2.9819,3.0343,2.9731,3.0343,1002400.0
2009-02-04 09:50:00,3.47,3.5,3.46,3.5,810400.0,3.0343,3.0606,3.0256,3.0606,810400.0
2009-02-04 10:00:00,3.5,3.54,3.5,3.51,1494400.0,3.0606,3.0956,3.0606,3.0693,1494400.0
2009-02-04 10:10:00,3.51,3.54,3.5,3.53,1184800.0,3.0693,3.0956,3.0606,3.0868,1184800.0
2009-02-04 10:20:00,3.53,3.53,3.52,3.53,773600.0,3.0868,3.0868,3.0781,3.0868,773600.0
2009-02-04 10:30:00,3.53,3.56,3.53,3.54,889600.0,3.0868,3.113,3.0868,3.0956,889600.0
2009-02-04 10:40:00,3.54,3.55,3.53,3.54,467200.0,3.0956,3.1043,3.0868,3.0956,467200.0
2009-02-04 10:50:00,3.54,3.55,3.53,3.54,812800.0,3.0956,3.1043,3.0868,3.0956,812800.0
2009-02-04 11:00:00,3.54,3.54,3.53,3.54,172800.0,3.0956,3.0956,3.0868,3.0956,172800.0
2009-02-04 11:10:00,3.54,3.54,3.53,3.53,266400.0,3.0956,3.0956,3.0868,3.0868,266400.0
2009-02-04 11:20:00,3.53,3.54,3.53,3.53,210400.0,3.0868,3.0956,3.0868,3.0868,210400.0
2009-02-04 11:30:00,3.53,3.54,3.53,3.53,180000.0,3.0868,3.0956,3.0868,3.0868,180000.0
2009-02-04 11:40:00,3.53,3.54,3.53,3.53,299200.0,3.0868,3.0956,3.0868,3.0868,299200.0
2009-02-04 11:50:00,3.53,3.53,3.53,3.53,145600.0,3.0868,3.0868,3.0868,3.0868,145600.0
2009-02-04 12:00:00,3.53,3.54,3.53,3.53,120000.0,3.0868,3.0956,3.0868,3.0868,120000.0
2009-02-04 12:10:00,3.53,3.53,3.53,3.53,272800.0,3.0868,3.0868,3.0868,3.0868,272800.0
2009-02-04 12:20:00,3.53,3.53,3.52,3.53,382400.0,3.0868,3.0868,3.0781,3.0868,382400.0
2009-02-04 12:30:00,3.53,3.54,3.53,3.53,266400.0,3.0868,3.0956,3.0868,3.0868,266400.0
2009-02-04 12:40:00,3.53,3.53,3.53,3.53,163200.0,3.0868,3.0868,3.0868,3.0868,163200.0
2009-02-04 12:50:00,3.53,3.54,3.53,3.53,287200.0,3.0868,3.0956,3.0868,3.0868,287200.0
2009-02-04 13:00:00,3.53,3.54,3.53,3.53,395200.0,3.0868,3.0956,3.0868,3.0868,395200.0
2009-02-04 13:10:00,3.53,3.54,3.53,3.53,320000.0,3.0868,3.0956,3.0868,3.0868,320000.0
2009-02-04 13:20:00,3.53,3.54,3.53,3.54,438400.0,3.0868,3.0956,3.0868,3.0956,438400.0
2009-02-04 13:30:00,3.54,3.54,3.53,3.53,577600.0,3.0956,3.0956,3.0868,3.0868,577600.0
2009-02-04 13:40:00,3.53,3.54,3.52,3.52,872000.0,3.0868,3.0956,3.0781,3.0781,872000.0
2009-02-04 13:50:00,3.53,3.53,3.52,3.53,1009600.0,3.0868,3.0868,3.0781,3.0868,1009600.0
2009-02-04 14:00:00,3.53,3.53,3.52,3.52,692000.0,3.0868,3.0868,3.0781,3.0781,692000.0
2009-02-04 14:10:00,3.52,3.52,3.52,3.52,647200.0,3.0781,3.0781,3.0781,3.0781,647200.0
2009-02-04 14:20:00,3.52,3.52,3.52,3.52,760000.0,3.0781,3.0781,3.0781,3.0781,760000.0
2009-02-04 14:30:00,3.52,3.53,3.52,3.53,802400.0,3.0781,3.0868,3.0781,3.0868,802400.0
2009-02-04 14:40:00,3.53,3.54,3.53,3.53,597600.0,3.0868,3.0956,3.0868,3.0868,597600.0
2009-02-04 14:50:00,3.53,3.55,3.53,3.55,825600.0,3.0868,3.1043,3.0868,3.1043,825600.0
2009-02-04 15:00:00,3.55,3.57,3.54,3.57,1756000.0,3.1043,3.1218,3.0956,3.1218,1756000.0
2009-02-04 15:10:00,3.57,3.57,3.56,3.57,2370400.0,3.1218,3.1218,3.113,3.1218,2370400.0
2009-02-04 15:20:00,3.57,3.59,3.57,3.59,1920000.0,3.1218,3.1393,3.1218,3.1393,1920000.0
2009-02-04 15:30:00,3.59,3.6,3.58,3.59,2825600.0,3.1393,3.148,3.1305,3.1393,2825600.0
2009-02-04 15:40:00,3.59,3.59,3.58,3.59,2173600.0,3.1393,3.1393,3.1305,3.1393,2173600.0
2009-02-04 15:50:00,3.59,3.59,3.55,3.57,2977600.0,3.1393,3.1393,3.1043,3.1218,2977600.0
2009-02-05 09:30:00,3.5,3.52,3.4,3.44,839200.0,3.0606,3.0781,2.9731,3.0081,839200.0
2009-02-05 09:40:00,3.46,3.47,3.43,3.44,712000.0,3.0256,3.0343,2.9994,3.0081,712000.0
2009-02-05 09:50:00,3.44,3.46,3.43,3.46,692800.0,3.0081,3.0256,2.9994,3.0256,692800.0
2009-02-05 10:00:00,3.45,3.46,3.43,3.45,412000.0,3.0169,3.0256,2.9994,3.0169,412000.0
2009-02-05 10:10:00,3.45,3.49,3.45,3.49,504000.0,3.0169,3.0518,3.0169,3.0518,504000.0
2009-02-05 10:20:00,3.49,3.52,3.48,3.51,641600.0,3.0518,3.0781,3.0431,3.0693,641600.0
2009-02-05 10:30:00,3.51,3.53,3.49,3.52,495200.0,3.0693,3.0868,3.0518,3.0781,495200.0
2009-02-05 10:40:00,3.52,3.55,3.52,3.54,409600.0,3.0781,3.1043,3.0781,3.0956,409600.0
2009-02-05 10:50:00,3.54,3.58,3.54,3.55,1264800.0,3.0956,3.1305,3.0956,3.1043,1264800.0
2009-02-05 11:00:00,3.55,3.56,3.55,3.56,476800.0,3.1043,3.113,3.1043,3.113,476800.0
2009-02-05 11:10:00,3.56,3.56,3.54,3.55,278400.0,3.113,3.113,3.0956,3.1043,278400.0
2009-02-05 11:20:00,3.55,3.55,3.54,3.54,248000.0,3.1043,3.1043,3.0956,3.0956,248000.0
2009-02-05 11:30:00,3.54,3.56,3.54,3.56,280000.0,3.0956,3.113,3.0956,3.113,280000.0
2009-02-05 11:40:00,3.56,3.56,3.55,3.55,235200.0,3.113,3.113,3.1043,3.1043,235200.0
2009-02-05 11:50:00,3.55,3.55,3.54,3.55,255200.0,3.1043,3.1043,3.0956,3.1043,255200.0
2009-02-05 12:00:00,3.56,3.59,3.56,3.59,226400.0,3.113,3.1393,3.113,3.1393,226400.0
2009-02-05 12:10:00,3.58,3.6,3.57,3.58,244800.0,3.1305,3.148,3.1218,3.1305,244800.0
2009-02-05 12:20:00,3.58,3.58,3.56,3.56,387200.0,3.1305,3.1305,3.113,3.113,387200.0
2009-02-05 12:30:00,3.56,3.57,3.55,3.55,197600.0,3.113,3.1218,3.1043,3.1043,197600.0
2009-02-05 12:40:00,3.55,3.57,3.55,3.57,176800.0,3.1043,3.1218,3.1043,3.1218,176800.0
2009-02-05 12:50:00,3.57,3.58,3.56,3.58,513600.0,3.1218,3.1305,3.113,3.1305,513600.0
2009-02-05 13:00:00,3.58,3.59,3.58,3.59,232800.0,3.1305,3.1393,3.1305,3.1393,232800.0
2009-02-05 13:10:00,3.59,3.6,3.58,3.59,690400.0,3.1393,3.148,3.1305,3.1393,690400.0
2009-02-05 13:20:00,3.59,3.59,3.57,3.57,280000.0,3.1393,3.1393,3.1218,3.1218,280000.0
2009-02-05 13:30:00,3.57,3.58,3.57,3.57,547200.0,3.1218,3.1305,3.1218,3.1218,547200.0
2009-02-05 13:40:00,3.57,3.58,3.56,3.58,256000.0,3.1218,3.1305,3.113,3.1305,256000.0
2009-02-05 13:50:00,3.58,3.58,3.57,3.57,288800.0,3.1305,3.1305,3.1218,3.1218,288800.0
2009-02-05 14:00:00,3.57,3.59,3.57,3.59,246400.0,3.1218,3.1393,3.1218,3.1393,246400.0
2009-02-05 14:10:00,3.59,3.59,3.57,3.58,197600.0,3.1393,3.1393,3.1218,3.1305,197600.0
2009-02-05 14:20:00,3.58,3.61,3.58,3.61,396000.0,3.1305,3.1568,3.1305,3.1568,396000.0
2009-02-05 14:30:00,3.61,3.62,3.6,3.62,429600.0,3.1568,3.1655,3.148,3.1655,429600.0
2009-02-05 14:40:00,3.62,3.62,3.59,3.59,313600.0,3.1655,3.1655,3.1393,3.1393,313600.0
2009-02-05 14:50:00,3.59,3.59,3.57,3.57,414400.0,3.1393,3.1393,3.1218,3.1218,414400.0
2009-02-05 15:00:00,3.57,3.58,3.54,3.56,410400.0,3.1218,3.1305,3.0956,3.113,410400.0
2009-02-05 15:10:00,3.56,3.57,3.56,3.56,325600.0,3.113,3.1218,3.113,3.113,325600.0
2009-02-05 15:20:00,3.56,3.57,3.56,3.56,1176000.0,3.113,3.1218,3.113,3.113,1176000.0
2009-02-05 15:30:00,3.56,3.57,3.55,3.56,847200.0,3.113,3.1218,3.1043,3.113,847200.0
2009-02-05 15:40:00,3.56,3.58,3.56,3.57,908800.0,3.113,3.1305,3.113,3.1218,908800.0
2009-02-05 15:50:00,3.57,3.58,3.56,3.56,1117600.0,3.1218,3.1305,3.113,3.113,1117600.0
2009-02-06 09:30:00,3.61,3.7,3.57,3.69,377600.0,3.1568,3.2355,3.1218,3.2267,377600.0
2009-02-06 09:40:00,3.69,3.72,3.65,3.66,366400.0,3.2267,3.253,3.1917,3.2005,366400.0
2009-02-06 09:50:00,3.66,3.7,3.65,3.7,192800.0,3.2005,3.2355,3.1917,3.2355,192800.0
2009-02-06 10:00:00,3.7,3.71,3.66,3.68,741600.0,3.2355,3.2442,3.2005,3.218,741600.0
2009-02-06 10:10:00,3.67,3.7,3.66,3.67,482400.0,3.2092,3.2355,3.2005,3.2092,482400.0
2009-02-06 10:20:00,3.67,3.67,3.63,3.65,488800.0,3.2092,3.2092,3.1743,3.1917,488800.0
2009-02-06 10:30:00,3.64,3.65,3.63,3.64,338400.0,3.183,3.1917,3.1743,3.183,338400.0
2009-02-06 10:40:00,3.63,3.63,3.62,3.63,405600.0,3.1743,3.1743,3.1655,3.1743,405600.0
2009-02-06 10:50:00,3.63,3.68,3.63,3.65,398400.0,3.1743,3.218,3.1743,3.1917,398400.0
2009-02-06 11:00:00,3.65,3.66,3.63,3.63,1780000.0,3.1917,3.2005,3.1743,3.1743,1780000.0
2009-02-06 11:10:00,3.63,3.64,3.63,3.63,330400.0,3.1743,3.183,3.1743,3.1743,330400.0
2009-02-06 11:20:00,3.63,3.63,3.62,3.63,867200.0,3.1743,3.1743,3.1655,3.1743,867200.0
2009-02-06 11:30:00,3.63,3.65,3.63,3.65,328800.0,3.1743,3.1917,3.1743,3.1917,328800.0
2009-02-06 11:40:00,3.65,3.65,3.64,3.64,412000.0,3.1917,3.1917,3.183,3.183,412000.0
2009-02-06 11:50:00,3.64,3.65,3.64,3.65,228800.0,3.183,3.1917,3.183,3.1917,228800.0
2009-02-06 12:00:00,3.65,3.65,3.63,3.64,101600.0,3.1917,3.1917,3.1743,3.183,101600.0
2009-02-06 12:10:00,3.64,3.65,3.62,3.63,188800.0,3.183,3.1917,3.1655,3.1743,188800.0
2009-02-06 12:20:00,3.63,3.65,3.63,3.63,161600.0,3.1743,3.1917,3.1743,3.1743,161600.0
2009-02-06 12:30:00,3.63,3.64,3.63,3.64,164800.0,3.1743,3.183,3.1743,3.183,164800.0
2009-02-06 12:40:00,3.64,3.64,3.63,3.64,216800.0,3.183,3.183,3.1743,3.183,216800.0
2009-02-06 12:50:00,3.64,3.64,3.63,3.64,132800.0,3.183,3.183,3.1743,3.183,132800.0
2009-02-06 13:00:00,3.64,3.66,3.63,3.66,257600.0,3.183,3.2005,3.1743,3.2005,257600.0
2009-02-06 13:10:00,3.65,3.67,3.65,3.67,250400.0,3.1917,3.2092,3.1917,3.2092,250400.0
2009-02-06 13:20:00,3.67,3.68,3.66,3.66,266400.0,3.2092,3.218,3.2005,3.2005,266400.0
2009-02-06 13:30:00,3.66,3.68,3.66,3.68,249600.0,3.2005,3.218,3.2005,3.218,249600.0
2009-02-06 13:40:00,3.68,3.68,3.67,3.68,274400.0,3.218,3.218,3.2092,3.218,274400.0
2009-02-06 13:50:00,3.67,3.69,3.67,3.69,368000.0,3.2092,3.2267,3.2092,3.2267,368000.0
2009-02-06 14:00:00,3.69,3.69,3.68,3.69,604800.0,3.2267,3.2267,3.218,3.2267,604800.0
2009-02-06 14:10:00,3.69,3.7,3.68,3.69,1692800.0,3.2267,3.2355,3.218,3.2267,1692800.0
2009-02-06 14:20:00,3.69,3.7,3.69,3.69,324000.0,3.2267,3.2355,3.2267,3.2267,324000.0
2009-02-06 14:30:00,3.69,3.71,3.69,3.69,852800.0,3.2267,3.2442,3.2267,3.2267,852800.0
2009-02-06 14:40:00,3.69,3.69,3.69,3.69,458400.0,3.2267,3.2267,3.2267,3.2267,458400.0
2009-02-06 14:50:00,3.69,3.69,3.69,3.69,776800.0,3.2267,3.2267,3.2267,3.2267,776800.0
2009-02-06 15:00:00,3.69,3.69,3.67,3.67,1013600.0,3.2267,3.2267,3.2092,3.2092,1013600.0
2009-02-06 15:10:00,3.67,3.69,3.67,3.69,687200.0,3.2092,3.2267,3.2092,3.2267,687200.0
2009-02-06 15:20:00,3.69,3.71,3.69,3.71,909600.0,3.2267,3.2442,3.2267,3.2442,909600.0
2009-02-06 15:30:00,3.71,3.71,3.7,3.71,1000000.0,3.2442,3.2442,3.2355,3.2442,1000000.0
2009-02-06 15:40:00,3.71,3.72,3.71,3.71,1135200.0,3.2442,3.253,3.2442,3.2442,1135200.0
2009-02-06 15:50:00,3.71,3.71,3.7,3.71,1649600.0,3.2442,3.2442,3.2355,3.2442,1649600.0
2009-02-09 09:30:00,3.71,3.72,3.64,3.69,342400.0,3.2442,3.253,3.183,3.2267,342400.0
2009-02-09 09:40:00,3.69,3.69,3.67,3.68,297600.0,3.2267,3.2267,3.2092,3.218,297600.0
2009-02-09 09:50:00,3.68,3.68,3.67,3.68,220800.0,3.218,3.218,3.2092,3.218,220800.0
2009-02-09 10:00:00,3.68,3.69,3.62,3.63,564800.0,3.218,3.2267,3.1655,3.1743,564800.0
2009-02-09 10:10:00,3.63,3.63,3.62,3.63,316800.0,3.1743,3.1743,3.1655,3.1743,316800.0
2009-02-09 10:20:00,3.63,3.64,3.63,3.63,312800.0,3.1743,3.183,3.1743,3.1743,312800.0
2009-02-09 10:30:00,3.63,3.64,3.63,3.64,212800.0,3.1743,3.183,3.1743,3.183,212800.0
2009-02-09 10:40:00,3.64,3.67,3.63,3.67,413600.0,3.183,3.2092,3.1743,3.2092,413600.0
2009-02-09 10:50:00,3.67,3.67,3.65,3.65,436000.0,3.2092,3.2092,3.1917,3.1917,436000.0
2009-02-09 11:00:00,3.65,3.65,3.64,3.64,252800.0,3.1917,3.1917,3.183,3.183,252800.0
2009-02-09 11:10:00,3.64,3.64,3.63,3.63,168000.0,3.183,3.183,3.1743,3.1743,168000.0
2009-02-09 11:20:00,3.63,3.63,3.62,3.62,144800.0,3.1743,3.1743,3.1655,3.1655,144800.0
2009-02-09 11:30:00,3.62,3.62,3.6,3.61,390400.0,3.1655,3.1655,3.148,3.1568,390400.0
2009-02-09 11:40:00,3.61,3.61,3.59,3.6,218400.0,3.1568,3.1568,3.1393,3.148,218400.0
2009-02-09 11:50:00,3.6,3.6,3.6,3.6,196800.0,3.148,3.148,3.148,3.148,196800.0
2009-02-09 12:00:00,3.6,3.61,3.59,3.59,173600.0,3.148,3.1568,3.1393,3.1393,173600.0
2009-02-09 12:10:00,3.59,3.61,3.59,3.6,157600.0,3.1393,3.1568,3.1393,3.148,157600.0
2009-02-09 12:20:00,3.61,3.61,3.59,3.61,214400.0,3.1568,3.1568,3.1393,3.1568,214400.0
2009-02-09 12:30:00,3.61,3.61,3.61,3.61,107200.0,3.1568,3.1568,3.1568,3.1568,107200.0
2009-02-09 12:40:00,3.61,3.61,3.59,3.59,195200.0,3.1568,3.1568,3.1393,3.1393,195200.0
2009-02-09 12:50:00,3.59,3.61,3.59,3.61,122400.0,3.1393,3.1568,3.1393,3.1568,122400.0
2009-02-09 13:00:00,3.6,3.61,3.6,3.61,88000.0,3.148,3.1568,3.148,3.1568,88000.0
2009-02-09 13:10:00,3.61,3.62,3.61,3.61,148000.0,3.1568,3.1655,3.1568,3.1568,148000.0
2009-02-09 13:20:00,3.61,3.61,3.6,3.6,102400.0,3.1568,3.1568,3.148,3.148,102400.0
2009-02-09 13:30:00,3.6,3.6,3.56,3.57,296000.0,3.148,3.148,3.113,3.1218,296000.0
2009-02-09 13:40:00,3.57,3.57,3.57,3.57,168800.0,3.1218,3.1218,3.1218,3.1218,168800.0
2009-02-09 13:50:00,3.57,3.57,3.56,3.57,308800.0,3.1218,3.1218,3.113,3.1218,308800.0
2009-02-09 14:00:00,3.57,3.58,3.57,3.58,439200.0,3.1218,3.1305,3.1218,3.1305,439200.0
2009-02-09 14:10:00,3.58,3.58,3.56,3.56,266400.0,3.1305,3.1305,3.113,3.113,266400.0
2009-02-09 14:20:00,3.56,3.57,3.55,3.55,255200.0,3.113,3.1218,3.1043,3.1043,255200.0
2009-02-09 14:30:00,3.55,3.56,3.55,3.56,245600.0,3.1043,3.113,3.1043,3.113,245600.0
2009-02-09 14:40:00,3.56,3.56,3.55,3.55,298400.0,3.113,3.113,3.1043,3.1043,298400.0
2009-02-09 14:50:00,3.56,3.56,3.54,3.56,405600.0,3.113,3.113,3.0956,3.113,405600.0
2009-02-09 15:00:00,3.56,3.56,3.56,3.56,451200.0,3.113,3.113,3.113,3.113,451200.0
2009-02-09 15:10:00,3.56,3.58,3.56,3.57,598400.0,3.113,3.1305,3.113,3.1218,598400.0
2009-02-09 15:20:00,3.57,3.59,3.57,3.58,296800.0,3.1218,3.1393,3.1218,3.1305,296800.0
2009-02-09 15:30:00,3.58,3.59,3.58,3.58,579200.0,3.1305,3.1393,3.1305,3.1305,579200.0
2009-02-09 15:40:00,3.58,3.59,3.57,3.58,711200.0,3.1305,3.1393,3.1218,3.1305,711200.0
2009-02-09 15:50:00,3.58,3.58,3.58,3.58,1435200.0,3.1305,3.1305,3.1305,3.1305,1435200.0
2009-02-10 09:30:00,3.52,3.57,3.5,3.55,342400.0,3.0781,3.1218,3.0606,3.1043,342400.0
2009-02-10 09:40:00,3.55,3.59,3.55,3.58,136800.0,3.1043,3.1393,3.1043,3.1305,136800.0
2009-02-10 09:50:00,3.57,3.6,3.56,3.57,212800.0,3.1218,3.148,3.113,3.1218,212800.0
2009-02-10 10:00:00,3.57,3.57,3.56,3.56,304000.0,3.1218,3.1218,3.113,3.113,304000.0
2009-02-10 10:10:00,3.56,3.56,3.53,3.53,262400.0,3.113,3.113,3.0868,3.0868,262400.0
2009-02-10 10:20:00,3.52,3.52,3.5,3.51,276800.0,3.0781,3.0781,3.0606,3.0693,276800.0
2009-02-10 10:30:00,3.51,3.51,3.5,3.51,295200.0,3.0693,3.0693,3.0606,3.0693,295200.0
2009-02-10 10:40:00,3.51,3.51,3.5,3.51,284000.0,3.0693,3.0693,3.0606,3.0693,284000.0
2009-02-10 10:50:00,3.51,3.51,3.5,3.5,192800.0,3.0693,3.0693,3.0606,3.0606,192800.0
2009-02-10 11:00:00,3.5,3.53,3.45,3.46,468800.0,3.0606,3.0868,3.0169,3.0256,468800.0
2009-02-10 11:10:00,3.46,3.46,3.43,3.44,420800.0,3.0256,3.0256,2.9994,3.0081,420800.0
2009-02-10 11:20:00,3.44,3.46,3.43,3.44,400000.0,3.0081,3.0256,2.9994,3.0081,400000.0
2009-02-10 11:30:00,3.44,3.44,3.38,3.38,640000.0,3.0081,3.0081,2.9556,2.9556,640000.0
2009-02-10 11:40:00,3.38,3.4,3.38,3.4,386400.0,2.9556,2.9731,2.9556,2.9731,386400.0
2009-02-10 11:50:00,3.4,3.42,3.39,3.41,416000.0,2.9731,2.9906,2.9644,2.9819,416000.0
2009-02-10 12:00:00,3.41,3.42,3.4,3.41,470400.0,2.9819,2.9906,2.9731,2.9819,470400.0
2009-02-10 12:10:00,3.41,3.44,3.41,3.44,488800.0,2.9819,3.0081,2.9819,3.0081,488800.0
2009-02-10 12:20:00,3.44,3.44,3.43,3.43,599200.0,3.0081,3.0081,2.9994,2.9994,599200.0
2009-02-10 12:30:00,3.43,3.44,3.42,3.43,249600.0,2.9994,3.0081,2.9906,2.9994,249600.0
2009-02-10 12:40:00,3.44,3.45,3.44,3.44,188000.0,3.0081,3.0169,3.0081,3.0081,188000.0
2009-02-10 12:50:00,3.44,3.45,3.44,3.44,367200.0,3.0081,3.0169,3.0081,3.0081,367200.0
2009-02-10 13:00:00,3.44,3.44,3.43,3.43,598400.0,3.0081,3.0081,2.9994,2.9994,598400.0
2009-02-10 13:10:00,3.43,3.44,3.43,3.43,536000.0,2.9994,3.0081,2.9994,2.9994,536000.0
2009-02-10 13:20:00,3.43,3.43,3.41,3.42,659200.0,2.9994,2.9994,2.9819,2.9906,659200.0
2009-02-10 13:30:00,3.42,3.44,3.41,3.44,280800.0,2.9906,3.0081,2.9819,3.0081,280800.0
2009-02-10 13:40:00,3.43,3.44,3.43,3.43,160800.0,2.9994,3.0081,2.9994,2.9994,160800.0
2009-02-10 13:50:00,3.43,3.44,3.43,3.44,212800.0,2.9994,3.0081,2.9994,3.0081,212800.0
2009-02-10 14:00:00,3.44,3.45,3.44,3.44,300000.0,3.0081,3.0169,3.0081,3.0081,300000.0
2009-02-10 14:10:00,3.44,3.44,3.44,3.44,287200.0,3.0081,3.0081,3.0081,3.0081,287200.0
2009-02-10 14:20:00,3.44,3.44,3.43,3.43,395200.0,3.0081,3.0081,2.9994,2.9994,395200.0
2009-02-10 14:30:00,3.43,3.43,3.43,3.43,549600.0,2.9994,2.9994,2.9994,2.9994,549600.0
2009-02-10 14:40:00,3.43,3.45,3.43,3.44,316800.0,2.9994,3.0169,2.9994,3.0081,316800.0
2009-02-10 14:50:00,3.44,3.44,3.43,3.43,517600.0,3.0081,3.0081,2.9994,2.9994,517600.0
2009-02-10 15:00:00,3.43,3.45,3.43,3.44,396800.0,2.9994,3.0169,2.9994,3.0081,396800.0
2009-02-10 15:10:00,3.45,3.45,3.43,3.44,728800.0,3.0169,3.0169,2.9994,3.0081,728800.0
2009-02-10 15:20:00,3.43,3.44,3.42,3.44,622400.0,2.9994,3.0081,2.9906,3.0081,622400.0
2009-02-10 15:30:00,3.44,3.45,3.44,3.44,648800.0,3.0081,3.0169,3.0081,3.0081,648800.0
2009-02-10 15:40:00,3.44,3.46,3.43,3.45,906400.0,3.0081,3.0256,2.9994,3.0169,906400.0
2009-02-10 15:50:00,3.45,3.46,3.44,3.44,970400.0,3.0169,3.0256,3.0081,3.0081,970400.0
2009-02-11 09:30:00,3.44,3.48,3.44,3.48,252000.0,3.0081,3.0431,3.0081,3.0431,252000.0
2009-02-11 09:40:00,3.48,3.49,3.45,3.49,205600.0,3.0431,3.0518,3.0169,3.0518,205600.0
2009-02-11 09:50:00,3.49,3.49,3.48,3.48,180800.0,3.0518,3.0518,3.0431,3.0431,180800.0
2009-02-11 10:00:00,3.48,3.5,3.48,3.49,926400.0,3.0431,3.0606,3.0431,3.0518,926400.0
2009-02-11 10:10:00,3.49,3.5,3.46,3.47,799200.0,3.0518,3.0606,3.0256,3.0343,799200.0
2009-02-11 10:20:00,3.47,3.47,3.45,3.45,59200.0,3.0343,3.0343,3.0169,3.0169,59200.0
2009-02-11 10:30:00,3.45,3.45,3.43,3.44,171200.0,3.0169,3.0169,2.9994,3.0081,171200.0
2009-02-11 10:40:00,3.44,3.47,3.43,3.47,200000.0,3.0081,3.0343,2.9994,3.0343,200000.0
2009-02-11 10:50:00,3.47,3.48,3.47,3.47,104800.0,3.0343,3.0431,3.0343,3.0343,104800.0
2009-02-11 11:00:00,3.47,3.48,3.46,3.46,56800.0,3.0343,3.0431,3.0256,3.0256,56800.0
2009-02-11 11:10:00,3.46,3.49,3.46,3.48,139200.0,3.0256,3.0518,3.0256,3.0431,139200.0
2009-02-11 11:20:00,3.48,3.48,3.47,3.48,75200.0,3.0431,3.0431,3.0343,3.0431,75200.0
2009-02-11 11:30:00,3.48,3.49,3.48,3.48,96800.0,3.0431,3.0518,3.0431,3.0431,96800.0
2009-02-11 11:40:00,3.48,3.48,3.46,3.46,64800.0,3.0431,3.0431,3.0256,3.0256,64800.0
2009-02-11 11:50:00,3.46,3.47,3.46,3.46,84000.0,3.0256,3.0343,3.0256,3.0256,84000.0
2009-02-11 12:00:00,3.46,3.46,3.46,3.46,47200.0,3.0256,3.0256,3.0256,3.0256,47200.0
2009-02-11 12:10:00,3.46,3.46,3.44,3.45,65600.0,3.0256,3.0256,3.0081,3.0169,65600.0
2009-02-11 12:20:00,3.45,3.46,3.44,3.46,75200.0,3.0169,3.0256,3.0081,3.0256,75200.0
2009-02-11 12:30:00,3.46,3.47,3.45,3.47,57600.0,3.0256,3.0343,3.0169,3.0343,57600.0
2009-02-11 12:40:00,3.47,3.48,3.47,3.48,176800.0,3.0343,3.0431,3.0343,3.0431,176800.0
2009-02-11 12:50:00,3.48,3.48,3.45,3.46,57600.0,3.0431,3.0431,3.0169,3.0256,57600.0
2009-02-11 13:00:00,3.46,3.47,3.44,3.44,105600.0,3.0256,3.0343,3.0081,3.0081,105600.0
2009-02-11 13:10:00,3.44,3.46,3.44,3.45,61600.0,3.0081,3.0256,3.0081,3.0169,61600.0
2009-02-11 13:20:00,3.46,3.46,3.45,3.46,88800.0,3.0256,3.0256,3.0169,3.0256,88800.0
2009-02-11 13:30:00,3.46,3.46,3.44,3.44,95200.0,3.0256,3.0256,3.0081,3.0081,95200.0
2009-02-11 13:40:00,3.44,3.44,3.44,3.44,384800.0,3.0081,3.0081,3.0081,3.0081,384800.0
2009-02-11 13:50:00,3.44,3.44,3.43,3.44,347200.0,3.0081,3.0081,2.9994,3.0081,347200.0
2009-02-11 14:00:00,3.44,3.45,3.44,3.45,211200.0,3.0081,3.0169,3.0081,3.0169,211200.0
2009-02-11 14:10:00,3.45,3.45,3.44,3.44,278400.0,3.0169,3.0169,3.0081,3.0081,278400.0
2009-02-11 14:20:00,3.44,3.47,3.44,3.46,245600.0,3.0081,3.0343,3.0081,3.0256,245600.0
2009-02-11 14:30:00,3.46,3.47,3.45,3.47,131200.0,3.0256,3.0343,3.0169,3.0343,131200.0
2009-02-11 14:40:00,3.47,3.47,3.46,3.46,111200.0,3.0343,3.0343,3.0256,3.0256,111200.0
2009-02-11 14:50:00,3.46,3.5,3.46,3.5,446400.0,3.0256,3.0606,3.0256,3.0606,446400.0
2009-02-11 15:00:00,3.5,3.5,3.48,3.48,262400.0,3.0606,3.0606,3.0431,3.0431,262400.0
2009-02-11 15:10:00,3.48,3.5,3.47,3.48,503200.0,3.0431,3.0606,3.0343,3.0431,503200.0
2009-02-11 15:20:00,3.49,3.49,3.47,3.47,197600.0,3.0518,3.0518,3.0343,3.0343,197600.0
2009-02-11 15:30:00,3.48,3.48,3.45,3.45,367200.0,3.0431,3.0431,3.0169,3.0169,367200.0
2009-02-11 15:40:00,3.45,3.47,3.45,3.46,386400.0,3.0169,3.0343,3.0169,3.0256,386400.0
2009-02-11 15:50:00,3.46,3.47,3.46,3.47,860000.0,3.0256,3.0343,3.0256,3.0343,860000.0
2009-02-12 09:30:00,3.47,3.47,3.4,3.42,328000.0,3.0343,3.0343,2.9731,2.9906,328000.0
2009-02-12 09:40:00,3.41,3.44,3.4,3.43,184000.0,2.9819,3.0081,2.9731,2.9994,184000.0
2009-02-12 09:50:00,3.43,3.43,3.41,3.42,247200.0,2.9994,2.9994,2.9819,2.9906,247200.0
2009-02-12 10:00:00,3.41,3.43,3.41,3.43,328800.0,2.9819,2.9994,2.9819,2.9994,328800.0
2009-02-12 10:10:00,3.43,3.43,3.42,3.42,273600.0,2.9994,2.9994,2.9906,2.9906,273600.0
2009-02-12 10:20:00,3.42,3.45,3.42,3.45,181600.0,2.9906,3.0169,2.9906,3.0169,181600.0
2009-02-12 10:30:00,3.44,3.45,3.43,3.44,104800.0,3.0081,3.0169,2.9994,3.0081,104800.0
2009-02-12 10:40:00,3.44,3.47,3.43,3.46,237600.0,3.0081,3.0343,2.9994,3.0256,237600.0
2009-02-12 10:50:00,3.47,3.48,3.45,3.48,557600.0,3.0343,3.0431,3.0169,3.0431,557600.0
2009-02-12 11:00:00,3.48,3.48,3.45,3.47,140000.0,3.0431,3.0431,3.0169,3.0343,140000.0
2009-02-12 11:10:00,3.47,3.47,3.44,3.44,112000.0,3.0343,3.0343,3.0081,3.0081,112000.0
2009-02-12 11:20:00,3.44,3.45,3.44,3.44,81600.0,3.0081,3.0169,3.0081,3.0081,81600.0
2009-02-12 11:30:00,3.44,3.46,3.44,3.46,156800.0,3.0081,3.0256,3.0081,3.0256,156800.0
2009-02-12 11:40:00,3.46,3.49,3.46,3.49,219200.0,3.0256,3.0518,3.0256,3.0518,219200.0
2009-02-12 11:50:00,3.49,3.5,3.46,3.47,204800.0,3.0518,3.0606,3.0256,3.0343,204800.0
2009-02-12 12:00:00,3.46,3.5,3.46,3.49,180800.0,3.0256,3.0606,3.0256,3.0518,180800.0
2009-02-12 12:10:00,3.49,3.49,3.48,3.48,96800.0,3.0518,3.0518,3.0431,3.0431,96800.0
2009-02-12 12:20:00,3.49,3.51,3.48,3.51,168000.0,3.0518,3.0693,3.0431,3.0693,168000.0
2009-02-12 12:30:00,3.51,3.51,3.5,3.5,47200.0,3.0693,3.0693,3.0606,3.0606,47200.0
2009-02-12 12:40:00,3.5,3.5,3.48,3.48,64000.0,3.0606,3.0606,3.0431,3.0431,64000.0
2009-02-12 12:50:00,3.48,3.49,3.48,3.48,72000.0,3.0431,3.0518,3.0431,3.0431,72000.0
2009-02-12 13:00:00,3.48,3.49,3.48,3.49,282400.0,3.0431,3.0518,3.0431,3.0518,282400.0
2009-02-12 13:10:00,3.49,3.5,3.47,3.47,199200.0,3.0518,3.0606,3.0343,3.0343,199200.0
2009-02-12 13:20:00,3.47,3.48,3.46,3.47,71200.0,3.0343,3.0431,3.0256,3.0343,71200.0
2009-02-12 13:30:00,3.47,3.48,3.46,3.46,246400.0,3.0343,3.0431,3.0256,3.0256,246400.0
2009-02-12 13:40:00,3.46,3.47,3.45,3.46,53600.0,3.0256,3.0343,3.0169,3.0256,53600.0
2009-02-12 13:50:00,3.46,3.48,3.46,3.48,264000.0,3.0256,3.0431,3.0256,3.0431,264000.0
2009-02-12 14:00:00,3.48,3.48,3.46,3.47,242400.0,3.0431,3.0431,3.0256,3.0343,242400.0
2009-02-12 14:10:00,3.48,3.49,3.47,3.48,114400.0,3.0431,3.0518,3.0343,3.0431,114400.0
2009-02-12 14:20:00,3.48,3.48,3.47,3.48,148800.0,3.0431,3.0431,3.0343,3.0431,148800.0
2009-02-12 14:30:00,3.47,3.48,3.45,3.46,200000.0,3.0343,3.0431,3.0169,3.0256,200000.0
2009-02-12 14:40:00,3.45,3.45,3.44,3.44,300800.0,3.0169,3.0169,3.0081,3.0081,300800.0
2009-02-12 14:50:00,3.44,3.45,3.44,3.44,288000.0,3.0081,3.0169,3.0081,3.0081,288000.0
2009-02-12 15:00:00,3.44,3.46,3.44,3.46,556000.0,3.0081,3.0256,3.0081,3.0256,556000.0
2009-02-12 15:10:00,3.46,3.48,3.46,3.47,486400.0,3.0256,3.0431,3.0256,3.0343,486400.0
2009-02-12 15:20:00,3.47,3.51,3.46,3.51,736800.0,3.0343,3.0693,3.0256,3.0693,736800.0
2009-02-12 15:30:00,3.51,3.52,3.49,3.51,664000.0,3.0693,3.0781,3.0518,3.0693,664000.0
2009-02-12 15:40:00,3.5,3.55,3.5,3.52,811200.0,3.0606,3.1043,3.0606,3.0781,811200.0
2009-02-12 15:50:00,3.52,3.54,3.52,3.54,1170400.0,3.0781,3.0956,3.0781,3.0956,1170400.0
2009-02-13 09:30:00,3.54,3.58,3.52,3.53,200000.0,3.0956,3.1305,3.0781,3.0868,200000.0
2009-02-13 09:40:00,3.52,3.55,3.52,3.53,112800.0,3.0781,3.1043,3.0781,3.0868,112800.0
2009-02-13 09:50:00,3.54,3.54,3.51,3.54,210400.0,3.0956,3.0956,3.0693,3.0956,210400.0
2009-02-13 10:00:00,3.54,3.56,3.54,3.55,216800.0,3.0956,3.113,3.0956,3.1043,216800.0
2009-02-13 10:10:00,3.55,3.56,3.53,3.53,134400.0,3.1043,3.113,3.0868,3.0868,134400.0
2009-02-13 10:20:00,3.53,3.55,3.53,3.54,248800.0,3.0868,3.1043,3.0868,3.0956,248800.0
2009-02-13 10:30:00,3.55,3.57,3.54,3.56,568800.0,3.1043,3.1218,3.0956,3.113,568800.0
2009-02-13 10:40:00,3.56,3.56,3.55,3.55,323200.0,3.113,3.113,3.1043,3.1043,323200.0
2009-02-13 10:50:00,3.55,3.56,3.55,3.55,97600.0,3.1043,3.113,3.1043,3.1043,97600.0
2009-02-13 11:00:00,3.55,3.55,3.53,3.55,104800.0,3.1043,3.1043,3.0868,3.1043,104800.0
2009-02-13 11:10:00,3.55,3.55,3.52,3.52,144000.0,3.1043,3.1043,3.0781,3.0781,144000.0
2009-02-13 11:20:00,3.52,3.53,3.51,3.52,120000.0,3.0781,3.0868,3.0693,3.0781,120000.0
2009-02-13 11:30:00,3.52,3.53,3.52,3.53,80000.0,3.0781,3.0868,3.0781,3.0868,80000.0
2009-02-13 11:40:00,3.53,3.53,3.5,3.5,96800.0,3.0868,3.0868,3.0606,3.0606,96800.0
2009-02-13 11:50:00,3.51,3.51,3.5,3.5,98400.0,3.0693,3.0693,3.0606,3.0606,98400.0
2009-02-13 12:00:00,3.5,3.51,3.5,3.51,78400.0,3.0606,3.0693,3.0606,3.0693,78400.0
2009-02-13 12:10:00,3.51,3.52,3.5,3.51,84000.0,3.0693,3.0781,3.0606,3.0693,84000.0
2009-02-13 12:20:00,3.51,3.52,3.51,3.52,71200.0,3.0693,3.0781,3.0693,3.0781,71200.0
2009-02-13 12:30:00,3.53,3.53,3.51,3.51,97600.0,3.0868,3.0868,3.0693,3.0693,97600.0
2009-02-13 12:40:00,3.51,3.51,3.49,3.49,132800.0,3.0693,3.0693,3.0518,3.0518,132800.0
2009-02-13 12:50:00,3.49,3.5,3.47,3.48,218400.0,3.0518,3.0606,3.0343,3.0431,218400.0
2009-02-13 13:00:00,3.48,3.49,3.48,3.48,218400.0,3.0431,3.0518,3.0431,3.0431,218400.0
2009-02-13 13:10:00,3.48,3.49,3.48,3.49,258400.0,3.0431,3.0518,3.0431,3.0518,258400.0
2009-02-13 13:20:00,3.49,3.49,3.49,3.49,221600.0,3.0518,3.0518,3.0518,3.0518,221600.0
2009-02-13 13:30:00,3.48,3.49,3.47,3.49,441600.0,3.0431,3.0518,3.0343,3.0518,441600.0
2009-02-13 13:40:00,3.48,3.52,3.48,3.52,250400.0,3.0431,3.0781,3.0431,3.0781,250400.0
2009-02-13 13:50:00,3.52,3.53,3.51,3.52,176800.0,3.0781,3.0868,3.0693,3.0781,176800.0
2009-02-13 14:00:00,3.52,3.53,3.51,3.51,359200.0,3.0781,3.0868,3.0693,3.0693,359200.0
2009-02-13 14:10:00,3.51,3.51,3.5,3.51,296800.0,3.0693,3.0693,3.0606,3.0693,296800.0
2009-02-13 14:20:00,3.51,3.51,3.5,3.51,211200.0,3.0693,3.0693,3.0606,3.0693,211200.0
2009-02-13 14:30:00,3.51,3.51,3.5,3.51,127200.0,3.0693,3.0693,3.0606,3.0693,127200.0
2009-02-13 14:40:00,3.51,3.52,3.5,3.51,193600.0,3.0693,3.0781,3.0606,3.0693,193600.0
2009-02-13 14:50:00,3.51,3.51,3.49,3.5,794400.0,3.0693,3.0693,3.0518,3.0606,794400.0
2009-02-13 15:00:00,3.5,3.51,3.48,3.49,435200.0,3.0606,3.0693,3.0431,3.0518,435200.0
2009-02-13 15:10:00,3.49,3.49,3.47,3.48,292000.0,3.0518,3.0518,3.0343,3.0431,292000.0
2009-02-13 15:20:00,3.48,3.5,3.48,3.5,350400.0,3.0431,3.0606,3.0431,3.0606,350400.0
2009-02-13 15:30:00,3.5,3.51,3.49,3.5,571200.0,3.0606,3.0693,3.0518,3.0606,571200.0
2009-02-13 15:40:00,3.5,3.51,3.49,3.51,592000.0,3.0606,3.0693,3.0518,3.0693,592000.0
2009-02-13 15:50:00,3.51,3.51,3.48,3.48,926400.0,3.0693,3.0693,3.0431,3.0431,926400.0
2009-02-17 09:30:00,3.18,3.38,3.18,3.31,564000.0,2.7808,2.9556,2.7808,2.8944,564000.0
2009-02-17 09:40:00,3.31,3.34,3.31,3.31,507200.0,2.8944,2.9207,2.8944,2.8944,507200.0
2009-02-17 09:50:00,3.31,3.32,3.29,3.31,562400.0,2.8944,2.9032,2.8769,2.8944,562400.0
2009-02-17 10:00:00,3.31,3.32,3.3,3.3,457600.0,2.8944,2.9032,2.8857,2.8857,457600.0
2009-02-17 10:10:00,3.3,3.31,3.29,3.29,294400.0,2.8857,2.8944,2.8769,2.8769,294400.0
2009-02-17 10:20:00,3.29,3.3,3.28,3.3,284800.0,2.8769,2.8857,2.8682,2.8857,284800.0
2009-02-17 10:30:00,3.3,3.31,3.29,3.3,340000.0,2.8857,2.8944,2.8769,2.8857,340000.0
2009-02-17 10:40:00,3.3,3.31,3.3,3.31,244000.0,2.8857,2.8944,2.8857,2.8944,244000.0
2009-02-17 10:50:00,3.31,3.33,3.3,3.32,342400.0,2.8944,2.9119,2.8857,2.9032,342400.0
2009-02-17 11:00:00,3.32,3.32,3.31,3.31,228000.0,2.9032,2.9032,2.8944,2.8944,228000.0
2009-02-17 11:10:00,3.31,3.33,3.31,3.32,456000.0,2.8944,2.9119,2.8944,2.9032,456000.0
2009-02-17 11:20:00,3.33,3.33,3.32,3.32,196800.0,2.9119,2.9119,2.9032,2.9032,196800.0
2009-02-17 11:30:00,3.32,3.32,3.29,3.3,78400.0,2.9032,2.9032,2.8769,2.8857,78400.0
2009-02-17 11:40:00,3.3,3.31,3.3,3.31,160800.0,2.8857,2.8944,2.8857,2.8944,160800.0
2009-02-17 11:50:00,3.3,3.3,3.28,3.29,125600.0,2.8857,2.8857,2.8682,2.8769,125600.0
2009-02-17 12:00:00,3.29,3.31,3.29,3.29,78400.0,2.8769,2.8944,2.8769,2.8769,78400.0
2009-02-17 12:10:00,3.29,3.29,3.28,3.29,124800.0,2.8769,2.8769,2.8682,2.8769,124800.0
2009-02-17 12:20:00,3.29,3.29,3.28,3.29,138400.0,2.8769,2.8769,2.8682,2.8769,138400.0
2009-02-17 12:30:00,3.29,3.29,3.29,3.29,66400.0,2.8769,2.8769,2.8769,2.8769,66400.0
2009-02-17 12:40:00,3.29,3.3,3.28,3.29,112800.0,2.8769,2.8857,2.8682,2.8769,112800.0
2009-02-17 12:50:00,3.28,3.29,3.28,3.29,160000.0,2.8682,2.8769,2.8682,2.8769,160000.0
2009-02-17 13:00:00,3.29,3.29,3.27,3.27,137600.0,2.8769,2.8769,2.8595,2.8595,137600.0
2009-02-17 13:10:00,3.27,3.28,3.26,3.27,170400.0,2.8595,2.8682,2.8507,2.8595,170400.0
2009-02-17 13:20:00,3.27,3.27,3.26,3.26,163200.0,2.8595,2.8595,2.8507,2.8507,163200.0
2009-02-17 13:30:00,3.26,3.28,3.26,3.26,609600.0,2.8507,2.8682,2.8507,2.8507,609600.0
2009-02-17 13:40:00,3.26,3.29,3.26,3.28,204800.0,2.8507,2.8769,2.8507,2.8682,204800.0
2009-02-17 13:50:00,3.29,3.29,3.27,3.28,172800.0,2.8769,2.8769,2.8595,2.8682,172800.0
2009-02-17 14:00:00,3.28,3.3,3.27,3.29,230400.0,2.8682,2.8857,2.8595,2.8769,230400.0
2009-02-17 14:10:00,3.29,3.3,3.29,3.29,144800.0,2.8769,2.8857,2.8769,2.8769,144800.0
2009-02-17 14:20:00,3.29,3.3,3.28,3.28,205600.0,2.8769,2.8857,2.8682,2.8682,205600.0
2009-02-17 14:30:00,3.28,3.31,3.28,3.3,211200.0,2.8682,2.8944,2.8682,2.8857,211200.0
2009-02-17 14:40:00,3.3,3.3,3.29,3.29,109600.0,2.8857,2.8857,2.8769,2.8769,109600.0
2009-02-17 14:50:00,3.29,3.3,3.28,3.29,260800.0,2.8769,2.8857,2.8682,2.8769,260800.0
2009-02-17 15:00:00,3.29,3.31,3.28,3.31,439200.0,2.8769,2.8944,2.8682,2.8944,439200.0
2009-02-17 15:10:00,3.31,3.35,3.31,3.31,2887200.0,2.8944,2.9294,2.8944,2.8944,2887200.0
2009-02-17 15:20:00,3.31,3.32,3.3,3.31,428800.0,2.8944,2.9032,2.8857,2.8944,428800.0
2009-02-17 15:30:00,3.31,3.36,3.31,3.35,719200.0,2.8944,2.9382,2.8944,2.9294,719200.0
2009-02-17 15:40:00,3.35,3.35,3.32,3.32,1017600.0,2.9294,2.9294,2.9032,2.9032,1017600.0
2009-02-17 15:50:00,3.32,3.33,3.31,3.31,1039200.0,2.9032,2.9119,2.8944,2.8944,1039200.0
2009-02-18 09:30:00,3.33,3.33,3.3,3.31,132000.0,2.9119,2.9119,2.8857,2.8944,132000.0
2009-02-18 09:40:00,3.3,3.33,3.3,3.3,144000.0,2.8857,2.9119,2.8857,2.8857,144000.0
2009-02-18 09:50:00,3.3,3.3,3.26,3.26,140000.0,2.8857,2.8857,2.8507,2.8507,140000.0
2009-02-18 10:00:00,3.26,3.28,3.23,3.23,196000.0,2.8507,2.8682,2.8245,2.8245,196000.0
2009-02-18 10:10:00,3.23,3.25,3.22,3.25,216800.0,2.8245,2.842,2.8157,2.842,216800.0
2009-02-18 10:20:00,3.25,3.28,3.25,3.28,220800.0,2.842,2.8682,2.842,2.8682,220800.0
2009-02-18 10:30:00,3.28,3.31,3.28,3.3,358400.0,2.8682,2.8944,2.8682,2.8857,358400.0
2009-02-18 10:40:00,3.3,3.32,3.3,3.31,307200.0,2.8857,2.9032,2.8857,2.8944,307200.0
2009-02-18 10:50:00,3.31,3.31,3.29,3.3,240000.0,2.8944,2.8944,2.8769,2.8857,240000.0
2009-02-18 11:00:00,3.3,3.3,3.29,3.3,181600.0,2.8857,2.8857,2.8769,2.8857,181600.0
2009-02-18 11:10:00,3.3,3.34,3.3,3.33,253600.0,2.8857,2.9207,2.8857,2.9119,253600.0
2009-02-18 11:20:00,3.33,3.35,3.33,3.34,160000.0,2.9119,2.9294,2.9119,2.9207,160000.0
2009-02-18 11:30:00,3.34,3.35,3.34,3.34,297600.0,2.9207,2.9294,2.9207,2.9207,297600.0
2009-02-18 11:40:00,3.34,3.36,3.34,3.34,293600.0,2.9207,2.9382,2.9207,2.9207,293600.0
2009-02-18 11:50:00,3.34,3.36,3.34,3.34,641600.0,2.9207,2.9382,2.9207,2.9207,641600.0
2009-02-18 12:00:00,3.34,3.35,3.34,3.34,231200.0,2.9207,2.9294,2.9207,2.9207,231200.0
2009-02-18 12:10:00,3.34,3.34,3.33,3.33,204800.0,2.9207,2.9207,2.9119,2.9119,204800.0
2009-02-18 12:20:00,3.33,3.33,3.31,3.32,80800.0,2.9119,2.9119,2.8944,2.9032,80800.0
2009-02-18 12:30:00,3.32,3.32,3.31,3.31,158400.0,2.9032,2.9032,2.8944,2.8944,158400.0
2009-02-18 12:40:00,3.31,3.34,3.31,3.33,497600.0,2.8944,2.9207,2.8944,2.9119,497600.0
2009-02-18 12:50:00,3.33,3.34,3.33,3.33,476800.0,2.9119,2.9207,2.9119,2.9119,476800.0
2009-02-18 13:00:00,3.34,3.34,3.32,3.32,132000.0,2.9207,2.9207,2.9032,2.9032,132000.0
2009-02-18 13:10:00,3.32,3.33,3.31,3.31,89600.0,2.9032,2.9119,2.8944,2.8944,89600.0
2009-02-18 13:20:00,3.31,3.32,3.31,3.32,84800.0,2.8944,2.9032,2.8944,2.9032,84800.0
2009-02-18 13:30:00,3.32,3.32,3.3,3.31,106400.0,2.9032,2.9032,2.8857,2.8944,106400.0
2009-02-18 13:40:00,3.3,3.31,3.3,3.31,226400.0,2.8857,2.8944,2.8857,2.8944,226400.0
2009-02-18 13:50:00,3.31,3.31,3.3,3.3,95200.0,2.8944,2.8944,2.8857,2.8857,95200.0
2009-02-18 14:00:00,3.3,3.31,3.29,3.31,135200.0,2.8857,2.8944,2.8769,2.8944,135200.0
2009-02-18 14:10:00,3.31,3.31,3.28,3.28,186400.0,2.8944,2.8944,2.8682,2.8682,186400.0
2009-02-18 14:20:00,3.29,3.31,3.29,3.31,255200.0,2.8769,2.8944,2.8769,2.8944,255200.0
2009-02-18 14:30:00,3.31,3.32,3.29,3.3,320000.0,2.8944,2.9032,2.8769,2.8857,320000.0
2009-02-18 14:40:00,3.3,3.31,3.29,3.3,188800.0,2.8857,2.8944,2.8769,2.8857,188800.0
2009-02-18 14:50:00,3.3,3.32,3.29,3.32,253600.0,2.8857,2.9032,2.8769,2.9032,253600.0
2009-02-18 15:00:00,3.33,3.33,3.3,3.3,425600.0,2.9119,2.9119,2.8857,2.8857,425600.0
2009-02-18 15:10:00,3.3,3.32,3.3,3.31,352800.0,2.8857,2.9032,2.8857,2.8944,352800.0
2009-02-18 15:20:00,3.31,3.31,3.29,3.3,720800.0,2.8944,2.8944,2.8769,2.8857,720800.0
2009-02-18 15:30:00,3.3,3.31,3.29,3.3,432000.0,2.8857,2.8944,2.8769,2.8857,432000.0
2009-02-18 15:40:00,3.3,3.31,3.3,3.3,710400.0,2.8857,2.8944,2.8857,2.8857,710400.0
2009-02-18 15:50:00,3.3,3.31,3.29,3.29,1004000.0,2.8857,2.8944,2.8769,2.8769,1004000.0
2009-02-19 09:30:00,3.33,3.34,3.3,3.32,169600.0,2.9119,2.9207,2.8857,2.9032,169600.0
2009-02-19 09:40:00,3.32,3.34,3.32,3.32,137600.0,2.9032,2.9207,2.9032,2.9032,137600.0
2009-02-19 09:50:00,3.32,3.33,3.31,3.33,162400.0,2.9032,2.9119,2.8944,2.9119,162400.0
2009-02-19 10:00:00,3.33,3.33,3.31,3.31,102400.0,2.9119,2.9119,2.8944,2.8944,102400.0
2009-02-19 10:10:00,3.31,3.31,3.28,3.28,140000.0,2.8944,2.8944,2.8682,2.8682,140000.0
2009-02-19 10:20:00,3.28,3.29,3.27,3.29,82400.0,2.8682,2.8769,2.8595,2.8769,82400.0
2009-02-19 10:30:00,3.29,3.29,3.27,3.27,106400.0,2.8769,2.8769,2.8595,2.8595,106400.0
2009-02-19 10:40:00,3.28,3.29,3.27,3.28,71200.0,2.8682,2.8769,2.8595,2.8682,71200.0
2009-02-19 10:50:00,3.28,3.28,3.26,3.26,113600.0,2.8682,2.8682,2.8507,2.8507,113600.0
2009-02-19 11:00:00,3.26,3.29,3.26,3.28,130400.0,2.8507,2.8769,2.8507,2.8682,130400.0
2009-02-19 11:10:00,3.28,3.29,3.28,3.29,123200.0,2.8682,2.8769,2.8682,2.8769,123200.0
2009-02-19 11:20:00,3.29,3.29,3.27,3.27,64000.0,2.8769,2.8769,2.8595,2.8595,64000.0
2009-02-19 11:30:00,3.27,3.27,3.26,3.27,83200.0,2.8595,2.8595,2.8507,2.8595,83200.0
2009-02-19 11:40:00,3.27,3.27,3.25,3.25,69600.0,2.8595,2.8595,2.842,2.842,69600.0
2009-02-19 11:50:00,3.25,3.26,3.24,3.24,87200.0,2.842,2.8507,2.8332,2.8332,87200.0
2009-02-19 12:00:00,3.24,3.24,3.23,3.24,117600.0,2.8332,2.8332,2.8245,2.8332,117600.0
2009-02-19 12:10:00,3.24,3.24,3.23,3.23,113600.0,2.8332,2.8332,2.8245,2.8245,113600.0
2009-02-19 12:20:00,3.24,3.24,3.23,3.23,87200.0,2.8332,2.8332,2.8245,2.8245,87200.0
2009-02-19 12:30:00,3.23,3.24,3.23,3.24,68800.0,2.8245,2.8332,2.8245,2.8332,68800.0
2009-02-19 12:40:00,3.24,3.24,3.24,3.24,54400.0,2.8332,2.8332,2.8332,2.8332,54400.0
2009-02-19 12:50:00,3.24,3.24,3.24,3.24,96800.0,2.8332,2.8332,2.8332,2.8332,96800.0
2009-02-19 13:00:00,3.24,3.25,3.23,3.25,138400.0,2.8332,2.842,2.8245,2.842,138400.0
2009-02-19 13:10:00,3.25,3.26,3.25,3.26,84000.0,2.842,2.8507,2.842,2.8507,84000.0
2009-02-19 13:20:00,3.26,3.26,3.25,3.26,100000.0,2.8507,2.8507,2.842,2.8507,100000.0
2009-02-19 13:30:00,3.26,3.26,3.25,3.25,107200.0,2.8507,2.8507,2.842,2.842,107200.0
2009-02-19 13:40:00,3.25,3.25,3.23,3.23,155200.0,2.842,2.842,2.8245,2.8245,155200.0
2009-02-19 13:50:00,3.23,3.24,3.22,3.22,127200.0,2.8245,2.8332,2.8157,2.8157,127200.0
2009-02-19 14:00:00,3.22,3.23,3.22,3.23,239200.0,2.8157,2.8245,2.8157,2.8245,239200.0
2009-02-19 14:10:00,3.22,3.23,3.2,3.2,280000.0,2.8157,2.8245,2.7982,2.7982,280000.0
2009-02-19 14:20:00,3.21,3.21,3.19,3.2,430400.0,2.807,2.807,2.7895,2.7982,430400.0
2009-02-19 14:30:00,3.2,3.2,3.19,3.2,443200.0,2.7982,2.7982,2.7895,2.7982,443200.0
2009-02-19 14:40:00,3.2,3.2,3.19,3.19,414400.0,2.7982,2.7982,2.7895,2.7895,414400.0
2009-02-19 14:50:00,3.19,3.2,3.18,3.2,495200.0,2.7895,2.7982,2.7808,2.7982,495200.0
2009-02-19 15:00:00,3.2,3.2,3.18,3.18,630400.0,2.7982,2.7982,2.7808,2.7808,630400.0
2009-02-19 15:10:00,3.18,3.18,3.16,3.16,580800.0,2.7808,2.7808,2.7633,2.7633,580800.0
2009-02-19 15:20:00,3.16,3.18,3.16,3.17,606400.0,2.7633,2.7808,2.7633,2.772,606400.0
2009-02-19 15:30:00,3.17,3.17,3.15,3.15,618400.0,2.772,2.772,2.7545,2.7545,618400.0
2009-02-19 15:40:00,3.15,3.17,3.14,3.16,1383200.0,2.7545,2.772,2.7458,2.7633,1383200.0
2009-02-19 15:50:00,3.16,3.17,3.14,3.15,1513600.0,2.7633,2.772,2.7458,2.7545,1513600.0
2009-02-20 09:30:00,3.09,3.11,3.06,3.09,1013600.0,2.7021,2.7195,2.6758,2.7021,1013600.0
2009-02-20 09:40:00,3.1,3.14,3.1,3.13,459200.0,2.7108,2.7458,2.7108,2.737,459200.0
2009-02-20 09:50:00,3.13,3.15,3.12,3.14,560800.0,2.737,2.7545,2.7283,2.7458,560800.0
2009-02-20 10:00:00,3.14,3.17,3.14,3.17,322400.0,2.7458,2.772,2.7458,2.772,322400.0
2009-02-20 10:10:00,3.17,3.17,3.15,3.15,220800.0,2.772,2.772,2.7545,2.7545,220800.0
2009-02-20 10:20:00,3.15,3.15,3.14,3.15,336800.0,2.7545,2.7545,2.7458,2.7545,336800.0
2009-02-20 10:30:00,3.15,3.15,3.14,3.15,653600.0,2.7545,2.7545,2.7458,2.7545,653600.0
2009-02-20 10:40:00,3.15,3.18,3.14,3.16,644000.0,2.7545,2.7808,2.7458,2.7633,644000.0
2009-02-20 10:50:00,3.16,3.16,3.13,3.15,333600.0,2.7633,2.7633,2.737,2.7545,333600.0
2009-02-20 11:00:00,3.15,3.17,3.15,3.15,392000.0,2.7545,2.772,2.7545,2.7545,392000.0
2009-02-20 11:10:00,3.15,3.15,3.14,3.14,416000.0,2.7545,2.7545,2.7458,2.7458,416000.0
2009-02-20 11:20:00,3.14,3.15,3.13,3.14,349600.0,2.7458,2.7545,2.737,2.7458,349600.0
2009-02-20 11:30:00,3.14,3.15,3.13,3.15,594400.0,2.7458,2.7545,2.737,2.7545,594400.0
2009-02-20 11:40:00,3.15,3.16,3.14,3.16,240000.0,2.7545,2.7633,2.7458,2.7633,240000.0
2009-02-20 11:50:00,3.16,3.16,3.15,3.15,165600.0,2.7633,2.7633,2.7545,2.7545,165600.0
2009-02-20 12:00:00,3.15,3.17,3.15,3.17,211200.0,2.7545,2.772,2.7545,2.772,211200.0
2009-02-20 12:10:00,3.17,3.18,3.15,3.17,241600.0,2.772,2.7808,2.7545,2.772,241600.0
2009-02-20 12:20:00,3.17,3.17,3.15,3.16,107200.0,2.772,2.772,2.7545,2.7633,107200.0
2009-02-20 12:30:00,3.16,3.16,3.15,3.16,134400.0,2.7633,2.7633,2.7545,2.7633,134400.0
2009-02-20 12:40:00,3.16,3.16,3.15,3.16,442400.0,2.7633,2.7633,2.7545,2.7633,442400.0
2009-02-20 12:50:00,3.16,3.17,3.15,3.16,655200.0,2.7633,2.772,2.7545,2.7633,655200.0
2009-02-20 13:00:00,3.16,3.17,3.15,3.17,436000.0,2.7633,2.772,2.7545,2.772,436000.0
2009-02-20 13:10:00,3.17,3.17,3.15,3.16,254400.0,2.772,2.772,2.7545,2.7633,254400.0
2009-02-20 13:20:00,3.16,3.18,3.16,3.18,411200.0,2.7633,2.7808,2.7633,2.7808,411200.0
2009-02-20 13:30:00,3.18,3.18,3.16,3.17,414400.0,2.7808,2.7808,2.7633,2.772,414400.0
2009-02-20 13:40:00,3.17,3.19,3.17,3.18,335200.0,2.772,2.7895,2.772,2.7808,335200.0
2009-02-20 13:50:00,3.18,3.19,3.17,3.19,473600.0,2.7808,2.7895,2.772,2.7895,473600.0
2009-02-20 14:00:00,3.19,3.19,3.17,3.19,545600.0,2.7895,2.7895,2.772,2.7895,545600.0
2009-02-20 14:10:00,3.19,3.22,3.17,3.2,856800.0,2.7895,2.8157,2.772,2.7982,856800.0
2009-02-20 14:20:00,3.2,3.24,3.19,3.21,590400.0,2.7982,2.8332,2.7895,2.807,590400.0
2009-02-20 14:30:00,3.21,3.23,3.2,3.23,540800.0,2.807,2.8245,2.7982,2.8245,540800.0
2009-02-20 14:40:00,3.23,3.25,3.22,3.25,832000.0,2.8245,2.842,2.8157,2.842,832000.0
2009-02-20 14:50:00,3.25,3.27,3.23,3.24,713600.0,2.842,2.8595,2.8245,2.8332,713600.0
2009-02-20 15:00:00,3.23,3.24,3.21,3.23,563200.0,2.8245,2.8332,2.807,2.8245,563200.0
2009-02-20 15:10:00,3.23,3.24,3.22,3.24,424800.0,2.8245,2.8332,2.8157,2.8332,424800.0
2009-02-20 15:20:00,3.23,3.24,3.21,3.22,437600.0,2.8245,2.8332,2.807,2.8157,437600.0
2009-02-20 15:30:00,3.21,3.23,3.2,3.22,583200.0,2.807,2.8245,2.7982,2.8157,583200.0
2009-02-20 15:40:00,3.22,3.22,3.2,3.21,733600.0,2.8157,2.8157,2.7982,2.807,733600.0
2009-02-20 15:50:00,3.21,3.23,3.21,3.22,993600.0,2.807,2.8245,2.807,2.8157,993600.0
2009-02-23 09:30:00,3.25,3.27,3.24,3.25,355200.0,2.842,2.8595,2.8332,2.842,355200.0
2009-02-23 09:40:00,3.25,3.27,3.21,3.24,1770400.0,2.842,2.8595,2.807,2.8332,1770400.0
2009-02-23 09:50:00,3.24,3.25,3.22,3.23,327200.0,2.8332,2.842,2.8157,2.8245,327200.0
2009-02-23 10:00:00,3.23,3.24,3.23,3.24,701600.0,2.8245,2.8332,2.8245,2.8332,701600.0
2009-02-23 10:10:00,3.24,3.24,3.23,3.23,755200.0,2.8332,2.8332,2.8245,2.8245,755200.0
2009-02-23 10:20:00,3.23,3.24,3.23,3.24,370400.0,2.8245,2.8332,2.8245,2.8332,370400.0
2009-02-23 10:30:00,3.24,3.24,3.2,3.2,1479200.0,2.8332,2.8332,2.7982,2.7982,1479200.0
2009-02-23 10:40:00,3.2,3.21,3.2,3.21,577600.0,2.7982,2.807,2.7982,2.807,577600.0
2009-02-23 10:50:00,3.21,3.21,3.19,3.19,294400.0,2.807,2.807,2.7895,2.7895,294400.0
2009-02-23 11:00:00,3.19,3.2,3.18,3.19,301600.0,2.7895,2.7982,2.7808,2.7895,301600.0
2009-02-23 11:10:00,3.19,3.2,3.18,3.18,183200.0,2.7895,2.7982,2.7808,2.7808,183200.0
2009-02-23 11:20:00,3.18,3.2,3.18,3.19,192800.0,2.7808,2.7982,2.7808,2.7895,192800.0
2009-02-23 11:30:00,3.19,3.19,3.17,3.18,556000.0,2.7895,2.7895,2.772,2.7808,556000.0
2009-02-23 11:40:00,3.18,3.18,3.17,3.17,633600.0,2.7808,2.7808,2.772,2.772,633600.0
2009-02-23 11:50:00,3.17,3.18,3.17,3.17,321600.0,2.772,2.7808,2.772,2.772,321600.0
2009-02-23 12:00:00,3.17,3.18,3.16,3.16,464000.0,2.772,2.7808,2.7633,2.7633,464000.0
2009-02-23 12:10:00,3.16,3.17,3.16,3.17,189600.0,2.7633,2.772,2.7633,2.772,189600.0
2009-02-23 12:20:00,3.17,3.17,3.16,3.16,290400.0,2.772,2.772,2.7633,2.7633,290400.0
2009-02-23 12:30:00,3.16,3.18,3.16,3.18,1292800.0,2.7633,2.7808,2.7633,2.7808,1292800.0
2009-02-23 12:40:00,3.18,3.18,3.15,3.15,261600.0,2.7808,2.7808,2.7545,2.7545,261600.0
2009-02-23 12:50:00,3.15,3.16,3.15,3.15,354400.0,2.7545,2.7633,2.7545,2.7545,354400.0
2009-02-23 13:00:00,3.15,3.17,3.15,3.16,802400.0,2.7545,2.772,2.7545,2.7633,802400.0
2009-02-23 13:10:00,3.16,3.17,3.16,3.16,240800.0,2.7633,2.772,2.7633,2.7633,240800.0
2009-02-23 13:20:00,3.16,3.17,3.16,3.16,528800.0,2.7633,2.772,2.7633,2.7633,528800.0
2009-02-23 13:30:00,3.16,3.17,3.15,3.17,607200.0,2.7633,2.772,2.7545,2.772,607200.0
2009-02-23 13:40:00,3.17,3.17,3.16,3.16,425600.0,2.772,2.772,2.7633,2.7633,425600.0
2009-02-23 13:50:00,3.16,3.17,3.16,3.16,583200.0,2.7633,2.772,2.7633,2.7633,583200.0
2009-02-23 14:00:00,3.16,3.16,3.15,3.16,536800.0,2.7633,2.7633,2.7545,2.7633,536800.0
2009-02-23 14:10:00,3.16,3.18,3.15,3.18,268800.0,2.7633,2.7808,2.7545,2.7808,268800.0
2009-02-23 14:20:00,3.18,3.19,3.17,3.18,290400.0,2.7808,2.7895,2.772,2.7808,290400.0
2009-02-23 14:30:00,3.18,3.18,3.17,3.17,304000.0,2.7808,2.7808,2.772,2.772,304000.0
2009-02-23 14:40:00,3.17,3.17,3.15,3.16,562400.0,2.772,2.772,2.7545,2.7633,562400.0
2009-02-23 14:50:00,3.16,3.16,3.14,3.15,764000.0,2.7633,2.7633,2.7458,2.7545,764000.0
2009-02-23 15:00:00,3.15,3.17,3.15,3.16,580800.0,2.7545,2.772,2.7545,2.7633,580800.0
2009-02-23 15:10:00,3.16,3.17,3.15,3.15,693600.0,2.7633,2.772,2.7545,2.7545,693600.0
2009-02-23 15:20:00,3.15,3.15,3.13,3.14,852800.0,2.7545,2.7545,2.737,2.7458,852800.0
2009-02-23 15:30:00,3.14,3.16,3.14,3.14,609600.0,2.7458,2.7633,2.7458,2.7458,609600.0
2009-02-23 15:40:00,3.14,3.15,3.14,3.14,772000.0,2.7458,2.7545,2.7458,2.7458,772000.0
2009-02-23 15:50:00,3.14,3.14,3.12,3.13,1009600.0,2.7458,2.7458,2.7283,2.737,1009600.0
2009-02-24 09:30:00,3.11,3.18,3.11,3.18,175200.0,2.7195,2.7808,2.7195,2.7808,175200.0
2009-02-24 09:40:00,3.17,3.19,3.16,3.18,198400.0,2.772,2.7895,2.7633,2.7808,198400.0
2009-02-24 09:50:00,3.19,3.21,3.16,3.17,380000.0,2.7895,2.807,2.7633,2.772,380000.0
2009-02-24 10:00:00,3.17,3.18,3.15,3.16,345600.0,2.772,2.7808,2.7545,2.7633,345600.0
2009-02-24 10:10:00,3.17,3.17,3.14,3.16,132000.0,2.772,2.772,2.7458,2.7633,132000.0
2009-02-24 10:20:00,3.16,3.19,3.16,3.19,160800.0,2.7633,2.7895,2.7633,2.7895,160800.0
2009-02-24 10:30:00,3.19,3.21,3.19,3.2,719200.0,2.7895,2.807,2.7895,2.7982,719200.0
2009-02-24 10:40:00,3.2,3.23,3.2,3.23,220000.0,2.7982,2.8245,2.7982,2.8245,220000.0
2009-02-24 10:50:00,3.23,3.23,3.2,3.21,165600.0,2.8245,2.8245,2.7982,2.807,165600.0
2009-02-24 11:00:00,3.21,3.22,3.21,3.21,125600.0,2.807,2.8157,2.807,2.807,125600.0
2009-02-24 11:10:00,3.21,3.22,3.2,3.21,264800.0,2.807,2.8157,2.7982,2.807,264800.0
2009-02-24 11:20:00,3.21,3.22,3.2,3.21,275200.0,2.807,2.8157,2.7982,2.807,275200.0
2009-02-24 11:30:00,3.21,3.21,3.19,3.19,351200.0,2.807,2.807,2.7895,2.7895,351200.0
2009-02-24 11:40:00,3.19,3.2,3.18,3.18,292000.0,2.7895,2.7982,2.7808,2.7808,292000.0
2009-02-24 11:50:00,3.18,3.19,3.18,3.18,215200.0,2.7808,2.7895,2.7808,2.7808,215200.0
2009-02-24 12:00:00,3.18,3.19,3.18,3.19,624800.0,2.7808,2.7895,2.7808,2.7895,624800.0
2009-02-24 12:10:00,3.19,3.19,3.19,3.19,378400.0,2.7895,2.7895,2.7895,2.7895,378400.0
2009-02-24 12:20:00,3.19,3.19,3.19,3.19,288000.0,2.7895,2.7895,2.7895,2.7895,288000.0
2009-02-24 12:30:00,3.19,3.2,3.19,3.2,373600.0,2.7895,2.7982,2.7895,2.7982,373600.0
2009-02-24 12:40:00,3.2,3.21,3.19,3.21,141600.0,2.7982,2.807,2.7895,2.807,141600.0
2009-02-24 12:50:00,3.21,3.21,3.2,3.21,214400.0,2.807,2.807,2.7982,2.807,214400.0
2009-02-24 13:00:00,3.21,3.21,3.2,3.21,148800.0,2.807,2.807,2.7982,2.807,148800.0
2009-02-24 13:10:00,3.21,3.21,3.19,3.19,122400.0,2.807,2.807,2.7895,2.7895,122400.0
2009-02-24 13:20:00,3.19,3.23,3.19,3.23,272800.0,2.7895,2.8245,2.7895,2.8245,272800.0
2009-02-24 13:30:00,3.23,3.24,3.23,3.24,363200.0,2.8245,2.8332,2.8245,2.8332,363200.0
2009-02-24 13:40:00,3.24,3.24,3.22,3.23,256000.0,2.8332,2.8332,2.8157,2.8245,256000.0
2009-02-24 13:50:00,3.23,3.24,3.23,3.23,243200.0,2.8245,2.8332,2.8245,2.8245,243200.0
2009-02-24 14:00:00,3.24,3.24,3.23,3.23,273600.0,2.8332,2.8332,2.8245,2.8245,273600.0
2009-02-24 14:10:00,3.23,3.25,3.22,3.25,471200.0,2.8245,2.842,2.8157,2.842,471200.0
2009-02-24 14:20:00,3.25,3.26,3.24,3.25,310400.0,2.842,2.8507,2.8332,2.842,310400.0
2009-02-24 14:30:00,3.25,3.26,3.24,3.25,517600.0,2.842,2.8507,2.8332,2.842,517600.0
2009-02-24 14:40:00,3.25,3.26,3.24,3.25,314400.0,2.842,2.8507,2.8332,2.842,314400.0
2009-02-24 14:50:00,3.25,3.27,3.25,3.26,296000.0,2.842,2.8595,2.842,2.8507,296000.0
2009-02-24 15:00:00,3.26,3.27,3.26,3.27,351200.0,2.8507,2.8595,2.8507,2.8595,351200.0
2009-02-24 15:10:00,3.27,3.29,3.27,3.29,349600.0,2.8595,2.8769,2.8595,2.8769,349600.0
2009-02-24 15:20:00,3.29,3.3,3.28,3.28,867200.0,2.8769,2.8857,2.8682,2.8682,867200.0
2009-02-24 15:30:00,3.28,3.29,3.27,3.28,452000.0,2.8682,2.8769,2.8595,2.8682,452000.0
2009-02-24 15:40:00,3.28,3.29,3.27,3.29,640000.0,2.8682,2.8769,2.8595,2.8769,640000.0
2009-02-24 15:50:00,3.29,3.29,3.27,3.28,996800.0,2.8769,2.8769,2.8595,2.8682,996800.0
2009-02-25 09:30:00,3.23,3.26,3.21,3.26,329600.0,2.8245,2.8507,2.807,2.8507,329600.0
2009-02-25 09:40:00,3.26,3.27,3.25,3.26,281600.0,2.8507,2.8595,2.842,2.8507,281600.0
2009-02-25 09:50:00,3.26,3.26,3.25,3.26,274400.0,2.8507,2.8507,2.842,2.8507,274400.0
2009-02-25 10:00:00,3.25,3.26,3.21,3.22,326400.0,2.842,2.8507,2.807,2.8157,326400.0
2009-02-25 10:10:00,3.22,3.22,3.2,3.21,246400.0,2.8157,2.8157,2.7982,2.807,246400.0
2009-02-25 10:20:00,3.21,3.24,3.2,3.23,219200.0,2.807,2.8332,2.7982,2.8245,219200.0
2009-02-25 10:30:00,3.23,3.24,3.22,3.22,181600.0,2.8245,2.8332,2.8157,2.8157,181600.0
2009-02-25 10:40:00,3.22,3.23,3.2,3.21,273600.0,2.8157,2.8245,2.7982,2.807,273600.0
2009-02-25 10:50:00,3.21,3.21,3.2,3.2,275200.0,2.807,2.807,2.7982,2.7982,275200.0
2009-02-25 11:00:00,3.2,3.22,3.2,3.21,224800.0,2.7982,2.8157,2.7982,2.807,224800.0
2009-02-25 11:10:00,3.22,3.22,3.21,3.22,186400.0,2.8157,2.8157,2.807,2.8157,186400.0
2009-02-25 11:20:00,3.22,3.25,3.22,3.24,189600.0,2.8157,2.842,2.8157,2.8332,189600.0
2009-02-25 11:30:00,3.25,3.25,3.24,3.24,254400.0,2.842,2.842,2.8332,2.8332,254400.0
2009-02-25 11:40:00,3.24,3.28,3.24,3.26,301600.0,2.8332,2.8682,2.8332,2.8507,301600.0
2009-02-25 11:50:00,3.26,3.26,3.22,3.22,310400.0,2.8507,2.8507,2.8157,2.8157,310400.0
2009-02-25 12:00:00,3.23,3.25,3.23,3.24,243200.0,2.8245,2.842,2.8245,2.8332,243200.0
2009-02-25 12:10:00,3.24,3.25,3.24,3.25,248800.0,2.8332,2.842,2.8332,2.842,248800.0
2009-02-25 12:20:00,3.25,3.25,3.24,3.25,356000.0,2.842,2.842,2.8332,2.842,356000.0
2009-02-25 12:30:00,3.25,3.25,3.24,3.25,176800.0,2.842,2.842,2.8332,2.842,176800.0
2009-02-25 12:40:00,3.25,3.25,3.23,3.24,225600.0,2.842,2.842,2.8245,2.8332,225600.0
2009-02-25 12:50:00,3.24,3.26,3.24,3.25,224000.0,2.8332,2.8507,2.8332,2.842,224000.0
2009-02-25 13:00:00,3.25,3.27,3.25,3.27,329600.0,2.842,2.8595,2.842,2.8595,329600.0
2009-02-25 13:10:00,3.27,3.27,3.26,3.26,203200.0,2.8595,2.8595,2.8507,2.8507,203200.0
2009-02-25 13:20:00,3.26,3.27,3.25,3.26,164000.0,2.8507,2.8595,2.842,2.8507,164000.0
2009-02-25 13:30:00,3.26,3.29,3.26,3.28,216000.0,2.8507,2.8769,2.8507,2.8682,216000.0
2009-02-25 13:40:00,3.28,3.3,3.28,3.3,230400.0,2.8682,2.8857,2.8682,2.8857,230400.0
2009-02-25 13:50:00,3.3,3.33,3.3,3.31,312000.0,2.8857,2.9119,2.8857,2.8944,312000.0
2009-02-25 14:00:00,3.32,3.32,3.27,3.28,362400.0,2.9032,2.9032,2.8595,2.8682,362400.0
2009-02-25 14:10:00,3.28,3.29,3.26,3.27,388800.0,2.8682,2.8769,2.8507,2.8595,388800.0
2009-02-25 14:20:00,3.27,3.3,3.26,3.29,424000.0,2.8595,2.8857,2.8507,2.8769,424000.0
2009-02-25 14:30:00,3.29,3.3,3.28,3.29,380000.0,2.8769,2.8857,2.8682,2.8769,380000.0
2009-02-25 14:40:00,3.28,3.31,3.28,3.3,386400.0,2.8682,2.8944,2.8682,2.8857,386400.0
2009-02-25 14:50:00,3.3,3.32,3.29,3.3,352800.0,2.8857,2.9032,2.8769,2.8857,352800.0
2009-02-25 15:00:00,3.3,3.33,3.3,3.32,392800.0,2.8857,2.9119,2.8857,2.9032,392800.0
2009-02-25 15:10:00,3.32,3.35,3.3,3.34,442400.0,2.9032,2.9294,2.8857,2.9207,442400.0
2009-02-25 15:20:00,3.34,3.36,3.33,3.34,496000.0,2.9207,2.9382,2.9119,2.9207,496000.0
2009-02-25 15:30:00,3.35,3.36,3.33,3.34,531200.0,2.9294,2.9382,2.9119,2.9207,531200.0
2009-02-25 15:40:00,3.34,3.34,3.31,3.31,656800.0,2.9207,2.9207,2.8944,2.8944,656800.0
2009-02-25 15:50:00,3.31,3.31,3.28,3.28,808800.0,2.8944,2.8944,2.8682,2.8682,808800.0
2009-02-26 09:30:00,3.34,3.35,3.32,3.32,309600.0,2.9207,2.9294,2.9032,2.9032,309600.0
2009-02-26 09:40:00,3.32,3.34,3.3,3.32,263200.0,2.9032,2.9207,2.8857,2.9032,263200.0
2009-02-26 09:50:00,3.31,3.33,3.31,3.33,362400.0,2.8944,2.9119,2.8944,2.9119,362400.0
2009-02-26 10:00:00,3.33,3.35,3.32,3.34,369600.0,2.9119,2.9294,2.9032,2.9207,369600.0
2009-02-26 10:10:00,3.34,3.34,3.32,3.34,242400.0,2.9207,2.9207,2.9032,2.9207,242400.0
2009-02-26 10:20:00,3.34,3.37,3.34,3.36,232800.0,2.9207,2.9469,2.9207,2.9382,232800.0
2009-02-26 10:30:00,3.36,3.37,3.34,3.37,247200.0,2.9382,2.9469,2.9207,2.9469,247200.0
2009-02-26 10:40:00,3.37,3.37,3.36,3.36,727200.0,2.9469,2.9469,2.9382,2.9382,727200.0
2009-02-26 10:50:00,3.36,3.37,3.36,3.37,301600.0,2.9382,2.9469,2.9382,2.9469,301600.0
2009-02-26 11:00:00,3.37,3.38,3.34,3.35,424800.0,2.9469,2.9556,2.9207,2.9294,424800.0
2009-02-26 11:10:00,3.35,3.36,3.35,3.36,266400.0,2.9294,2.9382,2.9294,2.9382,266400.0
2009-02-26 11:20:00,3.36,3.37,3.36,3.36,144000.0,2.9382,2.9469,2.9382,2.9382,144000.0
2009-02-26 11:30:00,3.36,3.36,3.35,3.35,386400.0,2.9382,2.9382,2.9294,2.9294,386400.0
2009-02-26 11:40:00,3.35,3.35,3.34,3.34,204000.0,2.9294,2.9294,2.9207,2.9207,204000.0
2009-02-26 11:50:00,3.34,3.35,3.34,3.35,175200.0,2.9207,2.9294,2.9207,2.9294,175200.0
2009-02-26 12:00:00,3.35,3.35,3.35,3.35,172000.0,2.9294,2.9294,2.9294,2.9294,172000.0
2009-02-26 12:10:00,3.35,3.36,3.34,3.35,160800.0,2.9294,2.9382,2.9207,2.9294,160800.0
2009-02-26 12:20:00,3.35,3.35,3.33,3.33,281600.0,2.9294,2.9294,2.9119,2.9119,281600.0
2009-02-26 12:30:00,3.33,3.35,3.33,3.33,200800.0,2.9119,2.9294,2.9119,2.9119,200800.0
2009-02-26 12:40:00,3.33,3.34,3.33,3.34,229600.0,2.9119,2.9207,2.9119,2.9207,229600.0
2009-02-26 12:50:00,3.34,3.34,3.33,3.33,318400.0,2.9207,2.9207,2.9119,2.9119,318400.0
2009-02-26 13:00:00,3.34,3.34,3.32,3.32,313600.0,2.9207,2.9207,2.9032,2.9032,313600.0
2009-02-26 13:10:00,3.32,3.33,3.3,3.32,417600.0,2.9032,2.9119,2.8857,2.9032,417600.0
2009-02-26 13:20:00,3.32,3.33,3.31,3.33,379200.0,2.9032,2.9119,2.8944,2.9119,379200.0
2009-02-26 13:30:00,3.33,3.33,3.31,3.32,252000.0,2.9119,2.9119,2.8944,2.9032,252000.0
2009-02-26 13:40:00,3.32,3.34,3.32,3.33,1868800.0,2.9032,2.9207,2.9032,2.9119,1868800.0
2009-02-26 13:50:00,3.32,3.34,3.32,3.34,1090400.0,2.9032,2.9207,2.9032,2.9207,1090400.0
2009-02-26 14:00:00,3.33,3.34,3.31,3.32,416000.0,2.9119,2.9207,2.8944,2.9032,416000.0
2009-02-26 14:10:00,3.32,3.33,3.32,3.33,174400.0,2.9032,2.9119,2.9032,2.9119,174400.0
2009-02-26 14:20:00,3.33,3.34,3.32,3.33,137600.0,2.9119,2.9207,2.9032,2.9119,137600.0
2009-02-26 14:30:00,3.33,3.33,3.31,3.32,332800.0,2.9119,2.9119,2.8944,2.9032,332800.0
2009-02-26 14:40:00,3.32,3.32,3.3,3.3,286400.0,2.9032,2.9032,2.8857,2.8857,286400.0
2009-02-26 14:50:00,3.3,3.31,3.27,3.28,453600.0,2.8857,2.8944,2.8595,2.8682,453600.0
2009-02-26 15:00:00,3.28,3.29,3.27,3.28,404000.0,2.8682,2.8769,2.8595,2.8682,404000.0
2009-02-26 15:10:00,3.28,3.28,3.26,3.26,540800.0,2.8682,2.8682,2.8507,2.8507,540800.0
2009-02-26 15:20:00,3.26,3.27,3.25,3.27,440800.0,2.8507,2.8595,2.842,2.8595,440800.0
2009-02-26 15:30:00,3.27,3.29,3.26,3.29,715200.0,2.8595,2.8769,2.8507,2.8769,715200.0
2009-02-26 15:40:00,3.29,3.31,3.28,3.3,719200.0,2.8769,2.8944,2.8682,2.8857,719200.0
2009-02-26 15:50:00,3.3,3.3,3.27,3.27,785600.0,2.8857,2.8857,2.8595,2.8595,785600.0
2009-02-27 09:30:00,3.17,3.23,3.17,3.22,212000.0,2.772,2.8245,2.772,2.8157,212000.0
2009-02-27 09:40:00,3.23,3.27,3.22,3.26,339200.0,2.8245,2.8595,2.8157,2.8507,339200.0
2009-02-27 09:50:00,3.25,3.27,3.23,3.25,220800.0,2.842,2.8595,2.8245,2.842,220800.0
2009-02-27 10:00:00,3.25,3.27,3.25,3.25,223200.0,2.842,2.8595,2.842,2.842,223200.0
2009-02-27 10:10:00,3.24,3.26,3.24,3.25,208000.0,2.8332,2.8507,2.8332,2.842,208000.0
2009-02-27 10:20:00,3.26,3.28,3.25,3.25,475200.0,2.8507,2.8682,2.842,2.842,475200.0
2009-02-27 10:30:00,3.25,3.27,3.24,3.26,289600.0,2.842,2.8595,2.8332,2.8507,289600.0
2009-02-27 10:40:00,3.27,3.28,3.25,3.27,289600.0,2.8595,2.8682,2.842,2.8595,289600.0
2009-02-27 10:50:00,3.26,3.28,3.26,3.27,266400.0,2.8507,2.8682,2.8507,2.8595,266400.0
2009-02-27 11:00:00,3.27,3.27,3.25,3.26,172800.0,2.8595,2.8595,2.842,2.8507,172800.0
2009-02-27 11:10:00,3.26,3.27,3.24,3.25,140800.0,2.8507,2.8595,2.8332,2.842,140800.0
2009-02-27 11:20:00,3.25,3.26,3.24,3.26,108000.0,2.842,2.8507,2.8332,2.8507,108000.0
2009-02-27 11:30:00,3.26,3.27,3.25,3.25,92800.0,2.8507,2.8595,2.842,2.842,92800.0
2009-02-27 11:40:00,3.25,3.28,3.25,3.27,284000.0,2.842,2.8682,2.842,2.8595,284000.0
2009-02-27 11:50:00,3.27,3.28,3.26,3.28,107200.0,2.8595,2.8682,2.8507,2.8682,107200.0
2009-02-27 12:00:00,3.28,3.29,3.28,3.28,164000.0,2.8682,2.8769,2.8682,2.8682,164000.0
2009-02-27 12:10:00,3.28,3.29,3.27,3.27,166400.0,2.8682,2.8769,2.8595,2.8595,166400.0
2009-02-27 12:20:00,3.27,3.28,3.26,3.27,289600.0,2.8595,2.8682,2.8507,2.8595,289600.0
2009-02-27 12:30:00,3.27,3.27,3.25,3.25,485600.0,2.8595,2.8595,2.842,2.842,485600.0
2009-02-27 12:40:00,3.25,3.26,3.25,3.26,256800.0,2.842,2.8507,2.842,2.8507,256800.0
2009-02-27 12:50:00,3.26,3.26,3.24,3.25,380000.0,2.8507,2.8507,2.8332,2.842,380000.0
2009-02-27 13:00:00,3.25,3.26,3.24,3.25,1363200.0,2.842,2.8507,2.8332,2.842,1363200.0
2009-02-27 13:10:00,3.24,3.25,3.23,3.25,427200.0,2.8332,2.842,2.8245,2.842,427200.0
2009-02-27 13:20:00,3.25,3.25,3.24,3.24,411200.0,2.842,2.842,2.8332,2.8332,411200.0
2009-02-27 13:30:00,3.24,3.25,3.22,3.22,464000.0,2.8332,2.842,2.8157,2.8157,464000.0
2009-02-27 13:40:00,3.22,3.24,3.22,3.24,778400.0,2.8157,2.8332,2.8157,2.8332,778400.0
2009-02-27 13:50:00,3.24,3.25,3.23,3.23,1751200.0,2.8332,2.842,2.8245,2.8245,1751200.0
2009-02-27 14:00:00,3.23,3.24,3.23,3.23,1998400.0,2.8245,2.8332,2.8245,2.8245,1998400.0
2009-02-27 14:10:00,3.23,3.24,3.23,3.24,670400.0,2.8245,2.8332,2.8245,2.8332,670400.0
2009-02-27 14:20:00,3.24,3.24,3.2,3.2,568000.0,2.8332,2.8332,2.7982,2.7982,568000.0
2009-02-27 14:30:00,3.2,3.2,3.18,3.19,909600.0,2.7982,2.7982,2.7808,2.7895,909600.0
2009-02-27 14:40:00,3.19,3.22,3.19,3.21,768800.0,2.7895,2.8157,2.7895,2.807,768800.0
2009-02-27 14:50:00,3.21,3.22,3.2,3.21,707200.0,2.807,2.8157,2.7982,2.807,707200.0
2009-02-27 15:00:00,3.21,3.21,3.19,3.19,570400.0,2.807,2.807,2.7895,2.7895,570400.0
2009-02-27 15:10:00,3.19,3.19,3.16,3.16,719200.0,2.7895,2.7895,2.7633,2.7633,719200.0
2009-02-27 15:20:00,3.16,3.19,3.16,3.17,634400.0,2.7633,2.7895,2.7633,2.772,634400.0
2009-02-27 15:30:00,3.17,3.19,3.17,3.17,839200.0,2.772,2.7895,2.772,2.772,839200.0
2009-02-27 15:40:00,3.18,3.21,3.17,3.2,754400.0,2.7808,2.807,2.772,2.7982,754400.0
2009-02-27 15:50:00,3.21,3.21,3.17,3.17,995200.0,2.807,2.807,2.772,2.772,995200.0
2009-03-02 09:30:00,3.1,3.12,3.06,3.11,183200.0,2.7108,2.7283,2.6758,2.7195,183200.0
2009-03-02 09:40:00,3.1,3.12,3.09,3.11,188800.0,2.7108,2.7283,2.7021,2.7195,188800.0
2009-03-02 09:50:00,3.11,3.13,3.11,3.12,148000.0,2.7195,2.737,2.7195,2.7283,148000.0
2009-03-02 10:00:00,3.12,3.13,3.1,3.1,326400.0,2.7283,2.737,2.7108,2.7108,326400.0
2009-03-02 10:10:00,3.1,3.1,3.08,3.08,327200.0,2.7108,2.7108,2.6933,2.6933,327200.0
2009-03-02 10:20:00,3.08,3.09,3.08,3.09,386400.0,2.6933,2.7021,2.6933,2.7021,386400.0
2009-03-02 10:30:00,3.08,3.09,3.07,3.07,234400.0,2.6933,2.7021,2.6846,2.6846,234400.0
2009-03-02 10:40:00,3.07,3.07,3.06,3.06,261600.0,2.6846,2.6846,2.6758,2.6758,261600.0
2009-03-02 10:50:00,3.06,3.06,3.05,3.06,418400.0,2.6758,2.6758,2.6671,2.6758,418400.0
2009-03-02 11:00:00,3.06,3.07,3.06,3.06,199200.0,2.6758,2.6846,2.6758,2.6758,199200.0
2009-03-02 11:10:00,3.06,3.08,3.06,3.08,336800.0,2.6758,2.6933,2.6758,2.6933,336800.0
2009-03-02 11:20:00,3.08,3.1,3.07,3.08,673600.0,2.6933,2.7108,2.6846,2.6933,673600.0
2009-03-02 11:30:00,3.08,3.08,3.06,3.07,260000.0,2.6933,2.6933,2.6758,2.6846,260000.0
2009-03-02 11:40:00,3.07,3.07,3.06,3.06,172800.0,2.6846,2.6846,2.6758,2.6758,172800.0
2009-03-02 11:50:00,3.07,3.07,3.04,3.05,292800.0,2.6846,2.6846,2.6583,2.6671,292800.0
2009-03-02 12:00:00,3.05,3.06,3.04,3.06,246400.0,2.6671,2.6758,2.6583,2.6758,246400.0
2009-03-02 12:10:00,3.06,3.06,3.04,3.05,140000.0,2.6758,2.6758,2.6583,2.6671,140000.0
2009-03-02 12:20:00,3.05,3.06,3.04,3.06,216000.0,2.6671,2.6758,2.6583,2.6758,216000.0
2009-03-02 12:30:00,3.06,3.06,3.05,3.05,126400.0,2.6758,2.6758,2.6671,2.6671,126400.0
2009-03-02 12:40:00,3.05,3.05,3.04,3.05,132800.0,2.6671,2.6671,2.6583,2.6671,132800.0
2009-03-02 12:50:00,3.05,3.06,3.03,3.04,215200.0,2.6671,2.6758,2.6496,2.6583,215200.0
2009-03-02 13:00:00,3.04,3.05,3.04,3.05,255200.0,2.6583,2.6671,2.6583,2.6671,255200.0
2009-03-02 13:10:00,3.05,3.05,3.03,3.04,222400.0,2.6671,2.6671,2.6496,2.6583,222400.0
2009-03-02 13:20:00,3.04,3.04,3.03,3.03,161600.0,2.6583,2.6583,2.6496,2.6496,161600.0
2009-03-02 13:30:00,3.03,3.03,3.02,3.03,218400.0,2.6496,2.6496,2.6408,2.6496,218400.0
2009-03-02 13:40:00,3.03,3.04,3.02,3.04,138400.0,2.6496,2.6583,2.6408,2.6583,138400.0
2009-03-02 13:50:00,3.04,3.06,3.04,3.05,159200.0,2.6583,2.6758,2.6583,2.6671,159200.0
2009-03-02 14:00:00,3.05,3.06,3.04,3.04,168800.0,2.6671,2.6758,2.6583,2.6583,168800.0
2009-03-02 14:10:00,3.05,3.06,3.05,3.05,143200.0,2.6671,2.6758,2.6671,2.6671,143200.0
2009-03-02 14:20:00,3.05,3.05,3.04,3.04,172800.0,2.6671,2.6671,2.6583,2.6583,172800.0
2009-03-02 14:30:00,3.04,3.06,3.04,3.05,189600.0,2.6583,2.6758,2.6583,2.6671,189600.0
2009-03-02 14:40:00,3.05,3.06,3.04,3.05,269600.0,2.6671,2.6758,2.6583,2.6671,269600.0
2009-03-02 14:50:00,3.04,3.06,3.03,3.03,178400.0,2.6583,2.6758,2.6496,2.6496,178400.0
2009-03-02 15:00:00,3.03,3.04,3.02,3.02,224800.0,2.6496,2.6583,2.6408,2.6408,224800.0
2009-03-02 15:10:00,3.03,3.04,3.01,3.01,203200.0,2.6496,2.6583,2.6321,2.6321,203200.0
2009-03-02 15:20:00,3.01,3.03,3.01,3.03,287200.0,2.6321,2.6496,2.6321,2.6496,287200.0
2009-03-02 15:30:00,3.03,3.04,3.02,3.02,350400.0,2.6496,2.6583,2.6408,2.6408,350400.0
2009-03-02 15:40:00,3.02,3.02,3.0,3.0,732800.0,2.6408,2.6408,2.6234,2.6234,732800.0
2009-03-02 15:50:00,3.0,3.02,3.0,3.01,988800.0,2.6234,2.6408,2.6234,2.6321,988800.0
2009-03-03 09:30:00,3.05,3.06,3.01,3.06,217600.0,2.6671,2.6758,2.6321,2.6758,217600.0
2009-03-03 09:40:00,3.05,3.06,3.03,3.04,173600.0,2.6671,2.6758,2.6496,2.6583,173600.0
2009-03-03 09:50:00,3.03,3.06,3.03,3.05,154400.0,2.6496,2.6758,2.6496,2.6671,154400.0
2009-03-03 10:00:00,3.05,3.05,3.02,3.03,300000.0,2.6671,2.6671,2.6408,2.6496,300000.0
2009-03-03 10:10:00,3.03,3.03,3.0,3.02,243200.0,2.6496,2.6496,2.6234,2.6408,243200.0
2009-03-03 10:20:00,3.02,3.03,3.01,3.03,196800.0,2.6408,2.6496,2.6321,2.6496,196800.0
2009-03-03 10:30:00,3.02,3.04,3.01,3.04,417600.0,2.6408,2.6583,2.6321,2.6583,417600.0
2009-03-03 10:40:00,3.04,3.05,3.03,3.03,240000.0,2.6583,2.6671,2.6496,2.6496,240000.0
2009-03-03 10:50:00,3.03,3.04,3.0,3.02,252800.0,2.6496,2.6583,2.6234,2.6408,252800.0
2009-03-03 11:00:00,3.01,3.02,3.0,3.01,226400.0,2.6321,2.6408,2.6234,2.6321,226400.0
2009-03-03 11:10:00,3.01,3.01,2.98,2.98,208800.0,2.6321,2.6321,2.6059,2.6059,208800.0
2009-03-03 11:20:00,2.98,3.0,2.98,2.99,160000.0,2.6059,2.6234,2.6059,2.6146,160000.0
2009-03-03 11:30:00,3.0,3.0,2.97,2.97,228800.0,2.6234,2.6234,2.5971,2.5971,228800.0
2009-03-03 11:40:00,2.97,2.98,2.97,2.97,209600.0,2.5971,2.6059,2.5971,2.5971,209600.0
2009-03-03 11:50:00,2.97,2.97,2.96,2.96,307200.0,2.5971,2.5971,2.5884,2.5884,307200.0
2009-03-03 12:00:00,2.97,2.99,2.97,2.98,197600.0,2.5971,2.6146,2.5971,2.6059,197600.0
2009-03-03 12:10:00,2.98,3.01,2.98,3.0,250400.0,2.6059,2.6321,2.6059,2.6234,250400.0
2009-03-03 12:20:00,3.0,3.02,3.0,3.01,196800.0,2.6234,2.6408,2.6234,2.6321,196800.0
2009-03-03 12:30:00,3.01,3.01,2.99,3.0,248000.0,2.6321,2.6321,2.6146,2.6234,248000.0
2009-03-03 12:40:00,3.0,3.01,2.99,3.0,188000.0,2.6234,2.6321,2.6146,2.6234,188000.0
2009-03-03 12:50:00,3.0,3.0,2.99,2.99,194400.0,2.6234,2.6234,2.6146,2.6146,194400.0
2009-03-03 13:00:00,2.98,2.99,2.98,2.99,208000.0,2.6059,2.6146,2.6059,2.6146,208000.0
2009-03-03 13:10:00,2.99,3.0,2.98,3.0,133600.0,2.6146,2.6234,2.6059,2.6234,133600.0
2009-03-03 13:20:00,3.0,3.01,2.99,2.99,184000.0,2.6234,2.6321,2.6146,2.6146,184000.0
2009-03-03 13:30:00,2.99,2.99,2.97,2.98,250400.0,2.6146,2.6146,2.5971,2.6059,250400.0
2009-03-03 13:40:00,2.98,3.0,2.98,2.99,430400.0,2.6059,2.6234,2.6059,2.6146,430400.0
2009-03-03 13:50:00,2.99,3.02,2.99,3.01,333600.0,2.6146,2.6408,2.6146,2.6321,333600.0
2009-03-03 14:00:00,3.01,3.02,3.01,3.01,304800.0,2.6321,2.6408,2.6321,2.6321,304800.0
2009-03-03 14:10:00,3.01,3.03,3.01,3.01,273600.0,2.6321,2.6496,2.6321,2.6321,273600.0
2009-03-03 14:20:00,3.01,3.03,3.01,3.02,309600.0,2.6321,2.6496,2.6321,2.6408,309600.0
2009-03-03 14:30:00,3.02,3.05,3.02,3.04,263200.0,2.6408,2.6671,2.6408,2.6583,263200.0
2009-03-03 14:40:00,3.04,3.05,3.02,3.03,284000.0,2.6583,2.6671,2.6408,2.6496,284000.0
2009-03-03 14:50:00,3.04,3.05,3.02,3.04,247200.0,2.6583,2.6671,2.6408,2.6583,247200.0
2009-03-03 15:00:00,3.04,3.04,3.02,3.02,250400.0,2.6583,2.6583,2.6408,2.6408,250400.0
2009-03-03 15:10:00,3.02,3.03,3.01,3.02,299200.0,2.6408,2.6496,2.6321,2.6408,299200.0
2009-03-03 15:20:00,3.02,3.02,2.99,3.01,592800.0,2.6408,2.6408,2.6146,2.6321,592800.0
2009-03-03 15:30:00,3.0,3.01,3.0,3.0,733600.0,2.6234,2.6321,2.6234,2.6234,733600.0
2009-03-03 15:40:00,3.0,3.01,3.0,3.01,588000.0,2.6234,2.6321,2.6234,2.6321,588000.0
2009-03-03 15:50:00,3.01,3.02,3.0,3.0,872000.0,2.6321,2.6408,2.6234,2.6234,872000.0
2009-03-04 09:30:00,3.02,3.09,3.02,3.08,240800.0,2.6408,2.7021,2.6408,2.6933,240800.0
2009-03-04 09:40:00,3.08,3.09,3.06,3.07,96800.0,2.6933,2.7021,2.6758,2.6846,96800.0
2009-03-04 09:50:00,3.07,3.08,3.05,3.07,125600.0,2.6846,2.6933,2.6671,2.6846,125600.0
2009-03-04 10:00:00,3.07,3.11,3.07,3.1,240800.0,2.6846,2.7195,2.6846,2.7108,240800.0
2009-03-04 10:10:00,3.1,3.11,3.1,3.1,470400.0,2.7108,2.7195,2.7108,2.7108,470400.0
2009-03-04 10:20:00,3.1,3.11,3.1,3.11,302400.0,2.7108,2.7195,2.7108,2.7195,302400.0
2009-03-04 10:30:00,3.11,3.12,3.1,3.12,209600.0,2.7195,2.7283,2.7108,2.7283,209600.0
2009-03-04 10:40:00,3.12,3.14,3.12,3.13,288000.0,2.7283,2.7458,2.7283,2.737,288000.0
2009-03-04 10:50:00,3.13,3.14,3.13,3.13,207200.0,2.737,2.7458,2.737,2.737,207200.0
2009-03-04 11:00:00,3.13,3.16,3.13,3.15,198400.0,2.737,2.7633,2.737,2.7545,198400.0
2009-03-04 11:10:00,3.15,3.16,3.14,3.14,144800.0,2.7545,2.7633,2.7458,2.7458,144800.0
2009-03-04 11:20:00,3.14,3.17,3.14,3.17,171200.0,2.7458,2.772,2.7458,2.772,171200.0
2009-03-04 11:30:00,3.17,3.17,3.16,3.17,133600.0,2.772,2.772,2.7633,2.772,133600.0
2009-03-04 11:40:00,3.16,3.17,3.15,3.17,194400.0,2.7633,2.772,2.7545,2.772,194400.0
2009-03-04 11:50:00,3.17,3.19,3.17,3.18,233600.0,2.772,2.7895,2.772,2.7808,233600.0
2009-03-04 12:00:00,3.18,3.19,3.15,3.15,220000.0,2.7808,2.7895,2.7545,2.7545,220000.0
2009-03-04 12:10:00,3.15,3.16,3.13,3.13,626400.0,2.7545,2.7633,2.737,2.737,626400.0
2009-03-04 12:20:00,3.13,3.14,3.13,3.13,293600.0,2.737,2.7458,2.737,2.737,293600.0
2009-03-04 12:30:00,3.13,3.15,3.13,3.15,201600.0,2.737,2.7545,2.737,2.7545,201600.0
2009-03-04 12:40:00,3.15,3.15,3.13,3.13,108000.0,2.7545,2.7545,2.737,2.737,108000.0
2009-03-04 12:50:00,3.13,3.14,3.13,3.14,116800.0,2.737,2.7458,2.737,2.7458,116800.0
2009-03-04 13:00:00,3.13,3.14,3.12,3.13,160800.0,2.737,2.7458,2.7283,2.737,160800.0
2009-03-04 13:10:00,3.13,3.14,3.12,3.14,110400.0,2.737,2.7458,2.7283,2.7458,110400.0
2009-03-04 13:20:00,3.14,3.15,3.13,3.14,86400.0,2.7458,2.7545,2.737,2.7458,86400.0
2009-03-04 13:30:00,3.14,3.16,3.14,3.14,98400.0,2.7458,2.7633,2.7458,2.7458,98400.0
2009-03-04 13:40:00,3.14,3.16,3.14,3.16,108000.0,2.7458,2.7633,2.7458,2.7633,108000.0
2009-03-04 13:50:00,3.16,3.17,3.15,3.16,225600.0,2.7633,2.772,2.7545,2.7633,225600.0
2009-03-04 14:00:00,3.16,3.18,3.15,3.18,168800.0,2.7633,2.7808,2.7545,2.7808,168800.0
2009-03-04 14:10:00,3.18,3.18,3.17,3.18,127200.0,2.7808,2.7808,2.772,2.7808,127200.0
2009-03-04 14:20:00,3.18,3.18,3.16,3.17,155200.0,2.7808,2.7808,2.7633,2.772,155200.0
2009-03-04 14:30:00,3.17,3.19,3.16,3.18,130400.0,2.772,2.7895,2.7633,2.7808,130400.0
2009-03-04 14:40:00,3.18,3.19,3.18,3.19,228000.0,2.7808,2.7895,2.7808,2.7895,228000.0
2009-03-04 14:50:00,3.19,3.21,3.19,3.2,181600.0,2.7895,2.807,2.7895,2.7982,181600.0
2009-03-04 15:00:00,3.2,3.21,3.19,3.2,189600.0,2.7982,2.807,2.7895,2.7982,189600.0
2009-03-04 15:10:00,3.2,3.21,3.2,3.21,314400.0,2.7982,2.807,2.7982,2.807,314400.0
2009-03-04 15:20:00,3.21,3.21,3.19,3.2,372800.0,2.807,2.807,2.7895,2.7982,372800.0
2009-03-04 15:30:00,3.2,3.21,3.18,3.19,493600.0,2.7982,2.807,2.7808,2.7895,493600.0
2009-03-04 15:40:00,3.19,3.19,3.17,3.17,636000.0,2.7895,2.7895,2.772,2.772,636000.0
2009-03-04 15:50:00,3.17,3.18,3.15,3.16,960800.0,2.772,2.7808,2.7545,2.7633,960800.0
2009-03-05 09:30:00,3.08,3.09,3.02,3.09,560000.0,2.6933,2.7021,2.6408,2.7021,560000.0
2009-03-05 09:40:00,3.09,3.11,3.08,3.1,217600.0,2.7021,2.7195,2.6933,2.7108,217600.0
2009-03-05 09:50:00,3.1,3.11,3.09,3.1,134400.0,2.7108,2.7195,2.7021,2.7108,134400.0
2009-03-05 10:00:00,3.1,3.12,3.09,3.1,270400.0,2.7108,2.7283,2.7021,2.7108,270400.0
2009-03-05 10:10:00,3.1,3.1,3.08,3.08,183200.0,2.7108,2.7108,2.6933,2.6933,183200.0
2009-03-05 10:20:00,3.08,3.08,3.07,3.08,201600.0,2.6933,2.6933,2.6846,2.6933,201600.0
2009-03-05 10:30:00,3.07,3.08,3.05,3.05,393600.0,2.6846,2.6933,2.6671,2.6671,393600.0
2009-03-05 10:40:00,3.05,3.07,3.03,3.04,640800.0,2.6671,2.6846,2.6496,2.6583,640800.0
2009-03-05 10:50:00,3.04,3.04,3.01,3.01,708800.0,2.6583,2.6583,2.6321,2.6321,708800.0
2009-03-05 11:00:00,3.01,3.03,3.0,3.01,855200.0,2.6321,2.6496,2.6234,2.6321,855200.0
2009-03-05 11:10:00,3.01,3.01,2.98,2.98,556000.0,2.6321,2.6321,2.6059,2.6059,556000.0
2009-03-05 11:20:00,2.98,2.99,2.97,2.98,364000.0,2.6059,2.6146,2.5971,2.6059,364000.0
2009-03-05 11:30:00,2.97,2.99,2.97,2.99,452000.0,2.5971,2.6146,2.5971,2.6146,452000.0
2009-03-05 11:40:00,2.99,2.99,2.98,2.99,289600.0,2.6146,2.6146,2.6059,2.6146,289600.0
2009-03-05 11:50:00,2.99,2.99,2.98,2.99,441600.0,2.6146,2.6146,2.6059,2.6146,441600.0
2009-03-05 12:00:00,2.99,3.0,2.98,2.98,394400.0,2.6146,2.6234,2.6059,2.6059,394400.0
2009-03-05 12:10:00,2.98,2.99,2.97,2.97,339200.0,2.6059,2.6146,2.5971,2.5971,339200.0
2009-03-05 12:20:00,2.97,2.98,2.97,2.98,313600.0,2.5971,2.6059,2.5971,2.6059,313600.0
2009-03-05 12:30:00,2.98,2.99,2.97,2.99,183200.0,2.6059,2.6146,2.5971,2.6146,183200.0
2009-03-05 12:40:00,2.99,2.99,2.97,2.97,134400.0,2.6146,2.6146,2.5971,2.5971,134400.0
2009-03-05 12:50:00,2.97,2.98,2.96,2.97,172800.0,2.5971,2.6059,2.5884,2.5971,172800.0
2009-03-05 13:00:00,2.97,2.98,2.97,2.98,284000.0,2.5971,2.6059,2.5971,2.6059,284000.0
2009-03-05 13:10:00,2.98,3.0,2.98,3.0,383200.0,2.6059,2.6234,2.6059,2.6234,383200.0
2009-03-05 13:20:00,3.0,3.0,2.98,2.98,179200.0,2.6234,2.6234,2.6059,2.6059,179200.0
2009-03-05 13:30:00,2.98,3.0,2.97,3.0,1197600.0,2.6059,2.6234,2.5971,2.6234,1197600.0
2009-03-05 13:40:00,3.0,3.01,2.98,2.99,411200.0,2.6234,2.6321,2.6059,2.6146,411200.0
2009-03-05 13:50:00,2.99,3.01,2.98,3.0,351200.0,2.6146,2.6321,2.6059,2.6234,351200.0
2009-03-05 14:00:00,3.0,3.0,3.0,3.0,300000.0,2.6234,2.6234,2.6234,2.6234,300000.0
2009-03-05 14:10:00,3.0,3.01,3.0,3.01,377600.0,2.6234,2.6321,2.6234,2.6321,377600.0
2009-03-05 14:20:00,3.01,3.01,2.99,3.0,499200.0,2.6321,2.6321,2.6146,2.6234,499200.0
2009-03-05 14:30:00,3.0,3.02,3.0,3.01,315200.0,2.6234,2.6408,2.6234,2.6321,315200.0
2009-03-05 14:40:00,3.0,3.01,3.0,3.01,274400.0,2.6234,2.6321,2.6234,2.6321,274400.0
2009-03-05 14:50:00,3.0,3.01,2.99,3.0,505600.0,2.6234,2.6321,2.6146,2.6234,505600.0
2009-03-05 15:00:00,3.0,3.02,3.0,3.02,314400.0,2.6234,2.6408,2.6234,2.6408,314400.0
2009-03-05 15:10:00,3.02,3.04,3.02,3.02,417600.0,2.6408,2.6583,2.6408,2.6408,417600.0
2009-03-05 15:20:00,3.02,3.02,3.0,3.0,1021600.0,2.6408,2.6408,2.6234,2.6234,1021600.0
2009-03-05 15:30:00,3.0,3.0,2.99,2.99,1995200.0,2.6234,2.6234,2.6146,2.6146,1995200.0
2009-03-05 15:40:00,2.99,3.01,2.98,3.01,995200.0,2.6146,2.6321,2.6059,2.6321,995200.0
2009-03-05 15:50:00,3.01,3.01,3.0,3.01,972800.0,2.6321,2.6321,2.6234,2.6321,972800.0
2009-03-06 09:30:00,3.01,3.02,2.99,2.99,304800.0,2.6321,2.6408,2.6146,2.6146,304800.0
2009-03-06 09:40:00,3.0,3.06,2.98,3.06,252800.0,2.6234,2.6758,2.6059,2.6758,252800.0
2009-03-06 09:50:00,3.06,3.06,3.01,3.04,284800.0,2.6758,2.6758,2.6321,2.6583,284800.0
2009-03-06 10:00:00,3.04,3.05,3.03,3.04,518400.0,2.6583,2.6671,2.6496,2.6583,518400.0
2009-03-06 10:10:00,3.04,3.05,3.0,3.02,334400.0,2.6583,2.6671,2.6234,2.6408,334400.0
2009-03-06 10:20:00,3.03,3.03,3.01,3.02,375200.0,2.6496,2.6496,2.6321,2.6408,375200.0
2009-03-06 10:30:00,3.02,3.04,3.0,3.0,531200.0,2.6408,2.6583,2.6234,2.6234,531200.0
2009-03-06 10:40:00,3.0,3.02,3.0,3.0,363200.0,2.6234,2.6408,2.6234,2.6234,363200.0
2009-03-06 10:50:00,3.0,3.0,2.95,2.95,854400.0,2.6234,2.6234,2.5796,2.5796,854400.0
2009-03-06 11:00:00,2.96,2.96,2.93,2.94,888800.0,2.5884,2.5884,2.5621,2.5709,888800.0
2009-03-06 11:10:00,2.94,2.96,2.94,2.95,312000.0,2.5709,2.5884,2.5709,2.5796,312000.0
2009-03-06 11:20:00,2.96,2.96,2.94,2.95,252800.0,2.5884,2.5884,2.5709,2.5796,252800.0
2009-03-06 11:30:00,2.95,2.97,2.94,2.95,418400.0,2.5796,2.5971,2.5709,2.5796,418400.0
2009-03-06 11:40:00,2.95,2.95,2.94,2.95,261600.0,2.5796,2.5796,2.5709,2.5796,261600.0
2009-03-06 11:50:00,2.95,2.96,2.95,2.95,279200.0,2.5796,2.5884,2.5796,2.5796,279200.0
2009-03-06 12:00:00,2.95,2.98,2.95,2.98,231200.0,2.5796,2.6059,2.5796,2.6059,231200.0
2009-03-06 12:10:00,2.98,2.99,2.97,2.98,325600.0,2.6059,2.6146,2.5971,2.6059,325600.0
2009-03-06 12:20:00,2.98,2.99,2.98,2.98,276800.0,2.6059,2.6146,2.6059,2.6059,276800.0
2009-03-06 12:30:00,2.98,2.98,2.96,2.97,394400.0,2.6059,2.6059,2.5884,2.5971,394400.0
2009-03-06 12:40:00,2.97,2.97,2.93,2.93,436000.0,2.5971,2.5971,2.5621,2.5621,436000.0
2009-03-06 12:50:00,2.93,2.94,2.93,2.94,350400.0,2.5621,2.5709,2.5621,2.5709,350400.0
2009-03-06 13:00:00,2.94,2.94,2.93,2.94,276000.0,2.5709,2.5709,2.5621,2.5709,276000.0
2009-03-06 13:10:00,2.94,2.95,2.92,2.92,559200.0,2.5709,2.5796,2.5534,2.5534,559200.0
2009-03-06 13:20:00,2.92,2.93,2.91,2.92,192000.0,2.5534,2.5621,2.5447,2.5534,192000.0
2009-03-06 13:30:00,2.92,2.93,2.91,2.92,285600.0,2.5534,2.5621,2.5447,2.5534,285600.0
2009-03-06 13:40:00,2.92,2.92,2.91,2.92,304800.0,2.5534,2.5534,2.5447,2.5534,304800.0
2009-03-06 13:50:00,2.92,2.93,2.92,2.93,292000.0,2.5534,2.5621,2.5534,2.5621,292000.0
2009-03-06 14:00:00,2.93,2.95,2.93,2.95,430400.0,2.5621,2.5796,2.5621,2.5796,430400.0
2009-03-06 14:10:00,2.95,2.95,2.93,2.93,308000.0,2.5796,2.5796,2.5621,2.5621,308000.0
2009-03-06 14:20:00,2.93,2.93,2.91,2.93,464000.0,2.5621,2.5621,2.5447,2.5621,464000.0
2009-03-06 14:30:00,2.93,2.94,2.92,2.93,390400.0,2.5621,2.5709,2.5534,2.5621,390400.0
2009-03-06 14:40:00,2.93,2.93,2.91,2.92,371200.0,2.5621,2.5621,2.5447,2.5534,371200.0
2009-03-06 14:50:00,2.92,2.92,2.91,2.91,345600.0,2.5534,2.5534,2.5447,2.5447,345600.0
2009-03-06 15:00:00,2.91,2.92,2.85,2.89,1520800.0,2.5447,2.5534,2.4922,2.5272,1520800.0
2009-03-06 15:10:00,2.89,2.9,2.88,2.9,1154400.0,2.5272,2.5359,2.5184,2.5359,1154400.0
2009-03-06 15:20:00,2.9,2.9,2.89,2.9,477600.0,2.5359,2.5359,2.5272,2.5359,477600.0
2009-03-06 15:30:00,2.9,2.93,2.9,2.91,849600.0,2.5359,2.5621,2.5359,2.5447,849600.0
2009-03-06 15:40:00,2.91,2.95,2.91,2.93,1261600.0,2.5447,2.5796,2.5447,2.5621,1261600.0
2009-03-06 15:50:00,2.93,2.97,2.93,2.97,1343200.0,2.5621,2.5971,2.5621,2.5971,1343200.0
2009-03-09 09:30:00,2.91,2.95,2.89,2.95,225600.0,2.5463,2.5813,2.5288,2.5813,225600.0
2009-03-09 09:40:00,2.95,2.97,2.93,2.95,359200.0,2.5813,2.5988,2.5638,2.5813,359200.0
2009-03-09 09:50:00,2.95,2.96,2.92,2.92,586400.0,2.5813,2.5901,2.5551,2.5551,586400.0
2009-03-09 10:00:00,2.93,2.95,2.92,2.94,376000.0,2.5638,2.5813,2.5551,2.5726,376000.0
2009-03-09 10:10:00,2.94,2.97,2.94,2.95,276000.0,2.5726,2.5988,2.5726,2.5813,276000.0
2009-03-09 10:20:00,2.95,2.95,2.93,2.94,186400.0,2.5813,2.5813,2.5638,2.5726,186400.0
2009-03-09 10:30:00,2.94,2.96,2.93,2.94,215200.0,2.5726,2.5901,2.5638,2.5726,215200.0
2009-03-09 10:40:00,2.94,2.94,2.93,2.93,286400.0,2.5726,2.5726,2.5638,2.5638,286400.0
2009-03-09 10:50:00,2.93,2.93,2.9,2.91,250400.0,2.5638,2.5638,2.5376,2.5463,250400.0
2009-03-09 11:00:00,2.91,2.92,2.89,2.9,337600.0,2.5463,2.5551,2.5288,2.5376,337600.0
2009-03-09 11:10:00,2.9,2.91,2.9,2.91,208000.0,2.5376,2.5463,2.5376,2.5463,208000.0
2009-03-09 11:20:00,2.91,2.93,2.9,2.92,348000.0,2.5463,2.5638,2.5376,2.5551,348000.0
2009-03-09 11:30:00,2.92,2.94,2.92,2.93,136800.0,2.5551,2.5726,2.5551,2.5638,136800.0
2009-03-09 11:40:00,2.93,2.94,2.92,2.93,128800.0,2.5638,2.5726,2.5551,2.5638,128800.0
2009-03-09 11:50:00,2.93,2.93,2.9,2.9,241600.0,2.5638,2.5638,2.5376,2.5376,241600.0
2009-03-09 12:00:00,2.91,2.92,2.9,2.91,119200.0,2.5463,2.5551,2.5376,2.5463,119200.0
2009-03-09 12:10:00,2.91,2.93,2.91,2.93,91200.0,2.5463,2.5638,2.5463,2.5638,91200.0
2009-03-09 12:20:00,2.93,2.93,2.91,2.91,136000.0,2.5638,2.5638,2.5463,2.5463,136000.0
2009-03-09 12:30:00,2.91,2.91,2.89,2.89,227200.0,2.5463,2.5463,2.5288,2.5288,227200.0
2009-03-09 12:40:00,2.89,2.89,2.88,2.89,167200.0,2.5288,2.5288,2.5201,2.5288,167200.0
2009-03-09 12:50:00,2.89,2.9,2.89,2.9,128800.0,2.5288,2.5376,2.5288,2.5376,128800.0
2009-03-09 13:00:00,2.89,2.89,2.88,2.88,185600.0,2.5288,2.5288,2.5201,2.5201,185600.0
2009-03-09 13:10:00,2.88,2.88,2.87,2.87,543200.0,2.5201,2.5201,2.5113,2.5113,543200.0
2009-03-09 13:20:00,2.88,2.88,2.87,2.88,255200.0,2.5201,2.5201,2.5113,2.5201,255200.0
2009-03-09 13:30:00,2.88,2.89,2.88,2.88,165600.0,2.5201,2.5288,2.5201,2.5201,165600.0
2009-03-09 13:40:00,2.88,2.89,2.88,2.89,156800.0,2.5201,2.5288,2.5201,2.5288,156800.0
2009-03-09 13:50:00,2.9,2.9,2.89,2.9,254400.0,2.5376,2.5376,2.5288,2.5376,254400.0
2009-03-09 14:00:00,2.9,2.91,2.89,2.91,231200.0,2.5376,2.5463,2.5288,2.5463,231200.0
2009-03-09 14:10:00,2.91,2.91,2.9,2.91,289600.0,2.5463,2.5463,2.5376,2.5463,289600.0
2009-03-09 14:20:00,2.91,2.91,2.89,2.9,237600.0,2.5463,2.5463,2.5288,2.5376,237600.0
2009-03-09 14:30:00,2.9,2.9,2.88,2.89,466400.0,2.5376,2.5376,2.5201,2.5288,466400.0
2009-03-09 14:40:00,2.89,2.9,2.88,2.89,239200.0,2.5288,2.5376,2.5201,2.5288,239200.0
2009-03-09 14:50:00,2.89,2.9,2.88,2.88,181600.0,2.5288,2.5376,2.5201,2.5201,181600.0
2009-03-09 15:00:00,2.88,2.89,2.87,2.88,368800.0,2.5201,2.5288,2.5113,2.5201,368800.0
2009-03-09 15:10:00,2.88,2.88,2.86,2.88,801600.0,2.5201,2.5201,2.5026,2.5201,801600.0
2009-03-09 15:20:00,2.88,2.88,2.86,2.87,668000.0,2.5201,2.5201,2.5026,2.5113,668000.0
2009-03-09 15:30:00,2.87,2.88,2.86,2.86,477600.0,2.5113,2.5201,2.5026,2.5026,477600.0
2009-03-09 15:40:00,2.86,2.87,2.86,2.86,388000.0,2.5026,2.5113,2.5026,2.5026,388000.0
2009-03-09 15:50:00,2.86,2.88,2.86,2.87,1750400.0,2.5026,2.5201,2.5026,2.5113,1750400.0
2009-03-10 09:30:00,2.91,2.95,2.88,2.94,299200.0,2.5463,2.5813,2.5201,2.5726,299200.0
2009-03-10 09:40:00,2.94,2.98,2.94,2.97,139200.0,2.5726,2.6076,2.5726,2.5988,139200.0
2009-03-10 09:50:00,2.97,2.99,2.97,2.98,208800.0,2.5988,2.6163,2.5988,2.6076,208800.0
2009-03-10 10:00:00,2.98,3.01,2.98,3.01,303200.0,2.6076,2.6338,2.6076,2.6338,303200.0
2009-03-10 10:10:00,3.01,3.03,3.01,3.01,288800.0,2.6338,2.6513,2.6338,2.6338,288800.0
2009-03-10 10:20:00,3.01,3.01,3.0,3.0,142400.0,2.6338,2.6338,2.6251,2.6251,142400.0
2009-03-10 10:30:00,3.0,3.02,3.0,3.01,256800.0,2.6251,2.6426,2.6251,2.6338,256800.0
2009-03-10 10:40:00,3.01,3.04,3.01,3.04,310400.0,2.6338,2.6601,2.6338,2.6601,310400.0
2009-03-10 10:50:00,3.04,3.04,3.03,3.03,236800.0,2.6601,2.6601,2.6513,2.6513,236800.0
2009-03-10 11:00:00,3.03,3.04,3.01,3.02,340000.0,2.6513,2.6601,2.6338,2.6426,340000.0
2009-03-10 11:10:00,3.02,3.03,3.01,3.03,312800.0,2.6426,2.6513,2.6338,2.6513,312800.0
2009-03-10 11:20:00,3.03,3.03,3.02,3.03,154400.0,2.6513,2.6513,2.6426,2.6513,154400.0
2009-03-10 11:30:00,3.03,3.03,3.02,3.02,175200.0,2.6513,2.6513,2.6426,2.6426,175200.0
2009-03-10 11:40:00,3.02,3.03,3.02,3.03,157600.0,2.6426,2.6513,2.6426,2.6513,157600.0
2009-03-10 11:50:00,3.03,3.06,3.03,3.06,131200.0,2.6513,2.6776,2.6513,2.6776,131200.0
2009-03-10 12:00:00,3.06,3.07,3.05,3.07,408000.0,2.6776,2.6863,2.6688,2.6863,408000.0
2009-03-10 12:10:00,3.07,3.07,3.07,3.07,265600.0,2.6863,2.6863,2.6863,2.6863,265600.0
2009-03-10 12:20:00,3.07,3.08,3.07,3.08,267200.0,2.6863,2.6951,2.6863,2.6951,267200.0
2009-03-10 12:30:00,3.08,3.08,3.07,3.08,191200.0,2.6951,2.6951,2.6863,2.6951,191200.0
2009-03-10 12:40:00,3.08,3.09,3.08,3.08,264800.0,2.6951,2.7038,2.6951,2.6951,264800.0
2009-03-10 12:50:00,3.08,3.09,3.08,3.08,325600.0,2.6951,2.7038,2.6951,2.6951,325600.0
2009-03-10 13:00:00,3.08,3.09,3.08,3.08,192000.0,2.6951,2.7038,2.6951,2.6951,192000.0
2009-03-10 13:10:00,3.08,3.09,3.08,3.08,236000.0,2.6951,2.7038,2.6951,2.6951,236000.0
2009-03-10 13:20:00,3.08,3.08,3.06,3.07,169600.0,2.6951,2.6951,2.6776,2.6863,169600.0
2009-03-10 13:30:00,3.07,3.08,3.06,3.08,181600.0,2.6863,2.6951,2.6776,2.6951,181600.0
2009-03-10 13:40:00,3.08,3.1,3.08,3.08,232800.0,2.6951,2.7126,2.6951,2.6951,232800.0
2009-03-10 13:50:00,3.08,3.08,3.07,3.07,178400.0,2.6951,2.6951,2.6863,2.6863,178400.0
2009-03-10 14:00:00,3.08,3.08,3.06,3.06,256000.0,2.6951,2.6951,2.6776,2.6776,256000.0
2009-03-10 14:10:00,3.06,3.07,3.05,3.06,244800.0,2.6776,2.6863,2.6688,2.6776,244800.0
2009-03-10 14:20:00,3.06,3.07,3.06,3.06,175200.0,2.6776,2.6863,2.6776,2.6776,175200.0
2009-03-10 14:30:00,3.06,3.08,3.06,3.07,204800.0,2.6776,2.6951,2.6776,2.6863,204800.0
2009-03-10 14:40:00,3.07,3.07,3.05,3.05,248000.0,2.6863,2.6863,2.6688,2.6688,248000.0
2009-03-10 14:50:00,3.05,3.08,3.05,3.08,294400.0,2.6688,2.6951,2.6688,2.6951,294400.0
2009-03-10 15:00:00,3.08,3.09,3.07,3.08,312800.0,2.6951,2.7038,2.6863,2.6951,312800.0
2009-03-10 15:10:00,3.08,3.09,3.08,3.09,328800.0,2.6951,2.7038,2.6951,2.7038,328800.0
2009-03-10 15:20:00,3.09,3.11,3.08,3.1,433600.0,2.7038,2.7213,2.6951,2.7126,433600.0
2009-03-10 15:30:00,3.1,3.11,3.09,3.1,610400.0,2.7126,2.7213,2.7038,2.7126,610400.0
2009-03-10 15:40:00,3.1,3.11,3.09,3.1,1044000.0,2.7126,2.7213,2.7038,2.7126,1044000.0
2009-03-10 15:50:00,3.1,3.13,3.1,3.11,1192800.0,2.7126,2.7388,2.7126,2.7213,1192800.0
2009-03-11 09:30:00,3.15,3.15,3.1,3.12,331200.0,2.7563,2.7563,2.7126,2.7301,331200.0
2009-03-11 09:40:00,3.12,3.14,3.1,3.12,667200.0,2.7301,2.7476,2.7126,2.7301,667200.0
2009-03-11 09:50:00,3.12,3.15,3.11,3.15,593600.0,2.7301,2.7563,2.7213,2.7563,593600.0
2009-03-11 10:00:00,3.15,3.17,3.15,3.15,294400.0,2.7563,2.7738,2.7563,2.7563,294400.0
2009-03-11 10:10:00,3.15,3.15,3.12,3.13,301600.0,2.7563,2.7563,2.7301,2.7388,301600.0
2009-03-11 10:20:00,3.13,3.15,3.13,3.15,336000.0,2.7388,2.7563,2.7388,2.7563,336000.0
2009-03-11 10:30:00,3.15,3.15,3.13,3.14,197600.0,2.7563,2.7563,2.7388,2.7476,197600.0
2009-03-11 10:40:00,3.14,3.15,3.13,3.14,224800.0,2.7476,2.7563,2.7388,2.7476,224800.0
2009-03-11 10:50:00,3.14,3.15,3.14,3.14,351200.0,2.7476,2.7563,2.7476,2.7476,351200.0
2009-03-11 11:00:00,3.15,3.16,3.15,3.16,262400.0,2.7563,2.7651,2.7563,2.7651,262400.0
2009-03-11 11:10:00,3.16,3.16,3.15,3.16,255200.0,2.7651,2.7651,2.7563,2.7651,255200.0
2009-03-11 11:20:00,3.16,3.18,3.15,3.18,388000.0,2.7651,2.7826,2.7563,2.7826,388000.0
2009-03-11 11:30:00,3.18,3.19,3.17,3.19,500800.0,2.7826,2.7913,2.7738,2.7913,500800.0
2009-03-11 11:40:00,3.19,3.19,3.18,3.19,472000.0,2.7913,2.7913,2.7826,2.7913,472000.0
2009-03-11 11:50:00,3.19,3.19,3.18,3.18,427200.0,2.7913,2.7913,2.7826,2.7826,427200.0
2009-03-11 12:00:00,3.18,3.18,3.17,3.18,363200.0,2.7826,2.7826,2.7738,2.7826,363200.0
2009-03-11 12:10:00,3.18,3.18,3.16,3.16,624800.0,2.7826,2.7826,2.7651,2.7651,624800.0
2009-03-11 12:20:00,3.16,3.16,3.15,3.16,304800.0,2.7651,2.7651,2.7563,2.7651,304800.0
2009-03-11 12:30:00,3.16,3.16,3.15,3.15,302400.0,2.7651,2.7651,2.7563,2.7563,302400.0
2009-03-11 12:40:00,3.15,3.17,3.15,3.17,413600.0,2.7563,2.7738,2.7563,2.7738,413600.0
2009-03-11 12:50:00,3.17,3.17,3.17,3.17,351200.0,2.7738,2.7738,2.7738,2.7738,351200.0
2009-03-11 13:00:00,3.17,3.17,3.16,3.17,171200.0,2.7738,2.7738,2.7651,2.7738,171200.0
2009-03-11 13:10:00,3.17,3.18,3.16,3.17,327200.0,2.7738,2.7826,2.7651,2.7738,327200.0
2009-03-11 13:20:00,3.17,3.18,3.16,3.17,158400.0,2.7738,2.7826,2.7651,2.7738,158400.0
2009-03-11 13:30:00,3.17,3.18,3.17,3.18,348000.0,2.7738,2.7826,2.7738,2.7826,348000.0
2009-03-11 13:40:00,3.18,3.19,3.18,3.18,166400.0,2.7826,2.7913,2.7826,2.7826,166400.0
2009-03-11 13:50:00,3.18,3.18,3.17,3.18,166400.0,2.7826,2.7826,2.7738,2.7826,166400.0
2009-03-11 14:00:00,3.18,3.19,3.17,3.17,233600.0,2.7826,2.7913,2.7738,2.7738,233600.0
2009-03-11 14:10:00,3.17,3.18,3.16,3.16,492000.0,2.7738,2.7826,2.7651,2.7651,492000.0
2009-03-11 14:20:00,3.16,3.17,3.16,3.16,412800.0,2.7651,2.7738,2.7651,2.7651,412800.0
2009-03-11 14:30:00,3.16,3.17,3.16,3.17,306400.0,2.7651,2.7738,2.7651,2.7738,306400.0
2009-03-11 14:40:00,3.17,3.19,3.16,3.18,354400.0,2.7738,2.7913,2.7651,2.7826,354400.0
2009-03-11 14:50:00,3.18,3.18,3.17,3.17,266400.0,2.7826,2.7826,2.7738,2.7738,266400.0
2009-03-11 15:00:00,3.17,3.2,3.17,3.2,778400.0,2.7738,2.8001,2.7738,2.8001,778400.0
2009-03-11 15:10:00,3.2,3.22,3.2,3.22,849600.0,2.8001,2.8176,2.8001,2.8176,849600.0
2009-03-11 15:20:00,3.22,3.25,3.22,3.25,1060800.0,2.8176,2.8438,2.8176,2.8438,1060800.0
2009-03-11 15:30:00,3.25,3.28,3.25,3.27,1497600.0,2.8438,2.8701,2.8438,2.8613,1497600.0
2009-03-11 15:40:00,3.27,3.28,3.26,3.26,1596000.0,2.8613,2.8701,2.8526,2.8526,1596000.0
2009-03-11 15:50:00,3.26,3.26,3.24,3.25,1642400.0,2.8526,2.8526,2.8351,2.8438,1642400.0
2009-03-12 09:30:00,3.19,3.26,3.19,3.25,214400.0,2.7913,2.8526,2.7913,2.8438,214400.0
2009-03-12 09:40:00,3.25,3.25,3.22,3.23,497600.0,2.8438,2.8438,2.8176,2.8263,497600.0
2009-03-12 09:50:00,3.22,3.23,3.21,3.23,297600.0,2.8176,2.8263,2.8088,2.8263,297600.0
2009-03-12 10:00:00,3.23,3.26,3.23,3.26,225600.0,2.8263,2.8526,2.8263,2.8526,225600.0
2009-03-12 10:10:00,3.26,3.27,3.24,3.25,341600.0,2.8526,2.8613,2.8351,2.8438,341600.0
2009-03-12 10:20:00,3.25,3.28,3.25,3.26,263200.0,2.8438,2.8701,2.8438,2.8526,263200.0
2009-03-12 10:30:00,3.26,3.27,3.25,3.25,260000.0,2.8526,2.8613,2.8438,2.8438,260000.0
2009-03-12 10:40:00,3.25,3.29,3.25,3.29,292800.0,2.8438,2.8788,2.8438,2.8788,292800.0
2009-03-12 10:50:00,3.29,3.29,3.27,3.28,322400.0,2.8788,2.8788,2.8613,2.8701,322400.0
2009-03-12 11:00:00,3.28,3.28,3.26,3.26,308800.0,2.8701,2.8701,2.8526,2.8526,308800.0
2009-03-12 11:10:00,3.26,3.27,3.26,3.27,300800.0,2.8526,2.8613,2.8526,2.8613,300800.0
2009-03-12 11:20:00,3.27,3.27,3.24,3.25,439200.0,2.8613,2.8613,2.8351,2.8438,439200.0
2009-03-12 11:30:00,3.25,3.25,3.24,3.25,321600.0,2.8438,2.8438,2.8351,2.8438,321600.0
2009-03-12 11:40:00,3.25,3.27,3.25,3.26,235200.0,2.8438,2.8613,2.8438,2.8526,235200.0
2009-03-12 11:50:00,3.26,3.27,3.25,3.26,297600.0,2.8526,2.8613,2.8438,2.8526,297600.0
2009-03-12 12:00:00,3.26,3.27,3.25,3.27,312800.0,2.8526,2.8613,2.8438,2.8613,312800.0
2009-03-12 12:10:00,3.27,3.27,3.26,3.26,200000.0,2.8613,2.8613,2.8526,2.8526,200000.0
2009-03-12 12:20:00,3.26,3.27,3.25,3.26,216000.0,2.8526,2.8613,2.8438,2.8526,216000.0
2009-03-12 12:30:00,3.26,3.28,3.25,3.27,260000.0,2.8526,2.8701,2.8438,2.8613,260000.0
2009-03-12 12:40:00,3.27,3.28,3.26,3.27,154400.0,2.8613,2.8701,2.8526,2.8613,154400.0
2009-03-12 12:50:00,3.27,3.29,3.27,3.29,194400.0,2.8613,2.8788,2.8613,2.8788,194400.0
2009-03-12 13:00:00,3.29,3.29,3.27,3.29,313600.0,2.8788,2.8788,2.8613,2.8788,313600.0
2009-03-12 13:10:00,3.29,3.3,3.29,3.3,264000.0,2.8788,2.8876,2.8788,2.8876,264000.0
2009-03-12 13:20:00,3.29,3.3,3.28,3.28,188800.0,2.8788,2.8876,2.8701,2.8701,188800.0
2009-03-12 13:30:00,3.28,3.29,3.28,3.29,173600.0,2.8701,2.8788,2.8701,2.8788,173600.0
2009-03-12 13:40:00,3.29,3.3,3.29,3.3,172000.0,2.8788,2.8876,2.8788,2.8876,172000.0
2009-03-12 13:50:00,3.3,3.3,3.29,3.3,255200.0,2.8876,2.8876,2.8788,2.8876,255200.0
2009-03-12 14:00:00,3.3,3.31,3.3,3.3,312000.0,2.8876,2.8963,2.8876,2.8876,312000.0
2009-03-12 14:10:00,3.3,3.33,3.3,3.33,310400.0,2.8876,2.9138,2.8876,2.9138,310400.0
2009-03-12 14:20:00,3.33,3.33,3.32,3.33,376000.0,2.9138,2.9138,2.9051,2.9138,376000.0
2009-03-12 14:30:00,3.33,3.34,3.32,3.33,268800.0,2.9138,2.9226,2.9051,2.9138,268800.0
2009-03-12 14:40:00,3.33,3.34,3.33,3.34,160000.0,2.9138,2.9226,2.9138,2.9226,160000.0
2009-03-12 14:50:00,3.35,3.35,3.34,3.35,576800.0,2.9313,2.9313,2.9226,2.9313,576800.0
2009-03-12 15:00:00,3.35,3.35,3.34,3.35,633600.0,2.9313,2.9313,2.9226,2.9313,633600.0
2009-03-12 15:10:00,3.35,3.35,3.34,3.34,731200.0,2.9313,2.9313,2.9226,2.9226,731200.0
2009-03-12 15:20:00,3.34,3.34,3.33,3.33,820800.0,2.9226,2.9226,2.9138,2.9138,820800.0
2009-03-12 15:30:00,3.33,3.35,3.33,3.34,1035200.0,2.9138,2.9313,2.9138,2.9226,1035200.0
2009-03-12 15:40:00,3.34,3.36,3.34,3.36,716000.0,2.9226,2.9401,2.9226,2.9401,716000.0
2009-03-12 15:50:00,3.36,3.36,3.35,3.36,1134400.0,2.9401,2.9401,2.9313,2.9401,1134400.0
2009-03-13 09:30:00,3.37,3.4,3.37,3.39,510400.0,2.9488,2.9751,2.9488,2.9663,510400.0
2009-03-13 09:40:00,3.39,3.4,3.35,3.35,1319200.0,2.9663,2.9751,2.9313,2.9313,1319200.0
2009-03-13 09:50:00,3.35,3.38,3.34,3.38,299200.0,2.9313,2.9576,2.9226,2.9576,299200.0
2009-03-13 10:00:00,3.37,3.41,3.37,3.38,404000.0,2.9488,2.9838,2.9488,2.9576,404000.0
2009-03-13 10:10:00,3.38,3.38,3.36,3.36,202400.0,2.9576,2.9576,2.9401,2.9401,202400.0
2009-03-13 10:20:00,3.36,3.38,3.36,3.37,299200.0,2.9401,2.9576,2.9401,2.9488,299200.0
2009-03-13 10:30:00,3.37,3.38,3.37,3.37,566400.0,2.9488,2.9576,2.9488,2.9488,566400.0
2009-03-13 10:40:00,3.37,3.41,3.37,3.4,327200.0,2.9488,2.9838,2.9488,2.9751,327200.0
2009-03-13 10:50:00,3.4,3.4,3.37,3.37,609600.0,2.9751,2.9751,2.9488,2.9488,609600.0
2009-03-13 11:00:00,3.37,3.38,3.37,3.37,659200.0,2.9488,2.9576,2.9488,2.9488,659200.0
2009-03-13 11:10:00,3.36,3.36,3.35,3.35,272000.0,2.9401,2.9401,2.9313,2.9313,272000.0
2009-03-13 11:20:00,3.35,3.35,3.33,3.34,260000.0,2.9313,2.9313,2.9138,2.9226,260000.0
2009-03-13 11:30:00,3.34,3.34,3.31,3.32,360800.0,2.9226,2.9226,2.8963,2.9051,360800.0
2009-03-13 11:40:00,3.32,3.32,3.3,3.31,295200.0,2.9051,2.9051,2.8876,2.8963,295200.0
2009-03-13 11:50:00,3.31,3.32,3.29,3.32,332800.0,2.8963,2.9051,2.8788,2.9051,332800.0
2009-03-13 12:00:00,3.32,3.33,3.32,3.32,305600.0,2.9051,2.9138,2.9051,2.9051,305600.0
2009-03-13 12:10:00,3.32,3.33,3.31,3.32,408000.0,2.9051,2.9138,2.8963,2.9051,408000.0
2009-03-13 12:20:00,3.32,3.32,3.3,3.3,1045600.0,2.9051,2.9051,2.8876,2.8876,1045600.0
2009-03-13 12:30:00,3.3,3.33,3.3,3.32,904000.0,2.8876,2.9138,2.8876,2.9051,904000.0
2009-03-13 12:40:00,3.32,3.34,3.32,3.34,340000.0,2.9051,2.9226,2.9051,2.9226,340000.0
2009-03-13 12:50:00,3.34,3.34,3.33,3.34,399200.0,2.9226,2.9226,2.9138,2.9226,399200.0
2009-03-13 13:00:00,3.34,3.34,3.33,3.34,387200.0,2.9226,2.9226,2.9138,2.9226,387200.0
2009-03-13 13:10:00,3.34,3.35,3.33,3.35,275200.0,2.9226,2.9313,2.9138,2.9313,275200.0
2009-03-13 13:20:00,3.35,3.35,3.34,3.35,382400.0,2.9313,2.9313,2.9226,2.9313,382400.0
2009-03-13 13:30:00,3.35,3.35,3.33,3.34,260800.0,2.9313,2.9313,2.9138,2.9226,260800.0
2009-03-13 13:40:00,3.34,3.34,3.33,3.34,299200.0,2.9226,2.9226,2.9138,2.9226,299200.0
2009-03-13 13:50:00,3.34,3.35,3.31,3.34,290400.0,2.9226,2.9313,2.8963,2.9226,290400.0
2009-03-13 14:00:00,3.34,3.35,3.34,3.35,390400.0,2.9226,2.9313,2.9226,2.9313,390400.0
2009-03-13 14:10:00,3.35,3.35,3.32,3.33,347200.0,2.9313,2.9313,2.9051,2.9138,347200.0
2009-03-13 14:20:00,3.33,3.33,3.32,3.32,468000.0,2.9138,2.9138,2.9051,2.9051,468000.0
2009-03-13 14:30:00,3.32,3.35,3.32,3.34,429600.0,2.9051,2.9313,2.9051,2.9226,429600.0
2009-03-13 14:40:00,3.34,3.36,3.34,3.35,443200.0,2.9226,2.9401,2.9226,2.9313,443200.0
2009-03-13 14:50:00,3.35,3.35,3.34,3.34,403200.0,2.9313,2.9313,2.9226,2.9226,403200.0
2009-03-13 15:00:00,3.34,3.35,3.34,3.35,435200.0,2.9226,2.9313,2.9226,2.9313,435200.0
2009-03-13 15:10:00,3.35,3.36,3.34,3.35,519200.0,2.9313,2.9401,2.9226,2.9313,519200.0
2009-03-13 15:20:00,3.35,3.36,3.35,3.35,631200.0,2.9313,2.9401,2.9313,2.9313,631200.0
2009-03-13 15:30:00,3.35,3.35,3.34,3.35,772000.0,2.9313,2.9313,2.9226,2.9313,772000.0
2009-03-13 15:40:00,3.35,3.36,3.35,3.35,968800.0,2.9313,2.9401,2.9313,2.9313,968800.0
2009-03-13 15:50:00,3.35,3.36,3.35,3.36,1579200.0,2.9313,2.9401,2.9313,2.9401,1579200.0
2009-03-16 09:30:00,3.44,3.44,3.33,3.37,1108800.0,3.0101,3.0101,2.9138,2.9488,1108800.0
2009-03-16 09:40:00,3.36,3.39,3.34,3.36,488800.0,2.9401,2.9663,2.9226,2.9401,488800.0
2009-03-16 09:50:00,3.35,3.39,3.35,3.38,388000.0,2.9313,2.9663,2.9313,2.9576,388000.0
2009-03-16 10:00:00,3.37,3.38,3.35,3.36,268000.0,2.9488,2.9576,2.9313,2.9401,268000.0
2009-03-16 10:10:00,3.36,3.36,3.34,3.35,92800.0,2.9401,2.9401,2.9226,2.9313,92800.0
2009-03-16 10:20:00,3.34,3.35,3.33,3.33,209600.0,2.9226,2.9313,2.9138,2.9138,209600.0
2009-03-16 10:30:00,3.33,3.37,3.33,3.35,409600.0,2.9138,2.9488,2.9138,2.9313,409600.0
2009-03-16 10:40:00,3.35,3.37,3.35,3.37,212800.0,2.9313,2.9488,2.9313,2.9488,212800.0
2009-03-16 10:50:00,3.37,3.37,3.35,3.35,185600.0,2.9488,2.9488,2.9313,2.9313,185600.0
2009-03-16 11:00:00,3.35,3.37,3.35,3.36,196800.0,2.9313,2.9488,2.9313,2.9401,196800.0
2009-03-16 11:10:00,3.36,3.37,3.36,3.37,141600.0,2.9401,2.9488,2.9401,2.9488,141600.0
2009-03-16 11:20:00,3.37,3.4,3.37,3.38,242400.0,2.9488,2.9751,2.9488,2.9576,242400.0
2009-03-16 11:30:00,3.38,3.38,3.37,3.38,335200.0,2.9576,2.9576,2.9488,2.9576,335200.0
2009-03-16 11:40:00,3.38,3.39,3.38,3.38,280800.0,2.9576,2.9663,2.9576,2.9576,280800.0
2009-03-16 11:50:00,3.38,3.38,3.38,3.38,207200.0,2.9576,2.9576,2.9576,2.9576,207200.0
2009-03-16 12:00:00,3.38,3.38,3.38,3.38,316000.0,2.9576,2.9576,2.9576,2.9576,316000.0
2009-03-16 12:10:00,3.38,3.38,3.37,3.38,275200.0,2.9576,2.9576,2.9488,2.9576,275200.0
2009-03-16 12:20:00,3.37,3.38,3.37,3.38,202400.0,2.9488,2.9576,2.9488,2.9576,202400.0
2009-03-16 12:30:00,3.38,3.39,3.38,3.39,428800.0,2.9576,2.9663,2.9576,2.9663,428800.0
2009-03-16 12:40:00,3.39,3.4,3.39,3.4,272800.0,2.9663,2.9751,2.9663,2.9751,272800.0
2009-03-16 12:50:00,3.4,3.41,3.39,3.41,320800.0,2.9751,2.9838,2.9663,2.9838,320800.0
2009-03-16 13:00:00,3.41,3.41,3.39,3.4,325600.0,2.9838,2.9838,2.9663,2.9751,325600.0
2009-03-16 13:10:00,3.4,3.4,3.38,3.39,272800.0,2.9751,2.9751,2.9576,2.9663,272800.0
2009-03-16 13:20:00,3.39,3.39,3.38,3.39,214400.0,2.9663,2.9663,2.9576,2.9663,214400.0
2009-03-16 13:30:00,3.39,3.39,3.38,3.39,180000.0,2.9663,2.9663,2.9576,2.9663,180000.0
2009-03-16 13:40:00,3.39,3.4,3.39,3.39,160000.0,2.9663,2.9751,2.9663,2.9663,160000.0
2009-03-16 13:50:00,3.4,3.4,3.37,3.38,493600.0,2.9751,2.9751,2.9488,2.9576,493600.0
2009-03-16 14:00:00,3.38,3.38,3.37,3.38,249600.0,2.9576,2.9576,2.9488,2.9576,249600.0
2009-03-16 14:10:00,3.38,3.38,3.38,3.38,311200.0,2.9576,2.9576,2.9576,2.9576,311200.0
2009-03-16 14:20:00,3.38,3.38,3.37,3.37,443200.0,2.9576,2.9576,2.9488,2.9488,443200.0
2009-03-16 14:30:00,3.38,3.38,3.37,3.37,427200.0,2.9576,2.9576,2.9488,2.9488,427200.0
2009-03-16 14:40:00,3.37,3.39,3.37,3.38,458400.0,2.9488,2.9663,2.9488,2.9576,458400.0
2009-03-16 14:50:00,3.39,3.39,3.37,3.37,485600.0,2.9663,2.9663,2.9488,2.9488,485600.0
2009-03-16 15:00:00,3.37,3.38,3.36,3.37,741600.0,2.9488,2.9576,2.9401,2.9488,741600.0
2009-03-16 15:10:00,3.37,3.37,3.36,3.37,638400.0,2.9488,2.9488,2.9401,2.9488,638400.0
2009-03-16 15:20:00,3.37,3.37,3.36,3.37,719200.0,2.9488,2.9488,2.9401,2.9488,719200.0
2009-03-16 15:30:00,3.37,3.37,3.35,3.36,664000.0,2.9488,2.9488,2.9313,2.9401,664000.0
2009-03-16 15:40:00,3.35,3.36,3.34,3.35,1013600.0,2.9313,2.9401,2.9226,2.9313,1013600.0
2009-03-16 15:50:00,3.35,3.35,3.34,3.35,1047200.0,2.9313,2.9313,2.9226,2.9313,1047200.0
2009-03-17 09:30:00,3.34,3.38,3.34,3.34,470400.0,2.9226,2.9576,2.9226,2.9226,470400.0
2009-03-17 09:40:00,3.34,3.35,3.33,3.35,328000.0,2.9226,2.9313,2.9138,2.9313,328000.0
2009-03-17 09:50:00,3.34,3.37,3.34,3.34,238400.0,2.9226,2.9488,2.9226,2.9226,238400.0
2009-03-17 10:00:00,3.34,3.37,3.34,3.35,187200.0,2.9226,2.9488,2.9226,2.9313,187200.0
2009-03-17 10:10:00,3.35,3.35,3.33,3.34,169600.0,2.9313,2.9313,2.9138,2.9226,169600.0
2009-03-17 10:20:00,3.34,3.35,3.33,3.33,124800.0,2.9226,2.9313,2.9138,2.9138,124800.0
2009-03-17 10:30:00,3.34,3.34,3.33,3.34,339200.0,2.9226,2.9226,2.9138,2.9226,339200.0
2009-03-17 10:40:00,3.34,3.37,3.33,3.37,165600.0,2.9226,2.9488,2.9138,2.9488,165600.0
2009-03-17 10:50:00,3.37,3.37,3.35,3.35,132800.0,2.9488,2.9488,2.9313,2.9313,132800.0
2009-03-17 11:00:00,3.35,3.35,3.33,3.34,228000.0,2.9313,2.9313,2.9138,2.9226,228000.0
2009-03-17 11:10:00,3.34,3.34,3.32,3.32,297600.0,2.9226,2.9226,2.9051,2.9051,297600.0
2009-03-17 11:20:00,3.32,3.34,3.32,3.33,230400.0,2.9051,2.9226,2.9051,2.9138,230400.0
2009-03-17 11:30:00,3.33,3.33,3.32,3.33,115200.0,2.9138,2.9138,2.9051,2.9138,115200.0
2009-03-17 11:40:00,3.32,3.35,3.32,3.35,206400.0,2.9051,2.9313,2.9051,2.9313,206400.0
2009-03-17 11:50:00,3.35,3.36,3.35,3.36,124800.0,2.9313,2.9401,2.9313,2.9401,124800.0
2009-03-17 12:00:00,3.36,3.37,3.35,3.36,503200.0,2.9401,2.9488,2.9313,2.9401,503200.0
2009-03-17 12:10:00,3.36,3.38,3.36,3.38,292000.0,2.9401,2.9576,2.9401,2.9576,292000.0
2009-03-17 12:20:00,3.38,3.38,3.37,3.38,404800.0,2.9576,2.9576,2.9488,2.9576,404800.0
2009-03-17 12:30:00,3.38,3.38,3.37,3.38,184800.0,2.9576,2.9576,2.9488,2.9576,184800.0
2009-03-17 12:40:00,3.38,3.38,3.37,3.37,270400.0,2.9576,2.9576,2.9488,2.9488,270400.0
2009-03-17 12:50:00,3.37,3.38,3.37,3.38,153600.0,2.9488,2.9576,2.9488,2.9576,153600.0
2009-03-17 13:00:00,3.38,3.38,3.37,3.38,116000.0,2.9576,2.9576,2.9488,2.9576,116000.0
2009-03-17 13:10:00,3.38,3.39,3.38,3.39,108800.0,2.9576,2.9663,2.9576,2.9663,108800.0
2009-03-17 13:20:00,3.39,3.41,3.39,3.39,344800.0,2.9663,2.9838,2.9663,2.9663,344800.0
2009-03-17 13:30:00,3.39,3.42,3.39,3.41,374400.0,2.9663,2.9926,2.9663,2.9838,374400.0
2009-03-17 13:40:00,3.41,3.41,3.39,3.39,164000.0,2.9838,2.9838,2.9663,2.9663,164000.0
2009-03-17 13:50:00,3.39,3.39,3.38,3.38,201600.0,2.9663,2.9663,2.9576,2.9576,201600.0
2009-03-17 14:00:00,3.38,3.38,3.37,3.37,503200.0,2.9576,2.9576,2.9488,2.9488,503200.0
2009-03-17 14:10:00,3.37,3.39,3.37,3.37,427200.0,2.9488,2.9663,2.9488,2.9488,427200.0
2009-03-17 14:20:00,3.37,3.38,3.35,3.36,300800.0,2.9488,2.9576,2.9313,2.9401,300800.0
2009-03-17 14:30:00,3.36,3.37,3.36,3.37,297600.0,2.9401,2.9488,2.9401,2.9488,297600.0
2009-03-17 14:40:00,3.37,3.39,3.37,3.38,235200.0,2.9488,2.9663,2.9488,2.9576,235200.0
2009-03-17 14:50:00,3.38,3.38,3.37,3.37,438400.0,2.9576,2.9576,2.9488,2.9488,438400.0
2009-03-17 15:00:00,3.37,3.4,3.37,3.4,330400.0,2.9488,2.9751,2.9488,2.9751,330400.0
2009-03-17 15:10:00,3.4,3.4,3.39,3.4,492000.0,2.9751,2.9751,2.9663,2.9751,492000.0
2009-03-17 15:20:00,3.4,3.41,3.39,3.4,395200.0,2.9751,2.9838,2.9663,2.9751,395200.0
2009-03-17 15:30:00,3.4,3.4,3.38,3.39,444000.0,2.9751,2.9751,2.9576,2.9663,444000.0
2009-03-17 15:40:00,3.39,3.41,3.39,3.4,443200.0,2.9663,2.9838,2.9663,2.9751,443200.0
2009-03-17 15:50:00,3.4,3.42,3.4,3.42,1416000.0,2.9751,2.9926,2.9751,2.9926,1416000.0
2009-03-18 09:30:00,3.41,3.42,3.4,3.4,496000.0,2.9838,2.9926,2.9751,2.9751,496000.0
2009-03-18 09:40:00,3.4,3.41,3.38,3.39,313600.0,2.9751,2.9838,2.9576,2.9663,313600.0
2009-03-18 09:50:00,3.39,3.39,3.36,3.37,327200.0,2.9663,2.9663,2.9401,2.9488,327200.0
2009-03-18 10:00:00,3.37,3.39,3.37,3.38,245600.0,2.9488,2.9663,2.9488,2.9576,245600.0
2009-03-18 10:10:00,3.38,3.38,3.37,3.37,429600.0,2.9576,2.9576,2.9488,2.9488,429600.0
2009-03-18 10:20:00,3.37,3.38,3.37,3.37,226400.0,2.9488,2.9576,2.9488,2.9488,226400.0
2009-03-18 10:30:00,3.37,3.38,3.35,3.36,164000.0,2.9488,2.9576,2.9313,2.9401,164000.0
2009-03-18 10:40:00,3.36,3.37,3.35,3.37,500800.0,2.9401,2.9488,2.9313,2.9488,500800.0
2009-03-18 10:50:00,3.37,3.39,3.36,3.39,348000.0,2.9488,2.9663,2.9401,2.9663,348000.0
2009-03-18 11:00:00,3.4,3.4,3.39,3.4,268000.0,2.9751,2.9751,2.9663,2.9751,268000.0
2009-03-18 11:10:00,3.4,3.42,3.39,3.42,404800.0,2.9751,2.9926,2.9663,2.9926,404800.0
2009-03-18 11:20:00,3.42,3.42,3.4,3.4,455200.0,2.9926,2.9926,2.9751,2.9751,455200.0
2009-03-18 11:30:00,3.4,3.41,3.37,3.38,362400.0,2.9751,2.9838,2.9488,2.9576,362400.0
2009-03-18 11:40:00,3.38,3.4,3.38,3.39,280000.0,2.9576,2.9751,2.9576,2.9663,280000.0
2009-03-18 11:50:00,3.39,3.39,3.38,3.39,459200.0,2.9663,2.9663,2.9576,2.9663,459200.0
2009-03-18 12:00:00,3.39,3.42,3.39,3.41,254400.0,2.9663,2.9926,2.9663,2.9838,254400.0
2009-03-18 12:10:00,3.4,3.41,3.4,3.41,145600.0,2.9751,2.9838,2.9751,2.9838,145600.0
2009-03-18 12:20:00,3.41,3.41,3.41,3.41,247200.0,2.9838,2.9838,2.9838,2.9838,247200.0
2009-03-18 12:30:00,3.41,3.42,3.41,3.42,336800.0,2.9838,2.9926,2.9838,2.9926,336800.0
2009-03-18 12:40:00,3.42,3.42,3.41,3.42,283200.0,2.9926,2.9926,2.9838,2.9926,283200.0
2009-03-18 12:50:00,3.42,3.43,3.4,3.42,347200.0,2.9926,3.0013,2.9751,2.9926,347200.0
2009-03-18 13:00:00,3.42,3.43,3.42,3.42,192800.0,2.9926,3.0013,2.9926,2.9926,192800.0
2009-03-18 13:10:00,3.42,3.43,3.42,3.42,153600.0,2.9926,3.0013,2.9926,2.9926,153600.0
2009-03-18 13:20:00,3.42,3.43,3.42,3.43,115200.0,2.9926,3.0013,2.9926,3.0013,115200.0
2009-03-18 13:30:00,3.43,3.43,3.42,3.42,192000.0,3.0013,3.0013,2.9926,2.9926,192000.0
2009-03-18 13:40:00,3.42,3.44,3.42,3.43,334400.0,2.9926,3.0101,2.9926,3.0013,334400.0
2009-03-18 13:50:00,3.43,3.43,3.42,3.42,140800.0,3.0013,3.0013,2.9926,2.9926,140800.0
2009-03-18 14:00:00,3.42,3.44,3.42,3.44,202400.0,2.9926,3.0101,2.9926,3.0101,202400.0
2009-03-18 14:10:00,3.44,3.5,3.43,3.48,487200.0,3.0101,3.0626,3.0013,3.0451,487200.0
2009-03-18 14:20:00,3.47,3.52,3.46,3.49,757600.0,3.0363,3.0801,3.0276,3.0538,757600.0
2009-03-18 14:30:00,3.49,3.5,3.48,3.5,537600.0,3.0538,3.0626,3.0451,3.0626,537600.0
2009-03-18 14:40:00,3.5,3.55,3.49,3.54,608800.0,3.0626,3.1063,3.0538,3.0976,608800.0
2009-03-18 14:50:00,3.54,3.56,3.52,3.54,716800.0,3.0976,3.1151,3.0801,3.0976,716800.0
2009-03-18 15:00:00,3.54,3.55,3.52,3.53,593600.0,3.0976,3.1063,3.0801,3.0888,593600.0
2009-03-18 15:10:00,3.53,3.54,3.51,3.52,511200.0,3.0888,3.0976,3.0713,3.0801,511200.0
2009-03-18 15:20:00,3.52,3.52,3.48,3.5,752800.0,3.0801,3.0801,3.0451,3.0626,752800.0
2009-03-18 15:30:00,3.5,3.51,3.48,3.49,692800.0,3.0626,3.0713,3.0451,3.0538,692800.0
2009-03-18 15:40:00,3.49,3.51,3.49,3.51,514400.0,3.0538,3.0713,3.0538,3.0713,514400.0
2009-03-18 15:50:00,3.51,3.53,3.51,3.53,1094400.0,3.0713,3.0888,3.0713,3.0888,1094400.0
2009-03-19 09:30:00,3.54,3.58,3.51,3.52,239200.0,3.0976,3.1326,3.0713,3.0801,239200.0
2009-03-19 09:40:00,3.53,3.53,3.48,3.52,218400.0,3.0888,3.0888,3.0451,3.0801,218400.0
2009-03-19 09:50:00,3.52,3.52,3.48,3.48,183200.0,3.0801,3.0801,3.0451,3.0451,183200.0
2009-03-19 10:00:00,3.48,3.5,3.48,3.5,136000.0,3.0451,3.0626,3.0451,3.0626,136000.0
2009-03-19 10:10:00,3.5,3.52,3.49,3.52,116000.0,3.0626,3.0801,3.0538,3.0801,116000.0
2009-03-19 10:20:00,3.52,3.52,3.5,3.5,95200.0,3.0801,3.0801,3.0626,3.0626,95200.0
2009-03-19 10:30:00,3.5,3.52,3.5,3.52,107200.0,3.0626,3.0801,3.0626,3.0801,107200.0
2009-03-19 10:40:00,3.52,3.54,3.52,3.53,138400.0,3.0801,3.0976,3.0801,3.0888,138400.0
2009-03-19 10:50:00,3.53,3.53,3.52,3.52,243200.0,3.0888,3.0888,3.0801,3.0801,243200.0
2009-03-19 11:00:00,3.53,3.53,3.52,3.53,169600.0,3.0888,3.0888,3.0801,3.0888,169600.0
2009-03-19 11:10:00,3.53,3.53,3.52,3.52,78400.0,3.0888,3.0888,3.0801,3.0801,78400.0
2009-03-19 11:20:00,3.52,3.54,3.52,3.52,239200.0,3.0801,3.0976,3.0801,3.0801,239200.0
2009-03-19 11:30:00,3.52,3.52,3.51,3.51,262400.0,3.0801,3.0801,3.0713,3.0713,262400.0
2009-03-19 11:40:00,3.51,3.51,3.5,3.51,182400.0,3.0713,3.0713,3.0626,3.0713,182400.0
2009-03-19 11:50:00,3.51,3.53,3.5,3.53,293600.0,3.0713,3.0888,3.0626,3.0888,293600.0
2009-03-19 12:00:00,3.53,3.54,3.53,3.54,264800.0,3.0888,3.0976,3.0888,3.0976,264800.0
2009-03-19 12:10:00,3.54,3.55,3.53,3.55,272000.0,3.0976,3.1063,3.0888,3.1063,272000.0
2009-03-19 12:20:00,3.55,3.56,3.53,3.56,377600.0,3.1063,3.1151,3.0888,3.1151,377600.0
2009-03-19 12:30:00,3.56,3.57,3.56,3.57,280000.0,3.1151,3.1238,3.1151,3.1238,280000.0
2009-03-19 12:40:00,3.57,3.58,3.56,3.57,321600.0,3.1238,3.1326,3.1151,3.1238,321600.0
2009-03-19 12:50:00,3.57,3.57,3.55,3.56,244000.0,3.1238,3.1238,3.1063,3.1151,244000.0
2009-03-19 13:00:00,3.56,3.56,3.55,3.56,176800.0,3.1151,3.1151,3.1063,3.1151,176800.0
2009-03-19 13:10:00,3.56,3.56,3.55,3.56,110400.0,3.1151,3.1151,3.1063,3.1151,110400.0
2009-03-19 13:20:00,3.56,3.57,3.56,3.56,100000.0,3.1151,3.1238,3.1151,3.1151,100000.0
2009-03-19 13:30:00,3.56,3.57,3.55,3.55,192000.0,3.1151,3.1238,3.1063,3.1063,192000.0
2009-03-19 13:40:00,3.55,3.56,3.55,3.56,225600.0,3.1063,3.1151,3.1063,3.1151,225600.0
2009-03-19 13:50:00,3.56,3.56,3.54,3.55,224800.0,3.1151,3.1151,3.0976,3.1063,224800.0
2009-03-19 14:00:00,3.55,3.56,3.55,3.55,207200.0,3.1063,3.1151,3.1063,3.1063,207200.0
2009-03-19 14:10:00,3.55,3.56,3.55,3.55,142400.0,3.1063,3.1151,3.1063,3.1063,142400.0
2009-03-19 14:20:00,3.55,3.55,3.54,3.54,174400.0,3.1063,3.1063,3.0976,3.0976,174400.0
2009-03-19 14:30:00,3.54,3.54,3.53,3.54,184800.0,3.0976,3.0976,3.0888,3.0976,184800.0
2009-03-19 14:40:00,3.54,3.54,3.53,3.53,196000.0,3.0976,3.0976,3.0888,3.0888,196000.0
2009-03-19 14:50:00,3.53,3.55,3.53,3.55,399200.0,3.0888,3.1063,3.0888,3.1063,399200.0
2009-03-19 15:00:00,3.55,3.57,3.55,3.56,591200.0,3.1063,3.1238,3.1063,3.1151,591200.0
2009-03-19 15:10:00,3.56,3.57,3.55,3.56,516800.0,3.1151,3.1238,3.1063,3.1151,516800.0
2009-03-19 15:20:00,3.56,3.56,3.54,3.55,503200.0,3.1151,3.1151,3.0976,3.1063,503200.0
2009-03-19 15:30:00,3.55,3.56,3.55,3.55,479200.0,3.1063,3.1151,3.1063,3.1063,479200.0
2009-03-19 15:40:00,3.55,3.55,3.54,3.54,768800.0,3.1063,3.1063,3.0976,3.0976,768800.0
2009-03-19 15:50:00,3.54,3.55,3.54,3.55,1060800.0,3.0976,3.1063,3.0976,3.1063,1060800.0
2009-03-20 09:30:00,3.56,3.59,3.56,3.57,2653600.0,3.1151,3.1413,3.1151,3.1238,2653600.0
2009-03-20 09:40:00,3.57,3.6,3.56,3.59,132000.0,3.1238,3.1501,3.1151,3.1413,132000.0
2009-03-20 09:50:00,3.59,3.6,3.58,3.58,184800.0,3.1413,3.1501,3.1326,3.1326,184800.0
2009-03-20 10:00:00,3.58,3.59,3.56,3.56,73600.0,3.1326,3.1413,3.1151,3.1151,73600.0
2009-03-20 10:10:00,3.56,3.56,3.54,3.54,110400.0,3.1151,3.1151,3.0976,3.0976,110400.0
2009-03-20 10:20:00,3.54,3.56,3.54,3.56,130400.0,3.0976,3.1151,3.0976,3.1151,130400.0
2009-03-20 10:30:00,3.57,3.57,3.55,3.55,130400.0,3.1238,3.1238,3.1063,3.1063,130400.0
2009-03-20 10:40:00,3.55,3.55,3.55,3.55,85600.0,3.1063,3.1063,3.1063,3.1063,85600.0
2009-03-20 10:50:00,3.55,3.57,3.55,3.56,95200.0,3.1063,3.1238,3.1063,3.1151,95200.0
2009-03-20 11:00:00,3.56,3.56,3.55,3.55,127200.0,3.1151,3.1151,3.1063,3.1063,127200.0
2009-03-20 11:10:00,3.55,3.55,3.54,3.54,88800.0,3.1063,3.1063,3.0976,3.0976,88800.0
2009-03-20 11:20:00,3.54,3.54,3.52,3.53,161600.0,3.0976,3.0976,3.0801,3.0888,161600.0
2009-03-20 11:30:00,3.53,3.54,3.52,3.53,215200.0,3.0888,3.0976,3.0801,3.0888,215200.0
2009-03-20 11:40:00,3.53,3.53,3.52,3.52,207200.0,3.0888,3.0888,3.0801,3.0801,207200.0
2009-03-20 11:50:00,3.51,3.52,3.51,3.52,152000.0,3.0713,3.0801,3.0713,3.0801,152000.0
2009-03-20 12:00:00,3.52,3.52,3.51,3.51,149600.0,3.0801,3.0801,3.0713,3.0713,149600.0
2009-03-20 12:10:00,3.51,3.53,3.51,3.53,132800.0,3.0713,3.0888,3.0713,3.0888,132800.0
2009-03-20 12:20:00,3.53,3.53,3.5,3.51,346400.0,3.0888,3.0888,3.0626,3.0713,346400.0
2009-03-20 12:30:00,3.51,3.52,3.51,3.51,161600.0,3.0713,3.0801,3.0713,3.0713,161600.0
2009-03-20 12:40:00,3.51,3.52,3.51,3.51,170400.0,3.0713,3.0801,3.0713,3.0713,170400.0
2009-03-20 12:50:00,3.51,3.51,3.49,3.5,196800.0,3.0713,3.0713,3.0538,3.0626,196800.0
2009-03-20 13:00:00,3.5,3.5,3.5,3.5,217600.0,3.0626,3.0626,3.0626,3.0626,217600.0
2009-03-20 13:10:00,3.5,3.51,3.5,3.5,254400.0,3.0626,3.0713,3.0626,3.0626,254400.0
2009-03-20 13:20:00,3.5,3.5,3.49,3.49,269600.0,3.0626,3.0626,3.0538,3.0538,269600.0
2009-03-20 13:30:00,3.49,3.5,3.49,3.49,252800.0,3.0538,3.0626,3.0538,3.0538,252800.0
2009-03-20 13:40:00,3.49,3.49,3.47,3.48,147200.0,3.0538,3.0538,3.0363,3.0451,147200.0
2009-03-20 13:50:00,3.48,3.48,3.46,3.46,200000.0,3.0451,3.0451,3.0276,3.0276,200000.0
2009-03-20 14:00:00,3.46,3.46,3.44,3.45,238400.0,3.0276,3.0276,3.0101,3.0188,238400.0
2009-03-20 14:10:00,3.45,3.46,3.45,3.46,175200.0,3.0188,3.0276,3.0188,3.0276,175200.0
2009-03-20 14:20:00,3.45,3.46,3.44,3.45,263200.0,3.0188,3.0276,3.0101,3.0188,263200.0
2009-03-20 14:30:00,3.45,3.46,3.45,3.46,289600.0,3.0188,3.0276,3.0188,3.0276,289600.0
2009-03-20 14:40:00,3.46,3.46,3.44,3.44,226400.0,3.0276,3.0276,3.0101,3.0101,226400.0
2009-03-20 14:50:00,3.44,3.46,3.44,3.45,177600.0,3.0101,3.0276,3.0101,3.0188,177600.0
2009-03-20 15:00:00,3.45,3.47,3.45,3.47,329600.0,3.0188,3.0363,3.0188,3.0363,329600.0
2009-03-20 15:10:00,3.47,3.48,3.46,3.47,291200.0,3.0363,3.0451,3.0276,3.0363,291200.0
2009-03-20 15:20:00,3.47,3.5,3.47,3.49,608000.0,3.0363,3.0626,3.0363,3.0538,608000.0
2009-03-20 15:30:00,3.49,3.52,3.49,3.52,983200.0,3.0538,3.0801,3.0538,3.0801,983200.0
2009-03-20 15:40:00,3.52,3.52,3.5,3.5,1056000.0,3.0801,3.0801,3.0626,3.0626,1056000.0
2009-03-20 15:50:00,3.5,3.51,3.48,3.48,1685600.0,3.0626,3.0713,3.0451,3.0451,1685600.0
2009-03-23 09:30:00,3.59,3.61,3.56,3.6,342400.0,3.1413,3.1588,3.1151,3.1501,342400.0
2009-03-23 09:40:00,3.6,3.62,3.59,3.6,305600.0,3.1501,3.1676,3.1413,3.1501,305600.0
2009-03-23 09:50:00,3.6,3.6,3.58,3.6,236000.0,3.1501,3.1501,3.1326,3.1501,236000.0
2009-03-23 10:00:00,3.6,3.64,3.6,3.63,428000.0,3.1501,3.1851,3.1501,3.1763,428000.0
2009-03-23 10:10:00,3.63,3.64,3.63,3.63,352800.0,3.1763,3.1851,3.1763,3.1763,352800.0
2009-03-23 10:20:00,3.63,3.63,3.61,3.61,378400.0,3.1763,3.1763,3.1588,3.1588,378400.0
2009-03-23 10:30:00,3.61,3.63,3.61,3.62,473600.0,3.1588,3.1763,3.1588,3.1676,473600.0
2009-03-23 10:40:00,3.62,3.63,3.6,3.6,324000.0,3.1676,3.1763,3.1501,3.1501,324000.0
2009-03-23 10:50:00,3.6,3.63,3.6,3.62,236000.0,3.1501,3.1763,3.1501,3.1676,236000.0
2009-03-23 11:00:00,3.62,3.62,3.61,3.61,283200.0,3.1676,3.1676,3.1588,3.1588,283200.0
2009-03-23 11:10:00,3.61,3.61,3.6,3.61,252000.0,3.1588,3.1588,3.1501,3.1588,252000.0
2009-03-23 11:20:00,3.61,3.62,3.6,3.6,336800.0,3.1588,3.1676,3.1501,3.1501,336800.0
2009-03-23 11:30:00,3.6,3.61,3.6,3.6,361600.0,3.1501,3.1588,3.1501,3.1501,361600.0
2009-03-23 11:40:00,3.6,3.61,3.6,3.6,261600.0,3.1501,3.1588,3.1501,3.1501,261600.0
2009-03-23 11:50:00,3.6,3.62,3.6,3.62,290400.0,3.1501,3.1676,3.1501,3.1676,290400.0
2009-03-23 12:00:00,3.62,3.62,3.61,3.62,290400.0,3.1676,3.1676,3.1588,3.1676,290400.0
2009-03-23 12:10:00,3.62,3.62,3.61,3.61,220800.0,3.1676,3.1676,3.1588,3.1588,220800.0
2009-03-23 12:20:00,3.61,3.62,3.61,3.62,172000.0,3.1588,3.1676,3.1588,3.1676,172000.0
2009-03-23 12:30:00,3.62,3.62,3.61,3.61,139200.0,3.1676,3.1676,3.1588,3.1588,139200.0
2009-03-23 12:40:00,3.61,3.61,3.6,3.6,184800.0,3.1588,3.1588,3.1501,3.1501,184800.0
2009-03-23 12:50:00,3.6,3.61,3.6,3.6,244000.0,3.1501,3.1588,3.1501,3.1501,244000.0
2009-03-23 13:00:00,3.6,3.61,3.6,3.61,299200.0,3.1501,3.1588,3.1501,3.1588,299200.0
2009-03-23 13:10:00,3.61,3.62,3.6,3.61,264000.0,3.1588,3.1676,3.1501,3.1588,264000.0
2009-03-23 13:20:00,3.61,3.61,3.58,3.58,278400.0,3.1588,3.1588,3.1326,3.1326,278400.0
2009-03-23 13:30:00,3.59,3.59,3.57,3.58,273600.0,3.1413,3.1413,3.1238,3.1326,273600.0
2009-03-23 13:40:00,3.57,3.58,3.57,3.58,194400.0,3.1238,3.1326,3.1238,3.1326,194400.0
2009-03-23 13:50:00,3.58,3.59,3.57,3.58,216800.0,3.1326,3.1413,3.1238,3.1326,216800.0
2009-03-23 14:00:00,3.58,3.59,3.58,3.59,230400.0,3.1326,3.1413,3.1326,3.1413,230400.0
2009-03-23 14:10:00,3.59,3.59,3.58,3.58,295200.0,3.1413,3.1413,3.1326,3.1326,295200.0
2009-03-23 14:20:00,3.58,3.59,3.58,3.59,305600.0,3.1326,3.1413,3.1326,3.1413,305600.0
2009-03-23 14:30:00,3.59,3.61,3.59,3.6,236800.0,3.1413,3.1588,3.1413,3.1501,236800.0
2009-03-23 14:40:00,3.6,3.62,3.6,3.62,200000.0,3.1501,3.1676,3.1501,3.1676,200000.0
2009-03-23 14:50:00,3.62,3.65,3.62,3.64,478400.0,3.1676,3.1938,3.1676,3.1851,478400.0
2009-03-23 15:00:00,3.64,3.65,3.63,3.64,408800.0,3.1851,3.1938,3.1763,3.1851,408800.0
2009-03-23 15:10:00,3.64,3.65,3.63,3.65,400000.0,3.1851,3.1938,3.1763,3.1938,400000.0
2009-03-23 15:20:00,3.65,3.66,3.65,3.65,508000.0,3.1938,3.2026,3.1938,3.1938,508000.0
2009-03-23 15:30:00,3.66,3.66,3.65,3.66,492800.0,3.2026,3.2026,3.1938,3.2026,492800.0
2009-03-23 15:40:00,3.66,3.68,3.66,3.68,672000.0,3.2026,3.2201,3.2026,3.2201,672000.0
2009-03-23 15:50:00,3.68,3.7,3.68,3.7,992000.0,3.2201,3.2376,3.2201,3.2376,992000.0
2009-03-24 09:30:00,3.69,3.69,3.62,3.67,383200.0,3.2288,3.2288,3.1676,3.2113,383200.0
2009-03-24 09:40:00,3.67,3.69,3.66,3.66,218400.0,3.2113,3.2288,3.2026,3.2026,218400.0
2009-03-24 09:50:00,3.66,3.69,3.66,3.69,280000.0,3.2026,3.2288,3.2026,3.2288,280000.0
2009-03-24 10:00:00,3.69,3.69,3.68,3.68,200800.0,3.2288,3.2288,3.2201,3.2201,200800.0
2009-03-24 10:10:00,3.68,3.7,3.67,3.67,323200.0,3.2201,3.2376,3.2113,3.2113,323200.0
2009-03-24 10:20:00,3.67,3.68,3.65,3.65,303200.0,3.2113,3.2201,3.1938,3.1938,303200.0
2009-03-24 10:30:00,3.65,3.65,3.63,3.64,155200.0,3.1938,3.1938,3.1763,3.1851,155200.0
2009-03-24 10:40:00,3.64,3.64,3.62,3.62,197600.0,3.1851,3.1851,3.1676,3.1676,197600.0
2009-03-24 10:50:00,3.62,3.63,3.62,3.62,186400.0,3.1676,3.1763,3.1676,3.1676,186400.0
2009-03-24 11:00:00,3.62,3.63,3.62,3.63,274400.0,3.1676,3.1763,3.1676,3.1763,274400.0
2009-03-24 11:10:00,3.63,3.64,3.63,3.63,162400.0,3.1763,3.1851,3.1763,3.1763,162400.0
2009-03-24 11:20:00,3.63,3.66,3.63,3.66,407200.0,3.1763,3.2026,3.1763,3.2026,407200.0
2009-03-24 11:30:00,3.66,3.66,3.65,3.66,184000.0,3.2026,3.2026,3.1938,3.2026,184000.0
2009-03-24 11:40:00,3.66,3.66,3.65,3.65,140000.0,3.2026,3.2026,3.1938,3.1938,140000.0
2009-03-24 11:50:00,3.65,3.65,3.65,3.65,106400.0,3.1938,3.1938,3.1938,3.1938,106400.0
2009-03-24 12:00:00,3.65,3.65,3.64,3.64,131200.0,3.1938,3.1938,3.1851,3.1851,131200.0
2009-03-24 12:10:00,3.64,3.65,3.64,3.65,92000.0,3.1851,3.1938,3.1851,3.1938,92000.0
2009-03-24 12:20:00,3.65,3.66,3.65,3.66,104000.0,3.1938,3.2026,3.1938,3.2026,104000.0
2009-03-24 12:30:00,3.66,3.66,3.65,3.65,179200.0,3.2026,3.2026,3.1938,3.1938,179200.0
2009-03-24 12:40:00,3.65,3.65,3.64,3.65,124800.0,3.1938,3.1938,3.1851,3.1938,124800.0
2009-03-24 12:50:00,3.65,3.66,3.65,3.66,268800.0,3.1938,3.2026,3.1938,3.2026,268800.0
2009-03-24 13:00:00,3.66,3.67,3.65,3.67,194400.0,3.2026,3.2113,3.1938,3.2113,194400.0
2009-03-24 13:10:00,3.67,3.69,3.67,3.68,154400.0,3.2113,3.2288,3.2113,3.2201,154400.0
2009-03-24 13:20:00,3.69,3.7,3.69,3.69,107200.0,3.2288,3.2376,3.2288,3.2288,107200.0
2009-03-24 13:30:00,3.69,3.69,3.67,3.67,219200.0,3.2288,3.2288,3.2113,3.2113,219200.0
2009-03-24 13:40:00,3.67,3.67,3.66,3.66,212000.0,3.2113,3.2113,3.2026,3.2026,212000.0
2009-03-24 13:50:00,3.66,3.66,3.64,3.65,311200.0,3.2026,3.2026,3.1851,3.1938,311200.0
2009-03-24 14:00:00,3.65,3.67,3.65,3.67,244800.0,3.1938,3.2113,3.1938,3.2113,244800.0
2009-03-24 14:10:00,3.67,3.68,3.67,3.68,156800.0,3.2113,3.2201,3.2113,3.2201,156800.0
2009-03-24 14:20:00,3.68,3.69,3.67,3.67,258400.0,3.2201,3.2288,3.2113,3.2113,258400.0
2009-03-24 14:30:00,3.67,3.67,3.65,3.66,356800.0,3.2113,3.2113,3.1938,3.2026,356800.0
2009-03-24 14:40:00,3.66,3.67,3.66,3.66,256000.0,3.2026,3.2113,3.2026,3.2026,256000.0
2009-03-24 14:50:00,3.66,3.67,3.65,3.66,252800.0,3.2026,3.2113,3.1938,3.2026,252800.0
2009-03-24 15:00:00,3.66,3.68,3.65,3.66,287200.0,3.2026,3.2201,3.1938,3.2026,287200.0
2009-03-24 15:10:00,3.66,3.67,3.65,3.67,219200.0,3.2026,3.2113,3.1938,3.2113,219200.0
2009-03-24 15:20:00,3.67,3.67,3.65,3.66,357600.0,3.2113,3.2113,3.1938,3.2026,357600.0
2009-03-24 15:30:00,3.66,3.68,3.65,3.67,310400.0,3.2026,3.2201,3.1938,3.2113,310400.0
2009-03-24 15:40:00,3.67,3.68,3.65,3.65,384000.0,3.2113,3.2201,3.1938,3.1938,384000.0
2009-03-24 15:50:00,3.65,3.66,3.64,3.64,618400.0,3.1938,3.2026,3.1851,3.1851,618400.0
2009-03-25 09:30:00,3.69,3.71,3.65,3.69,184000.0,3.2288,3.2463,3.1938,3.2288,184000.0
2009-03-25 09:40:00,3.69,3.72,3.69,3.72,285600.0,3.2288,3.2551,3.2288,3.2551,285600.0
2009-03-25 09:50:00,3.72,3.74,3.72,3.73,220000.0,3.2551,3.2726,3.2551,3.2638,220000.0
2009-03-25 10:00:00,3.74,3.77,3.74,3.76,288000.0,3.2726,3.2988,3.2726,3.2901,288000.0
2009-03-25 10:10:00,3.76,3.76,3.73,3.74,336800.0,3.2901,3.2901,3.2638,3.2726,336800.0
2009-03-25 10:20:00,3.74,3.74,3.71,3.72,236800.0,3.2726,3.2726,3.2463,3.2551,236800.0
2009-03-25 10:30:00,3.72,3.74,3.71,3.73,464000.0,3.2551,3.2726,3.2463,3.2638,464000.0
2009-03-25 10:40:00,3.73,3.73,3.72,3.72,335200.0,3.2638,3.2638,3.2551,3.2551,335200.0
2009-03-25 10:50:00,3.72,3.73,3.7,3.7,311200.0,3.2551,3.2638,3.2376,3.2376,311200.0
2009-03-25 11:00:00,3.7,3.73,3.7,3.72,292800.0,3.2376,3.2638,3.2376,3.2551,292800.0
2009-03-25 11:10:00,3.72,3.72,3.71,3.71,367200.0,3.2551,3.2551,3.2463,3.2463,367200.0
2009-03-25 11:20:00,3.71,3.72,3.7,3.72,276800.0,3.2463,3.2551,3.2376,3.2551,276800.0
2009-03-25 11:30:00,3.72,3.73,3.71,3.71,218400.0,3.2551,3.2638,3.2463,3.2463,218400.0
2009-03-25 11:40:00,3.71,3.72,3.7,3.7,343200.0,3.2463,3.2551,3.2376,3.2376,343200.0
2009-03-25 11:50:00,3.7,3.71,3.69,3.69,298400.0,3.2376,3.2463,3.2288,3.2288,298400.0
2009-03-25 12:00:00,3.69,3.72,3.69,3.72,311200.0,3.2288,3.2551,3.2288,3.2551,311200.0
2009-03-25 12:10:00,3.72,3.72,3.7,3.7,146400.0,3.2551,3.2551,3.2376,3.2376,146400.0
2009-03-25 12:20:00,3.7,3.71,3.69,3.7,215200.0,3.2376,3.2463,3.2288,3.2376,215200.0
2009-03-25 12:30:00,3.7,3.7,3.69,3.7,209600.0,3.2376,3.2376,3.2288,3.2376,209600.0
2009-03-25 12:40:00,3.7,3.71,3.69,3.69,228000.0,3.2376,3.2463,3.2288,3.2288,228000.0
2009-03-25 12:50:00,3.69,3.69,3.68,3.68,248000.0,3.2288,3.2288,3.2201,3.2201,248000.0
2009-03-25 13:00:00,3.68,3.69,3.68,3.68,298400.0,3.2201,3.2288,3.2201,3.2201,298400.0
2009-03-25 13:10:00,3.68,3.69,3.67,3.67,401600.0,3.2201,3.2288,3.2113,3.2113,401600.0
2009-03-25 13:20:00,3.67,3.67,3.65,3.66,284000.0,3.2113,3.2113,3.1938,3.2026,284000.0
2009-03-25 13:30:00,3.66,3.66,3.64,3.64,314400.0,3.2026,3.2026,3.1851,3.1851,314400.0
2009-03-25 13:40:00,3.64,3.65,3.63,3.63,302400.0,3.1851,3.1938,3.1763,3.1763,302400.0
2009-03-25 13:50:00,3.63,3.65,3.63,3.64,413600.0,3.1763,3.1938,3.1763,3.1851,413600.0
2009-03-25 14:00:00,3.64,3.65,3.6,3.61,636000.0,3.1851,3.1938,3.1501,3.1588,636000.0
2009-03-25 14:10:00,3.61,3.62,3.6,3.61,473600.0,3.1588,3.1676,3.1501,3.1588,473600.0
2009-03-25 14:20:00,3.61,3.62,3.61,3.62,503200.0,3.1588,3.1676,3.1588,3.1676,503200.0
2009-03-25 14:30:00,3.62,3.62,3.59,3.59,579200.0,3.1676,3.1676,3.1413,3.1413,579200.0
2009-03-25 14:40:00,3.59,3.6,3.57,3.58,572800.0,3.1413,3.1501,3.1238,3.1326,572800.0
2009-03-25 14:50:00,3.58,3.59,3.57,3.57,590400.0,3.1326,3.1413,3.1238,3.1238,590400.0
2009-03-25 15:00:00,3.57,3.58,3.56,3.57,781600.0,3.1238,3.1326,3.1151,3.1238,781600.0
2009-03-25 15:10:00,3.57,3.6,3.57,3.6,489600.0,3.1238,3.1501,3.1238,3.1501,489600.0
2009-03-25 15:20:00,3.6,3.62,3.59,3.62,744000.0,3.1501,3.1676,3.1413,3.1676,744000.0
2009-03-25 15:30:00,3.62,3.64,3.62,3.62,842400.0,3.1676,3.1851,3.1676,3.1676,842400.0
2009-03-25 15:40:00,3.62,3.64,3.61,3.63,854400.0,3.1676,3.1851,3.1588,3.1763,854400.0
2009-03-25 15:50:00,3.63,3.68,3.62,3.67,872800.0,3.1763,3.2201,3.1676,3.2113,872800.0
2009-03-26 09:30:00,3.7,3.72,3.69,3.71,334400.0,3.2376,3.2551,3.2288,3.2463,334400.0
2009-03-26 09:40:00,3.71,3.72,3.7,3.7,328000.0,3.2463,3.2551,3.2376,3.2376,328000.0
2009-03-26 09:50:00,3.7,3.73,3.7,3.71,313600.0,3.2376,3.2638,3.2376,3.2463,313600.0
2009-03-26 10:00:00,3.71,3.72,3.71,3.71,436800.0,3.2463,3.2551,3.2463,3.2463,436800.0
2009-03-26 10:10:00,3.71,3.71,3.69,3.7,238400.0,3.2463,3.2463,3.2288,3.2376,238400.0
2009-03-26 10:20:00,3.69,3.7,3.68,3.68,188800.0,3.2288,3.2376,3.2201,3.2201,188800.0
2009-03-26 10:30:00,3.68,3.72,3.68,3.71,276800.0,3.2201,3.2551,3.2201,3.2463,276800.0
2009-03-26 10:40:00,3.71,3.72,3.71,3.71,136000.0,3.2463,3.2551,3.2463,3.2463,136000.0
2009-03-26 10:50:00,3.71,3.72,3.7,3.71,149600.0,3.2463,3.2551,3.2376,3.2463,149600.0
2009-03-26 11:00:00,3.71,3.75,3.71,3.74,171200.0,3.2463,3.2813,3.2463,3.2726,171200.0
2009-03-26 11:10:00,3.74,3.75,3.73,3.73,97600.0,3.2726,3.2813,3.2638,3.2638,97600.0
2009-03-26 11:20:00,3.73,3.75,3.73,3.74,174400.0,3.2638,3.2813,3.2638,3.2726,174400.0
2009-03-26 11:30:00,3.74,3.76,3.73,3.75,199200.0,3.2726,3.2901,3.2638,3.2813,199200.0
2009-03-26 11:40:00,3.76,3.76,3.75,3.76,332000.0,3.2901,3.2901,3.2813,3.2901,332000.0
2009-03-26 11:50:00,3.76,3.77,3.74,3.77,268000.0,3.2901,3.2988,3.2726,3.2988,268000.0
2009-03-26 12:00:00,3.77,3.79,3.77,3.78,249600.0,3.2988,3.3163,3.2988,3.3076,249600.0
2009-03-26 12:10:00,3.78,3.78,3.76,3.77,217600.0,3.3076,3.3076,3.2901,3.2988,217600.0
2009-03-26 12:20:00,3.77,3.78,3.77,3.78,298400.0,3.2988,3.3076,3.2988,3.3076,298400.0
2009-03-26 12:30:00,3.78,3.79,3.77,3.79,259200.0,3.3076,3.3163,3.2988,3.3163,259200.0
2009-03-26 12:40:00,3.79,3.79,3.77,3.78,184000.0,3.3163,3.3163,3.2988,3.3076,184000.0
2009-03-26 12:50:00,3.78,3.78,3.77,3.78,232000.0,3.3076,3.3076,3.2988,3.3076,232000.0
2009-03-26 13:00:00,3.78,3.83,3.78,3.82,699200.0,3.3076,3.3513,3.3076,3.3426,699200.0
2009-03-26 13:10:00,3.82,3.83,3.8,3.81,364000.0,3.3426,3.3513,3.3251,3.3338,364000.0
2009-03-26 13:20:00,3.81,3.84,3.81,3.83,428800.0,3.3338,3.3601,3.3338,3.3513,428800.0
2009-03-26 13:30:00,3.83,3.83,3.82,3.82,356000.0,3.3513,3.3513,3.3426,3.3426,356000.0
2009-03-26 13:40:00,3.82,3.82,3.81,3.81,246400.0,3.3426,3.3426,3.3338,3.3338,246400.0
2009-03-26 13:50:00,3.81,3.83,3.81,3.82,295200.0,3.3338,3.3513,3.3338,3.3426,295200.0
2009-03-26 14:00:00,3.82,3.85,3.82,3.85,516800.0,3.3426,3.3688,3.3426,3.3688,516800.0
2009-03-26 14:10:00,3.85,3.86,3.83,3.84,368800.0,3.3688,3.3776,3.3513,3.3601,368800.0
2009-03-26 14:20:00,3.84,3.85,3.83,3.83,576800.0,3.3601,3.3688,3.3513,3.3513,576800.0
2009-03-26 14:30:00,3.83,3.83,3.8,3.8,757600.0,3.3513,3.3513,3.3251,3.3251,757600.0
2009-03-26 14:40:00,3.8,3.8,3.78,3.79,759200.0,3.3251,3.3251,3.3076,3.3163,759200.0
2009-03-26 14:50:00,3.79,3.79,3.76,3.76,645600.0,3.3163,3.3163,3.2901,3.2901,645600.0
2009-03-26 15:00:00,3.76,3.78,3.76,3.78,932800.0,3.2901,3.3076,3.2901,3.3076,932800.0
2009-03-26 15:10:00,3.78,3.78,3.76,3.77,924800.0,3.3076,3.3076,3.2901,3.2988,924800.0
2009-03-26 15:20:00,3.77,3.8,3.77,3.79,636000.0,3.2988,3.3251,3.2988,3.3163,636000.0
2009-03-26 15:30:00,3.79,3.81,3.79,3.8,944800.0,3.3163,3.3338,3.3163,3.3251,944800.0
2009-03-26 15:40:00,3.8,3.82,3.8,3.81,764800.0,3.3251,3.3426,3.3251,3.3338,764800.0
2009-03-26 15:50:00,3.81,3.82,3.8,3.81,876000.0,3.3338,3.3426,3.3251,3.3338,876000.0
2009-03-27 09:30:00,3.76,3.79,3.76,3.76,301600.0,3.2901,3.3163,3.2901,3.2901,301600.0
2009-03-27 09:40:00,3.76,3.78,3.75,3.75,222400.0,3.2901,3.3076,3.2813,3.2813,222400.0
2009-03-27 09:50:00,3.75,3.78,3.75,3.75,377600.0,3.2813,3.3076,3.2813,3.2813,377600.0
2009-03-27 10:00:00,3.75,3.75,3.72,3.72,420000.0,3.2813,3.2813,3.2551,3.2551,420000.0
2009-03-27 10:10:00,3.72,3.72,3.7,3.7,400800.0,3.2551,3.2551,3.2376,3.2376,400800.0
2009-03-27 10:20:00,3.7,3.71,3.69,3.7,262400.0,3.2376,3.2463,3.2288,3.2376,262400.0
2009-03-27 10:30:00,3.7,3.73,3.7,3.73,272000.0,3.2376,3.2638,3.2376,3.2638,272000.0
2009-03-27 10:40:00,3.73,3.73,3.72,3.72,337600.0,3.2638,3.2638,3.2551,3.2551,337600.0
2009-03-27 10:50:00,3.72,3.73,3.72,3.73,198400.0,3.2551,3.2638,3.2551,3.2638,198400.0
2009-03-27 11:00:00,3.73,3.73,3.71,3.73,252000.0,3.2638,3.2638,3.2463,3.2638,252000.0
2009-03-27 11:10:00,3.73,3.75,3.73,3.74,378400.0,3.2638,3.2813,3.2638,3.2726,378400.0
2009-03-27 11:20:00,3.74,3.75,3.73,3.74,391200.0,3.2726,3.2813,3.2638,3.2726,391200.0
2009-03-27 11:30:00,3.74,3.74,3.73,3.73,255200.0,3.2726,3.2726,3.2638,3.2638,255200.0
2009-03-27 11:40:00,3.73,3.74,3.73,3.73,253600.0,3.2638,3.2726,3.2638,3.2638,253600.0
2009-03-27 11:50:00,3.73,3.74,3.73,3.73,272000.0,3.2638,3.2726,3.2638,3.2638,272000.0
2009-03-27 12:00:00,3.73,3.74,3.73,3.73,360000.0,3.2638,3.2726,3.2638,3.2638,360000.0
2009-03-27 12:10:00,3.73,3.73,3.72,3.73,288800.0,3.2638,3.2638,3.2551,3.2638,288800.0
2009-03-27 12:20:00,3.72,3.73,3.72,3.73,201600.0,3.2551,3.2638,3.2551,3.2638,201600.0
2009-03-27 12:30:00,3.73,3.74,3.72,3.72,250400.0,3.2638,3.2726,3.2551,3.2551,250400.0
2009-03-27 12:40:00,3.72,3.73,3.72,3.72,201600.0,3.2551,3.2638,3.2551,3.2551,201600.0
2009-03-27 12:50:00,3.73,3.73,3.7,3.7,240800.0,3.2638,3.2638,3.2376,3.2376,240800.0
2009-03-27 13:00:00,3.7,3.71,3.69,3.7,215200.0,3.2376,3.2463,3.2288,3.2376,215200.0
2009-03-27 13:10:00,3.7,3.71,3.7,3.71,304000.0,3.2376,3.2463,3.2376,3.2463,304000.0
2009-03-27 13:20:00,3.71,3.72,3.71,3.71,164800.0,3.2463,3.2551,3.2463,3.2463,164800.0
2009-03-27 13:30:00,3.71,3.72,3.7,3.7,336800.0,3.2463,3.2551,3.2376,3.2376,336800.0
2009-03-27 13:40:00,3.7,3.71,3.69,3.7,264000.0,3.2376,3.2463,3.2288,3.2376,264000.0
2009-03-27 13:50:00,3.7,3.7,3.69,3.7,290400.0,3.2376,3.2376,3.2288,3.2376,290400.0
2009-03-27 14:00:00,3.7,3.7,3.69,3.69,311200.0,3.2376,3.2376,3.2288,3.2288,311200.0
2009-03-27 14:10:00,3.69,3.71,3.69,3.7,332800.0,3.2288,3.2463,3.2288,3.2376,332800.0
2009-03-27 14:20:00,3.7,3.72,3.69,3.7,406400.0,3.2376,3.2551,3.2288,3.2376,406400.0
2009-03-27 14:30:00,3.7,3.7,3.69,3.69,436000.0,3.2376,3.2376,3.2288,3.2288,436000.0
2009-03-27 14:40:00,3.69,3.71,3.69,3.69,542400.0,3.2288,3.2463,3.2288,3.2288,542400.0
2009-03-27 14:50:00,3.69,3.71,3.69,3.71,574400.0,3.2288,3.2463,3.2288,3.2463,574400.0
2009-03-27 15:00:00,3.71,3.73,3.71,3.72,534400.0,3.2463,3.2638,3.2463,3.2551,534400.0
2009-03-27 15:10:00,3.72,3.72,3.7,3.71,668000.0,3.2551,3.2551,3.2376,3.2463,668000.0
2009-03-27 15:20:00,3.71,3.71,3.69,3.7,665600.0,3.2463,3.2463,3.2288,3.2376,665600.0
2009-03-27 15:30:00,3.7,3.71,3.69,3.69,790400.0,3.2376,3.2463,3.2288,3.2288,790400.0
2009-03-27 15:40:00,3.69,3.71,3.69,3.7,942400.0,3.2288,3.2463,3.2288,3.2376,942400.0
2009-03-27 15:50:00,3.7,3.71,3.69,3.69,1124800.0,3.2376,3.2463,3.2288,3.2288,1124800.0
2009-03-30 09:30:00,3.61,3.64,3.54,3.56,424800.0,3.1588,3.1851,3.0976,3.1151,424800.0
2009-03-30 09:40:00,3.57,3.57,3.51,3.54,449600.0,3.1238,3.1238,3.0713,3.0976,449600.0
2009-03-30 09:50:00,3.55,3.56,3.52,3.55,610400.0,3.1063,3.1151,3.0801,3.1063,610400.0
2009-03-30 10:00:00,3.55,3.59,3.55,3.58,298400.0,3.1063,3.1413,3.1063,3.1326,298400.0
2009-03-30 10:10:00,3.58,3.59,3.57,3.57,225600.0,3.1326,3.1413,3.1238,3.1238,225600.0
2009-03-30 10:20:00,3.58,3.58,3.56,3.57,723200.0,3.1326,3.1326,3.1151,3.1238,723200.0
2009-03-30 10:30:00,3.57,3.57,3.52,3.52,446400.0,3.1238,3.1238,3.0801,3.0801,446400.0
2009-03-30 10:40:00,3.52,3.52,3.49,3.51,448000.0,3.0801,3.0801,3.0538,3.0713,448000.0
2009-03-30 10:50:00,3.51,3.51,3.49,3.51,904800.0,3.0713,3.0713,3.0538,3.0713,904800.0
2009-03-30 11:00:00,3.5,3.52,3.5,3.51,422400.0,3.0626,3.0801,3.0626,3.0713,422400.0
2009-03-30 11:10:00,3.51,3.54,3.51,3.53,704800.0,3.0713,3.0976,3.0713,3.0888,704800.0
2009-03-30 11:20:00,3.53,3.53,3.51,3.51,243200.0,3.0888,3.0888,3.0713,3.0713,243200.0
2009-03-30 11:30:00,3.51,3.52,3.51,3.51,641600.0,3.0713,3.0801,3.0713,3.0713,641600.0
2009-03-30 11:40:00,3.51,3.51,3.51,3.51,504800.0,3.0713,3.0713,3.0713,3.0713,504800.0
2009-03-30 11:50:00,3.51,3.52,3.5,3.52,634400.0,3.0713,3.0801,3.0626,3.0801,634400.0
2009-03-30 12:00:00,3.52,3.52,3.52,3.52,206400.0,3.0801,3.0801,3.0801,3.0801,206400.0
2009-03-30 12:10:00,3.52,3.53,3.52,3.53,306400.0,3.0801,3.0888,3.0801,3.0888,306400.0
2009-03-30 12:20:00,3.53,3.54,3.52,3.54,480800.0,3.0888,3.0976,3.0801,3.0976,480800.0
2009-03-30 12:30:00,3.54,3.55,3.54,3.54,321600.0,3.0976,3.1063,3.0976,3.0976,321600.0
2009-03-30 12:40:00,3.54,3.54,3.53,3.53,195200.0,3.0976,3.0976,3.0888,3.0888,195200.0
2009-03-30 12:50:00,3.53,3.53,3.53,3.53,188800.0,3.0888,3.0888,3.0888,3.0888,188800.0
2009-03-30 13:00:00,3.53,3.53,3.52,3.52,152000.0,3.0888,3.0888,3.0801,3.0801,152000.0
2009-03-30 13:10:00,3.52,3.53,3.52,3.52,148000.0,3.0801,3.0888,3.0801,3.0801,148000.0
2009-03-30 13:20:00,3.52,3.53,3.52,3.53,200800.0,3.0801,3.0888,3.0801,3.0888,200800.0
2009-03-30 13:30:00,3.53,3.53,3.51,3.51,303200.0,3.0888,3.0888,3.0713,3.0713,303200.0
2009-03-30 13:40:00,3.51,3.52,3.5,3.51,200000.0,3.0713,3.0801,3.0626,3.0713,200000.0
2009-03-30 13:50:00,3.51,3.51,3.5,3.51,156000.0,3.0713,3.0713,3.0626,3.0713,156000.0
2009-03-30 14:00:00,3.51,3.51,3.5,3.51,193600.0,3.0713,3.0713,3.0626,3.0713,193600.0
2009-03-30 14:10:00,3.51,3.53,3.51,3.52,354400.0,3.0713,3.0888,3.0713,3.0801,354400.0
2009-03-30 14:20:00,3.52,3.53,3.51,3.51,426400.0,3.0801,3.0888,3.0713,3.0713,426400.0
2009-03-30 14:30:00,3.51,3.52,3.5,3.51,398400.0,3.0713,3.0801,3.0626,3.0713,398400.0
2009-03-30 14:40:00,3.51,3.51,3.5,3.5,583200.0,3.0713,3.0713,3.0626,3.0626,583200.0
2009-03-30 14:50:00,3.5,3.51,3.49,3.49,493600.0,3.0626,3.0713,3.0538,3.0538,493600.0
2009-03-30 15:00:00,3.49,3.51,3.49,3.51,390400.0,3.0538,3.0713,3.0538,3.0713,390400.0
2009-03-30 15:10:00,3.51,3.52,3.51,3.51,480000.0,3.0713,3.0801,3.0713,3.0713,480000.0
2009-03-30 15:20:00,3.51,3.53,3.51,3.52,666400.0,3.0713,3.0888,3.0713,3.0801,666400.0
2009-03-30 15:30:00,3.52,3.53,3.52,3.52,1044000.0,3.0801,3.0888,3.0801,3.0801,1044000.0
2009-03-30 15:40:00,3.52,3.53,3.51,3.52,872000.0,3.0801,3.0888,3.0713,3.0801,872000.0
2009-03-30 15:50:00,3.52,3.54,3.52,3.53,1528800.0,3.0801,3.0976,3.0801,3.0888,1528800.0
2009-03-31 09:30:00,3.56,3.6,3.55,3.56,219200.0,3.1151,3.1501,3.1063,3.1151,219200.0
2009-03-31 09:40:00,3.56,3.56,3.53,3.55,189600.0,3.1151,3.1151,3.0888,3.1063,189600.0
2009-03-31 09:50:00,3.55,3.55,3.54,3.55,188000.0,3.1063,3.1063,3.0976,3.1063,188000.0
2009-03-31 10:00:00,3.54,3.57,3.54,3.56,522400.0,3.0976,3.1238,3.0976,3.1151,522400.0
2009-03-31 10:10:00,3.56,3.57,3.55,3.57,544800.0,3.1151,3.1238,3.1063,3.1238,544800.0
2009-03-31 10:20:00,3.57,3.58,3.56,3.58,192800.0,3.1238,3.1326,3.1151,3.1326,192800.0
2009-03-31 10:30:00,3.59,3.6,3.59,3.59,164800.0,3.1413,3.1501,3.1413,3.1413,164800.0
2009-03-31 10:40:00,3.59,3.6,3.58,3.59,126400.0,3.1413,3.1501,3.1326,3.1413,126400.0
2009-03-31 10:50:00,3.59,3.59,3.57,3.58,119200.0,3.1413,3.1413,3.1238,3.1326,119200.0
2009-03-31 11:00:00,3.58,3.59,3.57,3.59,282400.0,3.1326,3.1413,3.1238,3.1413,282400.0
2009-03-31 11:10:00,3.59,3.59,3.58,3.58,124000.0,3.1413,3.1413,3.1326,3.1326,124000.0
2009-03-31 11:20:00,3.58,3.59,3.57,3.58,248000.0,3.1326,3.1413,3.1238,3.1326,248000.0
2009-03-31 11:30:00,3.58,3.58,3.57,3.58,104000.0,3.1326,3.1326,3.1238,3.1326,104000.0
2009-03-31 11:40:00,3.58,3.59,3.57,3.59,179200.0,3.1326,3.1413,3.1238,3.1413,179200.0
2009-03-31 11:50:00,3.59,3.6,3.59,3.59,122400.0,3.1413,3.1501,3.1413,3.1413,122400.0
2009-03-31 12:00:00,3.59,3.59,3.57,3.58,122400.0,3.1413,3.1413,3.1238,3.1326,122400.0
2009-03-31 12:10:00,3.58,3.6,3.58,3.59,206400.0,3.1326,3.1501,3.1326,3.1413,206400.0
2009-03-31 12:20:00,3.59,3.59,3.58,3.59,160000.0,3.1413,3.1413,3.1326,3.1413,160000.0
2009-03-31 12:30:00,3.59,3.59,3.58,3.59,168800.0,3.1413,3.1413,3.1326,3.1413,168800.0
2009-03-31 12:40:00,3.59,3.6,3.59,3.6,90400.0,3.1413,3.1501,3.1413,3.1501,90400.0
2009-03-31 12:50:00,3.6,3.6,3.6,3.6,251200.0,3.1501,3.1501,3.1501,3.1501,251200.0
2009-03-31 13:00:00,3.6,3.62,3.6,3.62,228000.0,3.1501,3.1676,3.1501,3.1676,228000.0
2009-03-31 13:10:00,3.62,3.63,3.62,3.62,146400.0,3.1676,3.1763,3.1676,3.1676,146400.0
2009-03-31 13:20:00,3.62,3.63,3.62,3.62,113600.0,3.1676,3.1763,3.1676,3.1676,113600.0
2009-03-31 13:30:00,3.62,3.63,3.62,3.62,212000.0,3.1676,3.1763,3.1676,3.1676,212000.0
2009-03-31 13:40:00,3.63,3.64,3.62,3.63,216000.0,3.1763,3.1851,3.1676,3.1763,216000.0
2009-03-31 13:50:00,3.63,3.63,3.62,3.63,215200.0,3.1763,3.1763,3.1676,3.1763,215200.0
2009-03-31 14:00:00,3.63,3.63,3.62,3.63,300000.0,3.1763,3.1763,3.1676,3.1763,300000.0
2009-03-31 14:10:00,3.63,3.64,3.63,3.63,308000.0,3.1763,3.1851,3.1763,3.1763,308000.0
2009-03-31 14:20:00,3.63,3.63,3.62,3.63,209600.0,3.1763,3.1763,3.1676,3.1763,209600.0
2009-03-31 14:30:00,3.63,3.64,3.63,3.64,316000.0,3.1763,3.1851,3.1763,3.1851,316000.0
2009-03-31 14:40:00,3.64,3.65,3.64,3.64,210400.0,3.1851,3.1938,3.1851,3.1851,210400.0
2009-03-31 14:50:00,3.64,3.65,3.64,3.64,318400.0,3.1851,3.1938,3.1851,3.1851,318400.0
2009-03-31 15:00:00,3.64,3.64,3.62,3.63,427200.0,3.1851,3.1851,3.1676,3.1763,427200.0
2009-03-31 15:10:00,3.63,3.63,3.61,3.61,548800.0,3.1763,3.1763,3.1588,3.1588,548800.0
2009-03-31 15:20:00,3.61,3.61,3.61,3.61,535200.0,3.1588,3.1588,3.1588,3.1588,535200.0
2009-03-31 15:30:00,3.61,3.61,3.57,3.58,1021600.0,3.1588,3.1588,3.1238,3.1326,1021600.0
2009-03-31 15:40:00,3.58,3.59,3.56,3.56,1444800.0,3.1326,3.1413,3.1151,3.1151,1444800.0
2009-03-31 15:50:00,3.56,3.58,3.55,3.56,1744000.0,3.1151,3.1326,3.1063,3.1151,1744000.0
2009-04-01 09:30:00,3.5,3.56,3.5,3.54,287200.0,3.0626,3.1151,3.0626,3.0976,287200.0
2009-04-01 09:40:00,3.55,3.55,3.53,3.53,167200.0,3.1063,3.1063,3.0888,3.0888,167200.0
2009-04-01 09:50:00,3.53,3.55,3.53,3.55,213600.0,3.0888,3.1063,3.0888,3.1063,213600.0
2009-04-01 10:00:00,3.54,3.56,3.54,3.55,184800.0,3.0976,3.1151,3.0976,3.1063,184800.0
2009-04-01 10:10:00,3.55,3.59,3.55,3.58,132000.0,3.1063,3.1413,3.1063,3.1326,132000.0
2009-04-01 10:20:00,3.58,3.59,3.57,3.58,121600.0,3.1326,3.1413,3.1238,3.1326,121600.0
2009-04-01 10:30:00,3.58,3.61,3.57,3.6,121600.0,3.1326,3.1588,3.1238,3.1501,121600.0
2009-04-01 10:40:00,3.6,3.62,3.6,3.61,165600.0,3.1501,3.1676,3.1501,3.1588,165600.0
2009-04-01 10:50:00,3.61,3.63,3.61,3.62,280000.0,3.1588,3.1763,3.1588,3.1676,280000.0
2009-04-01 11:00:00,3.62,3.62,3.6,3.6,128800.0,3.1676,3.1676,3.1501,3.1501,128800.0
2009-04-01 11:10:00,3.6,3.61,3.6,3.6,160000.0,3.1501,3.1588,3.1501,3.1501,160000.0
2009-04-01 11:20:00,3.6,3.61,3.59,3.59,299200.0,3.1501,3.1588,3.1413,3.1413,299200.0
2009-04-01 11:30:00,3.59,3.6,3.58,3.59,393600.0,3.1413,3.1501,3.1326,3.1413,393600.0
2009-04-01 11:40:00,3.59,3.6,3.58,3.59,357600.0,3.1413,3.1501,3.1326,3.1413,357600.0
2009-04-01 11:50:00,3.59,3.6,3.58,3.6,236000.0,3.1413,3.1501,3.1326,3.1501,236000.0
2009-04-01 12:00:00,3.6,3.62,3.6,3.62,320800.0,3.1501,3.1676,3.1501,3.1676,320800.0
2009-04-01 12:10:00,3.62,3.63,3.62,3.62,277600.0,3.1676,3.1763,3.1676,3.1676,277600.0
2009-04-01 12:20:00,3.62,3.63,3.62,3.62,304800.0,3.1676,3.1763,3.1676,3.1676,304800.0
2009-04-01 12:30:00,3.62,3.63,3.62,3.62,282400.0,3.1676,3.1763,3.1676,3.1676,282400.0
2009-04-01 12:40:00,3.62,3.62,3.61,3.62,264000.0,3.1676,3.1676,3.1588,3.1676,264000.0
2009-04-01 12:50:00,3.62,3.62,3.6,3.61,224800.0,3.1676,3.1676,3.1501,3.1588,224800.0
2009-04-01 13:00:00,3.61,3.63,3.61,3.62,467200.0,3.1588,3.1763,3.1588,3.1676,467200.0
2009-04-01 13:10:00,3.62,3.63,3.61,3.63,363200.0,3.1676,3.1763,3.1588,3.1763,363200.0
2009-04-01 13:20:00,3.63,3.63,3.63,3.63,338400.0,3.1763,3.1763,3.1763,3.1763,338400.0
2009-04-01 13:30:00,3.63,3.64,3.61,3.64,342400.0,3.1763,3.1851,3.1588,3.1851,342400.0
2009-04-01 13:40:00,3.64,3.64,3.63,3.64,282400.0,3.1851,3.1851,3.1763,3.1851,282400.0
2009-04-01 13:50:00,3.64,3.65,3.63,3.65,320000.0,3.1851,3.1938,3.1763,3.1938,320000.0
2009-04-01 14:00:00,3.65,3.67,3.64,3.66,436000.0,3.1938,3.2113,3.1851,3.2026,436000.0
2009-04-01 14:10:00,3.67,3.67,3.66,3.66,352000.0,3.2113,3.2113,3.2026,3.2026,352000.0
2009-04-01 14:20:00,3.66,3.66,3.66,3.66,423200.0,3.2026,3.2026,3.2026,3.2026,423200.0
2009-04-01 14:30:00,3.66,3.68,3.66,3.67,552000.0,3.2026,3.2201,3.2026,3.2113,552000.0
2009-04-01 14:40:00,3.68,3.68,3.65,3.66,406400.0,3.2201,3.2201,3.1938,3.2026,406400.0
2009-04-01 14:50:00,3.66,3.68,3.66,3.67,524800.0,3.2026,3.2201,3.2026,3.2113,524800.0
2009-04-01 15:00:00,3.67,3.67,3.64,3.65,688000.0,3.2113,3.2113,3.1851,3.1938,688000.0
2009-04-01 15:10:00,3.65,3.65,3.63,3.64,881600.0,3.1938,3.1938,3.1763,3.1851,881600.0
2009-04-01 15:20:00,3.64,3.66,3.64,3.65,733600.0,3.1851,3.2026,3.1851,3.1938,733600.0
2009-04-01 15:30:00,3.65,3.69,3.64,3.68,883200.0,3.1938,3.2288,3.1851,3.2201,883200.0
2009-04-01 15:40:00,3.68,3.69,3.68,3.69,1246400.0,3.2201,3.2288,3.2201,3.2288,1246400.0
2009-04-01 15:50:00,3.69,3.7,3.67,3.67,1332800.0,3.2288,3.2376,3.2113,3.2113,1332800.0
2009-04-02 09:30:00,3.72,3.85,3.71,3.82,422400.0,3.2551,3.3688,3.2463,3.3426,422400.0
2009-04-02 09:40:00,3.82,3.85,3.81,3.84,233600.0,3.3426,3.3688,3.3338,3.3601,233600.0
2009-04-02 09:50:00,3.84,3.86,3.82,3.86,302400.0,3.3601,3.3776,3.3426,3.3776,302400.0
2009-04-02 10:00:00,3.86,3.87,3.86,3.86,268000.0,3.3776,3.3863,3.3776,3.3776,268000.0
2009-04-02 10:10:00,3.86,3.9,3.86,3.89,656800.0,3.3776,3.4126,3.3776,3.4038,656800.0
2009-04-02 10:20:00,3.89,3.91,3.89,3.89,378400.0,3.4038,3.4213,3.4038,3.4038,378400.0
2009-04-02 10:30:00,3.89,3.91,3.88,3.91,350400.0,3.4038,3.4213,3.3951,3.4213,350400.0
2009-04-02 10:40:00,3.91,3.95,3.9,3.95,573600.0,3.4213,3.4563,3.4126,3.4563,573600.0
2009-04-02 10:50:00,3.94,3.95,3.94,3.95,667200.0,3.4476,3.4563,3.4476,3.4563,667200.0
2009-04-02 11:00:00,3.95,3.95,3.94,3.95,417600.0,3.4563,3.4563,3.4476,3.4563,417600.0
2009-04-02 11:10:00,3.94,3.97,3.94,3.97,304000.0,3.4476,3.4738,3.4476,3.4738,304000.0
2009-04-02 11:20:00,3.97,4.02,3.97,4.02,842400.0,3.4738,3.5176,3.4738,3.5176,842400.0
2009-04-02 11:30:00,4.02,4.04,4.01,4.03,1025600.0,3.5176,3.5351,3.5088,3.5263,1025600.0
2009-04-02 11:40:00,4.03,4.03,4.0,4.0,1071200.0,3.5263,3.5263,3.5001,3.5001,1071200.0
2009-04-02 11:50:00,4.0,4.0,3.99,4.0,249600.0,3.5001,3.5001,3.4913,3.5001,249600.0
2009-04-02 12:00:00,4.0,4.0,3.99,4.0,227200.0,3.5001,3.5001,3.4913,3.5001,227200.0
2009-04-02 12:10:00,4.0,4.02,4.0,4.02,484000.0,3.5001,3.5176,3.5001,3.5176,484000.0
2009-04-02 12:20:00,4.02,4.03,4.02,4.03,524000.0,3.5176,3.5263,3.5176,3.5263,524000.0
2009-04-02 12:30:00,4.03,4.07,4.03,4.07,542400.0,3.5263,3.5613,3.5263,3.5613,542400.0
2009-04-02 12:40:00,4.06,4.08,4.06,4.08,563200.0,3.5526,3.5701,3.5526,3.5701,563200.0
2009-04-02 12:50:00,4.08,4.09,4.07,4.08,897600.0,3.5701,3.5788,3.5613,3.5701,897600.0
2009-04-02 13:00:00,4.08,4.08,4.05,4.05,1243200.0,3.5701,3.5701,3.5438,3.5438,1243200.0
2009-04-02 13:10:00,4.05,4.05,4.02,4.02,662400.0,3.5438,3.5438,3.5176,3.5176,662400.0
2009-04-02 13:20:00,4.02,4.02,4.0,4.0,614400.0,3.5176,3.5176,3.5001,3.5001,614400.0
2009-04-02 13:30:00,4.0,4.0,3.97,3.98,796000.0,3.5001,3.5001,3.4738,3.4826,796000.0
2009-04-02 13:40:00,3.98,4.0,3.97,3.99,431200.0,3.4826,3.5001,3.4738,3.4913,431200.0
2009-04-02 13:50:00,3.99,4.0,3.98,3.99,592000.0,3.4913,3.5001,3.4826,3.4913,592000.0
2009-04-02 14:00:00,3.99,4.0,3.99,4.0,713600.0,3.4913,3.5001,3.4913,3.5001,713600.0
2009-04-02 14:10:00,4.0,4.0,3.99,4.0,393600.0,3.5001,3.5001,3.4913,3.5001,393600.0
2009-04-02 14:20:00,4.0,4.03,4.0,4.03,485600.0,3.5001,3.5263,3.5001,3.5263,485600.0
2009-04-02 14:30:00,4.03,4.03,4.02,4.02,485600.0,3.5263,3.5263,3.5176,3.5176,485600.0
2009-04-02 14:40:00,4.02,4.05,4.02,4.05,416000.0,3.5176,3.5438,3.5176,3.5438,416000.0
2009-04-02 14:50:00,4.05,4.05,4.01,4.02,415200.0,3.5438,3.5438,3.5088,3.5176,415200.0
2009-04-02 15:00:00,4.02,4.03,4.01,4.01,572800.0,3.5176,3.5263,3.5088,3.5088,572800.0
2009-04-02 15:10:00,4.01,4.03,4.0,4.0,612000.0,3.5088,3.5263,3.5001,3.5001,612000.0
2009-04-02 15:20:00,4.0,4.02,4.0,4.01,828000.0,3.5001,3.5176,3.5001,3.5088,828000.0
2009-04-02 15:30:00,4.01,4.02,3.99,3.99,919200.0,3.5088,3.5176,3.4913,3.4913,919200.0
2009-04-02 15:40:00,3.99,4.01,3.98,3.99,1181600.0,3.4913,3.5088,3.4826,3.4913,1181600.0
2009-04-02 15:50:00,3.99,3.99,3.97,3.98,1476800.0,3.4913,3.4913,3.4738,3.4826,1476800.0
2009-04-03 09:30:00,4.01,4.02,3.96,3.97,569600.0,3.5088,3.5176,3.4651,3.4738,569600.0
2009-04-03 09:40:00,3.98,4.0,3.93,3.93,1016000.0,3.4826,3.5001,3.4388,3.4388,1016000.0
2009-04-03 09:50:00,3.93,3.94,3.91,3.93,420000.0,3.4388,3.4476,3.4213,3.4388,420000.0
2009-04-03 10:00:00,3.93,3.93,3.89,3.9,462400.0,3.4388,3.4388,3.4038,3.4126,462400.0
2009-04-03 10:10:00,3.9,3.91,3.89,3.9,223200.0,3.4126,3.4213,3.4038,3.4126,223200.0
2009-04-03 10:20:00,3.9,3.9,3.87,3.87,1329600.0,3.4126,3.4126,3.3863,3.3863,1329600.0
2009-04-03 10:30:00,3.87,3.88,3.86,3.88,320000.0,3.3863,3.3951,3.3776,3.3951,320000.0
2009-04-03 10:40:00,3.88,3.89,3.87,3.88,726400.0,3.3951,3.4038,3.3863,3.3951,726400.0
2009-04-03 10:50:00,3.88,3.89,3.88,3.88,260800.0,3.3951,3.4038,3.3951,3.3951,260800.0
2009-04-03 11:00:00,3.88,3.9,3.87,3.9,240000.0,3.3951,3.4126,3.3863,3.4126,240000.0
2009-04-03 11:10:00,3.9,3.9,3.88,3.89,103200.0,3.4126,3.4126,3.3951,3.4038,103200.0
2009-04-03 11:20:00,3.89,3.89,3.88,3.89,204000.0,3.4038,3.4038,3.3951,3.4038,204000.0
2009-04-03 11:30:00,3.89,3.91,3.89,3.91,220800.0,3.4038,3.4213,3.4038,3.4213,220800.0
2009-04-03 11:40:00,3.91,3.94,3.91,3.94,370400.0,3.4213,3.4476,3.4213,3.4476,370400.0
2009-04-03 11:50:00,3.94,3.96,3.93,3.94,388800.0,3.4476,3.4651,3.4388,3.4476,388800.0
2009-04-03 12:00:00,3.93,3.96,3.93,3.96,216800.0,3.4388,3.4651,3.4388,3.4651,216800.0
2009-04-03 12:10:00,3.96,3.97,3.96,3.96,254400.0,3.4651,3.4738,3.4651,3.4651,254400.0
2009-04-03 12:20:00,3.96,3.96,3.95,3.95,187200.0,3.4651,3.4651,3.4563,3.4563,187200.0
2009-04-03 12:30:00,3.95,3.95,3.94,3.94,369600.0,3.4563,3.4563,3.4476,3.4476,369600.0
2009-04-03 12:40:00,3.94,3.94,3.92,3.92,408000.0,3.4476,3.4476,3.4301,3.4301,408000.0
2009-04-03 12:50:00,3.93,3.93,3.92,3.92,246400.0,3.4388,3.4388,3.4301,3.4301,246400.0
2009-04-03 13:00:00,3.92,3.93,3.91,3.91,199200.0,3.4301,3.4388,3.4213,3.4213,199200.0
2009-04-03 13:10:00,3.92,3.92,3.91,3.92,208800.0,3.4301,3.4301,3.4213,3.4301,208800.0
2009-04-03 13:20:00,3.92,3.93,3.91,3.93,112000.0,3.4301,3.4388,3.4213,3.4388,112000.0
2009-04-03 13:30:00,3.93,3.93,3.91,3.91,318400.0,3.4388,3.4388,3.4213,3.4213,318400.0
2009-04-03 13:40:00,3.91,3.91,3.9,3.91,483200.0,3.4213,3.4213,3.4126,3.4213,483200.0
2009-04-03 13:50:00,3.91,3.92,3.91,3.92,496000.0,3.4213,3.4301,3.4213,3.4301,496000.0
2009-04-03 14:00:00,3.92,3.92,3.91,3.91,355200.0,3.4301,3.4301,3.4213,3.4213,355200.0
2009-04-03 14:10:00,3.91,3.92,3.91,3.91,376800.0,3.4213,3.4301,3.4213,3.4213,376800.0
2009-04-03 14:20:00,3.91,3.92,3.91,3.91,547200.0,3.4213,3.4301,3.4213,3.4213,547200.0
2009-04-03 14:30:00,3.91,3.92,3.91,3.91,677600.0,3.4213,3.4301,3.4213,3.4213,677600.0
2009-04-03 14:40:00,3.92,3.92,3.9,3.9,314400.0,3.4301,3.4301,3.4126,3.4126,314400.0
2009-04-03 14:50:00,3.9,3.92,3.9,3.9,724000.0,3.4126,3.4301,3.4126,3.4126,724000.0
2009-04-03 15:00:00,3.9,3.91,3.87,3.88,1183200.0,3.4126,3.4213,3.3863,3.3951,1183200.0
2009-04-03 15:10:00,3.88,3.89,3.87,3.88,568800.0,3.3951,3.4038,3.3863,3.3951,568800.0
2009-04-03 15:20:00,3.88,3.89,3.87,3.88,572000.0,3.3951,3.4038,3.3863,3.3951,572000.0
2009-04-03 15:30:00,3.88,3.89,3.87,3.87,715200.0,3.3951,3.4038,3.3863,3.3863,715200.0
2009-04-03 15:40:00,3.87,3.9,3.87,3.9,1287200.0,3.3863,3.4126,3.3863,3.4126,1287200.0
2009-04-03 15:50:00,3.9,3.91,3.9,3.91,1736800.0,3.4126,3.4213,3.4126,3.4213,1736800.0
2009-04-06 09:30:00,3.87,3.92,3.83,3.83,607200.0,3.3863,3.4301,3.3513,3.3513,607200.0
2009-04-06 09:40:00,3.83,3.84,3.82,3.82,504000.0,3.3513,3.3601,3.3426,3.3426,504000.0
2009-04-06 09:50:00,3.82,3.85,3.82,3.85,511200.0,3.3426,3.3688,3.3426,3.3688,511200.0
2009-04-06 10:00:00,3.85,3.88,3.84,3.87,572000.0,3.3688,3.3951,3.3601,3.3863,572000.0
2009-04-06 10:10:00,3.88,3.88,3.85,3.86,283200.0,3.3951,3.3951,3.3688,3.3776,283200.0
2009-04-06 10:20:00,3.86,3.88,3.85,3.85,326400.0,3.3776,3.3951,3.3688,3.3688,326400.0
2009-04-06 10:30:00,3.85,3.86,3.84,3.86,134400.0,3.3688,3.3776,3.3601,3.3776,134400.0
2009-04-06 10:40:00,3.86,3.86,3.84,3.85,181600.0,3.3776,3.3776,3.3601,3.3688,181600.0
2009-04-06 10:50:00,3.85,3.85,3.84,3.84,214400.0,3.3688,3.3688,3.3601,3.3601,214400.0
2009-04-06 11:00:00,3.85,3.85,3.82,3.84,221600.0,3.3688,3.3688,3.3426,3.3601,221600.0
2009-04-06 11:10:00,3.84,3.84,3.83,3.84,220000.0,3.3601,3.3601,3.3513,3.3601,220000.0
2009-04-06 11:20:00,3.84,3.85,3.83,3.84,243200.0,3.3601,3.3688,3.3513,3.3601,243200.0
2009-04-06 11:30:00,3.84,3.85,3.83,3.84,254400.0,3.3601,3.3688,3.3513,3.3601,254400.0
2009-04-06 11:40:00,3.83,3.85,3.82,3.84,222400.0,3.3513,3.3688,3.3426,3.3601,222400.0
2009-04-06 11:50:00,3.84,3.85,3.83,3.84,213600.0,3.3601,3.3688,3.3513,3.3601,213600.0
2009-04-06 12:00:00,3.84,3.85,3.84,3.85,280800.0,3.3601,3.3688,3.3601,3.3688,280800.0
2009-04-06 12:10:00,3.85,3.85,3.83,3.84,200800.0,3.3688,3.3688,3.3513,3.3601,200800.0
2009-04-06 12:20:00,3.83,3.84,3.82,3.84,220800.0,3.3513,3.3601,3.3426,3.3601,220800.0
2009-04-06 12:30:00,3.84,3.84,3.83,3.84,250400.0,3.3601,3.3601,3.3513,3.3601,250400.0
2009-04-06 12:40:00,3.84,3.84,3.83,3.84,196800.0,3.3601,3.3601,3.3513,3.3601,196800.0
2009-04-06 12:50:00,3.84,3.85,3.84,3.85,334400.0,3.3601,3.3688,3.3601,3.3688,334400.0
2009-04-06 13:00:00,3.85,3.85,3.84,3.84,348000.0,3.3688,3.3688,3.3601,3.3601,348000.0
2009-04-06 13:10:00,3.84,3.84,3.83,3.84,532800.0,3.3601,3.3601,3.3513,3.3601,532800.0
2009-04-06 13:20:00,3.84,3.84,3.83,3.83,355200.0,3.3601,3.3601,3.3513,3.3513,355200.0
2009-04-06 13:30:00,3.83,3.83,3.82,3.83,296000.0,3.3513,3.3513,3.3426,3.3513,296000.0
2009-04-06 13:40:00,3.83,3.85,3.83,3.85,264800.0,3.3513,3.3688,3.3513,3.3688,264800.0
2009-04-06 13:50:00,3.85,3.85,3.84,3.85,271200.0,3.3688,3.3688,3.3601,3.3688,271200.0
2009-04-06 14:00:00,3.85,3.86,3.85,3.86,446400.0,3.3688,3.3776,3.3688,3.3776,446400.0
2009-04-06 14:10:00,3.86,3.86,3.85,3.85,426400.0,3.3776,3.3776,3.3688,3.3688,426400.0
2009-04-06 14:20:00,3.85,3.88,3.85,3.88,447200.0,3.3688,3.3951,3.3688,3.3951,447200.0
2009-04-06 14:30:00,3.88,3.88,3.86,3.87,564800.0,3.3951,3.3951,3.3776,3.3863,564800.0
2009-04-06 14:40:00,3.87,3.89,3.86,3.88,516800.0,3.3863,3.4038,3.3776,3.3951,516800.0
2009-04-06 14:50:00,3.88,3.9,3.88,3.89,373600.0,3.3951,3.4126,3.3951,3.4038,373600.0
2009-04-06 15:00:00,3.89,3.89,3.87,3.87,452800.0,3.4038,3.4038,3.3863,3.3863,452800.0
2009-04-06 15:10:00,3.87,3.89,3.86,3.88,511200.0,3.3863,3.4038,3.3776,3.3951,511200.0
2009-04-06 15:20:00,3.88,3.89,3.87,3.88,556000.0,3.3951,3.4038,3.3863,3.3951,556000.0
2009-04-06 15:30:00,3.88,3.9,3.87,3.88,690400.0,3.3951,3.4126,3.3863,3.3951,690400.0
2009-04-06 15:40:00,3.88,3.9,3.88,3.89,487200.0,3.3951,3.4126,3.3951,3.4038,487200.0
2009-04-06 15:50:00,3.89,3.92,3.89,3.9,801600.0,3.4038,3.4301,3.4038,3.4126,801600.0
2009-04-07 09:30:00,3.82,3.82,3.68,3.68,1102400.0,3.3426,3.3426,3.2201,3.2201,1102400.0
2009-04-07 09:40:00,3.68,3.72,3.68,3.69,457600.0,3.2201,3.2551,3.2201,3.2288,457600.0
2009-04-07 09:50:00,3.7,3.7,3.68,3.69,423200.0,3.2376,3.2376,3.2201,3.2288,423200.0
2009-04-07 10:00:00,3.68,3.7,3.68,3.69,817600.0,3.2201,3.2376,3.2201,3.2288,817600.0
2009-04-07 10:10:00,3.69,3.7,3.68,3.69,416800.0,3.2288,3.2376,3.2201,3.2288,416800.0
2009-04-07 10:20:00,3.69,3.7,3.68,3.7,344000.0,3.2288,3.2376,3.2201,3.2376,344000.0
2009-04-07 10:30:00,3.7,3.72,3.69,3.7,417600.0,3.2376,3.2551,3.2288,3.2376,417600.0
2009-04-07 10:40:00,3.7,3.7,3.69,3.7,244800.0,3.2376,3.2376,3.2288,3.2376,244800.0
2009-04-07 10:50:00,3.7,3.7,3.67,3.68,254400.0,3.2376,3.2376,3.2113,3.2201,254400.0
2009-04-07 11:00:00,3.68,3.69,3.66,3.67,604800.0,3.2201,3.2288,3.2026,3.2113,604800.0
2009-04-07 11:10:00,3.67,3.67,3.66,3.66,257600.0,3.2113,3.2113,3.2026,3.2026,257600.0
2009-04-07 11:20:00,3.66,3.67,3.65,3.66,320000.0,3.2026,3.2113,3.1938,3.2026,320000.0
2009-04-07 11:30:00,3.66,3.69,3.66,3.67,1417600.0,3.2026,3.2288,3.2026,3.2113,1417600.0
2009-04-07 11:40:00,3.67,3.67,3.65,3.66,273600.0,3.2113,3.2113,3.1938,3.2026,273600.0
2009-04-07 11:50:00,3.66,3.66,3.64,3.65,499200.0,3.2026,3.2026,3.1851,3.1938,499200.0
2009-04-07 12:00:00,3.65,3.66,3.63,3.64,456800.0,3.1938,3.2026,3.1763,3.1851,456800.0
2009-04-07 12:10:00,3.64,3.64,3.63,3.64,487200.0,3.1851,3.1851,3.1763,3.1851,487200.0
2009-04-07 12:20:00,3.64,3.64,3.62,3.62,475200.0,3.1851,3.1851,3.1676,3.1676,475200.0
2009-04-07 12:30:00,3.62,3.63,3.62,3.62,539200.0,3.1676,3.1763,3.1676,3.1676,539200.0
2009-04-07 12:40:00,3.62,3.63,3.62,3.62,190400.0,3.1676,3.1763,3.1676,3.1676,190400.0
2009-04-07 12:50:00,3.62,3.62,3.62,3.62,280000.0,3.1676,3.1676,3.1676,3.1676,280000.0
2009-04-07 13:00:00,3.62,3.62,3.61,3.61,232800.0,3.1676,3.1676,3.1588,3.1588,232800.0
2009-04-07 13:10:00,3.61,3.61,3.59,3.59,426400.0,3.1588,3.1588,3.1413,3.1413,426400.0
2009-04-07 13:20:00,3.59,3.6,3.58,3.58,328800.0,3.1413,3.1501,3.1326,3.1326,328800.0
2009-04-07 13:30:00,3.58,3.58,3.56,3.58,755200.0,3.1326,3.1326,3.1151,3.1326,755200.0
2009-04-07 13:40:00,3.58,3.6,3.58,3.59,425600.0,3.1326,3.1501,3.1326,3.1413,425600.0
2009-04-07 13:50:00,3.59,3.61,3.59,3.6,368000.0,3.1413,3.1588,3.1413,3.1501,368000.0
2009-04-07 14:00:00,3.6,3.6,3.6,3.6,507200.0,3.1501,3.1501,3.1501,3.1501,507200.0
2009-04-07 14:10:00,3.6,3.62,3.6,3.61,501600.0,3.1501,3.1676,3.1501,3.1588,501600.0
2009-04-07 14:20:00,3.61,3.62,3.6,3.62,707200.0,3.1588,3.1676,3.1501,3.1676,707200.0
2009-04-07 14:30:00,3.62,3.62,3.61,3.61,328000.0,3.1676,3.1676,3.1588,3.1588,328000.0
2009-04-07 14:40:00,3.61,3.61,3.61,3.61,399200.0,3.1588,3.1588,3.1588,3.1588,399200.0
2009-04-07 14:50:00,3.61,3.63,3.61,3.63,289600.0,3.1588,3.1763,3.1588,3.1763,289600.0
2009-04-07 15:00:00,3.63,3.64,3.62,3.64,851200.0,3.1763,3.1851,3.1676,3.1851,851200.0
2009-04-07 15:10:00,3.64,3.65,3.63,3.64,720800.0,3.1851,3.1938,3.1763,3.1851,720800.0
2009-04-07 15:20:00,3.64,3.64,3.62,3.62,426400.0,3.1851,3.1851,3.1676,3.1676,426400.0
2009-04-07 15:30:00,3.62,3.64,3.62,3.63,561600.0,3.1676,3.1851,3.1676,3.1763,561600.0
2009-04-07 15:40:00,3.63,3.65,3.62,3.63,1124800.0,3.1763,3.1938,3.1676,3.1763,1124800.0
2009-04-07 15:50:00,3.63,3.64,3.61,3.62,1596000.0,3.1763,3.1851,3.1588,3.1676,1596000.0
2009-04-08 09:30:00,3.5,3.61,3.5,3.55,744800.0,3.0626,3.1588,3.0626,3.1063,744800.0
2009-04-08 09:40:00,3.55,3.59,3.55,3.58,592000.0,3.1063,3.1413,3.1063,3.1326,592000.0
2009-04-08 09:50:00,3.58,3.63,3.58,3.61,814400.0,3.1326,3.1763,3.1326,3.1588,814400.0
2009-04-08 10:00:00,3.61,3.63,3.6,3.63,608000.0,3.1588,3.1763,3.1501,3.1763,608000.0
2009-04-08 10:10:00,3.63,3.63,3.6,3.6,438400.0,3.1763,3.1763,3.1501,3.1501,438400.0
2009-04-08 10:20:00,3.59,3.59,3.57,3.58,483200.0,3.1413,3.1413,3.1238,3.1326,483200.0
2009-04-08 10:30:00,3.58,3.59,3.57,3.58,258400.0,3.1326,3.1413,3.1238,3.1326,258400.0
2009-04-08 10:40:00,3.58,3.59,3.57,3.58,250400.0,3.1326,3.1413,3.1238,3.1326,250400.0
2009-04-08 10:50:00,3.57,3.59,3.57,3.59,177600.0,3.1238,3.1413,3.1238,3.1413,177600.0
2009-04-08 11:00:00,3.59,3.61,3.59,3.6,298400.0,3.1413,3.1588,3.1413,3.1501,298400.0
2009-04-08 11:10:00,3.6,3.62,3.6,3.61,213600.0,3.1501,3.1676,3.1501,3.1588,213600.0
2009-04-08 11:20:00,3.61,3.63,3.61,3.62,548800.0,3.1588,3.1763,3.1588,3.1676,548800.0
2009-04-08 11:30:00,3.61,3.62,3.61,3.62,340000.0,3.1588,3.1676,3.1588,3.1676,340000.0
2009-04-08 11:40:00,3.62,3.63,3.61,3.61,361600.0,3.1676,3.1763,3.1588,3.1588,361600.0
2009-04-08 11:50:00,3.61,3.61,3.6,3.6,212800.0,3.1588,3.1588,3.1501,3.1501,212800.0
2009-04-08 12:00:00,3.6,3.61,3.6,3.61,146400.0,3.1501,3.1588,3.1501,3.1588,146400.0
2009-04-08 12:10:00,3.61,3.61,3.6,3.6,286400.0,3.1588,3.1588,3.1501,3.1501,286400.0
2009-04-08 12:20:00,3.6,3.61,3.6,3.6,322400.0,3.1501,3.1588,3.1501,3.1501,322400.0
2009-04-08 12:30:00,3.6,3.61,3.59,3.6,211200.0,3.1501,3.1588,3.1413,3.1501,211200.0
2009-04-08 12:40:00,3.6,3.61,3.59,3.6,254400.0,3.1501,3.1588,3.1413,3.1501,254400.0
2009-04-08 12:50:00,3.6,3.61,3.6,3.6,272800.0,3.1501,3.1588,3.1501,3.1501,272800.0
2009-04-08 13:00:00,3.6,3.61,3.6,3.61,258400.0,3.1501,3.1588,3.1501,3.1588,258400.0
2009-04-08 13:10:00,3.61,3.61,3.6,3.6,224800.0,3.1588,3.1588,3.1501,3.1501,224800.0
2009-04-08 13:20:00,3.6,3.61,3.6,3.6,600000.0,3.1501,3.1588,3.1501,3.1501,600000.0
2009-04-08 13:30:00,3.6,3.61,3.6,3.6,424000.0,3.1501,3.1588,3.1501,3.1501,424000.0
2009-04-08 13:40:00,3.6,3.6,3.6,3.6,328800.0,3.1501,3.1501,3.1501,3.1501,328800.0
2009-04-08 13:50:00,3.6,3.61,3.6,3.61,302400.0,3.1501,3.1588,3.1501,3.1588,302400.0
2009-04-08 14:00:00,3.6,3.61,3.58,3.58,548000.0,3.1501,3.1588,3.1326,3.1326,548000.0
2009-04-08 14:10:00,3.58,3.59,3.57,3.58,484800.0,3.1326,3.1413,3.1238,3.1326,484800.0
2009-04-08 14:20:00,3.58,3.59,3.58,3.58,425600.0,3.1326,3.1413,3.1326,3.1326,425600.0
2009-04-08 14:30:00,3.58,3.59,3.57,3.57,491200.0,3.1326,3.1413,3.1238,3.1238,491200.0
2009-04-08 14:40:00,3.57,3.59,3.57,3.58,424000.0,3.1238,3.1413,3.1238,3.1326,424000.0
2009-04-08 14:50:00,3.58,3.58,3.56,3.57,588000.0,3.1326,3.1326,3.1151,3.1238,588000.0
2009-04-08 15:00:00,3.57,3.57,3.56,3.56,363200.0,3.1238,3.1238,3.1151,3.1151,363200.0
2009-04-08 15:10:00,3.56,3.57,3.55,3.57,519200.0,3.1151,3.1238,3.1063,3.1238,519200.0
2009-04-08 15:20:00,3.57,3.58,3.57,3.58,802400.0,3.1238,3.1326,3.1238,3.1326,802400.0
2009-04-08 15:30:00,3.58,3.59,3.57,3.59,716000.0,3.1326,3.1413,3.1238,3.1413,716000.0
2009-04-08 15:40:00,3.59,3.6,3.58,3.59,863200.0,3.1413,3.1501,3.1326,3.1413,863200.0
2009-04-08 15:50:00,3.59,3.6,3.58,3.6,940000.0,3.1413,3.1501,3.1326,3.1501,940000.0
2009-04-09 09:30:00,3.71,3.73,3.67,3.69,367200.0,3.2463,3.2638,3.2113,3.2288,367200.0
2009-04-09 09:40:00,3.69,3.71,3.68,3.69,364000.0,3.2288,3.2463,3.2201,3.2288,364000.0
2009-04-09 09:50:00,3.69,3.7,3.69,3.7,464000.0,3.2288,3.2376,3.2288,3.2376,464000.0
2009-04-09 10:00:00,3.7,3.71,3.7,3.71,275200.0,3.2376,3.2463,3.2376,3.2463,275200.0
2009-04-09 10:10:00,3.71,3.72,3.7,3.72,260000.0,3.2463,3.2551,3.2376,3.2551,260000.0
2009-04-09 10:20:00,3.72,3.75,3.72,3.74,444800.0,3.2551,3.2813,3.2551,3.2726,444800.0
2009-04-09 10:30:00,3.74,3.76,3.73,3.76,408800.0,3.2726,3.2901,3.2638,3.2901,408800.0
2009-04-09 10:40:00,3.76,3.76,3.74,3.74,318400.0,3.2901,3.2901,3.2726,3.2726,318400.0
2009-04-09 10:50:00,3.74,3.76,3.74,3.75,173600.0,3.2726,3.2901,3.2726,3.2813,173600.0
2009-04-09 11:00:00,3.76,3.77,3.75,3.75,283200.0,3.2901,3.2988,3.2813,3.2813,283200.0
2009-04-09 11:10:00,3.76,3.78,3.76,3.78,332000.0,3.2901,3.3076,3.2901,3.3076,332000.0
2009-04-09 11:20:00,3.78,3.78,3.76,3.76,121600.0,3.3076,3.3076,3.2901,3.2901,121600.0
2009-04-09 11:30:00,3.76,3.77,3.76,3.76,188800.0,3.2901,3.2988,3.2901,3.2901,188800.0
2009-04-09 11:40:00,3.76,3.77,3.76,3.77,173600.0,3.2901,3.2988,3.2901,3.2988,173600.0
2009-04-09 11:50:00,3.77,3.78,3.76,3.78,96800.0,3.2988,3.3076,3.2901,3.3076,96800.0
2009-04-09 12:00:00,3.79,3.79,3.78,3.79,256000.0,3.3163,3.3163,3.3076,3.3163,256000.0
2009-04-09 12:10:00,3.79,3.79,3.78,3.78,277600.0,3.3163,3.3163,3.3076,3.3076,277600.0
2009-04-09 12:20:00,3.78,3.8,3.78,3.79,224800.0,3.3076,3.3251,3.3076,3.3163,224800.0
2009-04-09 12:30:00,3.79,3.8,3.79,3.8,230400.0,3.3163,3.3251,3.3163,3.3251,230400.0
2009-04-09 12:40:00,3.79,3.8,3.79,3.8,184800.0,3.3163,3.3251,3.3163,3.3251,184800.0
2009-04-09 12:50:00,3.8,3.8,3.79,3.79,128000.0,3.3251,3.3251,3.3163,3.3163,128000.0
2009-04-09 13:00:00,3.79,3.79,3.79,3.79,136800.0,3.3163,3.3163,3.3163,3.3163,136800.0
2009-04-09 13:10:00,3.79,3.8,3.79,3.79,102400.0,3.3163,3.3251,3.3163,3.3163,102400.0
2009-04-09 13:20:00,3.79,3.8,3.79,3.79,168800.0,3.3163,3.3251,3.3163,3.3163,168800.0
2009-04-09 13:30:00,3.79,3.79,3.78,3.78,176000.0,3.3163,3.3163,3.3076,3.3076,176000.0
2009-04-09 13:40:00,3.78,3.79,3.78,3.79,162400.0,3.3076,3.3163,3.3076,3.3163,162400.0
2009-04-09 13:50:00,3.79,3.8,3.79,3.8,160000.0,3.3163,3.3251,3.3163,3.3251,160000.0
2009-04-09 14:00:00,3.8,3.8,3.79,3.8,212000.0,3.3251,3.3251,3.3163,3.3251,212000.0
2009-04-09 14:10:00,3.8,3.8,3.77,3.78,328000.0,3.3251,3.3251,3.2988,3.3076,328000.0
2009-04-09 14:20:00,3.78,3.79,3.78,3.79,199200.0,3.3076,3.3163,3.3076,3.3163,199200.0
2009-04-09 14:30:00,3.79,3.8,3.79,3.8,272800.0,3.3163,3.3251,3.3163,3.3251,272800.0
2009-04-09 14:40:00,3.8,3.81,3.8,3.8,216000.0,3.3251,3.3338,3.3251,3.3251,216000.0
2009-04-09 14:50:00,3.8,3.8,3.79,3.8,209600.0,3.3251,3.3251,3.3163,3.3251,209600.0
2009-04-09 15:00:00,3.8,3.81,3.79,3.81,274400.0,3.3251,3.3338,3.3163,3.3338,274400.0
2009-04-09 15:10:00,3.81,3.81,3.79,3.81,292800.0,3.3338,3.3338,3.3163,3.3338,292800.0
2009-04-09 15:20:00,3.81,3.81,3.79,3.79,631200.0,3.3338,3.3338,3.3163,3.3163,631200.0
2009-04-09 15:30:00,3.79,3.8,3.77,3.78,1311200.0,3.3163,3.3251,3.2988,3.3076,1311200.0
2009-04-09 15:40:00,3.78,3.79,3.75,3.77,1260800.0,3.3076,3.3163,3.2813,3.2988,1260800.0
2009-04-09 15:50:00,3.77,3.79,3.77,3.79,2007200.0,3.2988,3.3163,3.2988,3.3163,2007200.0
2009-04-13 09:30:00,3.74,3.77,3.7,3.7,299200.0,3.2726,3.2988,3.2376,3.2376,299200.0
2009-04-13 09:40:00,3.71,3.71,3.67,3.71,329600.0,3.2463,3.2463,3.2113,3.2463,329600.0
2009-04-13 09:50:00,3.7,3.7,3.68,3.69,284800.0,3.2376,3.2376,3.2201,3.2288,284800.0
2009-04-13 10:00:00,3.69,3.7,3.69,3.7,226400.0,3.2288,3.2376,3.2288,3.2376,226400.0
2009-04-13 10:10:00,3.7,3.72,3.69,3.71,239200.0,3.2376,3.2551,3.2288,3.2463,239200.0
2009-04-13 10:20:00,3.71,3.72,3.71,3.72,228000.0,3.2463,3.2551,3.2463,3.2551,228000.0
2009-04-13 10:30:00,3.72,3.72,3.7,3.7,199200.0,3.2551,3.2551,3.2376,3.2376,199200.0
2009-04-13 10:40:00,3.7,3.71,3.69,3.7,467200.0,3.2376,3.2463,3.2288,3.2376,467200.0
2009-04-13 10:50:00,3.7,3.7,3.68,3.68,308800.0,3.2376,3.2376,3.2201,3.2201,308800.0
2009-04-13 11:00:00,3.68,3.68,3.67,3.67,188000.0,3.2201,3.2201,3.2113,3.2113,188000.0
2009-04-13 11:10:00,3.68,3.69,3.67,3.69,222400.0,3.2201,3.2288,3.2113,3.2288,222400.0
2009-04-13 11:20:00,3.69,3.7,3.68,3.69,272800.0,3.2288,3.2376,3.2201,3.2288,272800.0
2009-04-13 11:30:00,3.69,3.69,3.68,3.69,187200.0,3.2288,3.2288,3.2201,3.2288,187200.0
2009-04-13 11:40:00,3.69,3.7,3.68,3.69,322400.0,3.2288,3.2376,3.2201,3.2288,322400.0
2009-04-13 11:50:00,3.69,3.69,3.68,3.69,198400.0,3.2288,3.2288,3.2201,3.2288,198400.0
2009-04-13 12:00:00,3.69,3.71,3.69,3.7,408000.0,3.2288,3.2463,3.2288,3.2376,408000.0
2009-04-13 12:10:00,3.7,3.72,3.7,3.72,120000.0,3.2376,3.2551,3.2376,3.2551,120000.0
2009-04-13 12:20:00,3.72,3.72,3.71,3.72,296000.0,3.2551,3.2551,3.2463,3.2551,296000.0
2009-04-13 12:30:00,3.72,3.72,3.71,3.71,142400.0,3.2551,3.2551,3.2463,3.2463,142400.0
2009-04-13 12:40:00,3.71,3.71,3.7,3.71,99200.0,3.2463,3.2463,3.2376,3.2463,99200.0
2009-04-13 12:50:00,3.71,3.71,3.71,3.71,108800.0,3.2463,3.2463,3.2463,3.2463,108800.0
2009-04-13 13:00:00,3.71,3.71,3.7,3.7,130400.0,3.2463,3.2463,3.2376,3.2376,130400.0
2009-04-13 13:10:00,3.7,3.71,3.7,3.71,83200.0,3.2376,3.2463,3.2376,3.2463,83200.0
2009-04-13 13:20:00,3.71,3.72,3.71,3.71,140800.0,3.2463,3.2551,3.2463,3.2463,140800.0
2009-04-13 13:30:00,3.71,3.71,3.71,3.71,163200.0,3.2463,3.2463,3.2463,3.2463,163200.0
2009-04-13 13:40:00,3.71,3.71,3.71,3.71,144000.0,3.2463,3.2463,3.2463,3.2463,144000.0
2009-04-13 13:50:00,3.71,3.72,3.71,3.72,145600.0,3.2463,3.2551,3.2463,3.2551,145600.0
2009-04-13 14:00:00,3.72,3.72,3.71,3.72,173600.0,3.2551,3.2551,3.2463,3.2551,173600.0
2009-04-13 14:10:00,3.72,3.72,3.71,3.72,234400.0,3.2551,3.2551,3.2463,3.2551,234400.0
2009-04-13 14:20:00,3.72,3.72,3.71,3.71,299200.0,3.2551,3.2551,3.2463,3.2463,299200.0
2009-04-13 14:30:00,3.71,3.73,3.71,3.72,257600.0,3.2463,3.2638,3.2463,3.2551,257600.0
2009-04-13 14:40:00,3.72,3.73,3.71,3.72,282400.0,3.2551,3.2638,3.2463,3.2551,282400.0
2009-04-13 14:50:00,3.72,3.73,3.71,3.71,196800.0,3.2551,3.2638,3.2463,3.2463,196800.0
2009-04-13 15:00:00,3.72,3.74,3.71,3.73,568000.0,3.2551,3.2726,3.2463,3.2638,568000.0
2009-04-13 15:10:00,3.74,3.75,3.73,3.75,444800.0,3.2726,3.2813,3.2638,3.2813,444800.0
2009-04-13 15:20:00,3.75,3.75,3.74,3.75,384000.0,3.2813,3.2813,3.2726,3.2813,384000.0
2009-04-13 15:30:00,3.75,3.75,3.74,3.75,410400.0,3.2813,3.2813,3.2726,3.2813,410400.0
2009-04-13 15:40:00,3.75,3.76,3.74,3.76,648800.0,3.2813,3.2901,3.2726,3.2901,648800.0
2009-04-13 15:50:00,3.76,3.76,3.73,3.73,890400.0,3.2901,3.2901,3.2638,3.2638,890400.0
2009-04-14 09:30:00,3.7,3.75,3.66,3.75,577600.0,3.2376,3.2813,3.2026,3.2813,577600.0
2009-04-14 09:40:00,3.75,3.76,3.72,3.74,836000.0,3.2813,3.2901,3.2551,3.2726,836000.0
2009-04-14 09:50:00,3.74,3.75,3.74,3.74,460800.0,3.2726,3.2813,3.2726,3.2726,460800.0
2009-04-14 10:00:00,3.74,3.75,3.73,3.73,524800.0,3.2726,3.2813,3.2638,3.2638,524800.0
2009-04-14 10:10:00,3.73,3.75,3.73,3.74,226400.0,3.2638,3.2813,3.2638,3.2726,226400.0
2009-04-14 10:20:00,3.74,3.75,3.74,3.75,249600.0,3.2726,3.2813,3.2726,3.2813,249600.0
2009-04-14 10:30:00,3.75,3.76,3.75,3.75,354400.0,3.2813,3.2901,3.2813,3.2813,354400.0
2009-04-14 10:40:00,3.75,3.76,3.75,3.75,160800.0,3.2813,3.2901,3.2813,3.2813,160800.0
2009-04-14 10:50:00,3.75,3.75,3.73,3.74,72800.0,3.2813,3.2813,3.2638,3.2726,72800.0
2009-04-14 11:00:00,3.74,3.75,3.73,3.74,180000.0,3.2726,3.2813,3.2638,3.2726,180000.0
2009-04-14 11:10:00,3.74,3.75,3.74,3.74,132800.0,3.2726,3.2813,3.2726,3.2726,132800.0
2009-04-14 11:20:00,3.74,3.75,3.73,3.73,205600.0,3.2726,3.2813,3.2638,3.2638,205600.0
2009-04-14 11:30:00,3.73,3.75,3.73,3.75,100800.0,3.2638,3.2813,3.2638,3.2813,100800.0
2009-04-14 11:40:00,3.75,3.76,3.74,3.75,128000.0,3.2813,3.2901,3.2726,3.2813,128000.0
2009-04-14 11:50:00,3.75,3.75,3.74,3.75,106400.0,3.2813,3.2813,3.2726,3.2813,106400.0
2009-04-14 12:00:00,3.75,3.75,3.74,3.74,112000.0,3.2813,3.2813,3.2726,3.2726,112000.0
2009-04-14 12:10:00,3.74,3.74,3.73,3.74,84800.0,3.2726,3.2726,3.2638,3.2726,84800.0
2009-04-14 12:20:00,3.74,3.75,3.74,3.75,64000.0,3.2726,3.2813,3.2726,3.2813,64000.0
2009-04-14 12:30:00,3.75,3.76,3.75,3.75,58400.0,3.2813,3.2901,3.2813,3.2813,58400.0
2009-04-14 12:40:00,3.75,3.75,3.72,3.72,133600.0,3.2813,3.2813,3.2551,3.2551,133600.0
2009-04-14 12:50:00,3.72,3.73,3.72,3.73,84800.0,3.2551,3.2638,3.2551,3.2638,84800.0
2009-04-14 13:00:00,3.73,3.73,3.72,3.73,112800.0,3.2638,3.2638,3.2551,3.2638,112800.0
2009-04-14 13:10:00,3.73,3.73,3.73,3.73,140800.0,3.2638,3.2638,3.2638,3.2638,140800.0
2009-04-14 13:20:00,3.73,3.73,3.72,3.72,127200.0,3.2638,3.2638,3.2551,3.2551,127200.0
2009-04-14 13:30:00,3.72,3.72,3.72,3.72,138400.0,3.2551,3.2551,3.2551,3.2551,138400.0
2009-04-14 13:40:00,3.72,3.72,3.71,3.71,151200.0,3.2551,3.2551,3.2463,3.2463,151200.0
2009-04-14 13:50:00,3.71,3.72,3.71,3.72,125600.0,3.2463,3.2551,3.2463,3.2551,125600.0
2009-04-14 14:00:00,3.72,3.72,3.71,3.72,168000.0,3.2551,3.2551,3.2463,3.2551,168000.0
2009-04-14 14:10:00,3.72,3.73,3.71,3.72,100800.0,3.2551,3.2638,3.2463,3.2551,100800.0
2009-04-14 14:20:00,3.72,3.74,3.72,3.73,155200.0,3.2551,3.2726,3.2551,3.2638,155200.0
2009-04-14 14:30:00,3.73,3.73,3.72,3.73,163200.0,3.2638,3.2638,3.2551,3.2638,163200.0
2009-04-14 14:40:00,3.73,3.73,3.73,3.73,174400.0,3.2638,3.2638,3.2638,3.2638,174400.0
2009-04-14 14:50:00,3.73,3.75,3.72,3.75,184000.0,3.2638,3.2813,3.2551,3.2813,184000.0
2009-04-14 15:00:00,3.75,3.76,3.74,3.75,305600.0,3.2813,3.2901,3.2726,3.2813,305600.0
2009-04-14 15:10:00,3.75,3.77,3.75,3.77,360800.0,3.2813,3.2988,3.2813,3.2988,360800.0
2009-04-14 15:20:00,3.77,3.77,3.73,3.74,314400.0,3.2988,3.2988,3.2638,3.2726,314400.0
2009-04-14 15:30:00,3.74,3.75,3.73,3.74,370400.0,3.2726,3.2813,3.2638,3.2726,370400.0
2009-04-14 15:40:00,3.74,3.75,3.73,3.74,368000.0,3.2726,3.2813,3.2638,3.2726,368000.0
2009-04-14 15:50:00,3.74,3.75,3.73,3.74,563200.0,3.2726,3.2813,3.2638,3.2726,563200.0
2009-04-15 09:30:00,3.69,3.75,3.68,3.69,296800.0,3.2288,3.2813,3.2201,3.2288,296800.0
2009-04-15 09:40:00,3.69,3.7,3.67,3.67,282400.0,3.2288,3.2376,3.2113,3.2113,282400.0
2009-04-15 09:50:00,3.67,3.68,3.65,3.65,325600.0,3.2113,3.2201,3.1938,3.1938,325600.0
2009-04-15 10:00:00,3.66,3.68,3.65,3.68,526400.0,3.2026,3.2201,3.1938,3.2201,526400.0
2009-04-15 10:10:00,3.68,3.69,3.65,3.66,433600.0,3.2201,3.2288,3.1938,3.2026,433600.0
2009-04-15 10:20:00,3.65,3.68,3.65,3.67,214400.0,3.1938,3.2201,3.1938,3.2113,214400.0
2009-04-15 10:30:00,3.67,3.67,3.65,3.66,343200.0,3.2113,3.2113,3.1938,3.2026,343200.0
2009-04-15 10:40:00,3.66,3.67,3.65,3.65,460000.0,3.2026,3.2113,3.1938,3.1938,460000.0
2009-04-15 10:50:00,3.65,3.65,3.64,3.65,408800.0,3.1938,3.1938,3.1851,3.1938,408800.0
2009-04-15 11:00:00,3.65,3.65,3.64,3.64,196800.0,3.1938,3.1938,3.1851,3.1851,196800.0
2009-04-15 11:10:00,3.64,3.64,3.63,3.63,113600.0,3.1851,3.1851,3.1763,3.1763,113600.0
2009-04-15 11:20:00,3.64,3.64,3.63,3.63,120000.0,3.1851,3.1851,3.1763,3.1763,120000.0
2009-04-15 11:30:00,3.63,3.64,3.63,3.64,128000.0,3.1763,3.1851,3.1763,3.1851,128000.0
2009-04-15 11:40:00,3.64,3.64,3.63,3.63,211200.0,3.1851,3.1851,3.1763,3.1763,211200.0
2009-04-15 11:50:00,3.63,3.63,3.62,3.63,387200.0,3.1763,3.1763,3.1676,3.1763,387200.0
2009-04-15 12:00:00,3.63,3.63,3.63,3.63,241600.0,3.1763,3.1763,3.1763,3.1763,241600.0
2009-04-15 12:10:00,3.63,3.63,3.62,3.62,148800.0,3.1763,3.1763,3.1676,3.1676,148800.0
2009-04-15 12:20:00,3.62,3.63,3.61,3.63,1066400.0,3.1676,3.1763,3.1588,3.1763,1066400.0
2009-04-15 12:30:00,3.62,3.63,3.62,3.63,217600.0,3.1676,3.1763,3.1676,3.1763,217600.0
2009-04-15 12:40:00,3.63,3.63,3.62,3.63,323200.0,3.1763,3.1763,3.1676,3.1763,323200.0
2009-04-15 12:50:00,3.63,3.64,3.63,3.64,140000.0,3.1763,3.1851,3.1763,3.1851,140000.0
2009-04-15 13:00:00,3.64,3.65,3.63,3.63,316000.0,3.1851,3.1938,3.1763,3.1763,316000.0
2009-04-15 13:10:00,3.64,3.64,3.63,3.63,127200.0,3.1851,3.1851,3.1763,3.1763,127200.0
2009-04-15 13:20:00,3.63,3.63,3.62,3.62,320000.0,3.1763,3.1763,3.1676,3.1676,320000.0
2009-04-15 13:30:00,3.62,3.62,3.62,3.62,260000.0,3.1676,3.1676,3.1676,3.1676,260000.0
2009-04-15 13:40:00,3.62,3.62,3.59,3.61,1221600.0,3.1676,3.1676,3.1413,3.1588,1221600.0
2009-04-15 13:50:00,3.61,3.61,3.6,3.61,519200.0,3.1588,3.1588,3.1501,3.1588,519200.0
2009-04-15 14:00:00,3.61,3.63,3.61,3.62,373600.0,3.1588,3.1763,3.1588,3.1676,373600.0
2009-04-15 14:10:00,3.62,3.63,3.61,3.61,408000.0,3.1676,3.1763,3.1588,3.1588,408000.0
2009-04-15 14:20:00,3.61,3.61,3.59,3.6,828800.0,3.1588,3.1588,3.1413,3.1501,828800.0
2009-04-15 14:30:00,3.6,3.6,3.58,3.58,547200.0,3.1501,3.1501,3.1326,3.1326,547200.0
2009-04-15 14:40:00,3.58,3.58,3.56,3.58,500000.0,3.1326,3.1326,3.1151,3.1326,500000.0
2009-04-15 14:50:00,3.58,3.58,3.57,3.57,940000.0,3.1326,3.1326,3.1238,3.1238,940000.0
2009-04-15 15:00:00,3.57,3.6,3.57,3.59,1388800.0,3.1238,3.1501,3.1238,3.1413,1388800.0
2009-04-15 15:10:00,3.59,3.59,3.58,3.58,1111200.0,3.1413,3.1413,3.1326,3.1326,1111200.0
2009-04-15 15:20:00,3.58,3.6,3.58,3.59,983200.0,3.1326,3.1501,3.1326,3.1413,983200.0
2009-04-15 15:30:00,3.59,3.6,3.57,3.57,1223200.0,3.1413,3.1501,3.1238,3.1238,1223200.0
2009-04-15 15:40:00,3.57,3.6,3.57,3.59,1766400.0,3.1238,3.1501,3.1238,3.1413,1766400.0
2009-04-15 15:50:00,3.59,3.6,3.59,3.6,1668000.0,3.1413,3.1501,3.1413,3.1501,1668000.0
2009-04-16 09:30:00,3.67,3.92,3.67,3.88,3522400.0,3.2113,3.4301,3.2113,3.3951,3522400.0
2009-04-16 09:40:00,3.89,3.89,3.78,3.78,1600800.0,3.4038,3.4038,3.3076,3.3076,1600800.0
2009-04-16 09:50:00,3.78,3.8,3.77,3.79,1301600.0,3.3076,3.3251,3.2988,3.3163,1301600.0
2009-04-16 10:00:00,3.79,3.88,3.79,3.86,2011200.0,3.3163,3.3951,3.3163,3.3776,2011200.0
2009-04-16 10:10:00,3.86,3.93,3.86,3.9,1532800.0,3.3776,3.4388,3.3776,3.4126,1532800.0
2009-04-16 10:20:00,3.9,3.95,3.9,3.95,694400.0,3.4126,3.4563,3.4126,3.4563,694400.0
2009-04-16 10:30:00,3.95,3.96,3.88,3.88,837600.0,3.4563,3.4651,3.3951,3.3951,837600.0
2009-04-16 10:40:00,3.88,3.9,3.85,3.87,444800.0,3.3951,3.4126,3.3688,3.3863,444800.0
2009-04-16 10:50:00,3.87,3.9,3.86,3.88,1520000.0,3.3863,3.4126,3.3776,3.3951,1520000.0
2009-04-16 11:00:00,3.88,3.89,3.87,3.88,440800.0,3.3951,3.4038,3.3863,3.3951,440800.0
2009-04-16 11:10:00,3.88,3.92,3.88,3.9,997600.0,3.3951,3.4301,3.3951,3.4126,997600.0
2009-04-16 11:20:00,3.9,3.93,3.9,3.93,330400.0,3.4126,3.4388,3.4126,3.4388,330400.0
2009-04-16 11:30:00,3.93,3.94,3.91,3.93,324000.0,3.4388,3.4476,3.4213,3.4388,324000.0
2009-04-16 11:40:00,3.93,3.94,3.92,3.94,214400.0,3.4388,3.4476,3.4301,3.4476,214400.0
2009-04-16 11:50:00,3.93,3.95,3.93,3.94,172000.0,3.4388,3.4563,3.4388,3.4476,172000.0
2009-04-16 12:00:00,3.94,3.97,3.94,3.97,452000.0,3.4476,3.4738,3.4476,3.4738,452000.0
2009-04-16 12:10:00,3.97,3.98,3.95,3.97,482400.0,3.4738,3.4826,3.4563,3.4738,482400.0
2009-04-16 12:20:00,3.97,3.97,3.93,3.93,681600.0,3.4738,3.4738,3.4388,3.4388,681600.0
2009-04-16 12:30:00,3.93,3.95,3.93,3.95,246400.0,3.4388,3.4563,3.4388,3.4563,246400.0
2009-04-16 12:40:00,3.95,3.95,3.93,3.94,296800.0,3.4563,3.4563,3.4388,3.4476,296800.0
2009-04-16 12:50:00,3.94,3.94,3.92,3.92,496000.0,3.4476,3.4476,3.4301,3.4301,496000.0
2009-04-16 13:00:00,3.92,3.94,3.92,3.93,481600.0,3.4301,3.4476,3.4301,3.4388,481600.0
2009-04-16 13:10:00,3.93,3.93,3.9,3.92,587200.0,3.4388,3.4388,3.4126,3.4301,587200.0
2009-04-16 13:20:00,3.92,3.92,3.9,3.9,796800.0,3.4301,3.4301,3.4126,3.4126,796800.0
2009-04-16 13:30:00,3.9,3.91,3.89,3.9,336000.0,3.4126,3.4213,3.4038,3.4126,336000.0
2009-04-16 13:40:00,3.9,3.91,3.9,3.9,338400.0,3.4126,3.4213,3.4126,3.4126,338400.0
2009-04-16 13:50:00,3.9,3.92,3.9,3.92,452800.0,3.4126,3.4301,3.4126,3.4301,452800.0
2009-04-16 14:00:00,3.92,3.94,3.92,3.94,520800.0,3.4301,3.4476,3.4301,3.4476,520800.0
2009-04-16 14:10:00,3.93,3.95,3.93,3.93,482400.0,3.4388,3.4563,3.4388,3.4388,482400.0
2009-04-16 14:20:00,3.93,3.95,3.93,3.94,358400.0,3.4388,3.4563,3.4388,3.4476,358400.0
2009-04-16 14:30:00,3.94,3.95,3.94,3.95,466400.0,3.4476,3.4563,3.4476,3.4563,466400.0
2009-04-16 14:40:00,3.95,3.95,3.93,3.94,591200.0,3.4563,3.4563,3.4388,3.4476,591200.0
2009-04-16 14:50:00,3.94,3.94,3.93,3.94,515200.0,3.4476,3.4476,3.4388,3.4476,515200.0
2009-04-16 15:00:00,3.94,3.95,3.93,3.94,872000.0,3.4476,3.4563,3.4388,3.4476,872000.0
2009-04-16 15:10:00,3.94,3.95,3.94,3.94,712000.0,3.4476,3.4563,3.4476,3.4476,712000.0
2009-04-16 15:20:00,3.94,3.95,3.94,3.94,868800.0,3.4476,3.4563,3.4476,3.4476,868800.0
2009-04-16 15:30:00,3.94,3.96,3.94,3.96,894400.0,3.4476,3.4651,3.4476,3.4651,894400.0
2009-04-16 15:40:00,3.96,3.96,3.93,3.93,1221600.0,3.4651,3.4651,3.4388,3.4388,1221600.0
2009-04-16 15:50:00,3.93,3.96,3.93,3.93,1636000.0,3.4388,3.4651,3.4388,3.4388,1636000.0
2009-04-17 09:30:00,3.89,3.97,3.84,3.9,2828800.0,3.4038,3.4738,3.3601,3.4126,2828800.0
2009-04-17 09:40:00,3.9,3.9,3.88,3.9,880800.0,3.4126,3.4126,3.3951,3.4126,880800.0
2009-04-17 09:50:00,3.9,3.91,3.88,3.88,939200.0,3.4126,3.4213,3.3951,3.3951,939200.0
2009-04-17 10:00:00,3.88,3.89,3.87,3.87,354400.0,3.3951,3.4038,3.3863,3.3863,354400.0
2009-04-17 10:10:00,3.87,3.87,3.84,3.85,361600.0,3.3863,3.3863,3.3601,3.3688,361600.0
2009-04-17 10:20:00,3.84,3.85,3.82,3.83,384000.0,3.3601,3.3688,3.3426,3.3513,384000.0
2009-04-17 10:30:00,3.83,3.86,3.82,3.83,480000.0,3.3513,3.3776,3.3426,3.3513,480000.0
2009-04-17 10:40:00,3.83,3.83,3.78,3.79,884800.0,3.3513,3.3513,3.3076,3.3163,884800.0
2009-04-17 10:50:00,3.79,3.8,3.78,3.78,323200.0,3.3163,3.3251,3.3076,3.3076,323200.0
2009-04-17 11:00:00,3.78,3.78,3.75,3.76,614400.0,3.3076,3.3076,3.2813,3.2901,614400.0
2009-04-17 11:10:00,3.76,3.78,3.76,3.77,615200.0,3.2901,3.3076,3.2901,3.2988,615200.0
2009-04-17 11:20:00,3.77,3.8,3.77,3.8,468800.0,3.2988,3.3251,3.2988,3.3251,468800.0
2009-04-17 11:30:00,3.8,3.82,3.79,3.82,276800.0,3.3251,3.3426,3.3163,3.3426,276800.0
2009-04-17 11:40:00,3.82,3.83,3.81,3.82,282400.0,3.3426,3.3513,3.3338,3.3426,282400.0
2009-04-17 11:50:00,3.82,3.82,3.81,3.81,206400.0,3.3426,3.3426,3.3338,3.3338,206400.0
2009-04-17 12:00:00,3.81,3.83,3.81,3.83,240800.0,3.3338,3.3513,3.3338,3.3513,240800.0
2009-04-17 12:10:00,3.83,3.84,3.8,3.8,462400.0,3.3513,3.3601,3.3251,3.3251,462400.0
2009-04-17 12:20:00,3.8,3.81,3.8,3.81,260000.0,3.3251,3.3338,3.3251,3.3338,260000.0
2009-04-17 12:30:00,3.81,3.81,3.8,3.8,161600.0,3.3338,3.3338,3.3251,3.3251,161600.0
2009-04-17 12:40:00,3.8,3.81,3.79,3.8,259200.0,3.3251,3.3338,3.3163,3.3251,259200.0
2009-04-17 12:50:00,3.8,3.8,3.79,3.8,194400.0,3.3251,3.3251,3.3163,3.3251,194400.0
2009-04-17 13:00:00,3.8,3.81,3.8,3.81,249600.0,3.3251,3.3338,3.3251,3.3338,249600.0
2009-04-17 13:10:00,3.81,3.82,3.8,3.82,188800.0,3.3338,3.3426,3.3251,3.3426,188800.0
2009-04-17 13:20:00,3.82,3.82,3.8,3.81,320000.0,3.3426,3.3426,3.3251,3.3338,320000.0
2009-04-17 13:30:00,3.81,3.81,3.8,3.81,123200.0,3.3338,3.3338,3.3251,3.3338,123200.0
2009-04-17 13:40:00,3.81,3.83,3.81,3.83,401600.0,3.3338,3.3513,3.3338,3.3513,401600.0
2009-04-17 13:50:00,3.83,3.83,3.82,3.82,185600.0,3.3513,3.3513,3.3426,3.3426,185600.0
2009-04-17 14:00:00,3.82,3.83,3.8,3.81,260800.0,3.3426,3.3513,3.3251,3.3338,260800.0
2009-04-17 14:10:00,3.81,3.81,3.81,3.81,245600.0,3.3338,3.3338,3.3338,3.3338,245600.0
2009-04-17 14:20:00,3.81,3.83,3.81,3.81,751200.0,3.3338,3.3513,3.3338,3.3338,751200.0
2009-04-17 14:30:00,3.81,3.82,3.81,3.82,232800.0,3.3338,3.3426,3.3338,3.3426,232800.0
2009-04-17 14:40:00,3.82,3.82,3.81,3.82,299200.0,3.3426,3.3426,3.3338,3.3426,299200.0
2009-04-17 14:50:00,3.82,3.82,3.8,3.81,413600.0,3.3426,3.3426,3.3251,3.3338,413600.0
2009-04-17 15:00:00,3.81,3.82,3.81,3.82,410400.0,3.3338,3.3426,3.3338,3.3426,410400.0
2009-04-17 15:10:00,3.82,3.82,3.81,3.81,508800.0,3.3426,3.3426,3.3338,3.3338,508800.0
2009-04-17 15:20:00,3.81,3.81,3.8,3.8,510400.0,3.3338,3.3338,3.3251,3.3251,510400.0
2009-04-17 15:30:00,3.8,3.81,3.79,3.81,918400.0,3.3251,3.3338,3.3163,3.3338,918400.0
2009-04-17 15:40:00,3.81,3.82,3.81,3.82,1283200.0,3.3338,3.3426,3.3338,3.3426,1283200.0
2009-04-17 15:50:00,3.82,3.82,3.8,3.81,1081600.0,3.3426,3.3426,3.3251,3.3338,1081600.0
2009-04-20 09:30:00,3.78,3.8,3.75,3.78,728000.0,3.3076,3.3251,3.2813,3.3076,728000.0
2009-04-20 09:40:00,3.78,3.8,3.77,3.79,711200.0,3.3076,3.3251,3.2988,3.3163,711200.0
2009-04-20 09:50:00,3.79,3.79,3.78,3.78,300000.0,3.3163,3.3163,3.3076,3.3076,300000.0
2009-04-20 10:00:00,3.78,3.78,3.75,3.75,482400.0,3.3076,3.3076,3.2813,3.2813,482400.0
2009-04-20 10:10:00,3.75,3.75,3.72,3.73,822400.0,3.2813,3.2813,3.2551,3.2638,822400.0
2009-04-20 10:20:00,3.73,3.75,3.72,3.74,544000.0,3.2638,3.2813,3.2551,3.2726,544000.0
2009-04-20 10:30:00,3.74,3.76,3.74,3.75,426400.0,3.2726,3.2901,3.2726,3.2813,426400.0
2009-04-20 10:40:00,3.75,3.75,3.74,3.75,273600.0,3.2813,3.2813,3.2726,3.2813,273600.0
2009-04-20 10:50:00,3.75,3.75,3.73,3.73,200000.0,3.2813,3.2813,3.2638,3.2638,200000.0
2009-04-20 11:00:00,3.73,3.73,3.72,3.72,204800.0,3.2638,3.2638,3.2551,3.2551,204800.0
2009-04-20 11:10:00,3.72,3.72,3.71,3.72,310400.0,3.2551,3.2551,3.2463,3.2551,310400.0
2009-04-20 11:20:00,3.71,3.74,3.71,3.74,348000.0,3.2463,3.2726,3.2463,3.2726,348000.0
2009-04-20 11:30:00,3.74,3.75,3.74,3.74,351200.0,3.2726,3.2813,3.2726,3.2726,351200.0
2009-04-20 11:40:00,3.74,3.75,3.74,3.75,135200.0,3.2726,3.2813,3.2726,3.2813,135200.0
2009-04-20 11:50:00,3.75,3.76,3.73,3.74,433600.0,3.2813,3.2901,3.2638,3.2726,433600.0
2009-04-20 12:00:00,3.74,3.74,3.73,3.73,136000.0,3.2726,3.2726,3.2638,3.2638,136000.0
2009-04-20 12:10:00,3.73,3.75,3.73,3.75,263200.0,3.2638,3.2813,3.2638,3.2813,263200.0
2009-04-20 12:20:00,3.75,3.77,3.75,3.77,305600.0,3.2813,3.2988,3.2813,3.2988,305600.0
2009-04-20 12:30:00,3.77,3.77,3.75,3.75,193600.0,3.2988,3.2988,3.2813,3.2813,193600.0
2009-04-20 12:40:00,3.75,3.77,3.75,3.77,178400.0,3.2813,3.2988,3.2813,3.2988,178400.0
2009-04-20 12:50:00,3.77,3.78,3.76,3.78,126400.0,3.2988,3.3076,3.2901,3.3076,126400.0
2009-04-20 13:00:00,3.78,3.78,3.75,3.75,176800.0,3.3076,3.3076,3.2813,3.2813,176800.0
2009-04-20 13:10:00,3.75,3.76,3.75,3.76,359200.0,3.2813,3.2901,3.2813,3.2901,359200.0
2009-04-20 13:20:00,3.76,3.76,3.75,3.75,101600.0,3.2901,3.2901,3.2813,3.2813,101600.0
2009-04-20 13:30:00,3.75,3.77,3.75,3.76,160800.0,3.2813,3.2988,3.2813,3.2901,160800.0
2009-04-20 13:40:00,3.76,3.77,3.76,3.76,252000.0,3.2901,3.2988,3.2901,3.2901,252000.0
2009-04-20 13:50:00,3.76,3.77,3.75,3.76,343200.0,3.2901,3.2988,3.2813,3.2901,343200.0
2009-04-20 14:00:00,3.76,3.76,3.75,3.76,202400.0,3.2901,3.2901,3.2813,3.2901,202400.0
2009-04-20 14:10:00,3.76,3.76,3.75,3.76,172800.0,3.2901,3.2901,3.2813,3.2901,172800.0
2009-04-20 14:20:00,3.76,3.77,3.76,3.76,484000.0,3.2901,3.2988,3.2901,3.2901,484000.0
2009-04-20 14:30:00,3.76,3.77,3.76,3.76,213600.0,3.2901,3.2988,3.2901,3.2901,213600.0
2009-04-20 14:40:00,3.76,3.77,3.76,3.77,260000.0,3.2901,3.2988,3.2901,3.2988,260000.0
2009-04-20 14:50:00,3.77,3.77,3.76,3.77,603200.0,3.2988,3.2988,3.2901,3.2988,603200.0
2009-04-20 15:00:00,3.77,3.78,3.76,3.77,368000.0,3.2988,3.3076,3.2901,3.2988,368000.0
2009-04-20 15:10:00,3.77,3.77,3.76,3.77,617600.0,3.2988,3.2988,3.2901,3.2988,617600.0
2009-04-20 15:20:00,3.77,3.77,3.76,3.77,764000.0,3.2988,3.2988,3.2901,3.2988,764000.0
2009-04-20 15:30:00,3.77,3.79,3.77,3.77,680800.0,3.2988,3.3163,3.2988,3.2988,680800.0
2009-04-20 15:40:00,3.77,3.79,3.77,3.79,884800.0,3.2988,3.3163,3.2988,3.3163,884800.0
2009-04-20 15:50:00,3.79,3.8,3.78,3.79,2660800.0,3.3163,3.3251,3.3076,3.3163,2660800.0
2009-04-21 09:30:00,3.81,3.87,3.77,3.86,596000.0,3.3338,3.3863,3.2988,3.3776,596000.0
2009-04-21 09:40:00,3.86,3.88,3.84,3.84,372800.0,3.3776,3.3951,3.3601,3.3601,372800.0
2009-04-21 09:50:00,3.85,3.86,3.84,3.85,245600.0,3.3688,3.3776,3.3601,3.3688,245600.0
2009-04-21 10:00:00,3.85,3.87,3.84,3.86,269600.0,3.3688,3.3863,3.3601,3.3776,269600.0
2009-04-21 10:10:00,3.86,3.86,3.85,3.85,270400.0,3.3776,3.3776,3.3688,3.3688,270400.0
2009-04-21 10:20:00,3.85,3.85,3.83,3.84,127200.0,3.3688,3.3688,3.3513,3.3601,127200.0
2009-04-21 10:30:00,3.84,3.84,3.82,3.84,264000.0,3.3601,3.3601,3.3426,3.3601,264000.0
2009-04-21 10:40:00,3.84,3.85,3.83,3.84,534400.0,3.3601,3.3688,3.3513,3.3601,534400.0
2009-04-21 10:50:00,3.84,3.84,3.82,3.84,290400.0,3.3601,3.3601,3.3426,3.3601,290400.0
2009-04-21 11:00:00,3.84,3.85,3.84,3.85,186400.0,3.3601,3.3688,3.3601,3.3688,186400.0
2009-04-21 11:10:00,3.85,3.87,3.84,3.87,266400.0,3.3688,3.3863,3.3601,3.3863,266400.0
2009-04-21 11:20:00,3.87,3.88,3.86,3.87,272000.0,3.3863,3.3951,3.3776,3.3863,272000.0
2009-04-21 11:30:00,3.87,3.88,3.87,3.87,317600.0,3.3863,3.3951,3.3863,3.3863,317600.0
2009-04-21 11:40:00,3.87,3.9,3.87,3.9,429600.0,3.3863,3.4126,3.3863,3.4126,429600.0
2009-04-21 11:50:00,3.9,3.91,3.89,3.91,420000.0,3.4126,3.4213,3.4038,3.4213,420000.0
2009-04-21 12:00:00,3.91,3.93,3.91,3.93,289600.0,3.4213,3.4388,3.4213,3.4388,289600.0
2009-04-21 12:10:00,3.93,3.95,3.92,3.94,381600.0,3.4388,3.4563,3.4301,3.4476,381600.0
2009-04-21 12:20:00,3.94,3.94,3.94,3.94,288000.0,3.4476,3.4476,3.4476,3.4476,288000.0
2009-04-21 12:30:00,3.94,3.95,3.93,3.93,213600.0,3.4476,3.4563,3.4388,3.4388,213600.0
2009-04-21 12:40:00,3.93,3.94,3.93,3.93,206400.0,3.4388,3.4476,3.4388,3.4388,206400.0
2009-04-21 12:50:00,3.93,3.94,3.93,3.94,375200.0,3.4388,3.4476,3.4388,3.4476,375200.0
2009-04-21 13:00:00,3.94,3.94,3.93,3.93,331200.0,3.4476,3.4476,3.4388,3.4388,331200.0
2009-04-21 13:10:00,3.92,3.93,3.92,3.92,223200.0,3.4301,3.4388,3.4301,3.4301,223200.0
2009-04-21 13:20:00,3.92,3.93,3.92,3.92,284000.0,3.4301,3.4388,3.4301,3.4301,284000.0
2009-04-21 13:30:00,3.92,3.93,3.92,3.92,312800.0,3.4301,3.4388,3.4301,3.4301,312800.0
2009-04-21 13:40:00,3.92,3.94,3.92,3.93,288000.0,3.4301,3.4476,3.4301,3.4388,288000.0
2009-04-21 13:50:00,3.93,3.94,3.93,3.93,352000.0,3.4388,3.4476,3.4388,3.4388,352000.0
2009-04-21 14:00:00,3.93,3.94,3.92,3.93,288000.0,3.4388,3.4476,3.4301,3.4388,288000.0
2009-04-21 14:10:00,3.92,3.93,3.91,3.92,228000.0,3.4301,3.4388,3.4213,3.4301,228000.0
2009-04-21 14:20:00,3.92,3.92,3.91,3.92,223200.0,3.4301,3.4301,3.4213,3.4301,223200.0
2009-04-21 14:30:00,3.92,3.93,3.92,3.92,382400.0,3.4301,3.4388,3.4301,3.4301,382400.0
2009-04-21 14:40:00,3.92,3.93,3.92,3.92,760800.0,3.4301,3.4388,3.4301,3.4301,760800.0
2009-04-21 14:50:00,3.92,3.92,3.91,3.91,515200.0,3.4301,3.4301,3.4213,3.4213,515200.0
2009-04-21 15:00:00,3.91,3.91,3.91,3.91,1242400.0,3.4213,3.4213,3.4213,3.4213,1242400.0
2009-04-21 15:10:00,3.91,3.93,3.91,3.92,1182400.0,3.4213,3.4388,3.4213,3.4301,1182400.0
2009-04-21 15:20:00,3.92,3.94,3.92,3.93,843200.0,3.4301,3.4476,3.4301,3.4388,843200.0
2009-04-21 15:30:00,3.93,3.93,3.91,3.92,1204000.0,3.4388,3.4388,3.4213,3.4301,1204000.0
2009-04-21 15:40:00,3.92,3.92,3.9,3.91,913600.0,3.4301,3.4301,3.4126,3.4213,913600.0
2009-04-21 15:50:00,3.91,3.94,3.91,3.93,1364000.0,3.4213,3.4476,3.4213,3.4388,1364000.0
2009-04-22 09:30:00,3.88,3.95,3.86,3.92,304800.0,3.3951,3.4563,3.3776,3.4301,304800.0
2009-04-22 09:40:00,3.91,3.94,3.9,3.91,432800.0,3.4213,3.4476,3.4126,3.4213,432800.0
2009-04-22 09:50:00,3.91,3.99,3.9,3.99,508800.0,3.4213,3.4913,3.4126,3.4913,508800.0
2009-04-22 10:00:00,3.98,4.03,3.98,4.02,863200.0,3.4826,3.5263,3.4826,3.5176,863200.0
2009-04-22 10:10:00,4.02,4.05,4.01,4.03,600800.0,3.5176,3.5438,3.5088,3.5263,600800.0
2009-04-22 10:20:00,4.04,4.05,4.03,4.05,378400.0,3.5351,3.5438,3.5263,3.5438,378400.0
2009-04-22 10:30:00,4.04,4.05,4.03,4.05,353600.0,3.5351,3.5438,3.5263,3.5438,353600.0
2009-04-22 10:40:00,4.05,4.06,4.04,4.05,262400.0,3.5438,3.5526,3.5351,3.5438,262400.0
2009-04-22 10:50:00,4.05,4.07,4.05,4.05,497600.0,3.5438,3.5613,3.5438,3.5438,497600.0
2009-04-22 11:00:00,4.05,4.07,4.05,4.06,357600.0,3.5438,3.5613,3.5438,3.5526,357600.0
2009-04-22 11:10:00,4.06,4.08,4.06,4.08,432800.0,3.5526,3.5701,3.5526,3.5701,432800.0
2009-04-22 11:20:00,4.08,4.09,4.07,4.07,236000.0,3.5701,3.5788,3.5613,3.5613,236000.0
2009-04-22 11:30:00,4.08,4.09,4.08,4.09,310400.0,3.5701,3.5788,3.5701,3.5788,310400.0
2009-04-22 11:40:00,4.09,4.1,4.08,4.09,236800.0,3.5788,3.5876,3.5701,3.5788,236800.0
2009-04-22 11:50:00,4.09,4.1,4.08,4.1,200000.0,3.5788,3.5876,3.5701,3.5876,200000.0
2009-04-22 12:00:00,4.1,4.11,4.09,4.11,321600.0,3.5876,3.5963,3.5788,3.5963,321600.0
2009-04-22 12:10:00,4.1,4.12,4.1,4.11,353600.0,3.5876,3.6051,3.5876,3.5963,353600.0
2009-04-22 12:20:00,4.11,4.12,4.1,4.1,436800.0,3.5963,3.6051,3.5876,3.5876,436800.0
2009-04-22 12:30:00,4.1,4.11,4.08,4.1,321600.0,3.5876,3.5963,3.5701,3.5876,321600.0
2009-04-22 12:40:00,4.09,4.1,4.08,4.08,372800.0,3.5788,3.5876,3.5701,3.5701,372800.0
2009-04-22 12:50:00,4.08,4.09,4.07,4.08,272800.0,3.5701,3.5788,3.5613,3.5701,272800.0
2009-04-22 13:00:00,4.08,4.09,4.08,4.09,353600.0,3.5701,3.5788,3.5701,3.5788,353600.0
2009-04-22 13:10:00,4.09,4.1,4.07,4.1,521600.0,3.5788,3.5876,3.5613,3.5876,521600.0
2009-04-22 13:20:00,4.1,4.11,4.09,4.1,387200.0,3.5876,3.5963,3.5788,3.5876,387200.0
2009-04-22 13:30:00,4.1,4.11,4.08,4.1,292800.0,3.5876,3.5963,3.5701,3.5876,292800.0
2009-04-22 13:40:00,4.1,4.1,4.08,4.09,215200.0,3.5876,3.5876,3.5701,3.5788,215200.0
2009-04-22 13:50:00,4.09,4.09,4.07,4.07,256000.0,3.5788,3.5788,3.5613,3.5613,256000.0
2009-04-22 14:00:00,4.07,4.09,4.07,4.08,238400.0,3.5613,3.5788,3.5613,3.5701,238400.0
2009-04-22 14:10:00,4.08,4.11,4.08,4.11,317600.0,3.5701,3.5963,3.5701,3.5963,317600.0
2009-04-22 14:20:00,4.11,4.11,4.1,4.1,270400.0,3.5963,3.5963,3.5876,3.5876,270400.0
2009-04-22 14:30:00,4.11,4.13,4.11,4.11,385600.0,3.5963,3.6138,3.5963,3.5963,385600.0
2009-04-22 14:40:00,4.11,4.12,4.11,4.12,276800.0,3.5963,3.6051,3.5963,3.6051,276800.0
2009-04-22 14:50:00,4.12,4.12,4.1,4.1,274400.0,3.6051,3.6051,3.5876,3.5876,274400.0
2009-04-22 15:00:00,4.1,4.11,4.09,4.09,351200.0,3.5876,3.5963,3.5788,3.5788,351200.0
2009-04-22 15:10:00,4.09,4.12,4.09,4.09,476000.0,3.5788,3.6051,3.5788,3.5788,476000.0
2009-04-22 15:20:00,4.09,4.11,4.08,4.09,543200.0,3.5788,3.5963,3.5701,3.5788,543200.0
2009-04-22 15:30:00,4.09,4.1,4.06,4.06,915200.0,3.5788,3.5876,3.5526,3.5526,915200.0
2009-04-22 15:40:00,4.06,4.07,4.04,4.04,906400.0,3.5526,3.5613,3.5351,3.5351,906400.0
2009-04-22 15:50:00,4.04,4.06,4.02,4.03,983200.0,3.5351,3.5526,3.5176,3.5263,983200.0
2009-04-23 09:30:00,3.99,4.04,3.99,4.04,440000.0,3.4913,3.5351,3.4913,3.5351,440000.0
2009-04-23 09:40:00,4.04,4.05,3.99,3.99,511200.0,3.5351,3.5438,3.4913,3.4913,511200.0
2009-04-23 09:50:00,3.99,3.99,3.97,3.97,465600.0,3.4913,3.4913,3.4738,3.4738,465600.0
2009-04-23 10:00:00,3.97,3.97,3.93,3.94,240000.0,3.4738,3.4738,3.4388,3.4476,240000.0
2009-04-23 10:10:00,3.94,3.96,3.94,3.95,200800.0,3.4476,3.4651,3.4476,3.4563,200800.0
2009-04-23 10:20:00,3.95,3.98,3.94,3.97,184000.0,3.4563,3.4826,3.4476,3.4738,184000.0
2009-04-23 10:30:00,3.97,3.99,3.95,3.99,315200.0,3.4738,3.4913,3.4563,3.4913,315200.0
2009-04-23 10:40:00,3.99,4.0,3.96,3.97,272000.0,3.4913,3.5001,3.4651,3.4738,272000.0
2009-04-23 10:50:00,3.97,3.98,3.94,3.94,196800.0,3.4738,3.4826,3.4476,3.4476,196800.0
2009-04-23 11:00:00,3.94,3.95,3.93,3.94,100800.0,3.4476,3.4563,3.4388,3.4476,100800.0
2009-04-23 11:10:00,3.93,3.94,3.9,3.9,213600.0,3.4388,3.4476,3.4126,3.4126,213600.0
2009-04-23 11:20:00,3.9,3.93,3.9,3.92,189600.0,3.4126,3.4388,3.4126,3.4301,189600.0
2009-04-23 11:30:00,3.92,3.94,3.91,3.93,179200.0,3.4301,3.4476,3.4213,3.4388,179200.0
2009-04-23 11:40:00,3.93,3.94,3.92,3.94,136000.0,3.4388,3.4476,3.4301,3.4476,136000.0
2009-04-23 11:50:00,3.93,3.94,3.93,3.93,387200.0,3.4388,3.4476,3.4388,3.4388,387200.0
2009-04-23 12:00:00,3.94,3.94,3.93,3.94,127200.0,3.4476,3.4476,3.4388,3.4476,127200.0
2009-04-23 12:10:00,3.94,3.97,3.94,3.97,219200.0,3.4476,3.4738,3.4476,3.4738,219200.0
2009-04-23 12:20:00,3.97,3.98,3.96,3.96,195200.0,3.4738,3.4826,3.4651,3.4651,195200.0
2009-04-23 12:30:00,3.96,3.97,3.95,3.97,76000.0,3.4651,3.4738,3.4563,3.4738,76000.0
2009-04-23 12:40:00,3.97,3.98,3.97,3.98,112800.0,3.4738,3.4826,3.4738,3.4826,112800.0
2009-04-23 12:50:00,3.98,3.99,3.98,3.99,112000.0,3.4826,3.4913,3.4826,3.4913,112000.0
2009-04-23 13:00:00,3.99,4.0,3.98,3.99,156000.0,3.4913,3.5001,3.4826,3.4913,156000.0
2009-04-23 13:10:00,3.99,3.99,3.98,3.99,88000.0,3.4913,3.4913,3.4826,3.4913,88000.0
2009-04-23 13:20:00,3.99,4.01,3.99,4.01,160800.0,3.4913,3.5088,3.4913,3.5088,160800.0
2009-04-23 13:30:00,4.01,4.01,4.0,4.01,225600.0,3.5088,3.5088,3.5001,3.5088,225600.0
2009-04-23 13:40:00,4.01,4.01,4.0,4.01,263200.0,3.5088,3.5088,3.5001,3.5088,263200.0
2009-04-23 13:50:00,4.01,4.02,4.0,4.02,403200.0,3.5088,3.5176,3.5001,3.5176,403200.0
2009-04-23 14:00:00,4.02,4.02,4.0,4.0,188800.0,3.5176,3.5176,3.5001,3.5001,188800.0
2009-04-23 14:10:00,4.0,4.01,4.0,4.01,149600.0,3.5001,3.5088,3.5001,3.5088,149600.0
2009-04-23 14:20:00,4.01,4.01,4.0,4.01,224000.0,3.5088,3.5088,3.5001,3.5088,224000.0
2009-04-23 14:30:00,4.01,4.02,4.0,4.02,241600.0,3.5088,3.5176,3.5001,3.5176,241600.0
2009-04-23 14:40:00,4.02,4.02,4.0,4.01,312000.0,3.5176,3.5176,3.5001,3.5088,312000.0
2009-04-23 14:50:00,4.01,4.01,3.99,4.01,625600.0,3.5088,3.5088,3.4913,3.5088,625600.0
2009-04-23 15:00:00,4.01,4.01,3.98,3.99,597600.0,3.5088,3.5088,3.4826,3.4913,597600.0
2009-04-23 15:10:00,3.99,3.99,3.97,3.98,493600.0,3.4913,3.4913,3.4738,3.4826,493600.0
2009-04-23 15:20:00,3.98,3.99,3.96,3.99,553600.0,3.4826,3.4913,3.4651,3.4913,553600.0
2009-04-23 15:30:00,3.99,4.0,3.97,3.99,683200.0,3.4913,3.5001,3.4738,3.4913,683200.0
2009-04-23 15:40:00,3.98,4.02,3.98,4.01,590400.0,3.4826,3.5176,3.4826,3.5088,590400.0
2009-04-23 15:50:00,4.01,4.03,4.0,4.02,932800.0,3.5088,3.5263,3.5001,3.5176,932800.0
2009-04-24 09:30:00,4.04,4.07,4.03,4.03,415200.0,3.5351,3.5613,3.5263,3.5263,415200.0
2009-04-24 09:40:00,4.04,4.08,4.03,4.06,508800.0,3.5351,3.5701,3.5263,3.5526,508800.0
2009-04-24 09:50:00,4.07,4.1,4.07,4.09,581600.0,3.5613,3.5876,3.5613,3.5788,581600.0
2009-04-24 10:00:00,4.09,4.11,4.08,4.08,218400.0,3.5788,3.5963,3.5701,3.5701,218400.0
2009-04-24 10:10:00,4.08,4.09,4.07,4.08,209600.0,3.5701,3.5788,3.5613,3.5701,209600.0
2009-04-24 10:20:00,4.08,4.08,4.06,4.08,253600.0,3.5701,3.5701,3.5526,3.5701,253600.0
2009-04-24 10:30:00,4.08,4.1,4.07,4.08,176000.0,3.5701,3.5876,3.5613,3.5701,176000.0
2009-04-24 10:40:00,4.08,4.09,4.07,4.09,229600.0,3.5701,3.5788,3.5613,3.5788,229600.0
2009-04-24 10:50:00,4.09,4.09,4.08,4.09,170400.0,3.5788,3.5788,3.5701,3.5788,170400.0
2009-04-24 11:00:00,4.08,4.11,4.08,4.11,341600.0,3.5701,3.5963,3.5701,3.5963,341600.0
2009-04-24 11:10:00,4.11,4.13,4.11,4.12,300000.0,3.5963,3.6138,3.5963,3.6051,300000.0
2009-04-24 11:20:00,4.12,4.14,4.11,4.14,162400.0,3.6051,3.6226,3.5963,3.6226,162400.0
2009-04-24 11:30:00,4.14,4.15,4.13,4.15,228800.0,3.6226,3.6313,3.6138,3.6313,228800.0
2009-04-24 11:40:00,4.15,4.17,4.15,4.15,698400.0,3.6313,3.6488,3.6313,3.6313,698400.0
2009-04-24 11:50:00,4.15,4.18,4.15,4.18,379200.0,3.6313,3.6576,3.6313,3.6576,379200.0
2009-04-24 12:00:00,4.18,4.18,4.17,4.17,376000.0,3.6576,3.6576,3.6488,3.6488,376000.0
2009-04-24 12:10:00,4.17,4.17,4.16,4.16,167200.0,3.6488,3.6488,3.6401,3.6401,167200.0
2009-04-24 12:20:00,4.16,4.18,4.16,4.17,189600.0,3.6401,3.6576,3.6401,3.6488,189600.0
2009-04-24 12:30:00,4.17,4.18,4.17,4.18,224000.0,3.6488,3.6576,3.6488,3.6576,224000.0
2009-04-24 12:40:00,4.18,4.18,4.17,4.17,207200.0,3.6576,3.6576,3.6488,3.6488,207200.0
2009-04-24 12:50:00,4.17,4.18,4.17,4.18,368000.0,3.6488,3.6576,3.6488,3.6576,368000.0
2009-04-24 13:00:00,4.18,4.18,4.17,4.18,232000.0,3.6576,3.6576,3.6488,3.6576,232000.0
2009-04-24 13:10:00,4.18,4.18,4.17,4.18,218400.0,3.6576,3.6576,3.6488,3.6576,218400.0
2009-04-24 13:20:00,4.18,4.18,4.18,4.18,244000.0,3.6576,3.6576,3.6576,3.6576,244000.0
2009-04-24 13:30:00,4.18,4.18,4.16,4.17,438400.0,3.6576,3.6576,3.6401,3.6488,438400.0
2009-04-24 13:40:00,4.17,4.17,4.17,4.17,224800.0,3.6488,3.6488,3.6488,3.6488,224800.0
2009-04-24 13:50:00,4.17,4.17,4.16,4.17,240000.0,3.6488,3.6488,3.6401,3.6488,240000.0
2009-04-24 14:00:00,4.17,4.18,4.15,4.16,1413600.0,3.6488,3.6576,3.6313,3.6401,1413600.0
2009-04-24 14:10:00,4.16,4.17,4.12,4.14,755200.0,3.6401,3.6488,3.6051,3.6226,755200.0
2009-04-24 14:20:00,4.14,4.16,4.13,4.16,560000.0,3.6226,3.6401,3.6138,3.6401,560000.0
2009-04-24 14:30:00,4.16,4.17,4.15,4.17,351200.0,3.6401,3.6488,3.6313,3.6488,351200.0
2009-04-24 14:40:00,4.17,4.18,4.16,4.16,346400.0,3.6488,3.6576,3.6401,3.6401,346400.0
2009-04-24 14:50:00,4.16,4.18,4.16,4.18,300000.0,3.6401,3.6576,3.6401,3.6576,300000.0
2009-04-24 15:00:00,4.18,4.18,4.16,4.17,334400.0,3.6576,3.6576,3.6401,3.6488,334400.0
2009-04-24 15:10:00,4.17,4.17,4.15,4.16,368000.0,3.6488,3.6488,3.6313,3.6401,368000.0
2009-04-24 15:20:00,4.16,4.17,4.15,4.16,441600.0,3.6401,3.6488,3.6313,3.6401,441600.0
2009-04-24 15:30:00,4.16,4.17,4.15,4.16,629600.0,3.6401,3.6488,3.6313,3.6401,629600.0
2009-04-24 15:40:00,4.16,4.17,4.16,4.17,879200.0,3.6401,3.6488,3.6401,3.6488,879200.0
2009-04-24 15:50:00,4.17,4.17,4.15,4.16,2329600.0,3.6488,3.6488,3.6313,3.6401,2329600.0
2009-04-27 09:30:00,4.1,4.12,4.06,4.07,355200.0,3.5876,3.6051,3.5526,3.5613,355200.0
2009-04-27 09:40:00,4.07,4.1,4.07,4.09,428800.0,3.5613,3.5876,3.5613,3.5788,428800.0
2009-04-27 09:50:00,4.09,4.11,4.08,4.1,96000.0,3.5788,3.5963,3.5701,3.5876,96000.0
2009-04-27 10:00:00,4.11,4.11,4.07,4.07,196800.0,3.5963,3.5963,3.5613,3.5613,196800.0
2009-04-27 10:10:00,4.08,4.1,4.06,4.1,352800.0,3.5701,3.5876,3.5526,3.5876,352800.0
2009-04-27 10:20:00,4.1,4.1,4.09,4.1,289600.0,3.5876,3.5876,3.5788,3.5876,289600.0
2009-04-27 10:30:00,4.1,4.11,4.09,4.1,296000.0,3.5876,3.5963,3.5788,3.5876,296000.0
2009-04-27 10:40:00,4.1,4.11,4.1,4.1,226400.0,3.5876,3.5963,3.5876,3.5876,226400.0
2009-04-27 10:50:00,4.1,4.12,4.09,4.12,277600.0,3.5876,3.6051,3.5788,3.6051,277600.0
2009-04-27 11:00:00,4.12,4.14,4.11,4.14,491200.0,3.6051,3.6226,3.5963,3.6226,491200.0
2009-04-27 11:10:00,4.14,4.14,4.11,4.11,126400.0,3.6226,3.6226,3.5963,3.5963,126400.0
2009-04-27 11:20:00,4.11,4.12,4.1,4.12,161600.0,3.5963,3.6051,3.5876,3.6051,161600.0
2009-04-27 11:30:00,4.12,4.13,4.12,4.13,154400.0,3.6051,3.6138,3.6051,3.6138,154400.0
2009-04-27 11:40:00,4.13,4.13,4.12,4.13,155200.0,3.6138,3.6138,3.6051,3.6138,155200.0
2009-04-27 11:50:00,4.13,4.14,4.12,4.13,188800.0,3.6138,3.6226,3.6051,3.6138,188800.0
2009-04-27 12:00:00,4.13,4.15,4.13,4.14,123200.0,3.6138,3.6313,3.6138,3.6226,123200.0
2009-04-27 12:10:00,4.14,4.14,4.12,4.12,265600.0,3.6226,3.6226,3.6051,3.6051,265600.0
2009-04-27 12:20:00,4.12,4.13,4.12,4.12,288000.0,3.6051,3.6138,3.6051,3.6051,288000.0
2009-04-27 12:30:00,4.12,4.12,4.1,4.12,200000.0,3.6051,3.6051,3.5876,3.6051,200000.0
2009-04-27 12:40:00,4.12,4.12,4.11,4.12,137600.0,3.6051,3.6051,3.5963,3.6051,137600.0
2009-04-27 12:50:00,4.11,4.12,4.11,4.11,147200.0,3.5963,3.6051,3.5963,3.5963,147200.0
2009-04-27 13:00:00,4.11,4.11,4.1,4.11,185600.0,3.5963,3.5963,3.5876,3.5963,185600.0
2009-04-27 13:10:00,4.11,4.12,4.11,4.11,176000.0,3.5963,3.6051,3.5963,3.5963,176000.0
2009-04-27 13:20:00,4.11,4.11,4.1,4.1,160000.0,3.5963,3.5963,3.5876,3.5876,160000.0
2009-04-27 13:30:00,4.1,4.1,4.1,4.1,229600.0,3.5876,3.5876,3.5876,3.5876,229600.0
2009-04-27 13:40:00,4.1,4.11,4.09,4.09,181600.0,3.5876,3.5963,3.5788,3.5788,181600.0
2009-04-27 13:50:00,4.09,4.1,4.09,4.1,203200.0,3.5788,3.5876,3.5788,3.5876,203200.0
2009-04-27 14:00:00,4.1,4.1,4.08,4.08,207200.0,3.5876,3.5876,3.5701,3.5701,207200.0
2009-04-27 14:10:00,4.08,4.09,4.08,4.08,172800.0,3.5701,3.5788,3.5701,3.5701,172800.0
2009-04-27 14:20:00,4.08,4.1,4.08,4.1,274400.0,3.5701,3.5876,3.5701,3.5876,274400.0
2009-04-27 14:30:00,4.1,4.1,4.09,4.1,168000.0,3.5876,3.5876,3.5788,3.5876,168000.0
2009-04-27 14:40:00,4.1,4.1,4.09,4.1,217600.0,3.5876,3.5876,3.5788,3.5876,217600.0
2009-04-27 14:50:00,4.1,4.11,4.1,4.11,344800.0,3.5876,3.5963,3.5876,3.5963,344800.0
2009-04-27 15:00:00,4.11,4.11,4.09,4.1,308800.0,3.5963,3.5963,3.5788,3.5876,308800.0
2009-04-27 15:10:00,4.1,4.12,4.1,4.12,299200.0,3.5876,3.6051,3.5876,3.6051,299200.0
2009-04-27 15:20:00,4.12,4.13,4.1,4.11,373600.0,3.6051,3.6138,3.5876,3.5963,373600.0
2009-04-27 15:30:00,4.11,4.12,4.1,4.1,433600.0,3.5963,3.6051,3.5876,3.5876,433600.0
2009-04-27 15:40:00,4.1,4.13,4.1,4.12,644000.0,3.5876,3.6138,3.5876,3.6051,644000.0
2009-04-27 15:50:00,4.12,4.12,4.1,4.11,996000.0,3.6051,3.6051,3.5876,3.5963,996000.0
2009-04-28 09:30:00,4.03,4.09,4.0,4.03,378400.0,3.5263,3.5788,3.5001,3.5263,378400.0
2009-04-28 09:40:00,4.03,4.09,4.03,4.09,609600.0,3.5263,3.5788,3.5263,3.5788,609600.0
2009-04-28 09:50:00,4.09,4.12,4.08,4.1,614400.0,3.5788,3.6051,3.5701,3.5876,614400.0
2009-04-28 10:00:00,4.1,4.12,4.1,4.11,343200.0,3.5876,3.6051,3.5876,3.5963,343200.0
2009-04-28 10:10:00,4.11,4.13,4.1,4.13,118400.0,3.5963,3.6138,3.5876,3.6138,118400.0
2009-04-28 10:20:00,4.12,4.13,4.12,4.13,148800.0,3.6051,3.6138,3.6051,3.6138,148800.0
2009-04-28 10:30:00,4.13,4.14,4.13,4.14,136000.0,3.6138,3.6226,3.6138,3.6226,136000.0
2009-04-28 10:40:00,4.14,4.15,4.14,4.15,236800.0,3.6226,3.6313,3.6226,3.6313,236800.0
2009-04-28 10:50:00,4.15,4.16,4.14,4.15,152000.0,3.6313,3.6401,3.6226,3.6313,152000.0
2009-04-28 11:00:00,4.14,4.17,4.14,4.15,236800.0,3.6226,3.6488,3.6226,3.6313,236800.0
2009-04-28 11:10:00,4.15,4.15,4.13,4.14,60800.0,3.6313,3.6313,3.6138,3.6226,60800.0
2009-04-28 11:20:00,4.14,4.15,4.14,4.14,121600.0,3.6226,3.6313,3.6226,3.6226,121600.0
2009-04-28 11:30:00,4.14,4.14,4.13,4.13,100000.0,3.6226,3.6226,3.6138,3.6138,100000.0
2009-04-28 11:40:00,4.13,4.14,4.11,4.11,84800.0,3.6138,3.6226,3.5963,3.5963,84800.0
2009-04-28 11:50:00,4.11,4.12,4.1,4.11,135200.0,3.5963,3.6051,3.5876,3.5963,135200.0
2009-04-28 12:00:00,4.11,4.13,4.11,4.12,122400.0,3.5963,3.6138,3.5963,3.6051,122400.0
2009-04-28 12:10:00,4.12,4.12,4.12,4.12,56800.0,3.6051,3.6051,3.6051,3.6051,56800.0
2009-04-28 12:20:00,4.12,4.14,4.12,4.13,83200.0,3.6051,3.6226,3.6051,3.6138,83200.0
2009-04-28 12:30:00,4.13,4.14,4.12,4.12,117600.0,3.6138,3.6226,3.6051,3.6051,117600.0
2009-04-28 12:40:00,4.12,4.13,4.12,4.13,104000.0,3.6051,3.6138,3.6051,3.6138,104000.0
2009-04-28 12:50:00,4.13,4.13,4.12,4.12,107200.0,3.6138,3.6138,3.6051,3.6051,107200.0
2009-04-28 13:00:00,4.13,4.14,4.11,4.12,269600.0,3.6138,3.6226,3.5963,3.6051,269600.0
2009-04-28 13:10:00,4.12,4.12,4.11,4.11,192800.0,3.6051,3.6051,3.5963,3.5963,192800.0
2009-04-28 13:20:00,4.11,4.12,4.11,4.11,76800.0,3.5963,3.6051,3.5963,3.5963,76800.0
2009-04-28 13:30:00,4.11,4.13,4.11,4.12,106400.0,3.5963,3.6138,3.5963,3.6051,106400.0
2009-04-28 13:40:00,4.12,4.13,4.11,4.11,146400.0,3.6051,3.6138,3.5963,3.5963,146400.0
2009-04-28 13:50:00,4.11,4.11,4.1,4.11,160800.0,3.5963,3.5963,3.5876,3.5963,160800.0
2009-04-28 14:00:00,4.11,4.12,4.11,4.11,240000.0,3.5963,3.6051,3.5963,3.5963,240000.0
2009-04-28 14:10:00,4.11,4.13,4.11,4.11,147200.0,3.5963,3.6138,3.5963,3.5963,147200.0
2009-04-28 14:20:00,4.11,4.14,4.11,4.14,122400.0,3.5963,3.6226,3.5963,3.6226,122400.0
2009-04-28 14:30:00,4.14,4.15,4.14,4.15,120800.0,3.6226,3.6313,3.6226,3.6313,120800.0
2009-04-28 14:40:00,4.15,4.15,4.13,4.13,85600.0,3.6313,3.6313,3.6138,3.6138,85600.0
2009-04-28 14:50:00,4.13,4.14,4.13,4.13,72000.0,3.6138,3.6226,3.6138,3.6138,72000.0
2009-04-28 15:00:00,4.13,4.14,4.12,4.13,112000.0,3.6138,3.6226,3.6051,3.6138,112000.0
2009-04-28 15:10:00,4.13,4.14,4.11,4.12,248800.0,3.6138,3.6226,3.5963,3.6051,248800.0
2009-04-28 15:20:00,4.12,4.13,4.11,4.11,260000.0,3.6051,3.6138,3.5963,3.5963,260000.0
2009-04-28 15:30:00,4.11,4.13,4.1,4.12,432800.0,3.5963,3.6138,3.5876,3.6051,432800.0
2009-04-28 15:40:00,4.12,4.13,4.1,4.12,497600.0,3.6051,3.6138,3.5876,3.6051,497600.0
2009-04-28 15:50:00,4.12,4.14,4.12,4.12,1152800.0,3.6051,3.6226,3.6051,3.6051,1152800.0
2009-04-29 09:30:00,4.14,4.17,4.12,4.16,409600.0,3.6226,3.6488,3.6051,3.6401,409600.0
2009-04-29 09:40:00,4.16,4.18,4.14,4.15,580000.0,3.6401,3.6576,3.6226,3.6313,580000.0
2009-04-29 09:50:00,4.15,4.18,4.15,4.18,247200.0,3.6313,3.6576,3.6313,3.6576,247200.0
2009-04-29 10:00:00,4.18,4.18,4.16,4.17,240000.0,3.6576,3.6576,3.6401,3.6488,240000.0
2009-04-29 10:10:00,4.17,4.17,4.16,4.17,205600.0,3.6488,3.6488,3.6401,3.6488,205600.0
2009-04-29 10:20:00,4.17,4.19,4.17,4.19,267200.0,3.6488,3.6663,3.6488,3.6663,267200.0
2009-04-29 10:30:00,4.18,4.2,4.18,4.2,200000.0,3.6576,3.6751,3.6576,3.6751,200000.0
2009-04-29 10:40:00,4.21,4.22,4.2,4.21,208000.0,3.6838,3.6926,3.6751,3.6838,208000.0
2009-04-29 10:50:00,4.21,4.22,4.21,4.22,115200.0,3.6838,3.6926,3.6838,3.6926,115200.0
2009-04-29 11:00:00,4.22,4.22,4.21,4.21,76800.0,3.6926,3.6926,3.6838,3.6838,76800.0
2009-04-29 11:10:00,4.21,4.23,4.21,4.23,273600.0,3.6838,3.7013,3.6838,3.7013,273600.0
2009-04-29 11:20:00,4.23,4.24,4.23,4.24,170400.0,3.7013,3.7101,3.7013,3.7101,170400.0
2009-04-29 11:30:00,4.24,4.25,4.24,4.25,208800.0,3.7101,3.7188,3.7101,3.7188,208800.0
2009-04-29 11:40:00,4.25,4.27,4.24,4.27,374400.0,3.7188,3.7363,3.7101,3.7363,374400.0
2009-04-29 11:50:00,4.26,4.27,4.26,4.26,130400.0,3.7276,3.7363,3.7276,3.7276,130400.0
2009-04-29 12:00:00,4.26,4.28,4.26,4.27,179200.0,3.7276,3.7451,3.7276,3.7363,179200.0
2009-04-29 12:10:00,4.27,4.28,4.27,4.27,209600.0,3.7363,3.7451,3.7363,3.7363,209600.0
2009-04-29 12:20:00,4.28,4.28,4.26,4.27,291200.0,3.7451,3.7451,3.7276,3.7363,291200.0
2009-04-29 12:30:00,4.27,4.27,4.25,4.25,214400.0,3.7363,3.7363,3.7188,3.7188,214400.0
2009-04-29 12:40:00,4.26,4.27,4.25,4.26,303200.0,3.7276,3.7363,3.7188,3.7276,303200.0
2009-04-29 12:50:00,4.26,4.26,4.25,4.25,249600.0,3.7276,3.7276,3.7188,3.7188,249600.0
2009-04-29 13:00:00,4.25,4.26,4.25,4.25,188000.0,3.7188,3.7276,3.7188,3.7188,188000.0
2009-04-29 13:10:00,4.25,4.25,4.25,4.25,256000.0,3.7188,3.7188,3.7188,3.7188,256000.0
2009-04-29 13:20:00,4.25,4.27,4.25,4.26,362400.0,3.7188,3.7363,3.7188,3.7276,362400.0
2009-04-29 13:30:00,4.26,4.27,4.26,4.26,133600.0,3.7276,3.7363,3.7276,3.7276,133600.0
2009-04-29 13:40:00,4.26,4.27,4.26,4.27,111200.0,3.7276,3.7363,3.7276,3.7363,111200.0
2009-04-29 13:50:00,4.27,4.27,4.27,4.27,112000.0,3.7363,3.7363,3.7363,3.7363,112000.0
2009-04-29 14:00:00,4.27,4.28,4.27,4.28,146400.0,3.7363,3.7451,3.7363,3.7451,146400.0
2009-04-29 14:10:00,4.28,4.29,4.25,4.27,225600.0,3.7451,3.7538,3.7188,3.7363,225600.0
2009-04-29 14:20:00,4.26,4.28,4.25,4.27,189600.0,3.7276,3.7451,3.7188,3.7363,189600.0
2009-04-29 14:30:00,4.28,4.31,4.27,4.3,448800.0,3.7451,3.7713,3.7363,3.7626,448800.0
2009-04-29 14:40:00,4.3,4.3,4.27,4.27,331200.0,3.7626,3.7626,3.7363,3.7363,331200.0
2009-04-29 14:50:00,4.27,4.28,4.26,4.27,242400.0,3.7363,3.7451,3.7276,3.7363,242400.0
2009-04-29 15:00:00,4.27,4.28,4.26,4.26,376000.0,3.7363,3.7451,3.7276,3.7276,376000.0
2009-04-29 15:10:00,4.26,4.28,4.25,4.25,251200.0,3.7276,3.7451,3.7188,3.7188,251200.0
2009-04-29 15:20:00,4.25,4.26,4.23,4.24,281600.0,3.7188,3.7276,3.7013,3.7101,281600.0
2009-04-29 15:30:00,4.24,4.25,4.23,4.25,396000.0,3.7101,3.7188,3.7013,3.7188,396000.0
2009-04-29 15:40:00,4.25,4.26,4.22,4.23,499200.0,3.7188,3.7276,3.6926,3.7013,499200.0
2009-04-29 15:50:00,4.23,4.26,4.22,4.26,708800.0,3.7013,3.7276,3.6926,3.7276,708800.0
2009-04-30 09:30:00,4.37,4.37,4.25,4.32,326400.0,3.8238,3.8238,3.7188,3.7801,326400.0
2009-04-30 09:40:00,4.33,4.36,4.3,4.3,437600.0,3.7888,3.8151,3.7626,3.7626,437600.0
2009-04-30 09:50:00,4.3,4.34,4.29,4.34,219200.0,3.7626,3.7976,3.7538,3.7976,219200.0
2009-04-30 10:00:00,4.33,4.37,4.33,4.36,252000.0,3.7888,3.8238,3.7888,3.8151,252000.0
2009-04-30 10:10:00,4.37,4.37,4.34,4.34,236800.0,3.8238,3.8238,3.7976,3.7976,236800.0
2009-04-30 10:20:00,4.34,4.37,4.33,4.36,215200.0,3.7976,3.8238,3.7888,3.8151,215200.0
2009-04-30 10:30:00,4.36,4.37,4.36,4.36,228800.0,3.8151,3.8238,3.8151,3.8151,228800.0
2009-04-30 10:40:00,4.36,4.36,4.33,4.35,226400.0,3.8151,3.8151,3.7888,3.8063,226400.0
2009-04-30 10:50:00,4.35,4.37,4.34,4.36,148800.0,3.8063,3.8238,3.7976,3.8151,148800.0
2009-04-30 11:00:00,4.36,4.37,4.36,4.36,112000.0,3.8151,3.8238,3.8151,3.8151,112000.0
2009-04-30 11:10:00,4.36,4.38,4.36,4.36,104800.0,3.8151,3.8326,3.8151,3.8151,104800.0
2009-04-30 11:20:00,4.36,4.36,4.34,4.36,110400.0,3.8151,3.8151,3.7976,3.8151,110400.0
2009-04-30 11:30:00,4.35,4.36,4.34,4.34,89600.0,3.8063,3.8151,3.7976,3.7976,89600.0
2009-04-30 11:40:00,4.34,4.37,4.34,4.36,110400.0,3.7976,3.8238,3.7976,3.8151,110400.0
2009-04-30 11:50:00,4.36,4.37,4.35,4.35,222400.0,3.8151,3.8238,3.8063,3.8063,222400.0
2009-04-30 12:00:00,4.35,4.36,4.34,4.35,172800.0,3.8063,3.8151,3.7976,3.8063,172800.0
2009-04-30 12:10:00,4.35,4.35,4.34,4.35,94400.0,3.8063,3.8063,3.7976,3.8063,94400.0
2009-04-30 12:20:00,4.35,4.35,4.34,4.35,138400.0,3.8063,3.8063,3.7976,3.8063,138400.0
2009-04-30 12:30:00,4.35,4.35,4.3,4.31,181600.0,3.8063,3.8063,3.7626,3.7713,181600.0
2009-04-30 12:40:00,4.31,4.31,4.28,4.28,215200.0,3.7713,3.7713,3.7451,3.7451,215200.0
2009-04-30 12:50:00,4.28,4.3,4.28,4.29,130400.0,3.7451,3.7626,3.7451,3.7538,130400.0
2009-04-30 13:00:00,4.29,4.32,4.29,4.31,124800.0,3.7538,3.7801,3.7538,3.7713,124800.0
2009-04-30 13:10:00,4.31,4.31,4.29,4.29,104800.0,3.7713,3.7713,3.7538,3.7538,104800.0
2009-04-30 13:20:00,4.29,4.29,4.28,4.28,170400.0,3.7538,3.7538,3.7451,3.7451,170400.0
2009-04-30 13:30:00,4.28,4.29,4.27,4.28,240000.0,3.7451,3.7538,3.7363,3.7451,240000.0
2009-04-30 13:40:00,4.28,4.28,4.27,4.28,144000.0,3.7451,3.7451,3.7363,3.7451,144000.0
2009-04-30 13:50:00,4.28,4.28,4.27,4.28,133600.0,3.7451,3.7451,3.7363,3.7451,133600.0
2009-04-30 14:00:00,4.28,4.28,4.27,4.27,177600.0,3.7451,3.7451,3.7363,3.7363,177600.0
2009-04-30 14:10:00,4.27,4.28,4.26,4.28,240000.0,3.7363,3.7451,3.7276,3.7451,240000.0
2009-04-30 14:20:00,4.28,4.28,4.28,4.28,131200.0,3.7451,3.7451,3.7451,3.7451,131200.0
2009-04-30 14:30:00,4.28,4.28,4.27,4.28,123200.0,3.7451,3.7451,3.7363,3.7451,123200.0
2009-04-30 14:40:00,4.28,4.28,4.26,4.27,116800.0,3.7451,3.7451,3.7276,3.7363,116800.0
2009-04-30 14:50:00,4.27,4.27,4.26,4.26,280800.0,3.7363,3.7363,3.7276,3.7276,280800.0
2009-04-30 15:00:00,4.26,4.26,4.22,4.22,343200.0,3.7276,3.7276,3.6926,3.6926,343200.0
2009-04-30 15:10:00,4.22,4.25,4.22,4.23,343200.0,3.6926,3.7188,3.6926,3.7013,343200.0
2009-04-30 15:20:00,4.23,4.24,4.23,4.24,364000.0,3.7013,3.7101,3.7013,3.7101,364000.0
2009-04-30 15:30:00,4.24,4.25,4.23,4.24,665600.0,3.7101,3.7188,3.7013,3.7101,665600.0
2009-04-30 15:40:00,4.24,4.25,4.24,4.25,976000.0,3.7101,3.7188,3.7101,3.7188,976000.0
2009-04-30 15:50:00,4.24,4.25,4.22,4.23,1768800.0,3.7101,3.7188,3.6926,3.7013,1768800.0
2009-05-01 09:30:00,4.22,4.25,4.19,4.23,360800.0,3.6926,3.7188,3.6663,3.7013,360800.0
2009-05-01 09:40:00,4.22,4.23,4.21,4.22,156000.0,3.6926,3.7013,3.6838,3.6926,156000.0
2009-05-01 09:50:00,4.22,4.23,4.21,4.22,154400.0,3.6926,3.7013,3.6838,3.6926,154400.0
2009-05-01 10:00:00,4.23,4.23,4.21,4.21,196000.0,3.7013,3.7013,3.6838,3.6838,196000.0
2009-05-01 10:10:00,4.21,4.22,4.19,4.2,100800.0,3.6838,3.6926,3.6663,3.6751,100800.0
2009-05-01 10:20:00,4.2,4.2,4.19,4.19,244000.0,3.6751,3.6751,3.6663,3.6663,244000.0
2009-05-01 10:30:00,4.19,4.21,4.19,4.2,131200.0,3.6663,3.6838,3.6663,3.6751,131200.0
2009-05-01 10:40:00,4.2,4.21,4.2,4.21,402400.0,3.6751,3.6838,3.6751,3.6838,402400.0
2009-05-01 10:50:00,4.21,4.22,4.21,4.21,108800.0,3.6838,3.6926,3.6838,3.6838,108800.0
2009-05-01 11:00:00,4.21,4.23,4.21,4.22,120000.0,3.6838,3.7013,3.6838,3.6926,120000.0
2009-05-01 11:10:00,4.22,4.25,4.22,4.24,177600.0,3.6926,3.7188,3.6926,3.7101,177600.0
2009-05-01 11:20:00,4.24,4.25,4.24,4.25,195200.0,3.7101,3.7188,3.7101,3.7188,195200.0
2009-05-01 11:30:00,4.25,4.25,4.23,4.24,88800.0,3.7188,3.7188,3.7013,3.7101,88800.0
2009-05-01 11:40:00,4.24,4.25,4.24,4.24,264800.0,3.7101,3.7188,3.7101,3.7101,264800.0
2009-05-01 11:50:00,4.24,4.24,4.22,4.22,221600.0,3.7101,3.7101,3.6926,3.6926,221600.0
2009-05-01 12:00:00,4.22,4.22,4.21,4.21,252000.0,3.6926,3.6926,3.6838,3.6838,252000.0
2009-05-01 12:10:00,4.21,4.23,4.21,4.23,310400.0,3.6838,3.7013,3.6838,3.7013,310400.0
2009-05-01 12:20:00,4.23,4.24,4.22,4.22,161600.0,3.7013,3.7101,3.6926,3.6926,161600.0
2009-05-01 12:30:00,4.22,4.25,4.22,4.25,140000.0,3.6926,3.7188,3.6926,3.7188,140000.0
2009-05-01 12:40:00,4.25,4.25,4.24,4.24,43200.0,3.7188,3.7188,3.7101,3.7101,43200.0
2009-05-01 12:50:00,4.24,4.26,4.24,4.26,96800.0,3.7101,3.7276,3.7101,3.7276,96800.0
2009-05-01 13:00:00,4.26,4.26,4.25,4.26,144000.0,3.7276,3.7276,3.7188,3.7276,144000.0
2009-05-01 13:10:00,4.26,4.27,4.26,4.27,89600.0,3.7276,3.7363,3.7276,3.7363,89600.0
2009-05-01 13:20:00,4.27,4.27,4.27,4.27,81600.0,3.7363,3.7363,3.7363,3.7363,81600.0
2009-05-01 13:30:00,4.27,4.29,4.27,4.28,145600.0,3.7363,3.7538,3.7363,3.7451,145600.0
2009-05-01 13:40:00,4.28,4.3,4.28,4.29,110400.0,3.7451,3.7626,3.7451,3.7538,110400.0
2009-05-01 13:50:00,4.29,4.29,4.28,4.28,100000.0,3.7538,3.7538,3.7451,3.7451,100000.0
2009-05-01 14:00:00,4.28,4.3,4.28,4.29,119200.0,3.7451,3.7626,3.7451,3.7538,119200.0
2009-05-01 14:10:00,4.29,4.29,4.27,4.27,76000.0,3.7538,3.7538,3.7363,3.7363,76000.0
2009-05-01 14:20:00,4.27,4.29,4.27,4.27,103200.0,3.7363,3.7538,3.7363,3.7363,103200.0
2009-05-01 14:30:00,4.27,4.28,4.26,4.26,220000.0,3.7363,3.7451,3.7276,3.7276,220000.0
2009-05-01 14:40:00,4.26,4.26,4.25,4.25,208800.0,3.7276,3.7276,3.7188,3.7188,208800.0
2009-05-01 14:50:00,4.25,4.25,4.24,4.25,174400.0,3.7188,3.7188,3.7101,3.7188,174400.0
2009-05-01 15:00:00,4.25,4.26,4.24,4.24,286400.0,3.7188,3.7276,3.7101,3.7101,286400.0
2009-05-01 15:10:00,4.24,4.24,4.22,4.23,268000.0,3.7101,3.7101,3.6926,3.7013,268000.0
2009-05-01 15:20:00,4.23,4.24,4.23,4.23,155200.0,3.7013,3.7101,3.7013,3.7013,155200.0
2009-05-01 15:30:00,4.23,4.24,4.23,4.24,243200.0,3.7013,3.7101,3.7013,3.7101,243200.0
2009-05-01 15:40:00,4.24,4.26,4.24,4.25,406400.0,3.7101,3.7276,3.7101,3.7188,406400.0
2009-05-01 15:50:00,4.25,4.26,4.24,4.26,747200.0,3.7188,3.7276,3.7101,3.7276,747200.0
2009-05-04 09:30:00,4.28,4.28,4.21,4.26,300000.0,3.7451,3.7451,3.6838,3.7276,300000.0
2009-05-04 09:40:00,4.27,4.29,4.26,4.28,194400.0,3.7363,3.7538,3.7276,3.7451,194400.0
2009-05-04 09:50:00,4.27,4.29,4.26,4.29,98400.0,3.7363,3.7538,3.7276,3.7538,98400.0
2009-05-04 10:00:00,4.29,4.33,4.29,4.32,219200.0,3.7538,3.7888,3.7538,3.7801,219200.0
2009-05-04 10:10:00,4.32,4.36,4.32,4.36,428800.0,3.7801,3.8151,3.7801,3.8151,428800.0
2009-05-04 10:20:00,4.36,4.37,4.35,4.36,159200.0,3.8151,3.8238,3.8063,3.8151,159200.0
2009-05-04 10:30:00,4.37,4.37,4.35,4.36,71200.0,3.8238,3.8238,3.8063,3.8151,71200.0
2009-05-04 10:40:00,4.36,4.36,4.34,4.35,91200.0,3.8151,3.8151,3.7976,3.8063,91200.0
2009-05-04 10:50:00,4.35,4.37,4.34,4.35,164800.0,3.8063,3.8238,3.7976,3.8063,164800.0
2009-05-04 11:00:00,4.35,4.38,4.35,4.37,210400.0,3.8063,3.8326,3.8063,3.8238,210400.0
2009-05-04 11:10:00,4.37,4.39,4.35,4.35,322400.0,3.8238,3.8413,3.8063,3.8063,322400.0
2009-05-04 11:20:00,4.35,4.36,4.34,4.35,140000.0,3.8063,3.8151,3.7976,3.8063,140000.0
2009-05-04 11:30:00,4.35,4.35,4.33,4.33,144000.0,3.8063,3.8063,3.7888,3.7888,144000.0
2009-05-04 11:40:00,4.33,4.34,4.31,4.33,162400.0,3.7888,3.7976,3.7713,3.7888,162400.0
2009-05-04 11:50:00,4.33,4.35,4.33,4.35,128800.0,3.7888,3.8063,3.7888,3.8063,128800.0
2009-05-04 12:00:00,4.35,4.36,4.34,4.34,135200.0,3.8063,3.8151,3.7976,3.7976,135200.0
2009-05-04 12:10:00,4.34,4.35,4.33,4.34,90400.0,3.7976,3.8063,3.7888,3.7976,90400.0
2009-05-04 12:20:00,4.34,4.35,4.32,4.33,223200.0,3.7976,3.8063,3.7801,3.7888,223200.0
2009-05-04 12:30:00,4.33,4.34,4.31,4.33,490400.0,3.7888,3.7976,3.7713,3.7888,490400.0
2009-05-04 12:40:00,4.33,4.34,4.33,4.34,187200.0,3.7888,3.7976,3.7888,3.7976,187200.0
2009-05-04 12:50:00,4.34,4.34,4.33,4.34,205600.0,3.7976,3.7976,3.7888,3.7976,205600.0
2009-05-04 13:00:00,4.34,4.34,4.34,4.34,219200.0,3.7976,3.7976,3.7976,3.7976,219200.0
2009-05-04 13:10:00,4.34,4.34,4.34,4.34,214400.0,3.7976,3.7976,3.7976,3.7976,214400.0
2009-05-04 13:20:00,4.34,4.36,4.34,4.36,90400.0,3.7976,3.8151,3.7976,3.8151,90400.0
2009-05-04 13:30:00,4.35,4.37,4.35,4.36,87200.0,3.8063,3.8238,3.8063,3.8151,87200.0
2009-05-04 13:40:00,4.36,4.37,4.36,4.36,133600.0,3.8151,3.8238,3.8151,3.8151,133600.0
2009-05-04 13:50:00,4.36,4.36,4.35,4.36,138400.0,3.8151,3.8151,3.8063,3.8151,138400.0
2009-05-04 14:00:00,4.36,4.36,4.35,4.35,246400.0,3.8151,3.8151,3.8063,3.8063,246400.0
2009-05-04 14:10:00,4.35,4.37,4.35,4.36,243200.0,3.8063,3.8238,3.8063,3.8151,243200.0
2009-05-04 14:20:00,4.36,4.38,4.36,4.38,169600.0,3.8151,3.8326,3.8151,3.8326,169600.0
2009-05-04 14:30:00,4.38,4.38,4.36,4.36,262400.0,3.8326,3.8326,3.8151,3.8151,262400.0
2009-05-04 14:40:00,4.36,4.37,4.36,4.37,208800.0,3.8151,3.8238,3.8151,3.8238,208800.0
2009-05-04 14:50:00,4.37,4.37,4.35,4.36,200000.0,3.8238,3.8238,3.8063,3.8151,200000.0
2009-05-04 15:00:00,4.36,4.37,4.35,4.37,467200.0,3.8151,3.8238,3.8063,3.8238,467200.0
2009-05-04 15:10:00,4.37,4.38,4.36,4.37,342400.0,3.8238,3.8326,3.8151,3.8238,342400.0
2009-05-04 15:20:00,4.37,4.37,4.35,4.36,296800.0,3.8238,3.8238,3.8063,3.8151,296800.0
2009-05-04 15:30:00,4.36,4.37,4.35,4.35,388000.0,3.8151,3.8238,3.8063,3.8063,388000.0
2009-05-04 15:40:00,4.36,4.37,4.35,4.37,464000.0,3.8151,3.8238,3.8063,3.8238,464000.0
2009-05-04 15:50:00,4.37,4.39,4.37,4.39,944800.0,3.8238,3.8413,3.8238,3.8413,944800.0
2009-05-05 09:30:00,4.38,4.39,4.3,4.35,331200.0,3.8326,3.8413,3.7626,3.8063,331200.0
2009-05-05 09:40:00,4.35,4.36,4.3,4.32,301600.0,3.8063,3.8151,3.7626,3.7801,301600.0
2009-05-05 09:50:00,4.32,4.35,4.3,4.34,150400.0,3.7801,3.8063,3.7626,3.7976,150400.0
2009-05-05 10:00:00,4.34,4.36,4.31,4.34,166400.0,3.7976,3.8151,3.7713,3.7976,166400.0
2009-05-05 10:10:00,4.34,4.36,4.34,4.35,98400.0,3.7976,3.8151,3.7976,3.8063,98400.0
2009-05-05 10:20:00,4.36,4.36,4.34,4.35,160800.0,3.8151,3.8151,3.7976,3.8063,160800.0
2009-05-05 10:30:00,4.35,4.35,4.33,4.33,170400.0,3.8063,3.8063,3.7888,3.7888,170400.0
2009-05-05 10:40:00,4.33,4.33,4.32,4.33,108000.0,3.7888,3.7888,3.7801,3.7888,108000.0
2009-05-05 10:50:00,4.32,4.33,4.3,4.3,111200.0,3.7801,3.7888,3.7626,3.7626,111200.0
2009-05-05 11:00:00,4.3,4.31,4.3,4.3,76800.0,3.7626,3.7713,3.7626,3.7626,76800.0
2009-05-05 11:10:00,4.3,4.31,4.29,4.29,247200.0,3.7626,3.7713,3.7538,3.7538,247200.0
2009-05-05 11:20:00,4.3,4.3,4.27,4.28,251200.0,3.7626,3.7626,3.7363,3.7451,251200.0
2009-05-05 11:30:00,4.28,4.3,4.28,4.29,188000.0,3.7451,3.7626,3.7451,3.7538,188000.0
2009-05-05 11:40:00,4.29,4.31,4.29,4.31,172000.0,3.7538,3.7713,3.7538,3.7713,172000.0
2009-05-05 11:50:00,4.3,4.3,4.29,4.3,164800.0,3.7626,3.7626,3.7538,3.7626,164800.0
2009-05-05 12:00:00,4.3,4.32,4.3,4.32,160000.0,3.7626,3.7801,3.7626,3.7801,160000.0
2009-05-05 12:10:00,4.32,4.32,4.3,4.31,108000.0,3.7801,3.7801,3.7626,3.7713,108000.0
2009-05-05 12:20:00,4.31,4.31,4.29,4.29,137600.0,3.7713,3.7713,3.7538,3.7538,137600.0
2009-05-05 12:30:00,4.29,4.3,4.28,4.28,117600.0,3.7538,3.7626,3.7451,3.7451,117600.0
2009-05-05 12:40:00,4.28,4.3,4.28,4.3,158400.0,3.7451,3.7626,3.7451,3.7626,158400.0
2009-05-05 12:50:00,4.3,4.3,4.28,4.28,136800.0,3.7626,3.7626,3.7451,3.7451,136800.0
2009-05-05 13:00:00,4.28,4.3,4.27,4.29,128800.0,3.7451,3.7626,3.7363,3.7538,128800.0
2009-05-05 13:10:00,4.29,4.29,4.28,4.29,130400.0,3.7538,3.7538,3.7451,3.7538,130400.0
2009-05-05 13:20:00,4.29,4.29,4.27,4.27,281600.0,3.7538,3.7538,3.7363,3.7363,281600.0
2009-05-05 13:30:00,4.27,4.29,4.27,4.29,111200.0,3.7363,3.7538,3.7363,3.7538,111200.0
2009-05-05 13:40:00,4.29,4.29,4.27,4.28,162400.0,3.7538,3.7538,3.7363,3.7451,162400.0
2009-05-05 13:50:00,4.28,4.29,4.28,4.28,199200.0,3.7451,3.7538,3.7451,3.7451,199200.0
2009-05-05 14:00:00,4.28,4.28,4.27,4.28,182400.0,3.7451,3.7451,3.7363,3.7451,182400.0
2009-05-05 14:10:00,4.27,4.28,4.27,4.28,304000.0,3.7363,3.7451,3.7363,3.7451,304000.0
2009-05-05 14:20:00,4.28,4.28,4.26,4.26,257600.0,3.7451,3.7451,3.7276,3.7276,257600.0
2009-05-05 14:30:00,4.26,4.27,4.26,4.26,214400.0,3.7276,3.7363,3.7276,3.7276,214400.0
2009-05-05 14:40:00,4.26,4.27,4.25,4.26,311200.0,3.7276,3.7363,3.7188,3.7276,311200.0
2009-05-05 14:50:00,4.27,4.27,4.26,4.26,248800.0,3.7363,3.7363,3.7276,3.7276,248800.0
2009-05-05 15:00:00,4.26,4.29,4.26,4.28,273600.0,3.7276,3.7538,3.7276,3.7451,273600.0
2009-05-05 15:10:00,4.28,4.29,4.27,4.29,242400.0,3.7451,3.7538,3.7363,3.7538,242400.0
2009-05-05 15:20:00,4.29,4.3,4.28,4.28,403200.0,3.7538,3.7626,3.7451,3.7451,403200.0
2009-05-05 15:30:00,4.28,4.29,4.28,4.28,434400.0,3.7451,3.7538,3.7451,3.7451,434400.0
2009-05-05 15:40:00,4.28,4.29,4.28,4.28,815200.0,3.7451,3.7538,3.7451,3.7451,815200.0
2009-05-05 15:50:00,4.28,4.29,4.27,4.27,1072000.0,3.7451,3.7538,3.7363,3.7363,1072000.0
2009-05-06 09:30:00,4.3,4.31,4.26,4.29,552000.0,3.7626,3.7713,3.7276,3.7538,552000.0
2009-05-06 09:40:00,4.29,4.29,4.24,4.25,356000.0,3.7538,3.7538,3.7101,3.7188,356000.0
2009-05-06 09:50:00,4.25,4.27,4.24,4.26,224000.0,3.7188,3.7363,3.7101,3.7276,224000.0
2009-05-06 10:00:00,4.26,4.26,4.22,4.22,198400.0,3.7276,3.7276,3.6926,3.6926,198400.0
2009-05-06 10:10:00,4.23,4.24,4.21,4.22,164000.0,3.7013,3.7101,3.6838,3.6926,164000.0
2009-05-06 10:20:00,4.21,4.22,4.19,4.19,115200.0,3.6838,3.6926,3.6663,3.6663,115200.0
2009-05-06 10:30:00,4.19,4.22,4.19,4.22,221600.0,3.6663,3.6926,3.6663,3.6926,221600.0
2009-05-06 10:40:00,4.22,4.22,4.2,4.2,108800.0,3.6926,3.6926,3.6751,3.6751,108800.0
2009-05-06 10:50:00,4.2,4.22,4.2,4.21,116000.0,3.6751,3.6926,3.6751,3.6838,116000.0
2009-05-06 11:00:00,4.21,4.23,4.21,4.22,248000.0,3.6838,3.7013,3.6838,3.6926,248000.0
2009-05-06 11:10:00,4.22,4.24,4.21,4.21,155200.0,3.6926,3.7101,3.6838,3.6838,155200.0
2009-05-06 11:20:00,4.21,4.23,4.21,4.22,120800.0,3.6838,3.7013,3.6838,3.6926,120800.0
2009-05-06 11:30:00,4.22,4.23,4.21,4.22,156800.0,3.6926,3.7013,3.6838,3.6926,156800.0
2009-05-06 11:40:00,4.22,4.22,4.21,4.22,114400.0,3.6926,3.6926,3.6838,3.6926,114400.0
2009-05-06 11:50:00,4.22,4.23,4.21,4.22,250400.0,3.6926,3.7013,3.6838,3.6926,250400.0
2009-05-06 12:00:00,4.22,4.22,4.21,4.22,201600.0,3.6926,3.6926,3.6838,3.6926,201600.0
2009-05-06 12:10:00,4.22,4.22,4.21,4.22,216000.0,3.6926,3.6926,3.6838,3.6926,216000.0
2009-05-06 12:20:00,4.22,4.22,4.2,4.21,293600.0,3.6926,3.6926,3.6751,3.6838,293600.0
2009-05-06 12:30:00,4.22,4.22,4.18,4.18,320800.0,3.6926,3.6926,3.6576,3.6576,320800.0
2009-05-06 12:40:00,4.18,4.2,4.18,4.2,127200.0,3.6576,3.6751,3.6576,3.6751,127200.0
2009-05-06 12:50:00,4.2,4.21,4.18,4.18,168800.0,3.6751,3.6838,3.6576,3.6576,168800.0
2009-05-06 13:00:00,4.18,4.18,4.17,4.17,180800.0,3.6576,3.6576,3.6488,3.6488,180800.0
2009-05-06 13:10:00,4.17,4.19,4.17,4.19,190400.0,3.6488,3.6663,3.6488,3.6663,190400.0
2009-05-06 13:20:00,4.19,4.19,4.17,4.17,208000.0,3.6663,3.6663,3.6488,3.6488,208000.0
2009-05-06 13:30:00,4.17,4.2,4.17,4.19,133600.0,3.6488,3.6751,3.6488,3.6663,133600.0
2009-05-06 13:40:00,4.19,4.2,4.18,4.19,98400.0,3.6663,3.6751,3.6576,3.6663,98400.0
2009-05-06 13:50:00,4.19,4.21,4.19,4.21,148000.0,3.6663,3.6838,3.6663,3.6838,148000.0
2009-05-06 14:00:00,4.21,4.21,4.2,4.21,215200.0,3.6838,3.6838,3.6751,3.6838,215200.0
2009-05-06 14:10:00,4.21,4.21,4.2,4.21,112800.0,3.6838,3.6838,3.6751,3.6838,112800.0
2009-05-06 14:20:00,4.21,4.23,4.21,4.22,163200.0,3.6838,3.7013,3.6838,3.6926,163200.0
2009-05-06 14:30:00,4.23,4.23,4.22,4.23,173600.0,3.7013,3.7013,3.6926,3.7013,173600.0
2009-05-06 14:40:00,4.23,4.23,4.21,4.23,175200.0,3.7013,3.7013,3.6838,3.7013,175200.0
2009-05-06 14:50:00,4.23,4.23,4.21,4.22,176800.0,3.7013,3.7013,3.6838,3.6926,176800.0
2009-05-06 15:00:00,4.22,4.23,4.22,4.23,219200.0,3.6926,3.7013,3.6926,3.7013,219200.0
2009-05-06 15:10:00,4.23,4.23,4.21,4.22,295200.0,3.7013,3.7013,3.6838,3.6926,295200.0
2009-05-06 15:20:00,4.22,4.23,4.21,4.22,300000.0,3.6926,3.7013,3.6838,3.6926,300000.0
2009-05-06 15:30:00,4.22,4.23,4.2,4.22,458400.0,3.6926,3.7013,3.6751,3.6926,458400.0
2009-05-06 15:40:00,4.22,4.23,4.22,4.23,708000.0,3.6926,3.7013,3.6926,3.7013,708000.0
2009-05-06 15:50:00,4.23,4.24,4.22,4.24,850400.0,3.7013,3.7101,3.6926,3.7101,850400.0
2009-05-07 09:30:00,4.29,4.29,4.2,4.24,297600.0,3.7538,3.7538,3.6751,3.7101,297600.0
2009-05-07 09:40:00,4.24,4.25,4.19,4.19,203200.0,3.7101,3.7188,3.6663,3.6663,203200.0
2009-05-07 09:50:00,4.18,4.19,4.16,4.18,220000.0,3.6576,3.6663,3.6401,3.6576,220000.0
2009-05-07 10:00:00,4.18,4.18,4.13,4.15,211200.0,3.6576,3.6576,3.6138,3.6313,211200.0
2009-05-07 10:10:00,4.15,4.16,4.14,4.16,88000.0,3.6313,3.6401,3.6226,3.6401,88000.0
2009-05-07 10:20:00,4.16,4.17,4.1,4.1,311200.0,3.6401,3.6488,3.5876,3.5876,311200.0
2009-05-07 10:30:00,4.1,4.11,4.09,4.11,199200.0,3.5876,3.5963,3.5788,3.5963,199200.0
2009-05-07 10:40:00,4.11,4.11,4.09,4.11,393600.0,3.5963,3.5963,3.5788,3.5963,393600.0
2009-05-07 10:50:00,4.11,4.14,4.11,4.12,157600.0,3.5963,3.6226,3.5963,3.6051,157600.0
2009-05-07 11:00:00,4.12,4.14,4.1,4.1,185600.0,3.6051,3.6226,3.5876,3.5876,185600.0
2009-05-07 11:10:00,4.1,4.1,4.1,4.1,63200.0,3.5876,3.5876,3.5876,3.5876,63200.0
2009-05-07 11:20:00,4.1,4.11,4.1,4.11,73600.0,3.5876,3.5963,3.5876,3.5963,73600.0
2009-05-07 11:30:00,4.11,4.11,4.09,4.1,200800.0,3.5963,3.5963,3.5788,3.5876,200800.0
2009-05-07 11:40:00,4.1,4.11,4.1,4.1,146400.0,3.5876,3.5963,3.5876,3.5876,146400.0
2009-05-07 11:50:00,4.1,4.11,4.09,4.1,249600.0,3.5876,3.5963,3.5788,3.5876,249600.0
2009-05-07 12:00:00,4.1,4.11,4.09,4.1,125600.0,3.5876,3.5963,3.5788,3.5876,125600.0
2009-05-07 12:10:00,4.1,4.1,4.09,4.1,93600.0,3.5876,3.5876,3.5788,3.5876,93600.0
2009-05-07 12:20:00,4.1,4.11,4.1,4.1,112800.0,3.5876,3.5963,3.5876,3.5876,112800.0
2009-05-07 12:30:00,4.1,4.12,4.1,4.12,76000.0,3.5876,3.6051,3.5876,3.6051,76000.0
2009-05-07 12:40:00,4.12,4.15,4.12,4.15,330400.0,3.6051,3.6313,3.6051,3.6313,330400.0
2009-05-07 12:50:00,4.15,4.15,4.14,4.14,51200.0,3.6313,3.6313,3.6226,3.6226,51200.0
2009-05-07 13:00:00,4.14,4.15,4.12,4.13,136800.0,3.6226,3.6313,3.6051,3.6138,136800.0
2009-05-07 13:10:00,4.13,4.14,4.12,4.13,289600.0,3.6138,3.6226,3.6051,3.6138,289600.0
2009-05-07 13:20:00,4.13,4.15,4.13,4.14,303200.0,3.6138,3.6313,3.6138,3.6226,303200.0
2009-05-07 13:30:00,4.14,4.14,4.11,4.11,193600.0,3.6226,3.6226,3.5963,3.5963,193600.0
2009-05-07 13:40:00,4.11,4.11,4.1,4.11,91200.0,3.5963,3.5963,3.5876,3.5963,91200.0
2009-05-07 13:50:00,4.11,4.12,4.1,4.11,254400.0,3.5963,3.6051,3.5876,3.5963,254400.0
2009-05-07 14:00:00,4.11,4.11,4.1,4.1,110400.0,3.5963,3.5963,3.5876,3.5876,110400.0
2009-05-07 14:10:00,4.1,4.1,4.08,4.09,248000.0,3.5876,3.5876,3.5701,3.5788,248000.0
2009-05-07 14:20:00,4.09,4.1,4.09,4.09,184000.0,3.5788,3.5876,3.5788,3.5788,184000.0
2009-05-07 14:30:00,4.09,4.09,4.07,4.07,188000.0,3.5788,3.5788,3.5613,3.5613,188000.0
2009-05-07 14:40:00,4.07,4.07,4.06,4.07,247200.0,3.5613,3.5613,3.5526,3.5613,247200.0
2009-05-07 14:50:00,4.07,4.09,4.06,4.08,404000.0,3.5613,3.5788,3.5526,3.5701,404000.0
2009-05-07 15:00:00,4.08,4.09,4.06,4.06,490400.0,3.5701,3.5788,3.5526,3.5526,490400.0
2009-05-07 15:10:00,4.06,4.06,4.02,4.04,1293600.0,3.5526,3.5526,3.5176,3.5351,1293600.0
2009-05-07 15:20:00,4.04,4.05,4.03,4.03,873600.0,3.5351,3.5438,3.5263,3.5263,873600.0
2009-05-07 15:30:00,4.03,4.03,3.98,4.02,1298400.0,3.5263,3.5263,3.4826,3.5176,1298400.0
2009-05-07 15:40:00,4.02,4.03,4.01,4.03,899200.0,3.5176,3.5263,3.5088,3.5263,899200.0
2009-05-07 15:50:00,4.03,4.05,4.02,4.03,1110400.0,3.5263,3.5438,3.5176,3.5263,1110400.0
2009-05-08 09:30:00,4.06,4.13,4.04,4.1,456000.0,3.5526,3.6138,3.5351,3.5876,456000.0
2009-05-08 09:40:00,4.1,4.11,4.08,4.09,476000.0,3.5876,3.5963,3.5701,3.5788,476000.0
2009-05-08 09:50:00,4.09,4.1,4.05,4.05,566400.0,3.5788,3.5876,3.5438,3.5438,566400.0
2009-05-08 10:00:00,4.06,4.06,4.0,4.01,778400.0,3.5526,3.5526,3.5001,3.5088,778400.0
2009-05-08 10:10:00,4.01,4.01,3.98,3.99,333600.0,3.5088,3.5088,3.4826,3.4913,333600.0
2009-05-08 10:20:00,3.98,3.99,3.97,3.98,282400.0,3.4826,3.4913,3.4738,3.4826,282400.0
2009-05-08 10:30:00,3.98,3.98,3.96,3.98,253600.0,3.4826,3.4826,3.4651,3.4826,253600.0
2009-05-08 10:40:00,3.98,3.98,3.97,3.97,200000.0,3.4826,3.4826,3.4738,3.4738,200000.0
2009-05-08 10:50:00,3.97,3.98,3.95,3.98,242400.0,3.4738,3.4826,3.4563,3.4826,242400.0
2009-05-08 11:00:00,3.98,4.0,3.98,3.99,312000.0,3.4826,3.5001,3.4826,3.4913,312000.0
2009-05-08 11:10:00,3.99,4.02,3.98,4.02,173600.0,3.4913,3.5176,3.4826,3.5176,173600.0
2009-05-08 11:20:00,4.02,4.04,4.02,4.03,352800.0,3.5176,3.5351,3.5176,3.5263,352800.0
2009-05-08 11:30:00,4.03,4.04,4.03,4.03,191200.0,3.5263,3.5351,3.5263,3.5263,191200.0
2009-05-08 11:40:00,4.03,4.04,4.02,4.04,128000.0,3.5263,3.5351,3.5176,3.5351,128000.0
2009-05-08 11:50:00,4.05,4.06,4.04,4.05,514400.0,3.5438,3.5526,3.5351,3.5438,514400.0
2009-05-08 12:00:00,4.05,4.05,4.04,4.05,167200.0,3.5438,3.5438,3.5351,3.5438,167200.0
2009-05-08 12:10:00,4.05,4.05,4.04,4.05,180800.0,3.5438,3.5438,3.5351,3.5438,180800.0
2009-05-08 12:20:00,4.05,4.05,4.05,4.05,61600.0,3.5438,3.5438,3.5438,3.5438,61600.0
2009-05-08 12:30:00,4.05,4.05,4.05,4.05,99200.0,3.5438,3.5438,3.5438,3.5438,99200.0
2009-05-08 12:40:00,4.05,4.05,4.04,4.04,190400.0,3.5438,3.5438,3.5351,3.5351,190400.0
2009-05-08 12:50:00,4.04,4.05,4.03,4.05,220000.0,3.5351,3.5438,3.5263,3.5438,220000.0
2009-05-08 13:00:00,4.05,4.06,4.05,4.05,292000.0,3.5438,3.5526,3.5438,3.5438,292000.0
2009-05-08 13:10:00,4.05,4.05,4.04,4.05,134400.0,3.5438,3.5438,3.5351,3.5438,134400.0
2009-05-08 13:20:00,4.05,4.05,4.04,4.04,205600.0,3.5438,3.5438,3.5351,3.5351,205600.0
2009-05-08 13:30:00,4.04,4.05,4.03,4.05,93600.0,3.5351,3.5438,3.5263,3.5438,93600.0
2009-05-08 13:40:00,4.05,4.05,4.04,4.05,416800.0,3.5438,3.5438,3.5351,3.5438,416800.0
2009-05-08 13:50:00,4.05,4.05,4.05,4.05,163200.0,3.5438,3.5438,3.5438,3.5438,163200.0
2009-05-08 14:00:00,4.05,4.07,4.05,4.06,255200.0,3.5438,3.5613,3.5438,3.5526,255200.0
2009-05-08 14:10:00,4.06,4.08,4.06,4.07,260000.0,3.5526,3.5701,3.5526,3.5613,260000.0
2009-05-08 14:20:00,4.08,4.08,4.06,4.06,158400.0,3.5701,3.5701,3.5526,3.5526,158400.0
2009-05-08 14:30:00,4.06,4.07,4.06,4.06,205600.0,3.5526,3.5613,3.5526,3.5526,205600.0
2009-05-08 14:40:00,4.06,4.08,4.06,4.08,169600.0,3.5526,3.5701,3.5526,3.5701,169600.0
2009-05-08 14:50:00,4.08,4.08,4.06,4.06,223200.0,3.5701,3.5701,3.5526,3.5526,223200.0
2009-05-08 15:00:00,4.06,4.07,4.05,4.05,336800.0,3.5526,3.5613,3.5438,3.5438,336800.0
2009-05-08 15:10:00,4.06,4.06,4.05,4.06,172800.0,3.5526,3.5526,3.5438,3.5526,172800.0
2009-05-08 15:20:00,4.06,4.07,4.05,4.05,245600.0,3.5526,3.5613,3.5438,3.5438,245600.0
2009-05-08 15:30:00,4.05,4.06,4.04,4.05,215200.0,3.5438,3.5526,3.5351,3.5438,215200.0
2009-05-08 15:40:00,4.05,4.06,4.05,4.05,408000.0,3.5438,3.5526,3.5438,3.5438,408000.0
2009-05-08 15:50:00,4.05,4.06,4.05,4.05,931200.0,3.5438,3.5526,3.5438,3.5438,931200.0
2009-05-11 09:30:00,4.0,4.0,3.96,3.98,225600.0,3.5001,3.5001,3.4651,3.4826,225600.0
2009-05-11 09:40:00,3.97,3.99,3.93,3.94,390400.0,3.4738,3.4913,3.4388,3.4476,390400.0
2009-05-11 09:50:00,3.93,3.94,3.91,3.92,384800.0,3.4388,3.4476,3.4213,3.4301,384800.0
2009-05-11 10:00:00,3.93,3.93,3.91,3.93,314400.0,3.4388,3.4388,3.4213,3.4388,314400.0
2009-05-11 10:10:00,3.93,3.93,3.92,3.93,672800.0,3.4388,3.4388,3.4301,3.4388,672800.0
2009-05-11 10:20:00,3.93,3.96,3.93,3.93,347200.0,3.4388,3.4651,3.4388,3.4388,347200.0
2009-05-11 10:30:00,3.93,3.97,3.92,3.95,376000.0,3.4388,3.4738,3.4301,3.4563,376000.0
2009-05-11 10:40:00,3.95,3.98,3.94,3.96,223200.0,3.4563,3.4826,3.4476,3.4651,223200.0
2009-05-11 10:50:00,3.96,3.96,3.94,3.94,123200.0,3.4651,3.4651,3.4476,3.4476,123200.0
2009-05-11 11:00:00,3.94,3.95,3.93,3.94,209600.0,3.4476,3.4563,3.4388,3.4476,209600.0
2009-05-11 11:10:00,3.94,3.95,3.94,3.94,263200.0,3.4476,3.4563,3.4476,3.4476,263200.0
2009-05-11 11:20:00,3.94,3.95,3.92,3.93,354400.0,3.4476,3.4563,3.4301,3.4388,354400.0
2009-05-11 11:30:00,3.93,3.93,3.91,3.92,333600.0,3.4388,3.4388,3.4213,3.4301,333600.0
2009-05-11 11:40:00,3.92,3.93,3.92,3.92,221600.0,3.4301,3.4388,3.4301,3.4301,221600.0
2009-05-11 11:50:00,3.92,3.93,3.92,3.92,269600.0,3.4301,3.4388,3.4301,3.4301,269600.0
2009-05-11 12:00:00,3.92,3.93,3.91,3.92,184800.0,3.4301,3.4388,3.4213,3.4301,184800.0
2009-05-11 12:10:00,3.92,3.93,3.91,3.93,104000.0,3.4301,3.4388,3.4213,3.4388,104000.0
2009-05-11 12:20:00,3.93,3.94,3.93,3.93,93600.0,3.4388,3.4476,3.4388,3.4388,93600.0
2009-05-11 12:30:00,3.93,3.93,3.92,3.92,431200.0,3.4388,3.4388,3.4301,3.4301,431200.0
2009-05-11 12:40:00,3.92,3.92,3.92,3.92,178400.0,3.4301,3.4301,3.4301,3.4301,178400.0
2009-05-11 12:50:00,3.92,3.92,3.91,3.92,88000.0,3.4301,3.4301,3.4213,3.4301,88000.0
2009-05-11 13:00:00,3.92,3.92,3.91,3.92,91200.0,3.4301,3.4301,3.4213,3.4301,91200.0
2009-05-11 13:10:00,3.92,3.93,3.92,3.92,265600.0,3.4301,3.4388,3.4301,3.4301,265600.0
2009-05-11 13:20:00,3.93,3.93,3.92,3.92,201600.0,3.4388,3.4388,3.4301,3.4301,201600.0
2009-05-11 13:30:00,3.92,3.94,3.92,3.94,610400.0,3.4301,3.4476,3.4301,3.4476,610400.0
2009-05-11 13:40:00,3.94,3.95,3.93,3.94,410400.0,3.4476,3.4563,3.4388,3.4476,410400.0
2009-05-11 13:50:00,3.94,3.95,3.93,3.93,187200.0,3.4476,3.4563,3.4388,3.4388,187200.0
2009-05-11 14:00:00,3.93,3.94,3.91,3.92,507200.0,3.4388,3.4476,3.4213,3.4301,507200.0
2009-05-11 14:10:00,3.92,3.92,3.91,3.92,394400.0,3.4301,3.4301,3.4213,3.4301,394400.0
2009-05-11 14:20:00,3.92,3.92,3.91,3.92,271200.0,3.4301,3.4301,3.4213,3.4301,271200.0
2009-05-11 14:30:00,3.92,3.93,3.9,3.91,613600.0,3.4301,3.4388,3.4126,3.4213,613600.0
2009-05-11 14:40:00,3.91,3.92,3.9,3.92,336800.0,3.4213,3.4301,3.4126,3.4301,336800.0
2009-05-11 14:50:00,3.92,3.93,3.91,3.92,276800.0,3.4301,3.4388,3.4213,3.4301,276800.0
2009-05-11 15:00:00,3.92,3.92,3.9,3.91,429600.0,3.4301,3.4301,3.4126,3.4213,429600.0
2009-05-11 15:10:00,3.9,3.92,3.9,3.91,464800.0,3.4126,3.4301,3.4126,3.4213,464800.0
2009-05-11 15:20:00,3.91,3.91,3.89,3.9,384000.0,3.4213,3.4213,3.4038,3.4126,384000.0
2009-05-11 15:30:00,3.9,3.9,3.89,3.89,573600.0,3.4126,3.4126,3.4038,3.4038,573600.0
2009-05-11 15:40:00,3.89,3.89,3.87,3.89,1700800.0,3.4038,3.4038,3.3863,3.4038,1700800.0
2009-05-11 15:50:00,3.89,3.9,3.87,3.89,1590400.0,3.4038,3.4126,3.3863,3.4038,1590400.0
2009-05-12 09:30:00,3.9,3.9,3.88,3.89,318400.0,3.4126,3.4126,3.3951,3.4038,318400.0
2009-05-12 09:40:00,3.89,3.9,3.86,3.87,264000.0,3.4038,3.4126,3.3776,3.3863,264000.0
2009-05-12 09:50:00,3.87,3.9,3.86,3.89,345600.0,3.3863,3.4126,3.3776,3.4038,345600.0
2009-05-12 10:00:00,3.89,3.9,3.88,3.89,641600.0,3.4038,3.4126,3.3951,3.4038,641600.0
2009-05-12 10:10:00,3.89,3.89,3.87,3.88,288800.0,3.4038,3.4038,3.3863,3.3951,288800.0
2009-05-12 10:20:00,3.88,3.89,3.88,3.88,297600.0,3.3951,3.4038,3.3951,3.3951,297600.0
2009-05-12 10:30:00,3.88,3.88,3.86,3.86,197600.0,3.3951,3.3951,3.3776,3.3776,197600.0
2009-05-12 10:40:00,3.86,3.88,3.86,3.88,697600.0,3.3776,3.3951,3.3776,3.3951,697600.0
2009-05-12 10:50:00,3.88,3.89,3.88,3.89,210400.0,3.3951,3.4038,3.3951,3.4038,210400.0
2009-05-12 11:00:00,3.89,3.9,3.89,3.89,175200.0,3.4038,3.4126,3.4038,3.4038,175200.0
2009-05-12 11:10:00,3.89,3.9,3.88,3.88,200800.0,3.4038,3.4126,3.3951,3.3951,200800.0
2009-05-12 11:20:00,3.88,3.89,3.88,3.89,337600.0,3.3951,3.4038,3.3951,3.4038,337600.0
2009-05-12 11:30:00,3.89,3.9,3.88,3.89,135200.0,3.4038,3.4126,3.3951,3.4038,135200.0
2009-05-12 11:40:00,3.89,3.89,3.89,3.89,115200.0,3.4038,3.4038,3.4038,3.4038,115200.0
2009-05-12 11:50:00,3.89,3.9,3.88,3.9,195200.0,3.4038,3.4126,3.3951,3.4126,195200.0
2009-05-12 12:00:00,3.9,3.9,3.88,3.89,159200.0,3.4126,3.4126,3.3951,3.4038,159200.0
2009-05-12 12:10:00,3.89,3.89,3.88,3.88,203200.0,3.4038,3.4038,3.3951,3.3951,203200.0
2009-05-12 12:20:00,3.88,3.88,3.88,3.88,136800.0,3.3951,3.3951,3.3951,3.3951,136800.0
2009-05-12 12:30:00,3.88,3.89,3.88,3.88,142400.0,3.3951,3.4038,3.3951,3.3951,142400.0
2009-05-12 12:40:00,3.88,3.89,3.88,3.89,220000.0,3.3951,3.4038,3.3951,3.4038,220000.0
2009-05-12 12:50:00,3.89,3.89,3.88,3.88,68000.0,3.4038,3.4038,3.3951,3.3951,68000.0
2009-05-12 13:00:00,3.88,3.88,3.88,3.88,126400.0,3.3951,3.3951,3.3951,3.3951,126400.0
2009-05-12 13:10:00,3.88,3.88,3.88,3.88,140000.0,3.3951,3.3951,3.3951,3.3951,140000.0
2009-05-12 13:20:00,3.88,3.88,3.88,3.88,118400.0,3.3951,3.3951,3.3951,3.3951,118400.0
2009-05-12 13:30:00,3.88,3.89,3.88,3.89,340000.0,3.3951,3.4038,3.3951,3.4038,340000.0
2009-05-12 13:40:00,3.89,3.89,3.88,3.89,162400.0,3.4038,3.4038,3.3951,3.4038,162400.0
2009-05-12 13:50:00,3.89,3.9,3.89,3.89,206400.0,3.4038,3.4126,3.4038,3.4038,206400.0
2009-05-12 14:00:00,3.89,3.89,3.88,3.89,239200.0,3.4038,3.4038,3.3951,3.4038,239200.0
2009-05-12 14:10:00,3.89,3.89,3.88,3.88,220000.0,3.4038,3.4038,3.3951,3.3951,220000.0
2009-05-12 14:20:00,3.88,3.88,3.87,3.88,399200.0,3.3951,3.3951,3.3863,3.3951,399200.0
2009-05-12 14:30:00,3.87,3.9,3.87,3.89,297600.0,3.3863,3.4126,3.3863,3.4038,297600.0
2009-05-12 14:40:00,3.89,3.9,3.89,3.89,412000.0,3.4038,3.4126,3.4038,3.4038,412000.0
2009-05-12 14:50:00,3.89,3.91,3.89,3.91,269600.0,3.4038,3.4213,3.4038,3.4213,269600.0
2009-05-12 15:00:00,3.91,3.93,3.91,3.92,232800.0,3.4213,3.4388,3.4213,3.4301,232800.0
2009-05-12 15:10:00,3.92,3.93,3.9,3.92,375200.0,3.4301,3.4388,3.4126,3.4301,375200.0
2009-05-12 15:20:00,3.91,3.95,3.91,3.94,452000.0,3.4213,3.4563,3.4213,3.4476,452000.0
2009-05-12 15:30:00,3.94,3.94,3.92,3.94,413600.0,3.4476,3.4476,3.4301,3.4476,413600.0
2009-05-12 15:40:00,3.94,3.94,3.92,3.92,537600.0,3.4476,3.4476,3.4301,3.4301,537600.0
2009-05-12 15:50:00,3.92,3.93,3.91,3.91,899200.0,3.4301,3.4388,3.4213,3.4213,899200.0
2009-05-13 09:30:00,3.86,3.9,3.86,3.86,631200.0,3.3776,3.4126,3.3776,3.3776,631200.0
2009-05-13 09:40:00,3.86,3.87,3.85,3.86,425600.0,3.3776,3.3863,3.3688,3.3776,425600.0
2009-05-13 09:50:00,3.86,3.86,3.84,3.85,328800.0,3.3776,3.3776,3.3601,3.3688,328800.0
2009-05-13 10:00:00,3.85,3.86,3.84,3.85,508000.0,3.3688,3.3776,3.3601,3.3688,508000.0
2009-05-13 10:10:00,3.85,3.87,3.84,3.87,338400.0,3.3688,3.3863,3.3601,3.3863,338400.0
2009-05-13 10:20:00,3.87,3.88,3.87,3.88,246400.0,3.3863,3.3951,3.3863,3.3951,246400.0
2009-05-13 10:30:00,3.88,3.89,3.86,3.87,311200.0,3.3951,3.4038,3.3776,3.3863,311200.0
2009-05-13 10:40:00,3.87,3.88,3.86,3.88,504000.0,3.3863,3.3951,3.3776,3.3951,504000.0
2009-05-13 10:50:00,3.88,3.88,3.86,3.86,179200.0,3.3951,3.3951,3.3776,3.3776,179200.0
2009-05-13 11:00:00,3.86,3.87,3.85,3.86,291200.0,3.3776,3.3863,3.3688,3.3776,291200.0
2009-05-13 11:10:00,3.86,3.87,3.85,3.87,305600.0,3.3776,3.3863,3.3688,3.3863,305600.0
2009-05-13 11:20:00,3.87,3.88,3.87,3.87,96800.0,3.3863,3.3951,3.3863,3.3863,96800.0
2009-05-13 11:30:00,3.87,3.87,3.86,3.86,196800.0,3.3863,3.3863,3.3776,3.3776,196800.0
2009-05-13 11:40:00,3.86,3.86,3.85,3.86,176000.0,3.3776,3.3776,3.3688,3.3776,176000.0
2009-05-13 11:50:00,3.86,3.87,3.86,3.86,143200.0,3.3776,3.3863,3.3776,3.3776,143200.0
2009-05-13 12:00:00,3.86,3.87,3.86,3.86,172000.0,3.3776,3.3863,3.3776,3.3776,172000.0
2009-05-13 12:10:00,3.86,3.87,3.86,3.86,107200.0,3.3776,3.3863,3.3776,3.3776,107200.0
2009-05-13 12:20:00,3.86,3.87,3.86,3.86,96800.0,3.3776,3.3863,3.3776,3.3776,96800.0
2009-05-13 12:30:00,3.87,3.87,3.86,3.86,120800.0,3.3863,3.3863,3.3776,3.3776,120800.0
2009-05-13 12:40:00,3.87,3.87,3.84,3.84,70400.0,3.3863,3.3863,3.3601,3.3601,70400.0
2009-05-13 12:50:00,3.85,3.85,3.83,3.83,195200.0,3.3688,3.3688,3.3513,3.3513,195200.0
2009-05-13 13:00:00,3.83,3.84,3.83,3.83,239200.0,3.3513,3.3601,3.3513,3.3513,239200.0
2009-05-13 13:10:00,3.82,3.84,3.82,3.83,144800.0,3.3426,3.3601,3.3426,3.3513,144800.0
2009-05-13 13:20:00,3.83,3.84,3.82,3.82,153600.0,3.3513,3.3601,3.3426,3.3426,153600.0
2009-05-13 13:30:00,3.82,3.84,3.82,3.84,467200.0,3.3426,3.3601,3.3426,3.3601,467200.0
2009-05-13 13:40:00,3.84,3.85,3.82,3.83,101600.0,3.3601,3.3688,3.3426,3.3513,101600.0
2009-05-13 13:50:00,3.83,3.85,3.83,3.85,129600.0,3.3513,3.3688,3.3513,3.3688,129600.0
2009-05-13 14:00:00,3.85,3.85,3.82,3.83,92000.0,3.3688,3.3688,3.3426,3.3513,92000.0
2009-05-13 14:10:00,3.83,3.84,3.82,3.82,153600.0,3.3513,3.3601,3.3426,3.3426,153600.0
2009-05-13 14:20:00,3.82,3.84,3.81,3.83,224000.0,3.3426,3.3601,3.3338,3.3513,224000.0
2009-05-13 14:30:00,3.83,3.83,3.82,3.82,91200.0,3.3513,3.3513,3.3426,3.3426,91200.0
2009-05-13 14:40:00,3.82,3.84,3.82,3.83,264800.0,3.3426,3.3601,3.3426,3.3513,264800.0
2009-05-13 14:50:00,3.83,3.84,3.83,3.84,172800.0,3.3513,3.3601,3.3513,3.3601,172800.0
2009-05-13 15:00:00,3.84,3.84,3.82,3.83,264000.0,3.3601,3.3601,3.3426,3.3513,264000.0
2009-05-13 15:10:00,3.83,3.83,3.82,3.83,238400.0,3.3513,3.3513,3.3426,3.3513,238400.0
2009-05-13 15:20:00,3.83,3.84,3.82,3.82,346400.0,3.3513,3.3601,3.3426,3.3426,346400.0
2009-05-13 15:30:00,3.82,3.84,3.82,3.83,408000.0,3.3426,3.3601,3.3426,3.3513,408000.0
2009-05-13 15:40:00,3.84,3.85,3.82,3.84,613600.0,3.3601,3.3688,3.3426,3.3601,613600.0
2009-05-13 15:50:00,3.84,3.84,3.83,3.83,1321600.0,3.3601,3.3601,3.3513,3.3513,1321600.0
2009-05-14 09:30:00,3.85,3.9,3.84,3.86,206400.0,3.3688,3.4126,3.3601,3.3776,206400.0
2009-05-14 09:40:00,3.86,3.88,3.86,3.86,167200.0,3.3776,3.3951,3.3776,3.3776,167200.0
2009-05-14 09:50:00,3.86,3.87,3.86,3.87,128000.0,3.3776,3.3863,3.3776,3.3863,128000.0
2009-05-14 10:00:00,3.87,3.91,3.87,3.9,200000.0,3.3863,3.4213,3.3863,3.4126,200000.0
2009-05-14 10:10:00,3.9,3.91,3.9,3.91,165600.0,3.4126,3.4213,3.4126,3.4213,165600.0
2009-05-14 10:20:00,3.91,3.93,3.9,3.9,184800.0,3.4213,3.4388,3.4126,3.4126,184800.0
2009-05-14 10:30:00,3.9,3.92,3.9,3.9,138400.0,3.4126,3.4301,3.4126,3.4126,138400.0
2009-05-14 10:40:00,3.9,3.91,3.9,3.9,131200.0,3.4126,3.4213,3.4126,3.4126,131200.0
2009-05-14 10:50:00,3.9,3.92,3.9,3.91,90400.0,3.4126,3.4301,3.4126,3.4213,90400.0
2009-05-14 11:00:00,3.91,3.92,3.91,3.91,81600.0,3.4213,3.4301,3.4213,3.4213,81600.0
2009-05-14 11:10:00,3.91,3.93,3.91,3.92,109600.0,3.4213,3.4388,3.4213,3.4301,109600.0
2009-05-14 11:20:00,3.92,3.92,3.91,3.92,117600.0,3.4301,3.4301,3.4213,3.4301,117600.0
2009-05-14 11:30:00,3.92,3.92,3.92,3.92,94400.0,3.4301,3.4301,3.4301,3.4301,94400.0
2009-05-14 11:40:00,3.93,3.93,3.92,3.93,92800.0,3.4388,3.4388,3.4301,3.4388,92800.0
2009-05-14 11:50:00,3.93,3.93,3.92,3.93,64000.0,3.4388,3.4388,3.4301,3.4388,64000.0
2009-05-14 12:00:00,3.93,3.94,3.93,3.93,100000.0,3.4388,3.4476,3.4388,3.4388,100000.0
2009-05-14 12:10:00,3.93,3.94,3.93,3.94,190400.0,3.4388,3.4476,3.4388,3.4476,190400.0
2009-05-14 12:20:00,3.94,3.95,3.94,3.95,141600.0,3.4476,3.4563,3.4476,3.4563,141600.0
2009-05-14 12:30:00,3.95,3.96,3.95,3.96,307200.0,3.4563,3.4651,3.4563,3.4651,307200.0
2009-05-14 12:40:00,3.96,3.96,3.96,3.96,139200.0,3.4651,3.4651,3.4651,3.4651,139200.0
2009-05-14 12:50:00,3.96,3.97,3.96,3.96,119200.0,3.4651,3.4738,3.4651,3.4651,119200.0
2009-05-14 13:00:00,3.96,3.96,3.95,3.95,245600.0,3.4651,3.4651,3.4563,3.4563,245600.0
2009-05-14 13:10:00,3.96,3.96,3.93,3.93,168800.0,3.4651,3.4651,3.4388,3.4388,168800.0
2009-05-14 13:20:00,3.93,3.94,3.93,3.94,92800.0,3.4388,3.4476,3.4388,3.4476,92800.0
2009-05-14 13:30:00,3.94,3.95,3.94,3.95,152800.0,3.4476,3.4563,3.4476,3.4563,152800.0
2009-05-14 13:40:00,3.95,3.96,3.94,3.96,128000.0,3.4563,3.4651,3.4476,3.4651,128000.0
2009-05-14 13:50:00,3.96,3.96,3.94,3.95,184800.0,3.4651,3.4651,3.4476,3.4563,184800.0
2009-05-14 14:00:00,3.94,3.96,3.94,3.96,242400.0,3.4476,3.4651,3.4476,3.4651,242400.0
2009-05-14 14:10:00,3.96,3.96,3.95,3.96,200000.0,3.4651,3.4651,3.4563,3.4651,200000.0
2009-05-14 14:20:00,3.96,3.96,3.95,3.96,235200.0,3.4651,3.4651,3.4563,3.4651,235200.0
2009-05-14 14:30:00,3.96,3.97,3.95,3.97,291200.0,3.4651,3.4738,3.4563,3.4738,291200.0
2009-05-14 14:40:00,3.97,3.97,3.96,3.96,168000.0,3.4738,3.4738,3.4651,3.4651,168000.0
2009-05-14 14:50:00,3.96,3.96,3.96,3.96,121600.0,3.4651,3.4651,3.4651,3.4651,121600.0
2009-05-14 15:00:00,3.96,3.97,3.95,3.95,312800.0,3.4651,3.4738,3.4563,3.4563,312800.0
2009-05-14 15:10:00,3.95,3.95,3.94,3.95,224800.0,3.4563,3.4563,3.4476,3.4563,224800.0
2009-05-14 15:20:00,3.96,3.96,3.94,3.95,312000.0,3.4651,3.4651,3.4476,3.4563,312000.0
2009-05-14 15:30:00,3.94,3.95,3.93,3.93,546400.0,3.4476,3.4563,3.4388,3.4388,546400.0
2009-05-14 15:40:00,3.93,3.96,3.93,3.95,647200.0,3.4388,3.4651,3.4388,3.4563,647200.0
2009-05-14 15:50:00,3.96,3.96,3.93,3.94,1237600.0,3.4651,3.4651,3.4388,3.4476,1237600.0
2009-05-15 09:30:00,3.94,4.04,3.92,4.0,1112000.0,3.4476,3.5351,3.4301,3.5001,1112000.0
2009-05-15 09:40:00,4.0,4.0,3.96,3.98,242400.0,3.5001,3.5001,3.4651,3.4826,242400.0
2009-05-15 09:50:00,3.98,4.01,3.98,3.99,191200.0,3.4826,3.5088,3.4826,3.4913,191200.0
2009-05-15 10:00:00,3.98,3.99,3.95,3.95,610400.0,3.4826,3.4913,3.4563,3.4563,610400.0
2009-05-15 10:10:00,3.95,3.97,3.95,3.96,312000.0,3.4563,3.4738,3.4563,3.4651,312000.0
2009-05-15 10:20:00,3.96,3.98,3.96,3.97,396000.0,3.4651,3.4826,3.4651,3.4738,396000.0
2009-05-15 10:30:00,3.97,3.99,3.97,3.98,336000.0,3.4738,3.4913,3.4738,3.4826,336000.0
2009-05-15 10:40:00,3.99,4.0,3.98,3.98,100800.0,3.4913,3.5001,3.4826,3.4826,100800.0
2009-05-15 10:50:00,3.99,3.99,3.98,3.98,204800.0,3.4913,3.4913,3.4826,3.4826,204800.0
2009-05-15 11:00:00,3.98,3.98,3.96,3.96,384000.0,3.4826,3.4826,3.4651,3.4651,384000.0
2009-05-15 11:10:00,3.96,3.98,3.96,3.98,200000.0,3.4651,3.4826,3.4651,3.4826,200000.0
2009-05-15 11:20:00,3.98,3.98,3.96,3.96,103200.0,3.4826,3.4826,3.4651,3.4651,103200.0
2009-05-15 11:30:00,3.97,3.98,3.96,3.98,313600.0,3.4738,3.4826,3.4651,3.4826,313600.0
2009-05-15 11:40:00,3.98,3.98,3.98,3.98,267200.0,3.4826,3.4826,3.4826,3.4826,267200.0
2009-05-15 11:50:00,3.98,3.98,3.97,3.97,420000.0,3.4826,3.4826,3.4738,3.4738,420000.0
2009-05-15 12:00:00,3.97,3.98,3.97,3.98,506400.0,3.4738,3.4826,3.4738,3.4826,506400.0
2009-05-15 12:10:00,3.98,3.99,3.98,3.98,213600.0,3.4826,3.4913,3.4826,3.4826,213600.0
2009-05-15 12:20:00,3.98,4.0,3.98,4.0,294400.0,3.4826,3.5001,3.4826,3.5001,294400.0
2009-05-15 12:30:00,4.0,4.0,3.99,3.99,252000.0,3.5001,3.5001,3.4913,3.4913,252000.0
2009-05-15 12:40:00,3.99,4.0,3.97,3.97,69600.0,3.4913,3.5001,3.4738,3.4738,69600.0
2009-05-15 12:50:00,3.97,3.98,3.97,3.98,184000.0,3.4738,3.4826,3.4738,3.4826,184000.0
2009-05-15 13:00:00,3.98,3.98,3.97,3.98,176000.0,3.4826,3.4826,3.4738,3.4826,176000.0
2009-05-15 13:10:00,3.98,3.99,3.98,3.99,218400.0,3.4826,3.4913,3.4826,3.4913,218400.0
2009-05-15 13:20:00,3.99,3.99,3.98,3.98,140800.0,3.4913,3.4913,3.4826,3.4826,140800.0
2009-05-15 13:30:00,3.98,3.98,3.98,3.98,308800.0,3.4826,3.4826,3.4826,3.4826,308800.0
2009-05-15 13:40:00,3.98,4.0,3.98,4.0,289600.0,3.4826,3.5001,3.4826,3.5001,289600.0
2009-05-15 13:50:00,4.0,4.0,3.99,3.99,170400.0,3.5001,3.5001,3.4913,3.4913,170400.0
2009-05-15 14:00:00,3.99,3.99,3.98,3.99,266400.0,3.4913,3.4913,3.4826,3.4913,266400.0
2009-05-15 14:10:00,3.99,4.0,3.99,3.99,182400.0,3.4913,3.5001,3.4913,3.4913,182400.0
2009-05-15 14:20:00,3.99,4.0,3.99,3.99,173600.0,3.4913,3.5001,3.4913,3.4913,173600.0
2009-05-15 14:30:00,3.99,4.0,3.98,3.99,129600.0,3.4913,3.5001,3.4826,3.4913,129600.0
2009-05-15 14:40:00,3.99,3.99,3.98,3.98,280800.0,3.4913,3.4913,3.4826,3.4826,280800.0
2009-05-15 14:50:00,3.98,3.98,3.98,3.98,190400.0,3.4826,3.4826,3.4826,3.4826,190400.0
2009-05-15 15:00:00,3.98,3.98,3.97,3.98,441600.0,3.4826,3.4826,3.4738,3.4826,441600.0
2009-05-15 15:10:00,3.98,3.99,3.98,3.99,370400.0,3.4826,3.4913,3.4826,3.4913,370400.0
2009-05-15 15:20:00,3.99,4.0,3.98,4.0,336000.0,3.4913,3.5001,3.4826,3.5001,336000.0
2009-05-15 15:30:00,4.0,4.0,3.97,3.98,476000.0,3.5001,3.5001,3.4738,3.4826,476000.0
2009-05-15 15:40:00,3.98,3.99,3.97,3.98,626400.0,3.4826,3.4913,3.4738,3.4826,626400.0
2009-05-15 15:50:00,3.98,3.98,3.97,3.98,512800.0,3.4826,3.4826,3.4738,3.4826,512800.0
2009-05-18 09:30:00,4.0,4.03,3.97,4.01,320000.0,3.5001,3.5263,3.4738,3.5088,320000.0
2009-05-18 09:40:00,4.0,4.02,3.99,4.0,344000.0,3.5001,3.5176,3.4913,3.5001,344000.0
2009-05-18 09:50:00,4.0,4.02,4.0,4.02,375200.0,3.5001,3.5176,3.5001,3.5176,375200.0
2009-05-18 10:00:00,4.02,4.02,3.97,3.97,438400.0,3.5176,3.5176,3.4738,3.4738,438400.0
2009-05-18 10:10:00,3.98,3.99,3.98,3.98,316800.0,3.4826,3.4913,3.4826,3.4826,316800.0
2009-05-18 10:20:00,3.99,4.0,3.99,3.99,261600.0,3.4913,3.5001,3.4913,3.4913,261600.0
2009-05-18 10:30:00,3.99,4.02,3.99,4.01,528800.0,3.4913,3.5176,3.4913,3.5088,528800.0
2009-05-18 10:40:00,4.01,4.04,4.0,4.04,348000.0,3.5088,3.5351,3.5001,3.5351,348000.0
2009-05-18 10:50:00,4.04,4.05,4.04,4.05,306400.0,3.5351,3.5438,3.5351,3.5438,306400.0
2009-05-18 11:00:00,4.05,4.05,4.03,4.03,304000.0,3.5438,3.5438,3.5263,3.5263,304000.0
2009-05-18 11:10:00,4.03,4.05,4.03,4.04,247200.0,3.5263,3.5438,3.5263,3.5351,247200.0
2009-05-18 11:20:00,4.04,4.06,4.04,4.06,260000.0,3.5351,3.5526,3.5351,3.5526,260000.0
2009-05-18 11:30:00,4.06,4.06,4.06,4.06,252000.0,3.5526,3.5526,3.5526,3.5526,252000.0
2009-05-18 11:40:00,4.07,4.07,4.06,4.06,188000.0,3.5613,3.5613,3.5526,3.5526,188000.0
2009-05-18 11:50:00,4.06,4.07,4.06,4.06,160000.0,3.5526,3.5613,3.5526,3.5526,160000.0
2009-05-18 12:00:00,4.06,4.07,4.05,4.06,157600.0,3.5526,3.5613,3.5438,3.5526,157600.0
2009-05-18 12:10:00,4.06,4.07,4.06,4.07,188800.0,3.5526,3.5613,3.5526,3.5613,188800.0
2009-05-18 12:20:00,4.06,4.07,4.06,4.07,125600.0,3.5526,3.5613,3.5526,3.5613,125600.0
2009-05-18 12:30:00,4.07,4.08,4.06,4.07,176000.0,3.5613,3.5701,3.5526,3.5613,176000.0
2009-05-18 12:40:00,4.07,4.09,4.07,4.08,388000.0,3.5613,3.5788,3.5613,3.5701,388000.0
2009-05-18 12:50:00,4.08,4.08,4.07,4.08,321600.0,3.5701,3.5701,3.5613,3.5701,321600.0
2009-05-18 13:00:00,4.07,4.08,4.06,4.06,368000.0,3.5613,3.5701,3.5526,3.5526,368000.0
2009-05-18 13:10:00,4.07,4.08,4.07,4.07,224000.0,3.5613,3.5701,3.5613,3.5613,224000.0
2009-05-18 13:20:00,4.07,4.08,4.07,4.08,237600.0,3.5613,3.5701,3.5613,3.5701,237600.0
2009-05-18 13:30:00,4.08,4.08,4.07,4.07,142400.0,3.5701,3.5701,3.5613,3.5613,142400.0
2009-05-18 13:40:00,4.07,4.08,4.07,4.07,340800.0,3.5613,3.5701,3.5613,3.5613,340800.0
2009-05-18 13:50:00,4.07,4.08,4.07,4.07,210400.0,3.5613,3.5701,3.5613,3.5613,210400.0
2009-05-18 14:00:00,4.07,4.08,4.07,4.08,140000.0,3.5613,3.5701,3.5613,3.5701,140000.0
2009-05-18 14:10:00,4.08,4.08,4.07,4.08,315200.0,3.5701,3.5701,3.5613,3.5701,315200.0
2009-05-18 14:20:00,4.08,4.08,4.07,4.07,298400.0,3.5701,3.5701,3.5613,3.5613,298400.0
2009-05-18 14:30:00,4.07,4.08,4.07,4.08,283200.0,3.5613,3.5701,3.5613,3.5701,283200.0
2009-05-18 14:40:00,4.08,4.1,4.08,4.09,204000.0,3.5701,3.5876,3.5701,3.5788,204000.0
2009-05-18 14:50:00,4.09,4.11,4.09,4.1,190400.0,3.5788,3.5963,3.5788,3.5876,190400.0
2009-05-18 15:00:00,4.1,4.1,4.09,4.1,329600.0,3.5876,3.5876,3.5788,3.5876,329600.0
2009-05-18 15:10:00,4.1,4.1,4.08,4.08,855200.0,3.5876,3.5876,3.5701,3.5701,855200.0
2009-05-18 15:20:00,4.08,4.09,4.08,4.09,339200.0,3.5701,3.5788,3.5701,3.5788,339200.0
2009-05-18 15:30:00,4.09,4.1,4.07,4.1,562400.0,3.5788,3.5876,3.5613,3.5876,562400.0
2009-05-18 15:40:00,4.1,4.1,4.08,4.1,681600.0,3.5876,3.5876,3.5701,3.5876,681600.0
2009-05-18 15:50:00,4.1,4.12,4.1,4.11,841600.0,3.5876,3.6051,3.5876,3.5963,841600.0
2009-05-19 09:30:00,4.09,4.12,4.07,4.12,416800.0,3.5788,3.6051,3.5613,3.6051,416800.0
2009-05-19 09:40:00,4.12,4.13,4.09,4.1,273600.0,3.6051,3.6138,3.5788,3.5876,273600.0
2009-05-19 09:50:00,4.1,4.1,4.08,4.1,365600.0,3.5876,3.5876,3.5701,3.5876,365600.0
2009-05-19 10:00:00,4.09,4.1,4.08,4.09,267200.0,3.5788,3.5876,3.5701,3.5788,267200.0
2009-05-19 10:10:00,4.1,4.11,4.09,4.1,110400.0,3.5876,3.5963,3.5788,3.5876,110400.0
2009-05-19 10:20:00,4.1,4.13,4.09,4.13,184000.0,3.5876,3.6138,3.5788,3.6138,184000.0
2009-05-19 10:30:00,4.12,4.17,4.12,4.16,161600.0,3.6051,3.6488,3.6051,3.6401,161600.0
2009-05-19 10:40:00,4.16,4.17,4.15,4.16,316800.0,3.6401,3.6488,3.6313,3.6401,316800.0
2009-05-19 10:50:00,4.16,4.17,4.16,4.17,284800.0,3.6401,3.6488,3.6401,3.6488,284800.0
2009-05-19 11:00:00,4.17,4.18,4.15,4.16,419200.0,3.6488,3.6576,3.6313,3.6401,419200.0
2009-05-19 11:10:00,4.16,4.18,4.16,4.18,668800.0,3.6401,3.6576,3.6401,3.6576,668800.0
2009-05-19 11:20:00,4.18,4.18,4.17,4.18,192800.0,3.6576,3.6576,3.6488,3.6576,192800.0
2009-05-19 11:30:00,4.18,4.2,4.18,4.2,368000.0,3.6576,3.6751,3.6576,3.6751,368000.0
2009-05-19 11:40:00,4.2,4.21,4.19,4.21,423200.0,3.6751,3.6838,3.6663,3.6838,423200.0
2009-05-19 11:50:00,4.21,4.21,4.2,4.2,160000.0,3.6838,3.6838,3.6751,3.6751,160000.0
2009-05-19 12:00:00,4.2,4.2,4.18,4.18,236000.0,3.6751,3.6751,3.6576,3.6576,236000.0
2009-05-19 12:10:00,4.18,4.19,4.18,4.19,232000.0,3.6576,3.6663,3.6576,3.6663,232000.0
2009-05-19 12:20:00,4.19,4.19,4.18,4.18,220800.0,3.6663,3.6663,3.6576,3.6576,220800.0
2009-05-19 12:30:00,4.18,4.18,4.16,4.17,304800.0,3.6576,3.6576,3.6401,3.6488,304800.0
2009-05-19 12:40:00,4.17,4.17,4.16,4.17,269600.0,3.6488,3.6488,3.6401,3.6488,269600.0
2009-05-19 12:50:00,4.17,4.17,4.16,4.16,148800.0,3.6488,3.6488,3.6401,3.6401,148800.0
2009-05-19 13:00:00,4.16,4.17,4.16,4.17,102400.0,3.6401,3.6488,3.6401,3.6488,102400.0
2009-05-19 13:10:00,4.17,4.17,4.16,4.17,290400.0,3.6488,3.6488,3.6401,3.6488,290400.0
2009-05-19 13:20:00,4.17,4.19,4.17,4.19,284000.0,3.6488,3.6663,3.6488,3.6663,284000.0
2009-05-19 13:30:00,4.19,4.19,4.17,4.19,238400.0,3.6663,3.6663,3.6488,3.6663,238400.0
2009-05-19 13:40:00,4.19,4.2,4.18,4.2,180000.0,3.6663,3.6751,3.6576,3.6751,180000.0
2009-05-19 13:50:00,4.2,4.2,4.19,4.2,106400.0,3.6751,3.6751,3.6663,3.6751,106400.0
2009-05-19 14:00:00,4.2,4.2,4.18,4.2,245600.0,3.6751,3.6751,3.6576,3.6751,245600.0
2009-05-19 14:10:00,4.2,4.2,4.19,4.2,97600.0,3.6751,3.6751,3.6663,3.6751,97600.0
2009-05-19 14:20:00,4.2,4.21,4.2,4.21,122400.0,3.6751,3.6838,3.6751,3.6838,122400.0
2009-05-19 14:30:00,4.21,4.21,4.2,4.21,125600.0,3.6838,3.6838,3.6751,3.6838,125600.0
2009-05-19 14:40:00,4.21,4.23,4.21,4.23,165600.0,3.6838,3.7013,3.6838,3.7013,165600.0
2009-05-19 14:50:00,4.22,4.23,4.21,4.21,535200.0,3.6926,3.7013,3.6838,3.6838,535200.0
2009-05-19 15:00:00,4.21,4.22,4.21,4.22,778400.0,3.6838,3.6926,3.6838,3.6926,778400.0
2009-05-19 15:10:00,4.22,4.23,4.21,4.22,312000.0,3.6926,3.7013,3.6838,3.6926,312000.0
2009-05-19 15:20:00,4.22,4.24,4.22,4.23,463200.0,3.6926,3.7101,3.6926,3.7013,463200.0
2009-05-19 15:30:00,4.23,4.23,4.2,4.21,614400.0,3.7013,3.7013,3.6751,3.6838,614400.0
2009-05-19 15:40:00,4.21,4.21,4.19,4.19,880000.0,3.6838,3.6838,3.6663,3.6663,880000.0
2009-05-19 15:50:00,4.19,4.2,4.18,4.18,716800.0,3.6663,3.6751,3.6576,3.6576,716800.0
2009-05-20 09:30:00,4.21,4.24,4.21,4.23,602400.0,3.6838,3.7101,3.6838,3.7013,602400.0
2009-05-20 09:40:00,4.23,4.3,4.22,4.28,576000.0,3.7013,3.7626,3.6926,3.7451,576000.0
2009-05-20 09:50:00,4.28,4.3,4.27,4.29,241600.0,3.7451,3.7626,3.7363,3.7538,241600.0
2009-05-20 10:00:00,4.29,4.31,4.29,4.31,196800.0,3.7538,3.7713,3.7538,3.7713,196800.0
2009-05-20 10:10:00,4.31,4.31,4.3,4.31,179200.0,3.7713,3.7713,3.7626,3.7713,179200.0
2009-05-20 10:20:00,4.31,4.31,4.3,4.3,131200.0,3.7713,3.7713,3.7626,3.7626,131200.0
2009-05-20 10:30:00,4.3,4.3,4.28,4.29,182400.0,3.7626,3.7626,3.7451,3.7538,182400.0
2009-05-20 10:40:00,4.29,4.3,4.29,4.3,448800.0,3.7538,3.7626,3.7538,3.7626,448800.0
2009-05-20 10:50:00,4.3,4.3,4.29,4.3,155200.0,3.7626,3.7626,3.7538,3.7626,155200.0
2009-05-20 11:00:00,4.3,4.31,4.3,4.3,236000.0,3.7626,3.7713,3.7626,3.7626,236000.0
2009-05-20 11:10:00,4.3,4.3,4.28,4.29,188000.0,3.7626,3.7626,3.7451,3.7538,188000.0
2009-05-20 11:20:00,4.29,4.29,4.27,4.28,189600.0,3.7538,3.7538,3.7363,3.7451,189600.0
2009-05-20 11:30:00,4.28,4.29,4.28,4.29,78400.0,3.7451,3.7538,3.7451,3.7538,78400.0
2009-05-20 11:40:00,4.29,4.3,4.28,4.28,103200.0,3.7538,3.7626,3.7451,3.7451,103200.0
2009-05-20 11:50:00,4.28,4.28,4.26,4.27,248000.0,3.7451,3.7451,3.7276,3.7363,248000.0
2009-05-20 12:00:00,4.27,4.29,4.26,4.27,197600.0,3.7363,3.7538,3.7276,3.7363,197600.0
2009-05-20 12:10:00,4.27,4.28,4.26,4.26,191200.0,3.7363,3.7451,3.7276,3.7276,191200.0
2009-05-20 12:20:00,4.26,4.26,4.25,4.25,121600.0,3.7276,3.7276,3.7188,3.7188,121600.0
2009-05-20 12:30:00,4.25,4.25,4.23,4.23,187200.0,3.7188,3.7188,3.7013,3.7013,187200.0
2009-05-20 12:40:00,4.23,4.24,4.23,4.24,68000.0,3.7013,3.7101,3.7013,3.7101,68000.0
2009-05-20 12:50:00,4.24,4.25,4.23,4.23,190400.0,3.7101,3.7188,3.7013,3.7013,190400.0
2009-05-20 13:00:00,4.23,4.24,4.22,4.22,235200.0,3.7013,3.7101,3.6926,3.6926,235200.0
2009-05-20 13:10:00,4.22,4.23,4.22,4.23,152800.0,3.6926,3.7013,3.6926,3.7013,152800.0
2009-05-20 13:20:00,4.23,4.24,4.22,4.24,98400.0,3.7013,3.7101,3.6926,3.7101,98400.0
2009-05-20 13:30:00,4.24,4.26,4.24,4.25,103200.0,3.7101,3.7276,3.7101,3.7188,103200.0
2009-05-20 13:40:00,4.26,4.26,4.25,4.25,136000.0,3.7276,3.7276,3.7188,3.7188,136000.0
2009-05-20 13:50:00,4.25,4.25,4.25,4.25,69600.0,3.7188,3.7188,3.7188,3.7188,69600.0
2009-05-20 14:00:00,4.25,4.25,4.22,4.25,446400.0,3.7188,3.7188,3.6926,3.7188,446400.0
2009-05-20 14:10:00,4.25,4.27,4.24,4.27,355200.0,3.7188,3.7363,3.7101,3.7363,355200.0
2009-05-20 14:20:00,4.27,4.27,4.26,4.26,141600.0,3.7363,3.7363,3.7276,3.7276,141600.0
2009-05-20 14:30:00,4.25,4.25,4.23,4.24,161600.0,3.7188,3.7188,3.7013,3.7101,161600.0
2009-05-20 14:40:00,4.24,4.26,4.24,4.25,184000.0,3.7101,3.7276,3.7101,3.7188,184000.0
2009-05-20 14:50:00,4.25,4.26,4.24,4.24,144800.0,3.7188,3.7276,3.7101,3.7101,144800.0
2009-05-20 15:00:00,4.24,4.24,4.22,4.22,188000.0,3.7101,3.7101,3.6926,3.6926,188000.0
2009-05-20 15:10:00,4.22,4.22,4.21,4.22,284000.0,3.6926,3.6926,3.6838,3.6926,284000.0
2009-05-20 15:20:00,4.22,4.22,4.21,4.22,371200.0,3.6926,3.6926,3.6838,3.6926,371200.0
2009-05-20 15:30:00,4.21,4.23,4.21,4.22,747200.0,3.6838,3.7013,3.6838,3.6926,747200.0
2009-05-20 15:40:00,4.22,4.22,4.18,4.19,708000.0,3.6926,3.6926,3.6576,3.6663,708000.0
2009-05-20 15:50:00,4.19,4.2,4.18,4.19,750400.0,3.6663,3.6751,3.6576,3.6663,750400.0
2009-05-21 09:30:00,4.16,4.17,4.06,4.1,314400.0,3.6401,3.6488,3.5526,3.5876,314400.0
2009-05-21 09:40:00,4.1,4.14,4.09,4.13,333600.0,3.5876,3.6226,3.5788,3.6138,333600.0
2009-05-21 09:50:00,4.13,4.14,4.1,4.11,154400.0,3.6138,3.6226,3.5876,3.5963,154400.0
2009-05-21 10:00:00,4.11,4.13,4.1,4.13,277600.0,3.5963,3.6138,3.5876,3.6138,277600.0
2009-05-21 10:10:00,4.12,4.13,4.09,4.09,170400.0,3.6051,3.6138,3.5788,3.5788,170400.0
2009-05-21 10:20:00,4.09,4.09,4.06,4.07,270400.0,3.5788,3.5788,3.5526,3.5613,270400.0
2009-05-21 10:30:00,4.06,4.07,4.05,4.06,375200.0,3.5526,3.5613,3.5438,3.5526,375200.0
2009-05-21 10:40:00,4.06,4.06,4.05,4.06,615200.0,3.5526,3.5526,3.5438,3.5526,615200.0
2009-05-21 10:50:00,4.06,4.06,4.03,4.03,344000.0,3.5526,3.5526,3.5263,3.5263,344000.0
2009-05-21 11:00:00,4.03,4.04,4.01,4.01,656000.0,3.5263,3.5351,3.5088,3.5088,656000.0
2009-05-21 11:10:00,4.01,4.02,4.01,4.02,247200.0,3.5088,3.5176,3.5088,3.5176,247200.0
2009-05-21 11:20:00,4.02,4.02,4.0,4.01,344000.0,3.5176,3.5176,3.5001,3.5088,344000.0
2009-05-21 11:30:00,4.01,4.02,4.0,4.02,196000.0,3.5088,3.5176,3.5001,3.5176,196000.0
2009-05-21 11:40:00,4.02,4.02,4.02,4.02,102400.0,3.5176,3.5176,3.5176,3.5176,102400.0
2009-05-21 11:50:00,4.02,4.03,4.01,4.03,106400.0,3.5176,3.5263,3.5088,3.5263,106400.0
2009-05-21 12:00:00,4.03,4.03,4.02,4.03,140000.0,3.5263,3.5263,3.5176,3.5263,140000.0
2009-05-21 12:10:00,4.03,4.03,4.01,4.01,190400.0,3.5263,3.5263,3.5088,3.5088,190400.0
2009-05-21 12:20:00,4.01,4.02,4.01,4.02,124800.0,3.5088,3.5176,3.5088,3.5176,124800.0
2009-05-21 12:30:00,4.02,4.04,4.02,4.04,115200.0,3.5176,3.5351,3.5176,3.5351,115200.0
2009-05-21 12:40:00,4.04,4.04,4.02,4.03,127200.0,3.5351,3.5351,3.5176,3.5263,127200.0
2009-05-21 12:50:00,4.03,4.04,4.02,4.04,95200.0,3.5263,3.5351,3.5176,3.5351,95200.0
2009-05-21 13:00:00,4.04,4.04,4.03,4.03,104000.0,3.5351,3.5351,3.5263,3.5263,104000.0
2009-05-21 13:10:00,4.03,4.04,4.02,4.02,81600.0,3.5263,3.5351,3.5176,3.5176,81600.0
2009-05-21 13:20:00,4.03,4.03,4.01,4.01,105600.0,3.5263,3.5263,3.5088,3.5088,105600.0
2009-05-21 13:30:00,4.01,4.02,4.0,4.0,130400.0,3.5088,3.5176,3.5001,3.5001,130400.0
2009-05-21 13:40:00,4.0,4.02,4.0,4.02,87200.0,3.5001,3.5176,3.5001,3.5176,87200.0
2009-05-21 13:50:00,4.02,4.02,4.01,4.01,238400.0,3.5176,3.5176,3.5088,3.5088,238400.0
2009-05-21 14:00:00,4.01,4.02,3.99,3.99,264000.0,3.5088,3.5176,3.4913,3.4913,264000.0
2009-05-21 14:10:00,3.99,3.99,3.98,3.98,220800.0,3.4913,3.4913,3.4826,3.4826,220800.0
2009-05-21 14:20:00,3.98,3.99,3.98,3.98,310400.0,3.4826,3.4913,3.4826,3.4826,310400.0
2009-05-21 14:30:00,3.98,3.99,3.97,3.97,244800.0,3.4826,3.4913,3.4738,3.4738,244800.0
2009-05-21 14:40:00,3.97,3.98,3.96,3.96,269600.0,3.4738,3.4826,3.4651,3.4651,269600.0
2009-05-21 14:50:00,3.96,3.97,3.96,3.97,204000.0,3.4651,3.4738,3.4651,3.4738,204000.0
2009-05-21 15:00:00,3.97,3.98,3.97,3.98,248800.0,3.4738,3.4826,3.4738,3.4826,248800.0
2009-05-21 15:10:00,3.98,3.99,3.97,3.99,189600.0,3.4826,3.4913,3.4738,3.4913,189600.0
2009-05-21 15:20:00,3.98,3.99,3.97,3.98,192000.0,3.4826,3.4913,3.4738,3.4826,192000.0
2009-05-21 15:30:00,3.98,4.0,3.98,3.98,440800.0,3.4826,3.5001,3.4826,3.4826,440800.0
2009-05-21 15:40:00,3.98,3.99,3.97,3.98,627200.0,3.4826,3.4913,3.4738,3.4826,627200.0
2009-05-21 15:50:00,3.98,4.0,3.98,4.0,1064000.0,3.4826,3.5001,3.4826,3.5001,1064000.0
2009-05-22 09:30:00,4.01,4.03,3.99,4.01,150400.0,3.5088,3.5263,3.4913,3.5088,150400.0
2009-05-22 09:40:00,4.01,4.01,3.98,3.99,101600.0,3.5088,3.5088,3.4826,3.4913,101600.0
2009-05-22 09:50:00,3.99,3.99,3.95,3.98,164000.0,3.4913,3.4913,3.4563,3.4826,164000.0
2009-05-22 10:00:00,3.98,4.01,3.98,3.99,440800.0,3.4826,3.5088,3.4826,3.4913,440800.0
2009-05-22 10:10:00,3.99,4.03,3.99,4.03,424000.0,3.4913,3.5263,3.4913,3.5263,424000.0
2009-05-22 10:20:00,4.03,4.04,4.03,4.04,144000.0,3.5263,3.5351,3.5263,3.5351,144000.0
2009-05-22 10:30:00,4.03,4.03,4.01,4.01,217600.0,3.5263,3.5263,3.5088,3.5088,217600.0
2009-05-22 10:40:00,4.01,4.04,4.01,4.04,219200.0,3.5088,3.5351,3.5088,3.5351,219200.0
2009-05-22 10:50:00,4.04,4.04,4.03,4.04,206400.0,3.5351,3.5351,3.5263,3.5351,206400.0
2009-05-22 11:00:00,4.04,4.05,4.03,4.05,129600.0,3.5351,3.5438,3.5263,3.5438,129600.0
2009-05-22 11:10:00,4.05,4.05,4.04,4.05,300800.0,3.5438,3.5438,3.5351,3.5438,300800.0
2009-05-22 11:20:00,4.05,4.06,4.04,4.04,143200.0,3.5438,3.5526,3.5351,3.5351,143200.0
2009-05-22 11:30:00,4.05,4.05,4.04,4.04,344000.0,3.5438,3.5438,3.5351,3.5351,344000.0
2009-05-22 11:40:00,4.03,4.05,4.03,4.05,169600.0,3.5263,3.5438,3.5263,3.5438,169600.0
2009-05-22 11:50:00,4.05,4.05,4.03,4.04,116800.0,3.5438,3.5438,3.5263,3.5351,116800.0
2009-05-22 12:00:00,4.04,4.05,4.03,4.04,77600.0,3.5351,3.5438,3.5263,3.5351,77600.0
2009-05-22 12:10:00,4.04,4.06,4.04,4.05,218400.0,3.5351,3.5526,3.5351,3.5438,218400.0
2009-05-22 12:20:00,4.05,4.05,4.04,4.04,304000.0,3.5438,3.5438,3.5351,3.5351,304000.0
2009-05-22 12:30:00,4.04,4.04,4.03,4.04,144800.0,3.5351,3.5351,3.5263,3.5351,144800.0
2009-05-22 12:40:00,4.04,4.05,4.04,4.05,142400.0,3.5351,3.5438,3.5351,3.5438,142400.0
2009-05-22 12:50:00,4.05,4.05,4.04,4.05,116800.0,3.5438,3.5438,3.5351,3.5438,116800.0
2009-05-22 13:00:00,4.05,4.06,4.05,4.05,86400.0,3.5438,3.5526,3.5438,3.5438,86400.0
2009-05-22 13:10:00,4.05,4.05,4.04,4.04,149600.0,3.5438,3.5438,3.5351,3.5351,149600.0
2009-05-22 13:20:00,4.04,4.05,4.04,4.04,192000.0,3.5351,3.5438,3.5351,3.5351,192000.0
2009-05-22 13:30:00,4.04,4.04,4.02,4.03,135200.0,3.5351,3.5351,3.5176,3.5263,135200.0
2009-05-22 13:40:00,4.02,4.04,4.02,4.03,190400.0,3.5176,3.5351,3.5176,3.5263,190400.0
2009-05-22 13:50:00,4.03,4.04,4.02,4.02,245600.0,3.5263,3.5351,3.5176,3.5176,245600.0
2009-05-22 14:00:00,4.02,4.03,4.02,4.03,200800.0,3.5176,3.5263,3.5176,3.5263,200800.0
2009-05-22 14:10:00,4.03,4.03,4.02,4.03,204800.0,3.5263,3.5263,3.5176,3.5263,204800.0
2009-05-22 14:20:00,4.03,4.04,4.03,4.04,71200.0,3.5263,3.5351,3.5263,3.5351,71200.0
2009-05-22 14:30:00,4.04,4.04,4.03,4.04,51200.0,3.5351,3.5351,3.5263,3.5351,51200.0
2009-05-22 14:40:00,4.04,4.04,4.04,4.04,93600.0,3.5351,3.5351,3.5351,3.5351,93600.0
2009-05-22 14:50:00,4.03,4.05,4.03,4.05,140800.0,3.5263,3.5438,3.5263,3.5438,140800.0
2009-05-22 15:00:00,4.05,4.05,4.04,4.04,118400.0,3.5438,3.5438,3.5351,3.5351,118400.0
2009-05-22 15:10:00,4.04,4.06,4.03,4.04,184000.0,3.5351,3.5526,3.5263,3.5351,184000.0
2009-05-22 15:20:00,4.04,4.04,4.03,4.03,412800.0,3.5351,3.5351,3.5263,3.5263,412800.0
2009-05-22 15:30:00,4.03,4.05,4.03,4.05,344800.0,3.5263,3.5438,3.5263,3.5438,344800.0
2009-05-22 15:40:00,4.05,4.05,4.02,4.02,264800.0,3.5438,3.5438,3.5176,3.5176,264800.0
2009-05-22 15:50:00,4.02,4.02,4.01,4.01,542400.0,3.5176,3.5176,3.5088,3.5088,542400.0
2009-05-26 09:30:00,3.99,4.04,3.95,4.02,356800.0,3.4913,3.5351,3.4563,3.5176,356800.0
2009-05-26 09:40:00,4.02,4.08,4.02,4.07,302400.0,3.5176,3.5701,3.5176,3.5613,302400.0
2009-05-26 09:50:00,4.07,4.08,4.06,4.08,244800.0,3.5613,3.5701,3.5526,3.5701,244800.0
2009-05-26 10:00:00,4.08,4.12,4.08,4.11,358400.0,3.5701,3.6051,3.5701,3.5963,358400.0
2009-05-26 10:10:00,4.11,4.15,4.11,4.14,350400.0,3.5963,3.6313,3.5963,3.6226,350400.0
2009-05-26 10:20:00,4.14,4.14,4.12,4.13,290400.0,3.6226,3.6226,3.6051,3.6138,290400.0
2009-05-26 10:30:00,4.13,4.15,4.13,4.14,338400.0,3.6138,3.6313,3.6138,3.6226,338400.0
2009-05-26 10:40:00,4.14,4.15,4.13,4.15,128000.0,3.6226,3.6313,3.6138,3.6313,128000.0
2009-05-26 10:50:00,4.15,4.16,4.14,4.14,170400.0,3.6313,3.6401,3.6226,3.6226,170400.0
2009-05-26 11:00:00,4.14,4.15,4.14,4.14,67200.0,3.6226,3.6313,3.6226,3.6226,67200.0
2009-05-26 11:10:00,4.14,4.15,4.14,4.15,100800.0,3.6226,3.6313,3.6226,3.6313,100800.0
2009-05-26 11:20:00,4.15,4.15,4.14,4.15,141600.0,3.6313,3.6313,3.6226,3.6313,141600.0
2009-05-26 11:30:00,4.15,4.15,4.14,4.15,74400.0,3.6313,3.6313,3.6226,3.6313,74400.0
2009-05-26 11:40:00,4.15,4.16,4.15,4.16,156800.0,3.6313,3.6401,3.6313,3.6401,156800.0
2009-05-26 11:50:00,4.16,4.17,4.15,4.16,144000.0,3.6401,3.6488,3.6313,3.6401,144000.0
2009-05-26 12:00:00,4.16,4.16,4.14,4.14,127200.0,3.6401,3.6401,3.6226,3.6226,127200.0
2009-05-26 12:10:00,4.14,4.15,4.14,4.15,137600.0,3.6226,3.6313,3.6226,3.6313,137600.0
2009-05-26 12:20:00,4.15,4.16,4.15,4.16,176800.0,3.6313,3.6401,3.6313,3.6401,176800.0
2009-05-26 12:30:00,4.16,4.16,4.15,4.15,393600.0,3.6401,3.6401,3.6313,3.6313,393600.0
2009-05-26 12:40:00,4.15,4.16,4.14,4.16,200800.0,3.6313,3.6401,3.6226,3.6401,200800.0
2009-05-26 12:50:00,4.16,4.17,4.15,4.16,74400.0,3.6401,3.6488,3.6313,3.6401,74400.0
2009-05-26 13:00:00,4.16,4.18,4.16,4.17,200000.0,3.6401,3.6576,3.6401,3.6488,200000.0
2009-05-26 13:10:00,4.17,4.18,4.17,4.18,211200.0,3.6488,3.6576,3.6488,3.6576,211200.0
2009-05-26 13:20:00,4.18,4.19,4.18,4.18,147200.0,3.6576,3.6663,3.6576,3.6576,147200.0
2009-05-26 13:30:00,4.18,4.19,4.17,4.18,172800.0,3.6576,3.6663,3.6488,3.6576,172800.0
2009-05-26 13:40:00,4.18,4.2,4.18,4.19,215200.0,3.6576,3.6751,3.6576,3.6663,215200.0
2009-05-26 13:50:00,4.19,4.2,4.19,4.2,169600.0,3.6663,3.6751,3.6663,3.6751,169600.0
2009-05-26 14:00:00,4.2,4.21,4.19,4.2,151200.0,3.6751,3.6838,3.6663,3.6751,151200.0
2009-05-26 14:10:00,4.2,4.2,4.19,4.2,98400.0,3.6751,3.6751,3.6663,3.6751,98400.0
2009-05-26 14:20:00,4.2,4.2,4.19,4.19,43200.0,3.6751,3.6751,3.6663,3.6663,43200.0
2009-05-26 14:30:00,4.19,4.2,4.19,4.2,193600.0,3.6663,3.6751,3.6663,3.6751,193600.0
2009-05-26 14:40:00,4.2,4.21,4.19,4.19,134400.0,3.6751,3.6838,3.6663,3.6663,134400.0
2009-05-26 14:50:00,4.19,4.19,4.18,4.18,136800.0,3.6663,3.6663,3.6576,3.6576,136800.0
2009-05-26 15:00:00,4.18,4.18,4.17,4.18,230400.0,3.6576,3.6576,3.6488,3.6576,230400.0
2009-05-26 15:10:00,4.18,4.18,4.16,4.16,317600.0,3.6576,3.6576,3.6401,3.6401,317600.0
2009-05-26 15:20:00,4.17,4.18,4.16,4.17,251200.0,3.6488,3.6576,3.6401,3.6488,251200.0
2009-05-26 15:30:00,4.17,4.18,4.16,4.18,303200.0,3.6488,3.6576,3.6401,3.6576,303200.0
2009-05-26 15:40:00,4.18,4.18,4.15,4.16,462400.0,3.6576,3.6576,3.6313,3.6401,462400.0
2009-05-26 15:50:00,4.17,4.18,4.16,4.18,407200.0,3.6488,3.6576,3.6401,3.6576,407200.0
2009-05-27 09:30:00,4.18,4.23,4.16,4.17,294400.0,3.6576,3.7013,3.6401,3.6488,294400.0
2009-05-27 09:40:00,4.17,4.17,4.14,4.17,461600.0,3.6488,3.6488,3.6226,3.6488,461600.0
2009-05-27 09:50:00,4.18,4.21,4.17,4.21,341600.0,3.6576,3.6838,3.6488,3.6838,341600.0
2009-05-27 10:00:00,4.21,4.23,4.18,4.19,445600.0,3.6838,3.7013,3.6576,3.6663,445600.0
2009-05-27 10:10:00,4.19,4.2,4.18,4.18,589600.0,3.6663,3.6751,3.6576,3.6576,589600.0
2009-05-27 10:20:00,4.19,4.2,4.18,4.18,514400.0,3.6663,3.6751,3.6576,3.6576,514400.0
2009-05-27 10:30:00,4.18,4.2,4.18,4.2,154400.0,3.6576,3.6751,3.6576,3.6751,154400.0
2009-05-27 10:40:00,4.2,4.2,4.18,4.19,115200.0,3.6751,3.6751,3.6576,3.6663,115200.0
2009-05-27 10:50:00,4.2,4.21,4.19,4.2,122400.0,3.6751,3.6838,3.6663,3.6751,122400.0
2009-05-27 11:00:00,4.2,4.2,4.18,4.19,124800.0,3.6751,3.6751,3.6576,3.6663,124800.0
2009-05-27 11:10:00,4.2,4.21,4.2,4.2,120000.0,3.6751,3.6838,3.6751,3.6751,120000.0
2009-05-27 11:20:00,4.2,4.22,4.2,4.22,156000.0,3.6751,3.6926,3.6751,3.6926,156000.0
2009-05-27 11:30:00,4.21,4.23,4.21,4.23,62400.0,3.6838,3.7013,3.6838,3.7013,62400.0
2009-05-27 11:40:00,4.23,4.23,4.21,4.21,93600.0,3.7013,3.7013,3.6838,3.6838,93600.0
2009-05-27 11:50:00,4.22,4.23,4.21,4.22,75200.0,3.6926,3.7013,3.6838,3.6926,75200.0
2009-05-27 12:00:00,4.23,4.23,4.22,4.23,76800.0,3.7013,3.7013,3.6926,3.7013,76800.0
2009-05-27 12:10:00,4.23,4.24,4.22,4.23,51200.0,3.7013,3.7101,3.6926,3.7013,51200.0
2009-05-27 12:20:00,4.23,4.24,4.22,4.22,108000.0,3.7013,3.7101,3.6926,3.6926,108000.0
2009-05-27 12:30:00,4.22,4.22,4.21,4.21,116000.0,3.6926,3.6926,3.6838,3.6838,116000.0
2009-05-27 12:40:00,4.21,4.22,4.21,4.22,105600.0,3.6838,3.6926,3.6838,3.6926,105600.0
2009-05-27 12:50:00,4.22,4.22,4.2,4.2,81600.0,3.6926,3.6926,3.6751,3.6751,81600.0
2009-05-27 13:00:00,4.2,4.22,4.2,4.21,89600.0,3.6751,3.6926,3.6751,3.6838,89600.0
2009-05-27 13:10:00,4.21,4.22,4.21,4.22,83200.0,3.6838,3.6926,3.6838,3.6926,83200.0
2009-05-27 13:20:00,4.22,4.22,4.21,4.22,148000.0,3.6926,3.6926,3.6838,3.6926,148000.0
2009-05-27 13:30:00,4.22,4.22,4.18,4.18,160000.0,3.6926,3.6926,3.6576,3.6576,160000.0
2009-05-27 13:40:00,4.18,4.18,4.16,4.16,166400.0,3.6576,3.6576,3.6401,3.6401,166400.0
2009-05-27 13:50:00,4.16,4.16,4.14,4.16,201600.0,3.6401,3.6401,3.6226,3.6401,201600.0
2009-05-27 14:00:00,4.16,4.16,4.14,4.14,149600.0,3.6401,3.6401,3.6226,3.6226,149600.0
2009-05-27 14:10:00,4.14,4.16,4.14,4.16,157600.0,3.6226,3.6401,3.6226,3.6401,157600.0
2009-05-27 14:20:00,4.15,4.16,4.14,4.16,145600.0,3.6313,3.6401,3.6226,3.6401,145600.0
2009-05-27 14:30:00,4.16,4.16,4.15,4.16,137600.0,3.6401,3.6401,3.6313,3.6401,137600.0
2009-05-27 14:40:00,4.16,4.17,4.16,4.17,119200.0,3.6401,3.6488,3.6401,3.6488,119200.0
2009-05-27 14:50:00,4.17,4.18,4.16,4.16,160000.0,3.6488,3.6576,3.6401,3.6401,160000.0
2009-05-27 15:00:00,4.16,4.18,4.16,4.17,166400.0,3.6401,3.6576,3.6401,3.6488,166400.0
2009-05-27 15:10:00,4.17,4.18,4.16,4.16,278400.0,3.6488,3.6576,3.6401,3.6401,278400.0
2009-05-27 15:20:00,4.16,4.16,4.12,4.13,207200.0,3.6401,3.6401,3.6051,3.6138,207200.0
2009-05-27 15:30:00,4.13,4.14,4.12,4.13,288800.0,3.6138,3.6226,3.6051,3.6138,288800.0
2009-05-27 15:40:00,4.13,4.14,4.13,4.14,347200.0,3.6138,3.6226,3.6138,3.6226,347200.0
2009-05-27 15:50:00,4.14,4.14,4.12,4.12,640000.0,3.6226,3.6226,3.6051,3.6051,640000.0
2009-05-28 09:30:00,4.19,4.2,4.12,4.13,401600.0,3.6663,3.6751,3.6051,3.6138,401600.0
2009-05-28 09:40:00,4.13,4.13,4.12,4.13,505600.0,3.6138,3.6138,3.6051,3.6138,505600.0
2009-05-28 09:50:00,4.13,4.13,4.1,4.11,242400.0,3.6138,3.6138,3.5876,3.5963,242400.0
2009-05-28 10:00:00,4.1,4.11,4.04,4.06,257600.0,3.5876,3.5963,3.5351,3.5526,257600.0
2009-05-28 10:10:00,4.06,4.08,4.04,4.08,153600.0,3.5526,3.5701,3.5351,3.5701,153600.0
2009-05-28 10:20:00,4.08,4.08,4.06,4.08,123200.0,3.5701,3.5701,3.5526,3.5701,123200.0
2009-05-28 10:30:00,4.08,4.09,4.07,4.07,136800.0,3.5701,3.5788,3.5613,3.5613,136800.0
2009-05-28 10:40:00,4.07,4.08,4.06,4.07,72800.0,3.5613,3.5701,3.5526,3.5613,72800.0
2009-05-28 10:50:00,4.07,4.08,4.06,4.08,96800.0,3.5613,3.5701,3.5526,3.5701,96800.0
2009-05-28 11:00:00,4.08,4.1,4.07,4.1,98400.0,3.5701,3.5876,3.5613,3.5876,98400.0
2009-05-28 11:10:00,4.1,4.1,4.09,4.09,102400.0,3.5876,3.5876,3.5788,3.5788,102400.0
2009-05-28 11:20:00,4.08,4.09,4.07,4.08,132000.0,3.5701,3.5788,3.5613,3.5701,132000.0
2009-05-28 11:30:00,4.08,4.09,4.07,4.09,107200.0,3.5701,3.5788,3.5613,3.5788,107200.0
2009-05-28 11:40:00,4.09,4.11,4.08,4.11,146400.0,3.5788,3.5963,3.5701,3.5963,146400.0
2009-05-28 11:50:00,4.11,4.12,4.1,4.12,161600.0,3.5963,3.6051,3.5876,3.6051,161600.0
2009-05-28 12:00:00,4.12,4.12,4.09,4.09,149600.0,3.6051,3.6051,3.5788,3.5788,149600.0
2009-05-28 12:10:00,4.08,4.08,4.07,4.07,76800.0,3.5701,3.5701,3.5613,3.5613,76800.0
2009-05-28 12:20:00,4.06,4.07,4.06,4.07,112000.0,3.5526,3.5613,3.5526,3.5613,112000.0
2009-05-28 12:30:00,4.07,4.08,4.06,4.08,83200.0,3.5613,3.5701,3.5526,3.5701,83200.0
2009-05-28 12:40:00,4.08,4.08,4.06,4.07,73600.0,3.5701,3.5701,3.5526,3.5613,73600.0
2009-05-28 12:50:00,4.07,4.08,4.06,4.08,119200.0,3.5613,3.5701,3.5526,3.5701,119200.0
2009-05-28 13:00:00,4.08,4.1,4.07,4.09,200800.0,3.5701,3.5876,3.5613,3.5788,200800.0
2009-05-28 13:10:00,4.09,4.15,4.09,4.15,253600.0,3.5788,3.6313,3.5788,3.6313,253600.0
2009-05-28 13:20:00,4.15,4.15,4.13,4.14,136800.0,3.6313,3.6313,3.6138,3.6226,136800.0
2009-05-28 13:30:00,4.14,4.15,4.13,4.14,60800.0,3.6226,3.6313,3.6138,3.6226,60800.0
2009-05-28 13:40:00,4.14,4.15,4.13,4.14,74400.0,3.6226,3.6313,3.6138,3.6226,74400.0
2009-05-28 13:50:00,4.14,4.14,4.11,4.13,60800.0,3.6226,3.6226,3.5963,3.6138,60800.0
2009-05-28 14:00:00,4.13,4.14,4.12,4.14,77600.0,3.6138,3.6226,3.6051,3.6226,77600.0
2009-05-28 14:10:00,4.14,4.14,4.12,4.14,86400.0,3.6226,3.6226,3.6051,3.6226,86400.0
2009-05-28 14:20:00,4.14,4.16,4.14,4.15,129600.0,3.6226,3.6401,3.6226,3.6313,129600.0
2009-05-28 14:30:00,4.15,4.17,4.15,4.16,108000.0,3.6313,3.6488,3.6313,3.6401,108000.0
2009-05-28 14:40:00,4.15,4.16,4.14,4.14,123200.0,3.6313,3.6401,3.6226,3.6226,123200.0
2009-05-28 14:50:00,4.14,4.15,4.14,4.15,235200.0,3.6226,3.6313,3.6226,3.6313,235200.0
2009-05-28 15:00:00,4.15,4.16,4.14,4.14,232000.0,3.6313,3.6401,3.6226,3.6226,232000.0
2009-05-28 15:10:00,4.14,4.14,4.13,4.14,221600.0,3.6226,3.6226,3.6138,3.6226,221600.0
2009-05-28 15:20:00,4.14,4.14,4.12,4.14,159200.0,3.6226,3.6226,3.6051,3.6226,159200.0
2009-05-28 15:30:00,4.14,4.14,4.12,4.14,354400.0,3.6226,3.6226,3.6051,3.6226,354400.0
2009-05-28 15:40:00,4.14,4.15,4.13,4.15,420000.0,3.6226,3.6313,3.6138,3.6313,420000.0
2009-05-28 15:50:00,4.15,4.16,4.13,4.14,472000.0,3.6313,3.6401,3.6138,3.6226,472000.0
2009-05-29 09:30:00,4.15,4.18,4.14,4.18,220800.0,3.6313,3.6576,3.6226,3.6576,220800.0
2009-05-29 09:40:00,4.18,4.2,4.13,4.14,220000.0,3.6576,3.6751,3.6138,3.6226,220000.0
2009-05-29 09:50:00,4.14,4.16,4.13,4.15,109600.0,3.6226,3.6401,3.6138,3.6313,109600.0
2009-05-29 10:00:00,4.15,4.17,4.14,4.16,93600.0,3.6313,3.6488,3.6226,3.6401,93600.0
2009-05-29 10:10:00,4.16,4.17,4.15,4.17,87200.0,3.6401,3.6488,3.6313,3.6488,87200.0
2009-05-29 10:20:00,4.17,4.18,4.16,4.18,69600.0,3.6488,3.6576,3.6401,3.6576,69600.0
2009-05-29 10:30:00,4.18,4.18,4.16,4.17,81600.0,3.6576,3.6576,3.6401,3.6488,81600.0
2009-05-29 10:40:00,4.17,4.17,4.14,4.15,202400.0,3.6488,3.6488,3.6226,3.6313,202400.0
2009-05-29 10:50:00,4.15,4.17,4.15,4.15,128000.0,3.6313,3.6488,3.6313,3.6313,128000.0
2009-05-29 11:00:00,4.15,4.16,4.14,4.14,100800.0,3.6313,3.6401,3.6226,3.6226,100800.0
2009-05-29 11:10:00,4.14,4.14,4.13,4.13,52000.0,3.6226,3.6226,3.6138,3.6138,52000.0
2009-05-29 11:20:00,4.13,4.13,4.11,4.11,155200.0,3.6138,3.6138,3.5963,3.5963,155200.0
2009-05-29 11:30:00,4.11,4.11,4.09,4.1,88800.0,3.5963,3.5963,3.5788,3.5876,88800.0
2009-05-29 11:40:00,4.09,4.1,4.09,4.1,180000.0,3.5788,3.5876,3.5788,3.5876,180000.0
2009-05-29 11:50:00,4.1,4.1,4.08,4.09,104800.0,3.5876,3.5876,3.5701,3.5788,104800.0
2009-05-29 12:00:00,4.09,4.1,4.09,4.1,20800.0,3.5788,3.5876,3.5788,3.5876,20800.0
2009-05-29 12:10:00,4.1,4.11,4.1,4.11,26400.0,3.5876,3.5963,3.5876,3.5963,26400.0
2009-05-29 12:20:00,4.11,4.12,4.11,4.12,88000.0,3.5963,3.6051,3.5963,3.6051,88000.0
2009-05-29 12:30:00,4.12,4.12,4.11,4.11,72000.0,3.6051,3.6051,3.5963,3.5963,72000.0
2009-05-29 12:40:00,4.11,4.11,4.1,4.1,120000.0,3.5963,3.5963,3.5876,3.5876,120000.0
2009-05-29 12:50:00,4.1,4.11,4.1,4.1,80800.0,3.5876,3.5963,3.5876,3.5876,80800.0
2009-05-29 13:00:00,4.1,4.11,4.1,4.1,123200.0,3.5876,3.5963,3.5876,3.5876,123200.0
2009-05-29 13:10:00,4.1,4.1,4.09,4.09,33600.0,3.5876,3.5876,3.5788,3.5788,33600.0
2009-05-29 13:20:00,4.1,4.1,4.09,4.1,48800.0,3.5876,3.5876,3.5788,3.5876,48800.0
2009-05-29 13:30:00,4.1,4.11,4.1,4.1,144000.0,3.5876,3.5963,3.5876,3.5876,144000.0
2009-05-29 13:40:00,4.11,4.11,4.1,4.11,76800.0,3.5963,3.5963,3.5876,3.5963,76800.0
2009-05-29 13:50:00,4.1,4.11,4.1,4.1,52800.0,3.5876,3.5963,3.5876,3.5876,52800.0
2009-05-29 14:00:00,4.1,4.11,4.1,4.11,108800.0,3.5876,3.5963,3.5876,3.5963,108800.0
2009-05-29 14:10:00,4.11,4.11,4.11,4.11,168800.0,3.5963,3.5963,3.5963,3.5963,168800.0
2009-05-29 14:20:00,4.11,4.11,4.1,4.11,128800.0,3.5963,3.5963,3.5876,3.5963,128800.0
2009-05-29 14:30:00,4.11,4.11,4.1,4.11,196000.0,3.5963,3.5963,3.5876,3.5963,196000.0
2009-05-29 14:40:00,4.11,4.11,4.1,4.1,182400.0,3.5963,3.5963,3.5876,3.5876,182400.0
2009-05-29 14:50:00,4.1,4.11,4.09,4.11,268800.0,3.5876,3.5963,3.5788,3.5963,268800.0
2009-05-29 15:00:00,4.11,4.11,4.1,4.11,250400.0,3.5963,3.5963,3.5876,3.5963,250400.0
2009-05-29 15:10:00,4.11,4.12,4.11,4.11,186400.0,3.5963,3.6051,3.5963,3.5963,186400.0
2009-05-29 15:20:00,4.11,4.12,4.1,4.11,237600.0,3.5963,3.6051,3.5876,3.5963,237600.0
2009-05-29 15:30:00,4.11,4.11,4.11,4.11,317600.0,3.5963,3.5963,3.5963,3.5963,317600.0
2009-05-29 15:40:00,4.11,4.14,4.11,4.13,597600.0,3.5963,3.6226,3.5963,3.6138,597600.0
2009-05-29 15:50:00,4.13,4.18,4.13,4.18,1208000.0,3.6138,3.6576,3.6138,3.6576,1208000.0
2009-06-01 09:30:00,4.25,4.26,4.22,4.25,328000.0,3.7188,3.7276,3.6926,3.7188,328000.0
2009-06-01 09:40:00,4.25,4.29,4.25,4.27,200800.0,3.7188,3.7538,3.7188,3.7363,200800.0
2009-06-01 09:50:00,4.27,4.29,4.27,4.29,361600.0,3.7363,3.7538,3.7363,3.7538,361600.0
2009-06-01 10:00:00,4.29,4.33,4.29,4.33,305600.0,3.7538,3.7888,3.7538,3.7888,305600.0
2009-06-01 10:10:00,4.33,4.36,4.33,4.36,243200.0,3.7888,3.8151,3.7888,3.8151,243200.0
2009-06-01 10:20:00,4.36,4.37,4.36,4.36,347200.0,3.8151,3.8238,3.8151,3.8151,347200.0
2009-06-01 10:30:00,4.36,4.36,4.35,4.35,208000.0,3.8151,3.8151,3.8063,3.8063,208000.0
2009-06-01 10:40:00,4.35,4.37,4.35,4.37,325600.0,3.8063,3.8238,3.8063,3.8238,325600.0
2009-06-01 10:50:00,4.37,4.37,4.36,4.36,92000.0,3.8238,3.8238,3.8151,3.8151,92000.0
2009-06-01 11:00:00,4.36,4.37,4.36,4.37,166400.0,3.8151,3.8238,3.8151,3.8238,166400.0
2009-06-01 11:10:00,4.37,4.37,4.37,4.37,120000.0,3.8238,3.8238,3.8238,3.8238,120000.0
2009-06-01 11:20:00,4.37,4.38,4.37,4.38,364800.0,3.8238,3.8326,3.8238,3.8326,364800.0
2009-06-01 11:30:00,4.38,4.38,4.38,4.38,148000.0,3.8326,3.8326,3.8326,3.8326,148000.0
2009-06-01 11:40:00,4.38,4.39,4.38,4.39,207200.0,3.8326,3.8413,3.8326,3.8413,207200.0
2009-06-01 11:50:00,4.39,4.4,4.39,4.39,144800.0,3.8413,3.8501,3.8413,3.8413,144800.0
2009-06-01 12:00:00,4.39,4.39,4.38,4.39,108800.0,3.8413,3.8413,3.8326,3.8413,108800.0
2009-06-01 12:10:00,4.39,4.39,4.37,4.37,107200.0,3.8413,3.8413,3.8238,3.8238,107200.0
2009-06-01 12:20:00,4.37,4.37,4.36,4.37,155200.0,3.8238,3.8238,3.8151,3.8238,155200.0
2009-06-01 12:30:00,4.37,4.38,4.37,4.38,64000.0,3.8238,3.8326,3.8238,3.8326,64000.0
2009-06-01 12:40:00,4.38,4.38,4.37,4.37,56800.0,3.8326,3.8326,3.8238,3.8238,56800.0
2009-06-01 12:50:00,4.37,4.37,4.36,4.36,97600.0,3.8238,3.8238,3.8151,3.8151,97600.0
2009-06-01 13:00:00,4.36,4.37,4.35,4.35,221600.0,3.8151,3.8238,3.8063,3.8063,221600.0
2009-06-01 13:10:00,4.36,4.36,4.35,4.35,75200.0,3.8151,3.8151,3.8063,3.8063,75200.0
2009-06-01 13:20:00,4.35,4.35,4.35,4.35,48000.0,3.8063,3.8063,3.8063,3.8063,48000.0
2009-06-01 13:30:00,4.35,4.35,4.35,4.35,65600.0,3.8063,3.8063,3.8063,3.8063,65600.0
2009-06-01 13:40:00,4.35,4.36,4.34,4.36,159200.0,3.8063,3.8151,3.7976,3.8151,159200.0
2009-06-01 13:50:00,4.36,4.38,4.36,4.37,91200.0,3.8151,3.8326,3.8151,3.8238,91200.0
2009-06-01 14:00:00,4.38,4.38,4.37,4.37,94400.0,3.8326,3.8326,3.8238,3.8238,94400.0
2009-06-01 14:10:00,4.37,4.37,4.36,4.37,126400.0,3.8238,3.8238,3.8151,3.8238,126400.0
2009-06-01 14:20:00,4.37,4.38,4.36,4.37,129600.0,3.8238,3.8326,3.8151,3.8238,129600.0
2009-06-01 14:30:00,4.37,4.37,4.36,4.37,185600.0,3.8238,3.8238,3.8151,3.8238,185600.0
2009-06-01 14:40:00,4.37,4.38,4.36,4.37,161600.0,3.8238,3.8326,3.8151,3.8238,161600.0
2009-06-01 14:50:00,4.37,4.37,4.36,4.37,174400.0,3.8238,3.8238,3.8151,3.8238,174400.0
2009-06-01 15:00:00,4.37,4.38,4.35,4.36,200000.0,3.8238,3.8326,3.8063,3.8151,200000.0
2009-06-01 15:10:00,4.36,4.36,4.34,4.35,201600.0,3.8151,3.8151,3.7976,3.8063,201600.0
2009-06-01 15:20:00,4.35,4.37,4.35,4.37,260800.0,3.8063,3.8238,3.8063,3.8238,260800.0
2009-06-01 15:30:00,4.37,4.38,4.37,4.38,309600.0,3.8238,3.8326,3.8238,3.8326,309600.0
2009-06-01 15:40:00,4.38,4.39,4.37,4.38,478400.0,3.8326,3.8413,3.8238,3.8326,478400.0
2009-06-01 15:50:00,4.38,4.4,4.36,4.38,928800.0,3.8326,3.8501,3.8151,3.8326,928800.0
2009-06-02 09:30:00,4.4,4.41,4.36,4.38,247200.0,3.8501,3.8588,3.8151,3.8326,247200.0
2009-06-02 09:40:00,4.38,4.39,4.37,4.38,258400.0,3.8326,3.8413,3.8238,3.8326,258400.0
2009-06-02 09:50:00,4.38,4.4,4.38,4.4,126400.0,3.8326,3.8501,3.8326,3.8501,126400.0
2009-06-02 10:00:00,4.4,4.42,4.4,4.41,296000.0,3.8501,3.8676,3.8501,3.8588,296000.0
2009-06-02 10:10:00,4.42,4.42,4.38,4.39,342400.0,3.8676,3.8676,3.8326,3.8413,342400.0
2009-06-02 10:20:00,4.4,4.41,4.38,4.4,204000.0,3.8501,3.8588,3.8326,3.8501,204000.0
2009-06-02 10:30:00,4.4,4.41,4.39,4.4,192000.0,3.8501,3.8588,3.8413,3.8501,192000.0
2009-06-02 10:40:00,4.41,4.41,4.39,4.4,226400.0,3.8588,3.8588,3.8413,3.8501,226400.0
2009-06-02 10:50:00,4.4,4.4,4.37,4.39,318400.0,3.8501,3.8501,3.8238,3.8413,318400.0
2009-06-02 11:00:00,4.39,4.4,4.38,4.38,165600.0,3.8413,3.8501,3.8326,3.8326,165600.0
2009-06-02 11:10:00,4.39,4.39,4.37,4.37,307200.0,3.8413,3.8413,3.8238,3.8238,307200.0
2009-06-02 11:20:00,4.37,4.38,4.37,4.37,149600.0,3.8238,3.8326,3.8238,3.8238,149600.0
2009-06-02 11:30:00,4.37,4.37,4.34,4.34,116800.0,3.8238,3.8238,3.7976,3.7976,116800.0
2009-06-02 11:40:00,4.34,4.35,4.34,4.34,82400.0,3.7976,3.8063,3.7976,3.7976,82400.0
2009-06-02 11:50:00,4.34,4.35,4.34,4.35,98400.0,3.7976,3.8063,3.7976,3.8063,98400.0
2009-06-02 12:00:00,4.35,4.36,4.35,4.36,107200.0,3.8063,3.8151,3.8063,3.8151,107200.0
2009-06-02 12:10:00,4.35,4.36,4.34,4.35,88800.0,3.8063,3.8151,3.7976,3.8063,88800.0
2009-06-02 12:20:00,4.35,4.35,4.32,4.32,212800.0,3.8063,3.8063,3.7801,3.7801,212800.0
2009-06-02 12:30:00,4.33,4.34,4.33,4.34,116800.0,3.7888,3.7976,3.7888,3.7976,116800.0
2009-06-02 12:40:00,4.34,4.34,4.34,4.34,62400.0,3.7976,3.7976,3.7976,3.7976,62400.0
2009-06-02 12:50:00,4.34,4.35,4.34,4.35,108800.0,3.7976,3.8063,3.7976,3.8063,108800.0
2009-06-02 13:00:00,4.35,4.36,4.34,4.35,72800.0,3.8063,3.8151,3.7976,3.8063,72800.0
2009-06-02 13:10:00,4.35,4.35,4.34,4.34,93600.0,3.8063,3.8063,3.7976,3.7976,93600.0
2009-06-02 13:20:00,4.34,4.36,4.34,4.35,105600.0,3.7976,3.8151,3.7976,3.8063,105600.0
2009-06-02 13:30:00,4.35,4.37,4.35,4.35,101600.0,3.8063,3.8238,3.8063,3.8063,101600.0
2009-06-02 13:40:00,4.35,4.37,4.35,4.37,138400.0,3.8063,3.8238,3.8063,3.8238,138400.0
2009-06-02 13:50:00,4.37,4.37,4.36,4.37,123200.0,3.8238,3.8238,3.8151,3.8238,123200.0
2009-06-02 14:00:00,4.37,4.37,4.35,4.37,171200.0,3.8238,3.8238,3.8063,3.8238,171200.0
2009-06-02 14:10:00,4.36,4.38,4.36,4.38,254400.0,3.8151,3.8326,3.8151,3.8326,254400.0
2009-06-02 14:20:00,4.38,4.38,4.37,4.38,226400.0,3.8326,3.8326,3.8238,3.8326,226400.0
2009-06-02 14:30:00,4.38,4.38,4.38,4.38,246400.0,3.8326,3.8326,3.8326,3.8326,246400.0
2009-06-02 14:40:00,4.38,4.38,4.38,4.38,326400.0,3.8326,3.8326,3.8326,3.8326,326400.0
2009-06-02 14:50:00,4.38,4.38,4.37,4.37,189600.0,3.8326,3.8326,3.8238,3.8238,189600.0
2009-06-02 15:00:00,4.37,4.38,4.37,4.38,284000.0,3.8238,3.8326,3.8238,3.8326,284000.0
2009-06-02 15:10:00,4.38,4.38,4.37,4.38,191200.0,3.8326,3.8326,3.8238,3.8326,191200.0
2009-06-02 15:20:00,4.38,4.38,4.37,4.37,307200.0,3.8326,3.8326,3.8238,3.8238,307200.0
2009-06-02 15:30:00,4.37,4.38,4.36,4.38,400000.0,3.8238,3.8326,3.8151,3.8326,400000.0
2009-06-02 15:40:00,4.38,4.39,4.38,4.39,355200.0,3.8326,3.8413,3.8326,3.8413,355200.0
2009-06-02 15:50:00,4.39,4.39,4.37,4.38,605600.0,3.8413,3.8413,3.8238,3.8326,605600.0
2009-06-03 09:30:00,4.31,4.32,4.27,4.29,525600.0,3.7713,3.7801,3.7363,3.7538,525600.0
2009-06-03 09:40:00,4.29,4.29,4.28,4.29,146400.0,3.7538,3.7538,3.7451,3.7538,146400.0
2009-06-03 09:50:00,4.29,4.3,4.25,4.26,200800.0,3.7538,3.7626,3.7188,3.7276,200800.0
2009-06-03 10:00:00,4.26,4.26,4.24,4.24,242400.0,3.7276,3.7276,3.7101,3.7101,242400.0
2009-06-03 10:10:00,4.25,4.25,4.23,4.24,197600.0,3.7188,3.7188,3.7013,3.7101,197600.0
2009-06-03 10:20:00,4.24,4.24,4.22,4.24,129600.0,3.7101,3.7101,3.6926,3.7101,129600.0
2009-06-03 10:30:00,4.24,4.24,4.24,4.24,130400.0,3.7101,3.7101,3.7101,3.7101,130400.0
2009-06-03 10:40:00,4.24,4.25,4.23,4.23,176800.0,3.7101,3.7188,3.7013,3.7013,176800.0
2009-06-03 10:50:00,4.24,4.25,4.23,4.25,114400.0,3.7101,3.7188,3.7013,3.7188,114400.0
2009-06-03 11:00:00,4.25,4.25,4.24,4.25,111200.0,3.7188,3.7188,3.7101,3.7188,111200.0
2009-06-03 11:10:00,4.24,4.25,4.22,4.23,348800.0,3.7101,3.7188,3.6926,3.7013,348800.0
2009-06-03 11:20:00,4.23,4.23,4.22,4.22,357600.0,3.7013,3.7013,3.6926,3.6926,357600.0
2009-06-03 11:30:00,4.22,4.22,4.21,4.22,177600.0,3.6926,3.6926,3.6838,3.6926,177600.0
2009-06-03 11:40:00,4.22,4.23,4.2,4.21,537600.0,3.6926,3.7013,3.6751,3.6838,537600.0
2009-06-03 11:50:00,4.21,4.21,4.18,4.18,349600.0,3.6838,3.6838,3.6576,3.6576,349600.0
2009-06-03 12:00:00,4.18,4.19,4.18,4.18,295200.0,3.6576,3.6663,3.6576,3.6576,295200.0
2009-06-03 12:10:00,4.18,4.18,4.17,4.17,902400.0,3.6576,3.6576,3.6488,3.6488,902400.0
2009-06-03 12:20:00,4.18,4.18,4.17,4.17,220800.0,3.6576,3.6576,3.6488,3.6488,220800.0
2009-06-03 12:30:00,4.17,4.17,4.16,4.16,197600.0,3.6488,3.6488,3.6401,3.6401,197600.0
2009-06-03 12:40:00,4.16,4.17,4.16,4.16,201600.0,3.6401,3.6488,3.6401,3.6401,201600.0
2009-06-03 12:50:00,4.16,4.16,4.16,4.16,176800.0,3.6401,3.6401,3.6401,3.6401,176800.0
2009-06-03 13:00:00,4.16,4.16,4.15,4.15,214400.0,3.6401,3.6401,3.6313,3.6313,214400.0
2009-06-03 13:10:00,4.15,4.15,4.15,4.15,135200.0,3.6313,3.6313,3.6313,3.6313,135200.0
2009-06-03 13:20:00,4.15,4.16,4.14,4.15,460800.0,3.6313,3.6401,3.6226,3.6313,460800.0
2009-06-03 13:30:00,4.15,4.15,4.13,4.13,292000.0,3.6313,3.6313,3.6138,3.6138,292000.0
2009-06-03 13:40:00,4.13,4.13,4.12,4.12,282400.0,3.6138,3.6138,3.6051,3.6051,282400.0
2009-06-03 13:50:00,4.12,4.13,4.12,4.13,160000.0,3.6051,3.6138,3.6051,3.6138,160000.0
2009-06-03 14:00:00,4.13,4.14,4.13,4.14,252000.0,3.6138,3.6226,3.6138,3.6226,252000.0
2009-06-03 14:10:00,4.14,4.15,4.14,4.15,296800.0,3.6226,3.6313,3.6226,3.6313,296800.0
2009-06-03 14:20:00,4.15,4.15,4.15,4.15,203200.0,3.6313,3.6313,3.6313,3.6313,203200.0
2009-06-03 14:30:00,4.15,4.15,4.15,4.15,228000.0,3.6313,3.6313,3.6313,3.6313,228000.0
2009-06-03 14:40:00,4.15,4.16,4.15,4.16,177600.0,3.6313,3.6401,3.6313,3.6401,177600.0
2009-06-03 14:50:00,4.16,4.18,4.15,4.17,168800.0,3.6401,3.6576,3.6313,3.6488,168800.0
2009-06-03 15:00:00,4.17,4.17,4.16,4.16,332800.0,3.6488,3.6488,3.6401,3.6401,332800.0
2009-06-03 15:10:00,4.16,4.16,4.16,4.16,235200.0,3.6401,3.6401,3.6401,3.6401,235200.0
2009-06-03 15:20:00,4.16,4.16,4.15,4.15,316800.0,3.6401,3.6401,3.6313,3.6313,316800.0
2009-06-03 15:30:00,4.15,4.16,4.15,4.15,380800.0,3.6313,3.6401,3.6313,3.6313,380800.0
2009-06-03 15:40:00,4.15,4.17,4.15,4.17,538400.0,3.6313,3.6488,3.6313,3.6488,538400.0
2009-06-03 15:50:00,4.17,4.18,4.16,4.17,1387200.0,3.6488,3.6576,3.6401,3.6488,1387200.0
2009-06-04 09:30:00,4.18,4.23,4.15,4.22,211200.0,3.6576,3.7013,3.6313,3.6926,211200.0
2009-06-04 09:40:00,4.22,4.24,4.21,4.22,187200.0,3.6926,3.7101,3.6838,3.6926,187200.0
2009-06-04 09:50:00,4.22,4.25,4.21,4.25,157600.0,3.6926,3.7188,3.6838,3.7188,157600.0
2009-06-04 10:00:00,4.24,4.25,4.21,4.21,228800.0,3.7101,3.7188,3.6838,3.6838,228800.0
2009-06-04 10:10:00,4.21,4.22,4.2,4.2,148800.0,3.6838,3.6926,3.6751,3.6751,148800.0
2009-06-04 10:20:00,4.21,4.23,4.21,4.22,108000.0,3.6838,3.7013,3.6838,3.6926,108000.0
2009-06-04 10:30:00,4.22,4.23,4.21,4.22,246400.0,3.6926,3.7013,3.6838,3.6926,246400.0
2009-06-04 10:40:00,4.22,4.23,4.21,4.22,653600.0,3.6926,3.7013,3.6838,3.6926,653600.0
2009-06-04 10:50:00,4.22,4.23,4.21,4.22,575200.0,3.6926,3.7013,3.6838,3.6926,575200.0
2009-06-04 11:00:00,4.22,4.23,4.22,4.22,108800.0,3.6926,3.7013,3.6926,3.6926,108800.0
2009-06-04 11:10:00,4.22,4.23,4.22,4.23,252800.0,3.6926,3.7013,3.6926,3.7013,252800.0
2009-06-04 11:20:00,4.23,4.23,4.22,4.22,128000.0,3.7013,3.7013,3.6926,3.6926,128000.0
2009-06-04 11:30:00,4.22,4.23,4.22,4.23,41600.0,3.6926,3.7013,3.6926,3.7013,41600.0
2009-06-04 11:40:00,4.23,4.23,4.21,4.23,156000.0,3.7013,3.7013,3.6838,3.7013,156000.0
2009-06-04 11:50:00,4.22,4.22,4.21,4.21,126400.0,3.6926,3.6926,3.6838,3.6838,126400.0
2009-06-04 12:00:00,4.21,4.22,4.21,4.22,88000.0,3.6838,3.6926,3.6838,3.6926,88000.0
2009-06-04 12:10:00,4.22,4.23,4.22,4.22,92000.0,3.6926,3.7013,3.6926,3.6926,92000.0
2009-06-04 12:20:00,4.22,4.23,4.22,4.23,108800.0,3.6926,3.7013,3.6926,3.7013,108800.0
2009-06-04 12:30:00,4.23,4.23,4.22,4.22,194400.0,3.7013,3.7013,3.6926,3.6926,194400.0
2009-06-04 12:40:00,4.22,4.22,4.21,4.22,214400.0,3.6926,3.6926,3.6838,3.6926,214400.0
2009-06-04 12:50:00,4.21,4.22,4.21,4.21,128800.0,3.6838,3.6926,3.6838,3.6838,128800.0
2009-06-04 13:00:00,4.21,4.22,4.21,4.22,414400.0,3.6838,3.6926,3.6838,3.6926,414400.0
2009-06-04 13:10:00,4.22,4.22,4.21,4.22,276000.0,3.6926,3.6926,3.6838,3.6926,276000.0
2009-06-04 13:20:00,4.22,4.23,4.21,4.23,743200.0,3.6926,3.7013,3.6838,3.7013,743200.0
2009-06-04 13:30:00,4.23,4.23,4.22,4.23,435200.0,3.7013,3.7013,3.6926,3.7013,435200.0
2009-06-04 13:40:00,4.23,4.23,4.22,4.22,205600.0,3.7013,3.7013,3.6926,3.6926,205600.0
2009-06-04 13:50:00,4.22,4.22,4.21,4.22,227200.0,3.6926,3.6926,3.6838,3.6926,227200.0
2009-06-04 14:00:00,4.22,4.22,4.21,4.22,212000.0,3.6926,3.6926,3.6838,3.6926,212000.0
2009-06-04 14:10:00,4.22,4.22,4.21,4.21,200000.0,3.6926,3.6926,3.6838,3.6838,200000.0
2009-06-04 14:20:00,4.21,4.22,4.21,4.22,148800.0,3.6838,3.6926,3.6838,3.6926,148800.0
2009-06-04 14:30:00,4.22,4.22,4.21,4.22,156000.0,3.6926,3.6926,3.6838,3.6926,156000.0
2009-06-04 14:40:00,4.22,4.23,4.22,4.22,204800.0,3.6926,3.7013,3.6926,3.6926,204800.0
2009-06-04 14:50:00,4.22,4.23,4.22,4.22,165600.0,3.6926,3.7013,3.6926,3.6926,165600.0
2009-06-04 15:00:00,4.22,4.22,4.21,4.21,183200.0,3.6926,3.6926,3.6838,3.6838,183200.0
2009-06-04 15:10:00,4.21,4.22,4.21,4.22,238400.0,3.6838,3.6926,3.6838,3.6926,238400.0
2009-06-04 15:20:00,4.22,4.22,4.22,4.22,220000.0,3.6926,3.6926,3.6926,3.6926,220000.0
2009-06-04 15:30:00,4.22,4.23,4.21,4.22,379200.0,3.6926,3.7013,3.6838,3.6926,379200.0
2009-06-04 15:40:00,4.22,4.22,4.21,4.22,470400.0,3.6926,3.6926,3.6838,3.6926,470400.0
2009-06-04 15:50:00,4.21,4.22,4.21,4.22,1020800.0,3.6838,3.6926,3.6838,3.6926,1020800.0
2009-06-05 09:30:00,4.27,4.27,4.24,4.26,269600.0,3.7363,3.7363,3.7101,3.7276,269600.0
2009-06-05 09:40:00,4.27,4.27,4.2,4.2,918400.0,3.7363,3.7363,3.6751,3.6751,918400.0
2009-06-05 09:50:00,4.2,4.22,4.2,4.21,153600.0,3.6751,3.6926,3.6751,3.6838,153600.0
2009-06-05 10:00:00,4.21,4.22,4.16,4.16,2158400.0,3.6838,3.6926,3.6401,3.6401,2158400.0
2009-06-05 10:10:00,4.16,4.17,4.13,4.16,480800.0,3.6401,3.6488,3.6138,3.6401,480800.0
2009-06-05 10:20:00,4.16,4.17,4.16,4.16,500800.0,3.6401,3.6488,3.6401,3.6401,500800.0
2009-06-05 10:30:00,4.16,4.18,4.15,4.18,243200.0,3.6401,3.6576,3.6313,3.6576,243200.0
2009-06-05 10:40:00,4.18,4.19,4.18,4.19,195200.0,3.6576,3.6663,3.6576,3.6663,195200.0
2009-06-05 10:50:00,4.19,4.2,4.18,4.2,156800.0,3.6663,3.6751,3.6576,3.6751,156800.0
2009-06-05 11:00:00,4.2,4.22,4.2,4.21,203200.0,3.6751,3.6926,3.6751,3.6838,203200.0
2009-06-05 11:10:00,4.21,4.22,4.2,4.21,172800.0,3.6838,3.6926,3.6751,3.6838,172800.0
2009-06-05 11:20:00,4.21,4.22,4.2,4.21,199200.0,3.6838,3.6926,3.6751,3.6838,199200.0
2009-06-05 11:30:00,4.21,4.21,4.2,4.21,116800.0,3.6838,3.6838,3.6751,3.6838,116800.0
2009-06-05 11:40:00,4.21,4.22,4.21,4.22,144000.0,3.6838,3.6926,3.6838,3.6926,144000.0
2009-06-05 11:50:00,4.22,4.22,4.2,4.22,91200.0,3.6926,3.6926,3.6751,3.6926,91200.0
2009-06-05 12:00:00,4.22,4.23,4.21,4.22,182400.0,3.6926,3.7013,3.6838,3.6926,182400.0
2009-06-05 12:10:00,4.22,4.22,4.21,4.22,124800.0,3.6926,3.6926,3.6838,3.6926,124800.0
2009-06-05 12:20:00,4.22,4.23,4.22,4.22,196000.0,3.6926,3.7013,3.6926,3.6926,196000.0
2009-06-05 12:30:00,4.22,4.23,4.22,4.23,124000.0,3.6926,3.7013,3.6926,3.7013,124000.0
2009-06-05 12:40:00,4.23,4.24,4.23,4.23,99200.0,3.7013,3.7101,3.7013,3.7013,99200.0
2009-06-05 12:50:00,4.23,4.24,4.22,4.24,180800.0,3.7013,3.7101,3.6926,3.7101,180800.0
2009-06-05 13:00:00,4.24,4.24,4.23,4.23,100800.0,3.7101,3.7101,3.7013,3.7013,100800.0
2009-06-05 13:10:00,4.24,4.24,4.22,4.22,200800.0,3.7101,3.7101,3.6926,3.6926,200800.0
2009-06-05 13:20:00,4.22,4.23,4.21,4.22,183200.0,3.6926,3.7013,3.6838,3.6926,183200.0
2009-06-05 13:30:00,4.22,4.23,4.21,4.22,106400.0,3.6926,3.7013,3.6838,3.6926,106400.0
2009-06-05 13:40:00,4.22,4.23,4.22,4.23,188000.0,3.6926,3.7013,3.6926,3.7013,188000.0
2009-06-05 13:50:00,4.23,4.23,4.21,4.21,128000.0,3.7013,3.7013,3.6838,3.6838,128000.0
2009-06-05 14:00:00,4.21,4.22,4.19,4.19,149600.0,3.6838,3.6926,3.6663,3.6663,149600.0
2009-06-05 14:10:00,4.19,4.19,4.17,4.18,213600.0,3.6663,3.6663,3.6488,3.6576,213600.0
2009-06-05 14:20:00,4.18,4.18,4.17,4.18,140800.0,3.6576,3.6576,3.6488,3.6576,140800.0
2009-06-05 14:30:00,4.18,4.18,4.16,4.17,259200.0,3.6576,3.6576,3.6401,3.6488,259200.0
2009-06-05 14:40:00,4.17,4.18,4.17,4.18,162400.0,3.6488,3.6576,3.6488,3.6576,162400.0
2009-06-05 14:50:00,4.18,4.19,4.18,4.18,119200.0,3.6576,3.6663,3.6576,3.6576,119200.0
2009-06-05 15:00:00,4.18,4.19,4.17,4.18,266400.0,3.6576,3.6663,3.6488,3.6576,266400.0
2009-06-05 15:10:00,4.18,4.18,4.17,4.18,218400.0,3.6576,3.6576,3.6488,3.6576,218400.0
2009-06-05 15:20:00,4.18,4.19,4.17,4.17,193600.0,3.6576,3.6663,3.6488,3.6488,193600.0
2009-06-05 15:30:00,4.17,4.19,4.17,4.19,404000.0,3.6488,3.6663,3.6488,3.6663,404000.0
2009-06-05 15:40:00,4.19,4.2,4.17,4.17,480000.0,3.6663,3.6751,3.6488,3.6488,480000.0
2009-06-05 15:50:00,4.17,4.19,4.17,4.18,496800.0,3.6488,3.6663,3.6488,3.6576,496800.0
2009-06-08 09:30:00,4.15,4.16,4.1,4.1,283200.0,3.633,3.6418,3.5893,3.5893,283200.0
2009-06-08 09:40:00,4.1,4.11,4.09,4.09,231200.0,3.5893,3.598,3.5805,3.5805,231200.0
2009-06-08 09:50:00,4.09,4.1,4.06,4.07,235200.0,3.5805,3.5893,3.5542,3.563,235200.0
2009-06-08 10:00:00,4.07,4.07,4.05,4.05,317600.0,3.563,3.563,3.5455,3.5455,317600.0
2009-06-08 10:10:00,4.05,4.06,4.03,4.04,263200.0,3.5455,3.5542,3.528,3.5367,263200.0
2009-06-08 10:20:00,4.04,4.04,4.03,4.03,240800.0,3.5367,3.5367,3.528,3.528,240800.0
2009-06-08 10:30:00,4.03,4.05,4.03,4.05,244000.0,3.528,3.5455,3.528,3.5455,244000.0
2009-06-08 10:40:00,4.05,4.06,4.05,4.05,112000.0,3.5455,3.5542,3.5455,3.5455,112000.0
2009-06-08 10:50:00,4.05,4.05,4.03,4.03,229600.0,3.5455,3.5455,3.528,3.528,229600.0
2009-06-08 11:00:00,4.03,4.04,4.03,4.04,166400.0,3.528,3.5367,3.528,3.5367,166400.0
2009-06-08 11:10:00,4.04,4.04,4.03,4.04,212000.0,3.5367,3.5367,3.528,3.5367,212000.0
2009-06-08 11:20:00,4.04,4.04,4.02,4.02,283200.0,3.5367,3.5367,3.5192,3.5192,283200.0
2009-06-08 11:30:00,4.02,4.02,4.02,4.02,176000.0,3.5192,3.5192,3.5192,3.5192,176000.0
2009-06-08 11:40:00,4.02,4.02,4.01,4.01,139200.0,3.5192,3.5192,3.5105,3.5105,139200.0
2009-06-08 11:50:00,4.01,4.02,4.0,4.0,437600.0,3.5105,3.5192,3.5017,3.5017,437600.0
2009-06-08 12:00:00,4.0,4.0,3.99,3.99,198400.0,3.5017,3.5017,3.493,3.493,198400.0
2009-06-08 12:10:00,3.99,3.99,3.98,3.99,129600.0,3.493,3.493,3.4842,3.493,129600.0
2009-06-08 12:20:00,3.99,4.01,3.99,4.01,365600.0,3.493,3.5105,3.493,3.5105,365600.0
2009-06-08 12:30:00,4.01,4.02,4.01,4.02,203200.0,3.5105,3.5192,3.5105,3.5192,203200.0
2009-06-08 12:40:00,4.02,4.02,4.02,4.02,398400.0,3.5192,3.5192,3.5192,3.5192,398400.0
2009-06-08 12:50:00,4.02,4.02,4.01,4.01,332000.0,3.5192,3.5192,3.5105,3.5105,332000.0
2009-06-08 13:00:00,4.01,4.03,4.01,4.02,193600.0,3.5105,3.528,3.5105,3.5192,193600.0
2009-06-08 13:10:00,4.02,4.03,4.02,4.02,117600.0,3.5192,3.528,3.5192,3.5192,117600.0
2009-06-08 13:20:00,4.03,4.03,4.02,4.03,96000.0,3.528,3.528,3.5192,3.528,96000.0
2009-06-08 13:30:00,4.03,4.03,4.02,4.03,88000.0,3.528,3.528,3.5192,3.528,88000.0
2009-06-08 13:40:00,4.03,4.03,4.02,4.03,432800.0,3.528,3.528,3.5192,3.528,432800.0
2009-06-08 13:50:00,4.03,4.03,4.02,4.03,81600.0,3.528,3.528,3.5192,3.528,81600.0
2009-06-08 14:00:00,4.03,4.03,4.02,4.02,107200.0,3.528,3.528,3.5192,3.5192,107200.0
2009-06-08 14:10:00,4.02,4.03,4.02,4.02,309600.0,3.5192,3.528,3.5192,3.5192,309600.0
2009-06-08 14:20:00,4.02,4.02,4.02,4.02,155200.0,3.5192,3.5192,3.5192,3.5192,155200.0
2009-06-08 14:30:00,4.02,4.03,4.02,4.03,160000.0,3.5192,3.528,3.5192,3.528,160000.0
2009-06-08 14:40:00,4.03,4.03,4.02,4.03,207200.0,3.528,3.528,3.5192,3.528,207200.0
2009-06-08 14:50:00,4.03,4.03,4.02,4.03,238400.0,3.528,3.528,3.5192,3.528,238400.0
2009-06-08 15:00:00,4.03,4.04,4.02,4.03,542400.0,3.528,3.5367,3.5192,3.528,542400.0
2009-06-08 15:10:00,4.03,4.04,4.02,4.04,591200.0,3.528,3.5367,3.5192,3.5367,591200.0
2009-06-08 15:20:00,4.04,4.05,4.04,4.05,873600.0,3.5367,3.5455,3.5367,3.5455,873600.0
2009-06-08 15:30:00,4.05,4.08,4.05,4.06,948800.0,3.5455,3.5717,3.5455,3.5542,948800.0
2009-06-08 15:40:00,4.06,4.06,4.04,4.05,988000.0,3.5542,3.5542,3.5367,3.5455,988000.0
2009-06-08 15:50:00,4.05,4.05,4.03,4.04,936800.0,3.5455,3.5455,3.528,3.5367,936800.0
2009-06-09 09:30:00,4.07,4.09,4.07,4.08,260800.0,3.563,3.5805,3.563,3.5717,260800.0
2009-06-09 09:40:00,4.08,4.11,4.07,4.1,309600.0,3.5717,3.598,3.563,3.5893,309600.0
2009-06-09 09:50:00,4.1,4.11,4.09,4.09,241600.0,3.5893,3.598,3.5805,3.5805,241600.0
2009-06-09 10:00:00,4.08,4.1,4.08,4.1,190400.0,3.5717,3.5893,3.5717,3.5893,190400.0
2009-06-09 10:10:00,4.1,4.1,4.09,4.1,158400.0,3.5893,3.5893,3.5805,3.5893,158400.0
2009-06-09 10:20:00,4.09,4.09,4.07,4.08,163200.0,3.5805,3.5805,3.563,3.5717,163200.0
2009-06-09 10:30:00,4.08,4.11,4.08,4.1,115200.0,3.5717,3.598,3.5717,3.5893,115200.0
2009-06-09 10:40:00,4.1,4.12,4.1,4.1,115200.0,3.5893,3.6068,3.5893,3.5893,115200.0
2009-06-09 10:50:00,4.1,4.11,4.09,4.1,96000.0,3.5893,3.598,3.5805,3.5893,96000.0
2009-06-09 11:00:00,4.1,4.12,4.09,4.12,197600.0,3.5893,3.6068,3.5805,3.6068,197600.0
2009-06-09 11:10:00,4.12,4.12,4.11,4.11,133600.0,3.6068,3.6068,3.598,3.598,133600.0
2009-06-09 11:20:00,4.11,4.12,4.11,4.11,103200.0,3.598,3.6068,3.598,3.598,103200.0
2009-06-09 11:30:00,4.11,4.12,4.1,4.11,168800.0,3.598,3.6068,3.5893,3.598,168800.0
2009-06-09 11:40:00,4.11,4.11,4.1,4.1,149600.0,3.598,3.598,3.5893,3.5893,149600.0
2009-06-09 11:50:00,4.1,4.1,4.1,4.1,38400.0,3.5893,3.5893,3.5893,3.5893,38400.0
2009-06-09 12:00:00,4.1,4.1,4.1,4.1,108800.0,3.5893,3.5893,3.5893,3.5893,108800.0
2009-06-09 12:10:00,4.1,4.1,4.1,4.1,92000.0,3.5893,3.5893,3.5893,3.5893,92000.0
2009-06-09 12:20:00,4.1,4.12,4.1,4.12,251200.0,3.5893,3.6068,3.5893,3.6068,251200.0
2009-06-09 12:30:00,4.12,4.13,4.12,4.13,203200.0,3.6068,3.6155,3.6068,3.6155,203200.0
2009-06-09 12:40:00,4.13,4.13,4.12,4.13,249600.0,3.6155,3.6155,3.6068,3.6155,249600.0
2009-06-09 12:50:00,4.13,4.13,4.13,4.13,77600.0,3.6155,3.6155,3.6155,3.6155,77600.0
2009-06-09 13:00:00,4.13,4.14,4.13,4.13,255200.0,3.6155,3.6243,3.6155,3.6155,255200.0
2009-06-09 13:10:00,4.13,4.14,4.12,4.13,236000.0,3.6155,3.6243,3.6068,3.6155,236000.0
2009-06-09 13:20:00,4.13,4.14,4.12,4.14,211200.0,3.6155,3.6243,3.6068,3.6243,211200.0
2009-06-09 13:30:00,4.14,4.14,4.13,4.13,158400.0,3.6243,3.6243,3.6155,3.6155,158400.0
2009-06-09 13:40:00,4.13,4.13,4.13,4.13,180800.0,3.6155,3.6155,3.6155,3.6155,180800.0
2009-06-09 13:50:00,4.13,4.14,4.13,4.14,128800.0,3.6155,3.6243,3.6155,3.6243,128800.0
2009-06-09 14:00:00,4.14,4.14,4.13,4.14,216800.0,3.6243,3.6243,3.6155,3.6243,216800.0
2009-06-09 14:10:00,4.14,4.14,4.14,4.14,264000.0,3.6243,3.6243,3.6243,3.6243,264000.0
2009-06-09 14:20:00,4.14,4.14,4.13,4.14,197600.0,3.6243,3.6243,3.6155,3.6243,197600.0
2009-06-09 14:30:00,4.13,4.14,4.13,4.14,344000.0,3.6155,3.6243,3.6155,3.6243,344000.0
2009-06-09 14:40:00,4.14,4.15,4.13,4.13,569600.0,3.6243,3.633,3.6155,3.6155,569600.0
2009-06-09 14:50:00,4.13,4.14,4.12,4.13,301600.0,3.6155,3.6243,3.6068,3.6155,301600.0
2009-06-09 15:00:00,4.13,4.14,4.13,4.13,269600.0,3.6155,3.6243,3.6155,3.6155,269600.0
2009-06-09 15:10:00,4.13,4.13,4.12,4.13,351200.0,3.6155,3.6155,3.6068,3.6155,351200.0
2009-06-09 15:20:00,4.13,4.13,4.12,4.13,187200.0,3.6155,3.6155,3.6068,3.6155,187200.0
2009-06-09 15:30:00,4.13,4.13,4.12,4.13,481600.0,3.6155,3.6155,3.6068,3.6155,481600.0
2009-06-09 15:40:00,4.13,4.14,4.12,4.13,444000.0,3.6155,3.6243,3.6068,3.6155,444000.0
2009-06-09 15:50:00,4.13,4.14,4.11,4.11,1044000.0,3.6155,3.6243,3.598,3.598,1044000.0
2009-06-10 09:30:00,4.15,4.21,4.15,4.2,523200.0,3.633,3.6856,3.633,3.6768,523200.0
2009-06-10 09:40:00,4.2,4.2,4.17,4.17,254400.0,3.6768,3.6768,3.6505,3.6505,254400.0
2009-06-10 09:50:00,4.17,4.18,4.16,4.18,157600.0,3.6505,3.6593,3.6418,3.6593,157600.0
2009-06-10 10:00:00,4.18,4.18,4.15,4.15,261600.0,3.6593,3.6593,3.633,3.633,261600.0
2009-06-10 10:10:00,4.16,4.16,4.13,4.14,228800.0,3.6418,3.6418,3.6155,3.6243,228800.0
2009-06-10 10:20:00,4.14,4.14,4.13,4.14,93600.0,3.6243,3.6243,3.6155,3.6243,93600.0
2009-06-10 10:30:00,4.14,4.16,4.14,4.15,175200.0,3.6243,3.6418,3.6243,3.633,175200.0
2009-06-10 10:40:00,4.15,4.15,4.13,4.14,129600.0,3.633,3.633,3.6155,3.6243,129600.0
2009-06-10 10:50:00,4.14,4.14,4.13,4.14,237600.0,3.6243,3.6243,3.6155,3.6243,237600.0
2009-06-10 11:00:00,4.14,4.14,4.12,4.14,227200.0,3.6243,3.6243,3.6068,3.6243,227200.0
2009-06-10 11:10:00,4.14,4.15,4.14,4.15,300800.0,3.6243,3.633,3.6243,3.633,300800.0
2009-06-10 11:20:00,4.15,4.15,4.14,4.15,304800.0,3.633,3.633,3.6243,3.633,304800.0
2009-06-10 11:30:00,4.15,4.16,4.15,4.16,114400.0,3.633,3.6418,3.633,3.6418,114400.0
2009-06-10 11:40:00,4.16,4.17,4.16,4.17,104000.0,3.6418,3.6505,3.6418,3.6505,104000.0
2009-06-10 11:50:00,4.17,4.17,4.17,4.17,187200.0,3.6505,3.6505,3.6505,3.6505,187200.0
2009-06-10 12:00:00,4.17,4.18,4.17,4.18,157600.0,3.6505,3.6593,3.6505,3.6593,157600.0
2009-06-10 12:10:00,4.18,4.2,4.18,4.2,161600.0,3.6593,3.6768,3.6593,3.6768,161600.0
2009-06-10 12:20:00,4.2,4.2,4.19,4.2,226400.0,3.6768,3.6768,3.668,3.6768,226400.0
2009-06-10 12:30:00,4.2,4.2,4.18,4.19,136000.0,3.6768,3.6768,3.6593,3.668,136000.0
2009-06-10 12:40:00,4.2,4.2,4.19,4.19,84800.0,3.6768,3.6768,3.668,3.668,84800.0
2009-06-10 12:50:00,4.19,4.19,4.19,4.19,101600.0,3.668,3.668,3.668,3.668,101600.0
2009-06-10 13:00:00,4.19,4.2,4.18,4.19,552800.0,3.668,3.6768,3.6593,3.668,552800.0
2009-06-10 13:10:00,4.19,4.19,4.18,4.19,272800.0,3.668,3.668,3.6593,3.668,272800.0
2009-06-10 13:20:00,4.19,4.2,4.19,4.19,235200.0,3.668,3.6768,3.668,3.668,235200.0
2009-06-10 13:30:00,4.19,4.19,4.19,4.19,222400.0,3.668,3.668,3.668,3.668,222400.0
2009-06-10 13:40:00,4.19,4.19,4.18,4.18,386400.0,3.668,3.668,3.6593,3.6593,386400.0
2009-06-10 13:50:00,4.18,4.2,4.18,4.2,271200.0,3.6593,3.6768,3.6593,3.6768,271200.0
2009-06-10 14:00:00,4.19,4.2,4.19,4.19,332000.0,3.668,3.6768,3.668,3.668,332000.0
2009-06-10 14:10:00,4.19,4.21,4.19,4.2,218400.0,3.668,3.6856,3.668,3.6768,218400.0
2009-06-10 14:20:00,4.2,4.2,4.2,4.2,305600.0,3.6768,3.6768,3.6768,3.6768,305600.0
2009-06-10 14:30:00,4.2,4.22,4.2,4.21,360000.0,3.6768,3.6943,3.6768,3.6856,360000.0
2009-06-10 14:40:00,4.21,4.21,4.2,4.2,169600.0,3.6856,3.6856,3.6768,3.6768,169600.0
2009-06-10 14:50:00,4.21,4.22,4.2,4.21,212800.0,3.6856,3.6943,3.6768,3.6856,212800.0
2009-06-10 15:00:00,4.21,4.21,4.2,4.2,282400.0,3.6856,3.6856,3.6768,3.6768,282400.0
2009-06-10 15:10:00,4.2,4.21,4.2,4.21,381600.0,3.6768,3.6856,3.6768,3.6856,381600.0
2009-06-10 15:20:00,4.21,4.22,4.2,4.21,420800.0,3.6856,3.6943,3.6768,3.6856,420800.0
2009-06-10 15:30:00,4.21,4.23,4.21,4.23,643200.0,3.6856,3.7031,3.6856,3.7031,643200.0
2009-06-10 15:40:00,4.23,4.24,4.22,4.23,645600.0,3.7031,3.7118,3.6943,3.7031,645600.0
2009-06-10 15:50:00,4.23,4.24,4.22,4.24,860000.0,3.7031,3.7118,3.6943,3.7118,860000.0
2009-06-11 09:30:00,4.28,4.29,4.22,4.28,244000.0,3.7468,3.7556,3.6943,3.7468,244000.0
2009-06-11 09:40:00,4.28,4.32,4.27,4.31,182400.0,3.7468,3.7819,3.7381,3.7731,182400.0
2009-06-11 09:50:00,4.31,4.32,4.31,4.32,84000.0,3.7731,3.7819,3.7731,3.7819,84000.0
2009-06-11 10:00:00,4.32,4.34,4.32,4.33,275200.0,3.7819,3.7994,3.7819,3.7906,275200.0
2009-06-11 10:10:00,4.34,4.35,4.33,4.35,346400.0,3.7994,3.8081,3.7906,3.8081,346400.0
2009-06-11 10:20:00,4.35,4.35,4.33,4.33,156800.0,3.8081,3.8081,3.7906,3.7906,156800.0
2009-06-11 10:30:00,4.33,4.34,4.33,4.33,236800.0,3.7906,3.7994,3.7906,3.7906,236800.0
2009-06-11 10:40:00,4.34,4.36,4.33,4.35,427200.0,3.7994,3.8169,3.7906,3.8081,427200.0
2009-06-11 10:50:00,4.35,4.36,4.35,4.35,296000.0,3.8081,3.8169,3.8081,3.8081,296000.0
2009-06-11 11:00:00,4.35,4.35,4.33,4.33,357600.0,3.8081,3.8081,3.7906,3.7906,357600.0
2009-06-11 11:10:00,4.33,4.33,4.33,4.33,391200.0,3.7906,3.7906,3.7906,3.7906,391200.0
2009-06-11 11:20:00,4.33,4.34,4.33,4.34,188000.0,3.7906,3.7994,3.7906,3.7994,188000.0
2009-06-11 11:30:00,4.34,4.34,4.34,4.34,186400.0,3.7994,3.7994,3.7994,3.7994,186400.0
2009-06-11 11:40:00,4.34,4.34,4.33,4.34,264800.0,3.7994,3.7994,3.7906,3.7994,264800.0
2009-06-11 11:50:00,4.34,4.35,4.33,4.34,351200.0,3.7994,3.8081,3.7906,3.7994,351200.0
2009-06-11 12:00:00,4.34,4.34,4.32,4.32,268000.0,3.7994,3.7994,3.7819,3.7819,268000.0
2009-06-11 12:10:00,4.32,4.33,4.32,4.32,460000.0,3.7819,3.7906,3.7819,3.7819,460000.0
2009-06-11 12:20:00,4.32,4.33,4.32,4.33,274400.0,3.7819,3.7906,3.7819,3.7906,274400.0
2009-06-11 12:30:00,4.32,4.33,4.32,4.33,139200.0,3.7819,3.7906,3.7819,3.7906,139200.0
2009-06-11 12:40:00,4.33,4.33,4.32,4.32,253600.0,3.7906,3.7906,3.7819,3.7819,253600.0
2009-06-11 12:50:00,4.32,4.34,4.32,4.34,481600.0,3.7819,3.7994,3.7819,3.7994,481600.0
2009-06-11 13:00:00,4.34,4.35,4.33,4.34,180000.0,3.7994,3.8081,3.7906,3.7994,180000.0
2009-06-11 13:10:00,4.34,4.35,4.34,4.35,149600.0,3.7994,3.8081,3.7994,3.8081,149600.0
2009-06-11 13:20:00,4.35,4.37,4.35,4.37,156000.0,3.8081,3.8256,3.8081,3.8256,156000.0
2009-06-11 13:30:00,4.37,4.37,4.36,4.37,187200.0,3.8256,3.8256,3.8169,3.8256,187200.0
2009-06-11 13:40:00,4.36,4.37,4.36,4.36,108800.0,3.8169,3.8256,3.8169,3.8169,108800.0
2009-06-11 13:50:00,4.36,4.37,4.36,4.37,102400.0,3.8169,3.8256,3.8169,3.8256,102400.0
2009-06-11 14:00:00,4.37,4.37,4.35,4.35,134400.0,3.8256,3.8256,3.8081,3.8081,134400.0
2009-06-11 14:10:00,4.35,4.36,4.35,4.36,221600.0,3.8081,3.8169,3.8081,3.8169,221600.0
2009-06-11 14:20:00,4.36,4.36,4.35,4.35,119200.0,3.8169,3.8169,3.8081,3.8081,119200.0
2009-06-11 14:30:00,4.35,4.36,4.34,4.34,1031200.0,3.8081,3.8169,3.7994,3.7994,1031200.0
2009-06-11 14:40:00,4.34,4.35,4.34,4.35,244800.0,3.7994,3.8081,3.7994,3.8081,244800.0
2009-06-11 14:50:00,4.35,4.35,4.34,4.35,336000.0,3.8081,3.8081,3.7994,3.8081,336000.0
2009-06-11 15:00:00,4.35,4.35,4.34,4.34,389600.0,3.8081,3.8081,3.7994,3.7994,389600.0
2009-06-11 15:10:00,4.34,4.35,4.34,4.34,247200.0,3.7994,3.8081,3.7994,3.7994,247200.0
2009-06-11 15:20:00,4.34,4.34,4.33,4.33,269600.0,3.7994,3.7994,3.7906,3.7906,269600.0
2009-06-11 15:30:00,4.33,4.33,4.31,4.31,695200.0,3.7906,3.7906,3.7731,3.7731,695200.0
2009-06-11 15:40:00,4.31,4.32,4.31,4.31,388800.0,3.7731,3.7819,3.7731,3.7731,388800.0
2009-06-11 15:50:00,4.31,4.33,4.31,4.31,980800.0,3.7731,3.7906,3.7731,3.7731,980800.0
2009-06-12 09:30:00,4.25,4.28,4.21,4.22,306400.0,3.7206,3.7468,3.6856,3.6943,306400.0
2009-06-12 09:40:00,4.22,4.22,4.2,4.2,253600.0,3.6943,3.6943,3.6768,3.6768,253600.0
2009-06-12 09:50:00,4.2,4.21,4.17,4.18,273600.0,3.6768,3.6856,3.6505,3.6593,273600.0
2009-06-12 10:00:00,4.18,4.18,4.16,4.18,676800.0,3.6593,3.6593,3.6418,3.6593,676800.0
2009-06-12 10:10:00,4.18,4.2,4.17,4.2,192000.0,3.6593,3.6768,3.6505,3.6768,192000.0
2009-06-12 10:20:00,4.19,4.2,4.18,4.18,209600.0,3.668,3.6768,3.6593,3.6593,209600.0
2009-06-12 10:30:00,4.18,4.19,4.17,4.18,116000.0,3.6593,3.668,3.6505,3.6593,116000.0
2009-06-12 10:40:00,4.18,4.2,4.18,4.2,83200.0,3.6593,3.6768,3.6593,3.6768,83200.0
2009-06-12 10:50:00,4.2,4.21,4.2,4.2,159200.0,3.6768,3.6856,3.6768,3.6768,159200.0
2009-06-12 11:00:00,4.2,4.2,4.19,4.19,57600.0,3.6768,3.6768,3.668,3.668,57600.0
2009-06-12 11:10:00,4.19,4.19,4.18,4.18,48000.0,3.668,3.668,3.6593,3.6593,48000.0
2009-06-12 11:20:00,4.18,4.19,4.18,4.19,125600.0,3.6593,3.668,3.6593,3.668,125600.0
2009-06-12 11:30:00,4.19,4.19,4.18,4.18,41600.0,3.668,3.668,3.6593,3.6593,41600.0
2009-06-12 11:40:00,4.19,4.19,4.17,4.18,96000.0,3.668,3.668,3.6505,3.6593,96000.0
2009-06-12 11:50:00,4.18,4.19,4.18,4.18,106400.0,3.6593,3.668,3.6593,3.6593,106400.0
2009-06-12 12:00:00,4.18,4.2,4.18,4.19,228800.0,3.6593,3.6768,3.6593,3.668,228800.0
2009-06-12 12:10:00,4.19,4.19,4.19,4.19,52000.0,3.668,3.668,3.668,3.668,52000.0
2009-06-12 12:20:00,4.19,4.19,4.18,4.18,65600.0,3.668,3.668,3.6593,3.6593,65600.0
2009-06-12 12:30:00,4.18,4.18,4.17,4.18,116800.0,3.6593,3.6593,3.6505,3.6593,116800.0
2009-06-12 12:40:00,4.18,4.18,4.18,4.18,84800.0,3.6593,3.6593,3.6593,3.6593,84800.0
2009-06-12 12:50:00,4.18,4.2,4.18,4.2,116000.0,3.6593,3.6768,3.6593,3.6768,116000.0
2009-06-12 13:00:00,4.2,4.2,4.2,4.2,52000.0,3.6768,3.6768,3.6768,3.6768,52000.0
2009-06-12 13:10:00,4.2,4.2,4.19,4.2,139200.0,3.6768,3.6768,3.668,3.6768,139200.0
2009-06-12 13:20:00,4.19,4.2,4.19,4.19,105600.0,3.668,3.6768,3.668,3.668,105600.0
2009-06-12 13:30:00,4.19,4.2,4.19,4.2,35200.0,3.668,3.6768,3.668,3.6768,35200.0
2009-06-12 13:40:00,4.2,4.2,4.2,4.2,33600.0,3.6768,3.6768,3.6768,3.6768,33600.0
2009-06-12 13:50:00,4.2,4.2,4.2,4.2,82400.0,3.6768,3.6768,3.6768,3.6768,82400.0
2009-06-12 14:00:00,4.2,4.2,4.2,4.2,264800.0,3.6768,3.6768,3.6768,3.6768,264800.0
2009-06-12 14:10:00,4.2,4.2,4.2,4.2,154400.0,3.6768,3.6768,3.6768,3.6768,154400.0
2009-06-12 14:20:00,4.2,4.21,4.19,4.2,140000.0,3.6768,3.6856,3.668,3.6768,140000.0
2009-06-12 14:30:00,4.2,4.21,4.2,4.21,85600.0,3.6768,3.6856,3.6768,3.6856,85600.0
2009-06-12 14:40:00,4.21,4.24,4.21,4.23,179200.0,3.6856,3.7118,3.6856,3.7031,179200.0
2009-06-12 14:50:00,4.23,4.23,4.22,4.23,128000.0,3.7031,3.7031,3.6943,3.7031,128000.0
2009-06-12 15:00:00,4.23,4.24,4.22,4.24,286400.0,3.7031,3.7118,3.6943,3.7118,286400.0
2009-06-12 15:10:00,4.23,4.24,4.23,4.24,124800.0,3.7031,3.7118,3.7031,3.7118,124800.0
2009-06-12 15:20:00,4.24,4.24,4.24,4.24,85600.0,3.7118,3.7118,3.7118,3.7118,85600.0
2009-06-12 15:30:00,4.24,4.24,4.22,4.22,179200.0,3.7118,3.7118,3.6943,3.6943,179200.0
2009-06-12 15:40:00,4.22,4.23,4.21,4.21,192000.0,3.6943,3.7031,3.6856,3.6856,192000.0
2009-06-12 15:50:00,4.22,4.24,4.22,4.24,364800.0,3.6943,3.7118,3.6943,3.7118,364800.0
2009-06-15 09:30:00,4.15,4.16,4.14,4.16,229600.0,3.633,3.6418,3.6243,3.6418,229600.0
2009-06-15 09:40:00,4.16,4.16,4.11,4.12,199200.0,3.6418,3.6418,3.598,3.6068,199200.0
2009-06-15 09:50:00,4.11,4.13,4.11,4.13,149600.0,3.598,3.6155,3.598,3.6155,149600.0
2009-06-15 10:00:00,4.13,4.14,4.12,4.13,142400.0,3.6155,3.6243,3.6068,3.6155,142400.0
2009-06-15 10:10:00,4.13,4.13,4.13,4.13,112000.0,3.6155,3.6155,3.6155,3.6155,112000.0
2009-06-15 10:20:00,4.13,4.13,4.12,4.12,67200.0,3.6155,3.6155,3.6068,3.6068,67200.0
2009-06-15 10:30:00,4.12,4.12,4.08,4.08,174400.0,3.6068,3.6068,3.5717,3.5717,174400.0
2009-06-15 10:40:00,4.08,4.09,4.07,4.08,105600.0,3.5717,3.5805,3.563,3.5717,105600.0
2009-06-15 10:50:00,4.08,4.1,4.08,4.09,75200.0,3.5717,3.5893,3.5717,3.5805,75200.0
2009-06-15 11:00:00,4.09,4.09,4.08,4.08,92000.0,3.5805,3.5805,3.5717,3.5717,92000.0
2009-06-15 11:10:00,4.08,4.09,4.07,4.09,178400.0,3.5717,3.5805,3.563,3.5805,178400.0
2009-06-15 11:20:00,4.09,4.1,4.09,4.1,236800.0,3.5805,3.5893,3.5805,3.5893,236800.0
2009-06-15 11:30:00,4.1,4.11,4.09,4.09,105600.0,3.5893,3.598,3.5805,3.5805,105600.0
2009-06-15 11:40:00,4.09,4.1,4.09,4.1,119200.0,3.5805,3.5893,3.5805,3.5893,119200.0
2009-06-15 11:50:00,4.1,4.1,4.09,4.09,196800.0,3.5893,3.5893,3.5805,3.5805,196800.0
2009-06-15 12:00:00,4.09,4.09,4.08,4.09,99200.0,3.5805,3.5805,3.5717,3.5805,99200.0
2009-06-15 12:10:00,4.09,4.09,4.08,4.09,57600.0,3.5805,3.5805,3.5717,3.5805,57600.0
2009-06-15 12:20:00,4.09,4.09,4.08,4.08,64800.0,3.5805,3.5805,3.5717,3.5717,64800.0
2009-06-15 12:30:00,4.08,4.11,4.08,4.11,113600.0,3.5717,3.598,3.5717,3.598,113600.0
2009-06-15 12:40:00,4.11,4.11,4.1,4.1,70400.0,3.598,3.598,3.5893,3.5893,70400.0
2009-06-15 12:50:00,4.1,4.11,4.1,4.11,56800.0,3.5893,3.598,3.5893,3.598,56800.0
2009-06-15 13:00:00,4.11,4.11,4.1,4.11,148800.0,3.598,3.598,3.5893,3.598,148800.0
2009-06-15 13:10:00,4.11,4.12,4.11,4.11,98400.0,3.598,3.6068,3.598,3.598,98400.0
2009-06-15 13:20:00,4.11,4.11,4.1,4.11,137600.0,3.598,3.598,3.5893,3.598,137600.0
2009-06-15 13:30:00,4.11,4.11,4.1,4.11,85600.0,3.598,3.598,3.5893,3.598,85600.0
2009-06-15 13:40:00,4.11,4.11,4.1,4.11,96000.0,3.598,3.598,3.5893,3.598,96000.0
2009-06-15 13:50:00,4.11,4.11,4.1,4.1,56800.0,3.598,3.598,3.5893,3.5893,56800.0
2009-06-15 14:00:00,4.1,4.11,4.1,4.1,108800.0,3.5893,3.598,3.5893,3.5893,108800.0
2009-06-15 14:10:00,4.1,4.11,4.09,4.1,113600.0,3.5893,3.598,3.5805,3.5893,113600.0
2009-06-15 14:20:00,4.1,4.12,4.1,4.11,107200.0,3.5893,3.6068,3.5893,3.598,107200.0
2009-06-15 14:30:00,4.11,4.11,4.1,4.1,78400.0,3.598,3.598,3.5893,3.5893,78400.0
2009-06-15 14:40:00,4.1,4.1,4.1,4.1,88000.0,3.5893,3.5893,3.5893,3.5893,88000.0
2009-06-15 14:50:00,4.1,4.1,4.09,4.1,137600.0,3.5893,3.5893,3.5805,3.5893,137600.0
2009-06-15 15:00:00,4.1,4.1,4.09,4.1,133600.0,3.5893,3.5893,3.5805,3.5893,133600.0
2009-06-15 15:10:00,4.11,4.13,4.11,4.12,336000.0,3.598,3.6155,3.598,3.6068,336000.0
2009-06-15 15:20:00,4.12,4.13,4.11,4.12,203200.0,3.6068,3.6155,3.598,3.6068,203200.0
2009-06-15 15:30:00,4.12,4.14,4.12,4.13,357600.0,3.6068,3.6243,3.6068,3.6155,357600.0
2009-06-15 15:40:00,4.13,4.13,4.12,4.12,406400.0,3.6155,3.6155,3.6068,3.6068,406400.0
2009-06-15 15:50:00,4.12,4.13,4.11,4.13,372800.0,3.6068,3.6155,3.598,3.6155,372800.0
2009-06-16 09:30:00,4.16,4.2,4.13,4.16,274400.0,3.6418,3.6768,3.6155,3.6418,274400.0
2009-06-16 09:40:00,4.16,4.16,4.15,4.16,154400.0,3.6418,3.6418,3.633,3.6418,154400.0
2009-06-16 09:50:00,4.16,4.16,4.14,4.15,300800.0,3.6418,3.6418,3.6243,3.633,300800.0
2009-06-16 10:00:00,4.15,4.17,4.15,4.16,236000.0,3.633,3.6505,3.633,3.6418,236000.0
2009-06-16 10:10:00,4.16,4.16,4.13,4.14,196000.0,3.6418,3.6418,3.6155,3.6243,196000.0
2009-06-16 10:20:00,4.14,4.15,4.13,4.14,150400.0,3.6243,3.633,3.6155,3.6243,150400.0
2009-06-16 10:30:00,4.14,4.16,4.14,4.16,197600.0,3.6243,3.6418,3.6243,3.6418,197600.0
2009-06-16 10:40:00,4.16,4.16,4.15,4.15,96800.0,3.6418,3.6418,3.633,3.633,96800.0
2009-06-16 10:50:00,4.15,4.16,4.15,4.15,85600.0,3.633,3.6418,3.633,3.633,85600.0
2009-06-16 11:00:00,4.15,4.16,4.15,4.16,154400.0,3.633,3.6418,3.633,3.6418,154400.0
2009-06-16 11:10:00,4.15,4.16,4.14,4.14,92800.0,3.633,3.6418,3.6243,3.6243,92800.0
2009-06-16 11:20:00,4.15,4.15,4.12,4.13,64800.0,3.633,3.633,3.6068,3.6155,64800.0
2009-06-16 11:30:00,4.13,4.14,4.13,4.13,44800.0,3.6155,3.6243,3.6155,3.6155,44800.0
2009-06-16 11:40:00,4.13,4.13,4.11,4.11,56800.0,3.6155,3.6155,3.598,3.598,56800.0
2009-06-16 11:50:00,4.11,4.11,4.1,4.1,43200.0,3.598,3.598,3.5893,3.5893,43200.0
2009-06-16 12:00:00,4.1,4.1,4.1,4.1,21600.0,3.5893,3.5893,3.5893,3.5893,21600.0
2009-06-16 12:10:00,4.1,4.11,4.1,4.11,28800.0,3.5893,3.598,3.5893,3.598,28800.0
2009-06-16 12:20:00,4.1,4.1,4.1,4.1,28000.0,3.5893,3.5893,3.5893,3.5893,28000.0
2009-06-16 12:30:00,4.1,4.1,4.08,4.08,50400.0,3.5893,3.5893,3.5717,3.5717,50400.0
2009-06-16 12:40:00,4.08,4.08,4.06,4.06,78400.0,3.5717,3.5717,3.5542,3.5542,78400.0
2009-06-16 12:50:00,4.06,4.06,4.06,4.06,50400.0,3.5542,3.5542,3.5542,3.5542,50400.0
2009-06-16 13:00:00,4.06,4.06,4.05,4.06,106400.0,3.5542,3.5542,3.5455,3.5542,106400.0
2009-06-16 13:10:00,4.05,4.06,4.05,4.05,125600.0,3.5455,3.5542,3.5455,3.5455,125600.0
2009-06-16 13:20:00,4.05,4.05,4.04,4.05,116800.0,3.5455,3.5455,3.5367,3.5455,116800.0
2009-06-16 13:30:00,4.05,4.05,4.05,4.05,104000.0,3.5455,3.5455,3.5455,3.5455,104000.0
2009-06-16 13:40:00,4.05,4.06,4.05,4.06,78400.0,3.5455,3.5542,3.5455,3.5542,78400.0
2009-06-16 13:50:00,4.05,4.06,4.04,4.05,79200.0,3.5455,3.5542,3.5367,3.5455,79200.0
2009-06-16 14:00:00,4.05,4.05,4.02,4.03,195200.0,3.5455,3.5455,3.5192,3.528,195200.0
2009-06-16 14:10:00,4.03,4.04,4.02,4.04,127200.0,3.528,3.5367,3.5192,3.5367,127200.0
2009-06-16 14:20:00,4.04,4.04,4.03,4.03,282400.0,3.5367,3.5367,3.528,3.528,282400.0
2009-06-16 14:30:00,4.03,4.04,4.03,4.04,216800.0,3.528,3.5367,3.528,3.5367,216800.0
2009-06-16 14:40:00,4.04,4.04,4.03,4.03,195200.0,3.5367,3.5367,3.528,3.528,195200.0
2009-06-16 14:50:00,4.03,4.04,4.03,4.03,185600.0,3.528,3.5367,3.528,3.528,185600.0
2009-06-16 15:00:00,4.03,4.04,4.03,4.03,120800.0,3.528,3.5367,3.528,3.528,120800.0
2009-06-16 15:10:00,4.03,4.04,4.03,4.03,404800.0,3.528,3.5367,3.528,3.528,404800.0
2009-06-16 15:20:00,4.03,4.03,4.03,4.03,160000.0,3.528,3.528,3.528,3.528,160000.0
2009-06-16 15:30:00,4.03,4.04,4.02,4.03,368800.0,3.528,3.5367,3.5192,3.528,368800.0
2009-06-16 15:40:00,4.03,4.03,4.02,4.02,493600.0,3.528,3.528,3.5192,3.5192,493600.0
2009-06-16 15:50:00,4.02,4.02,4.0,4.01,1048800.0,3.5192,3.5192,3.5017,3.5105,1048800.0
2009-06-17 09:30:00,4.01,4.05,4.01,4.03,119200.0,3.5105,3.5455,3.5105,3.528,119200.0
2009-06-17 09:40:00,4.02,4.02,3.98,3.98,92800.0,3.5192,3.5192,3.4842,3.4842,92800.0
2009-06-17 09:50:00,3.98,4.01,3.98,3.99,85600.0,3.4842,3.5105,3.4842,3.493,85600.0
2009-06-17 10:00:00,3.99,4.03,3.99,4.03,123200.0,3.493,3.528,3.493,3.528,123200.0
2009-06-17 10:10:00,4.03,4.03,4.01,4.01,84000.0,3.528,3.528,3.5105,3.5105,84000.0
2009-06-17 10:20:00,4.01,4.02,3.99,3.99,203200.0,3.5105,3.5192,3.493,3.493,203200.0
2009-06-17 10:30:00,3.99,4.0,3.97,4.0,444000.0,3.493,3.5017,3.4755,3.5017,444000.0
2009-06-17 10:40:00,4.0,4.01,3.99,4.01,475200.0,3.5017,3.5105,3.493,3.5105,475200.0
2009-06-17 10:50:00,4.01,4.02,4.0,4.02,160800.0,3.5105,3.5192,3.5017,3.5192,160800.0
2009-06-17 11:00:00,4.02,4.04,4.02,4.03,191200.0,3.5192,3.5367,3.5192,3.528,191200.0
2009-06-17 11:10:00,4.03,4.05,4.03,4.05,151200.0,3.528,3.5455,3.528,3.5455,151200.0
2009-06-17 11:20:00,4.05,4.06,4.05,4.05,101600.0,3.5455,3.5542,3.5455,3.5455,101600.0
2009-06-17 11:30:00,4.05,4.06,4.05,4.05,136800.0,3.5455,3.5542,3.5455,3.5455,136800.0
2009-06-17 11:40:00,4.05,4.06,4.04,4.05,554400.0,3.5455,3.5542,3.5367,3.5455,554400.0
2009-06-17 11:50:00,4.05,4.06,4.04,4.05,225600.0,3.5455,3.5542,3.5367,3.5455,225600.0
2009-06-17 12:00:00,4.06,4.08,4.06,4.07,166400.0,3.5542,3.5717,3.5542,3.563,166400.0
2009-06-17 12:10:00,4.07,4.07,4.06,4.06,120000.0,3.563,3.563,3.5542,3.5542,120000.0
2009-06-17 12:20:00,4.06,4.08,4.06,4.06,340000.0,3.5542,3.5717,3.5542,3.5542,340000.0
2009-06-17 12:30:00,4.07,4.07,4.05,4.06,77600.0,3.563,3.563,3.5455,3.5542,77600.0
2009-06-17 12:40:00,4.06,4.06,4.04,4.04,120000.0,3.5542,3.5542,3.5367,3.5367,120000.0
2009-06-17 12:50:00,4.04,4.04,4.03,4.03,54400.0,3.5367,3.5367,3.528,3.528,54400.0
2009-06-17 13:00:00,4.03,4.03,4.02,4.02,161600.0,3.528,3.528,3.5192,3.5192,161600.0
2009-06-17 13:10:00,4.03,4.03,4.02,4.03,135200.0,3.528,3.528,3.5192,3.528,135200.0
2009-06-17 13:20:00,4.02,4.04,4.02,4.04,116800.0,3.5192,3.5367,3.5192,3.5367,116800.0
2009-06-17 13:30:00,4.04,4.04,4.03,4.04,149600.0,3.5367,3.5367,3.528,3.5367,149600.0
2009-06-17 13:40:00,4.04,4.05,4.04,4.04,149600.0,3.5367,3.5455,3.5367,3.5367,149600.0
2009-06-17 13:50:00,4.04,4.05,4.04,4.04,129600.0,3.5367,3.5455,3.5367,3.5367,129600.0
2009-06-17 14:00:00,4.04,4.05,4.03,4.03,168800.0,3.5367,3.5455,3.528,3.528,168800.0
2009-06-17 14:10:00,4.04,4.04,4.04,4.04,117600.0,3.5367,3.5367,3.5367,3.5367,117600.0
2009-06-17 14:20:00,4.04,4.04,4.04,4.04,101600.0,3.5367,3.5367,3.5367,3.5367,101600.0
2009-06-17 14:30:00,4.04,4.04,4.03,4.03,107200.0,3.5367,3.5367,3.528,3.528,107200.0
2009-06-17 14:40:00,4.03,4.03,4.02,4.02,163200.0,3.528,3.528,3.5192,3.5192,163200.0
2009-06-17 14:50:00,4.02,4.03,4.02,4.03,96800.0,3.5192,3.528,3.5192,3.528,96800.0
2009-06-17 15:00:00,4.03,4.04,4.02,4.02,182400.0,3.528,3.5367,3.5192,3.5192,182400.0
2009-06-17 15:10:00,4.02,4.03,4.02,4.03,282400.0,3.5192,3.528,3.5192,3.528,282400.0
2009-06-17 15:20:00,4.03,4.03,4.01,4.01,324000.0,3.528,3.528,3.5105,3.5105,324000.0
2009-06-17 15:30:00,4.01,4.01,4.0,4.01,342400.0,3.5105,3.5105,3.5017,3.5105,342400.0
2009-06-17 15:40:00,4.01,4.02,4.0,4.02,339200.0,3.5105,3.5192,3.5017,3.5192,339200.0
2009-06-17 15:50:00,4.03,4.03,4.01,4.01,477600.0,3.528,3.528,3.5105,3.5105,477600.0
2009-06-18 09:30:00,4.03,4.05,3.97,3.97,183200.0,3.528,3.5455,3.4755,3.4755,183200.0
2009-06-18 09:40:00,3.97,3.99,3.97,3.99,49600.0,3.4755,3.493,3.4755,3.493,49600.0
2009-06-18 09:50:00,3.99,4.01,3.97,4.01,78400.0,3.493,3.5105,3.4755,3.5105,78400.0
2009-06-18 10:00:00,4.01,4.02,4.0,4.01,168800.0,3.5105,3.5192,3.5017,3.5105,168800.0
2009-06-18 10:10:00,4.01,4.02,3.99,3.99,238400.0,3.5105,3.5192,3.493,3.493,238400.0
2009-06-18 10:20:00,4.0,4.01,3.99,4.01,135200.0,3.5017,3.5105,3.493,3.5105,135200.0
2009-06-18 10:30:00,4.0,4.01,4.0,4.0,153600.0,3.5017,3.5105,3.5017,3.5017,153600.0
2009-06-18 10:40:00,4.0,4.0,3.99,3.99,112800.0,3.5017,3.5017,3.493,3.493,112800.0
2009-06-18 10:50:00,3.99,3.99,3.97,3.97,204800.0,3.493,3.493,3.4755,3.4755,204800.0
2009-06-18 11:00:00,3.98,3.99,3.98,3.98,101600.0,3.4842,3.493,3.4842,3.4842,101600.0
2009-06-18 11:10:00,3.98,3.99,3.97,3.98,111200.0,3.4842,3.493,3.4755,3.4842,111200.0
2009-06-18 11:20:00,3.99,4.0,3.99,3.99,74400.0,3.493,3.5017,3.493,3.493,74400.0
2009-06-18 11:30:00,4.0,4.0,3.98,3.99,106400.0,3.5017,3.5017,3.4842,3.493,106400.0
2009-06-18 11:40:00,3.99,4.0,3.99,3.99,63200.0,3.493,3.5017,3.493,3.493,63200.0
2009-06-18 11:50:00,3.99,4.0,3.99,4.0,39200.0,3.493,3.5017,3.493,3.5017,39200.0
2009-06-18 12:00:00,4.01,4.01,4.0,4.0,83200.0,3.5105,3.5105,3.5017,3.5017,83200.0
2009-06-18 12:10:00,4.0,4.01,4.0,4.0,80000.0,3.5017,3.5105,3.5017,3.5017,80000.0
2009-06-18 12:20:00,4.0,4.0,3.99,4.0,41600.0,3.5017,3.5017,3.493,3.5017,41600.0
2009-06-18 12:30:00,4.0,4.0,4.0,4.0,145600.0,3.5017,3.5017,3.5017,3.5017,145600.0
2009-06-18 12:40:00,4.0,4.02,4.0,4.02,123200.0,3.5017,3.5192,3.5017,3.5192,123200.0
2009-06-18 12:50:00,4.02,4.03,4.02,4.03,28800.0,3.5192,3.528,3.5192,3.528,28800.0
2009-06-18 13:00:00,4.03,4.03,4.02,4.03,61600.0,3.528,3.528,3.5192,3.528,61600.0
2009-06-18 13:10:00,4.03,4.03,4.02,4.02,59200.0,3.528,3.528,3.5192,3.5192,59200.0
2009-06-18 13:20:00,4.02,4.03,4.02,4.03,47200.0,3.5192,3.528,3.5192,3.528,47200.0
2009-06-18 13:30:00,4.03,4.03,4.02,4.02,64000.0,3.528,3.528,3.5192,3.5192,64000.0
2009-06-18 13:40:00,4.02,4.03,4.02,4.03,54400.0,3.5192,3.528,3.5192,3.528,54400.0
2009-06-18 13:50:00,4.03,4.04,4.03,4.03,156800.0,3.528,3.5367,3.528,3.528,156800.0
2009-06-18 14:00:00,4.02,4.04,4.02,4.03,212800.0,3.5192,3.5367,3.5192,3.528,212800.0
2009-06-18 14:10:00,4.03,4.03,4.02,4.03,112800.0,3.528,3.528,3.5192,3.528,112800.0
2009-06-18 14:20:00,4.03,4.03,4.02,4.03,227200.0,3.528,3.528,3.5192,3.528,227200.0
2009-06-18 14:30:00,4.03,4.03,4.02,4.03,173600.0,3.528,3.528,3.5192,3.528,173600.0
2009-06-18 14:40:00,4.03,4.04,4.03,4.03,174400.0,3.528,3.5367,3.528,3.528,174400.0
2009-06-18 14:50:00,4.03,4.04,4.03,4.04,164000.0,3.528,3.5367,3.528,3.5367,164000.0
2009-06-18 15:00:00,4.04,4.05,4.04,4.05,246400.0,3.5367,3.5455,3.5367,3.5455,246400.0
2009-06-18 15:10:00,4.05,4.05,4.04,4.04,188800.0,3.5455,3.5455,3.5367,3.5367,188800.0
2009-06-18 15:20:00,4.04,4.04,4.03,4.04,408000.0,3.5367,3.5367,3.528,3.5367,408000.0
2009-06-18 15:30:00,4.03,4.04,4.03,4.03,428800.0,3.528,3.5367,3.528,3.528,428800.0
2009-06-18 15:40:00,4.03,4.04,4.02,4.03,523200.0,3.528,3.5367,3.5192,3.528,523200.0
2009-06-18 15:50:00,4.03,4.04,4.02,4.03,1075200.0,3.528,3.5367,3.5192,3.528,1075200.0
2009-06-19 09:30:00,4.05,4.06,4.02,4.04,3278400.0,3.5455,3.5542,3.5192,3.5367,3278400.0
2009-06-19 09:40:00,4.04,4.05,4.04,4.05,179200.0,3.5367,3.5455,3.5367,3.5455,179200.0
2009-06-19 09:50:00,4.04,4.06,4.04,4.05,100000.0,3.5367,3.5542,3.5367,3.5455,100000.0
2009-06-19 10:00:00,4.05,4.05,4.04,4.04,101600.0,3.5455,3.5455,3.5367,3.5367,101600.0
2009-06-19 10:10:00,4.04,4.04,4.03,4.03,114400.0,3.5367,3.5367,3.528,3.528,114400.0
2009-06-19 10:20:00,4.03,4.04,4.03,4.03,239200.0,3.528,3.5367,3.528,3.528,239200.0
2009-06-19 10:30:00,4.03,4.04,4.03,4.03,56800.0,3.528,3.5367,3.528,3.528,56800.0
2009-06-19 10:40:00,4.03,4.04,4.03,4.04,81600.0,3.528,3.5367,3.528,3.5367,81600.0
2009-06-19 10:50:00,4.04,4.04,4.02,4.03,118400.0,3.5367,3.5367,3.5192,3.528,118400.0
2009-06-19 11:00:00,4.03,4.03,4.03,4.03,84000.0,3.528,3.528,3.528,3.528,84000.0
2009-06-19 11:10:00,4.03,4.03,4.03,4.03,57600.0,3.528,3.528,3.528,3.528,57600.0
2009-06-19 11:20:00,4.03,4.03,4.02,4.02,87200.0,3.528,3.528,3.5192,3.5192,87200.0
2009-06-19 11:30:00,4.02,4.02,4.01,4.01,90400.0,3.5192,3.5192,3.5105,3.5105,90400.0
2009-06-19 11:40:00,4.01,4.01,4.0,4.0,98400.0,3.5105,3.5105,3.5017,3.5017,98400.0
2009-06-19 11:50:00,4.0,4.01,4.0,4.01,68800.0,3.5017,3.5105,3.5017,3.5105,68800.0
2009-06-19 12:00:00,4.01,4.01,4.0,4.0,122400.0,3.5105,3.5105,3.5017,3.5017,122400.0
2009-06-19 12:10:00,4.0,4.0,3.99,3.99,75200.0,3.5017,3.5017,3.493,3.493,75200.0
2009-06-19 12:20:00,3.99,3.99,3.97,3.97,90400.0,3.493,3.493,3.4755,3.4755,90400.0
2009-06-19 12:30:00,3.97,3.97,3.96,3.96,179200.0,3.4755,3.4755,3.4667,3.4667,179200.0
2009-06-19 12:40:00,3.96,3.97,3.96,3.97,74400.0,3.4667,3.4755,3.4667,3.4755,74400.0
2009-06-19 12:50:00,3.97,3.97,3.96,3.96,64800.0,3.4755,3.4755,3.4667,3.4667,64800.0
2009-06-19 13:00:00,3.97,3.97,3.97,3.97,50400.0,3.4755,3.4755,3.4755,3.4755,50400.0
2009-06-19 13:10:00,3.97,3.98,3.97,3.98,58400.0,3.4755,3.4842,3.4755,3.4842,58400.0
2009-06-19 13:20:00,3.98,3.98,3.96,3.97,114400.0,3.4842,3.4842,3.4667,3.4755,114400.0
2009-06-19 13:30:00,3.97,3.98,3.97,3.98,91200.0,3.4755,3.4842,3.4755,3.4842,91200.0
2009-06-19 13:40:00,3.98,3.98,3.97,3.97,72000.0,3.4842,3.4842,3.4755,3.4755,72000.0
2009-06-19 13:50:00,3.97,3.97,3.96,3.96,117600.0,3.4755,3.4755,3.4667,3.4667,117600.0
2009-06-19 14:00:00,3.96,3.97,3.95,3.96,180800.0,3.4667,3.4755,3.4579,3.4667,180800.0
2009-06-19 14:10:00,3.96,3.96,3.94,3.94,132000.0,3.4667,3.4667,3.4492,3.4492,132000.0
2009-06-19 14:20:00,3.94,3.95,3.94,3.94,144000.0,3.4492,3.4579,3.4492,3.4492,144000.0
2009-06-19 14:30:00,3.94,3.95,3.94,3.95,166400.0,3.4492,3.4579,3.4492,3.4579,166400.0
2009-06-19 14:40:00,3.95,3.95,3.95,3.95,78400.0,3.4579,3.4579,3.4579,3.4579,78400.0
2009-06-19 14:50:00,3.95,3.96,3.95,3.96,197600.0,3.4579,3.4667,3.4579,3.4667,197600.0
2009-06-19 15:00:00,3.96,3.97,3.95,3.95,164000.0,3.4667,3.4755,3.4579,3.4579,164000.0
2009-06-19 15:10:00,3.96,3.97,3.95,3.97,182400.0,3.4667,3.4755,3.4579,3.4755,182400.0
2009-06-19 15:20:00,3.97,3.98,3.97,3.98,388000.0,3.4755,3.4842,3.4755,3.4842,388000.0
2009-06-19 15:30:00,3.98,3.98,3.97,3.97,440000.0,3.4842,3.4842,3.4755,3.4755,440000.0
2009-06-19 15:40:00,3.97,3.97,3.95,3.96,715200.0,3.4755,3.4755,3.4579,3.4667,715200.0
2009-06-19 15:50:00,3.96,3.96,3.95,3.95,774400.0,3.4667,3.4667,3.4579,3.4579,774400.0
2009-06-22 09:30:00,3.88,3.88,3.84,3.87,739200.0,3.3967,3.3967,3.3616,3.3879,739200.0
2009-06-22 09:40:00,3.87,3.87,3.83,3.84,289600.0,3.3879,3.3879,3.3529,3.3616,289600.0
2009-06-22 09:50:00,3.85,3.86,3.84,3.85,356000.0,3.3704,3.3792,3.3616,3.3704,356000.0
2009-06-22 10:00:00,3.85,3.87,3.84,3.87,487200.0,3.3704,3.3879,3.3616,3.3879,487200.0
2009-06-22 10:10:00,3.87,3.87,3.86,3.86,276000.0,3.3879,3.3879,3.3792,3.3792,276000.0
2009-06-22 10:20:00,3.86,3.87,3.86,3.86,180000.0,3.3792,3.3879,3.3792,3.3792,180000.0
2009-06-22 10:30:00,3.86,3.87,3.86,3.87,166400.0,3.3792,3.3879,3.3792,3.3879,166400.0
2009-06-22 10:40:00,3.87,3.87,3.86,3.86,101600.0,3.3879,3.3879,3.3792,3.3792,101600.0
2009-06-22 10:50:00,3.86,3.87,3.86,3.86,109600.0,3.3792,3.3879,3.3792,3.3792,109600.0
2009-06-22 11:00:00,3.86,3.87,3.86,3.86,183200.0,3.3792,3.3879,3.3792,3.3792,183200.0
2009-06-22 11:10:00,3.86,3.87,3.86,3.87,176000.0,3.3792,3.3879,3.3792,3.3879,176000.0
2009-06-22 11:20:00,3.86,3.87,3.86,3.86,118400.0,3.3792,3.3879,3.3792,3.3792,118400.0
2009-06-22 11:30:00,3.86,3.87,3.86,3.86,288000.0,3.3792,3.3879,3.3792,3.3792,288000.0
2009-06-22 11:40:00,3.86,3.87,3.86,3.87,160800.0,3.3792,3.3879,3.3792,3.3879,160800.0
2009-06-22 11:50:00,3.87,3.87,3.87,3.87,185600.0,3.3879,3.3879,3.3879,3.3879,185600.0
2009-06-22 12:00:00,3.87,3.87,3.87,3.87,112800.0,3.3879,3.3879,3.3879,3.3879,112800.0
2009-06-22 12:10:00,3.87,3.87,3.87,3.87,122400.0,3.3879,3.3879,3.3879,3.3879,122400.0
2009-06-22 12:20:00,3.87,3.87,3.87,3.87,104800.0,3.3879,3.3879,3.3879,3.3879,104800.0
2009-06-22 12:30:00,3.87,3.87,3.87,3.87,64800.0,3.3879,3.3879,3.3879,3.3879,64800.0
2009-06-22 12:40:00,3.87,3.87,3.87,3.87,186400.0,3.3879,3.3879,3.3879,3.3879,186400.0
2009-06-22 12:50:00,3.87,3.87,3.87,3.87,145600.0,3.3879,3.3879,3.3879,3.3879,145600.0
2009-06-22 13:00:00,3.87,3.87,3.87,3.87,72000.0,3.3879,3.3879,3.3879,3.3879,72000.0
2009-06-22 13:10:00,3.87,3.87,3.86,3.87,218400.0,3.3879,3.3879,3.3792,3.3879,218400.0
2009-06-22 13:20:00,3.87,3.87,3.86,3.86,128000.0,3.3879,3.3879,3.3792,3.3792,128000.0
2009-06-22 13:30:00,3.86,3.87,3.86,3.87,93600.0,3.3792,3.3879,3.3792,3.3879,93600.0
2009-06-22 13:40:00,3.87,3.87,3.86,3.87,53600.0,3.3879,3.3879,3.3792,3.3879,53600.0
2009-06-22 13:50:00,3.87,3.87,3.86,3.87,82400.0,3.3879,3.3879,3.3792,3.3879,82400.0
2009-06-22 14:00:00,3.87,3.87,3.86,3.87,340800.0,3.3879,3.3879,3.3792,3.3879,340800.0
2009-06-22 14:10:00,3.87,3.87,3.86,3.86,203200.0,3.3879,3.3879,3.3792,3.3792,203200.0
2009-06-22 14:20:00,3.86,3.87,3.86,3.86,189600.0,3.3792,3.3879,3.3792,3.3792,189600.0
2009-06-22 14:30:00,3.86,3.88,3.86,3.88,232000.0,3.3792,3.3967,3.3792,3.3967,232000.0
2009-06-22 14:40:00,3.87,3.87,3.86,3.87,472000.0,3.3879,3.3879,3.3792,3.3879,472000.0
2009-06-22 14:50:00,3.87,3.87,3.87,3.87,158400.0,3.3879,3.3879,3.3879,3.3879,158400.0
2009-06-22 15:00:00,3.87,3.88,3.87,3.87,257600.0,3.3879,3.3967,3.3879,3.3879,257600.0
2009-06-22 15:10:00,3.87,3.88,3.87,3.88,704800.0,3.3879,3.3967,3.3879,3.3967,704800.0
2009-06-22 15:20:00,3.88,3.88,3.87,3.87,312000.0,3.3967,3.3967,3.3879,3.3879,312000.0
2009-06-22 15:30:00,3.87,3.88,3.87,3.88,315200.0,3.3879,3.3967,3.3879,3.3967,315200.0
2009-06-22 15:40:00,3.88,3.88,3.87,3.87,488800.0,3.3967,3.3967,3.3879,3.3879,488800.0
2009-06-22 15:50:00,3.87,3.87,3.85,3.86,1160000.0,3.3879,3.3879,3.3704,3.3792,1160000.0
2009-06-23 09:30:00,3.87,3.89,3.85,3.86,288000.0,3.3879,3.4054,3.3704,3.3792,288000.0
2009-06-23 09:40:00,3.86,3.87,3.85,3.86,195200.0,3.3792,3.3879,3.3704,3.3792,195200.0
2009-06-23 09:50:00,3.87,3.88,3.86,3.87,176000.0,3.3879,3.3967,3.3792,3.3879,176000.0
2009-06-23 10:00:00,3.87,3.87,3.85,3.86,189600.0,3.3879,3.3879,3.3704,3.3792,189600.0
2009-06-23 10:10:00,3.86,3.86,3.84,3.86,171200.0,3.3792,3.3792,3.3616,3.3792,171200.0
2009-06-23 10:20:00,3.86,3.86,3.84,3.84,170400.0,3.3792,3.3792,3.3616,3.3616,170400.0
2009-06-23 10:30:00,3.84,3.85,3.84,3.84,335200.0,3.3616,3.3704,3.3616,3.3616,335200.0
2009-06-23 10:40:00,3.85,3.85,3.83,3.83,221600.0,3.3704,3.3704,3.3529,3.3529,221600.0
2009-06-23 10:50:00,3.83,3.85,3.82,3.84,234400.0,3.3529,3.3704,3.3441,3.3616,234400.0
2009-06-23 11:00:00,3.84,3.85,3.84,3.84,190400.0,3.3616,3.3704,3.3616,3.3616,190400.0
2009-06-23 11:10:00,3.84,3.84,3.84,3.84,70400.0,3.3616,3.3616,3.3616,3.3616,70400.0
2009-06-23 11:20:00,3.85,3.85,3.84,3.84,84000.0,3.3704,3.3704,3.3616,3.3616,84000.0
2009-06-23 11:30:00,3.85,3.85,3.84,3.85,348000.0,3.3704,3.3704,3.3616,3.3704,348000.0
2009-06-23 11:40:00,3.85,3.86,3.85,3.85,164000.0,3.3704,3.3792,3.3704,3.3704,164000.0
2009-06-23 11:50:00,3.85,3.86,3.85,3.85,73600.0,3.3704,3.3792,3.3704,3.3704,73600.0
2009-06-23 12:00:00,3.86,3.86,3.85,3.86,102400.0,3.3792,3.3792,3.3704,3.3792,102400.0
2009-06-23 12:10:00,3.85,3.86,3.85,3.86,140000.0,3.3704,3.3792,3.3704,3.3792,140000.0
2009-06-23 12:20:00,3.86,3.86,3.85,3.86,181600.0,3.3792,3.3792,3.3704,3.3792,181600.0
2009-06-23 12:30:00,3.86,3.89,3.86,3.88,234400.0,3.3792,3.4054,3.3792,3.3967,234400.0
2009-06-23 12:40:00,3.88,3.88,3.87,3.87,96000.0,3.3967,3.3967,3.3879,3.3879,96000.0
2009-06-23 12:50:00,3.87,3.88,3.87,3.87,52800.0,3.3879,3.3967,3.3879,3.3879,52800.0
2009-06-23 13:00:00,3.87,3.88,3.87,3.88,185600.0,3.3879,3.3967,3.3879,3.3967,185600.0
2009-06-23 13:10:00,3.88,3.89,3.88,3.88,109600.0,3.3967,3.4054,3.3967,3.3967,109600.0
2009-06-23 13:20:00,3.88,3.88,3.87,3.87,50400.0,3.3967,3.3967,3.3879,3.3879,50400.0
2009-06-23 13:30:00,3.87,3.87,3.87,3.87,65600.0,3.3879,3.3879,3.3879,3.3879,65600.0
2009-06-23 13:40:00,3.87,3.87,3.86,3.86,85600.0,3.3879,3.3879,3.3792,3.3792,85600.0
2009-06-23 13:50:00,3.86,3.86,3.85,3.85,104000.0,3.3792,3.3792,3.3704,3.3704,104000.0
2009-06-23 14:00:00,3.85,3.86,3.85,3.86,97600.0,3.3704,3.3792,3.3704,3.3792,97600.0
2009-06-23 14:10:00,3.86,3.88,3.86,3.87,109600.0,3.3792,3.3967,3.3792,3.3879,109600.0
2009-06-23 14:20:00,3.87,3.87,3.87,3.87,138400.0,3.3879,3.3879,3.3879,3.3879,138400.0
2009-06-23 14:30:00,3.87,3.87,3.85,3.86,95200.0,3.3879,3.3879,3.3704,3.3792,95200.0
2009-06-23 14:40:00,3.85,3.86,3.85,3.86,251200.0,3.3704,3.3792,3.3704,3.3792,251200.0
2009-06-23 14:50:00,3.86,3.87,3.86,3.86,130400.0,3.3792,3.3879,3.3792,3.3792,130400.0
2009-06-23 15:00:00,3.86,3.86,3.86,3.86,146400.0,3.3792,3.3792,3.3792,3.3792,146400.0
2009-06-23 15:10:00,3.86,3.87,3.85,3.86,167200.0,3.3792,3.3879,3.3704,3.3792,167200.0
2009-06-23 15:20:00,3.86,3.87,3.86,3.87,199200.0,3.3792,3.3879,3.3792,3.3879,199200.0
2009-06-23 15:30:00,3.87,3.87,3.86,3.87,283200.0,3.3879,3.3879,3.3792,3.3879,283200.0
2009-06-23 15:40:00,3.87,3.88,3.87,3.88,372800.0,3.3879,3.3967,3.3879,3.3967,372800.0
2009-06-23 15:50:00,3.88,3.88,3.86,3.86,430400.0,3.3967,3.3967,3.3792,3.3792,430400.0
2009-06-24 09:30:00,3.9,3.92,3.87,3.91,177600.0,3.4142,3.4317,3.3879,3.4229,177600.0
2009-06-24 09:40:00,3.9,3.92,3.9,3.91,98400.0,3.4142,3.4317,3.4142,3.4229,98400.0
2009-06-24 09:50:00,3.91,3.93,3.91,3.93,107200.0,3.4229,3.4404,3.4229,3.4404,107200.0
2009-06-24 10:00:00,3.93,3.95,3.91,3.94,136800.0,3.4404,3.4579,3.4229,3.4492,136800.0
2009-06-24 10:10:00,3.94,3.95,3.93,3.94,121600.0,3.4492,3.4579,3.4404,3.4492,121600.0
2009-06-24 10:20:00,3.94,3.96,3.94,3.96,136800.0,3.4492,3.4667,3.4492,3.4667,136800.0
2009-06-24 10:30:00,3.96,3.96,3.95,3.96,119200.0,3.4667,3.4667,3.4579,3.4667,119200.0
2009-06-24 10:40:00,3.96,3.97,3.95,3.97,123200.0,3.4667,3.4755,3.4579,3.4755,123200.0
2009-06-24 10:50:00,3.97,3.98,3.96,3.96,231200.0,3.4755,3.4842,3.4667,3.4667,231200.0
2009-06-24 11:00:00,3.96,3.96,3.95,3.95,104000.0,3.4667,3.4667,3.4579,3.4579,104000.0
2009-06-24 11:10:00,3.95,3.96,3.95,3.95,68000.0,3.4579,3.4667,3.4579,3.4579,68000.0
2009-06-24 11:20:00,3.95,3.95,3.94,3.94,92800.0,3.4579,3.4579,3.4492,3.4492,92800.0
2009-06-24 11:30:00,3.94,3.95,3.93,3.93,219200.0,3.4492,3.4579,3.4404,3.4404,219200.0
2009-06-24 11:40:00,3.93,3.93,3.93,3.93,149600.0,3.4404,3.4404,3.4404,3.4404,149600.0
2009-06-24 11:50:00,3.93,3.93,3.93,3.93,100800.0,3.4404,3.4404,3.4404,3.4404,100800.0
2009-06-24 12:00:00,3.93,3.94,3.93,3.94,93600.0,3.4404,3.4492,3.4404,3.4492,93600.0
2009-06-24 12:10:00,3.94,3.94,3.93,3.93,62400.0,3.4492,3.4492,3.4404,3.4404,62400.0
2009-06-24 12:20:00,3.93,3.93,3.92,3.93,44800.0,3.4404,3.4404,3.4317,3.4404,44800.0
2009-06-24 12:30:00,3.92,3.93,3.92,3.92,42400.0,3.4317,3.4404,3.4317,3.4317,42400.0
2009-06-24 12:40:00,3.92,3.92,3.92,3.92,197600.0,3.4317,3.4317,3.4317,3.4317,197600.0
2009-06-24 12:50:00,3.92,3.92,3.92,3.92,53600.0,3.4317,3.4317,3.4317,3.4317,53600.0
2009-06-24 13:00:00,3.92,3.93,3.92,3.93,48000.0,3.4317,3.4404,3.4317,3.4404,48000.0
2009-06-24 13:10:00,3.93,3.93,3.92,3.93,32800.0,3.4404,3.4404,3.4317,3.4404,32800.0
2009-06-24 13:20:00,3.93,3.93,3.92,3.93,149600.0,3.4404,3.4404,3.4317,3.4404,149600.0
2009-06-24 13:30:00,3.93,3.93,3.92,3.92,77600.0,3.4404,3.4404,3.4317,3.4317,77600.0
2009-06-24 13:40:00,3.92,3.93,3.92,3.92,52800.0,3.4317,3.4404,3.4317,3.4317,52800.0
2009-06-24 13:50:00,3.92,3.93,3.92,3.92,48800.0,3.4317,3.4404,3.4317,3.4317,48800.0
2009-06-24 14:00:00,3.92,3.93,3.92,3.92,76000.0,3.4317,3.4404,3.4317,3.4317,76000.0
2009-06-24 14:10:00,3.92,3.93,3.9,3.92,155200.0,3.4317,3.4404,3.4142,3.4317,155200.0
2009-06-24 14:20:00,3.91,3.93,3.89,3.9,268000.0,3.4229,3.4404,3.4054,3.4142,268000.0
2009-06-24 14:30:00,3.9,3.9,3.88,3.88,300800.0,3.4142,3.4142,3.3967,3.3967,300800.0
2009-06-24 14:40:00,3.88,3.9,3.88,3.89,224800.0,3.3967,3.4142,3.3967,3.4054,224800.0
2009-06-24 14:50:00,3.89,3.9,3.88,3.89,255200.0,3.4054,3.4142,3.3967,3.4054,255200.0
2009-06-24 15:00:00,3.89,3.89,3.86,3.86,363200.0,3.4054,3.4054,3.3792,3.3792,363200.0
2009-06-24 15:10:00,3.86,3.87,3.86,3.86,457600.0,3.3792,3.3879,3.3792,3.3792,457600.0
2009-06-24 15:20:00,3.86,3.89,3.86,3.88,466400.0,3.3792,3.4054,3.3792,3.3967,466400.0
2009-06-24 15:30:00,3.88,3.89,3.88,3.88,544000.0,3.3967,3.4054,3.3967,3.3967,544000.0
2009-06-24 15:40:00,3.88,3.89,3.87,3.89,572000.0,3.3967,3.4054,3.3879,3.4054,572000.0
2009-06-24 15:50:00,3.89,3.89,3.87,3.89,564000.0,3.4054,3.4054,3.3879,3.4054,564000.0
2009-06-25 09:30:00,3.84,3.87,3.84,3.87,191200.0,3.3616,3.3879,3.3616,3.3879,191200.0
2009-06-25 09:40:00,3.87,3.88,3.87,3.87,100000.0,3.3879,3.3967,3.3879,3.3879,100000.0
2009-06-25 09:50:00,3.87,3.9,3.87,3.89,308800.0,3.3879,3.4142,3.3879,3.4054,308800.0
2009-06-25 10:00:00,3.9,3.91,3.89,3.91,219200.0,3.4142,3.4229,3.4054,3.4229,219200.0
2009-06-25 10:10:00,3.91,3.94,3.91,3.93,307200.0,3.4229,3.4492,3.4229,3.4404,307200.0
2009-06-25 10:20:00,3.93,3.94,3.92,3.94,164000.0,3.4404,3.4492,3.4317,3.4492,164000.0
2009-06-25 10:30:00,3.94,3.94,3.92,3.93,349600.0,3.4492,3.4492,3.4317,3.4404,349600.0
2009-06-25 10:40:00,3.93,3.93,3.92,3.93,273600.0,3.4404,3.4404,3.4317,3.4404,273600.0
2009-06-25 10:50:00,3.93,3.93,3.92,3.93,244800.0,3.4404,3.4404,3.4317,3.4404,244800.0
2009-06-25 11:00:00,3.93,3.94,3.93,3.93,104000.0,3.4404,3.4492,3.4404,3.4404,104000.0
2009-06-25 11:10:00,3.93,3.93,3.92,3.93,96000.0,3.4404,3.4404,3.4317,3.4404,96000.0
2009-06-25 11:20:00,3.93,3.94,3.92,3.94,101600.0,3.4404,3.4492,3.4317,3.4492,101600.0
2009-06-25 11:30:00,3.94,3.96,3.94,3.94,123200.0,3.4492,3.4667,3.4492,3.4492,123200.0
2009-06-25 11:40:00,3.94,3.95,3.94,3.95,181600.0,3.4492,3.4579,3.4492,3.4579,181600.0
2009-06-25 11:50:00,3.94,3.97,3.94,3.97,247200.0,3.4492,3.4755,3.4492,3.4755,247200.0
2009-06-25 12:00:00,3.97,3.98,3.97,3.97,170400.0,3.4755,3.4842,3.4755,3.4755,170400.0
2009-06-25 12:10:00,3.97,3.97,3.97,3.97,77600.0,3.4755,3.4755,3.4755,3.4755,77600.0
2009-06-25 12:20:00,3.97,3.97,3.97,3.97,41600.0,3.4755,3.4755,3.4755,3.4755,41600.0
2009-06-25 12:30:00,3.97,3.98,3.96,3.96,93600.0,3.4755,3.4842,3.4667,3.4667,93600.0
2009-06-25 12:40:00,3.96,3.96,3.95,3.96,129600.0,3.4667,3.4667,3.4579,3.4667,129600.0
2009-06-25 12:50:00,3.95,3.96,3.95,3.95,48000.0,3.4579,3.4667,3.4579,3.4579,48000.0
2009-06-25 13:00:00,3.95,3.98,3.95,3.97,110400.0,3.4579,3.4842,3.4579,3.4755,110400.0
2009-06-25 13:10:00,3.97,3.99,3.97,3.98,159200.0,3.4755,3.493,3.4755,3.4842,159200.0
2009-06-25 13:20:00,3.98,3.99,3.98,3.98,91200.0,3.4842,3.493,3.4842,3.4842,91200.0
2009-06-25 13:30:00,3.98,3.99,3.98,3.99,89600.0,3.4842,3.493,3.4842,3.493,89600.0
2009-06-25 13:40:00,3.99,3.99,3.98,3.98,201600.0,3.493,3.493,3.4842,3.4842,201600.0
2009-06-25 13:50:00,3.98,3.98,3.97,3.98,80800.0,3.4842,3.4842,3.4755,3.4842,80800.0
2009-06-25 14:00:00,3.98,3.98,3.96,3.96,99200.0,3.4842,3.4842,3.4667,3.4667,99200.0
2009-06-25 14:10:00,3.96,3.96,3.95,3.95,140000.0,3.4667,3.4667,3.4579,3.4579,140000.0
2009-06-25 14:20:00,3.95,3.96,3.95,3.96,118400.0,3.4579,3.4667,3.4579,3.4667,118400.0
2009-06-25 14:30:00,3.96,3.97,3.96,3.96,104800.0,3.4667,3.4755,3.4667,3.4667,104800.0
2009-06-25 14:40:00,3.96,3.96,3.95,3.96,186400.0,3.4667,3.4667,3.4579,3.4667,186400.0
2009-06-25 14:50:00,3.96,3.97,3.95,3.96,93600.0,3.4667,3.4755,3.4579,3.4667,93600.0
2009-06-25 15:00:00,3.96,3.97,3.95,3.97,166400.0,3.4667,3.4755,3.4579,3.4755,166400.0
2009-06-25 15:10:00,3.97,3.97,3.95,3.96,175200.0,3.4755,3.4755,3.4579,3.4667,175200.0
2009-06-25 15:20:00,3.96,3.97,3.95,3.97,180000.0,3.4667,3.4755,3.4579,3.4755,180000.0
2009-06-25 15:30:00,3.97,3.97,3.94,3.95,444800.0,3.4755,3.4755,3.4492,3.4579,444800.0
2009-06-25 15:40:00,3.95,3.96,3.94,3.96,787200.0,3.4579,3.4667,3.4492,3.4667,787200.0
2009-06-25 15:50:00,3.96,3.97,3.96,3.97,840000.0,3.4667,3.4755,3.4667,3.4755,840000.0
2009-06-26 09:30:00,3.94,3.95,3.9,3.95,163200.0,3.4492,3.4579,3.4142,3.4579,163200.0
2009-06-26 09:40:00,3.94,3.97,3.94,3.96,172000.0,3.4492,3.4755,3.4492,3.4667,172000.0
2009-06-26 09:50:00,3.96,3.97,3.95,3.95,80800.0,3.4667,3.4755,3.4579,3.4579,80800.0
2009-06-26 10:00:00,3.95,3.96,3.94,3.95,64000.0,3.4579,3.4667,3.4492,3.4579,64000.0
2009-06-26 10:10:00,3.95,3.96,3.94,3.95,76800.0,3.4579,3.4667,3.4492,3.4579,76800.0
2009-06-26 10:20:00,3.95,3.97,3.94,3.95,126400.0,3.4579,3.4755,3.4492,3.4579,126400.0
2009-06-26 10:30:00,3.95,3.96,3.95,3.96,108800.0,3.4579,3.4667,3.4579,3.4667,108800.0
2009-06-26 10:40:00,3.96,3.96,3.95,3.95,92800.0,3.4667,3.4667,3.4579,3.4579,92800.0
2009-06-26 10:50:00,3.95,3.96,3.95,3.96,124000.0,3.4579,3.4667,3.4579,3.4667,124000.0
2009-06-26 11:00:00,3.96,3.97,3.96,3.97,148800.0,3.4667,3.4755,3.4667,3.4755,148800.0
2009-06-26 11:10:00,3.97,3.98,3.96,3.98,114400.0,3.4755,3.4842,3.4667,3.4842,114400.0
2009-06-26 11:20:00,3.98,3.98,3.97,3.97,149600.0,3.4842,3.4842,3.4755,3.4755,149600.0
2009-06-26 11:30:00,3.98,3.98,3.97,3.97,47200.0,3.4842,3.4842,3.4755,3.4755,47200.0
2009-06-26 11:40:00,3.97,3.97,3.96,3.97,98400.0,3.4755,3.4755,3.4667,3.4755,98400.0
2009-06-26 11:50:00,3.97,3.98,3.97,3.98,40000.0,3.4755,3.4842,3.4755,3.4842,40000.0
2009-06-26 12:00:00,3.98,3.99,3.98,3.99,69600.0,3.4842,3.493,3.4842,3.493,69600.0
2009-06-26 12:10:00,3.99,3.99,3.98,3.98,32000.0,3.493,3.493,3.4842,3.4842,32000.0
2009-06-26 12:20:00,3.98,4.0,3.98,3.99,124000.0,3.4842,3.5017,3.4842,3.493,124000.0
2009-06-26 12:30:00,3.99,4.0,3.99,3.99,47200.0,3.493,3.5017,3.493,3.493,47200.0
2009-06-26 12:40:00,3.99,4.0,3.99,4.0,26400.0,3.493,3.5017,3.493,3.5017,26400.0
2009-06-26 12:50:00,4.0,4.0,4.0,4.0,61600.0,3.5017,3.5017,3.5017,3.5017,61600.0
2009-06-26 13:00:00,4.0,4.0,3.99,3.99,109600.0,3.5017,3.5017,3.493,3.493,109600.0
2009-06-26 13:10:00,3.99,3.99,3.99,3.99,65600.0,3.493,3.493,3.493,3.493,65600.0
2009-06-26 13:20:00,3.99,4.0,3.99,4.0,240000.0,3.493,3.5017,3.493,3.5017,240000.0
2009-06-26 13:30:00,4.0,4.0,3.99,3.99,141600.0,3.5017,3.5017,3.493,3.493,141600.0
2009-06-26 13:40:00,3.99,4.0,3.99,3.99,44800.0,3.493,3.5017,3.493,3.493,44800.0
2009-06-26 13:50:00,3.99,3.99,3.99,3.99,43200.0,3.493,3.493,3.493,3.493,43200.0
2009-06-26 14:00:00,3.98,3.99,3.98,3.98,89600.0,3.4842,3.493,3.4842,3.4842,89600.0
2009-06-26 14:10:00,3.98,3.98,3.98,3.98,48000.0,3.4842,3.4842,3.4842,3.4842,48000.0
2009-06-26 14:20:00,3.98,3.98,3.98,3.98,51200.0,3.4842,3.4842,3.4842,3.4842,51200.0
2009-06-26 14:30:00,3.98,3.98,3.98,3.98,127200.0,3.4842,3.4842,3.4842,3.4842,127200.0
2009-06-26 14:40:00,3.97,3.98,3.97,3.97,136800.0,3.4755,3.4842,3.4755,3.4755,136800.0
2009-06-26 14:50:00,3.97,3.98,3.97,3.98,71200.0,3.4755,3.4842,3.4755,3.4842,71200.0
2009-06-26 15:00:00,3.98,3.99,3.98,3.98,88000.0,3.4842,3.493,3.4842,3.4842,88000.0
2009-06-26 15:10:00,3.98,3.99,3.98,3.98,158400.0,3.4842,3.493,3.4842,3.4842,158400.0
2009-06-26 15:20:00,3.98,3.99,3.98,3.98,172000.0,3.4842,3.493,3.4842,3.4842,172000.0
2009-06-26 15:30:00,3.98,3.99,3.98,3.98,223200.0,3.4842,3.493,3.4842,3.4842,223200.0
2009-06-26 15:40:00,3.98,4.0,3.98,4.0,761600.0,3.4842,3.5017,3.4842,3.5017,761600.0
2009-06-26 15:50:00,4.0,4.0,3.98,3.99,751200.0,3.5017,3.5017,3.4842,3.493,751200.0
2009-06-29 09:30:00,3.97,4.0,3.97,3.99,190400.0,3.4755,3.5017,3.4755,3.493,190400.0
2009-06-29 09:40:00,3.98,4.0,3.98,3.98,76000.0,3.4842,3.5017,3.4842,3.4842,76000.0
2009-06-29 09:50:00,3.98,3.98,3.96,3.98,72000.0,3.4842,3.4842,3.4667,3.4842,72000.0
2009-06-29 10:00:00,3.98,3.99,3.97,3.98,119200.0,3.4842,3.493,3.4755,3.4842,119200.0
2009-06-29 10:10:00,3.98,4.0,3.98,3.99,75200.0,3.4842,3.5017,3.4842,3.493,75200.0
2009-06-29 10:20:00,3.99,4.0,3.98,4.0,159200.0,3.493,3.5017,3.4842,3.5017,159200.0
2009-06-29 10:30:00,4.0,4.0,3.99,3.99,194400.0,3.5017,3.5017,3.493,3.493,194400.0
2009-06-29 10:40:00,3.99,4.0,3.98,3.99,138400.0,3.493,3.5017,3.4842,3.493,138400.0
2009-06-29 10:50:00,3.99,4.0,3.98,3.98,200800.0,3.493,3.5017,3.4842,3.4842,200800.0
2009-06-29 11:00:00,3.98,3.98,3.98,3.98,200800.0,3.4842,3.4842,3.4842,3.4842,200800.0
2009-06-29 11:10:00,3.98,3.99,3.98,3.98,143200.0,3.4842,3.493,3.4842,3.4842,143200.0
2009-06-29 11:20:00,3.98,3.98,3.98,3.98,117600.0,3.4842,3.4842,3.4842,3.4842,117600.0
2009-06-29 11:30:00,3.98,3.99,3.98,3.98,113600.0,3.4842,3.493,3.4842,3.4842,113600.0
2009-06-29 11:40:00,3.98,3.98,3.97,3.97,103200.0,3.4842,3.4842,3.4755,3.4755,103200.0
2009-06-29 11:50:00,3.97,3.98,3.97,3.97,107200.0,3.4755,3.4842,3.4755,3.4755,107200.0
2009-06-29 12:00:00,3.97,3.97,3.97,3.97,104800.0,3.4755,3.4755,3.4755,3.4755,104800.0
2009-06-29 12:10:00,3.97,3.97,3.96,3.96,107200.0,3.4755,3.4755,3.4667,3.4667,107200.0
2009-06-29 12:20:00,3.96,3.96,3.96,3.96,112000.0,3.4667,3.4667,3.4667,3.4667,112000.0
2009-06-29 12:30:00,3.96,3.97,3.96,3.96,111200.0,3.4667,3.4755,3.4667,3.4667,111200.0
2009-06-29 12:40:00,3.96,3.97,3.95,3.95,93600.0,3.4667,3.4755,3.4579,3.4579,93600.0
2009-06-29 12:50:00,3.95,3.96,3.94,3.94,80000.0,3.4579,3.4667,3.4492,3.4492,80000.0
2009-06-29 13:00:00,3.94,3.96,3.94,3.95,115200.0,3.4492,3.4667,3.4492,3.4579,115200.0
2009-06-29 13:10:00,3.95,3.96,3.95,3.95,160000.0,3.4579,3.4667,3.4579,3.4579,160000.0
2009-06-29 13:20:00,3.95,3.96,3.94,3.94,79200.0,3.4579,3.4667,3.4492,3.4492,79200.0
2009-06-29 13:30:00,3.95,3.95,3.95,3.95,98400.0,3.4579,3.4579,3.4579,3.4579,98400.0
2009-06-29 13:40:00,3.95,3.96,3.95,3.96,242400.0,3.4579,3.4667,3.4579,3.4667,242400.0
2009-06-29 13:50:00,3.96,3.97,3.95,3.97,108800.0,3.4667,3.4755,3.4579,3.4755,108800.0
2009-06-29 14:00:00,3.97,3.97,3.94,3.95,144000.0,3.4755,3.4755,3.4492,3.4579,144000.0
2009-06-29 14:10:00,3.95,3.95,3.94,3.94,79200.0,3.4579,3.4579,3.4492,3.4492,79200.0
2009-06-29 14:20:00,3.94,3.94,3.93,3.93,99200.0,3.4492,3.4492,3.4404,3.4404,99200.0
2009-06-29 14:30:00,3.94,3.94,3.94,3.94,107200.0,3.4492,3.4492,3.4492,3.4492,107200.0
2009-06-29 14:40:00,3.94,3.94,3.93,3.93,160800.0,3.4492,3.4492,3.4404,3.4404,160800.0
2009-06-29 14:50:00,3.94,3.94,3.93,3.94,119200.0,3.4492,3.4492,3.4404,3.4492,119200.0
2009-06-29 15:00:00,3.94,3.94,3.94,3.94,192000.0,3.4492,3.4492,3.4492,3.4492,192000.0
2009-06-29 15:10:00,3.94,3.95,3.94,3.94,234400.0,3.4492,3.4579,3.4492,3.4492,234400.0
2009-06-29 15:20:00,3.94,3.95,3.94,3.94,225600.0,3.4492,3.4579,3.4492,3.4492,225600.0
2009-06-29 15:30:00,3.94,3.94,3.92,3.92,386400.0,3.4492,3.4492,3.4317,3.4317,386400.0
2009-06-29 15:40:00,3.92,3.94,3.92,3.92,424000.0,3.4317,3.4492,3.4317,3.4317,424000.0
2009-06-29 15:50:00,3.92,3.94,3.92,3.93,568800.0,3.4317,3.4492,3.4317,3.4404,568800.0
2009-06-30 09:30:00,3.95,3.98,3.92,3.97,208800.0,3.4579,3.4842,3.4317,3.4755,208800.0
2009-06-30 09:40:00,3.97,3.98,3.96,3.97,88800.0,3.4755,3.4842,3.4667,3.4755,88800.0
2009-06-30 09:50:00,3.96,3.97,3.96,3.97,356000.0,3.4667,3.4755,3.4667,3.4755,356000.0
2009-06-30 10:00:00,3.96,3.96,3.93,3.95,181600.0,3.4667,3.4667,3.4404,3.4579,181600.0
2009-06-30 10:10:00,3.95,3.95,3.93,3.93,189600.0,3.4579,3.4579,3.4404,3.4404,189600.0
2009-06-30 10:20:00,3.93,3.94,3.91,3.92,144000.0,3.4404,3.4492,3.4229,3.4317,144000.0
2009-06-30 10:30:00,3.92,3.92,3.89,3.91,200800.0,3.4317,3.4317,3.4054,3.4229,200800.0
2009-06-30 10:40:00,3.91,3.92,3.9,3.92,102400.0,3.4229,3.4317,3.4142,3.4317,102400.0
2009-06-30 10:50:00,3.92,3.92,3.91,3.91,103200.0,3.4317,3.4317,3.4229,3.4229,103200.0
2009-06-30 11:00:00,3.91,3.92,3.9,3.9,120800.0,3.4229,3.4317,3.4142,3.4142,120800.0
2009-06-30 11:10:00,3.9,3.92,3.9,3.91,390400.0,3.4142,3.4317,3.4142,3.4229,390400.0
2009-06-30 11:20:00,3.91,3.91,3.9,3.9,114400.0,3.4229,3.4229,3.4142,3.4142,114400.0
2009-06-30 11:30:00,3.9,3.9,3.89,3.9,243200.0,3.4142,3.4142,3.4054,3.4142,243200.0
2009-06-30 11:40:00,3.9,3.91,3.9,3.91,88800.0,3.4142,3.4229,3.4142,3.4229,88800.0
2009-06-30 11:50:00,3.91,3.92,3.9,3.92,166400.0,3.4229,3.4317,3.4142,3.4317,166400.0
2009-06-30 12:00:00,3.92,3.92,3.92,3.92,84800.0,3.4317,3.4317,3.4317,3.4317,84800.0
2009-06-30 12:10:00,3.92,3.92,3.92,3.92,74400.0,3.4317,3.4317,3.4317,3.4317,74400.0
2009-06-30 12:20:00,3.92,3.92,3.91,3.92,125600.0,3.4317,3.4317,3.4229,3.4317,125600.0
2009-06-30 12:30:00,3.92,3.92,3.91,3.91,100000.0,3.4317,3.4317,3.4229,3.4229,100000.0
2009-06-30 12:40:00,3.91,3.91,3.9,3.91,46400.0,3.4229,3.4229,3.4142,3.4229,46400.0
2009-06-30 12:50:00,3.91,3.92,3.91,3.91,89600.0,3.4229,3.4317,3.4229,3.4229,89600.0
2009-06-30 13:00:00,3.91,3.91,3.9,3.91,117600.0,3.4229,3.4229,3.4142,3.4229,117600.0
2009-06-30 13:10:00,3.91,3.91,3.91,3.91,86400.0,3.4229,3.4229,3.4229,3.4229,86400.0
2009-06-30 13:20:00,3.91,3.92,3.91,3.92,194400.0,3.4229,3.4317,3.4229,3.4317,194400.0
2009-06-30 13:30:00,3.92,3.93,3.92,3.92,72000.0,3.4317,3.4404,3.4317,3.4317,72000.0
2009-06-30 13:40:00,3.92,3.93,3.92,3.93,141600.0,3.4317,3.4404,3.4317,3.4404,141600.0
2009-06-30 13:50:00,3.93,3.93,3.92,3.92,89600.0,3.4404,3.4404,3.4317,3.4317,89600.0
2009-06-30 14:00:00,3.92,3.93,3.92,3.92,138400.0,3.4317,3.4404,3.4317,3.4317,138400.0
2009-06-30 14:10:00,3.92,3.93,3.92,3.93,59200.0,3.4317,3.4404,3.4317,3.4404,59200.0
2009-06-30 14:20:00,3.93,3.93,3.92,3.93,132800.0,3.4404,3.4404,3.4317,3.4404,132800.0
2009-06-30 14:30:00,3.93,3.95,3.93,3.95,853600.0,3.4404,3.4579,3.4404,3.4579,853600.0
2009-06-30 14:40:00,3.95,3.95,3.94,3.94,168000.0,3.4579,3.4579,3.4492,3.4492,168000.0
2009-06-30 14:50:00,3.94,3.95,3.94,3.95,140800.0,3.4492,3.4579,3.4492,3.4579,140800.0
2009-06-30 15:00:00,3.95,3.95,3.94,3.95,220000.0,3.4579,3.4579,3.4492,3.4579,220000.0
2009-06-30 15:10:00,3.94,3.96,3.94,3.95,370400.0,3.4492,3.4667,3.4492,3.4579,370400.0
2009-06-30 15:20:00,3.95,3.96,3.95,3.96,229600.0,3.4579,3.4667,3.4579,3.4667,229600.0
2009-06-30 15:30:00,3.96,3.97,3.96,3.96,243200.0,3.4667,3.4755,3.4667,3.4667,243200.0
2009-06-30 15:40:00,3.96,3.97,3.96,3.96,575200.0,3.4667,3.4755,3.4667,3.4667,575200.0
2009-06-30 15:50:00,3.96,3.96,3.95,3.96,920000.0,3.4667,3.4667,3.4579,3.4667,920000.0
2009-07-01 09:30:00,3.98,4.01,3.96,4.0,797600.0,3.4842,3.5105,3.4667,3.5017,797600.0
2009-07-01 09:40:00,4.0,4.0,3.99,4.0,167200.0,3.5017,3.5017,3.493,3.5017,167200.0
2009-07-01 09:50:00,4.0,4.02,4.0,4.01,254400.0,3.5017,3.5192,3.5017,3.5105,254400.0
2009-07-01 10:00:00,4.01,4.01,3.99,4.0,268800.0,3.5105,3.5105,3.493,3.5017,268800.0
2009-07-01 10:10:00,4.0,4.02,4.0,4.01,164000.0,3.5017,3.5192,3.5017,3.5105,164000.0
2009-07-01 10:20:00,4.01,4.04,4.01,4.03,248000.0,3.5105,3.5367,3.5105,3.528,248000.0
2009-07-01 10:30:00,4.04,4.04,4.03,4.04,184800.0,3.5367,3.5367,3.528,3.5367,184800.0
2009-07-01 10:40:00,4.04,4.05,4.03,4.05,265600.0,3.5367,3.5455,3.528,3.5455,265600.0
2009-07-01 10:50:00,4.05,4.05,4.04,4.04,238400.0,3.5455,3.5455,3.5367,3.5367,238400.0
2009-07-01 11:00:00,4.04,4.05,4.04,4.05,205600.0,3.5367,3.5455,3.5367,3.5455,205600.0
2009-07-01 11:10:00,4.05,4.05,4.04,4.05,137600.0,3.5455,3.5455,3.5367,3.5455,137600.0
2009-07-01 11:20:00,4.05,4.05,4.03,4.03,264000.0,3.5455,3.5455,3.528,3.528,264000.0
2009-07-01 11:30:00,4.03,4.04,4.03,4.04,209600.0,3.528,3.5367,3.528,3.5367,209600.0
2009-07-01 11:40:00,4.04,4.04,4.03,4.04,88000.0,3.5367,3.5367,3.528,3.5367,88000.0
2009-07-01 11:50:00,4.04,4.06,4.04,4.06,136800.0,3.5367,3.5542,3.5367,3.5542,136800.0
2009-07-01 12:00:00,4.06,4.06,4.05,4.06,163200.0,3.5542,3.5542,3.5455,3.5542,163200.0
2009-07-01 12:10:00,4.06,4.07,4.06,4.07,275200.0,3.5542,3.563,3.5542,3.563,275200.0
2009-07-01 12:20:00,4.07,4.08,4.07,4.08,288000.0,3.563,3.5717,3.563,3.5717,288000.0
2009-07-01 12:30:00,4.08,4.09,4.08,4.09,218400.0,3.5717,3.5805,3.5717,3.5805,218400.0
2009-07-01 12:40:00,4.09,4.1,4.09,4.09,166400.0,3.5805,3.5893,3.5805,3.5805,166400.0
2009-07-01 12:50:00,4.09,4.09,4.08,4.09,125600.0,3.5805,3.5805,3.5717,3.5805,125600.0
2009-07-01 13:00:00,4.09,4.09,4.08,4.08,180800.0,3.5805,3.5805,3.5717,3.5717,180800.0
2009-07-01 13:10:00,4.08,4.08,4.08,4.08,96800.0,3.5717,3.5717,3.5717,3.5717,96800.0
2009-07-01 13:20:00,4.08,4.08,4.06,4.07,448800.0,3.5717,3.5717,3.5542,3.563,448800.0
2009-07-01 13:30:00,4.07,4.07,4.07,4.07,88800.0,3.563,3.563,3.563,3.563,88800.0
2009-07-01 13:40:00,4.07,4.07,4.06,4.06,237600.0,3.563,3.563,3.5542,3.5542,237600.0
2009-07-01 13:50:00,4.06,4.07,4.06,4.06,257600.0,3.5542,3.563,3.5542,3.5542,257600.0
2009-07-01 14:00:00,4.06,4.06,4.06,4.06,256000.0,3.5542,3.5542,3.5542,3.5542,256000.0
2009-07-01 14:10:00,4.06,4.07,4.06,4.07,515200.0,3.5542,3.563,3.5542,3.563,515200.0
2009-07-01 14:20:00,4.07,4.07,4.06,4.06,284000.0,3.563,3.563,3.5542,3.5542,284000.0
2009-07-01 14:30:00,4.06,4.07,4.06,4.07,328000.0,3.5542,3.563,3.5542,3.563,328000.0
2009-07-01 14:40:00,4.07,4.07,4.07,4.07,206400.0,3.563,3.563,3.563,3.563,206400.0
2009-07-01 14:50:00,4.07,4.07,4.05,4.05,413600.0,3.563,3.563,3.5455,3.5455,413600.0
2009-07-01 15:00:00,4.05,4.05,4.04,4.05,420800.0,3.5455,3.5455,3.5367,3.5455,420800.0
2009-07-01 15:10:00,4.05,4.05,4.04,4.05,564000.0,3.5455,3.5455,3.5367,3.5455,564000.0
2009-07-01 15:20:00,4.05,4.06,4.04,4.04,473600.0,3.5455,3.5542,3.5367,3.5367,473600.0
2009-07-01 15:30:00,4.04,4.06,4.04,4.06,828800.0,3.5367,3.5542,3.5367,3.5542,828800.0
2009-07-01 15:40:00,4.06,4.06,4.04,4.04,1058400.0,3.5542,3.5542,3.5367,3.5367,1058400.0
2009-07-01 15:50:00,4.04,4.05,4.04,4.04,880800.0,3.5367,3.5455,3.5367,3.5367,880800.0
2009-07-02 09:30:00,3.96,4.03,3.96,4.0,488000.0,3.4667,3.528,3.4667,3.5017,488000.0
2009-07-02 09:40:00,4.0,4.01,3.99,4.0,217600.0,3.5017,3.5105,3.493,3.5017,217600.0
2009-07-02 09:50:00,4.0,4.0,3.98,3.98,285600.0,3.5017,3.5017,3.4842,3.4842,285600.0
2009-07-02 10:00:00,3.98,3.98,3.97,3.97,309600.0,3.4842,3.4842,3.4755,3.4755,309600.0
2009-07-02 10:10:00,3.97,3.98,3.97,3.98,197600.0,3.4755,3.4842,3.4755,3.4842,197600.0
2009-07-02 10:20:00,3.98,3.99,3.97,3.98,388000.0,3.4842,3.493,3.4755,3.4842,388000.0
2009-07-02 10:30:00,3.98,3.99,3.98,3.99,227200.0,3.4842,3.493,3.4842,3.493,227200.0
2009-07-02 10:40:00,3.98,3.99,3.98,3.99,455200.0,3.4842,3.493,3.4842,3.493,455200.0
2009-07-02 10:50:00,3.99,4.01,3.98,4.01,399200.0,3.493,3.5105,3.4842,3.5105,399200.0
2009-07-02 11:00:00,4.0,4.03,4.0,4.02,276800.0,3.5017,3.528,3.5017,3.5192,276800.0
2009-07-02 11:10:00,4.02,4.02,4.02,4.02,262400.0,3.5192,3.5192,3.5192,3.5192,262400.0
2009-07-02 11:20:00,4.02,4.02,4.0,4.0,193600.0,3.5192,3.5192,3.5017,3.5017,193600.0
2009-07-02 11:30:00,4.0,4.01,4.0,4.0,171200.0,3.5017,3.5105,3.5017,3.5017,171200.0
2009-07-02 11:40:00,4.0,4.0,4.0,4.0,98400.0,3.5017,3.5017,3.5017,3.5017,98400.0
2009-07-02 11:50:00,4.0,4.01,4.0,4.0,80800.0,3.5017,3.5105,3.5017,3.5017,80800.0
2009-07-02 12:00:00,4.0,4.01,4.0,4.01,93600.0,3.5017,3.5105,3.5017,3.5105,93600.0
2009-07-02 12:10:00,4.01,4.02,4.01,4.01,125600.0,3.5105,3.5192,3.5105,3.5105,125600.0
2009-07-02 12:20:00,4.01,4.01,4.01,4.01,142400.0,3.5105,3.5105,3.5105,3.5105,142400.0
2009-07-02 12:30:00,4.01,4.01,4.01,4.01,92000.0,3.5105,3.5105,3.5105,3.5105,92000.0
2009-07-02 12:40:00,4.01,4.02,4.01,4.02,107200.0,3.5105,3.5192,3.5105,3.5192,107200.0
2009-07-02 12:50:00,4.02,4.02,4.01,4.02,76000.0,3.5192,3.5192,3.5105,3.5192,76000.0
2009-07-02 13:00:00,4.01,4.02,4.01,4.01,60000.0,3.5105,3.5192,3.5105,3.5105,60000.0
2009-07-02 13:10:00,4.02,4.02,4.01,4.01,119200.0,3.5192,3.5192,3.5105,3.5105,119200.0
2009-07-02 13:20:00,4.01,4.02,4.01,4.01,148000.0,3.5105,3.5192,3.5105,3.5105,148000.0
2009-07-02 13:30:00,4.01,4.01,4.01,4.01,138400.0,3.5105,3.5105,3.5105,3.5105,138400.0
2009-07-02 13:40:00,4.01,4.02,4.01,4.02,172000.0,3.5105,3.5192,3.5105,3.5192,172000.0
2009-07-02 13:50:00,4.02,4.02,4.01,4.02,195200.0,3.5192,3.5192,3.5105,3.5192,195200.0
2009-07-02 14:00:00,4.02,4.03,4.02,4.03,214400.0,3.5192,3.528,3.5192,3.528,214400.0
2009-07-02 14:10:00,4.03,4.04,4.03,4.03,225600.0,3.528,3.5367,3.528,3.528,225600.0
2009-07-02 14:20:00,4.03,4.04,4.03,4.03,245600.0,3.528,3.5367,3.528,3.528,245600.0
2009-07-02 14:30:00,4.03,4.04,4.02,4.02,278400.0,3.528,3.5367,3.5192,3.5192,278400.0
2009-07-02 14:40:00,4.02,4.02,4.02,4.02,214400.0,3.5192,3.5192,3.5192,3.5192,214400.0
2009-07-02 14:50:00,4.02,4.03,4.02,4.03,192000.0,3.5192,3.528,3.5192,3.528,192000.0
2009-07-02 15:00:00,4.03,4.03,4.02,4.02,203200.0,3.528,3.528,3.5192,3.5192,203200.0
2009-07-02 15:10:00,4.02,4.02,4.02,4.02,330400.0,3.5192,3.5192,3.5192,3.5192,330400.0
2009-07-02 15:20:00,4.02,4.02,4.0,4.01,603200.0,3.5192,3.5192,3.5017,3.5105,603200.0
2009-07-02 15:30:00,4.01,4.01,4.0,4.01,356000.0,3.5105,3.5105,3.5017,3.5105,356000.0
2009-07-02 15:40:00,4.01,4.01,4.01,4.01,232000.0,3.5105,3.5105,3.5105,3.5105,232000.0
2009-07-02 15:50:00,4.01,4.01,4.0,4.0,592800.0,3.5105,3.5105,3.5017,3.5017,592800.0
2009-07-06 09:30:00,3.94,3.99,3.89,3.98,414400.0,3.4492,3.493,3.4054,3.4842,414400.0
2009-07-06 09:40:00,3.98,4.03,3.98,4.02,341600.0,3.4842,3.528,3.4842,3.5192,341600.0
2009-07-06 09:50:00,4.02,4.02,3.99,4.0,202400.0,3.5192,3.5192,3.493,3.5017,202400.0
2009-07-06 10:00:00,4.0,4.02,3.98,3.99,303200.0,3.5017,3.5192,3.4842,3.493,303200.0
2009-07-06 10:10:00,3.98,3.98,3.97,3.97,272800.0,3.4842,3.4842,3.4755,3.4755,272800.0
2009-07-06 10:20:00,3.97,3.97,3.96,3.97,405600.0,3.4755,3.4755,3.4667,3.4755,405600.0
2009-07-06 10:30:00,3.97,3.97,3.96,3.96,551200.0,3.4755,3.4755,3.4667,3.4667,551200.0
2009-07-06 10:40:00,3.96,3.97,3.95,3.96,184000.0,3.4667,3.4755,3.4579,3.4667,184000.0
2009-07-06 10:50:00,3.96,3.96,3.95,3.95,1102400.0,3.4667,3.4667,3.4579,3.4579,1102400.0
2009-07-06 11:00:00,3.95,3.96,3.95,3.95,312800.0,3.4579,3.4667,3.4579,3.4579,312800.0
2009-07-06 11:10:00,3.95,3.95,3.95,3.95,166400.0,3.4579,3.4579,3.4579,3.4579,166400.0
2009-07-06 11:20:00,3.95,3.95,3.94,3.94,600800.0,3.4579,3.4579,3.4492,3.4492,600800.0
2009-07-06 11:30:00,3.94,3.95,3.94,3.95,242400.0,3.4492,3.4579,3.4492,3.4579,242400.0
2009-07-06 11:40:00,3.95,3.97,3.95,3.97,284000.0,3.4579,3.4755,3.4579,3.4755,284000.0
2009-07-06 11:50:00,3.97,3.97,3.94,3.94,308800.0,3.4755,3.4755,3.4492,3.4492,308800.0
2009-07-06 12:00:00,3.95,3.95,3.94,3.95,117600.0,3.4579,3.4579,3.4492,3.4579,117600.0
2009-07-06 12:10:00,3.94,3.95,3.94,3.95,209600.0,3.4492,3.4579,3.4492,3.4579,209600.0
2009-07-06 12:20:00,3.95,3.95,3.95,3.95,130400.0,3.4579,3.4579,3.4579,3.4579,130400.0
2009-07-06 12:30:00,3.95,3.95,3.94,3.94,488800.0,3.4579,3.4579,3.4492,3.4492,488800.0
2009-07-06 12:40:00,3.94,3.94,3.94,3.94,142400.0,3.4492,3.4492,3.4492,3.4492,142400.0
2009-07-06 12:50:00,3.94,3.94,3.94,3.94,60000.0,3.4492,3.4492,3.4492,3.4492,60000.0
2009-07-06 13:00:00,3.94,3.94,3.94,3.94,142400.0,3.4492,3.4492,3.4492,3.4492,142400.0
2009-07-06 13:10:00,3.94,3.96,3.94,3.95,244800.0,3.4492,3.4667,3.4492,3.4579,244800.0
2009-07-06 13:20:00,3.95,3.95,3.94,3.94,158400.0,3.4579,3.4579,3.4492,3.4492,158400.0
2009-07-06 13:30:00,3.94,3.94,3.94,3.94,117600.0,3.4492,3.4492,3.4492,3.4492,117600.0
2009-07-06 13:40:00,3.94,3.95,3.94,3.94,89600.0,3.4492,3.4579,3.4492,3.4492,89600.0
2009-07-06 13:50:00,3.94,3.94,3.94,3.94,233600.0,3.4492,3.4492,3.4492,3.4492,233600.0
2009-07-06 14:00:00,3.94,3.94,3.94,3.94,80000.0,3.4492,3.4492,3.4492,3.4492,80000.0
2009-07-06 14:10:00,3.94,3.94,3.94,3.94,147200.0,3.4492,3.4492,3.4492,3.4492,147200.0
2009-07-06 14:20:00,3.94,3.94,3.93,3.94,127200.0,3.4492,3.4492,3.4404,3.4492,127200.0
2009-07-06 14:30:00,3.94,3.95,3.94,3.95,184800.0,3.4492,3.4579,3.4492,3.4579,184800.0
2009-07-06 14:40:00,3.95,3.95,3.95,3.95,160000.0,3.4579,3.4579,3.4579,3.4579,160000.0
2009-07-06 14:50:00,3.95,3.95,3.94,3.95,188000.0,3.4579,3.4579,3.4492,3.4579,188000.0
2009-07-06 15:00:00,3.95,3.96,3.95,3.96,311200.0,3.4579,3.4667,3.4579,3.4667,311200.0
2009-07-06 15:10:00,3.96,3.96,3.95,3.95,405600.0,3.4667,3.4667,3.4579,3.4579,405600.0
2009-07-06 15:20:00,3.95,3.96,3.95,3.95,872000.0,3.4579,3.4667,3.4579,3.4579,872000.0
2009-07-06 15:30:00,3.95,3.95,3.94,3.95,431200.0,3.4579,3.4579,3.4492,3.4579,431200.0
2009-07-06 15:40:00,3.95,3.97,3.95,3.96,418400.0,3.4579,3.4755,3.4579,3.4667,418400.0
2009-07-06 15:50:00,3.96,3.97,3.96,3.96,564000.0,3.4667,3.4755,3.4667,3.4667,564000.0
2009-07-07 09:30:00,3.95,4.0,3.95,3.97,213600.0,3.4579,3.5017,3.4579,3.4755,213600.0
2009-07-07 09:40:00,3.97,3.97,3.95,3.96,166400.0,3.4755,3.4755,3.4579,3.4667,166400.0
2009-07-07 09:50:00,3.97,3.98,3.96,3.96,145600.0,3.4755,3.4842,3.4667,3.4667,145600.0
2009-07-07 10:00:00,3.96,3.97,3.95,3.96,247200.0,3.4667,3.4755,3.4579,3.4667,247200.0
2009-07-07 10:10:00,3.96,3.96,3.95,3.95,184000.0,3.4667,3.4667,3.4579,3.4579,184000.0
2009-07-07 10:20:00,3.95,3.96,3.95,3.96,394400.0,3.4579,3.4667,3.4579,3.4667,394400.0
2009-07-07 10:30:00,3.96,3.96,3.96,3.96,224000.0,3.4667,3.4667,3.4667,3.4667,224000.0
2009-07-07 10:40:00,3.96,3.96,3.96,3.96,164000.0,3.4667,3.4667,3.4667,3.4667,164000.0
2009-07-07 10:50:00,3.96,3.97,3.96,3.96,155200.0,3.4667,3.4755,3.4667,3.4667,155200.0
2009-07-07 11:00:00,3.96,3.96,3.96,3.96,126400.0,3.4667,3.4667,3.4667,3.4667,126400.0
2009-07-07 11:10:00,3.96,3.96,3.96,3.96,103200.0,3.4667,3.4667,3.4667,3.4667,103200.0
2009-07-07 11:20:00,3.96,3.96,3.96,3.96,369600.0,3.4667,3.4667,3.4667,3.4667,369600.0
2009-07-07 11:30:00,3.96,3.96,3.95,3.95,106400.0,3.4667,3.4667,3.4579,3.4579,106400.0
2009-07-07 11:40:00,3.95,3.95,3.95,3.95,210400.0,3.4579,3.4579,3.4579,3.4579,210400.0
2009-07-07 11:50:00,3.95,3.95,3.95,3.95,320000.0,3.4579,3.4579,3.4579,3.4579,320000.0
2009-07-07 12:00:00,3.95,3.95,3.95,3.95,146400.0,3.4579,3.4579,3.4579,3.4579,146400.0
2009-07-07 12:10:00,3.95,3.95,3.94,3.95,135200.0,3.4579,3.4579,3.4492,3.4579,135200.0
2009-07-07 12:20:00,3.95,3.95,3.95,3.95,96000.0,3.4579,3.4579,3.4579,3.4579,96000.0
2009-07-07 12:30:00,3.95,3.95,3.94,3.94,156800.0,3.4579,3.4579,3.4492,3.4492,156800.0
2009-07-07 12:40:00,3.94,3.95,3.94,3.94,79200.0,3.4492,3.4579,3.4492,3.4492,79200.0
2009-07-07 12:50:00,3.95,3.95,3.95,3.95,220000.0,3.4579,3.4579,3.4579,3.4579,220000.0
2009-07-07 13:00:00,3.95,3.96,3.95,3.96,126400.0,3.4579,3.4667,3.4579,3.4667,126400.0
2009-07-07 13:10:00,3.96,3.96,3.96,3.96,136000.0,3.4667,3.4667,3.4667,3.4667,136000.0
2009-07-07 13:20:00,3.96,3.96,3.95,3.96,248800.0,3.4667,3.4667,3.4579,3.4667,248800.0
2009-07-07 13:30:00,3.96,3.97,3.96,3.96,231200.0,3.4667,3.4755,3.4667,3.4667,231200.0
2009-07-07 13:40:00,3.96,3.96,3.95,3.96,185600.0,3.4667,3.4667,3.4579,3.4667,185600.0
2009-07-07 13:50:00,3.96,3.96,3.95,3.96,291200.0,3.4667,3.4667,3.4579,3.4667,291200.0
2009-07-07 14:00:00,3.96,3.96,3.95,3.95,144000.0,3.4667,3.4667,3.4579,3.4579,144000.0
2009-07-07 14:10:00,3.95,3.96,3.95,3.95,168800.0,3.4579,3.4667,3.4579,3.4579,168800.0
2009-07-07 14:20:00,3.95,3.96,3.95,3.96,144800.0,3.4579,3.4667,3.4579,3.4667,144800.0
2009-07-07 14:30:00,3.96,3.96,3.95,3.96,186400.0,3.4667,3.4667,3.4579,3.4667,186400.0
2009-07-07 14:40:00,3.96,3.96,3.95,3.95,116000.0,3.4667,3.4667,3.4579,3.4579,116000.0
2009-07-07 14:50:00,3.95,3.95,3.94,3.94,380800.0,3.4579,3.4579,3.4492,3.4492,380800.0
2009-07-07 15:00:00,3.94,3.95,3.93,3.93,481600.0,3.4492,3.4579,3.4404,3.4404,481600.0
2009-07-07 15:10:00,3.93,3.95,3.93,3.94,431200.0,3.4404,3.4579,3.4404,3.4492,431200.0
2009-07-07 15:20:00,3.94,3.94,3.92,3.94,809600.0,3.4492,3.4492,3.4317,3.4492,809600.0
2009-07-07 15:30:00,3.94,3.94,3.93,3.93,304000.0,3.4492,3.4492,3.4404,3.4404,304000.0
2009-07-07 15:40:00,3.93,3.93,3.92,3.92,535200.0,3.4404,3.4404,3.4317,3.4317,535200.0
2009-07-07 15:50:00,3.92,3.92,3.91,3.91,468000.0,3.4317,3.4317,3.4229,3.4229,468000.0
2009-07-08 09:30:00,3.91,3.94,3.9,3.92,181600.0,3.4229,3.4492,3.4142,3.4317,181600.0
2009-07-08 09:40:00,3.92,3.93,3.91,3.92,80800.0,3.4317,3.4404,3.4229,3.4317,80800.0
2009-07-08 09:50:00,3.93,3.93,3.9,3.9,139200.0,3.4404,3.4404,3.4142,3.4142,139200.0
2009-07-08 10:00:00,3.9,3.92,3.9,3.92,221600.0,3.4142,3.4317,3.4142,3.4317,221600.0
2009-07-08 10:10:00,3.92,3.92,3.91,3.92,185600.0,3.4317,3.4317,3.4229,3.4317,185600.0
2009-07-08 10:20:00,3.92,3.93,3.92,3.93,272000.0,3.4317,3.4404,3.4317,3.4404,272000.0
2009-07-08 10:30:00,3.93,3.94,3.91,3.91,329600.0,3.4404,3.4492,3.4229,3.4229,329600.0
2009-07-08 10:40:00,3.91,3.92,3.91,3.92,112800.0,3.4229,3.4317,3.4229,3.4317,112800.0
2009-07-08 10:50:00,3.92,3.92,3.91,3.91,181600.0,3.4317,3.4317,3.4229,3.4229,181600.0
2009-07-08 11:00:00,3.9,3.9,3.88,3.89,208000.0,3.4142,3.4142,3.3967,3.4054,208000.0
2009-07-08 11:10:00,3.89,3.89,3.87,3.88,242400.0,3.4054,3.4054,3.3879,3.3967,242400.0
2009-07-08 11:20:00,3.88,3.88,3.86,3.87,115200.0,3.3967,3.3967,3.3792,3.3879,115200.0
2009-07-08 11:30:00,3.87,3.87,3.87,3.87,69600.0,3.3879,3.3879,3.3879,3.3879,69600.0
2009-07-08 11:40:00,3.87,3.88,3.87,3.87,76000.0,3.3879,3.3967,3.3879,3.3879,76000.0
2009-07-08 11:50:00,3.87,3.87,3.86,3.87,102400.0,3.3879,3.3879,3.3792,3.3879,102400.0
2009-07-08 12:00:00,3.87,3.87,3.85,3.85,195200.0,3.3879,3.3879,3.3704,3.3704,195200.0
2009-07-08 12:10:00,3.86,3.86,3.84,3.84,469600.0,3.3792,3.3792,3.3616,3.3616,469600.0
2009-07-08 12:20:00,3.84,3.84,3.84,3.84,68000.0,3.3616,3.3616,3.3616,3.3616,68000.0
2009-07-08 12:30:00,3.84,3.85,3.84,3.84,59200.0,3.3616,3.3704,3.3616,3.3616,59200.0
2009-07-08 12:40:00,3.84,3.85,3.84,3.85,38400.0,3.3616,3.3704,3.3616,3.3704,38400.0
2009-07-08 12:50:00,3.85,3.85,3.85,3.85,53600.0,3.3704,3.3704,3.3704,3.3704,53600.0
2009-07-08 13:00:00,3.85,3.87,3.85,3.86,112000.0,3.3704,3.3879,3.3704,3.3792,112000.0
2009-07-08 13:10:00,3.86,3.87,3.86,3.87,60800.0,3.3792,3.3879,3.3792,3.3879,60800.0
2009-07-08 13:20:00,3.87,3.88,3.87,3.88,148000.0,3.3879,3.3967,3.3879,3.3967,148000.0
2009-07-08 13:30:00,3.88,3.88,3.87,3.87,58400.0,3.3967,3.3967,3.3879,3.3879,58400.0
2009-07-08 13:40:00,3.87,3.87,3.87,3.87,71200.0,3.3879,3.3879,3.3879,3.3879,71200.0
2009-07-08 13:50:00,3.87,3.87,3.87,3.87,48000.0,3.3879,3.3879,3.3879,3.3879,48000.0
2009-07-08 14:00:00,3.87,3.87,3.86,3.86,118400.0,3.3879,3.3879,3.3792,3.3792,118400.0
2009-07-08 14:10:00,3.86,3.86,3.85,3.85,174400.0,3.3792,3.3792,3.3704,3.3704,174400.0
2009-07-08 14:20:00,3.85,3.86,3.84,3.85,264000.0,3.3704,3.3792,3.3616,3.3704,264000.0
2009-07-08 14:30:00,3.85,3.86,3.84,3.85,226400.0,3.3704,3.3792,3.3616,3.3704,226400.0
2009-07-08 14:40:00,3.85,3.85,3.84,3.85,108800.0,3.3704,3.3704,3.3616,3.3704,108800.0
2009-07-08 14:50:00,3.85,3.86,3.85,3.85,230400.0,3.3704,3.3792,3.3704,3.3704,230400.0
2009-07-08 15:00:00,3.85,3.86,3.85,3.85,406400.0,3.3704,3.3792,3.3704,3.3704,406400.0
2009-07-08 15:10:00,3.85,3.86,3.84,3.85,308800.0,3.3704,3.3792,3.3616,3.3704,308800.0
2009-07-08 15:20:00,3.85,3.86,3.84,3.85,244800.0,3.3704,3.3792,3.3616,3.3704,244800.0
2009-07-08 15:30:00,3.85,3.86,3.85,3.86,352000.0,3.3704,3.3792,3.3704,3.3792,352000.0
2009-07-08 15:40:00,3.86,3.88,3.86,3.87,776000.0,3.3792,3.3967,3.3792,3.3879,776000.0
2009-07-08 15:50:00,3.87,3.88,3.87,3.87,483200.0,3.3879,3.3967,3.3879,3.3879,483200.0
2009-07-09 09:30:00,3.88,3.92,3.85,3.91,523200.0,3.3967,3.4317,3.3704,3.4229,523200.0
2009-07-09 09:40:00,3.91,3.91,3.89,3.89,280800.0,3.4229,3.4229,3.4054,3.4054,280800.0
2009-07-09 09:50:00,3.89,3.91,3.89,3.91,285600.0,3.4054,3.4229,3.4054,3.4229,285600.0
2009-07-09 10:00:00,3.91,3.95,3.9,3.94,756800.0,3.4229,3.4579,3.4142,3.4492,756800.0
2009-07-09 10:10:00,3.94,3.94,3.93,3.93,171200.0,3.4492,3.4492,3.4404,3.4404,171200.0
2009-07-09 10:20:00,3.93,3.93,3.9,3.92,233600.0,3.4404,3.4404,3.4142,3.4317,233600.0
2009-07-09 10:30:00,3.92,3.93,3.91,3.91,265600.0,3.4317,3.4404,3.4229,3.4229,265600.0
2009-07-09 10:40:00,3.91,3.91,3.9,3.9,787200.0,3.4229,3.4229,3.4142,3.4142,787200.0
2009-07-09 10:50:00,3.9,3.92,3.9,3.91,77600.0,3.4142,3.4317,3.4142,3.4229,77600.0
2009-07-09 11:00:00,3.91,3.92,3.91,3.91,301600.0,3.4229,3.4317,3.4229,3.4229,301600.0
2009-07-09 11:10:00,3.91,3.92,3.91,3.91,174400.0,3.4229,3.4317,3.4229,3.4229,174400.0
2009-07-09 11:20:00,3.91,3.92,3.91,3.92,130400.0,3.4229,3.4317,3.4229,3.4317,130400.0
2009-07-09 11:30:00,3.92,3.94,3.91,3.94,101600.0,3.4317,3.4492,3.4229,3.4492,101600.0
2009-07-09 11:40:00,3.94,3.94,3.94,3.94,154400.0,3.4492,3.4492,3.4492,3.4492,154400.0
2009-07-09 11:50:00,3.94,3.94,3.93,3.93,136800.0,3.4492,3.4492,3.4404,3.4404,136800.0
2009-07-09 12:00:00,3.93,3.94,3.93,3.94,96000.0,3.4404,3.4492,3.4404,3.4492,96000.0
2009-07-09 12:10:00,3.94,3.94,3.93,3.93,185600.0,3.4492,3.4492,3.4404,3.4404,185600.0
2009-07-09 12:20:00,3.93,3.94,3.93,3.93,123200.0,3.4404,3.4492,3.4404,3.4404,123200.0
2009-07-09 12:30:00,3.93,3.94,3.93,3.94,96000.0,3.4404,3.4492,3.4404,3.4492,96000.0
2009-07-09 12:40:00,3.94,3.94,3.94,3.94,244000.0,3.4492,3.4492,3.4492,3.4492,244000.0
2009-07-09 12:50:00,3.94,3.95,3.93,3.94,78400.0,3.4492,3.4579,3.4404,3.4492,78400.0
2009-07-09 13:00:00,3.94,3.94,3.93,3.94,197600.0,3.4492,3.4492,3.4404,3.4492,197600.0
2009-07-09 13:10:00,3.94,3.96,3.94,3.94,125600.0,3.4492,3.4667,3.4492,3.4492,125600.0
2009-07-09 13:20:00,3.94,3.95,3.94,3.94,129600.0,3.4492,3.4579,3.4492,3.4492,129600.0
2009-07-09 13:30:00,3.94,3.95,3.93,3.94,213600.0,3.4492,3.4579,3.4404,3.4492,213600.0
2009-07-09 13:40:00,3.94,3.94,3.93,3.94,280800.0,3.4492,3.4492,3.4404,3.4492,280800.0
2009-07-09 13:50:00,3.94,3.94,3.93,3.93,182400.0,3.4492,3.4492,3.4404,3.4404,182400.0
2009-07-09 14:00:00,3.93,3.94,3.93,3.93,115200.0,3.4404,3.4492,3.4404,3.4404,115200.0
2009-07-09 14:10:00,3.93,3.95,3.93,3.94,276800.0,3.4404,3.4579,3.4404,3.4492,276800.0
2009-07-09 14:20:00,3.95,3.96,3.95,3.95,167200.0,3.4579,3.4667,3.4579,3.4579,167200.0
2009-07-09 14:30:00,3.95,3.96,3.95,3.96,59200.0,3.4579,3.4667,3.4579,3.4667,59200.0
2009-07-09 14:40:00,3.96,3.96,3.95,3.96,92800.0,3.4667,3.4667,3.4579,3.4667,92800.0
2009-07-09 14:50:00,3.96,3.96,3.95,3.95,212000.0,3.4667,3.4667,3.4579,3.4579,212000.0
2009-07-09 15:00:00,3.95,3.95,3.94,3.94,259200.0,3.4579,3.4579,3.4492,3.4492,259200.0
2009-07-09 15:10:00,3.94,3.95,3.94,3.95,112800.0,3.4492,3.4579,3.4492,3.4579,112800.0
2009-07-09 15:20:00,3.95,3.95,3.94,3.95,316800.0,3.4579,3.4579,3.4492,3.4579,316800.0
2009-07-09 15:30:00,3.95,3.95,3.93,3.94,266400.0,3.4579,3.4579,3.4404,3.4492,266400.0
2009-07-09 15:40:00,3.94,3.96,3.94,3.95,237600.0,3.4492,3.4667,3.4492,3.4579,237600.0
2009-07-09 15:50:00,3.95,3.95,3.93,3.94,516000.0,3.4579,3.4579,3.4404,3.4492,516000.0
2009-07-10 09:30:00,3.92,3.97,3.9,3.95,165600.0,3.4317,3.4755,3.4142,3.4579,165600.0
2009-07-10 09:40:00,3.95,3.97,3.95,3.97,89600.0,3.4579,3.4755,3.4579,3.4755,89600.0
2009-07-10 09:50:00,3.98,4.0,3.96,3.97,156800.0,3.4842,3.5017,3.4667,3.4755,156800.0
2009-07-10 10:00:00,3.97,3.98,3.96,3.96,129600.0,3.4755,3.4842,3.4667,3.4667,129600.0
2009-07-10 10:10:00,3.96,3.99,3.96,3.98,104000.0,3.4667,3.493,3.4667,3.4842,104000.0
2009-07-10 10:20:00,3.98,3.99,3.97,3.98,134400.0,3.4842,3.493,3.4755,3.4842,134400.0
2009-07-10 10:30:00,3.98,3.98,3.96,3.96,137600.0,3.4842,3.4842,3.4667,3.4667,137600.0
2009-07-10 10:40:00,3.95,3.97,3.94,3.96,280000.0,3.4579,3.4755,3.4492,3.4667,280000.0
2009-07-10 10:50:00,3.96,3.97,3.95,3.97,176800.0,3.4667,3.4755,3.4579,3.4755,176800.0
2009-07-10 11:00:00,3.96,3.96,3.95,3.96,151200.0,3.4667,3.4667,3.4579,3.4667,151200.0
2009-07-10 11:10:00,3.96,3.96,3.93,3.93,418400.0,3.4667,3.4667,3.4404,3.4404,418400.0
2009-07-10 11:20:00,3.93,3.93,3.92,3.93,415200.0,3.4404,3.4404,3.4317,3.4404,415200.0
2009-07-10 11:30:00,3.93,3.94,3.93,3.94,138400.0,3.4404,3.4492,3.4404,3.4492,138400.0
2009-07-10 11:40:00,3.93,3.94,3.93,3.94,60000.0,3.4404,3.4492,3.4404,3.4492,60000.0
2009-07-10 11:50:00,3.94,3.94,3.94,3.94,152800.0,3.4492,3.4492,3.4492,3.4492,152800.0
2009-07-10 12:00:00,3.94,3.95,3.94,3.94,220800.0,3.4492,3.4579,3.4492,3.4492,220800.0
2009-07-10 12:10:00,3.94,3.94,3.94,3.94,201600.0,3.4492,3.4492,3.4492,3.4492,201600.0
2009-07-10 12:20:00,3.94,3.94,3.93,3.94,322400.0,3.4492,3.4492,3.4404,3.4492,322400.0
2009-07-10 12:30:00,3.94,3.94,3.93,3.94,106400.0,3.4492,3.4492,3.4404,3.4492,106400.0
2009-07-10 12:40:00,3.94,3.94,3.93,3.94,212800.0,3.4492,3.4492,3.4404,3.4492,212800.0
2009-07-10 12:50:00,3.94,3.94,3.93,3.94,76000.0,3.4492,3.4492,3.4404,3.4492,76000.0
2009-07-10 13:00:00,3.94,3.94,3.93,3.94,75200.0,3.4492,3.4492,3.4404,3.4492,75200.0
2009-07-10 13:10:00,3.94,3.94,3.93,3.94,76000.0,3.4492,3.4492,3.4404,3.4492,76000.0
2009-07-10 13:20:00,3.94,3.94,3.93,3.93,82400.0,3.4492,3.4492,3.4404,3.4404,82400.0
2009-07-10 13:30:00,3.93,3.94,3.93,3.94,61600.0,3.4404,3.4492,3.4404,3.4492,61600.0
2009-07-10 13:40:00,3.94,3.94,3.94,3.94,175200.0,3.4492,3.4492,3.4492,3.4492,175200.0
2009-07-10 13:50:00,3.94,3.94,3.94,3.94,84000.0,3.4492,3.4492,3.4492,3.4492,84000.0
2009-07-10 14:00:00,3.94,3.94,3.93,3.93,180000.0,3.4492,3.4492,3.4404,3.4404,180000.0
2009-07-10 14:10:00,3.93,3.93,3.92,3.93,79200.0,3.4404,3.4404,3.4317,3.4404,79200.0
2009-07-10 14:20:00,3.93,3.93,3.92,3.92,140800.0,3.4404,3.4404,3.4317,3.4317,140800.0
2009-07-10 14:30:00,3.92,3.92,3.91,3.91,315200.0,3.4317,3.4317,3.4229,3.4229,315200.0
2009-07-10 14:40:00,3.91,3.92,3.91,3.92,166400.0,3.4229,3.4317,3.4229,3.4317,166400.0
2009-07-10 14:50:00,3.92,3.92,3.91,3.91,180800.0,3.4317,3.4317,3.4229,3.4229,180800.0
2009-07-10 15:00:00,3.91,3.92,3.91,3.91,253600.0,3.4229,3.4317,3.4229,3.4229,253600.0
2009-07-10 15:10:00,3.9,3.92,3.9,3.92,232000.0,3.4142,3.4317,3.4142,3.4317,232000.0
2009-07-10 15:20:00,3.92,3.92,3.91,3.91,314400.0,3.4317,3.4317,3.4229,3.4229,314400.0
2009-07-10 15:30:00,3.91,3.93,3.91,3.92,449600.0,3.4229,3.4404,3.4229,3.4317,449600.0
2009-07-10 15:40:00,3.92,3.94,3.92,3.93,398400.0,3.4317,3.4492,3.4317,3.4404,398400.0
2009-07-10 15:50:00,3.93,3.94,3.93,3.93,561600.0,3.4404,3.4492,3.4404,3.4404,561600.0
2009-07-13 09:30:00,3.96,3.96,3.91,3.91,92000.0,3.4667,3.4667,3.4229,3.4229,92000.0
2009-07-13 09:40:00,3.91,3.91,3.9,3.9,172000.0,3.4229,3.4229,3.4142,3.4142,172000.0
2009-07-13 09:50:00,3.9,3.9,3.88,3.89,94400.0,3.4142,3.4142,3.3967,3.4054,94400.0
2009-07-13 10:00:00,3.89,3.9,3.87,3.88,131200.0,3.4054,3.4142,3.3879,3.3967,131200.0
2009-07-13 10:10:00,3.89,3.9,3.88,3.9,61600.0,3.4054,3.4142,3.3967,3.4142,61600.0
2009-07-13 10:20:00,3.9,3.91,3.89,3.91,58400.0,3.4142,3.4229,3.4054,3.4229,58400.0
2009-07-13 10:30:00,3.92,3.94,3.92,3.93,76000.0,3.4317,3.4492,3.4317,3.4404,76000.0
2009-07-13 10:40:00,3.93,3.94,3.93,3.94,84000.0,3.4404,3.4492,3.4404,3.4492,84000.0
2009-07-13 10:50:00,3.94,3.95,3.93,3.95,67200.0,3.4492,3.4579,3.4404,3.4579,67200.0
2009-07-13 11:00:00,3.95,3.96,3.95,3.95,48000.0,3.4579,3.4667,3.4579,3.4579,48000.0
2009-07-13 11:10:00,3.95,3.96,3.95,3.96,48000.0,3.4579,3.4667,3.4579,3.4667,48000.0
2009-07-13 11:20:00,3.96,3.96,3.95,3.96,44000.0,3.4667,3.4667,3.4579,3.4667,44000.0
2009-07-13 11:30:00,3.96,4.0,3.96,3.99,115200.0,3.4667,3.5017,3.4667,3.493,115200.0
2009-07-13 11:40:00,3.99,4.0,3.98,3.99,99200.0,3.493,3.5017,3.4842,3.493,99200.0
2009-07-13 11:50:00,3.99,4.0,3.99,3.99,36000.0,3.493,3.5017,3.493,3.493,36000.0
2009-07-13 12:00:00,4.0,4.0,3.99,3.99,58400.0,3.5017,3.5017,3.493,3.493,58400.0
2009-07-13 12:10:00,3.99,3.99,3.98,3.99,48000.0,3.493,3.493,3.4842,3.493,48000.0
2009-07-13 12:20:00,3.99,4.0,3.98,4.0,70400.0,3.493,3.5017,3.4842,3.5017,70400.0
2009-07-13 12:30:00,3.99,3.99,3.99,3.99,80800.0,3.493,3.493,3.493,3.493,80800.0
2009-07-13 12:40:00,3.99,3.99,3.99,3.99,63200.0,3.493,3.493,3.493,3.493,63200.0
2009-07-13 12:50:00,3.99,3.99,3.98,3.98,65600.0,3.493,3.493,3.4842,3.4842,65600.0
2009-07-13 13:00:00,3.98,3.98,3.98,3.98,109600.0,3.4842,3.4842,3.4842,3.4842,109600.0
2009-07-13 13:10:00,3.98,3.99,3.98,3.98,72800.0,3.4842,3.493,3.4842,3.4842,72800.0
2009-07-13 13:20:00,3.98,3.99,3.98,3.99,72000.0,3.4842,3.493,3.4842,3.493,72000.0
2009-07-13 13:30:00,3.99,4.0,3.98,3.99,157600.0,3.493,3.5017,3.4842,3.493,157600.0
2009-07-13 13:40:00,4.0,4.0,3.99,4.0,74400.0,3.5017,3.5017,3.493,3.5017,74400.0
2009-07-13 13:50:00,3.99,4.0,3.99,3.99,107200.0,3.493,3.5017,3.493,3.493,107200.0
2009-07-13 14:00:00,3.99,4.0,3.98,3.98,100000.0,3.493,3.5017,3.4842,3.4842,100000.0
2009-07-13 14:10:00,3.98,3.99,3.98,3.99,72000.0,3.4842,3.493,3.4842,3.493,72000.0
2009-07-13 14:20:00,3.99,4.0,3.99,3.99,122400.0,3.493,3.5017,3.493,3.493,122400.0
2009-07-13 14:30:00,3.99,4.0,3.99,3.99,90400.0,3.493,3.5017,3.493,3.493,90400.0
2009-07-13 14:40:00,3.99,3.99,3.98,3.99,94400.0,3.493,3.493,3.4842,3.493,94400.0
2009-07-13 14:50:00,3.99,4.0,3.98,3.99,107200.0,3.493,3.5017,3.4842,3.493,107200.0
2009-07-13 15:00:00,3.99,3.99,3.99,3.99,142400.0,3.493,3.493,3.493,3.493,142400.0
2009-07-13 15:10:00,3.99,3.99,3.98,3.99,297600.0,3.493,3.493,3.4842,3.493,297600.0
2009-07-13 15:20:00,3.99,3.99,3.97,3.98,448000.0,3.493,3.493,3.4755,3.4842,448000.0
2009-07-13 15:30:00,3.98,3.98,3.97,3.98,602400.0,3.4842,3.4842,3.4755,3.4842,602400.0
2009-07-13 15:40:00,3.98,4.0,3.98,3.99,556800.0,3.4842,3.5017,3.4842,3.493,556800.0
2009-07-13 15:50:00,3.99,4.0,3.99,4.0,736800.0,3.493,3.5017,3.493,3.5017,736800.0
2009-07-14 09:30:00,3.99,4.01,3.98,4.0,283200.0,3.493,3.5105,3.4842,3.5017,283200.0
2009-07-14 09:40:00,4.0,4.0,3.98,3.99,71200.0,3.5017,3.5017,3.4842,3.493,71200.0
2009-07-14 09:50:00,3.99,4.0,3.98,3.98,136800.0,3.493,3.5017,3.4842,3.4842,136800.0
2009-07-14 10:00:00,3.99,4.0,3.99,4.0,222400.0,3.493,3.5017,3.493,3.5017,222400.0
2009-07-14 10:10:00,3.99,4.0,3.99,3.99,181600.0,3.493,3.5017,3.493,3.493,181600.0
2009-07-14 10:20:00,3.99,4.0,3.99,3.99,260000.0,3.493,3.5017,3.493,3.493,260000.0
2009-07-14 10:30:00,4.0,4.0,3.98,3.99,123200.0,3.5017,3.5017,3.4842,3.493,123200.0
2009-07-14 10:40:00,3.98,3.99,3.98,3.98,255200.0,3.4842,3.493,3.4842,3.4842,255200.0
2009-07-14 10:50:00,3.98,3.98,3.97,3.97,189600.0,3.4842,3.4842,3.4755,3.4755,189600.0
2009-07-14 11:00:00,3.98,3.98,3.97,3.98,226400.0,3.4842,3.4842,3.4755,3.4842,226400.0
2009-07-14 11:10:00,3.98,3.98,3.97,3.98,201600.0,3.4842,3.4842,3.4755,3.4842,201600.0
2009-07-14 11:20:00,3.98,3.98,3.97,3.98,312800.0,3.4842,3.4842,3.4755,3.4842,312800.0
2009-07-14 11:30:00,3.98,3.99,3.98,3.99,378400.0,3.4842,3.493,3.4842,3.493,378400.0
2009-07-14 11:40:00,3.99,4.0,3.99,4.0,182400.0,3.493,3.5017,3.493,3.5017,182400.0
2009-07-14 11:50:00,4.0,4.01,4.0,4.0,283200.0,3.5017,3.5105,3.5017,3.5017,283200.0
2009-07-14 12:00:00,4.0,4.0,4.0,4.0,250400.0,3.5017,3.5017,3.5017,3.5017,250400.0
2009-07-14 12:10:00,4.0,4.0,4.0,4.0,96800.0,3.5017,3.5017,3.5017,3.5017,96800.0
2009-07-14 12:20:00,4.0,4.0,3.99,4.0,308000.0,3.5017,3.5017,3.493,3.5017,308000.0
2009-07-14 12:30:00,4.0,4.0,4.0,4.0,146400.0,3.5017,3.5017,3.5017,3.5017,146400.0
2009-07-14 12:40:00,4.0,4.0,3.99,4.0,101600.0,3.5017,3.5017,3.493,3.5017,101600.0
2009-07-14 12:50:00,4.0,4.01,3.99,4.0,120000.0,3.5017,3.5105,3.493,3.5017,120000.0
2009-07-14 13:00:00,4.0,4.0,3.99,3.99,189600.0,3.5017,3.5017,3.493,3.493,189600.0
2009-07-14 13:10:00,3.99,3.99,3.98,3.98,84800.0,3.493,3.493,3.4842,3.4842,84800.0
2009-07-14 13:20:00,3.98,3.99,3.98,3.99,47200.0,3.4842,3.493,3.4842,3.493,47200.0
2009-07-14 13:30:00,3.99,3.99,3.99,3.99,104000.0,3.493,3.493,3.493,3.493,104000.0
2009-07-14 13:40:00,3.99,3.99,3.98,3.99,138400.0,3.493,3.493,3.4842,3.493,138400.0
2009-07-14 13:50:00,3.99,3.99,3.98,3.99,324000.0,3.493,3.493,3.4842,3.493,324000.0
2009-07-14 14:00:00,4.0,4.0,3.98,3.99,245600.0,3.5017,3.5017,3.4842,3.493,245600.0
2009-07-14 14:10:00,3.99,4.01,3.99,4.01,466400.0,3.493,3.5105,3.493,3.5105,466400.0
2009-07-14 14:20:00,4.01,4.02,4.01,4.02,224000.0,3.5105,3.5192,3.5105,3.5192,224000.0
2009-07-14 14:30:00,4.02,4.03,4.01,4.02,183200.0,3.5192,3.528,3.5105,3.5192,183200.0
2009-07-14 14:40:00,4.03,4.04,4.02,4.04,300800.0,3.528,3.5367,3.5192,3.5367,300800.0
2009-07-14 14:50:00,4.04,4.05,4.04,4.05,337600.0,3.5367,3.5455,3.5367,3.5455,337600.0
2009-07-14 15:00:00,4.04,4.05,4.03,4.04,159200.0,3.5367,3.5455,3.528,3.5367,159200.0
2009-07-14 15:10:00,4.04,4.04,4.03,4.03,236800.0,3.5367,3.5367,3.528,3.528,236800.0
2009-07-14 15:20:00,4.03,4.03,4.02,4.02,347200.0,3.528,3.528,3.5192,3.5192,347200.0
2009-07-14 15:30:00,4.02,4.03,4.02,4.02,337600.0,3.5192,3.528,3.5192,3.5192,337600.0
2009-07-14 15:40:00,4.02,4.03,4.01,4.02,384800.0,3.5192,3.528,3.5105,3.5192,384800.0
2009-07-14 15:50:00,4.02,4.03,4.02,4.02,729600.0,3.5192,3.528,3.5192,3.5192,729600.0
2009-07-15 09:30:00,4.1,4.12,4.06,4.07,924800.0,3.5893,3.6068,3.5542,3.563,924800.0
2009-07-15 09:40:00,4.08,4.1,4.06,4.1,952000.0,3.5717,3.5893,3.5542,3.5893,952000.0
2009-07-15 09:50:00,4.1,4.12,4.1,4.12,613600.0,3.5893,3.6068,3.5893,3.6068,613600.0
2009-07-15 10:00:00,4.12,4.13,4.12,4.12,288800.0,3.6068,3.6155,3.6068,3.6068,288800.0
2009-07-15 10:10:00,4.12,4.14,4.12,4.14,565600.0,3.6068,3.6243,3.6068,3.6243,565600.0
2009-07-15 10:20:00,4.15,4.18,4.15,4.17,725600.0,3.633,3.6593,3.633,3.6505,725600.0
2009-07-15 10:30:00,4.17,4.2,4.17,4.19,288800.0,3.6505,3.6768,3.6505,3.668,288800.0
2009-07-15 10:40:00,4.19,4.19,4.18,4.19,308800.0,3.668,3.668,3.6593,3.668,308800.0
2009-07-15 10:50:00,4.19,4.19,4.17,4.18,317600.0,3.668,3.668,3.6505,3.6593,317600.0
2009-07-15 11:00:00,4.18,4.18,4.17,4.18,147200.0,3.6593,3.6593,3.6505,3.6593,147200.0
2009-07-15 11:10:00,4.18,4.19,4.17,4.19,198400.0,3.6593,3.668,3.6505,3.668,198400.0
2009-07-15 11:20:00,4.19,4.21,4.19,4.21,244000.0,3.668,3.6856,3.668,3.6856,244000.0
2009-07-15 11:30:00,4.21,4.22,4.2,4.22,284000.0,3.6856,3.6943,3.6768,3.6943,284000.0
2009-07-15 11:40:00,4.22,4.23,4.19,4.22,265600.0,3.6943,3.7031,3.668,3.6943,265600.0
2009-07-15 11:50:00,4.22,4.22,4.21,4.21,162400.0,3.6943,3.6943,3.6856,3.6856,162400.0
2009-07-15 12:00:00,4.21,4.21,4.21,4.21,169600.0,3.6856,3.6856,3.6856,3.6856,169600.0
2009-07-15 12:10:00,4.21,4.21,4.21,4.21,149600.0,3.6856,3.6856,3.6856,3.6856,149600.0
2009-07-15 12:20:00,4.21,4.22,4.21,4.21,92800.0,3.6856,3.6943,3.6856,3.6856,92800.0
2009-07-15 12:30:00,4.21,4.22,4.21,4.21,309600.0,3.6856,3.6943,3.6856,3.6856,309600.0
2009-07-15 12:40:00,4.21,4.22,4.21,4.22,429600.0,3.6856,3.6943,3.6856,3.6943,429600.0
2009-07-15 12:50:00,4.22,4.22,4.21,4.21,196000.0,3.6943,3.6943,3.6856,3.6856,196000.0
2009-07-15 13:00:00,4.21,4.21,4.2,4.2,259200.0,3.6856,3.6856,3.6768,3.6768,259200.0
2009-07-15 13:10:00,4.2,4.2,4.19,4.19,249600.0,3.6768,3.6768,3.668,3.668,249600.0
2009-07-15 13:20:00,4.19,4.21,4.19,4.21,347200.0,3.668,3.6856,3.668,3.6856,347200.0
2009-07-15 13:30:00,4.21,4.22,4.21,4.21,485600.0,3.6856,3.6943,3.6856,3.6856,485600.0
2009-07-15 13:40:00,4.22,4.23,4.21,4.23,152800.0,3.6943,3.7031,3.6856,3.7031,152800.0
2009-07-15 13:50:00,4.23,4.23,4.23,4.23,115200.0,3.7031,3.7031,3.7031,3.7031,115200.0
2009-07-15 14:00:00,4.23,4.24,4.22,4.23,287200.0,3.7031,3.7118,3.6943,3.7031,287200.0
2009-07-15 14:10:00,4.23,4.23,4.22,4.23,232800.0,3.7031,3.7031,3.6943,3.7031,232800.0
2009-07-15 14:20:00,4.22,4.23,4.22,4.23,206400.0,3.6943,3.7031,3.6943,3.7031,206400.0
2009-07-15 14:30:00,4.23,4.23,4.22,4.22,252000.0,3.7031,3.7031,3.6943,3.6943,252000.0
2009-07-15 14:40:00,4.22,4.24,4.22,4.24,231200.0,3.6943,3.7118,3.6943,3.7118,231200.0
2009-07-15 14:50:00,4.24,4.24,4.23,4.24,308000.0,3.7118,3.7118,3.7031,3.7118,308000.0
2009-07-15 15:00:00,4.24,4.25,4.24,4.25,230400.0,3.7118,3.7206,3.7118,3.7206,230400.0
2009-07-15 15:10:00,4.25,4.26,4.24,4.25,241600.0,3.7206,3.7293,3.7118,3.7206,241600.0
2009-07-15 15:20:00,4.25,4.26,4.25,4.26,573600.0,3.7206,3.7293,3.7206,3.7293,573600.0
2009-07-15 15:30:00,4.26,4.26,4.24,4.24,619200.0,3.7293,3.7293,3.7118,3.7118,619200.0
2009-07-15 15:40:00,4.24,4.25,4.23,4.24,781600.0,3.7118,3.7206,3.7031,3.7118,781600.0
2009-07-15 15:50:00,4.24,4.25,4.23,4.25,1082400.0,3.7118,3.7206,3.7031,3.7206,1082400.0
2009-07-16 09:30:00,3.98,4.09,3.94,4.07,4105600.0,3.4842,3.5805,3.4492,3.563,4105600.0
2009-07-16 09:40:00,4.08,4.09,4.01,4.03,1688800.0,3.5717,3.5805,3.5105,3.528,1688800.0
2009-07-16 09:50:00,4.03,4.04,4.0,4.0,824800.0,3.528,3.5367,3.5017,3.5017,824800.0
2009-07-16 10:00:00,4.01,4.02,3.98,4.01,1332800.0,3.5105,3.5192,3.4842,3.5105,1332800.0
2009-07-16 10:10:00,4.01,4.02,3.99,3.99,586400.0,3.5105,3.5192,3.493,3.493,586400.0
2009-07-16 10:20:00,3.99,4.04,3.99,4.04,747200.0,3.493,3.5367,3.493,3.5367,747200.0
2009-07-16 10:30:00,4.04,4.08,4.04,4.06,1376800.0,3.5367,3.5717,3.5367,3.5542,1376800.0
2009-07-16 10:40:00,4.06,4.08,4.06,4.07,642400.0,3.5542,3.5717,3.5542,3.563,642400.0
2009-07-16 10:50:00,4.07,4.11,4.07,4.1,484000.0,3.563,3.598,3.563,3.5893,484000.0
2009-07-16 11:00:00,4.1,4.18,4.1,4.14,1778400.0,3.5893,3.6593,3.5893,3.6243,1778400.0
2009-07-16 11:10:00,4.14,4.15,4.11,4.12,522400.0,3.6243,3.633,3.598,3.6068,522400.0
2009-07-16 11:20:00,4.12,4.13,4.09,4.09,428800.0,3.6068,3.6155,3.5805,3.5805,428800.0
2009-07-16 11:30:00,4.09,4.1,4.08,4.1,352800.0,3.5805,3.5893,3.5717,3.5893,352800.0
2009-07-16 11:40:00,4.1,4.11,4.09,4.1,288000.0,3.5893,3.598,3.5805,3.5893,288000.0
2009-07-16 11:50:00,4.1,4.1,4.09,4.1,271200.0,3.5893,3.5893,3.5805,3.5893,271200.0
2009-07-16 12:00:00,4.1,4.11,4.1,4.11,268000.0,3.5893,3.598,3.5893,3.598,268000.0
2009-07-16 12:10:00,4.11,4.12,4.11,4.12,497600.0,3.598,3.6068,3.598,3.6068,497600.0
2009-07-16 12:20:00,4.12,4.12,4.11,4.12,350400.0,3.6068,3.6068,3.598,3.6068,350400.0
2009-07-16 12:30:00,4.12,4.12,4.1,4.11,376000.0,3.6068,3.6068,3.5893,3.598,376000.0
2009-07-16 12:40:00,4.11,4.13,4.11,4.13,362400.0,3.598,3.6155,3.598,3.6155,362400.0
2009-07-16 12:50:00,4.13,4.13,4.12,4.13,344800.0,3.6155,3.6155,3.6068,3.6155,344800.0
2009-07-16 13:00:00,4.13,4.15,4.13,4.15,496800.0,3.6155,3.633,3.6155,3.633,496800.0
2009-07-16 13:10:00,4.15,4.15,4.14,4.15,292800.0,3.633,3.633,3.6243,3.633,292800.0
2009-07-16 13:20:00,4.15,4.15,4.13,4.13,202400.0,3.633,3.633,3.6155,3.6155,202400.0
2009-07-16 13:30:00,4.13,4.14,4.12,4.14,454400.0,3.6155,3.6243,3.6068,3.6243,454400.0
2009-07-16 13:40:00,4.14,4.15,4.14,4.15,259200.0,3.6243,3.633,3.6243,3.633,259200.0
2009-07-16 13:50:00,4.15,4.16,4.15,4.16,204800.0,3.633,3.6418,3.633,3.6418,204800.0
2009-07-16 14:00:00,4.16,4.16,4.15,4.16,195200.0,3.6418,3.6418,3.633,3.6418,195200.0
2009-07-16 14:10:00,4.16,4.17,4.16,4.17,265600.0,3.6418,3.6505,3.6418,3.6505,265600.0
2009-07-16 14:20:00,4.16,4.18,4.16,4.17,261600.0,3.6418,3.6593,3.6418,3.6505,261600.0
2009-07-16 14:30:00,4.17,4.17,4.16,4.17,480000.0,3.6505,3.6505,3.6418,3.6505,480000.0
2009-07-16 14:40:00,4.17,4.19,4.16,4.19,682400.0,3.6505,3.668,3.6418,3.668,682400.0
2009-07-16 14:50:00,4.19,4.19,4.18,4.19,1046400.0,3.668,3.668,3.6593,3.668,1046400.0
2009-07-16 15:00:00,4.19,4.2,4.19,4.2,600000.0,3.668,3.6768,3.668,3.6768,600000.0
2009-07-16 15:10:00,4.2,4.2,4.2,4.2,438400.0,3.6768,3.6768,3.6768,3.6768,438400.0
2009-07-16 15:20:00,4.2,4.21,4.2,4.21,591200.0,3.6768,3.6856,3.6768,3.6856,591200.0
2009-07-16 15:30:00,4.21,4.22,4.21,4.21,351200.0,3.6856,3.6943,3.6856,3.6856,351200.0
2009-07-16 15:40:00,4.22,4.23,4.19,4.2,1924800.0,3.6943,3.7031,3.668,3.6768,1924800.0
2009-07-16 15:50:00,4.2,4.2,4.18,4.2,2538400.0,3.6768,3.6768,3.6593,3.6768,2538400.0
2009-07-17 09:30:00,4.2,4.23,4.2,4.2,2234400.0,3.6768,3.7031,3.6768,3.6768,2234400.0
2009-07-17 09:40:00,4.2,4.21,4.16,4.17,959200.0,3.6768,3.6856,3.6418,3.6505,959200.0
2009-07-17 09:50:00,4.16,4.17,4.13,4.15,1390400.0,3.6418,3.6505,3.6155,3.633,1390400.0
2009-07-17 10:00:00,4.15,4.16,4.13,4.13,549600.0,3.633,3.6418,3.6155,3.6155,549600.0
2009-07-17 10:10:00,4.13,4.16,4.13,4.15,715200.0,3.6155,3.6418,3.6155,3.633,715200.0
2009-07-17 10:20:00,4.15,4.18,4.15,4.15,618400.0,3.633,3.6593,3.633,3.633,618400.0
2009-07-17 10:30:00,4.15,4.16,4.14,4.16,506400.0,3.633,3.6418,3.6243,3.6418,506400.0
2009-07-17 10:40:00,4.16,4.17,4.16,4.16,168800.0,3.6418,3.6505,3.6418,3.6418,168800.0
2009-07-17 10:50:00,4.17,4.17,4.16,4.17,236800.0,3.6505,3.6505,3.6418,3.6505,236800.0
2009-07-17 11:00:00,4.17,4.17,4.16,4.17,288800.0,3.6505,3.6505,3.6418,3.6505,288800.0
2009-07-17 11:10:00,4.17,4.18,4.16,4.16,227200.0,3.6505,3.6593,3.6418,3.6418,227200.0
2009-07-17 11:20:00,4.16,4.16,4.16,4.16,181600.0,3.6418,3.6418,3.6418,3.6418,181600.0
2009-07-17 11:30:00,4.16,4.16,4.15,4.16,200800.0,3.6418,3.6418,3.633,3.6418,200800.0
2009-07-17 11:40:00,4.16,4.18,4.16,4.18,292800.0,3.6418,3.6593,3.6418,3.6593,292800.0
2009-07-17 11:50:00,4.18,4.18,4.17,4.17,104800.0,3.6593,3.6593,3.6505,3.6505,104800.0
2009-07-17 12:00:00,4.17,4.17,4.16,4.17,108800.0,3.6505,3.6505,3.6418,3.6505,108800.0
2009-07-17 12:10:00,4.17,4.17,4.15,4.16,269600.0,3.6505,3.6505,3.633,3.6418,269600.0
2009-07-17 12:20:00,4.16,4.16,4.15,4.15,372000.0,3.6418,3.6418,3.633,3.633,372000.0
2009-07-17 12:30:00,4.15,4.16,4.15,4.15,196800.0,3.633,3.6418,3.633,3.633,196800.0
2009-07-17 12:40:00,4.15,4.15,4.14,4.14,153600.0,3.633,3.633,3.6243,3.6243,153600.0
2009-07-17 12:50:00,4.14,4.15,4.14,4.14,355200.0,3.6243,3.633,3.6243,3.6243,355200.0
2009-07-17 13:00:00,4.14,4.15,4.14,4.14,235200.0,3.6243,3.633,3.6243,3.6243,235200.0
2009-07-17 13:10:00,4.14,4.14,4.14,4.14,158400.0,3.6243,3.6243,3.6243,3.6243,158400.0
2009-07-17 13:20:00,4.14,4.14,4.13,4.13,276800.0,3.6243,3.6243,3.6155,3.6155,276800.0
2009-07-17 13:30:00,4.13,4.14,4.13,4.13,610400.0,3.6155,3.6243,3.6155,3.6155,610400.0
2009-07-17 13:40:00,4.13,4.13,4.12,4.13,508800.0,3.6155,3.6155,3.6068,3.6155,508800.0
2009-07-17 13:50:00,4.13,4.13,4.12,4.12,268000.0,3.6155,3.6155,3.6068,3.6068,268000.0
2009-07-17 14:00:00,4.12,4.12,4.12,4.12,180000.0,3.6068,3.6068,3.6068,3.6068,180000.0
2009-07-17 14:10:00,4.12,4.13,4.12,4.12,227200.0,3.6068,3.6155,3.6068,3.6068,227200.0
2009-07-17 14:20:00,4.12,4.13,4.12,4.12,472000.0,3.6068,3.6155,3.6068,3.6068,472000.0
2009-07-17 14:30:00,4.12,4.12,4.12,4.12,309600.0,3.6068,3.6068,3.6068,3.6068,309600.0
2009-07-17 14:40:00,4.12,4.12,4.12,4.12,495200.0,3.6068,3.6068,3.6068,3.6068,495200.0
2009-07-17 14:50:00,4.12,4.13,4.12,4.12,644000.0,3.6068,3.6155,3.6068,3.6068,644000.0
2009-07-17 15:00:00,4.12,4.13,4.12,4.12,642400.0,3.6068,3.6155,3.6068,3.6068,642400.0
2009-07-17 15:10:00,4.12,4.12,4.12,4.12,377600.0,3.6068,3.6068,3.6068,3.6068,377600.0
2009-07-17 15:20:00,4.12,4.12,4.12,4.12,563200.0,3.6068,3.6068,3.6068,3.6068,563200.0
2009-07-17 15:30:00,4.12,4.12,4.11,4.12,658400.0,3.6068,3.6068,3.598,3.6068,658400.0
2009-07-17 15:40:00,4.12,4.13,4.12,4.12,612000.0,3.6068,3.6155,3.6068,3.6068,612000.0
2009-07-17 15:50:00,4.12,4.13,4.12,4.13,924000.0,3.6068,3.6155,3.6068,3.6155,924000.0
2009-07-20 09:30:00,4.18,4.19,4.11,4.19,632000.0,3.6593,3.668,3.598,3.668,632000.0
2009-07-20 09:40:00,4.19,4.2,4.18,4.2,572800.0,3.668,3.6768,3.6593,3.6768,572800.0
2009-07-20 09:50:00,4.2,4.21,4.2,4.2,964800.0,3.6768,3.6856,3.6768,3.6768,964800.0
2009-07-20 10:00:00,4.2,4.21,4.19,4.19,476800.0,3.6768,3.6856,3.668,3.668,476800.0
2009-07-20 10:10:00,4.19,4.19,4.17,4.17,290400.0,3.668,3.668,3.6505,3.6505,290400.0
2009-07-20 10:20:00,4.17,4.18,4.16,4.16,432000.0,3.6505,3.6593,3.6418,3.6418,432000.0
2009-07-20 10:30:00,4.16,4.17,4.13,4.14,510400.0,3.6418,3.6505,3.6155,3.6243,510400.0
2009-07-20 10:40:00,4.14,4.14,4.12,4.12,692000.0,3.6243,3.6243,3.6068,3.6068,692000.0
2009-07-20 10:50:00,4.13,4.13,4.12,4.13,410400.0,3.6155,3.6155,3.6068,3.6155,410400.0
2009-07-20 11:00:00,4.13,4.13,4.11,4.12,407200.0,3.6155,3.6155,3.598,3.6068,407200.0
2009-07-20 11:10:00,4.12,4.12,4.12,4.12,376000.0,3.6068,3.6068,3.6068,3.6068,376000.0
2009-07-20 11:20:00,4.12,4.13,4.12,4.13,374400.0,3.6068,3.6155,3.6068,3.6155,374400.0
2009-07-20 11:30:00,4.13,4.13,4.12,4.12,368800.0,3.6155,3.6155,3.6068,3.6068,368800.0
2009-07-20 11:40:00,4.12,4.14,4.12,4.14,168000.0,3.6068,3.6243,3.6068,3.6243,168000.0
2009-07-20 11:50:00,4.14,4.14,4.13,4.14,224800.0,3.6243,3.6243,3.6155,3.6243,224800.0
2009-07-20 12:00:00,4.14,4.15,4.14,4.15,204800.0,3.6243,3.633,3.6243,3.633,204800.0
2009-07-20 12:10:00,4.15,4.16,4.15,4.16,165600.0,3.633,3.6418,3.633,3.6418,165600.0
2009-07-20 12:20:00,4.16,4.17,4.16,4.17,240000.0,3.6418,3.6505,3.6418,3.6505,240000.0
2009-07-20 12:30:00,4.17,4.17,4.16,4.17,187200.0,3.6505,3.6505,3.6418,3.6505,187200.0
2009-07-20 12:40:00,4.17,4.17,4.17,4.17,88000.0,3.6505,3.6505,3.6505,3.6505,88000.0
2009-07-20 12:50:00,4.17,4.17,4.16,4.16,129600.0,3.6505,3.6505,3.6418,3.6418,129600.0
2009-07-20 13:00:00,4.16,4.17,4.16,4.16,248800.0,3.6418,3.6505,3.6418,3.6418,248800.0
2009-07-20 13:10:00,4.16,4.16,4.15,4.15,267200.0,3.6418,3.6418,3.633,3.633,267200.0
2009-07-20 13:20:00,4.15,4.15,4.14,4.14,167200.0,3.633,3.633,3.6243,3.6243,167200.0
2009-07-20 13:30:00,4.14,4.15,4.14,4.14,268000.0,3.6243,3.633,3.6243,3.6243,268000.0
2009-07-20 13:40:00,4.14,4.15,4.14,4.15,194400.0,3.6243,3.633,3.6243,3.633,194400.0
2009-07-20 13:50:00,4.15,4.15,4.14,4.15,138400.0,3.633,3.633,3.6243,3.633,138400.0
2009-07-20 14:00:00,4.15,4.15,4.15,4.15,360800.0,3.633,3.633,3.633,3.633,360800.0
2009-07-20 14:10:00,4.15,4.16,4.15,4.15,281600.0,3.633,3.6418,3.633,3.633,281600.0
2009-07-20 14:20:00,4.15,4.15,4.13,4.14,313600.0,3.633,3.633,3.6155,3.6243,313600.0
2009-07-20 14:30:00,4.14,4.14,4.13,4.14,384800.0,3.6243,3.6243,3.6155,3.6243,384800.0
2009-07-20 14:40:00,4.14,4.15,4.14,4.14,380000.0,3.6243,3.633,3.6243,3.6243,380000.0
2009-07-20 14:50:00,4.14,4.14,4.13,4.13,424000.0,3.6243,3.6243,3.6155,3.6155,424000.0
2009-07-20 15:00:00,4.13,4.15,4.13,4.15,681600.0,3.6155,3.633,3.6155,3.633,681600.0
2009-07-20 15:10:00,4.15,4.15,4.14,4.15,306400.0,3.633,3.633,3.6243,3.633,306400.0
2009-07-20 15:20:00,4.15,4.15,4.13,4.14,710400.0,3.633,3.633,3.6155,3.6243,710400.0
2009-07-20 15:30:00,4.14,4.14,4.13,4.14,636000.0,3.6243,3.6243,3.6155,3.6243,636000.0
2009-07-20 15:40:00,4.14,4.14,4.13,4.13,765600.0,3.6243,3.6243,3.6155,3.6155,765600.0
2009-07-20 15:50:00,4.13,4.14,4.13,4.14,1607200.0,3.6155,3.6243,3.6155,3.6243,1607200.0
2009-07-21 09:30:00,4.2,4.2,4.16,4.17,514400.0,3.6768,3.6768,3.6418,3.6505,514400.0
2009-07-21 09:40:00,4.17,4.18,4.14,4.15,564000.0,3.6505,3.6593,3.6243,3.633,564000.0
2009-07-21 09:50:00,4.15,4.15,4.14,4.15,325600.0,3.633,3.633,3.6243,3.633,325600.0
2009-07-21 10:00:00,4.14,4.15,4.13,4.13,559200.0,3.6243,3.633,3.6155,3.6155,559200.0
2009-07-21 10:10:00,4.13,4.14,4.13,4.13,608800.0,3.6155,3.6243,3.6155,3.6155,608800.0
2009-07-21 10:20:00,4.13,4.14,4.13,4.13,211200.0,3.6155,3.6243,3.6155,3.6155,211200.0
2009-07-21 10:30:00,4.13,4.15,4.13,4.15,891200.0,3.6155,3.633,3.6155,3.633,891200.0
2009-07-21 10:40:00,4.15,4.15,4.14,4.15,369600.0,3.633,3.633,3.6243,3.633,369600.0
2009-07-21 10:50:00,4.15,4.15,4.14,4.15,200800.0,3.633,3.633,3.6243,3.633,200800.0
2009-07-21 11:00:00,4.15,4.15,4.15,4.15,482400.0,3.633,3.633,3.633,3.633,482400.0
2009-07-21 11:10:00,4.15,4.15,4.14,4.14,276000.0,3.633,3.633,3.6243,3.6243,276000.0
2009-07-21 11:20:00,4.14,4.15,4.14,4.15,208800.0,3.6243,3.633,3.6243,3.633,208800.0
2009-07-21 11:30:00,4.15,4.15,4.13,4.14,400800.0,3.633,3.633,3.6155,3.6243,400800.0
2009-07-21 11:40:00,4.14,4.14,4.13,4.13,233600.0,3.6243,3.6243,3.6155,3.6155,233600.0
2009-07-21 11:50:00,4.13,4.14,4.12,4.12,204800.0,3.6155,3.6243,3.6068,3.6068,204800.0
2009-07-21 12:00:00,4.12,4.13,4.12,4.12,356800.0,3.6068,3.6155,3.6068,3.6068,356800.0
2009-07-21 12:10:00,4.12,4.14,4.12,4.14,230400.0,3.6068,3.6243,3.6068,3.6243,230400.0
2009-07-21 12:20:00,4.13,4.14,4.13,4.13,292800.0,3.6155,3.6243,3.6155,3.6155,292800.0
2009-07-21 12:30:00,4.13,4.13,4.12,4.12,430400.0,3.6155,3.6155,3.6068,3.6068,430400.0
2009-07-21 12:40:00,4.12,4.12,4.11,4.11,252000.0,3.6068,3.6068,3.598,3.598,252000.0
2009-07-21 12:50:00,4.11,4.11,4.1,4.11,291200.0,3.598,3.598,3.5893,3.598,291200.0
2009-07-21 13:00:00,4.11,4.12,4.11,4.11,390400.0,3.598,3.6068,3.598,3.598,390400.0
2009-07-21 13:10:00,4.11,4.12,4.11,4.12,243200.0,3.598,3.6068,3.598,3.6068,243200.0
2009-07-21 13:20:00,4.12,4.13,4.12,4.13,166400.0,3.6068,3.6155,3.6068,3.6155,166400.0
2009-07-21 13:30:00,4.13,4.13,4.13,4.13,160000.0,3.6155,3.6155,3.6155,3.6155,160000.0
2009-07-21 13:40:00,4.13,4.14,4.13,4.14,170400.0,3.6155,3.6243,3.6155,3.6243,170400.0
2009-07-21 13:50:00,4.14,4.14,4.14,4.14,183200.0,3.6243,3.6243,3.6243,3.6243,183200.0
2009-07-21 14:00:00,4.14,4.14,4.13,4.13,325600.0,3.6243,3.6243,3.6155,3.6155,325600.0
2009-07-21 14:10:00,4.14,4.14,4.14,4.14,276800.0,3.6243,3.6243,3.6243,3.6243,276800.0
2009-07-21 14:20:00,4.14,4.15,4.14,4.15,245600.0,3.6243,3.633,3.6243,3.633,245600.0
2009-07-21 14:30:00,4.15,4.17,4.15,4.16,303200.0,3.633,3.6505,3.633,3.6418,303200.0
2009-07-21 14:40:00,4.16,4.16,4.15,4.16,193600.0,3.6418,3.6418,3.633,3.6418,193600.0
2009-07-21 14:50:00,4.17,4.17,4.16,4.17,325600.0,3.6505,3.6505,3.6418,3.6505,325600.0
2009-07-21 15:00:00,4.17,4.17,4.16,4.16,392800.0,3.6505,3.6505,3.6418,3.6418,392800.0
2009-07-21 15:10:00,4.16,4.17,4.16,4.17,514400.0,3.6418,3.6505,3.6418,3.6505,514400.0
2009-07-21 15:20:00,4.17,4.18,4.17,4.18,261600.0,3.6505,3.6593,3.6505,3.6593,261600.0
2009-07-21 15:30:00,4.18,4.18,4.18,4.18,509600.0,3.6593,3.6593,3.6593,3.6593,509600.0
2009-07-21 15:40:00,4.18,4.18,4.18,4.18,642400.0,3.6593,3.6593,3.6593,3.6593,642400.0
2009-07-21 15:50:00,4.18,4.18,4.18,4.18,897600.0,3.6593,3.6593,3.6593,3.6593,897600.0
2009-07-22 09:30:00,4.18,4.21,4.17,4.21,316000.0,3.6593,3.6856,3.6505,3.6856,316000.0
2009-07-22 09:40:00,4.22,4.23,4.21,4.23,182400.0,3.6943,3.7031,3.6856,3.7031,182400.0
2009-07-22 09:50:00,4.23,4.23,4.22,4.23,275200.0,3.7031,3.7031,3.6943,3.7031,275200.0
2009-07-22 10:00:00,4.23,4.24,4.22,4.24,374400.0,3.7031,3.7118,3.6943,3.7118,374400.0
2009-07-22 10:10:00,4.24,4.24,4.22,4.22,194400.0,3.7118,3.7118,3.6943,3.6943,194400.0
2009-07-22 10:20:00,4.22,4.23,4.21,4.21,111200.0,3.6943,3.7031,3.6856,3.6856,111200.0
2009-07-22 10:30:00,4.22,4.23,4.21,4.22,218400.0,3.6943,3.7031,3.6856,3.6943,218400.0
2009-07-22 10:40:00,4.22,4.23,4.22,4.23,468000.0,3.6943,3.7031,3.6943,3.7031,468000.0
2009-07-22 10:50:00,4.22,4.23,4.22,4.23,163200.0,3.6943,3.7031,3.6943,3.7031,163200.0
2009-07-22 11:00:00,4.23,4.23,4.22,4.23,200800.0,3.7031,3.7031,3.6943,3.7031,200800.0
2009-07-22 11:10:00,4.23,4.23,4.22,4.22,152000.0,3.7031,3.7031,3.6943,3.6943,152000.0
2009-07-22 11:20:00,4.23,4.23,4.22,4.23,74400.0,3.7031,3.7031,3.6943,3.7031,74400.0
2009-07-22 11:30:00,4.23,4.23,4.23,4.23,95200.0,3.7031,3.7031,3.7031,3.7031,95200.0
2009-07-22 11:40:00,4.23,4.24,4.23,4.24,108000.0,3.7031,3.7118,3.7031,3.7118,108000.0
2009-07-22 11:50:00,4.24,4.24,4.23,4.24,205600.0,3.7118,3.7118,3.7031,3.7118,205600.0
2009-07-22 12:00:00,4.24,4.24,4.24,4.24,200000.0,3.7118,3.7118,3.7118,3.7118,200000.0
2009-07-22 12:10:00,4.24,4.24,4.23,4.24,124800.0,3.7118,3.7118,3.7031,3.7118,124800.0
2009-07-22 12:20:00,4.24,4.25,4.24,4.25,150400.0,3.7118,3.7206,3.7118,3.7206,150400.0
2009-07-22 12:30:00,4.25,4.25,4.25,4.25,142400.0,3.7206,3.7206,3.7206,3.7206,142400.0
2009-07-22 12:40:00,4.25,4.26,4.25,4.26,183200.0,3.7206,3.7293,3.7206,3.7293,183200.0
2009-07-22 12:50:00,4.26,4.27,4.26,4.26,294400.0,3.7293,3.7381,3.7293,3.7293,294400.0
2009-07-22 13:00:00,4.26,4.27,4.26,4.26,253600.0,3.7293,3.7381,3.7293,3.7293,253600.0
2009-07-22 13:10:00,4.26,4.27,4.26,4.27,116800.0,3.7293,3.7381,3.7293,3.7381,116800.0
2009-07-22 13:20:00,4.26,4.27,4.25,4.25,105600.0,3.7293,3.7381,3.7206,3.7206,105600.0
2009-07-22 13:30:00,4.25,4.26,4.24,4.25,156000.0,3.7206,3.7293,3.7118,3.7206,156000.0
2009-07-22 13:40:00,4.25,4.25,4.24,4.24,99200.0,3.7206,3.7206,3.7118,3.7118,99200.0
2009-07-22 13:50:00,4.24,4.25,4.24,4.25,95200.0,3.7118,3.7206,3.7118,3.7206,95200.0
2009-07-22 14:00:00,4.25,4.25,4.22,4.22,286400.0,3.7206,3.7206,3.6943,3.6943,286400.0
2009-07-22 14:10:00,4.22,4.24,4.22,4.24,254400.0,3.6943,3.7118,3.6943,3.7118,254400.0
2009-07-22 14:20:00,4.24,4.24,4.24,4.24,116800.0,3.7118,3.7118,3.7118,3.7118,116800.0
2009-07-22 14:30:00,4.24,4.24,4.24,4.24,92800.0,3.7118,3.7118,3.7118,3.7118,92800.0
2009-07-22 14:40:00,4.24,4.25,4.24,4.24,133600.0,3.7118,3.7206,3.7118,3.7118,133600.0
2009-07-22 14:50:00,4.24,4.25,4.24,4.25,144000.0,3.7118,3.7206,3.7118,3.7206,144000.0
2009-07-22 15:00:00,4.25,4.25,4.24,4.24,212800.0,3.7206,3.7206,3.7118,3.7118,212800.0
2009-07-22 15:10:00,4.24,4.25,4.24,4.24,255200.0,3.7118,3.7206,3.7118,3.7118,255200.0
2009-07-22 15:20:00,4.24,4.25,4.24,4.25,258400.0,3.7118,3.7206,3.7118,3.7206,258400.0
2009-07-22 15:30:00,4.24,4.25,4.24,4.24,313600.0,3.7118,3.7206,3.7118,3.7118,313600.0
2009-07-22 15:40:00,4.24,4.24,4.23,4.23,604000.0,3.7118,3.7118,3.7031,3.7031,604000.0
2009-07-22 15:50:00,4.23,4.24,4.23,4.24,640800.0,3.7031,3.7118,3.7031,3.7118,640800.0
2009-07-23 09:30:00,4.22,4.24,4.22,4.22,139200.0,3.6943,3.7118,3.6943,3.6943,139200.0
2009-07-23 09:40:00,4.23,4.23,4.22,4.22,148000.0,3.7031,3.7031,3.6943,3.6943,148000.0
2009-07-23 09:50:00,4.22,4.25,4.22,4.24,156000.0,3.6943,3.7206,3.6943,3.7118,156000.0
2009-07-23 10:00:00,4.25,4.27,4.24,4.27,248800.0,3.7206,3.7381,3.7118,3.7381,248800.0
2009-07-23 10:10:00,4.27,4.29,4.27,4.28,159200.0,3.7381,3.7556,3.7381,3.7468,159200.0
2009-07-23 10:20:00,4.29,4.29,4.28,4.28,124800.0,3.7556,3.7556,3.7468,3.7468,124800.0
2009-07-23 10:30:00,4.28,4.31,4.28,4.3,456800.0,3.7468,3.7731,3.7468,3.7643,456800.0
2009-07-23 10:40:00,4.3,4.3,4.27,4.27,240800.0,3.7643,3.7643,3.7381,3.7381,240800.0
2009-07-23 10:50:00,4.27,4.29,4.27,4.29,177600.0,3.7381,3.7556,3.7381,3.7556,177600.0
2009-07-23 11:00:00,4.28,4.3,4.28,4.29,77600.0,3.7468,3.7643,3.7468,3.7556,77600.0
2009-07-23 11:10:00,4.29,4.31,4.29,4.3,267200.0,3.7556,3.7731,3.7556,3.7643,267200.0
2009-07-23 11:20:00,4.3,4.3,4.3,4.3,136800.0,3.7643,3.7643,3.7643,3.7643,136800.0
2009-07-23 11:30:00,4.3,4.3,4.28,4.29,277600.0,3.7643,3.7643,3.7468,3.7556,277600.0
2009-07-23 11:40:00,4.29,4.29,4.29,4.29,140800.0,3.7556,3.7556,3.7556,3.7556,140800.0
2009-07-23 11:50:00,4.29,4.3,4.29,4.29,74400.0,3.7556,3.7643,3.7556,3.7556,74400.0
2009-07-23 12:00:00,4.29,4.3,4.29,4.3,217600.0,3.7556,3.7643,3.7556,3.7643,217600.0
2009-07-23 12:10:00,4.3,4.3,4.29,4.3,112000.0,3.7643,3.7643,3.7556,3.7643,112000.0
2009-07-23 12:20:00,4.3,4.3,4.29,4.3,77600.0,3.7643,3.7643,3.7556,3.7643,77600.0
2009-07-23 12:30:00,4.3,4.3,4.29,4.3,68000.0,3.7643,3.7643,3.7556,3.7643,68000.0
2009-07-23 12:40:00,4.3,4.31,4.3,4.31,355200.0,3.7643,3.7731,3.7643,3.7731,355200.0
2009-07-23 12:50:00,4.31,4.31,4.3,4.3,191200.0,3.7731,3.7731,3.7643,3.7643,191200.0
2009-07-23 13:00:00,4.3,4.3,4.29,4.29,115200.0,3.7643,3.7643,3.7556,3.7556,115200.0
2009-07-23 13:10:00,4.29,4.29,4.28,4.29,177600.0,3.7556,3.7556,3.7468,3.7556,177600.0
2009-07-23 13:20:00,4.29,4.3,4.28,4.3,260000.0,3.7556,3.7643,3.7468,3.7643,260000.0
2009-07-23 13:30:00,4.3,4.3,4.28,4.29,337600.0,3.7643,3.7643,3.7468,3.7556,337600.0
2009-07-23 13:40:00,4.29,4.29,4.28,4.29,265600.0,3.7556,3.7556,3.7468,3.7556,265600.0
2009-07-23 13:50:00,4.29,4.29,4.28,4.29,180000.0,3.7556,3.7556,3.7468,3.7556,180000.0
2009-07-23 14:00:00,4.29,4.29,4.29,4.29,136800.0,3.7556,3.7556,3.7556,3.7556,136800.0
2009-07-23 14:10:00,4.29,4.29,4.29,4.29,176000.0,3.7556,3.7556,3.7556,3.7556,176000.0
2009-07-23 14:20:00,4.29,4.3,4.29,4.3,204800.0,3.7556,3.7643,3.7556,3.7643,204800.0
2009-07-23 14:30:00,4.3,4.3,4.29,4.29,182400.0,3.7643,3.7643,3.7556,3.7556,182400.0
2009-07-23 14:40:00,4.29,4.3,4.29,4.3,90400.0,3.7556,3.7643,3.7556,3.7643,90400.0
2009-07-23 14:50:00,4.3,4.3,4.3,4.3,129600.0,3.7643,3.7643,3.7643,3.7643,129600.0
2009-07-23 15:00:00,4.3,4.3,4.3,4.3,186400.0,3.7643,3.7643,3.7643,3.7643,186400.0
2009-07-23 15:10:00,4.3,4.3,4.29,4.3,256800.0,3.7643,3.7643,3.7556,3.7643,256800.0
2009-07-23 15:20:00,4.29,4.3,4.29,4.29,190400.0,3.7556,3.7643,3.7556,3.7556,190400.0
2009-07-23 15:30:00,4.29,4.29,4.28,4.28,321600.0,3.7556,3.7556,3.7468,3.7468,321600.0
2009-07-23 15:40:00,4.28,4.29,4.27,4.27,455200.0,3.7468,3.7556,3.7381,3.7381,455200.0
2009-07-23 15:50:00,4.27,4.28,4.26,4.27,992000.0,3.7381,3.7468,3.7293,3.7381,992000.0
2009-07-24 09:30:00,4.22,4.25,4.22,4.25,212000.0,3.6943,3.7206,3.6943,3.7206,212000.0
2009-07-24 09:40:00,4.25,4.27,4.24,4.26,187200.0,3.7206,3.7381,3.7118,3.7293,187200.0
2009-07-24 09:50:00,4.26,4.26,4.24,4.25,356000.0,3.7293,3.7293,3.7118,3.7206,356000.0
2009-07-24 10:00:00,4.25,4.26,4.22,4.22,484800.0,3.7206,3.7293,3.6943,3.6943,484800.0
2009-07-24 10:10:00,4.22,4.22,4.21,4.22,330400.0,3.6943,3.6943,3.6856,3.6943,330400.0
2009-07-24 10:20:00,4.22,4.24,4.21,4.24,197600.0,3.6943,3.7118,3.6856,3.7118,197600.0
2009-07-24 10:30:00,4.24,4.25,4.24,4.24,196000.0,3.7118,3.7206,3.7118,3.7118,196000.0
2009-07-24 10:40:00,4.24,4.25,4.24,4.25,116000.0,3.7118,3.7206,3.7118,3.7206,116000.0
2009-07-24 10:50:00,4.25,4.25,4.24,4.24,122400.0,3.7206,3.7206,3.7118,3.7118,122400.0
2009-07-24 11:00:00,4.24,4.25,4.24,4.24,97600.0,3.7118,3.7206,3.7118,3.7118,97600.0
2009-07-24 11:10:00,4.24,4.25,4.24,4.25,97600.0,3.7118,3.7206,3.7118,3.7206,97600.0
2009-07-24 11:20:00,4.25,4.26,4.25,4.26,72000.0,3.7206,3.7293,3.7206,3.7293,72000.0
2009-07-24 11:30:00,4.26,4.27,4.26,4.26,48800.0,3.7293,3.7381,3.7293,3.7293,48800.0
2009-07-24 11:40:00,4.26,4.27,4.26,4.27,85600.0,3.7293,3.7381,3.7293,3.7381,85600.0
2009-07-24 11:50:00,4.27,4.28,4.27,4.28,124000.0,3.7381,3.7468,3.7381,3.7468,124000.0
2009-07-24 12:00:00,4.28,4.29,4.28,4.29,145600.0,3.7468,3.7556,3.7468,3.7556,145600.0
2009-07-24 12:10:00,4.29,4.29,4.29,4.29,93600.0,3.7556,3.7556,3.7556,3.7556,93600.0
2009-07-24 12:20:00,4.29,4.29,4.29,4.29,120000.0,3.7556,3.7556,3.7556,3.7556,120000.0
2009-07-24 12:30:00,4.29,4.29,4.28,4.28,39200.0,3.7556,3.7556,3.7468,3.7468,39200.0
2009-07-24 12:40:00,4.29,4.29,4.27,4.27,616800.0,3.7556,3.7556,3.7381,3.7381,616800.0
2009-07-24 12:50:00,4.27,4.27,4.26,4.27,565600.0,3.7381,3.7381,3.7293,3.7381,565600.0
2009-07-24 13:00:00,4.27,4.28,4.27,4.28,80000.0,3.7381,3.7468,3.7381,3.7468,80000.0
2009-07-24 13:10:00,4.28,4.29,4.28,4.29,38400.0,3.7468,3.7556,3.7468,3.7556,38400.0
2009-07-24 13:20:00,4.29,4.29,4.29,4.29,72800.0,3.7556,3.7556,3.7556,3.7556,72800.0
2009-07-24 13:30:00,4.29,4.31,4.29,4.31,138400.0,3.7556,3.7731,3.7556,3.7731,138400.0
2009-07-24 13:40:00,4.31,4.31,4.3,4.31,136800.0,3.7731,3.7731,3.7643,3.7731,136800.0
2009-07-24 13:50:00,4.31,4.31,4.31,4.31,64800.0,3.7731,3.7731,3.7731,3.7731,64800.0
2009-07-24 14:00:00,4.31,4.32,4.31,4.32,365600.0,3.7731,3.7819,3.7731,3.7819,365600.0
2009-07-24 14:10:00,4.32,4.32,4.32,4.32,110400.0,3.7819,3.7819,3.7819,3.7819,110400.0
2009-07-24 14:20:00,4.32,4.32,4.31,4.32,117600.0,3.7819,3.7819,3.7731,3.7819,117600.0
2009-07-24 14:30:00,4.32,4.33,4.32,4.33,181600.0,3.7819,3.7906,3.7819,3.7906,181600.0
2009-07-24 14:40:00,4.33,4.33,4.32,4.33,115200.0,3.7906,3.7906,3.7819,3.7906,115200.0
2009-07-24 14:50:00,4.33,4.33,4.32,4.32,151200.0,3.7906,3.7906,3.7819,3.7819,151200.0
2009-07-24 15:00:00,4.32,4.33,4.32,4.32,176000.0,3.7819,3.7906,3.7819,3.7819,176000.0
2009-07-24 15:10:00,4.32,4.33,4.32,4.33,197600.0,3.7819,3.7906,3.7819,3.7906,197600.0
2009-07-24 15:20:00,4.32,4.33,4.32,4.33,152000.0,3.7819,3.7906,3.7819,3.7906,152000.0
2009-07-24 15:30:00,4.33,4.33,4.32,4.33,196800.0,3.7906,3.7906,3.7819,3.7906,196800.0
2009-07-24 15:40:00,4.33,4.34,4.33,4.33,332800.0,3.7906,3.7994,3.7906,3.7906,332800.0
2009-07-24 15:50:00,4.33,4.34,4.33,4.34,488000.0,3.7906,3.7994,3.7906,3.7994,488000.0
2009-07-27 09:30:00,4.32,4.34,4.29,4.3,303200.0,3.7819,3.7994,3.7556,3.7643,303200.0
2009-07-27 09:40:00,4.31,4.31,4.3,4.3,162400.0,3.7731,3.7731,3.7643,3.7643,162400.0
2009-07-27 09:50:00,4.3,4.3,4.29,4.3,73600.0,3.7643,3.7643,3.7556,3.7643,73600.0
2009-07-27 10:00:00,4.3,4.32,4.28,4.29,277600.0,3.7643,3.7819,3.7468,3.7556,277600.0
2009-07-27 10:10:00,4.29,4.29,4.26,4.26,280800.0,3.7556,3.7556,3.7293,3.7293,280800.0
2009-07-27 10:20:00,4.26,4.26,4.25,4.25,185600.0,3.7293,3.7293,3.7206,3.7206,185600.0
2009-07-27 10:30:00,4.25,4.26,4.25,4.26,112800.0,3.7206,3.7293,3.7206,3.7293,112800.0
2009-07-27 10:40:00,4.26,4.27,4.25,4.27,140800.0,3.7293,3.7381,3.7206,3.7381,140800.0
2009-07-27 10:50:00,4.27,4.27,4.26,4.27,96000.0,3.7381,3.7381,3.7293,3.7381,96000.0
2009-07-27 11:00:00,4.27,4.28,4.27,4.28,75200.0,3.7381,3.7468,3.7381,3.7468,75200.0
2009-07-27 11:10:00,4.28,4.29,4.27,4.29,178400.0,3.7468,3.7556,3.7381,3.7556,178400.0
2009-07-27 11:20:00,4.29,4.3,4.29,4.3,56000.0,3.7556,3.7643,3.7556,3.7643,56000.0
2009-07-27 11:30:00,4.3,4.3,4.29,4.29,130400.0,3.7643,3.7643,3.7556,3.7556,130400.0
2009-07-27 11:40:00,4.29,4.3,4.29,4.3,38400.0,3.7556,3.7643,3.7556,3.7643,38400.0
2009-07-27 11:50:00,4.3,4.3,4.29,4.29,72800.0,3.7643,3.7643,3.7556,3.7556,72800.0
2009-07-27 12:00:00,4.29,4.29,4.28,4.28,76800.0,3.7556,3.7556,3.7468,3.7468,76800.0
2009-07-27 12:10:00,4.29,4.29,4.28,4.28,105600.0,3.7556,3.7556,3.7468,3.7468,105600.0
2009-07-27 12:20:00,4.28,4.29,4.28,4.28,67200.0,3.7468,3.7556,3.7468,3.7468,67200.0
2009-07-27 12:30:00,4.28,4.28,4.28,4.28,94400.0,3.7468,3.7468,3.7468,3.7468,94400.0
2009-07-27 12:40:00,4.28,4.29,4.28,4.28,121600.0,3.7468,3.7556,3.7468,3.7468,121600.0
2009-07-27 12:50:00,4.28,4.29,4.28,4.28,65600.0,3.7468,3.7556,3.7468,3.7468,65600.0
2009-07-27 13:00:00,4.28,4.28,4.28,4.28,251200.0,3.7468,3.7468,3.7468,3.7468,251200.0
2009-07-27 13:10:00,4.28,4.28,4.28,4.28,80800.0,3.7468,3.7468,3.7468,3.7468,80800.0
2009-07-27 13:20:00,4.28,4.28,4.28,4.28,97600.0,3.7468,3.7468,3.7468,3.7468,97600.0
2009-07-27 13:30:00,4.28,4.28,4.27,4.27,285600.0,3.7468,3.7468,3.7381,3.7381,285600.0
2009-07-27 13:40:00,4.27,4.28,4.26,4.27,140000.0,3.7381,3.7468,3.7293,3.7381,140000.0
2009-07-27 13:50:00,4.28,4.29,4.27,4.28,88000.0,3.7468,3.7556,3.7381,3.7468,88000.0
2009-07-27 14:00:00,4.28,4.28,4.28,4.28,61600.0,3.7468,3.7468,3.7468,3.7468,61600.0
2009-07-27 14:10:00,4.28,4.28,4.28,4.28,166400.0,3.7468,3.7468,3.7468,3.7468,166400.0
2009-07-27 14:20:00,4.28,4.28,4.28,4.28,96800.0,3.7468,3.7468,3.7468,3.7468,96800.0
2009-07-27 14:30:00,4.28,4.29,4.28,4.29,82400.0,3.7468,3.7556,3.7468,3.7556,82400.0
2009-07-27 14:40:00,4.29,4.29,4.29,4.29,132000.0,3.7556,3.7556,3.7556,3.7556,132000.0
2009-07-27 14:50:00,4.29,4.29,4.28,4.28,56000.0,3.7556,3.7556,3.7468,3.7468,56000.0
2009-07-27 15:00:00,4.28,4.29,4.28,4.29,100000.0,3.7468,3.7556,3.7468,3.7556,100000.0
2009-07-27 15:10:00,4.29,4.29,4.28,4.28,134400.0,3.7556,3.7556,3.7468,3.7468,134400.0
2009-07-27 15:20:00,4.28,4.29,4.27,4.28,126400.0,3.7468,3.7556,3.7381,3.7468,126400.0
2009-07-27 15:30:00,4.28,4.28,4.28,4.28,138400.0,3.7468,3.7468,3.7468,3.7468,138400.0
2009-07-27 15:40:00,4.28,4.29,4.28,4.28,256000.0,3.7468,3.7556,3.7468,3.7468,256000.0
2009-07-27 15:50:00,4.29,4.3,4.28,4.29,658400.0,3.7556,3.7643,3.7468,3.7556,658400.0
2009-07-28 09:30:00,4.25,4.28,4.25,4.28,166400.0,3.7206,3.7468,3.7206,3.7468,166400.0
2009-07-28 09:40:00,4.29,4.31,4.28,4.3,115200.0,3.7556,3.7731,3.7468,3.7643,115200.0
2009-07-28 09:50:00,4.3,4.31,4.29,4.3,111200.0,3.7643,3.7731,3.7556,3.7643,111200.0
2009-07-28 10:00:00,4.3,4.3,4.26,4.26,126400.0,3.7643,3.7643,3.7293,3.7293,126400.0
2009-07-28 10:10:00,4.26,4.27,4.24,4.26,137600.0,3.7293,3.7381,3.7118,3.7293,137600.0
2009-07-28 10:20:00,4.26,4.27,4.25,4.27,101600.0,3.7293,3.7381,3.7206,3.7381,101600.0
2009-07-28 10:30:00,4.27,4.28,4.26,4.26,102400.0,3.7381,3.7468,3.7293,3.7293,102400.0
2009-07-28 10:40:00,4.27,4.27,4.26,4.27,57600.0,3.7381,3.7381,3.7293,3.7381,57600.0
2009-07-28 10:50:00,4.27,4.27,4.27,4.27,19200.0,3.7381,3.7381,3.7381,3.7381,19200.0
2009-07-28 11:00:00,4.27,4.27,4.25,4.25,60800.0,3.7381,3.7381,3.7206,3.7206,60800.0
2009-07-28 11:10:00,4.25,4.25,4.24,4.25,67200.0,3.7206,3.7206,3.7118,3.7206,67200.0
2009-07-28 11:20:00,4.25,4.25,4.22,4.22,180000.0,3.7206,3.7206,3.6943,3.6943,180000.0
2009-07-28 11:30:00,4.22,4.23,4.21,4.21,97600.0,3.6943,3.7031,3.6856,3.6856,97600.0
2009-07-28 11:40:00,4.21,4.22,4.21,4.22,91200.0,3.6856,3.6943,3.6856,3.6943,91200.0
2009-07-28 11:50:00,4.21,4.23,4.21,4.22,84800.0,3.6856,3.7031,3.6856,3.6943,84800.0
2009-07-28 12:00:00,4.22,4.23,4.22,4.23,114400.0,3.6943,3.7031,3.6943,3.7031,114400.0
2009-07-28 12:10:00,4.22,4.23,4.22,4.23,78400.0,3.6943,3.7031,3.6943,3.7031,78400.0
2009-07-28 12:20:00,4.23,4.24,4.23,4.23,40000.0,3.7031,3.7118,3.7031,3.7031,40000.0
2009-07-28 12:30:00,4.23,4.24,4.23,4.23,58400.0,3.7031,3.7118,3.7031,3.7031,58400.0
2009-07-28 12:40:00,4.23,4.23,4.23,4.23,40000.0,3.7031,3.7031,3.7031,3.7031,40000.0
2009-07-28 12:50:00,4.23,4.23,4.22,4.23,20800.0,3.7031,3.7031,3.6943,3.7031,20800.0
2009-07-28 13:00:00,4.23,4.23,4.22,4.23,44800.0,3.7031,3.7031,3.6943,3.7031,44800.0
2009-07-28 13:10:00,4.23,4.24,4.23,4.24,38400.0,3.7031,3.7118,3.7031,3.7118,38400.0
2009-07-28 13:20:00,4.24,4.25,4.24,4.25,49600.0,3.7118,3.7206,3.7118,3.7206,49600.0
2009-07-28 13:30:00,4.25,4.25,4.24,4.25,31200.0,3.7206,3.7206,3.7118,3.7206,31200.0
2009-07-28 13:40:00,4.25,4.25,4.25,4.25,63200.0,3.7206,3.7206,3.7206,3.7206,63200.0
2009-07-28 13:50:00,4.25,4.26,4.25,4.26,88800.0,3.7206,3.7293,3.7206,3.7293,88800.0
2009-07-28 14:00:00,4.26,4.27,4.25,4.27,121600.0,3.7293,3.7381,3.7206,3.7381,121600.0
2009-07-28 14:10:00,4.27,4.27,4.26,4.27,93600.0,3.7381,3.7381,3.7293,3.7381,93600.0
2009-07-28 14:20:00,4.27,4.28,4.27,4.27,108800.0,3.7381,3.7468,3.7381,3.7381,108800.0
2009-07-28 14:30:00,4.27,4.28,4.27,4.27,209600.0,3.7381,3.7468,3.7381,3.7381,209600.0
2009-07-28 14:40:00,4.27,4.27,4.26,4.26,72800.0,3.7381,3.7381,3.7293,3.7293,72800.0
2009-07-28 14:50:00,4.26,4.26,4.25,4.25,96800.0,3.7293,3.7293,3.7206,3.7206,96800.0
2009-07-28 15:00:00,4.26,4.26,4.25,4.25,98400.0,3.7293,3.7293,3.7206,3.7206,98400.0
2009-07-28 15:10:00,4.25,4.26,4.25,4.25,206400.0,3.7206,3.7293,3.7206,3.7206,206400.0
2009-07-28 15:20:00,4.25,4.26,4.25,4.26,203200.0,3.7206,3.7293,3.7206,3.7293,203200.0
2009-07-28 15:30:00,4.26,4.27,4.26,4.26,269600.0,3.7293,3.7381,3.7293,3.7293,269600.0
2009-07-28 15:40:00,4.26,4.28,4.26,4.27,276000.0,3.7293,3.7468,3.7293,3.7381,276000.0
2009-07-28 15:50:00,4.27,4.27,4.26,4.27,489600.0,3.7381,3.7381,3.7293,3.7381,489600.0
2009-07-29 09:30:00,4.23,4.24,4.2,4.21,196000.0,3.7031,3.7118,3.6768,3.6856,196000.0
2009-07-29 09:40:00,4.21,4.23,4.21,4.21,168000.0,3.6856,3.7031,3.6856,3.6856,168000.0
2009-07-29 09:50:00,4.21,4.22,4.2,4.2,335200.0,3.6856,3.6943,3.6768,3.6768,335200.0
2009-07-29 10:00:00,4.2,4.21,4.19,4.2,272000.0,3.6768,3.6856,3.668,3.6768,272000.0
2009-07-29 10:10:00,4.2,4.21,4.18,4.18,1141600.0,3.6768,3.6856,3.6593,3.6593,1141600.0
2009-07-29 10:20:00,4.19,4.2,4.18,4.2,373600.0,3.668,3.6768,3.6593,3.6768,373600.0
2009-07-29 10:30:00,4.2,4.2,4.18,4.18,290400.0,3.6768,3.6768,3.6593,3.6593,290400.0
2009-07-29 10:40:00,4.18,4.19,4.18,4.18,213600.0,3.6593,3.668,3.6593,3.6593,213600.0
2009-07-29 10:50:00,4.18,4.19,4.18,4.18,267200.0,3.6593,3.668,3.6593,3.6593,267200.0
2009-07-29 11:00:00,4.18,4.19,4.18,4.19,408800.0,3.6593,3.668,3.6593,3.668,408800.0
2009-07-29 11:10:00,4.19,4.19,4.18,4.18,252000.0,3.668,3.668,3.6593,3.6593,252000.0
2009-07-29 11:20:00,4.18,4.18,4.17,4.18,166400.0,3.6593,3.6593,3.6505,3.6593,166400.0
2009-07-29 11:30:00,4.18,4.18,4.17,4.17,287200.0,3.6593,3.6593,3.6505,3.6505,287200.0
2009-07-29 11:40:00,4.17,4.17,4.16,4.17,126400.0,3.6505,3.6505,3.6418,3.6505,126400.0
2009-07-29 11:50:00,4.17,4.17,4.17,4.17,96800.0,3.6505,3.6505,3.6505,3.6505,96800.0
2009-07-29 12:00:00,4.17,4.17,4.17,4.17,116800.0,3.6505,3.6505,3.6505,3.6505,116800.0
2009-07-29 12:10:00,4.17,4.17,4.16,4.16,356000.0,3.6505,3.6505,3.6418,3.6418,356000.0
2009-07-29 12:20:00,4.17,4.17,4.16,4.16,87200.0,3.6505,3.6505,3.6418,3.6418,87200.0
2009-07-29 12:30:00,4.16,4.18,4.16,4.18,341600.0,3.6418,3.6593,3.6418,3.6593,341600.0
2009-07-29 12:40:00,4.18,4.18,4.18,4.18,237600.0,3.6593,3.6593,3.6593,3.6593,237600.0
2009-07-29 12:50:00,4.18,4.18,4.18,4.18,173600.0,3.6593,3.6593,3.6593,3.6593,173600.0
2009-07-29 13:00:00,4.18,4.18,4.17,4.17,261600.0,3.6593,3.6593,3.6505,3.6505,261600.0
2009-07-29 13:10:00,4.17,4.17,4.17,4.17,184000.0,3.6505,3.6505,3.6505,3.6505,184000.0
2009-07-29 13:20:00,4.17,4.17,4.16,4.16,223200.0,3.6505,3.6505,3.6418,3.6418,223200.0
2009-07-29 13:30:00,4.16,4.16,4.16,4.16,232800.0,3.6418,3.6418,3.6418,3.6418,232800.0
2009-07-29 13:40:00,4.16,4.17,4.16,4.16,196000.0,3.6418,3.6505,3.6418,3.6418,196000.0
2009-07-29 13:50:00,4.16,4.17,4.16,4.16,204800.0,3.6418,3.6505,3.6418,3.6418,204800.0
2009-07-29 14:00:00,4.16,4.17,4.16,4.16,187200.0,3.6418,3.6505,3.6418,3.6418,187200.0
2009-07-29 14:10:00,4.16,4.17,4.16,4.16,227200.0,3.6418,3.6505,3.6418,3.6418,227200.0
2009-07-29 14:20:00,4.16,4.17,4.16,4.17,365600.0,3.6418,3.6505,3.6418,3.6505,365600.0
2009-07-29 14:30:00,4.17,4.17,4.16,4.16,219200.0,3.6505,3.6505,3.6418,3.6418,219200.0
2009-07-29 14:40:00,4.16,4.16,4.16,4.16,126400.0,3.6418,3.6418,3.6418,3.6418,126400.0
2009-07-29 14:50:00,4.16,4.16,4.16,4.16,143200.0,3.6418,3.6418,3.6418,3.6418,143200.0
2009-07-29 15:00:00,4.16,4.17,4.16,4.17,96800.0,3.6418,3.6505,3.6418,3.6505,96800.0
2009-07-29 15:10:00,4.17,4.18,4.17,4.17,117600.0,3.6505,3.6593,3.6505,3.6505,117600.0
2009-07-29 15:20:00,4.17,4.18,4.17,4.17,208800.0,3.6505,3.6593,3.6505,3.6505,208800.0
2009-07-29 15:30:00,4.17,4.19,4.17,4.19,636000.0,3.6505,3.668,3.6505,3.668,636000.0
2009-07-29 15:40:00,4.19,4.2,4.19,4.19,741600.0,3.668,3.6768,3.668,3.668,741600.0
2009-07-29 15:50:00,4.19,4.19,4.17,4.18,1576000.0,3.668,3.668,3.6505,3.6593,1576000.0
2009-07-30 09:30:00,4.23,4.23,4.2,4.23,228800.0,3.7031,3.7031,3.6768,3.7031,228800.0
2009-07-30 09:40:00,4.23,4.23,4.2,4.2,132000.0,3.7031,3.7031,3.6768,3.6768,132000.0
2009-07-30 09:50:00,4.2,4.22,4.19,4.21,476800.0,3.6768,3.6943,3.668,3.6856,476800.0
2009-07-30 10:00:00,4.21,4.22,4.2,4.22,499200.0,3.6856,3.6943,3.6768,3.6943,499200.0
2009-07-30 10:10:00,4.22,4.22,4.21,4.21,257600.0,3.6943,3.6943,3.6856,3.6856,257600.0
2009-07-30 10:20:00,4.22,4.22,4.21,4.22,205600.0,3.6943,3.6943,3.6856,3.6943,205600.0
2009-07-30 10:30:00,4.22,4.23,4.22,4.22,348000.0,3.6943,3.7031,3.6943,3.6943,348000.0
2009-07-30 10:40:00,4.22,4.22,4.21,4.22,199200.0,3.6943,3.6943,3.6856,3.6943,199200.0
2009-07-30 10:50:00,4.22,4.22,4.21,4.22,184800.0,3.6943,3.6943,3.6856,3.6943,184800.0
2009-07-30 11:00:00,4.22,4.23,4.21,4.21,292000.0,3.6943,3.7031,3.6856,3.6856,292000.0
2009-07-30 11:10:00,4.21,4.22,4.21,4.22,143200.0,3.6856,3.6943,3.6856,3.6943,143200.0
2009-07-30 11:20:00,4.22,4.22,4.21,4.21,331200.0,3.6943,3.6943,3.6856,3.6856,331200.0
2009-07-30 11:30:00,4.21,4.22,4.21,4.22,114400.0,3.6856,3.6943,3.6856,3.6943,114400.0
2009-07-30 11:40:00,4.22,4.22,4.21,4.22,83200.0,3.6943,3.6943,3.6856,3.6943,83200.0
2009-07-30 11:50:00,4.22,4.22,4.21,4.21,84000.0,3.6943,3.6943,3.6856,3.6856,84000.0
2009-07-30 12:00:00,4.21,4.21,4.2,4.21,96800.0,3.6856,3.6856,3.6768,3.6856,96800.0
2009-07-30 12:10:00,4.21,4.21,4.2,4.21,173600.0,3.6856,3.6856,3.6768,3.6856,173600.0
2009-07-30 12:20:00,4.21,4.22,4.21,4.21,90400.0,3.6856,3.6943,3.6856,3.6856,90400.0
2009-07-30 12:30:00,4.21,4.21,4.21,4.21,66400.0,3.6856,3.6856,3.6856,3.6856,66400.0
2009-07-30 12:40:00,4.21,4.21,4.2,4.21,119200.0,3.6856,3.6856,3.6768,3.6856,119200.0
2009-07-30 12:50:00,4.21,4.21,4.21,4.21,48800.0,3.6856,3.6856,3.6856,3.6856,48800.0
2009-07-30 13:00:00,4.21,4.22,4.21,4.22,197600.0,3.6856,3.6943,3.6856,3.6943,197600.0
2009-07-30 13:10:00,4.22,4.22,4.22,4.22,61600.0,3.6943,3.6943,3.6943,3.6943,61600.0
2009-07-30 13:20:00,4.22,4.23,4.22,4.22,127200.0,3.6943,3.7031,3.6943,3.6943,127200.0
2009-07-30 13:30:00,4.22,4.23,4.22,4.22,85600.0,3.6943,3.7031,3.6943,3.6943,85600.0
2009-07-30 13:40:00,4.22,4.23,4.22,4.22,125600.0,3.6943,3.7031,3.6943,3.6943,125600.0
2009-07-30 13:50:00,4.22,4.23,4.22,4.22,110400.0,3.6943,3.7031,3.6943,3.6943,110400.0
2009-07-30 14:00:00,4.22,4.22,4.21,4.22,152800.0,3.6943,3.6943,3.6856,3.6943,152800.0
2009-07-30 14:10:00,4.21,4.22,4.21,4.21,80000.0,3.6856,3.6943,3.6856,3.6856,80000.0
2009-07-30 14:20:00,4.22,4.22,4.21,4.22,205600.0,3.6943,3.6943,3.6856,3.6943,205600.0
2009-07-30 14:30:00,4.22,4.22,4.22,4.22,349600.0,3.6943,3.6943,3.6943,3.6943,349600.0
2009-07-30 14:40:00,4.22,4.22,4.21,4.22,208000.0,3.6943,3.6943,3.6856,3.6943,208000.0
2009-07-30 14:50:00,4.21,4.22,4.21,4.21,288000.0,3.6856,3.6943,3.6856,3.6856,288000.0
2009-07-30 15:00:00,4.21,4.22,4.21,4.22,180800.0,3.6856,3.6943,3.6856,3.6943,180800.0
2009-07-30 15:10:00,4.22,4.22,4.21,4.21,252800.0,3.6943,3.6943,3.6856,3.6856,252800.0
2009-07-30 15:20:00,4.21,4.21,4.2,4.21,214400.0,3.6856,3.6856,3.6768,3.6856,214400.0
2009-07-30 15:30:00,4.21,4.21,4.19,4.19,304000.0,3.6856,3.6856,3.668,3.668,304000.0
2009-07-30 15:40:00,4.19,4.2,4.18,4.18,532800.0,3.668,3.6768,3.6593,3.6593,532800.0
2009-07-30 15:50:00,4.18,4.19,4.18,4.18,976000.0,3.6593,3.668,3.6593,3.6593,976000.0
2009-07-31 09:30:00,4.18,4.18,4.15,4.15,402400.0,3.6593,3.6593,3.633,3.633,402400.0
2009-07-31 09:40:00,4.15,4.16,4.15,4.15,213600.0,3.633,3.6418,3.633,3.633,213600.0
2009-07-31 09:50:00,4.15,4.16,4.15,4.15,455200.0,3.633,3.6418,3.633,3.633,455200.0
2009-07-31 10:00:00,4.15,4.17,4.14,4.17,433600.0,3.633,3.6505,3.6243,3.6505,433600.0
2009-07-31 10:10:00,4.17,4.17,4.15,4.16,258400.0,3.6505,3.6505,3.633,3.6418,258400.0
2009-07-31 10:20:00,4.16,4.18,4.16,4.17,312000.0,3.6418,3.6593,3.6418,3.6505,312000.0
2009-07-31 10:30:00,4.17,4.18,4.17,4.18,163200.0,3.6505,3.6593,3.6505,3.6593,163200.0
2009-07-31 10:40:00,4.18,4.19,4.17,4.18,190400.0,3.6593,3.668,3.6505,3.6593,190400.0
2009-07-31 10:50:00,4.18,4.19,4.18,4.18,159200.0,3.6593,3.668,3.6593,3.6593,159200.0
2009-07-31 11:00:00,4.18,4.19,4.18,4.18,148800.0,3.6593,3.668,3.6593,3.6593,148800.0
2009-07-31 11:10:00,4.18,4.19,4.17,4.18,175200.0,3.6593,3.668,3.6505,3.6593,175200.0
2009-07-31 11:20:00,4.18,4.18,4.17,4.17,150400.0,3.6593,3.6593,3.6505,3.6505,150400.0
2009-07-31 11:30:00,4.17,4.19,4.17,4.19,296800.0,3.6505,3.668,3.6505,3.668,296800.0
2009-07-31 11:40:00,4.19,4.2,4.19,4.2,233600.0,3.668,3.6768,3.668,3.6768,233600.0
2009-07-31 11:50:00,4.2,4.2,4.19,4.19,262400.0,3.6768,3.6768,3.668,3.668,262400.0
2009-07-31 12:00:00,4.19,4.2,4.19,4.2,284000.0,3.668,3.6768,3.668,3.6768,284000.0
2009-07-31 12:10:00,4.2,4.2,4.19,4.19,202400.0,3.6768,3.6768,3.668,3.668,202400.0
2009-07-31 12:20:00,4.19,4.2,4.19,4.19,261600.0,3.668,3.6768,3.668,3.668,261600.0
2009-07-31 12:30:00,4.19,4.2,4.19,4.19,208000.0,3.668,3.6768,3.668,3.668,208000.0
2009-07-31 12:40:00,4.19,4.19,4.18,4.18,72800.0,3.668,3.668,3.6593,3.6593,72800.0
2009-07-31 12:50:00,4.18,4.18,4.18,4.18,144000.0,3.6593,3.6593,3.6593,3.6593,144000.0
2009-07-31 13:00:00,4.18,4.19,4.17,4.18,237600.0,3.6593,3.668,3.6505,3.6593,237600.0
2009-07-31 13:10:00,4.19,4.19,4.18,4.19,140000.0,3.668,3.668,3.6593,3.668,140000.0
2009-07-31 13:20:00,4.19,4.19,4.19,4.19,159200.0,3.668,3.668,3.668,3.668,159200.0
2009-07-31 13:30:00,4.2,4.2,4.19,4.19,114400.0,3.6768,3.6768,3.668,3.668,114400.0
2009-07-31 13:40:00,4.19,4.2,4.19,4.2,88800.0,3.668,3.6768,3.668,3.6768,88800.0
2009-07-31 13:50:00,4.2,4.2,4.2,4.2,147200.0,3.6768,3.6768,3.6768,3.6768,147200.0
2009-07-31 14:00:00,4.2,4.2,4.2,4.2,345600.0,3.6768,3.6768,3.6768,3.6768,345600.0
2009-07-31 14:10:00,4.2,4.21,4.2,4.2,217600.0,3.6768,3.6856,3.6768,3.6768,217600.0
2009-07-31 14:20:00,4.2,4.2,4.19,4.19,132800.0,3.6768,3.6768,3.668,3.668,132800.0
2009-07-31 14:30:00,4.19,4.19,4.18,4.19,281600.0,3.668,3.668,3.6593,3.668,281600.0
2009-07-31 14:40:00,4.19,4.19,4.18,4.19,343200.0,3.668,3.668,3.6593,3.668,343200.0
2009-07-31 14:50:00,4.18,4.18,4.17,4.18,253600.0,3.6593,3.6593,3.6505,3.6593,253600.0
2009-07-31 15:00:00,4.17,4.18,4.17,4.17,309600.0,3.6505,3.6593,3.6505,3.6505,309600.0
2009-07-31 15:10:00,4.17,4.18,4.17,4.18,371200.0,3.6505,3.6593,3.6505,3.6593,371200.0
2009-07-31 15:20:00,4.18,4.19,4.17,4.18,552000.0,3.6593,3.668,3.6505,3.6593,552000.0
2009-07-31 15:30:00,4.18,4.19,4.18,4.18,584000.0,3.6593,3.668,3.6593,3.6593,584000.0
2009-07-31 15:40:00,4.19,4.19,4.17,4.18,951200.0,3.668,3.668,3.6505,3.6593,951200.0
2009-07-31 15:50:00,4.18,4.18,4.17,4.18,1828000.0,3.6593,3.6593,3.6505,3.6593,1828000.0
2009-08-03 09:30:00,4.2,4.25,4.2,4.23,321600.0,3.6768,3.7206,3.6768,3.7031,321600.0
2009-08-03 09:40:00,4.23,4.23,4.18,4.19,300800.0,3.7031,3.7031,3.6593,3.668,300800.0
2009-08-03 09:50:00,4.18,4.2,4.18,4.2,106400.0,3.6593,3.6768,3.6593,3.6768,106400.0
2009-08-03 10:00:00,4.2,4.22,4.19,4.2,231200.0,3.6768,3.6943,3.668,3.6768,231200.0
2009-08-03 10:10:00,4.2,4.22,4.19,4.21,218400.0,3.6768,3.6943,3.668,3.6856,218400.0
2009-08-03 10:20:00,4.21,4.22,4.2,4.22,144000.0,3.6856,3.6943,3.6768,3.6943,144000.0
2009-08-03 10:30:00,4.22,4.24,4.22,4.24,215200.0,3.6943,3.7118,3.6943,3.7118,215200.0
2009-08-03 10:40:00,4.24,4.24,4.23,4.23,197600.0,3.7118,3.7118,3.7031,3.7031,197600.0
2009-08-03 10:50:00,4.23,4.23,4.21,4.22,280000.0,3.7031,3.7031,3.6856,3.6943,280000.0
2009-08-03 11:00:00,4.22,4.23,4.22,4.23,696000.0,3.6943,3.7031,3.6943,3.7031,696000.0
2009-08-03 11:10:00,4.23,4.23,4.22,4.22,228000.0,3.7031,3.7031,3.6943,3.6943,228000.0
2009-08-03 11:20:00,4.22,4.24,4.22,4.23,300000.0,3.6943,3.7118,3.6943,3.7031,300000.0
2009-08-03 11:30:00,4.23,4.23,4.22,4.22,222400.0,3.7031,3.7031,3.6943,3.6943,222400.0
2009-08-03 11:40:00,4.22,4.24,4.22,4.24,221600.0,3.6943,3.7118,3.6943,3.7118,221600.0
2009-08-03 11:50:00,4.24,4.24,4.23,4.24,156800.0,3.7118,3.7118,3.7031,3.7118,156800.0
2009-08-03 12:00:00,4.24,4.25,4.24,4.24,233600.0,3.7118,3.7206,3.7118,3.7118,233600.0
2009-08-03 12:10:00,4.24,4.24,4.24,4.24,175200.0,3.7118,3.7118,3.7118,3.7118,175200.0
2009-08-03 12:20:00,4.24,4.25,4.24,4.25,208800.0,3.7118,3.7206,3.7118,3.7206,208800.0
2009-08-03 12:30:00,4.25,4.26,4.25,4.25,167200.0,3.7206,3.7293,3.7206,3.7206,167200.0
2009-08-03 12:40:00,4.25,4.26,4.25,4.25,149600.0,3.7206,3.7293,3.7206,3.7206,149600.0
2009-08-03 12:50:00,4.25,4.26,4.25,4.26,169600.0,3.7206,3.7293,3.7206,3.7293,169600.0
2009-08-03 13:00:00,4.26,4.27,4.26,4.27,204000.0,3.7293,3.7381,3.7293,3.7381,204000.0
2009-08-03 13:10:00,4.27,4.27,4.26,4.27,101600.0,3.7381,3.7381,3.7293,3.7381,101600.0
2009-08-03 13:20:00,4.27,4.27,4.26,4.26,92000.0,3.7381,3.7381,3.7293,3.7293,92000.0
2009-08-03 13:30:00,4.26,4.27,4.26,4.27,163200.0,3.7293,3.7381,3.7293,3.7381,163200.0
2009-08-03 13:40:00,4.28,4.28,4.27,4.28,127200.0,3.7468,3.7468,3.7381,3.7468,127200.0
2009-08-03 13:50:00,4.28,4.28,4.27,4.28,153600.0,3.7468,3.7468,3.7381,3.7468,153600.0
2009-08-03 14:00:00,4.27,4.28,4.27,4.28,201600.0,3.7381,3.7468,3.7381,3.7468,201600.0
2009-08-03 14:10:00,4.28,4.29,4.28,4.29,209600.0,3.7468,3.7556,3.7468,3.7556,209600.0
2009-08-03 14:20:00,4.29,4.29,4.29,4.29,138400.0,3.7556,3.7556,3.7556,3.7556,138400.0
2009-08-03 14:30:00,4.29,4.29,4.28,4.29,205600.0,3.7556,3.7556,3.7468,3.7556,205600.0
2009-08-03 14:40:00,4.29,4.3,4.29,4.3,308000.0,3.7556,3.7643,3.7556,3.7643,308000.0
2009-08-03 14:50:00,4.3,4.3,4.29,4.3,327200.0,3.7643,3.7643,3.7556,3.7643,327200.0
2009-08-03 15:00:00,4.3,4.3,4.29,4.29,442400.0,3.7643,3.7643,3.7556,3.7556,442400.0
2009-08-03 15:10:00,4.3,4.3,4.29,4.3,435200.0,3.7643,3.7643,3.7556,3.7643,435200.0
2009-08-03 15:20:00,4.3,4.3,4.29,4.29,432800.0,3.7643,3.7643,3.7556,3.7556,432800.0
2009-08-03 15:30:00,4.29,4.29,4.28,4.29,488800.0,3.7556,3.7556,3.7468,3.7556,488800.0
2009-08-03 15:40:00,4.28,4.29,4.28,4.28,508800.0,3.7468,3.7556,3.7468,3.7468,508800.0
2009-08-03 15:50:00,4.28,4.3,4.28,4.29,893600.0,3.7468,3.7643,3.7468,3.7556,893600.0
2009-08-04 09:30:00,4.28,4.29,4.26,4.26,171200.0,3.7468,3.7556,3.7293,3.7293,171200.0
2009-08-04 09:40:00,4.26,4.29,4.26,4.29,352000.0,3.7293,3.7556,3.7293,3.7556,352000.0
2009-08-04 09:50:00,4.29,4.29,4.28,4.28,747200.0,3.7556,3.7556,3.7468,3.7468,747200.0
2009-08-04 10:00:00,4.28,4.29,4.28,4.28,526400.0,3.7468,3.7556,3.7468,3.7468,526400.0
2009-08-04 10:10:00,4.28,4.29,4.28,4.28,205600.0,3.7468,3.7556,3.7468,3.7468,205600.0
2009-08-04 10:20:00,4.28,4.28,4.27,4.27,135200.0,3.7468,3.7468,3.7381,3.7381,135200.0
2009-08-04 10:30:00,4.27,4.29,4.27,4.28,158400.0,3.7381,3.7556,3.7381,3.7468,158400.0
2009-08-04 10:40:00,4.28,4.29,4.28,4.29,206400.0,3.7468,3.7556,3.7468,3.7556,206400.0
2009-08-04 10:50:00,4.29,4.29,4.28,4.29,139200.0,3.7556,3.7556,3.7468,3.7556,139200.0
2009-08-04 11:00:00,4.29,4.29,4.28,4.28,182400.0,3.7556,3.7556,3.7468,3.7468,182400.0
2009-08-04 11:10:00,4.28,4.29,4.27,4.28,610400.0,3.7468,3.7556,3.7381,3.7468,610400.0
2009-08-04 11:20:00,4.28,4.28,4.26,4.26,322400.0,3.7468,3.7468,3.7293,3.7293,322400.0
2009-08-04 11:30:00,4.26,4.27,4.26,4.27,178400.0,3.7293,3.7381,3.7293,3.7381,178400.0
2009-08-04 11:40:00,4.27,4.28,4.27,4.27,107200.0,3.7381,3.7468,3.7381,3.7381,107200.0
2009-08-04 11:50:00,4.27,4.28,4.27,4.27,108800.0,3.7381,3.7468,3.7381,3.7381,108800.0
2009-08-04 12:00:00,4.27,4.28,4.27,4.27,87200.0,3.7381,3.7468,3.7381,3.7381,87200.0
2009-08-04 12:10:00,4.27,4.28,4.27,4.27,127200.0,3.7381,3.7468,3.7381,3.7381,127200.0
2009-08-04 12:20:00,4.28,4.28,4.27,4.27,82400.0,3.7468,3.7468,3.7381,3.7381,82400.0
2009-08-04 12:30:00,4.27,4.28,4.27,4.27,51200.0,3.7381,3.7468,3.7381,3.7381,51200.0
2009-08-04 12:40:00,4.27,4.27,4.27,4.27,123200.0,3.7381,3.7381,3.7381,3.7381,123200.0
2009-08-04 12:50:00,4.27,4.28,4.27,4.27,88000.0,3.7381,3.7468,3.7381,3.7381,88000.0
2009-08-04 13:00:00,4.27,4.28,4.27,4.27,124800.0,3.7381,3.7468,3.7381,3.7381,124800.0
2009-08-04 13:10:00,4.27,4.27,4.26,4.27,130400.0,3.7381,3.7381,3.7293,3.7381,130400.0
2009-08-04 13:20:00,4.27,4.27,4.26,4.27,192800.0,3.7381,3.7381,3.7293,3.7381,192800.0
2009-08-04 13:30:00,4.27,4.28,4.27,4.27,150400.0,3.7381,3.7468,3.7381,3.7381,150400.0
2009-08-04 13:40:00,4.27,4.27,4.26,4.27,223200.0,3.7381,3.7381,3.7293,3.7381,223200.0
2009-08-04 13:50:00,4.27,4.27,4.25,4.26,152000.0,3.7381,3.7381,3.7206,3.7293,152000.0
2009-08-04 14:00:00,4.26,4.26,4.24,4.25,270400.0,3.7293,3.7293,3.7118,3.7206,270400.0
2009-08-04 14:10:00,4.25,4.25,4.24,4.24,411200.0,3.7206,3.7206,3.7118,3.7118,411200.0
2009-08-04 14:20:00,4.24,4.25,4.24,4.24,223200.0,3.7118,3.7206,3.7118,3.7118,223200.0
2009-08-04 14:30:00,4.24,4.25,4.24,4.24,401600.0,3.7118,3.7206,3.7118,3.7118,401600.0
2009-08-04 14:40:00,4.24,4.25,4.24,4.24,214400.0,3.7118,3.7206,3.7118,3.7118,214400.0
2009-08-04 14:50:00,4.24,4.25,4.24,4.24,204000.0,3.7118,3.7206,3.7118,3.7118,204000.0
2009-08-04 15:00:00,4.24,4.25,4.24,4.25,399200.0,3.7118,3.7206,3.7118,3.7206,399200.0
2009-08-04 15:10:00,4.25,4.25,4.24,4.24,264800.0,3.7206,3.7206,3.7118,3.7118,264800.0
2009-08-04 15:20:00,4.24,4.25,4.24,4.24,430400.0,3.7118,3.7206,3.7118,3.7118,430400.0
2009-08-04 15:30:00,4.24,4.25,4.24,4.24,401600.0,3.7118,3.7206,3.7118,3.7118,401600.0
2009-08-04 15:40:00,4.24,4.25,4.24,4.25,655200.0,3.7118,3.7206,3.7118,3.7206,655200.0
2009-08-04 15:50:00,4.25,4.26,4.25,4.26,1376800.0,3.7206,3.7293,3.7206,3.7293,1376800.0
2009-08-05 09:30:00,4.26,4.28,4.25,4.25,103200.0,3.7293,3.7468,3.7206,3.7206,103200.0
2009-08-05 09:40:00,4.25,4.25,4.22,4.23,304800.0,3.7206,3.7206,3.6943,3.7031,304800.0
2009-08-05 09:50:00,4.22,4.23,4.2,4.2,399200.0,3.6943,3.7031,3.6768,3.6768,399200.0
2009-08-05 10:00:00,4.2,4.2,4.18,4.18,379200.0,3.6768,3.6768,3.6593,3.6593,379200.0
2009-08-05 10:10:00,4.18,4.18,4.16,4.17,252800.0,3.6593,3.6593,3.6418,3.6505,252800.0
2009-08-05 10:20:00,4.16,4.18,4.16,4.18,184000.0,3.6418,3.6593,3.6418,3.6593,184000.0
2009-08-05 10:30:00,4.17,4.18,4.16,4.16,201600.0,3.6505,3.6593,3.6418,3.6418,201600.0
2009-08-05 10:40:00,4.16,4.17,4.15,4.15,166400.0,3.6418,3.6505,3.633,3.633,166400.0
2009-08-05 10:50:00,4.15,4.16,4.15,4.15,116000.0,3.633,3.6418,3.633,3.633,116000.0
2009-08-05 11:00:00,4.15,4.17,4.15,4.17,155200.0,3.633,3.6505,3.633,3.6505,155200.0
2009-08-05 11:10:00,4.17,4.17,4.17,4.17,78400.0,3.6505,3.6505,3.6505,3.6505,78400.0
2009-08-05 11:20:00,4.16,4.16,4.15,4.16,52000.0,3.6418,3.6418,3.633,3.6418,52000.0
2009-08-05 11:30:00,4.16,4.16,4.14,4.14,127200.0,3.6418,3.6418,3.6243,3.6243,127200.0
2009-08-05 11:40:00,4.14,4.15,4.14,4.14,289600.0,3.6243,3.633,3.6243,3.6243,289600.0
2009-08-05 11:50:00,4.14,4.14,4.13,4.13,80000.0,3.6243,3.6243,3.6155,3.6155,80000.0
2009-08-05 12:00:00,4.13,4.13,4.13,4.13,127200.0,3.6155,3.6155,3.6155,3.6155,127200.0
2009-08-05 12:10:00,4.13,4.14,4.13,4.14,87200.0,3.6155,3.6243,3.6155,3.6243,87200.0
2009-08-05 12:20:00,4.14,4.14,4.13,4.13,136800.0,3.6243,3.6243,3.6155,3.6155,136800.0
2009-08-05 12:30:00,4.13,4.13,4.12,4.12,78400.0,3.6155,3.6155,3.6068,3.6068,78400.0
2009-08-05 12:40:00,4.12,4.13,4.12,4.13,68000.0,3.6068,3.6155,3.6068,3.6155,68000.0
2009-08-05 12:50:00,4.13,4.13,4.12,4.12,72800.0,3.6155,3.6155,3.6068,3.6068,72800.0
2009-08-05 13:00:00,4.12,4.13,4.12,4.12,120800.0,3.6068,3.6155,3.6068,3.6068,120800.0
2009-08-05 13:10:00,4.12,4.14,4.12,4.14,122400.0,3.6068,3.6243,3.6068,3.6243,122400.0
2009-08-05 13:20:00,4.13,4.14,4.13,4.14,180800.0,3.6155,3.6243,3.6155,3.6243,180800.0
2009-08-05 13:30:00,4.14,4.14,4.13,4.13,92800.0,3.6243,3.6243,3.6155,3.6155,92800.0
2009-08-05 13:40:00,4.13,4.14,4.13,4.13,75200.0,3.6155,3.6243,3.6155,3.6155,75200.0
2009-08-05 13:50:00,4.13,4.13,4.12,4.12,265600.0,3.6155,3.6155,3.6068,3.6068,265600.0
2009-08-05 14:00:00,4.12,4.12,4.11,4.12,260000.0,3.6068,3.6068,3.598,3.6068,260000.0
2009-08-05 14:10:00,4.12,4.12,4.11,4.12,257600.0,3.6068,3.6068,3.598,3.6068,257600.0
2009-08-05 14:20:00,4.12,4.13,4.12,4.13,726400.0,3.6068,3.6155,3.6068,3.6155,726400.0
2009-08-05 14:30:00,4.13,4.14,4.13,4.14,479200.0,3.6155,3.6243,3.6155,3.6243,479200.0
2009-08-05 14:40:00,4.14,4.17,4.14,4.16,404800.0,3.6243,3.6505,3.6243,3.6418,404800.0
2009-08-05 14:50:00,4.17,4.17,4.15,4.16,182400.0,3.6505,3.6505,3.633,3.6418,182400.0
2009-08-05 15:00:00,4.16,4.16,4.15,4.16,262400.0,3.6418,3.6418,3.633,3.6418,262400.0
2009-08-05 15:10:00,4.16,4.17,4.16,4.17,246400.0,3.6418,3.6505,3.6418,3.6505,246400.0
2009-08-05 15:20:00,4.16,4.18,4.16,4.18,376000.0,3.6418,3.6593,3.6418,3.6593,376000.0
2009-08-05 15:30:00,4.18,4.18,4.16,4.17,518400.0,3.6593,3.6593,3.6418,3.6505,518400.0
2009-08-05 15:40:00,4.16,4.17,4.16,4.17,469600.0,3.6418,3.6505,3.6418,3.6505,469600.0
2009-08-05 15:50:00,4.17,4.17,4.17,4.17,721600.0,3.6505,3.6505,3.6505,3.6505,721600.0
2009-08-06 09:30:00,4.18,4.19,4.16,4.18,217600.0,3.6593,3.668,3.6418,3.6593,217600.0
2009-08-06 09:40:00,4.18,4.19,4.13,4.13,104000.0,3.6593,3.668,3.6155,3.6155,104000.0
2009-08-06 09:50:00,4.13,4.15,4.13,4.14,100800.0,3.6155,3.633,3.6155,3.6243,100800.0
2009-08-06 10:00:00,4.14,4.15,4.13,4.14,128800.0,3.6243,3.633,3.6155,3.6243,128800.0
2009-08-06 10:10:00,4.14,4.15,4.12,4.12,148800.0,3.6243,3.633,3.6068,3.6068,148800.0
2009-08-06 10:20:00,4.12,4.13,4.12,4.13,100800.0,3.6068,3.6155,3.6068,3.6155,100800.0
2009-08-06 10:30:00,4.13,4.15,4.13,4.14,135200.0,3.6155,3.633,3.6155,3.6243,135200.0
2009-08-06 10:40:00,4.14,4.16,4.14,4.16,280800.0,3.6243,3.6418,3.6243,3.6418,280800.0
2009-08-06 10:50:00,4.15,4.16,4.15,4.16,147200.0,3.633,3.6418,3.633,3.6418,147200.0
2009-08-06 11:00:00,4.16,4.16,4.16,4.16,172000.0,3.6418,3.6418,3.6418,3.6418,172000.0
2009-08-06 11:10:00,4.16,4.17,4.16,4.17,103200.0,3.6418,3.6505,3.6418,3.6505,103200.0
2009-08-06 11:20:00,4.16,4.17,4.16,4.16,114400.0,3.6418,3.6505,3.6418,3.6418,114400.0
2009-08-06 11:30:00,4.16,4.16,4.15,4.16,153600.0,3.6418,3.6418,3.633,3.6418,153600.0
2009-08-06 11:40:00,4.16,4.16,4.15,4.16,84000.0,3.6418,3.6418,3.633,3.6418,84000.0
2009-08-06 11:50:00,4.16,4.16,4.16,4.16,110400.0,3.6418,3.6418,3.6418,3.6418,110400.0
2009-08-06 12:00:00,4.16,4.16,4.15,4.15,131200.0,3.6418,3.6418,3.633,3.633,131200.0
2009-08-06 12:10:00,4.15,4.15,4.15,4.15,92800.0,3.633,3.633,3.633,3.633,92800.0
2009-08-06 12:20:00,4.15,4.16,4.15,4.16,60800.0,3.633,3.6418,3.633,3.6418,60800.0
2009-08-06 12:30:00,4.16,4.16,4.16,4.16,79200.0,3.6418,3.6418,3.6418,3.6418,79200.0
2009-08-06 12:40:00,4.16,4.17,4.16,4.17,88000.0,3.6418,3.6505,3.6418,3.6505,88000.0
2009-08-06 12:50:00,4.17,4.17,4.16,4.16,72000.0,3.6505,3.6505,3.6418,3.6418,72000.0
2009-08-06 13:00:00,4.16,4.16,4.16,4.16,61600.0,3.6418,3.6418,3.6418,3.6418,61600.0
2009-08-06 13:10:00,4.16,4.16,4.16,4.16,52000.0,3.6418,3.6418,3.6418,3.6418,52000.0
2009-08-06 13:20:00,4.16,4.17,4.16,4.16,50400.0,3.6418,3.6505,3.6418,3.6418,50400.0
2009-08-06 13:30:00,4.17,4.17,4.16,4.16,80000.0,3.6505,3.6505,3.6418,3.6418,80000.0
2009-08-06 13:40:00,4.16,4.16,4.15,4.15,324800.0,3.6418,3.6418,3.633,3.633,324800.0
2009-08-06 13:50:00,4.15,4.15,4.14,4.15,380000.0,3.633,3.633,3.6243,3.633,380000.0
2009-08-06 14:00:00,4.14,4.14,4.13,4.13,180000.0,3.6243,3.6243,3.6155,3.6155,180000.0
2009-08-06 14:10:00,4.13,4.14,4.13,4.13,120800.0,3.6155,3.6243,3.6155,3.6155,120800.0
2009-08-06 14:20:00,4.14,4.15,4.13,4.15,128000.0,3.6243,3.633,3.6155,3.633,128000.0
2009-08-06 14:30:00,4.15,4.15,4.14,4.14,162400.0,3.633,3.633,3.6243,3.6243,162400.0
2009-08-06 14:40:00,4.13,4.14,4.13,4.13,84800.0,3.6155,3.6243,3.6155,3.6155,84800.0
2009-08-06 14:50:00,4.13,4.13,4.13,4.13,191200.0,3.6155,3.6155,3.6155,3.6155,191200.0
2009-08-06 15:00:00,4.13,4.14,4.13,4.14,127200.0,3.6155,3.6243,3.6155,3.6243,127200.0
2009-08-06 15:10:00,4.14,4.14,4.13,4.14,288800.0,3.6243,3.6243,3.6155,3.6243,288800.0
2009-08-06 15:20:00,4.14,4.15,4.14,4.15,140800.0,3.6243,3.633,3.6243,3.633,140800.0
2009-08-06 15:30:00,4.15,4.15,4.14,4.15,408800.0,3.633,3.633,3.6243,3.633,408800.0
2009-08-06 15:40:00,4.15,4.15,4.13,4.14,342400.0,3.633,3.633,3.6155,3.6243,342400.0
2009-08-06 15:50:00,4.14,4.14,4.13,4.14,558400.0,3.6243,3.6243,3.6155,3.6243,558400.0
2009-08-07 09:30:00,4.18,4.19,4.16,4.17,409600.0,3.6593,3.668,3.6418,3.6505,409600.0
2009-08-07 09:40:00,4.16,4.16,4.15,4.15,281600.0,3.6418,3.6418,3.633,3.633,281600.0
2009-08-07 09:50:00,4.15,4.15,4.14,4.14,184000.0,3.633,3.633,3.6243,3.6243,184000.0
2009-08-07 10:00:00,4.14,4.14,4.12,4.13,496800.0,3.6243,3.6243,3.6068,3.6155,496800.0
2009-08-07 10:10:00,4.13,4.15,4.13,4.14,511200.0,3.6155,3.633,3.6155,3.6243,511200.0
2009-08-07 10:20:00,4.14,4.15,4.13,4.15,304800.0,3.6243,3.633,3.6155,3.633,304800.0
2009-08-07 10:30:00,4.15,4.15,4.15,4.15,428000.0,3.633,3.633,3.633,3.633,428000.0
2009-08-07 10:40:00,4.15,4.15,4.15,4.15,330400.0,3.633,3.633,3.633,3.633,330400.0
2009-08-07 10:50:00,4.15,4.16,4.14,4.16,196000.0,3.633,3.6418,3.6243,3.6418,196000.0
2009-08-07 11:00:00,4.16,4.17,4.15,4.16,185600.0,3.6418,3.6505,3.633,3.6418,185600.0
2009-08-07 11:10:00,4.16,4.16,4.15,4.16,84000.0,3.6418,3.6418,3.633,3.6418,84000.0
2009-08-07 11:20:00,4.15,4.16,4.15,4.15,195200.0,3.633,3.6418,3.633,3.633,195200.0
2009-08-07 11:30:00,4.15,4.16,4.15,4.15,268000.0,3.633,3.6418,3.633,3.633,268000.0
2009-08-07 11:40:00,4.15,4.15,4.14,4.14,86400.0,3.633,3.633,3.6243,3.6243,86400.0
2009-08-07 11:50:00,4.15,4.15,4.15,4.15,111200.0,3.633,3.633,3.633,3.633,111200.0
2009-08-07 12:00:00,4.15,4.16,4.15,4.15,438400.0,3.633,3.6418,3.633,3.633,438400.0
2009-08-07 12:10:00,4.15,4.16,4.15,4.16,208800.0,3.633,3.6418,3.633,3.6418,208800.0
2009-08-07 12:20:00,4.16,4.16,4.15,4.15,345600.0,3.6418,3.6418,3.633,3.633,345600.0
2009-08-07 12:30:00,4.15,4.16,4.15,4.16,409600.0,3.633,3.6418,3.633,3.6418,409600.0
2009-08-07 12:40:00,4.16,4.16,4.15,4.16,215200.0,3.6418,3.6418,3.633,3.6418,215200.0
2009-08-07 12:50:00,4.16,4.17,4.15,4.16,663200.0,3.6418,3.6505,3.633,3.6418,663200.0
2009-08-07 13:00:00,4.16,4.17,4.16,4.16,248800.0,3.6418,3.6505,3.6418,3.6418,248800.0
2009-08-07 13:10:00,4.16,4.16,4.16,4.16,154400.0,3.6418,3.6418,3.6418,3.6418,154400.0
2009-08-07 13:20:00,4.16,4.18,4.16,4.18,780000.0,3.6418,3.6593,3.6418,3.6593,780000.0
2009-08-07 13:30:00,4.18,4.18,4.17,4.17,923200.0,3.6593,3.6593,3.6505,3.6505,923200.0
2009-08-07 13:40:00,4.17,4.17,4.16,4.16,668800.0,3.6505,3.6505,3.6418,3.6418,668800.0
2009-08-07 13:50:00,4.16,4.16,4.16,4.16,175200.0,3.6418,3.6418,3.6418,3.6418,175200.0
2009-08-07 14:00:00,4.16,4.16,4.16,4.16,168800.0,3.6418,3.6418,3.6418,3.6418,168800.0
2009-08-07 14:10:00,4.16,4.17,4.16,4.17,216000.0,3.6418,3.6505,3.6418,3.6505,216000.0
2009-08-07 14:20:00,4.17,4.17,4.16,4.17,138400.0,3.6505,3.6505,3.6418,3.6505,138400.0
2009-08-07 14:30:00,4.17,4.17,4.16,4.17,184800.0,3.6505,3.6505,3.6418,3.6505,184800.0
2009-08-07 14:40:00,4.17,4.17,4.17,4.17,981600.0,3.6505,3.6505,3.6505,3.6505,981600.0
2009-08-07 14:50:00,4.17,4.17,4.16,4.16,401600.0,3.6505,3.6505,3.6418,3.6418,401600.0
2009-08-07 15:00:00,4.16,4.17,4.16,4.17,348000.0,3.6418,3.6505,3.6418,3.6505,348000.0
2009-08-07 15:10:00,4.17,4.18,4.16,4.17,350400.0,3.6505,3.6593,3.6418,3.6505,350400.0
2009-08-07 15:20:00,4.17,4.19,4.17,4.19,442400.0,3.6505,3.668,3.6505,3.668,442400.0
2009-08-07 15:30:00,4.19,4.2,4.18,4.18,675200.0,3.668,3.6768,3.6593,3.6593,675200.0
2009-08-07 15:40:00,4.18,4.18,4.17,4.18,606400.0,3.6593,3.6593,3.6505,3.6593,606400.0
2009-08-07 15:50:00,4.18,4.18,4.17,4.17,1580800.0,3.6593,3.6593,3.6505,3.6505,1580800.0
2009-08-10 09:30:00,4.16,4.16,4.15,4.16,152000.0,3.6418,3.6418,3.633,3.6418,152000.0
2009-08-10 09:40:00,4.16,4.17,4.15,4.16,438400.0,3.6418,3.6505,3.633,3.6418,438400.0
2009-08-10 09:50:00,4.16,4.16,4.15,4.16,147200.0,3.6418,3.6418,3.633,3.6418,147200.0
2009-08-10 10:00:00,4.16,4.16,4.15,4.15,149600.0,3.6418,3.6418,3.633,3.633,149600.0
2009-08-10 10:10:00,4.15,4.17,4.15,4.15,177600.0,3.633,3.6505,3.633,3.633,177600.0
2009-08-10 10:20:00,4.15,4.17,4.15,4.17,128800.0,3.633,3.6505,3.633,3.6505,128800.0
2009-08-10 10:30:00,4.17,4.18,4.17,4.18,137600.0,3.6505,3.6593,3.6505,3.6593,137600.0
2009-08-10 10:40:00,4.18,4.18,4.17,4.17,68000.0,3.6593,3.6593,3.6505,3.6505,68000.0
2009-08-10 10:50:00,4.17,4.18,4.17,4.17,96000.0,3.6505,3.6593,3.6505,3.6505,96000.0
2009-08-10 11:00:00,4.17,4.17,4.17,4.17,107200.0,3.6505,3.6505,3.6505,3.6505,107200.0
2009-08-10 11:10:00,4.17,4.17,4.17,4.17,84000.0,3.6505,3.6505,3.6505,3.6505,84000.0
2009-08-10 11:20:00,4.17,4.17,4.16,4.16,112800.0,3.6505,3.6505,3.6418,3.6418,112800.0
2009-08-10 11:30:00,4.17,4.18,4.16,4.18,128800.0,3.6505,3.6593,3.6418,3.6593,128800.0
2009-08-10 11:40:00,4.18,4.18,4.17,4.17,37600.0,3.6593,3.6593,3.6505,3.6505,37600.0
2009-08-10 11:50:00,4.17,4.17,4.16,4.17,40800.0,3.6505,3.6505,3.6418,3.6505,40800.0
2009-08-10 12:00:00,4.16,4.17,4.16,4.17,46400.0,3.6418,3.6505,3.6418,3.6505,46400.0
2009-08-10 12:10:00,4.17,4.17,4.17,4.17,20000.0,3.6505,3.6505,3.6505,3.6505,20000.0
2009-08-10 12:20:00,4.17,4.17,4.17,4.17,52800.0,3.6505,3.6505,3.6505,3.6505,52800.0
2009-08-10 12:30:00,4.16,4.17,4.16,4.16,86400.0,3.6418,3.6505,3.6418,3.6418,86400.0
2009-08-10 12:40:00,4.16,4.16,4.16,4.16,110400.0,3.6418,3.6418,3.6418,3.6418,110400.0
2009-08-10 12:50:00,4.16,4.16,4.16,4.16,36000.0,3.6418,3.6418,3.6418,3.6418,36000.0
2009-08-10 13:00:00,4.16,4.16,4.15,4.15,67200.0,3.6418,3.6418,3.633,3.633,67200.0
2009-08-10 13:10:00,4.15,4.15,4.15,4.15,83200.0,3.633,3.633,3.633,3.633,83200.0
2009-08-10 13:20:00,4.15,4.16,4.15,4.15,137600.0,3.633,3.6418,3.633,3.633,137600.0
2009-08-10 13:30:00,4.15,4.16,4.15,4.15,89600.0,3.633,3.6418,3.633,3.633,89600.0
2009-08-10 13:40:00,4.15,4.15,4.15,4.15,117600.0,3.633,3.633,3.633,3.633,117600.0
2009-08-10 13:50:00,4.15,4.15,4.14,4.14,48000.0,3.633,3.633,3.6243,3.6243,48000.0
2009-08-10 14:00:00,4.14,4.15,4.14,4.15,77600.0,3.6243,3.633,3.6243,3.633,77600.0
2009-08-10 14:10:00,4.15,4.15,4.13,4.13,54400.0,3.633,3.633,3.6155,3.6155,54400.0
2009-08-10 14:20:00,4.14,4.14,4.13,4.14,48800.0,3.6243,3.6243,3.6155,3.6243,48800.0
2009-08-10 14:30:00,4.14,4.15,4.14,4.15,272000.0,3.6243,3.633,3.6243,3.633,272000.0
2009-08-10 14:40:00,4.15,4.15,4.14,4.14,168000.0,3.633,3.633,3.6243,3.6243,168000.0
2009-08-10 14:50:00,4.14,4.15,4.14,4.15,96800.0,3.6243,3.633,3.6243,3.633,96800.0
2009-08-10 15:00:00,4.15,4.15,4.15,4.15,343200.0,3.633,3.633,3.633,3.633,343200.0
2009-08-10 15:10:00,4.15,4.15,4.14,4.14,191200.0,3.633,3.633,3.6243,3.6243,191200.0
2009-08-10 15:20:00,4.14,4.16,4.14,4.16,220000.0,3.6243,3.6418,3.6243,3.6418,220000.0
2009-08-10 15:30:00,4.16,4.16,4.16,4.16,326400.0,3.6418,3.6418,3.6418,3.6418,326400.0
2009-08-10 15:40:00,4.16,4.16,4.15,4.16,261600.0,3.6418,3.6418,3.633,3.6418,261600.0
2009-08-10 15:50:00,4.16,4.17,4.16,4.16,612800.0,3.6418,3.6505,3.6418,3.6418,612800.0
2009-08-11 09:30:00,4.13,4.16,4.12,4.16,144800.0,3.6155,3.6418,3.6068,3.6418,144800.0
2009-08-11 09:40:00,4.15,4.16,4.14,4.15,344800.0,3.633,3.6418,3.6243,3.633,344800.0
2009-08-11 09:50:00,4.15,4.15,4.14,4.14,202400.0,3.633,3.633,3.6243,3.6243,202400.0
2009-08-11 10:00:00,4.14,4.15,4.12,4.12,165600.0,3.6243,3.633,3.6068,3.6068,165600.0
2009-08-11 10:10:00,4.12,4.13,4.12,4.12,81600.0,3.6068,3.6155,3.6068,3.6068,81600.0
2009-08-11 10:20:00,4.12,4.12,4.11,4.11,102400.0,3.6068,3.6068,3.598,3.598,102400.0
2009-08-11 10:30:00,4.11,4.11,4.1,4.1,116000.0,3.598,3.598,3.5893,3.5893,116000.0
2009-08-11 10:40:00,4.1,4.1,4.1,4.1,85600.0,3.5893,3.5893,3.5893,3.5893,85600.0
2009-08-11 10:50:00,4.1,4.11,4.1,4.1,211200.0,3.5893,3.598,3.5893,3.5893,211200.0
2009-08-11 11:00:00,4.1,4.11,4.1,4.11,116800.0,3.5893,3.598,3.5893,3.598,116800.0
2009-08-11 11:10:00,4.11,4.11,4.1,4.1,65600.0,3.598,3.598,3.5893,3.5893,65600.0
2009-08-11 11:20:00,4.1,4.11,4.1,4.11,43200.0,3.5893,3.598,3.5893,3.598,43200.0
2009-08-11 11:30:00,4.11,4.11,4.11,4.11,36000.0,3.598,3.598,3.598,3.598,36000.0
2009-08-11 11:40:00,4.11,4.11,4.11,4.11,33600.0,3.598,3.598,3.598,3.598,33600.0
2009-08-11 11:50:00,4.11,4.12,4.11,4.12,65600.0,3.598,3.6068,3.598,3.6068,65600.0
2009-08-11 12:00:00,4.12,4.12,4.11,4.11,54400.0,3.6068,3.6068,3.598,3.598,54400.0
2009-08-11 12:10:00,4.11,4.11,4.11,4.11,48800.0,3.598,3.598,3.598,3.598,48800.0
2009-08-11 12:20:00,4.11,4.11,4.1,4.1,271200.0,3.598,3.598,3.5893,3.5893,271200.0
2009-08-11 12:30:00,4.1,4.1,4.09,4.09,123200.0,3.5893,3.5893,3.5805,3.5805,123200.0
2009-08-11 12:40:00,4.09,4.09,4.08,4.08,287200.0,3.5805,3.5805,3.5717,3.5717,287200.0
2009-08-11 12:50:00,4.08,4.08,4.07,4.07,352800.0,3.5717,3.5717,3.563,3.563,352800.0
2009-08-11 13:00:00,4.07,4.08,4.07,4.08,91200.0,3.563,3.5717,3.563,3.5717,91200.0
2009-08-11 13:10:00,4.08,4.08,4.07,4.07,339200.0,3.5717,3.5717,3.563,3.563,339200.0
2009-08-11 13:20:00,4.07,4.07,4.07,4.07,705600.0,3.563,3.563,3.563,3.563,705600.0
2009-08-11 13:30:00,4.07,4.07,4.07,4.07,436000.0,3.563,3.563,3.563,3.563,436000.0
2009-08-11 13:40:00,4.07,4.07,4.07,4.07,109600.0,3.563,3.563,3.563,3.563,109600.0
2009-08-11 13:50:00,4.07,4.07,4.07,4.07,190400.0,3.563,3.563,3.563,3.563,190400.0
2009-08-11 14:00:00,4.07,4.08,4.07,4.08,206400.0,3.563,3.5717,3.563,3.5717,206400.0
2009-08-11 14:10:00,4.08,4.09,4.08,4.08,232800.0,3.5717,3.5805,3.5717,3.5717,232800.0
2009-08-11 14:20:00,4.08,4.09,4.08,4.09,268000.0,3.5717,3.5805,3.5717,3.5805,268000.0
2009-08-11 14:30:00,4.09,4.09,4.09,4.09,248000.0,3.5805,3.5805,3.5805,3.5805,248000.0
2009-08-11 14:40:00,4.09,4.09,4.09,4.09,488800.0,3.5805,3.5805,3.5805,3.5805,488800.0
2009-08-11 14:50:00,4.09,4.1,4.09,4.09,368000.0,3.5805,3.5893,3.5805,3.5805,368000.0
2009-08-11 15:00:00,4.09,4.1,4.09,4.09,205600.0,3.5805,3.5893,3.5805,3.5805,205600.0
2009-08-11 15:10:00,4.09,4.09,4.09,4.09,208000.0,3.5805,3.5805,3.5805,3.5805,208000.0
2009-08-11 15:20:00,4.09,4.1,4.09,4.1,223200.0,3.5805,3.5893,3.5805,3.5893,223200.0
2009-08-11 15:30:00,4.09,4.1,4.09,4.09,253600.0,3.5805,3.5893,3.5805,3.5805,253600.0
2009-08-11 15:40:00,4.09,4.1,4.09,4.09,438400.0,3.5805,3.5893,3.5805,3.5805,438400.0
2009-08-11 15:50:00,4.09,4.1,4.09,4.1,1120800.0,3.5805,3.5893,3.5805,3.5893,1120800.0
2009-08-12 09:30:00,4.1,4.16,4.1,4.14,168800.0,3.5893,3.6418,3.5893,3.6243,168800.0
2009-08-12 09:40:00,4.14,4.17,4.14,4.17,77600.0,3.6243,3.6505,3.6243,3.6505,77600.0
2009-08-12 09:50:00,4.17,4.2,4.17,4.2,155200.0,3.6505,3.6768,3.6505,3.6768,155200.0
2009-08-12 10:00:00,4.2,4.21,4.2,4.2,215200.0,3.6768,3.6856,3.6768,3.6768,215200.0
2009-08-12 10:10:00,4.21,4.22,4.21,4.21,285600.0,3.6856,3.6943,3.6856,3.6856,285600.0
2009-08-12 10:20:00,4.21,4.23,4.21,4.21,184800.0,3.6856,3.7031,3.6856,3.6856,184800.0
2009-08-12 10:30:00,4.21,4.21,4.19,4.19,120800.0,3.6856,3.6856,3.668,3.668,120800.0
2009-08-12 10:40:00,4.19,4.2,4.19,4.2,61600.0,3.668,3.6768,3.668,3.6768,61600.0
2009-08-12 10:50:00,4.2,4.2,4.19,4.19,80800.0,3.6768,3.6768,3.668,3.668,80800.0
2009-08-12 11:00:00,4.2,4.2,4.18,4.18,80000.0,3.6768,3.6768,3.6593,3.6593,80000.0
2009-08-12 11:10:00,4.18,4.19,4.18,4.18,76000.0,3.6593,3.668,3.6593,3.6593,76000.0
2009-08-12 11:20:00,4.18,4.19,4.18,4.19,100000.0,3.6593,3.668,3.6593,3.668,100000.0
2009-08-12 11:30:00,4.19,4.2,4.19,4.2,126400.0,3.668,3.6768,3.668,3.6768,126400.0
2009-08-12 11:40:00,4.2,4.2,4.19,4.19,47200.0,3.6768,3.6768,3.668,3.668,47200.0
2009-08-12 11:50:00,4.19,4.2,4.19,4.2,150400.0,3.668,3.6768,3.668,3.6768,150400.0
2009-08-12 12:00:00,4.2,4.21,4.2,4.21,80000.0,3.6768,3.6856,3.6768,3.6856,80000.0
2009-08-12 12:10:00,4.21,4.21,4.2,4.2,92000.0,3.6856,3.6856,3.6768,3.6768,92000.0
2009-08-12 12:20:00,4.2,4.21,4.2,4.21,125600.0,3.6768,3.6856,3.6768,3.6856,125600.0
2009-08-12 12:30:00,4.21,4.21,4.21,4.21,109600.0,3.6856,3.6856,3.6856,3.6856,109600.0
2009-08-12 12:40:00,4.21,4.22,4.21,4.21,104800.0,3.6856,3.6943,3.6856,3.6856,104800.0
2009-08-12 12:50:00,4.21,4.23,4.21,4.23,200800.0,3.6856,3.7031,3.6856,3.7031,200800.0
2009-08-12 13:00:00,4.23,4.23,4.23,4.23,180800.0,3.7031,3.7031,3.7031,3.7031,180800.0
2009-08-12 13:10:00,4.23,4.24,4.23,4.24,118400.0,3.7031,3.7118,3.7031,3.7118,118400.0
2009-08-12 13:20:00,4.24,4.24,4.24,4.24,105600.0,3.7118,3.7118,3.7118,3.7118,105600.0
2009-08-12 13:30:00,4.24,4.24,4.23,4.24,155200.0,3.7118,3.7118,3.7031,3.7118,155200.0
2009-08-12 13:40:00,4.24,4.24,4.23,4.23,133600.0,3.7118,3.7118,3.7031,3.7031,133600.0
2009-08-12 13:50:00,4.23,4.24,4.23,4.24,136800.0,3.7031,3.7118,3.7031,3.7118,136800.0
2009-08-12 14:00:00,4.24,4.24,4.23,4.23,132000.0,3.7118,3.7118,3.7031,3.7031,132000.0
2009-08-12 14:10:00,4.23,4.25,4.23,4.23,207200.0,3.7031,3.7206,3.7031,3.7031,207200.0
2009-08-12 14:20:00,4.23,4.24,4.23,4.23,236000.0,3.7031,3.7118,3.7031,3.7031,236000.0
2009-08-12 14:30:00,4.23,4.24,4.23,4.23,264800.0,3.7031,3.7118,3.7031,3.7031,264800.0
2009-08-12 14:40:00,4.23,4.25,4.23,4.25,158400.0,3.7031,3.7206,3.7031,3.7206,158400.0
2009-08-12 14:50:00,4.24,4.28,4.24,4.28,402400.0,3.7118,3.7468,3.7118,3.7468,402400.0
2009-08-12 15:00:00,4.28,4.29,4.27,4.27,301600.0,3.7468,3.7556,3.7381,3.7381,301600.0
2009-08-12 15:10:00,4.27,4.27,4.26,4.27,165600.0,3.7381,3.7381,3.7293,3.7381,165600.0
2009-08-12 15:20:00,4.27,4.27,4.25,4.27,268000.0,3.7381,3.7381,3.7206,3.7381,268000.0
2009-08-12 15:30:00,4.27,4.27,4.26,4.27,307200.0,3.7381,3.7381,3.7293,3.7381,307200.0
2009-08-12 15:40:00,4.27,4.27,4.25,4.25,524000.0,3.7381,3.7381,3.7206,3.7206,524000.0
2009-08-12 15:50:00,4.25,4.25,4.24,4.24,919200.0,3.7206,3.7206,3.7118,3.7118,919200.0
2009-08-13 09:30:00,4.26,4.31,4.24,4.25,271200.0,3.7293,3.7731,3.7118,3.7206,271200.0
2009-08-13 09:40:00,4.25,4.26,4.23,4.23,111200.0,3.7206,3.7293,3.7031,3.7031,111200.0
2009-08-13 09:50:00,4.23,4.23,4.2,4.21,113600.0,3.7031,3.7031,3.6768,3.6856,113600.0
2009-08-13 10:00:00,4.21,4.25,4.21,4.23,126400.0,3.6856,3.7206,3.6856,3.7031,126400.0
2009-08-13 10:10:00,4.23,4.25,4.23,4.24,290400.0,3.7031,3.7206,3.7031,3.7118,290400.0
2009-08-13 10:20:00,4.24,4.26,4.24,4.25,114400.0,3.7118,3.7293,3.7118,3.7206,114400.0
2009-08-13 10:30:00,4.25,4.27,4.25,4.27,97600.0,3.7206,3.7381,3.7206,3.7381,97600.0
2009-08-13 10:40:00,4.27,4.27,4.27,4.27,76000.0,3.7381,3.7381,3.7381,3.7381,76000.0
2009-08-13 10:50:00,4.27,4.27,4.26,4.27,56000.0,3.7381,3.7381,3.7293,3.7381,56000.0
2009-08-13 11:00:00,4.27,4.27,4.26,4.27,63200.0,3.7381,3.7381,3.7293,3.7381,63200.0
2009-08-13 11:10:00,4.27,4.27,4.25,4.25,39200.0,3.7381,3.7381,3.7206,3.7206,39200.0
2009-08-13 11:20:00,4.25,4.25,4.24,4.24,35200.0,3.7206,3.7206,3.7118,3.7118,35200.0
2009-08-13 11:30:00,4.24,4.24,4.24,4.24,43200.0,3.7118,3.7118,3.7118,3.7118,43200.0
2009-08-13 11:40:00,4.24,4.24,4.24,4.24,28800.0,3.7118,3.7118,3.7118,3.7118,28800.0
2009-08-13 11:50:00,4.24,4.25,4.24,4.25,55200.0,3.7118,3.7206,3.7118,3.7206,55200.0
2009-08-13 12:00:00,4.25,4.26,4.25,4.25,52000.0,3.7206,3.7293,3.7206,3.7206,52000.0
2009-08-13 12:10:00,4.25,4.25,4.25,4.25,36800.0,3.7206,3.7206,3.7206,3.7206,36800.0
2009-08-13 12:20:00,4.25,4.3,4.25,4.25,46400.0,3.7206,3.7643,3.7206,3.7206,46400.0
2009-08-13 12:30:00,4.25,4.25,4.25,4.25,29600.0,3.7206,3.7206,3.7206,3.7206,29600.0
2009-08-13 12:40:00,4.25,4.25,4.25,4.25,66400.0,3.7206,3.7206,3.7206,3.7206,66400.0
2009-08-13 12:50:00,4.25,4.25,4.24,4.24,46400.0,3.7206,3.7206,3.7118,3.7118,46400.0
2009-08-13 13:00:00,4.24,4.26,4.24,4.25,144000.0,3.7118,3.7293,3.7118,3.7206,144000.0
2009-08-13 13:10:00,4.25,4.25,4.24,4.25,92000.0,3.7206,3.7206,3.7118,3.7206,92000.0
2009-08-13 13:20:00,4.25,4.25,4.24,4.24,58400.0,3.7206,3.7206,3.7118,3.7118,58400.0
2009-08-13 13:30:00,4.25,4.25,4.25,4.25,41600.0,3.7206,3.7206,3.7206,3.7206,41600.0
2009-08-13 13:40:00,4.25,4.25,4.25,4.25,54400.0,3.7206,3.7206,3.7206,3.7206,54400.0
2009-08-13 13:50:00,4.25,4.25,4.24,4.24,77600.0,3.7206,3.7206,3.7118,3.7118,77600.0
2009-08-13 14:00:00,4.24,4.24,4.23,4.23,88000.0,3.7118,3.7118,3.7031,3.7031,88000.0
2009-08-13 14:10:00,4.23,4.23,4.22,4.22,185600.0,3.7031,3.7031,3.6943,3.6943,185600.0
2009-08-13 14:20:00,4.22,4.23,4.22,4.23,96000.0,3.6943,3.7031,3.6943,3.7031,96000.0
2009-08-13 14:30:00,4.23,4.24,4.23,4.24,107200.0,3.7031,3.7118,3.7031,3.7118,107200.0
2009-08-13 14:40:00,4.24,4.24,4.23,4.24,82400.0,3.7118,3.7118,3.7031,3.7118,82400.0
2009-08-13 14:50:00,4.24,4.24,4.22,4.22,129600.0,3.7118,3.7118,3.6943,3.6943,129600.0
2009-08-13 15:00:00,4.22,4.22,4.22,4.22,622400.0,3.6943,3.6943,3.6943,3.6943,622400.0
2009-08-13 15:10:00,4.22,4.22,4.22,4.22,490400.0,3.6943,3.6943,3.6943,3.6943,490400.0
2009-08-13 15:20:00,4.22,4.22,4.22,4.22,306400.0,3.6943,3.6943,3.6943,3.6943,306400.0
2009-08-13 15:30:00,4.22,4.22,4.22,4.22,240800.0,3.6943,3.6943,3.6943,3.6943,240800.0
2009-08-13 15:40:00,4.22,4.24,4.22,4.24,679200.0,3.6943,3.7118,3.6943,3.7118,679200.0
2009-08-13 15:50:00,4.24,4.25,4.24,4.25,1004000.0,3.7118,3.7206,3.7118,3.7206,1004000.0
2009-08-14 09:30:00,4.27,4.28,4.22,4.22,283200.0,3.7381,3.7468,3.6943,3.6943,283200.0
2009-08-14 09:40:00,4.22,4.22,4.2,4.21,236800.0,3.6943,3.6943,3.6768,3.6856,236800.0
2009-08-14 09:50:00,4.21,4.21,4.17,4.19,279200.0,3.6856,3.6856,3.6505,3.668,279200.0
2009-08-14 10:00:00,4.19,4.19,4.17,4.18,220800.0,3.668,3.668,3.6505,3.6593,220800.0
2009-08-14 10:10:00,4.18,4.18,4.15,4.16,325600.0,3.6593,3.6593,3.633,3.6418,325600.0
2009-08-14 10:20:00,4.16,4.18,4.16,4.17,226400.0,3.6418,3.6593,3.6418,3.6505,226400.0
2009-08-14 10:30:00,4.17,4.17,4.16,4.16,185600.0,3.6505,3.6505,3.6418,3.6418,185600.0
2009-08-14 10:40:00,4.16,4.17,4.16,4.16,216000.0,3.6418,3.6505,3.6418,3.6418,216000.0
2009-08-14 10:50:00,4.17,4.17,4.16,4.17,180000.0,3.6505,3.6505,3.6418,3.6505,180000.0
2009-08-14 11:00:00,4.17,4.18,4.17,4.17,144800.0,3.6505,3.6593,3.6505,3.6505,144800.0
2009-08-14 11:10:00,4.17,4.17,4.16,4.17,104000.0,3.6505,3.6505,3.6418,3.6505,104000.0
2009-08-14 11:20:00,4.16,4.16,4.15,4.16,174400.0,3.6418,3.6418,3.633,3.6418,174400.0
2009-08-14 11:30:00,4.16,4.16,4.15,4.15,148000.0,3.6418,3.6418,3.633,3.633,148000.0
2009-08-14 11:40:00,4.15,4.15,4.15,4.15,81600.0,3.633,3.633,3.633,3.633,81600.0
2009-08-14 11:50:00,4.15,4.15,4.15,4.15,124000.0,3.633,3.633,3.633,3.633,124000.0
2009-08-14 12:00:00,4.15,4.16,4.15,4.15,108000.0,3.633,3.6418,3.633,3.633,108000.0
2009-08-14 12:10:00,4.15,4.17,4.15,4.17,90400.0,3.633,3.6505,3.633,3.6505,90400.0
2009-08-14 12:20:00,4.17,4.17,4.16,4.16,129600.0,3.6505,3.6505,3.6418,3.6418,129600.0
2009-08-14 12:30:00,4.16,4.16,4.16,4.16,69600.0,3.6418,3.6418,3.6418,3.6418,69600.0
2009-08-14 12:40:00,4.16,4.16,4.15,4.15,90400.0,3.6418,3.6418,3.633,3.633,90400.0
2009-08-14 12:50:00,4.15,4.16,4.15,4.16,88000.0,3.633,3.6418,3.633,3.6418,88000.0
2009-08-14 13:00:00,4.16,4.16,4.16,4.16,144800.0,3.6418,3.6418,3.6418,3.6418,144800.0
2009-08-14 13:10:00,4.16,4.17,4.16,4.17,108000.0,3.6418,3.6505,3.6418,3.6505,108000.0
2009-08-14 13:20:00,4.17,4.17,4.16,4.16,101600.0,3.6505,3.6505,3.6418,3.6418,101600.0
2009-08-14 13:30:00,4.16,4.16,4.16,4.16,143200.0,3.6418,3.6418,3.6418,3.6418,143200.0
2009-08-14 13:40:00,4.16,4.16,4.16,4.16,112800.0,3.6418,3.6418,3.6418,3.6418,112800.0
2009-08-14 13:50:00,4.16,4.16,4.16,4.16,117600.0,3.6418,3.6418,3.6418,3.6418,117600.0
2009-08-14 14:00:00,4.16,4.16,4.16,4.16,158400.0,3.6418,3.6418,3.6418,3.6418,158400.0
2009-08-14 14:10:00,4.16,4.16,4.15,4.16,162400.0,3.6418,3.6418,3.633,3.6418,162400.0
2009-08-14 14:20:00,4.16,4.16,4.15,4.15,154400.0,3.6418,3.6418,3.633,3.633,154400.0
2009-08-14 14:30:00,4.15,4.15,4.15,4.15,171200.0,3.633,3.633,3.633,3.633,171200.0
2009-08-14 14:40:00,4.15,4.16,4.15,4.16,110400.0,3.633,3.6418,3.633,3.6418,110400.0
2009-08-14 14:50:00,4.15,4.16,4.15,4.15,141600.0,3.633,3.6418,3.633,3.633,141600.0
2009-08-14 15:00:00,4.15,4.16,4.15,4.16,165600.0,3.633,3.6418,3.633,3.6418,165600.0
2009-08-14 15:10:00,4.16,4.16,4.15,4.15,188800.0,3.6418,3.6418,3.633,3.633,188800.0
2009-08-14 15:20:00,4.15,4.15,4.15,4.15,178400.0,3.633,3.633,3.633,3.633,178400.0
2009-08-14 15:30:00,4.15,4.16,4.15,4.16,284000.0,3.633,3.6418,3.633,3.6418,284000.0
2009-08-14 15:40:00,4.16,4.17,4.16,4.17,324800.0,3.6418,3.6505,3.6418,3.6505,324800.0
2009-08-14 15:50:00,4.17,4.18,4.16,4.18,559200.0,3.6505,3.6593,3.6418,3.6593,559200.0
2009-08-17 09:30:00,4.13,4.13,4.08,4.08,384000.0,3.6155,3.6155,3.5717,3.5717,384000.0
2009-08-17 09:40:00,4.08,4.12,4.08,4.12,380800.0,3.5717,3.6068,3.5717,3.6068,380800.0
2009-08-17 09:50:00,4.12,4.14,4.11,4.13,386400.0,3.6068,3.6243,3.598,3.6155,386400.0
2009-08-17 10:00:00,4.13,4.13,4.1,4.1,226400.0,3.6155,3.6155,3.5893,3.5893,226400.0
2009-08-17 10:10:00,4.1,4.1,4.08,4.09,157600.0,3.5893,3.5893,3.5717,3.5805,157600.0
2009-08-17 10:20:00,4.09,4.09,4.08,4.09,208000.0,3.5805,3.5805,3.5717,3.5805,208000.0
2009-08-17 10:30:00,4.09,4.09,4.07,4.08,181600.0,3.5805,3.5805,3.563,3.5717,181600.0
2009-08-17 10:40:00,4.08,4.08,4.07,4.07,141600.0,3.5717,3.5717,3.563,3.563,141600.0
2009-08-17 10:50:00,4.08,4.08,4.06,4.07,92000.0,3.5717,3.5717,3.5542,3.563,92000.0
2009-08-17 11:00:00,4.07,4.07,4.06,4.07,184000.0,3.563,3.563,3.5542,3.563,184000.0
2009-08-17 11:10:00,4.07,4.07,4.06,4.06,134400.0,3.563,3.563,3.5542,3.5542,134400.0
2009-08-17 11:20:00,4.06,4.08,4.06,4.08,116800.0,3.5542,3.5717,3.5542,3.5717,116800.0
2009-08-17 11:30:00,4.08,4.08,4.07,4.07,64800.0,3.5717,3.5717,3.563,3.563,64800.0
2009-08-17 11:40:00,4.07,4.08,4.07,4.08,67200.0,3.563,3.5717,3.563,3.5717,67200.0
2009-08-17 11:50:00,4.08,4.09,4.07,4.08,71200.0,3.5717,3.5805,3.563,3.5717,71200.0
2009-08-17 12:00:00,4.08,4.08,4.07,4.07,87200.0,3.5717,3.5717,3.563,3.563,87200.0
2009-08-17 12:10:00,4.07,4.07,4.06,4.06,116800.0,3.563,3.563,3.5542,3.5542,116800.0
2009-08-17 12:20:00,4.06,4.07,4.06,4.06,98400.0,3.5542,3.563,3.5542,3.5542,98400.0
2009-08-17 12:30:00,4.06,4.07,4.06,4.06,96800.0,3.5542,3.563,3.5542,3.5542,96800.0
2009-08-17 12:40:00,4.06,4.07,4.06,4.07,104000.0,3.5542,3.563,3.5542,3.563,104000.0
2009-08-17 12:50:00,4.07,4.07,4.06,4.06,66400.0,3.563,3.563,3.5542,3.5542,66400.0
2009-08-17 13:00:00,4.06,4.06,4.05,4.05,137600.0,3.5542,3.5542,3.5455,3.5455,137600.0
2009-08-17 13:10:00,4.05,4.06,4.05,4.06,70400.0,3.5455,3.5542,3.5455,3.5542,70400.0
2009-08-17 13:20:00,4.06,4.06,4.05,4.05,99200.0,3.5542,3.5542,3.5455,3.5455,99200.0
2009-08-17 13:30:00,4.05,4.05,4.05,4.05,95200.0,3.5455,3.5455,3.5455,3.5455,95200.0
2009-08-17 13:40:00,4.05,4.05,4.04,4.05,85600.0,3.5455,3.5455,3.5367,3.5455,85600.0
2009-08-17 13:50:00,4.05,4.07,4.05,4.06,110400.0,3.5455,3.563,3.5455,3.5542,110400.0
2009-08-17 14:00:00,4.06,4.06,4.06,4.06,172800.0,3.5542,3.5542,3.5542,3.5542,172800.0
2009-08-17 14:10:00,4.06,4.06,4.06,4.06,119200.0,3.5542,3.5542,3.5542,3.5542,119200.0
2009-08-17 14:20:00,4.06,4.07,4.06,4.07,128800.0,3.5542,3.563,3.5542,3.563,128800.0
2009-08-17 14:30:00,4.07,4.07,4.06,4.06,111200.0,3.563,3.563,3.5542,3.5542,111200.0
2009-08-17 14:40:00,4.06,4.06,4.05,4.05,140000.0,3.5542,3.5542,3.5455,3.5455,140000.0
2009-08-17 14:50:00,4.05,4.06,4.05,4.06,201600.0,3.5455,3.5542,3.5455,3.5542,201600.0
2009-08-17 15:00:00,4.06,4.06,4.06,4.06,200800.0,3.5542,3.5542,3.5542,3.5542,200800.0
2009-08-17 15:10:00,4.06,4.06,4.05,4.05,246400.0,3.5542,3.5542,3.5455,3.5455,246400.0
2009-08-17 15:20:00,4.05,4.05,4.04,4.05,496800.0,3.5455,3.5455,3.5367,3.5455,496800.0
2009-08-17 15:30:00,4.05,4.06,4.05,4.05,341600.0,3.5455,3.5542,3.5455,3.5455,341600.0
2009-08-17 15:40:00,4.05,4.05,4.04,4.04,512800.0,3.5455,3.5455,3.5367,3.5367,512800.0
2009-08-17 15:50:00,4.05,4.05,4.04,4.05,674400.0,3.5455,3.5455,3.5367,3.5455,674400.0
2009-08-18 09:30:00,4.07,4.1,4.07,4.08,274400.0,3.563,3.5893,3.563,3.5717,274400.0
2009-08-18 09:40:00,4.08,4.09,4.06,4.07,174400.0,3.5717,3.5805,3.5542,3.563,174400.0
2009-08-18 09:50:00,4.06,4.07,4.06,4.06,200800.0,3.5542,3.563,3.5542,3.5542,200800.0
2009-08-18 10:00:00,4.07,4.09,4.06,4.09,322400.0,3.563,3.5805,3.5542,3.5805,322400.0
2009-08-18 10:10:00,4.09,4.09,4.08,4.08,157600.0,3.5805,3.5805,3.5717,3.5717,157600.0
2009-08-18 10:20:00,4.08,4.09,4.07,4.07,198400.0,3.5717,3.5805,3.563,3.563,198400.0
2009-08-18 10:30:00,4.07,4.08,4.07,4.08,134400.0,3.563,3.5717,3.563,3.5717,134400.0
2009-08-18 10:40:00,4.08,4.08,4.08,4.08,92000.0,3.5717,3.5717,3.5717,3.5717,92000.0
2009-08-18 10:50:00,4.08,4.09,4.08,4.08,183200.0,3.5717,3.5805,3.5717,3.5717,183200.0
2009-08-18 11:00:00,4.08,4.09,4.08,4.08,151200.0,3.5717,3.5805,3.5717,3.5717,151200.0
2009-08-18 11:10:00,4.08,4.09,4.08,4.09,130400.0,3.5717,3.5805,3.5717,3.5805,130400.0
2009-08-18 11:20:00,4.09,4.09,4.08,4.09,112800.0,3.5805,3.5805,3.5717,3.5805,112800.0
2009-08-18 11:30:00,4.09,4.09,4.08,4.09,198400.0,3.5805,3.5805,3.5717,3.5805,198400.0
2009-08-18 11:40:00,4.09,4.09,4.09,4.09,131200.0,3.5805,3.5805,3.5805,3.5805,131200.0
2009-08-18 11:50:00,4.09,4.09,4.09,4.09,131200.0,3.5805,3.5805,3.5805,3.5805,131200.0
2009-08-18 12:00:00,4.09,4.1,4.09,4.09,80800.0,3.5805,3.5893,3.5805,3.5805,80800.0
2009-08-18 12:10:00,4.09,4.09,4.09,4.09,102400.0,3.5805,3.5805,3.5805,3.5805,102400.0
2009-08-18 12:20:00,4.09,4.09,4.08,4.08,634400.0,3.5805,3.5805,3.5717,3.5717,634400.0
2009-08-18 12:30:00,4.08,4.08,4.07,4.08,112000.0,3.5717,3.5717,3.563,3.5717,112000.0
2009-08-18 12:40:00,4.08,4.08,4.07,4.08,168800.0,3.5717,3.5717,3.563,3.5717,168800.0
2009-08-18 12:50:00,4.08,4.08,4.07,4.08,232000.0,3.5717,3.5717,3.563,3.5717,232000.0
2009-08-18 13:00:00,4.08,4.08,4.07,4.08,372000.0,3.5717,3.5717,3.563,3.5717,372000.0
2009-08-18 13:10:00,4.08,4.08,4.07,4.07,184000.0,3.5717,3.5717,3.563,3.563,184000.0
2009-08-18 13:20:00,4.07,4.07,4.07,4.07,144000.0,3.563,3.563,3.563,3.563,144000.0
2009-08-18 13:30:00,4.07,4.07,4.06,4.06,193600.0,3.563,3.563,3.5542,3.5542,193600.0
2009-08-18 13:40:00,4.06,4.06,4.06,4.06,291200.0,3.5542,3.5542,3.5542,3.5542,291200.0
2009-08-18 13:50:00,4.06,4.06,4.05,4.05,375200.0,3.5542,3.5542,3.5455,3.5455,375200.0
2009-08-18 14:00:00,4.05,4.06,4.05,4.05,476800.0,3.5455,3.5542,3.5455,3.5455,476800.0
2009-08-18 14:10:00,4.05,4.06,4.05,4.05,237600.0,3.5455,3.5542,3.5455,3.5455,237600.0
2009-08-18 14:20:00,4.05,4.05,4.05,4.05,369600.0,3.5455,3.5455,3.5455,3.5455,369600.0
2009-08-18 14:30:00,4.05,4.05,4.04,4.05,404000.0,3.5455,3.5455,3.5367,3.5455,404000.0
2009-08-18 14:40:00,4.04,4.05,4.04,4.05,239200.0,3.5367,3.5455,3.5367,3.5455,239200.0
2009-08-18 14:50:00,4.05,4.05,4.04,4.05,212000.0,3.5455,3.5455,3.5367,3.5455,212000.0
2009-08-18 15:00:00,4.05,4.05,4.04,4.05,370400.0,3.5455,3.5455,3.5367,3.5455,370400.0
2009-08-18 15:10:00,4.05,4.05,4.05,4.05,380800.0,3.5455,3.5455,3.5455,3.5455,380800.0
2009-08-18 15:20:00,4.05,4.05,4.04,4.05,444000.0,3.5455,3.5455,3.5367,3.5455,444000.0
2009-08-18 15:30:00,4.05,4.05,4.04,4.05,581600.0,3.5455,3.5455,3.5367,3.5455,581600.0
2009-08-18 15:40:00,4.05,4.05,4.04,4.05,593600.0,3.5455,3.5455,3.5367,3.5455,593600.0
2009-08-18 15:50:00,4.05,4.05,4.03,4.04,1717600.0,3.5455,3.5455,3.528,3.5367,1717600.0
2009-08-19 09:30:00,3.98,4.01,3.98,4.0,304800.0,3.4842,3.5105,3.4842,3.5017,304800.0
2009-08-19 09:40:00,4.0,4.03,4.0,4.01,194400.0,3.5017,3.528,3.5017,3.5105,194400.0
2009-08-19 09:50:00,4.01,4.03,4.01,4.02,111200.0,3.5105,3.528,3.5105,3.5192,111200.0
2009-08-19 10:00:00,4.02,4.04,4.02,4.04,317600.0,3.5192,3.5367,3.5192,3.5367,317600.0
2009-08-19 10:10:00,4.04,4.04,4.02,4.02,118400.0,3.5367,3.5367,3.5192,3.5192,118400.0
2009-08-19 10:20:00,4.02,4.03,4.01,4.02,109600.0,3.5192,3.528,3.5105,3.5192,109600.0
2009-08-19 10:30:00,4.02,4.04,4.02,4.03,203200.0,3.5192,3.5367,3.5192,3.528,203200.0
2009-08-19 10:40:00,4.03,4.04,4.02,4.02,71200.0,3.528,3.5367,3.5192,3.5192,71200.0
2009-08-19 10:50:00,4.02,4.03,4.02,4.03,128800.0,3.5192,3.528,3.5192,3.528,128800.0
2009-08-19 11:00:00,4.03,4.04,4.02,4.03,114400.0,3.528,3.5367,3.5192,3.528,114400.0
2009-08-19 11:10:00,4.03,4.03,4.02,4.02,154400.0,3.528,3.528,3.5192,3.5192,154400.0
2009-08-19 11:20:00,4.02,4.02,4.01,4.01,280000.0,3.5192,3.5192,3.5105,3.5105,280000.0
2009-08-19 11:30:00,4.01,4.01,4.0,4.0,196000.0,3.5105,3.5105,3.5017,3.5017,196000.0
2009-08-19 11:40:00,4.0,4.0,4.0,4.0,244800.0,3.5017,3.5017,3.5017,3.5017,244800.0
2009-08-19 11:50:00,4.0,4.02,4.0,4.02,223200.0,3.5017,3.5192,3.5017,3.5192,223200.0
2009-08-19 12:00:00,4.02,4.04,4.02,4.04,144000.0,3.5192,3.5367,3.5192,3.5367,144000.0
2009-08-19 12:10:00,4.04,4.05,4.04,4.04,184800.0,3.5367,3.5455,3.5367,3.5367,184800.0
2009-08-19 12:20:00,4.04,4.04,4.03,4.03,348800.0,3.5367,3.5367,3.528,3.528,348800.0
2009-08-19 12:30:00,4.03,4.04,4.02,4.03,261600.0,3.528,3.5367,3.5192,3.528,261600.0
2009-08-19 12:40:00,4.03,4.04,4.03,4.04,88800.0,3.528,3.5367,3.528,3.5367,88800.0
2009-08-19 12:50:00,4.04,4.05,4.04,4.04,151200.0,3.5367,3.5455,3.5367,3.5367,151200.0
2009-08-19 13:00:00,4.04,4.05,4.04,4.05,170400.0,3.5367,3.5455,3.5367,3.5455,170400.0
2009-08-19 13:10:00,4.05,4.05,4.05,4.05,115200.0,3.5455,3.5455,3.5455,3.5455,115200.0
2009-08-19 13:20:00,4.05,4.05,4.05,4.05,104800.0,3.5455,3.5455,3.5455,3.5455,104800.0
2009-08-19 13:30:00,4.05,4.05,4.04,4.05,178400.0,3.5455,3.5455,3.5367,3.5455,178400.0
2009-08-19 13:40:00,4.05,4.05,4.05,4.05,83200.0,3.5455,3.5455,3.5455,3.5455,83200.0
2009-08-19 13:50:00,4.05,4.05,4.05,4.05,90400.0,3.5455,3.5455,3.5455,3.5455,90400.0
2009-08-19 14:00:00,4.05,4.05,4.05,4.05,149600.0,3.5455,3.5455,3.5455,3.5455,149600.0
2009-08-19 14:10:00,4.05,4.06,4.05,4.06,265600.0,3.5455,3.5542,3.5455,3.5542,265600.0
2009-08-19 14:20:00,4.06,4.06,4.05,4.06,277600.0,3.5542,3.5542,3.5455,3.5542,277600.0
2009-08-19 14:30:00,4.06,4.06,4.05,4.05,181600.0,3.5542,3.5542,3.5455,3.5455,181600.0
2009-08-19 14:40:00,4.05,4.05,4.04,4.04,316000.0,3.5455,3.5455,3.5367,3.5367,316000.0
2009-08-19 14:50:00,4.04,4.05,4.04,4.05,233600.0,3.5367,3.5455,3.5367,3.5455,233600.0
2009-08-19 15:00:00,4.05,4.05,4.03,4.03,340800.0,3.5455,3.5455,3.528,3.528,340800.0
2009-08-19 15:10:00,4.03,4.03,4.03,4.03,302400.0,3.528,3.528,3.528,3.528,302400.0
2009-08-19 15:20:00,4.03,4.04,4.03,4.04,216000.0,3.528,3.5367,3.528,3.5367,216000.0
2009-08-19 15:30:00,4.04,4.05,4.03,4.05,325600.0,3.5367,3.5455,3.528,3.5455,325600.0
2009-08-19 15:40:00,4.05,4.05,4.04,4.04,489600.0,3.5455,3.5455,3.5367,3.5367,489600.0
2009-08-19 15:50:00,4.04,4.04,4.04,4.04,849600.0,3.5367,3.5367,3.5367,3.5367,849600.0
2009-08-20 09:30:00,4.03,4.07,4.03,4.06,354400.0,3.528,3.563,3.528,3.5542,354400.0
2009-08-20 09:40:00,4.06,4.07,4.06,4.06,71200.0,3.5542,3.563,3.5542,3.5542,71200.0
2009-08-20 09:50:00,4.06,4.08,4.06,4.08,126400.0,3.5542,3.5717,3.5542,3.5717,126400.0
2009-08-20 10:00:00,4.08,4.09,4.06,4.07,212000.0,3.5717,3.5805,3.5542,3.563,212000.0
2009-08-20 10:10:00,4.07,4.07,4.07,4.07,137600.0,3.563,3.563,3.563,3.563,137600.0
2009-08-20 10:20:00,4.07,4.08,4.07,4.08,244000.0,3.563,3.5717,3.563,3.5717,244000.0
2009-08-20 10:30:00,4.08,4.09,4.08,4.09,88800.0,3.5717,3.5805,3.5717,3.5805,88800.0
2009-08-20 10:40:00,4.09,4.09,4.09,4.09,68800.0,3.5805,3.5805,3.5805,3.5805,68800.0
2009-08-20 10:50:00,4.09,4.09,4.08,4.09,39200.0,3.5805,3.5805,3.5717,3.5805,39200.0
2009-08-20 11:00:00,4.09,4.09,4.08,4.08,70400.0,3.5805,3.5805,3.5717,3.5717,70400.0
2009-08-20 11:10:00,4.08,4.08,4.08,4.08,62400.0,3.5717,3.5717,3.5717,3.5717,62400.0
2009-08-20 11:20:00,4.08,4.09,4.08,4.08,153600.0,3.5717,3.5805,3.5717,3.5717,153600.0
2009-08-20 11:30:00,4.08,4.08,4.08,4.08,82400.0,3.5717,3.5717,3.5717,3.5717,82400.0
2009-08-20 11:40:00,4.08,4.08,4.08,4.08,37600.0,3.5717,3.5717,3.5717,3.5717,37600.0
2009-08-20 11:50:00,4.08,4.08,4.08,4.08,68000.0,3.5717,3.5717,3.5717,3.5717,68000.0
2009-08-20 12:00:00,4.08,4.09,4.08,4.08,112000.0,3.5717,3.5805,3.5717,3.5717,112000.0
2009-08-20 12:10:00,4.09,4.09,4.08,4.09,74400.0,3.5805,3.5805,3.5717,3.5805,74400.0
2009-08-20 12:20:00,4.09,4.09,4.09,4.09,118400.0,3.5805,3.5805,3.5805,3.5805,118400.0
2009-08-20 12:30:00,4.09,4.1,4.09,4.1,50400.0,3.5805,3.5893,3.5805,3.5893,50400.0
2009-08-20 12:40:00,4.1,4.1,4.09,4.1,150400.0,3.5893,3.5893,3.5805,3.5893,150400.0
2009-08-20 12:50:00,4.1,4.1,4.1,4.1,37600.0,3.5893,3.5893,3.5893,3.5893,37600.0
2009-08-20 13:00:00,4.1,4.1,4.1,4.1,38400.0,3.5893,3.5893,3.5893,3.5893,38400.0
2009-08-20 13:10:00,4.1,4.1,4.1,4.1,117600.0,3.5893,3.5893,3.5893,3.5893,117600.0
2009-08-20 13:20:00,4.1,4.1,4.1,4.1,93600.0,3.5893,3.5893,3.5893,3.5893,93600.0
2009-08-20 13:30:00,4.1,4.1,4.1,4.1,53600.0,3.5893,3.5893,3.5893,3.5893,53600.0
2009-08-20 13:40:00,4.1,4.1,4.1,4.1,92800.0,3.5893,3.5893,3.5893,3.5893,92800.0
2009-08-20 13:50:00,4.1,4.11,4.1,4.11,71200.0,3.5893,3.598,3.5893,3.598,71200.0
2009-08-20 14:00:00,4.11,4.11,4.1,4.11,94400.0,3.598,3.598,3.5893,3.598,94400.0
2009-08-20 14:10:00,4.11,4.11,4.11,4.11,101600.0,3.598,3.598,3.598,3.598,101600.0
2009-08-20 14:20:00,4.11,4.11,4.11,4.11,125600.0,3.598,3.598,3.598,3.598,125600.0
2009-08-20 14:30:00,4.11,4.11,4.11,4.11,156000.0,3.598,3.598,3.598,3.598,156000.0
2009-08-20 14:40:00,4.11,4.11,4.1,4.11,148800.0,3.598,3.598,3.5893,3.598,148800.0
2009-08-20 14:50:00,4.11,4.11,4.11,4.11,90400.0,3.598,3.598,3.598,3.598,90400.0
2009-08-20 15:00:00,4.11,4.12,4.11,4.12,160000.0,3.598,3.6068,3.598,3.6068,160000.0
2009-08-20 15:10:00,4.12,4.12,4.11,4.12,158400.0,3.6068,3.6068,3.598,3.6068,158400.0
2009-08-20 15:20:00,4.12,4.12,4.12,4.12,149600.0,3.6068,3.6068,3.6068,3.6068,149600.0
2009-08-20 15:30:00,4.12,4.13,4.12,4.13,309600.0,3.6068,3.6155,3.6068,3.6155,309600.0
2009-08-20 15:40:00,4.13,4.13,4.12,4.12,309600.0,3.6155,3.6155,3.6068,3.6068,309600.0
2009-08-20 15:50:00,4.12,4.13,4.12,4.13,384000.0,3.6068,3.6155,3.6068,3.6155,384000.0
2009-08-21 09:30:00,4.15,4.17,4.12,4.14,1737600.0,3.633,3.6505,3.6068,3.6243,1737600.0
2009-08-21 09:40:00,4.14,4.14,4.12,4.12,161600.0,3.6243,3.6243,3.6068,3.6068,161600.0
2009-08-21 09:50:00,4.12,4.12,4.1,4.12,154400.0,3.6068,3.6068,3.5893,3.6068,154400.0
2009-08-21 10:00:00,4.12,4.17,4.12,4.16,280800.0,3.6068,3.6505,3.6068,3.6418,280800.0
2009-08-21 10:10:00,4.16,4.17,4.15,4.17,449600.0,3.6418,3.6505,3.633,3.6505,449600.0
2009-08-21 10:20:00,4.17,4.18,4.16,4.16,194400.0,3.6505,3.6593,3.6418,3.6418,194400.0
2009-08-21 10:30:00,4.16,4.17,4.16,4.16,205600.0,3.6418,3.6505,3.6418,3.6418,205600.0
2009-08-21 10:40:00,4.16,4.16,4.16,4.16,260000.0,3.6418,3.6418,3.6418,3.6418,260000.0
2009-08-21 10:50:00,4.16,4.17,4.16,4.16,176000.0,3.6418,3.6505,3.6418,3.6418,176000.0
2009-08-21 11:00:00,4.16,4.17,4.16,4.17,227200.0,3.6418,3.6505,3.6418,3.6505,227200.0
2009-08-21 11:10:00,4.17,4.17,4.16,4.17,127200.0,3.6505,3.6505,3.6418,3.6505,127200.0
2009-08-21 11:20:00,4.17,4.17,4.16,4.17,142400.0,3.6505,3.6505,3.6418,3.6505,142400.0
2009-08-21 11:30:00,4.17,4.17,4.16,4.17,296000.0,3.6505,3.6505,3.6418,3.6505,296000.0
2009-08-21 11:40:00,4.17,4.18,4.17,4.17,216800.0,3.6505,3.6593,3.6505,3.6505,216800.0
2009-08-21 11:50:00,4.17,4.18,4.17,4.18,131200.0,3.6505,3.6593,3.6505,3.6593,131200.0
2009-08-21 12:00:00,4.17,4.18,4.17,4.18,130400.0,3.6505,3.6593,3.6505,3.6593,130400.0
2009-08-21 12:10:00,4.18,4.18,4.18,4.18,133600.0,3.6593,3.6593,3.6593,3.6593,133600.0
2009-08-21 12:20:00,4.18,4.18,4.18,4.18,64000.0,3.6593,3.6593,3.6593,3.6593,64000.0
2009-08-21 12:30:00,4.18,4.18,4.17,4.17,221600.0,3.6593,3.6593,3.6505,3.6505,221600.0
2009-08-21 12:40:00,4.17,4.17,4.17,4.17,97600.0,3.6505,3.6505,3.6505,3.6505,97600.0
2009-08-21 12:50:00,4.17,4.17,4.16,4.16,150400.0,3.6505,3.6505,3.6418,3.6418,150400.0
2009-08-21 13:00:00,4.16,4.16,4.16,4.16,68800.0,3.6418,3.6418,3.6418,3.6418,68800.0
2009-08-21 13:10:00,4.16,4.17,4.16,4.16,118400.0,3.6418,3.6505,3.6418,3.6418,118400.0
2009-08-21 13:20:00,4.16,4.16,4.16,4.16,249600.0,3.6418,3.6418,3.6418,3.6418,249600.0
2009-08-21 13:30:00,4.16,4.16,4.15,4.15,170400.0,3.6418,3.6418,3.633,3.633,170400.0
2009-08-21 13:40:00,4.15,4.16,4.15,4.15,184800.0,3.633,3.6418,3.633,3.633,184800.0
2009-08-21 13:50:00,4.15,4.15,4.15,4.15,96000.0,3.633,3.633,3.633,3.633,96000.0
2009-08-21 14:00:00,4.15,4.16,4.15,4.16,169600.0,3.633,3.6418,3.633,3.6418,169600.0
2009-08-21 14:10:00,4.16,4.16,4.16,4.16,104800.0,3.6418,3.6418,3.6418,3.6418,104800.0
2009-08-21 14:20:00,4.16,4.16,4.16,4.16,89600.0,3.6418,3.6418,3.6418,3.6418,89600.0
2009-08-21 14:30:00,4.16,4.16,4.16,4.16,69600.0,3.6418,3.6418,3.6418,3.6418,69600.0
2009-08-21 14:40:00,4.16,4.16,4.15,4.16,126400.0,3.6418,3.6418,3.633,3.6418,126400.0
2009-08-21 14:50:00,4.16,4.16,4.15,4.15,99200.0,3.6418,3.6418,3.633,3.633,99200.0
2009-08-21 15:00:00,4.15,4.16,4.15,4.15,160800.0,3.633,3.6418,3.633,3.633,160800.0
2009-08-21 15:10:00,4.15,4.17,4.15,4.17,280000.0,3.633,3.6505,3.633,3.6505,280000.0
2009-08-21 15:20:00,4.17,4.17,4.16,4.17,310400.0,3.6505,3.6505,3.6418,3.6505,310400.0
2009-08-21 15:30:00,4.17,4.17,4.17,4.17,254400.0,3.6505,3.6505,3.6505,3.6505,254400.0
2009-08-21 15:40:00,4.17,4.18,4.17,4.17,466400.0,3.6505,3.6593,3.6505,3.6505,466400.0
2009-08-21 15:50:00,4.17,4.17,4.16,4.17,815200.0,3.6505,3.6505,3.6418,3.6505,815200.0
2009-08-24 09:30:00,4.18,4.2,4.18,4.19,253600.0,3.6593,3.6768,3.6593,3.668,253600.0
2009-08-24 09:40:00,4.2,4.2,4.18,4.18,156800.0,3.6768,3.6768,3.6593,3.6593,156800.0
2009-08-24 09:50:00,4.18,4.19,4.18,4.19,56000.0,3.6593,3.668,3.6593,3.668,56000.0
2009-08-24 10:00:00,4.19,4.21,4.19,4.21,156800.0,3.668,3.6856,3.668,3.6856,156800.0
2009-08-24 10:10:00,4.2,4.21,4.19,4.21,166400.0,3.6768,3.6856,3.668,3.6856,166400.0
2009-08-24 10:20:00,4.21,4.22,4.21,4.22,197600.0,3.6856,3.6943,3.6856,3.6943,197600.0
2009-08-24 10:30:00,4.22,4.23,4.21,4.23,148800.0,3.6943,3.7031,3.6856,3.7031,148800.0
2009-08-24 10:40:00,4.23,4.24,4.19,4.24,587200.0,3.7031,3.7118,3.668,3.7118,587200.0
2009-08-24 10:50:00,4.24,4.25,4.24,4.25,182400.0,3.7118,3.7206,3.7118,3.7206,182400.0
2009-08-24 11:00:00,4.25,4.25,4.24,4.25,145600.0,3.7206,3.7206,3.7118,3.7206,145600.0
2009-08-24 11:10:00,4.25,4.25,4.24,4.24,111200.0,3.7206,3.7206,3.7118,3.7118,111200.0
2009-08-24 11:20:00,4.24,4.25,4.24,4.25,209600.0,3.7118,3.7206,3.7118,3.7206,209600.0
2009-08-24 11:30:00,4.25,4.25,4.25,4.25,133600.0,3.7206,3.7206,3.7206,3.7206,133600.0
2009-08-24 11:40:00,4.25,4.25,4.24,4.25,112800.0,3.7206,3.7206,3.7118,3.7206,112800.0
2009-08-24 11:50:00,4.25,4.25,4.25,4.25,168000.0,3.7206,3.7206,3.7206,3.7206,168000.0
2009-08-24 12:00:00,4.25,4.25,4.24,4.25,157600.0,3.7206,3.7206,3.7118,3.7206,157600.0
2009-08-24 12:10:00,4.25,4.25,4.24,4.24,163200.0,3.7206,3.7206,3.7118,3.7118,163200.0
2009-08-24 12:20:00,4.24,4.25,4.24,4.25,116000.0,3.7118,3.7206,3.7118,3.7206,116000.0
2009-08-24 12:30:00,4.25,4.25,4.24,4.24,136000.0,3.7206,3.7206,3.7118,3.7118,136000.0
2009-08-24 12:40:00,4.24,4.25,4.24,4.24,205600.0,3.7118,3.7206,3.7118,3.7118,205600.0
2009-08-24 12:50:00,4.24,4.24,4.23,4.24,142400.0,3.7118,3.7118,3.7031,3.7118,142400.0
2009-08-24 13:00:00,4.23,4.24,4.23,4.23,269600.0,3.7031,3.7118,3.7031,3.7031,269600.0
2009-08-24 13:10:00,4.23,4.24,4.23,4.24,522400.0,3.7031,3.7118,3.7031,3.7118,522400.0
2009-08-24 13:20:00,4.24,4.24,4.23,4.23,396000.0,3.7118,3.7118,3.7031,3.7031,396000.0
2009-08-24 13:30:00,4.23,4.23,4.23,4.23,182400.0,3.7031,3.7031,3.7031,3.7031,182400.0
2009-08-24 13:40:00,4.23,4.23,4.23,4.23,189600.0,3.7031,3.7031,3.7031,3.7031,189600.0
2009-08-24 13:50:00,4.23,4.23,4.22,4.23,184800.0,3.7031,3.7031,3.6943,3.7031,184800.0
2009-08-24 14:00:00,4.23,4.23,4.22,4.23,252000.0,3.7031,3.7031,3.6943,3.7031,252000.0
2009-08-24 14:10:00,4.23,4.23,4.22,4.23,201600.0,3.7031,3.7031,3.6943,3.7031,201600.0
2009-08-24 14:20:00,4.23,4.23,4.23,4.23,177600.0,3.7031,3.7031,3.7031,3.7031,177600.0
2009-08-24 14:30:00,4.23,4.23,4.22,4.23,204800.0,3.7031,3.7031,3.6943,3.7031,204800.0
2009-08-24 14:40:00,4.23,4.23,4.23,4.23,236800.0,3.7031,3.7031,3.7031,3.7031,236800.0
2009-08-24 14:50:00,4.23,4.23,4.22,4.23,314400.0,3.7031,3.7031,3.6943,3.7031,314400.0
2009-08-24 15:00:00,4.22,4.23,4.21,4.21,423200.0,3.6943,3.7031,3.6856,3.6856,423200.0
2009-08-24 15:10:00,4.21,4.21,4.21,4.21,507200.0,3.6856,3.6856,3.6856,3.6856,507200.0
2009-08-24 15:20:00,4.21,4.21,4.2,4.21,426400.0,3.6856,3.6856,3.6768,3.6856,426400.0
2009-08-24 15:30:00,4.21,4.22,4.21,4.21,531200.0,3.6856,3.6943,3.6856,3.6856,531200.0
2009-08-24 15:40:00,4.21,4.21,4.19,4.19,621600.0,3.6856,3.6856,3.668,3.668,621600.0
2009-08-24 15:50:00,4.19,4.2,4.19,4.2,724000.0,3.668,3.6768,3.668,3.6768,724000.0
2009-08-25 09:30:00,4.24,4.24,4.21,4.23,200800.0,3.7118,3.7118,3.6856,3.7031,200800.0
2009-08-25 09:40:00,4.23,4.25,4.22,4.24,194400.0,3.7031,3.7206,3.6943,3.7118,194400.0
2009-08-25 09:50:00,4.24,4.25,4.24,4.25,225600.0,3.7118,3.7206,3.7118,3.7206,225600.0
2009-08-25 10:00:00,4.25,4.28,4.25,4.27,530400.0,3.7206,3.7468,3.7206,3.7381,530400.0
2009-08-25 10:10:00,4.26,4.27,4.22,4.22,329600.0,3.7293,3.7381,3.6943,3.6943,329600.0
2009-08-25 10:20:00,4.22,4.23,4.22,4.22,232800.0,3.6943,3.7031,3.6943,3.6943,232800.0
2009-08-25 10:30:00,4.22,4.25,4.22,4.25,128000.0,3.6943,3.7206,3.6943,3.7206,128000.0
2009-08-25 10:40:00,4.25,4.26,4.25,4.25,116800.0,3.7206,3.7293,3.7206,3.7206,116800.0
2009-08-25 10:50:00,4.26,4.26,4.24,4.25,132800.0,3.7293,3.7293,3.7118,3.7206,132800.0
2009-08-25 11:00:00,4.25,4.26,4.25,4.26,63200.0,3.7206,3.7293,3.7206,3.7293,63200.0
2009-08-25 11:10:00,4.26,4.26,4.25,4.26,106400.0,3.7293,3.7293,3.7206,3.7293,106400.0
2009-08-25 11:20:00,4.26,4.26,4.25,4.26,101600.0,3.7293,3.7293,3.7206,3.7293,101600.0
2009-08-25 11:30:00,4.26,4.26,4.26,4.26,78400.0,3.7293,3.7293,3.7293,3.7293,78400.0
2009-08-25 11:40:00,4.26,4.27,4.26,4.26,76800.0,3.7293,3.7381,3.7293,3.7293,76800.0
2009-08-25 11:50:00,4.26,4.26,4.26,4.26,50400.0,3.7293,3.7293,3.7293,3.7293,50400.0
2009-08-25 12:00:00,4.26,4.26,4.25,4.25,155200.0,3.7293,3.7293,3.7206,3.7206,155200.0
2009-08-25 12:10:00,4.25,4.25,4.25,4.25,57600.0,3.7206,3.7206,3.7206,3.7206,57600.0
2009-08-25 12:20:00,4.25,4.26,4.25,4.26,316000.0,3.7206,3.7293,3.7206,3.7293,316000.0
2009-08-25 12:30:00,4.26,4.26,4.26,4.26,148000.0,3.7293,3.7293,3.7293,3.7293,148000.0
2009-08-25 12:40:00,4.26,4.27,4.26,4.27,179200.0,3.7293,3.7381,3.7293,3.7381,179200.0
2009-08-25 12:50:00,4.27,4.27,4.26,4.26,184800.0,3.7381,3.7381,3.7293,3.7293,184800.0
2009-08-25 13:00:00,4.26,4.26,4.26,4.26,461600.0,3.7293,3.7293,3.7293,3.7293,461600.0
2009-08-25 13:10:00,4.26,4.26,4.24,4.25,769600.0,3.7293,3.7293,3.7118,3.7206,769600.0
2009-08-25 13:20:00,4.25,4.26,4.24,4.25,77600.0,3.7206,3.7293,3.7118,3.7206,77600.0
2009-08-25 13:30:00,4.25,4.26,4.25,4.26,189600.0,3.7206,3.7293,3.7206,3.7293,189600.0
2009-08-25 13:40:00,4.26,4.26,4.25,4.26,39200.0,3.7293,3.7293,3.7206,3.7293,39200.0
2009-08-25 13:50:00,4.26,4.26,4.26,4.26,117600.0,3.7293,3.7293,3.7293,3.7293,117600.0
2009-08-25 14:00:00,4.26,4.26,4.25,4.26,115200.0,3.7293,3.7293,3.7206,3.7293,115200.0
2009-08-25 14:10:00,4.26,4.26,4.25,4.25,135200.0,3.7293,3.7293,3.7206,3.7206,135200.0
2009-08-25 14:20:00,4.25,4.25,4.24,4.24,68800.0,3.7206,3.7206,3.7118,3.7118,68800.0
2009-08-25 14:30:00,4.24,4.25,4.22,4.22,74400.0,3.7118,3.7206,3.6943,3.6943,74400.0
2009-08-25 14:40:00,4.22,4.23,4.22,4.23,112000.0,3.6943,3.7031,3.6943,3.7031,112000.0
2009-08-25 14:50:00,4.23,4.24,4.23,4.23,108000.0,3.7031,3.7118,3.7031,3.7031,108000.0
2009-08-25 15:00:00,4.24,4.25,4.24,4.24,80000.0,3.7118,3.7206,3.7118,3.7118,80000.0
2009-08-25 15:10:00,4.24,4.24,4.23,4.24,194400.0,3.7118,3.7118,3.7031,3.7118,194400.0
2009-08-25 15:20:00,4.24,4.24,4.23,4.23,225600.0,3.7118,3.7118,3.7031,3.7031,225600.0
2009-08-25 15:30:00,4.23,4.23,4.22,4.22,304800.0,3.7031,3.7031,3.6943,3.6943,304800.0
2009-08-25 15:40:00,4.22,4.23,4.22,4.22,248800.0,3.6943,3.7031,3.6943,3.6943,248800.0
2009-08-25 15:50:00,4.22,4.23,4.22,4.22,449600.0,3.6943,3.7031,3.6943,3.6943,449600.0
2009-08-26 09:30:00,4.21,4.24,4.21,4.24,499200.0,3.6856,3.7118,3.6856,3.7118,499200.0
2009-08-26 09:40:00,4.24,4.25,4.23,4.23,152000.0,3.7118,3.7206,3.7031,3.7031,152000.0
2009-08-26 09:50:00,4.22,4.24,4.22,4.24,128000.0,3.6943,3.7118,3.6943,3.7118,128000.0
2009-08-26 10:00:00,4.24,4.26,4.24,4.25,219200.0,3.7118,3.7293,3.7118,3.7206,219200.0
2009-08-26 10:10:00,4.25,4.26,4.25,4.26,115200.0,3.7206,3.7293,3.7206,3.7293,115200.0
2009-08-26 10:20:00,4.26,4.27,4.25,4.25,250400.0,3.7293,3.7381,3.7206,3.7206,250400.0
2009-08-26 10:30:00,4.25,4.27,4.25,4.27,152000.0,3.7206,3.7381,3.7206,3.7381,152000.0
2009-08-26 10:40:00,4.27,4.27,4.26,4.26,162400.0,3.7381,3.7381,3.7293,3.7293,162400.0
2009-08-26 10:50:00,4.26,4.27,4.26,4.27,130400.0,3.7293,3.7381,3.7293,3.7381,130400.0
2009-08-26 11:00:00,4.27,4.28,4.27,4.27,246400.0,3.7381,3.7468,3.7381,3.7381,246400.0
2009-08-26 11:10:00,4.27,4.27,4.27,4.27,309600.0,3.7381,3.7381,3.7381,3.7381,309600.0
2009-08-26 11:20:00,4.27,4.27,4.26,4.27,208000.0,3.7381,3.7381,3.7293,3.7381,208000.0
2009-08-26 11:30:00,4.27,4.27,4.26,4.27,412000.0,3.7381,3.7381,3.7293,3.7381,412000.0
2009-08-26 11:40:00,4.26,4.27,4.26,4.27,148000.0,3.7293,3.7381,3.7293,3.7381,148000.0
2009-08-26 11:50:00,4.27,4.28,4.27,4.28,115200.0,3.7381,3.7468,3.7381,3.7468,115200.0
2009-08-26 12:00:00,4.28,4.28,4.28,4.28,144800.0,3.7468,3.7468,3.7468,3.7468,144800.0
2009-08-26 12:10:00,4.28,4.29,4.28,4.29,171200.0,3.7468,3.7556,3.7468,3.7556,171200.0
2009-08-26 12:20:00,4.29,4.3,4.29,4.3,225600.0,3.7556,3.7643,3.7556,3.7643,225600.0
2009-08-26 12:30:00,4.3,4.3,4.29,4.29,120800.0,3.7643,3.7643,3.7556,3.7556,120800.0
2009-08-26 12:40:00,4.29,4.29,4.29,4.29,69600.0,3.7556,3.7556,3.7556,3.7556,69600.0
2009-08-26 12:50:00,4.29,4.29,4.29,4.29,132800.0,3.7556,3.7556,3.7556,3.7556,132800.0
2009-08-26 13:00:00,4.29,4.29,4.29,4.29,112800.0,3.7556,3.7556,3.7556,3.7556,112800.0
2009-08-26 13:10:00,4.29,4.29,4.28,4.29,103200.0,3.7556,3.7556,3.7468,3.7556,103200.0
2009-08-26 13:20:00,4.29,4.3,4.29,4.3,96000.0,3.7556,3.7643,3.7556,3.7643,96000.0
2009-08-26 13:30:00,4.3,4.31,4.3,4.31,291200.0,3.7643,3.7731,3.7643,3.7731,291200.0
2009-08-26 13:40:00,4.31,4.32,4.31,4.31,376000.0,3.7731,3.7819,3.7731,3.7731,376000.0
2009-08-26 13:50:00,4.31,4.32,4.31,4.32,221600.0,3.7731,3.7819,3.7731,3.7819,221600.0
2009-08-26 14:00:00,4.32,4.33,4.32,4.32,172000.0,3.7819,3.7906,3.7819,3.7819,172000.0
2009-08-26 14:10:00,4.32,4.32,4.32,4.32,134400.0,3.7819,3.7819,3.7819,3.7819,134400.0
2009-08-26 14:20:00,4.32,4.33,4.32,4.32,372800.0,3.7819,3.7906,3.7819,3.7819,372800.0
2009-08-26 14:30:00,4.32,4.32,4.32,4.32,245600.0,3.7819,3.7819,3.7819,3.7819,245600.0
2009-08-26 14:40:00,4.32,4.33,4.32,4.33,270400.0,3.7819,3.7906,3.7819,3.7906,270400.0
2009-08-26 14:50:00,4.33,4.33,4.31,4.31,290400.0,3.7906,3.7906,3.7731,3.7731,290400.0
2009-08-26 15:00:00,4.31,4.31,4.3,4.31,309600.0,3.7731,3.7731,3.7643,3.7731,309600.0
2009-08-26 15:10:00,4.3,4.32,4.3,4.31,350400.0,3.7643,3.7819,3.7643,3.7731,350400.0
2009-08-26 15:20:00,4.32,4.32,4.31,4.32,259200.0,3.7819,3.7819,3.7731,3.7819,259200.0
2009-08-26 15:30:00,4.31,4.32,4.31,4.32,630400.0,3.7731,3.7819,3.7731,3.7819,630400.0
2009-08-26 15:40:00,4.32,4.32,4.31,4.32,634400.0,3.7819,3.7819,3.7731,3.7819,634400.0
2009-08-26 15:50:00,4.32,4.33,4.32,4.33,1091200.0,3.7819,3.7906,3.7819,3.7906,1091200.0
2009-08-27 09:30:00,4.35,4.36,4.3,4.3,232000.0,3.8081,3.8169,3.7643,3.7643,232000.0
2009-08-27 09:40:00,4.3,4.3,4.28,4.28,197600.0,3.7643,3.7643,3.7468,3.7468,197600.0
2009-08-27 09:50:00,4.28,4.28,4.27,4.27,210400.0,3.7468,3.7468,3.7381,3.7381,210400.0
2009-08-27 10:00:00,4.27,4.28,4.26,4.27,412000.0,3.7381,3.7468,3.7293,3.7381,412000.0
2009-08-27 10:10:00,4.27,4.28,4.27,4.28,130400.0,3.7381,3.7468,3.7381,3.7468,130400.0
2009-08-27 10:20:00,4.28,4.29,4.28,4.28,146400.0,3.7468,3.7556,3.7468,3.7468,146400.0
2009-08-27 10:30:00,4.28,4.28,4.27,4.27,105600.0,3.7468,3.7468,3.7381,3.7381,105600.0
2009-08-27 10:40:00,4.27,4.27,4.26,4.26,238400.0,3.7381,3.7381,3.7293,3.7293,238400.0
2009-08-27 10:50:00,4.26,4.26,4.25,4.26,147200.0,3.7293,3.7293,3.7206,3.7293,147200.0
2009-08-27 11:00:00,4.26,4.26,4.25,4.26,155200.0,3.7293,3.7293,3.7206,3.7293,155200.0
2009-08-27 11:10:00,4.26,4.26,4.26,4.26,64000.0,3.7293,3.7293,3.7293,3.7293,64000.0
2009-08-27 11:20:00,4.26,4.28,4.26,4.28,90400.0,3.7293,3.7468,3.7293,3.7468,90400.0
2009-08-27 11:30:00,4.28,4.28,4.26,4.26,66400.0,3.7468,3.7468,3.7293,3.7293,66400.0
2009-08-27 11:40:00,4.26,4.27,4.26,4.27,62400.0,3.7293,3.7381,3.7293,3.7381,62400.0
2009-08-27 11:50:00,4.27,4.28,4.27,4.28,96000.0,3.7381,3.7468,3.7381,3.7468,96000.0
2009-08-27 12:00:00,4.28,4.28,4.28,4.28,76000.0,3.7468,3.7468,3.7468,3.7468,76000.0
2009-08-27 12:10:00,4.28,4.29,4.28,4.28,96800.0,3.7468,3.7556,3.7468,3.7468,96800.0
2009-08-27 12:20:00,4.28,4.29,4.28,4.29,91200.0,3.7468,3.7556,3.7468,3.7556,91200.0
2009-08-27 12:30:00,4.29,4.29,4.28,4.28,104000.0,3.7556,3.7556,3.7468,3.7468,104000.0
2009-08-27 12:40:00,4.28,4.28,4.28,4.28,168000.0,3.7468,3.7468,3.7468,3.7468,168000.0
2009-08-27 12:50:00,4.28,4.28,4.28,4.28,92000.0,3.7468,3.7468,3.7468,3.7468,92000.0
2009-08-27 13:00:00,4.28,4.3,4.28,4.3,174400.0,3.7468,3.7643,3.7468,3.7643,174400.0
2009-08-27 13:10:00,4.3,4.3,4.29,4.29,137600.0,3.7643,3.7643,3.7556,3.7556,137600.0
2009-08-27 13:20:00,4.29,4.3,4.29,4.29,141600.0,3.7556,3.7643,3.7556,3.7556,141600.0
2009-08-27 13:30:00,4.29,4.31,4.29,4.31,216000.0,3.7556,3.7731,3.7556,3.7731,216000.0
2009-08-27 13:40:00,4.31,4.31,4.31,4.31,248000.0,3.7731,3.7731,3.7731,3.7731,248000.0
2009-08-27 13:50:00,4.31,4.32,4.31,4.31,276800.0,3.7731,3.7819,3.7731,3.7731,276800.0
2009-08-27 14:00:00,4.31,4.33,4.31,4.32,332000.0,3.7731,3.7906,3.7731,3.7819,332000.0
2009-08-27 14:10:00,4.32,4.33,4.32,4.33,123200.0,3.7819,3.7906,3.7819,3.7906,123200.0
2009-08-27 14:20:00,4.33,4.34,4.33,4.34,333600.0,3.7906,3.7994,3.7906,3.7994,333600.0
2009-08-27 14:30:00,4.34,4.35,4.34,4.35,304800.0,3.7994,3.8081,3.7994,3.8081,304800.0
2009-08-27 14:40:00,4.35,4.36,4.34,4.35,416000.0,3.8081,3.8169,3.7994,3.8081,416000.0
2009-08-27 14:50:00,4.35,4.35,4.34,4.35,380800.0,3.8081,3.8081,3.7994,3.8081,380800.0
2009-08-27 15:00:00,4.35,4.35,4.34,4.34,475200.0,3.8081,3.8081,3.7994,3.7994,475200.0
2009-08-27 15:10:00,4.34,4.34,4.34,4.34,419200.0,3.7994,3.7994,3.7994,3.7994,419200.0
2009-08-27 15:20:00,4.34,4.34,4.33,4.34,604000.0,3.7994,3.7994,3.7906,3.7994,604000.0
2009-08-27 15:30:00,4.34,4.34,4.33,4.34,572000.0,3.7994,3.7994,3.7906,3.7994,572000.0
2009-08-27 15:40:00,4.34,4.35,4.34,4.35,692800.0,3.7994,3.8081,3.7994,3.8081,692800.0
2009-08-27 15:50:00,4.35,4.36,4.35,4.35,1111200.0,3.8081,3.8169,3.8081,3.8081,1111200.0
2009-08-28 09:30:00,4.38,4.43,4.37,4.42,540800.0,3.8344,3.8781,3.8256,3.8694,540800.0
2009-08-28 09:40:00,4.42,4.42,4.38,4.38,385600.0,3.8694,3.8694,3.8344,3.8344,385600.0
2009-08-28 09:50:00,4.38,4.38,4.34,4.34,417600.0,3.8344,3.8344,3.7994,3.7994,417600.0
2009-08-28 10:00:00,4.34,4.36,4.34,4.36,502400.0,3.7994,3.8169,3.7994,3.8169,502400.0
2009-08-28 10:10:00,4.36,4.37,4.36,4.37,215200.0,3.8169,3.8256,3.8169,3.8256,215200.0
2009-08-28 10:20:00,4.36,4.36,4.33,4.34,183200.0,3.8169,3.8169,3.7906,3.7994,183200.0
2009-08-28 10:30:00,4.34,4.35,4.34,4.35,467200.0,3.7994,3.8081,3.7994,3.8081,467200.0
2009-08-28 10:40:00,4.35,4.36,4.34,4.36,189600.0,3.8081,3.8169,3.7994,3.8169,189600.0
2009-08-28 10:50:00,4.36,4.37,4.36,4.36,225600.0,3.8169,3.8256,3.8169,3.8169,225600.0
2009-08-28 11:00:00,4.36,4.36,4.35,4.35,121600.0,3.8169,3.8169,3.8081,3.8081,121600.0
2009-08-28 11:10:00,4.35,4.36,4.35,4.36,126400.0,3.8081,3.8169,3.8081,3.8169,126400.0
2009-08-28 11:20:00,4.36,4.36,4.35,4.36,239200.0,3.8169,3.8169,3.8081,3.8169,239200.0
2009-08-28 11:30:00,4.36,4.36,4.36,4.36,101600.0,3.8169,3.8169,3.8169,3.8169,101600.0
2009-08-28 11:40:00,4.36,4.36,4.35,4.36,170400.0,3.8169,3.8169,3.8081,3.8169,170400.0
2009-08-28 11:50:00,4.36,4.36,4.35,4.35,264800.0,3.8169,3.8169,3.8081,3.8081,264800.0
2009-08-28 12:00:00,4.35,4.36,4.35,4.36,195200.0,3.8081,3.8169,3.8081,3.8169,195200.0
2009-08-28 12:10:00,4.36,4.36,4.34,4.34,242400.0,3.8169,3.8169,3.7994,3.7994,242400.0
2009-08-28 12:20:00,4.34,4.36,4.34,4.35,1160800.0,3.7994,3.8169,3.7994,3.8081,1160800.0
2009-08-28 12:30:00,4.35,4.36,4.35,4.36,275200.0,3.8081,3.8169,3.8081,3.8169,275200.0
2009-08-28 12:40:00,4.36,4.36,4.35,4.35,348000.0,3.8169,3.8169,3.8081,3.8081,348000.0
2009-08-28 12:50:00,4.35,4.36,4.35,4.35,145600.0,3.8081,3.8169,3.8081,3.8081,145600.0
2009-08-28 13:00:00,4.36,4.36,4.35,4.36,203200.0,3.8169,3.8169,3.8081,3.8169,203200.0
2009-08-28 13:10:00,4.36,4.37,4.36,4.37,315200.0,3.8169,3.8256,3.8169,3.8256,315200.0
2009-08-28 13:20:00,4.37,4.38,4.37,4.38,224000.0,3.8256,3.8344,3.8256,3.8344,224000.0
2009-08-28 13:30:00,4.37,4.38,4.37,4.38,188800.0,3.8256,3.8344,3.8256,3.8344,188800.0
2009-08-28 13:40:00,4.38,4.38,4.37,4.38,196000.0,3.8344,3.8344,3.8256,3.8344,196000.0
2009-08-28 13:50:00,4.38,4.38,4.37,4.38,297600.0,3.8344,3.8344,3.8256,3.8344,297600.0
2009-08-28 14:00:00,4.38,4.38,4.37,4.38,355200.0,3.8344,3.8344,3.8256,3.8344,355200.0
2009-08-28 14:10:00,4.38,4.39,4.38,4.39,232800.0,3.8344,3.8431,3.8344,3.8431,232800.0
2009-08-28 14:20:00,4.39,4.39,4.38,4.38,285600.0,3.8431,3.8431,3.8344,3.8344,285600.0
2009-08-28 14:30:00,4.39,4.39,4.38,4.39,272800.0,3.8431,3.8431,3.8344,3.8431,272800.0
2009-08-28 14:40:00,4.39,4.39,4.38,4.39,141600.0,3.8431,3.8431,3.8344,3.8431,141600.0
2009-08-28 14:50:00,4.39,4.41,4.39,4.4,491200.0,3.8431,3.8606,3.8431,3.8519,491200.0
2009-08-28 15:00:00,4.4,4.41,4.4,4.4,365600.0,3.8519,3.8606,3.8519,3.8519,365600.0
2009-08-28 15:10:00,4.4,4.4,4.4,4.4,243200.0,3.8519,3.8519,3.8519,3.8519,243200.0
2009-08-28 15:20:00,4.4,4.42,4.4,4.42,728800.0,3.8519,3.8694,3.8519,3.8694,728800.0
2009-08-28 15:30:00,4.42,4.43,4.42,4.42,806400.0,3.8694,3.8781,3.8694,3.8694,806400.0
2009-08-28 15:40:00,4.42,4.42,4.41,4.42,875200.0,3.8694,3.8694,3.8606,3.8694,875200.0
2009-08-28 15:50:00,4.42,4.42,4.41,4.42,729600.0,3.8694,3.8694,3.8606,3.8694,729600.0
2009-08-31 09:30:00,4.4,4.41,4.36,4.36,282400.0,3.8519,3.8606,3.8169,3.8169,282400.0
2009-08-31 09:40:00,4.36,4.36,4.33,4.33,196000.0,3.8169,3.8169,3.7906,3.7906,196000.0
2009-08-31 09:50:00,4.33,4.34,4.32,4.34,221600.0,3.7906,3.7994,3.7819,3.7994,221600.0
2009-08-31 10:00:00,4.33,4.34,4.32,4.34,173600.0,3.7906,3.7994,3.7819,3.7994,173600.0
2009-08-31 10:10:00,4.34,4.34,4.34,4.34,144800.0,3.7994,3.7994,3.7994,3.7994,144800.0
2009-08-31 10:20:00,4.34,4.34,4.33,4.34,204800.0,3.7994,3.7994,3.7906,3.7994,204800.0
2009-08-31 10:30:00,4.34,4.35,4.33,4.35,194400.0,3.7994,3.8081,3.7906,3.8081,194400.0
2009-08-31 10:40:00,4.35,4.36,4.34,4.35,141600.0,3.8081,3.8169,3.7994,3.8081,141600.0
2009-08-31 10:50:00,4.35,4.36,4.35,4.36,180000.0,3.8081,3.8169,3.8081,3.8169,180000.0
2009-08-31 11:00:00,4.36,4.36,4.34,4.34,247200.0,3.8169,3.8169,3.7994,3.7994,247200.0
2009-08-31 11:10:00,4.34,4.35,4.34,4.34,165600.0,3.7994,3.8081,3.7994,3.7994,165600.0
2009-08-31 11:20:00,4.34,4.35,4.34,4.34,84000.0,3.7994,3.8081,3.7994,3.7994,84000.0
2009-08-31 11:30:00,4.34,4.35,4.34,4.35,129600.0,3.7994,3.8081,3.7994,3.8081,129600.0
2009-08-31 11:40:00,4.35,4.35,4.35,4.35,172800.0,3.8081,3.8081,3.8081,3.8081,172800.0
2009-08-31 11:50:00,4.35,4.35,4.35,4.35,68000.0,3.8081,3.8081,3.8081,3.8081,68000.0
2009-08-31 12:00:00,4.35,4.35,4.35,4.35,120000.0,3.8081,3.8081,3.8081,3.8081,120000.0
2009-08-31 12:10:00,4.35,4.36,4.35,4.35,81600.0,3.8081,3.8169,3.8081,3.8081,81600.0
2009-08-31 12:20:00,4.35,4.35,4.35,4.35,108000.0,3.8081,3.8081,3.8081,3.8081,108000.0
2009-08-31 12:30:00,4.35,4.36,4.35,4.35,124000.0,3.8081,3.8169,3.8081,3.8081,124000.0
2009-08-31 12:40:00,4.35,4.35,4.35,4.35,127200.0,3.8081,3.8081,3.8081,3.8081,127200.0
2009-08-31 12:50:00,4.35,4.35,4.35,4.35,125600.0,3.8081,3.8081,3.8081,3.8081,125600.0
2009-08-31 13:00:00,4.35,4.36,4.35,4.35,184000.0,3.8081,3.8169,3.8081,3.8081,184000.0
2009-08-31 13:10:00,4.36,4.36,4.35,4.35,129600.0,3.8169,3.8169,3.8081,3.8081,129600.0
2009-08-31 13:20:00,4.36,4.36,4.35,4.35,161600.0,3.8169,3.8169,3.8081,3.8081,161600.0
2009-08-31 13:30:00,4.36,4.36,4.35,4.35,169600.0,3.8169,3.8169,3.8081,3.8081,169600.0
2009-08-31 13:40:00,4.35,4.35,4.35,4.35,116000.0,3.8081,3.8081,3.8081,3.8081,116000.0
2009-08-31 13:50:00,4.35,4.35,4.35,4.35,101600.0,3.8081,3.8081,3.8081,3.8081,101600.0
2009-08-31 14:00:00,4.35,4.35,4.35,4.35,126400.0,3.8081,3.8081,3.8081,3.8081,126400.0
2009-08-31 14:10:00,4.35,4.35,4.35,4.35,97600.0,3.8081,3.8081,3.8081,3.8081,97600.0
2009-08-31 14:20:00,4.35,4.36,4.35,4.36,172800.0,3.8081,3.8169,3.8081,3.8169,172800.0
2009-08-31 14:30:00,4.36,4.36,4.35,4.36,302400.0,3.8169,3.8169,3.8081,3.8169,302400.0
2009-08-31 14:40:00,4.36,4.36,4.36,4.36,218400.0,3.8169,3.8169,3.8169,3.8169,218400.0
2009-08-31 14:50:00,4.36,4.37,4.36,4.36,269600.0,3.8169,3.8256,3.8169,3.8169,269600.0
2009-08-31 15:00:00,4.36,4.36,4.35,4.35,268000.0,3.8169,3.8169,3.8081,3.8081,268000.0
2009-08-31 15:10:00,4.35,4.36,4.35,4.35,471200.0,3.8081,3.8169,3.8081,3.8081,471200.0
2009-08-31 15:20:00,4.35,4.36,4.35,4.35,336000.0,3.8081,3.8169,3.8081,3.8081,336000.0
2009-08-31 15:30:00,4.35,4.36,4.35,4.36,196800.0,3.8081,3.8169,3.8081,3.8169,196800.0
2009-08-31 15:40:00,4.36,4.37,4.35,4.36,376000.0,3.8169,3.8256,3.8081,3.8169,376000.0
2009-08-31 15:50:00,4.36,4.38,4.36,4.37,929600.0,3.8169,3.8344,3.8169,3.8256,929600.0
2009-09-01 09:30:00,4.35,4.39,4.35,4.38,158400.0,3.8081,3.8431,3.8081,3.8344,158400.0
2009-09-01 09:40:00,4.38,4.4,4.38,4.38,420000.0,3.8344,3.8519,3.8344,3.8344,420000.0
2009-09-01 09:50:00,4.38,4.4,4.38,4.39,237600.0,3.8344,3.8519,3.8344,3.8431,237600.0
2009-09-01 10:00:00,4.39,4.42,4.38,4.41,1015200.0,3.8431,3.8694,3.8344,3.8606,1015200.0
2009-09-01 10:10:00,4.42,4.42,4.4,4.4,513600.0,3.8694,3.8694,3.8519,3.8519,513600.0
2009-09-01 10:20:00,4.4,4.42,4.4,4.41,147200.0,3.8519,3.8694,3.8519,3.8606,147200.0
2009-09-01 10:30:00,4.41,4.42,4.41,4.41,114400.0,3.8606,3.8694,3.8606,3.8606,114400.0
2009-09-01 10:40:00,4.41,4.41,4.39,4.4,111200.0,3.8606,3.8606,3.8431,3.8519,111200.0
2009-09-01 10:50:00,4.4,4.4,4.38,4.38,904800.0,3.8519,3.8519,3.8344,3.8344,904800.0
2009-09-01 11:00:00,4.38,4.39,4.37,4.38,290400.0,3.8344,3.8431,3.8256,3.8344,290400.0
2009-09-01 11:10:00,4.38,4.38,4.36,4.37,448800.0,3.8344,3.8344,3.8169,3.8256,448800.0
2009-09-01 11:20:00,4.37,4.37,4.35,4.36,786400.0,3.8256,3.8256,3.8081,3.8169,786400.0
2009-09-01 11:30:00,4.36,4.36,4.33,4.34,472000.0,3.8169,3.8169,3.7906,3.7994,472000.0
2009-09-01 11:40:00,4.34,4.35,4.34,4.34,384800.0,3.7994,3.8081,3.7994,3.7994,384800.0
2009-09-01 11:50:00,4.34,4.35,4.33,4.33,321600.0,3.7994,3.8081,3.7906,3.7906,321600.0
2009-09-01 12:00:00,4.33,4.34,4.33,4.34,295200.0,3.7906,3.7994,3.7906,3.7994,295200.0
2009-09-01 12:10:00,4.34,4.34,4.33,4.34,248800.0,3.7994,3.7994,3.7906,3.7994,248800.0
2009-09-01 12:20:00,4.34,4.34,4.33,4.34,300800.0,3.7994,3.7994,3.7906,3.7994,300800.0
2009-09-01 12:30:00,4.34,4.34,4.33,4.34,214400.0,3.7994,3.7994,3.7906,3.7994,214400.0
2009-09-01 12:40:00,4.34,4.34,4.34,4.34,108800.0,3.7994,3.7994,3.7994,3.7994,108800.0
2009-09-01 12:50:00,4.34,4.34,4.34,4.34,75200.0,3.7994,3.7994,3.7994,3.7994,75200.0
2009-09-01 13:00:00,4.34,4.34,4.31,4.32,172800.0,3.7994,3.7994,3.7731,3.7819,172800.0
2009-09-01 13:10:00,4.32,4.32,4.31,4.32,116000.0,3.7819,3.7819,3.7731,3.7819,116000.0
2009-09-01 13:20:00,4.32,4.32,4.31,4.32,92800.0,3.7819,3.7819,3.7731,3.7819,92800.0
2009-09-01 13:30:00,4.32,4.32,4.31,4.31,114400.0,3.7819,3.7819,3.7731,3.7731,114400.0
2009-09-01 13:40:00,4.31,4.32,4.31,4.32,80800.0,3.7731,3.7819,3.7731,3.7819,80800.0
2009-09-01 13:50:00,4.32,4.32,4.31,4.32,170400.0,3.7819,3.7819,3.7731,3.7819,170400.0
2009-09-01 14:00:00,4.32,4.32,4.31,4.31,152000.0,3.7819,3.7819,3.7731,3.7731,152000.0
2009-09-01 14:10:00,4.32,4.32,4.31,4.31,280000.0,3.7819,3.7819,3.7731,3.7731,280000.0
2009-09-01 14:20:00,4.31,4.31,4.3,4.3,176000.0,3.7731,3.7731,3.7643,3.7643,176000.0
2009-09-01 14:30:00,4.3,4.31,4.3,4.31,175200.0,3.7643,3.7731,3.7643,3.7731,175200.0
2009-09-01 14:40:00,4.3,4.3,4.29,4.29,368000.0,3.7643,3.7643,3.7556,3.7556,368000.0
2009-09-01 14:50:00,4.29,4.3,4.29,4.3,357600.0,3.7556,3.7643,3.7556,3.7643,357600.0
2009-09-01 15:00:00,4.3,4.31,4.29,4.3,371200.0,3.7643,3.7731,3.7556,3.7643,371200.0
2009-09-01 15:10:00,4.31,4.31,4.31,4.31,356800.0,3.7731,3.7731,3.7731,3.7731,356800.0
2009-09-01 15:20:00,4.31,4.31,4.29,4.29,438400.0,3.7731,3.7731,3.7556,3.7556,438400.0
2009-09-01 15:30:00,4.29,4.29,4.28,4.29,359200.0,3.7556,3.7556,3.7468,3.7556,359200.0
2009-09-01 15:40:00,4.29,4.29,4.27,4.28,693600.0,3.7556,3.7556,3.7381,3.7468,693600.0
2009-09-01 15:50:00,4.28,4.3,4.28,4.29,945600.0,3.7468,3.7643,3.7468,3.7556,945600.0
2009-09-02 09:30:00,4.3,4.31,4.25,4.26,235200.0,3.7643,3.7731,3.7206,3.7293,235200.0
2009-09-02 09:40:00,4.26,4.27,4.24,4.25,560000.0,3.7293,3.7381,3.7118,3.7206,560000.0
2009-09-02 09:50:00,4.25,4.27,4.24,4.24,254400.0,3.7206,3.7381,3.7118,3.7118,254400.0
2009-09-02 10:00:00,4.24,4.26,4.23,4.26,408000.0,3.7118,3.7293,3.7031,3.7293,408000.0
2009-09-02 10:10:00,4.26,4.27,4.26,4.27,251200.0,3.7293,3.7381,3.7293,3.7381,251200.0
2009-09-02 10:20:00,4.26,4.27,4.25,4.25,142400.0,3.7293,3.7381,3.7206,3.7206,142400.0
2009-09-02 10:30:00,4.25,4.25,4.24,4.25,574400.0,3.7206,3.7206,3.7118,3.7206,574400.0
2009-09-02 10:40:00,4.25,4.27,4.25,4.27,496000.0,3.7206,3.7381,3.7206,3.7381,496000.0
2009-09-02 10:50:00,4.27,4.29,4.27,4.29,276800.0,3.7381,3.7556,3.7381,3.7556,276800.0
2009-09-02 11:00:00,4.29,4.3,4.28,4.28,294400.0,3.7556,3.7643,3.7468,3.7468,294400.0
2009-09-02 11:10:00,4.29,4.3,4.28,4.29,230400.0,3.7556,3.7643,3.7468,3.7556,230400.0
2009-09-02 11:20:00,4.29,4.29,4.28,4.29,120800.0,3.7556,3.7556,3.7468,3.7556,120800.0
2009-09-02 11:30:00,4.29,4.3,4.28,4.28,235200.0,3.7556,3.7643,3.7468,3.7468,235200.0
2009-09-02 11:40:00,4.28,4.28,4.28,4.28,186400.0,3.7468,3.7468,3.7468,3.7468,186400.0
2009-09-02 11:50:00,4.28,4.28,4.28,4.28,152000.0,3.7468,3.7468,3.7468,3.7468,152000.0
2009-09-02 12:00:00,4.28,4.28,4.26,4.27,860000.0,3.7468,3.7468,3.7293,3.7381,860000.0
2009-09-02 12:10:00,4.27,4.28,4.27,4.27,293600.0,3.7381,3.7468,3.7381,3.7381,293600.0
2009-09-02 12:20:00,4.27,4.27,4.27,4.27,123200.0,3.7381,3.7381,3.7381,3.7381,123200.0
2009-09-02 12:30:00,4.27,4.27,4.26,4.27,164800.0,3.7381,3.7381,3.7293,3.7381,164800.0
2009-09-02 12:40:00,4.27,4.27,4.26,4.27,125600.0,3.7381,3.7381,3.7293,3.7381,125600.0
2009-09-02 12:50:00,4.27,4.27,4.27,4.27,240800.0,3.7381,3.7381,3.7381,3.7381,240800.0
2009-09-02 13:00:00,4.27,4.27,4.27,4.27,291200.0,3.7381,3.7381,3.7381,3.7381,291200.0
2009-09-02 13:10:00,4.27,4.27,4.27,4.27,77600.0,3.7381,3.7381,3.7381,3.7381,77600.0
2009-09-02 13:20:00,4.27,4.27,4.27,4.27,157600.0,3.7381,3.7381,3.7381,3.7381,157600.0
2009-09-02 13:30:00,4.27,4.27,4.27,4.27,94400.0,3.7381,3.7381,3.7381,3.7381,94400.0
2009-09-02 13:40:00,4.27,4.27,4.27,4.27,232000.0,3.7381,3.7381,3.7381,3.7381,232000.0
2009-09-02 13:50:00,4.27,4.28,4.27,4.27,648000.0,3.7381,3.7468,3.7381,3.7381,648000.0
2009-09-02 14:00:00,4.27,4.28,4.27,4.27,408000.0,3.7381,3.7468,3.7381,3.7381,408000.0
2009-09-02 14:10:00,4.27,4.28,4.27,4.28,422400.0,3.7381,3.7468,3.7381,3.7468,422400.0
2009-09-02 14:20:00,4.28,4.28,4.27,4.27,142400.0,3.7468,3.7468,3.7381,3.7381,142400.0
2009-09-02 14:30:00,4.27,4.28,4.27,4.28,231200.0,3.7381,3.7468,3.7381,3.7468,231200.0
2009-09-02 14:40:00,4.28,4.28,4.27,4.27,209600.0,3.7468,3.7468,3.7381,3.7381,209600.0
2009-09-02 14:50:00,4.27,4.28,4.27,4.28,300000.0,3.7381,3.7468,3.7381,3.7468,300000.0
2009-09-02 15:00:00,4.28,4.28,4.27,4.27,256000.0,3.7468,3.7468,3.7381,3.7381,256000.0
2009-09-02 15:10:00,4.27,4.29,4.27,4.28,232000.0,3.7381,3.7556,3.7381,3.7468,232000.0
2009-09-02 15:20:00,4.28,4.29,4.28,4.28,285600.0,3.7468,3.7556,3.7468,3.7468,285600.0
2009-09-02 15:30:00,4.28,4.29,4.28,4.28,389600.0,3.7468,3.7556,3.7468,3.7468,389600.0
2009-09-02 15:40:00,4.28,4.29,4.28,4.29,849600.0,3.7468,3.7556,3.7468,3.7556,849600.0
2009-09-02 15:50:00,4.29,4.3,4.28,4.28,1090400.0,3.7556,3.7643,3.7468,3.7468,1090400.0
2009-09-03 09:30:00,4.3,4.33,4.3,4.32,324000.0,3.7643,3.7906,3.7643,3.7819,324000.0
2009-09-03 09:40:00,4.32,4.32,4.3,4.31,293600.0,3.7819,3.7819,3.7643,3.7731,293600.0
2009-09-03 09:50:00,4.31,4.31,4.28,4.3,146400.0,3.7731,3.7731,3.7468,3.7643,146400.0
2009-09-03 10:00:00,4.3,4.31,4.27,4.28,209600.0,3.7643,3.7731,3.7381,3.7468,209600.0
2009-09-03 10:10:00,4.28,4.28,4.27,4.27,109600.0,3.7468,3.7468,3.7381,3.7381,109600.0
2009-09-03 10:20:00,4.27,4.28,4.25,4.27,102400.0,3.7381,3.7468,3.7206,3.7381,102400.0
2009-09-03 10:30:00,4.27,4.28,4.26,4.28,82400.0,3.7381,3.7468,3.7293,3.7468,82400.0
2009-09-03 10:40:00,4.28,4.29,4.28,4.29,133600.0,3.7468,3.7556,3.7468,3.7556,133600.0
2009-09-03 10:50:00,4.29,4.31,4.29,4.31,698400.0,3.7556,3.7731,3.7556,3.7731,698400.0
2009-09-03 11:00:00,4.31,4.32,4.3,4.31,232000.0,3.7731,3.7819,3.7643,3.7731,232000.0
2009-09-03 11:10:00,4.31,4.31,4.3,4.3,247200.0,3.7731,3.7731,3.7643,3.7643,247200.0
2009-09-03 11:20:00,4.3,4.3,4.3,4.3,86400.0,3.7643,3.7643,3.7643,3.7643,86400.0
2009-09-03 11:30:00,4.3,4.3,4.3,4.3,168800.0,3.7643,3.7643,3.7643,3.7643,168800.0
2009-09-03 11:40:00,4.3,4.31,4.3,4.31,382400.0,3.7643,3.7731,3.7643,3.7731,382400.0
2009-09-03 11:50:00,4.31,4.31,4.3,4.3,204000.0,3.7731,3.7731,3.7643,3.7643,204000.0
2009-09-03 12:00:00,4.3,4.31,4.3,4.31,114400.0,3.7643,3.7731,3.7643,3.7731,114400.0
2009-09-03 12:10:00,4.31,4.32,4.31,4.31,100000.0,3.7731,3.7819,3.7731,3.7731,100000.0
2009-09-03 12:20:00,4.31,4.32,4.31,4.32,68000.0,3.7731,3.7819,3.7731,3.7819,68000.0
2009-09-03 12:30:00,4.31,4.32,4.31,4.31,168000.0,3.7731,3.7819,3.7731,3.7731,168000.0
2009-09-03 12:40:00,4.31,4.31,4.31,4.31,72000.0,3.7731,3.7731,3.7731,3.7731,72000.0
2009-09-03 12:50:00,4.31,4.32,4.31,4.32,184000.0,3.7731,3.7819,3.7731,3.7819,184000.0
2009-09-03 13:00:00,4.32,4.32,4.32,4.32,92000.0,3.7819,3.7819,3.7819,3.7819,92000.0
2009-09-03 13:10:00,4.32,4.32,4.32,4.32,106400.0,3.7819,3.7819,3.7819,3.7819,106400.0
2009-09-03 13:20:00,4.32,4.32,4.32,4.32,104000.0,3.7819,3.7819,3.7819,3.7819,104000.0
2009-09-03 13:30:00,4.32,4.32,4.32,4.32,106400.0,3.7819,3.7819,3.7819,3.7819,106400.0
2009-09-03 13:40:00,4.32,4.32,4.32,4.32,112000.0,3.7819,3.7819,3.7819,3.7819,112000.0
2009-09-03 13:50:00,4.32,4.32,4.32,4.32,96800.0,3.7819,3.7819,3.7819,3.7819,96800.0
2009-09-03 14:00:00,4.32,4.33,4.32,4.33,108000.0,3.7819,3.7906,3.7819,3.7906,108000.0
2009-09-03 14:10:00,4.33,4.33,4.32,4.33,187200.0,3.7906,3.7906,3.7819,3.7906,187200.0
2009-09-03 14:20:00,4.33,4.33,4.32,4.33,218400.0,3.7906,3.7906,3.7819,3.7906,218400.0
2009-09-03 14:30:00,4.33,4.33,4.32,4.32,151200.0,3.7906,3.7906,3.7819,3.7819,151200.0
2009-09-03 14:40:00,4.32,4.33,4.32,4.32,129600.0,3.7819,3.7906,3.7819,3.7819,129600.0
2009-09-03 14:50:00,4.32,4.34,4.32,4.33,1117600.0,3.7819,3.7994,3.7819,3.7906,1117600.0
2009-09-03 15:00:00,4.33,4.34,4.33,4.33,304000.0,3.7906,3.7994,3.7906,3.7906,304000.0
2009-09-03 15:10:00,4.33,4.34,4.33,4.34,349600.0,3.7906,3.7994,3.7906,3.7994,349600.0
2009-09-03 15:20:00,4.34,4.34,4.33,4.34,388000.0,3.7994,3.7994,3.7906,3.7994,388000.0
2009-09-03 15:30:00,4.34,4.36,4.34,4.36,470400.0,3.7994,3.8169,3.7994,3.8169,470400.0
2009-09-03 15:40:00,4.36,4.36,4.35,4.36,401600.0,3.8169,3.8169,3.8081,3.8169,401600.0
2009-09-03 15:50:00,4.36,4.38,4.36,4.38,1603200.0,3.8169,3.8344,3.8169,3.8344,1603200.0
2009-09-04 09:30:00,4.38,4.38,4.35,4.37,100000.0,3.8344,3.8344,3.8081,3.8256,100000.0
2009-09-04 09:40:00,4.37,4.4,4.37,4.38,142400.0,3.8256,3.8519,3.8256,3.8344,142400.0
2009-09-04 09:50:00,4.38,4.38,4.36,4.36,88800.0,3.8344,3.8344,3.8169,3.8169,88800.0
2009-09-04 10:00:00,4.36,4.38,4.36,4.37,56800.0,3.8169,3.8344,3.8169,3.8256,56800.0
2009-09-04 10:10:00,4.38,4.38,4.37,4.37,64000.0,3.8344,3.8344,3.8256,3.8256,64000.0
2009-09-04 10:20:00,4.37,4.38,4.37,4.37,94400.0,3.8256,3.8344,3.8256,3.8256,94400.0
2009-09-04 10:30:00,4.37,4.38,4.37,4.38,123200.0,3.8256,3.8344,3.8256,3.8344,123200.0
2009-09-04 10:40:00,4.38,4.39,4.38,4.38,39200.0,3.8344,3.8431,3.8344,3.8344,39200.0
2009-09-04 10:50:00,4.38,4.39,4.38,4.38,142400.0,3.8344,3.8431,3.8344,3.8344,142400.0
2009-09-04 11:00:00,4.38,4.38,4.37,4.37,76800.0,3.8344,3.8344,3.8256,3.8256,76800.0
2009-09-04 11:10:00,4.37,4.37,4.37,4.37,38400.0,3.8256,3.8256,3.8256,3.8256,38400.0
2009-09-04 11:20:00,4.37,4.37,4.36,4.37,68000.0,3.8256,3.8256,3.8169,3.8256,68000.0
2009-09-04 11:30:00,4.37,4.37,4.37,4.37,120800.0,3.8256,3.8256,3.8256,3.8256,120800.0
2009-09-04 11:40:00,4.37,4.37,4.37,4.37,84000.0,3.8256,3.8256,3.8256,3.8256,84000.0
2009-09-04 11:50:00,4.37,4.38,4.37,4.38,105600.0,3.8256,3.8344,3.8256,3.8344,105600.0
2009-09-04 12:00:00,4.38,4.4,4.37,4.39,529600.0,3.8344,3.8519,3.8256,3.8431,529600.0
2009-09-04 12:10:00,4.39,4.4,4.38,4.39,377600.0,3.8431,3.8519,3.8344,3.8431,377600.0
2009-09-04 12:20:00,4.39,4.4,4.39,4.4,59200.0,3.8431,3.8519,3.8431,3.8519,59200.0
2009-09-04 12:30:00,4.4,4.4,4.39,4.4,113600.0,3.8519,3.8519,3.8431,3.8519,113600.0
2009-09-04 12:40:00,4.4,4.4,4.4,4.4,68000.0,3.8519,3.8519,3.8519,3.8519,68000.0
2009-09-04 12:50:00,4.4,4.41,4.4,4.41,102400.0,3.8519,3.8606,3.8519,3.8606,102400.0
2009-09-04 13:00:00,4.41,4.42,4.41,4.41,88000.0,3.8606,3.8694,3.8606,3.8606,88000.0
2009-09-04 13:10:00,4.41,4.42,4.41,4.42,58400.0,3.8606,3.8694,3.8606,3.8694,58400.0
2009-09-04 13:20:00,4.42,4.43,4.42,4.42,84800.0,3.8694,3.8781,3.8694,3.8694,84800.0
2009-09-04 13:30:00,4.42,4.42,4.42,4.42,47200.0,3.8694,3.8694,3.8694,3.8694,47200.0
2009-09-04 13:40:00,4.42,4.42,4.41,4.41,136800.0,3.8694,3.8694,3.8606,3.8606,136800.0
2009-09-04 13:50:00,4.41,4.41,4.4,4.4,72000.0,3.8606,3.8606,3.8519,3.8519,72000.0
2009-09-04 14:00:00,4.4,4.4,4.39,4.4,221600.0,3.8519,3.8519,3.8431,3.8519,221600.0
2009-09-04 14:10:00,4.4,4.4,4.4,4.4,44800.0,3.8519,3.8519,3.8519,3.8519,44800.0
2009-09-04 14:20:00,4.4,4.4,4.39,4.39,324800.0,3.8519,3.8519,3.8431,3.8431,324800.0
2009-09-04 14:30:00,4.39,4.4,4.39,4.39,79200.0,3.8431,3.8519,3.8431,3.8431,79200.0
2009-09-04 14:40:00,4.39,4.4,4.39,4.4,60000.0,3.8431,3.8519,3.8431,3.8519,60000.0
2009-09-04 14:50:00,4.4,4.41,4.4,4.41,104000.0,3.8519,3.8606,3.8519,3.8606,104000.0
2009-09-04 15:00:00,4.41,4.41,4.4,4.4,147200.0,3.8606,3.8606,3.8519,3.8519,147200.0
2009-09-04 15:10:00,4.4,4.4,4.4,4.4,126400.0,3.8519,3.8519,3.8519,3.8519,126400.0
2009-09-04 15:20:00,4.4,4.41,4.4,4.41,93600.0,3.8519,3.8606,3.8519,3.8606,93600.0
2009-09-04 15:30:00,4.41,4.41,4.4,4.41,159200.0,3.8606,3.8606,3.8519,3.8606,159200.0
2009-09-04 15:40:00,4.41,4.42,4.41,4.42,292000.0,3.8606,3.8694,3.8606,3.8694,292000.0
2009-09-04 15:50:00,4.42,4.43,4.42,4.42,573600.0,3.8694,3.8781,3.8694,3.8694,573600.0
2009-09-08 09:30:00,4.69,4.69,4.55,4.58,845600.0,4.1058,4.1058,3.9832,4.0095,845600.0
2009-09-08 09:40:00,4.58,4.62,4.58,4.61,733600.0,4.0095,4.0445,4.0095,4.0357,733600.0
2009-09-08 09:50:00,4.62,4.63,4.61,4.63,856000.0,4.0445,4.0532,4.0357,4.0532,856000.0
2009-09-08 10:00:00,4.63,4.63,4.61,4.62,707200.0,4.0532,4.0532,4.0357,4.0445,707200.0
2009-09-08 10:10:00,4.62,4.63,4.62,4.62,508800.0,4.0445,4.0532,4.0445,4.0445,508800.0
2009-09-08 10:20:00,4.62,4.64,4.62,4.64,503200.0,4.0445,4.062,4.0445,4.062,503200.0
2009-09-08 10:30:00,4.64,4.67,4.64,4.67,340800.0,4.062,4.0883,4.062,4.0883,340800.0
2009-09-08 10:40:00,4.67,4.67,4.66,4.66,352000.0,4.0883,4.0883,4.0795,4.0795,352000.0
2009-09-08 10:50:00,4.66,4.68,4.66,4.67,236000.0,4.0795,4.097,4.0795,4.0883,236000.0
2009-09-08 11:00:00,4.67,4.68,4.64,4.64,335200.0,4.0883,4.097,4.062,4.062,335200.0
2009-09-08 11:10:00,4.64,4.65,4.64,4.64,118400.0,4.062,4.0707,4.062,4.062,118400.0
2009-09-08 11:20:00,4.64,4.64,4.63,4.63,264800.0,4.062,4.062,4.0532,4.0532,264800.0
2009-09-08 11:30:00,4.63,4.63,4.62,4.62,91200.0,4.0532,4.0532,4.0445,4.0445,91200.0
2009-09-08 11:40:00,4.62,4.62,4.61,4.62,117600.0,4.0445,4.0445,4.0357,4.0445,117600.0
2009-09-08 11:50:00,4.61,4.61,4.6,4.6,184000.0,4.0357,4.0357,4.027,4.027,184000.0
2009-09-08 12:00:00,4.6,4.61,4.6,4.6,151200.0,4.027,4.0357,4.027,4.027,151200.0
2009-09-08 12:10:00,4.6,4.61,4.6,4.6,124800.0,4.027,4.0357,4.027,4.027,124800.0
2009-09-08 12:20:00,4.6,4.62,4.6,4.62,205600.0,4.027,4.0445,4.027,4.0445,205600.0
2009-09-08 12:30:00,4.62,4.62,4.61,4.61,106400.0,4.0445,4.0445,4.0357,4.0357,106400.0
2009-09-08 12:40:00,4.62,4.62,4.61,4.61,115200.0,4.0445,4.0445,4.0357,4.0357,115200.0
2009-09-08 12:50:00,4.61,4.62,4.61,4.61,82400.0,4.0357,4.0445,4.0357,4.0357,82400.0
2009-09-08 13:00:00,4.61,4.61,4.61,4.61,73600.0,4.0357,4.0357,4.0357,4.0357,73600.0
2009-09-08 13:10:00,4.61,4.61,4.6,4.6,60800.0,4.0357,4.0357,4.027,4.027,60800.0
2009-09-08 13:20:00,4.6,4.6,4.6,4.6,57600.0,4.027,4.027,4.027,4.027,57600.0
2009-09-08 13:30:00,4.6,4.6,4.6,4.6,182400.0,4.027,4.027,4.027,4.027,182400.0
2009-09-08 13:40:00,4.6,4.61,4.6,4.6,154400.0,4.027,4.0357,4.027,4.027,154400.0
2009-09-08 13:50:00,4.6,4.6,4.6,4.6,164800.0,4.027,4.027,4.027,4.027,164800.0
2009-09-08 14:00:00,4.6,4.61,4.6,4.61,105600.0,4.027,4.0357,4.027,4.0357,105600.0
2009-09-08 14:10:00,4.61,4.61,4.6,4.61,221600.0,4.0357,4.0357,4.027,4.0357,221600.0
2009-09-08 14:20:00,4.61,4.62,4.61,4.61,152000.0,4.0357,4.0445,4.0357,4.0357,152000.0
2009-09-08 14:30:00,4.61,4.62,4.61,4.62,121600.0,4.0357,4.0445,4.0357,4.0445,121600.0
2009-09-08 14:40:00,4.62,4.62,4.62,4.62,232800.0,4.0445,4.0445,4.0445,4.0445,232800.0
2009-09-08 14:50:00,4.62,4.63,4.62,4.62,266400.0,4.0445,4.0532,4.0445,4.0445,266400.0
2009-09-08 15:00:00,4.62,4.62,4.61,4.61,255200.0,4.0445,4.0445,4.0357,4.0357,255200.0
2009-09-08 15:10:00,4.61,4.62,4.61,4.62,398400.0,4.0357,4.0445,4.0357,4.0445,398400.0
2009-09-08 15:20:00,4.62,4.64,4.62,4.63,443200.0,4.0445,4.062,4.0445,4.0532,443200.0
2009-09-08 15:30:00,4.63,4.64,4.63,4.64,297600.0,4.0532,4.062,4.0532,4.062,297600.0
2009-09-08 15:40:00,4.64,4.65,4.64,4.65,660000.0,4.062,4.0707,4.062,4.0707,660000.0
2009-09-08 15:50:00,4.65,4.66,4.65,4.65,1614400.0,4.0707,4.0795,4.0707,4.0707,1614400.0
2009-09-09 09:30:00,4.65,4.66,4.62,4.64,189600.0,4.0707,4.0795,4.0445,4.062,189600.0
2009-09-09 09:40:00,4.64,4.66,4.64,4.66,276800.0,4.062,4.0795,4.062,4.0795,276800.0
2009-09-09 09:50:00,4.65,4.71,4.65,4.7,625600.0,4.0707,4.1233,4.0707,4.1145,625600.0
2009-09-09 10:00:00,4.7,4.72,4.69,4.72,508000.0,4.1145,4.132,4.1058,4.132,508000.0
2009-09-09 10:10:00,4.72,4.73,4.71,4.73,220800.0,4.132,4.1408,4.1233,4.1408,220800.0
2009-09-09 10:20:00,4.73,4.73,4.71,4.71,187200.0,4.1408,4.1408,4.1233,4.1233,187200.0
2009-09-09 10:30:00,4.71,4.72,4.71,4.72,226400.0,4.1233,4.132,4.1233,4.132,226400.0
2009-09-09 10:40:00,4.72,4.73,4.72,4.73,117600.0,4.132,4.1408,4.132,4.1408,117600.0
2009-09-09 10:50:00,4.73,4.74,4.72,4.73,179200.0,4.1408,4.1495,4.132,4.1408,179200.0
2009-09-09 11:00:00,4.73,4.77,4.73,4.77,764800.0,4.1408,4.1758,4.1408,4.1758,764800.0
2009-09-09 11:10:00,4.77,4.77,4.74,4.75,181600.0,4.1758,4.1758,4.1495,4.1583,181600.0
2009-09-09 11:20:00,4.75,4.77,4.75,4.77,114400.0,4.1583,4.1758,4.1583,4.1758,114400.0
2009-09-09 11:30:00,4.77,4.8,4.77,4.79,308800.0,4.1758,4.2021,4.1758,4.1933,308800.0
2009-09-09 11:40:00,4.79,4.79,4.77,4.77,242400.0,4.1933,4.1933,4.1758,4.1758,242400.0
2009-09-09 11:50:00,4.77,4.77,4.76,4.77,320800.0,4.1758,4.1758,4.167,4.1758,320800.0
2009-09-09 12:00:00,4.77,4.78,4.76,4.77,292800.0,4.1758,4.1845,4.167,4.1758,292800.0
2009-09-09 12:10:00,4.77,4.77,4.76,4.76,68000.0,4.1758,4.1758,4.167,4.167,68000.0
2009-09-09 12:20:00,4.76,4.76,4.75,4.75,126400.0,4.167,4.167,4.1583,4.1583,126400.0
2009-09-09 12:30:00,4.75,4.75,4.75,4.75,230400.0,4.1583,4.1583,4.1583,4.1583,230400.0
2009-09-09 12:40:00,4.75,4.76,4.75,4.75,101600.0,4.1583,4.167,4.1583,4.1583,101600.0
2009-09-09 12:50:00,4.75,4.75,4.75,4.75,296000.0,4.1583,4.1583,4.1583,4.1583,296000.0
2009-09-09 13:00:00,4.75,4.76,4.75,4.76,197600.0,4.1583,4.167,4.1583,4.167,197600.0
2009-09-09 13:10:00,4.76,4.76,4.75,4.75,127200.0,4.167,4.167,4.1583,4.1583,127200.0
2009-09-09 13:20:00,4.75,4.75,4.74,4.75,200800.0,4.1583,4.1583,4.1495,4.1583,200800.0
2009-09-09 13:30:00,4.75,4.75,4.75,4.75,57600.0,4.1583,4.1583,4.1583,4.1583,57600.0
2009-09-09 13:40:00,4.75,4.75,4.75,4.75,107200.0,4.1583,4.1583,4.1583,4.1583,107200.0
2009-09-09 13:50:00,4.75,4.75,4.74,4.74,158400.0,4.1583,4.1583,4.1495,4.1495,158400.0
2009-09-09 14:00:00,4.74,4.75,4.73,4.73,281600.0,4.1495,4.1583,4.1408,4.1408,281600.0
2009-09-09 14:10:00,4.73,4.73,4.71,4.72,181600.0,4.1408,4.1408,4.1233,4.132,181600.0
2009-09-09 14:20:00,4.72,4.72,4.71,4.71,180000.0,4.132,4.132,4.1233,4.1233,180000.0
2009-09-09 14:30:00,4.71,4.72,4.71,4.71,188000.0,4.1233,4.132,4.1233,4.1233,188000.0
2009-09-09 14:40:00,4.71,4.71,4.69,4.69,200800.0,4.1233,4.1233,4.1058,4.1058,200800.0
2009-09-09 14:50:00,4.69,4.7,4.68,4.7,128000.0,4.1058,4.1145,4.097,4.1145,128000.0
2009-09-09 15:00:00,4.7,4.71,4.7,4.7,202400.0,4.1145,4.1233,4.1145,4.1145,202400.0
2009-09-09 15:10:00,4.7,4.72,4.7,4.71,131200.0,4.1145,4.132,4.1145,4.1233,131200.0
2009-09-09 15:20:00,4.71,4.72,4.71,4.71,171200.0,4.1233,4.132,4.1233,4.1233,171200.0
2009-09-09 15:30:00,4.71,4.72,4.7,4.71,304800.0,4.1233,4.132,4.1145,4.1233,304800.0
2009-09-09 15:40:00,4.71,4.72,4.71,4.72,330400.0,4.1233,4.132,4.1233,4.132,330400.0
2009-09-09 15:50:00,4.72,4.73,4.71,4.72,665600.0,4.132,4.1408,4.1233,4.132,665600.0
2009-09-10 09:30:00,4.72,4.72,4.7,4.7,200000.0,4.132,4.132,4.1145,4.1145,200000.0
2009-09-10 09:40:00,4.7,4.71,4.69,4.71,144000.0,4.1145,4.1233,4.1058,4.1233,144000.0
2009-09-10 09:50:00,4.71,4.72,4.71,4.72,81600.0,4.1233,4.132,4.1233,4.132,81600.0
2009-09-10 10:00:00,4.72,4.74,4.72,4.73,138400.0,4.132,4.1495,4.132,4.1408,138400.0
2009-09-10 10:10:00,4.73,4.74,4.73,4.74,106400.0,4.1408,4.1495,4.1408,4.1495,106400.0
2009-09-10 10:20:00,4.74,4.74,4.73,4.74,176000.0,4.1495,4.1495,4.1408,4.1495,176000.0
2009-09-10 10:30:00,4.74,4.76,4.74,4.76,130400.0,4.1495,4.167,4.1495,4.167,130400.0
2009-09-10 10:40:00,4.76,4.76,4.74,4.75,178400.0,4.167,4.167,4.1495,4.1583,178400.0
2009-09-10 10:50:00,4.75,4.75,4.74,4.75,136000.0,4.1583,4.1583,4.1495,4.1583,136000.0
2009-09-10 11:00:00,4.75,4.77,4.74,4.76,81600.0,4.1583,4.1758,4.1495,4.167,81600.0
2009-09-10 11:10:00,4.76,4.76,4.74,4.74,614400.0,4.167,4.167,4.1495,4.1495,614400.0
2009-09-10 11:20:00,4.74,4.74,4.73,4.73,124000.0,4.1495,4.1495,4.1408,4.1408,124000.0
2009-09-10 11:30:00,4.73,4.74,4.73,4.74,187200.0,4.1408,4.1495,4.1408,4.1495,187200.0
2009-09-10 11:40:00,4.74,4.74,4.73,4.73,376800.0,4.1495,4.1495,4.1408,4.1408,376800.0
2009-09-10 11:50:00,4.73,4.74,4.73,4.74,113600.0,4.1408,4.1495,4.1408,4.1495,113600.0
2009-09-10 12:00:00,4.74,4.75,4.74,4.75,22400.0,4.1495,4.1583,4.1495,4.1583,22400.0
2009-09-10 12:10:00,4.75,4.75,4.74,4.74,58400.0,4.1583,4.1583,4.1495,4.1495,58400.0
2009-09-10 12:20:00,4.74,4.75,4.74,4.75,101600.0,4.1495,4.1583,4.1495,4.1583,101600.0
2009-09-10 12:30:00,4.75,4.76,4.75,4.75,35200.0,4.1583,4.167,4.1583,4.1583,35200.0
2009-09-10 12:40:00,4.75,4.75,4.75,4.75,41600.0,4.1583,4.1583,4.1583,4.1583,41600.0
2009-09-10 12:50:00,4.75,4.75,4.75,4.75,40000.0,4.1583,4.1583,4.1583,4.1583,40000.0
2009-09-10 13:00:00,4.75,4.76,4.75,4.75,74400.0,4.1583,4.167,4.1583,4.1583,74400.0
2009-09-10 13:10:00,4.76,4.76,4.75,4.76,72000.0,4.167,4.167,4.1583,4.167,72000.0
2009-09-10 13:20:00,4.76,4.76,4.76,4.76,31200.0,4.167,4.167,4.167,4.167,31200.0
2009-09-10 13:30:00,4.76,4.77,4.76,4.77,83200.0,4.167,4.1758,4.167,4.1758,83200.0
2009-09-10 13:40:00,4.77,4.78,4.76,4.78,117600.0,4.1758,4.1845,4.167,4.1845,117600.0
2009-09-10 13:50:00,4.78,4.79,4.78,4.78,79200.0,4.1845,4.1933,4.1845,4.1845,79200.0
2009-09-10 14:00:00,4.78,4.79,4.78,4.79,155200.0,4.1845,4.1933,4.1845,4.1933,155200.0
2009-09-10 14:10:00,4.79,4.79,4.79,4.79,87200.0,4.1933,4.1933,4.1933,4.1933,87200.0
2009-09-10 14:20:00,4.79,4.8,4.79,4.8,128800.0,4.1933,4.2021,4.1933,4.2021,128800.0
2009-09-10 14:30:00,4.8,4.8,4.78,4.79,95200.0,4.2021,4.2021,4.1845,4.1933,95200.0
2009-09-10 14:40:00,4.79,4.8,4.79,4.8,135200.0,4.1933,4.2021,4.1933,4.2021,135200.0
2009-09-10 14:50:00,4.8,4.8,4.79,4.8,133600.0,4.2021,4.2021,4.1933,4.2021,133600.0
2009-09-10 15:00:00,4.8,4.8,4.79,4.79,345600.0,4.2021,4.2021,4.1933,4.1933,345600.0
2009-09-10 15:10:00,4.79,4.79,4.78,4.78,103200.0,4.1933,4.1933,4.1845,4.1845,103200.0
2009-09-10 15:20:00,4.78,4.78,4.77,4.78,122400.0,4.1845,4.1845,4.1758,4.1845,122400.0
2009-09-10 15:30:00,4.79,4.79,4.78,4.78,134400.0,4.1933,4.1933,4.1845,4.1845,134400.0
2009-09-10 15:40:00,4.78,4.8,4.78,4.8,416000.0,4.1845,4.2021,4.1845,4.2021,416000.0
2009-09-10 15:50:00,4.8,4.81,4.8,4.81,774400.0,4.2021,4.2108,4.2021,4.2108,774400.0
2009-09-11 09:30:00,4.79,4.81,4.79,4.81,204000.0,4.1933,4.2108,4.1933,4.2108,204000.0
2009-09-11 09:40:00,4.81,4.82,4.79,4.82,236800.0,4.2108,4.2196,4.1933,4.2196,236800.0
2009-09-11 09:50:00,4.82,4.83,4.81,4.83,191200.0,4.2196,4.2283,4.2108,4.2283,191200.0
2009-09-11 10:00:00,4.83,4.84,4.81,4.81,250400.0,4.2283,4.2371,4.2108,4.2108,250400.0
2009-09-11 10:10:00,4.82,4.82,4.81,4.81,96000.0,4.2196,4.2196,4.2108,4.2108,96000.0
2009-09-11 10:20:00,4.81,4.81,4.8,4.81,214400.0,4.2108,4.2108,4.2021,4.2108,214400.0
2009-09-11 10:30:00,4.81,4.83,4.81,4.83,144800.0,4.2108,4.2283,4.2108,4.2283,144800.0
2009-09-11 10:40:00,4.83,4.83,4.81,4.81,123200.0,4.2283,4.2283,4.2108,4.2108,123200.0
2009-09-11 10:50:00,4.81,4.83,4.81,4.82,99200.0,4.2108,4.2283,4.2108,4.2196,99200.0
2009-09-11 11:00:00,4.82,4.83,4.82,4.82,324000.0,4.2196,4.2283,4.2196,4.2196,324000.0
2009-09-11 11:10:00,4.82,4.82,4.81,4.81,140800.0,4.2196,4.2196,4.2108,4.2108,140800.0
2009-09-11 11:20:00,4.81,4.81,4.79,4.79,220800.0,4.2108,4.2108,4.1933,4.1933,220800.0
2009-09-11 11:30:00,4.79,4.8,4.79,4.79,174400.0,4.1933,4.2021,4.1933,4.1933,174400.0
2009-09-11 11:40:00,4.79,4.79,4.78,4.78,131200.0,4.1933,4.1933,4.1845,4.1845,131200.0
2009-09-11 11:50:00,4.78,4.78,4.78,4.78,74400.0,4.1845,4.1845,4.1845,4.1845,74400.0
2009-09-11 12:00:00,4.78,4.79,4.78,4.79,81600.0,4.1845,4.1933,4.1845,4.1933,81600.0
2009-09-11 12:10:00,4.79,4.8,4.79,4.79,77600.0,4.1933,4.2021,4.1933,4.1933,77600.0
2009-09-11 12:20:00,4.79,4.79,4.78,4.78,108000.0,4.1933,4.1933,4.1845,4.1845,108000.0
2009-09-11 12:30:00,4.78,4.78,4.77,4.77,116000.0,4.1845,4.1845,4.1758,4.1758,116000.0
2009-09-11 12:40:00,4.77,4.78,4.77,4.78,86400.0,4.1758,4.1845,4.1758,4.1845,86400.0
2009-09-11 12:50:00,4.78,4.79,4.78,4.79,72800.0,4.1845,4.1933,4.1845,4.1933,72800.0
2009-09-11 13:00:00,4.79,4.79,4.78,4.78,68000.0,4.1933,4.1933,4.1845,4.1845,68000.0
2009-09-11 13:10:00,4.79,4.8,4.79,4.8,76800.0,4.1933,4.2021,4.1933,4.2021,76800.0
2009-09-11 13:20:00,4.8,4.8,4.8,4.8,104800.0,4.2021,4.2021,4.2021,4.2021,104800.0
2009-09-11 13:30:00,4.8,4.8,4.79,4.79,69600.0,4.2021,4.2021,4.1933,4.1933,69600.0
2009-09-11 13:40:00,4.8,4.8,4.79,4.79,86400.0,4.2021,4.2021,4.1933,4.1933,86400.0
2009-09-11 13:50:00,4.8,4.81,4.79,4.79,111200.0,4.2021,4.2108,4.1933,4.1933,111200.0
2009-09-11 14:00:00,4.79,4.8,4.79,4.8,88800.0,4.1933,4.2021,4.1933,4.2021,88800.0
2009-09-11 14:10:00,4.8,4.8,4.79,4.8,113600.0,4.2021,4.2021,4.1933,4.2021,113600.0
2009-09-11 14:20:00,4.8,4.81,4.8,4.8,116000.0,4.2021,4.2108,4.2021,4.2021,116000.0
2009-09-11 14:30:00,4.8,4.81,4.8,4.81,100800.0,4.2021,4.2108,4.2021,4.2108,100800.0
2009-09-11 14:40:00,4.81,4.81,4.81,4.81,84000.0,4.2108,4.2108,4.2108,4.2108,84000.0
2009-09-11 14:50:00,4.81,4.81,4.8,4.81,114400.0,4.2108,4.2108,4.2021,4.2108,114400.0
2009-09-11 15:00:00,4.8,4.81,4.8,4.8,67200.0,4.2021,4.2108,4.2021,4.2021,67200.0
2009-09-11 15:10:00,4.8,4.81,4.8,4.81,104800.0,4.2021,4.2108,4.2021,4.2108,104800.0
2009-09-11 15:20:00,4.81,4.82,4.81,4.82,166400.0,4.2108,4.2196,4.2108,4.2196,166400.0
2009-09-11 15:30:00,4.82,4.82,4.8,4.81,265600.0,4.2196,4.2196,4.2021,4.2108,265600.0
2009-09-11 15:40:00,4.81,4.81,4.8,4.81,333600.0,4.2108,4.2108,4.2021,4.2108,333600.0
2009-09-11 15:50:00,4.81,4.81,4.8,4.81,539200.0,4.2108,4.2108,4.2021,4.2108,539200.0
2009-09-14 09:30:00,4.76,4.77,4.75,4.75,264800.0,4.1687,4.1774,4.1599,4.1599,264800.0
2009-09-14 09:40:00,4.76,4.78,4.76,4.76,220800.0,4.1687,4.1862,4.1687,4.1687,220800.0
2009-09-14 09:50:00,4.76,4.78,4.75,4.78,139200.0,4.1687,4.1862,4.1599,4.1862,139200.0
2009-09-14 10:00:00,4.78,4.78,4.76,4.78,136800.0,4.1862,4.1862,4.1687,4.1862,136800.0
2009-09-14 10:10:00,4.78,4.78,4.76,4.78,188800.0,4.1862,4.1862,4.1687,4.1862,188800.0
2009-09-14 10:20:00,4.78,4.8,4.78,4.78,68800.0,4.1862,4.2037,4.1862,4.1862,68800.0
2009-09-14 10:30:00,4.78,4.78,4.77,4.77,132000.0,4.1862,4.1862,4.1774,4.1774,132000.0
2009-09-14 10:40:00,4.77,4.79,4.77,4.78,240000.0,4.1774,4.1949,4.1774,4.1862,240000.0
2009-09-14 10:50:00,4.78,4.78,4.77,4.78,159200.0,4.1862,4.1862,4.1774,4.1862,159200.0
2009-09-14 11:00:00,4.78,4.78,4.77,4.77,140800.0,4.1862,4.1862,4.1774,4.1774,140800.0
2009-09-14 11:10:00,4.77,4.78,4.77,4.78,107200.0,4.1774,4.1862,4.1774,4.1862,107200.0
2009-09-14 11:20:00,4.78,4.78,4.77,4.78,146400.0,4.1862,4.1862,4.1774,4.1862,146400.0
2009-09-14 11:30:00,4.78,4.78,4.78,4.78,61600.0,4.1862,4.1862,4.1862,4.1862,61600.0
2009-09-14 11:40:00,4.77,4.78,4.77,4.77,54400.0,4.1774,4.1862,4.1774,4.1774,54400.0
2009-09-14 11:50:00,4.77,4.77,4.77,4.77,44000.0,4.1774,4.1774,4.1774,4.1774,44000.0
2009-09-14 12:00:00,4.77,4.78,4.77,4.77,69600.0,4.1774,4.1862,4.1774,4.1774,69600.0
2009-09-14 12:10:00,4.77,4.77,4.77,4.77,66400.0,4.1774,4.1774,4.1774,4.1774,66400.0
2009-09-14 12:20:00,4.77,4.78,4.77,4.77,55200.0,4.1774,4.1862,4.1774,4.1774,55200.0
2009-09-14 12:30:00,4.77,4.78,4.77,4.77,72000.0,4.1774,4.1862,4.1774,4.1774,72000.0
2009-09-14 12:40:00,4.77,4.78,4.77,4.77,137600.0,4.1774,4.1862,4.1774,4.1774,137600.0
2009-09-14 12:50:00,4.77,4.77,4.77,4.77,76000.0,4.1774,4.1774,4.1774,4.1774,76000.0
2009-09-14 13:00:00,4.77,4.77,4.76,4.76,112000.0,4.1774,4.1774,4.1687,4.1687,112000.0
2009-09-14 13:10:00,4.76,4.76,4.76,4.76,96000.0,4.1687,4.1687,4.1687,4.1687,96000.0
2009-09-14 13:20:00,4.76,4.77,4.76,4.77,125600.0,4.1687,4.1774,4.1687,4.1774,125600.0
2009-09-14 13:30:00,4.77,4.78,4.77,4.78,125600.0,4.1774,4.1862,4.1774,4.1862,125600.0
2009-09-14 13:40:00,4.78,4.79,4.78,4.78,108800.0,4.1862,4.1949,4.1862,4.1862,108800.0
2009-09-14 13:50:00,4.78,4.79,4.78,4.78,154400.0,4.1862,4.1949,4.1862,4.1862,154400.0
2009-09-14 14:00:00,4.78,4.78,4.78,4.78,111200.0,4.1862,4.1862,4.1862,4.1862,111200.0
2009-09-14 14:10:00,4.78,4.79,4.78,4.79,139200.0,4.1862,4.1949,4.1862,4.1949,139200.0
2009-09-14 14:20:00,4.79,4.8,4.78,4.8,83200.0,4.1949,4.2037,4.1862,4.2037,83200.0
2009-09-14 14:30:00,4.8,4.8,4.79,4.79,121600.0,4.2037,4.2037,4.1949,4.1949,121600.0
2009-09-14 14:40:00,4.79,4.79,4.78,4.78,140000.0,4.1949,4.1949,4.1862,4.1862,140000.0
2009-09-14 14:50:00,4.78,4.79,4.78,4.79,171200.0,4.1862,4.1949,4.1862,4.1949,171200.0
2009-09-14 15:00:00,4.78,4.79,4.78,4.79,249600.0,4.1862,4.1949,4.1862,4.1949,249600.0
2009-09-14 15:10:00,4.79,4.79,4.78,4.78,77600.0,4.1949,4.1949,4.1862,4.1862,77600.0
2009-09-14 15:20:00,4.78,4.78,4.78,4.78,175200.0,4.1862,4.1862,4.1862,4.1862,175200.0
2009-09-14 15:30:00,4.78,4.79,4.78,4.79,168800.0,4.1862,4.1949,4.1862,4.1949,168800.0
2009-09-14 15:40:00,4.79,4.8,4.79,4.8,286400.0,4.1949,4.2037,4.1949,4.2037,286400.0
2009-09-14 15:50:00,4.79,4.8,4.79,4.8,270400.0,4.1949,4.2037,4.1949,4.2037,270400.0
2009-09-15 09:30:00,4.82,4.84,4.79,4.83,195200.0,4.2212,4.2387,4.1949,4.23,195200.0
2009-09-15 09:40:00,4.83,4.83,4.82,4.83,212000.0,4.23,4.23,4.2212,4.23,212000.0
2009-09-15 09:50:00,4.83,4.83,4.81,4.81,426400.0,4.23,4.23,4.2125,4.2125,426400.0
2009-09-15 10:00:00,4.81,4.81,4.79,4.81,359200.0,4.2125,4.2125,4.1949,4.2125,359200.0
2009-09-15 10:10:00,4.8,4.8,4.79,4.8,165600.0,4.2037,4.2037,4.1949,4.2037,165600.0
2009-09-15 10:20:00,4.8,4.81,4.79,4.8,118400.0,4.2037,4.2125,4.1949,4.2037,118400.0
2009-09-15 10:30:00,4.8,4.83,4.8,4.81,168000.0,4.2037,4.23,4.2037,4.2125,168000.0
2009-09-15 10:40:00,4.81,4.82,4.81,4.82,176000.0,4.2125,4.2212,4.2125,4.2212,176000.0
2009-09-15 10:50:00,4.82,4.82,4.81,4.82,120800.0,4.2212,4.2212,4.2125,4.2212,120800.0
2009-09-15 11:00:00,4.82,4.83,4.81,4.83,252800.0,4.2212,4.23,4.2125,4.23,252800.0
2009-09-15 11:10:00,4.83,4.84,4.81,4.81,107200.0,4.23,4.2387,4.2125,4.2125,107200.0
2009-09-15 11:20:00,4.81,4.82,4.81,4.81,222400.0,4.2125,4.2212,4.2125,4.2125,222400.0
2009-09-15 11:30:00,4.81,4.81,4.8,4.81,165600.0,4.2125,4.2125,4.2037,4.2125,165600.0
2009-09-15 11:40:00,4.8,4.81,4.8,4.81,85600.0,4.2037,4.2125,4.2037,4.2125,85600.0
2009-09-15 11:50:00,4.81,4.82,4.81,4.81,136000.0,4.2125,4.2212,4.2125,4.2125,136000.0
2009-09-15 12:00:00,4.81,4.81,4.8,4.8,205600.0,4.2125,4.2125,4.2037,4.2037,205600.0
2009-09-15 12:10:00,4.8,4.8,4.79,4.79,216000.0,4.2037,4.2037,4.1949,4.1949,216000.0
2009-09-15 12:20:00,4.79,4.81,4.79,4.81,22400.0,4.1949,4.2125,4.1949,4.2125,22400.0
2009-09-15 12:30:00,4.81,4.81,4.8,4.8,68800.0,4.2125,4.2125,4.2037,4.2037,68800.0
2009-09-15 12:40:00,4.8,4.81,4.8,4.8,127200.0,4.2037,4.2125,4.2037,4.2037,127200.0
2009-09-15 12:50:00,4.8,4.81,4.8,4.81,110400.0,4.2037,4.2125,4.2037,4.2125,110400.0
2009-09-15 13:00:00,4.81,4.81,4.79,4.79,189600.0,4.2125,4.2125,4.1949,4.1949,189600.0
2009-09-15 13:10:00,4.79,4.82,4.79,4.82,168000.0,4.1949,4.2212,4.1949,4.2212,168000.0
2009-09-15 13:20:00,4.82,4.83,4.82,4.82,94400.0,4.2212,4.23,4.2212,4.2212,94400.0
2009-09-15 13:30:00,4.82,4.82,4.82,4.82,56800.0,4.2212,4.2212,4.2212,4.2212,56800.0
2009-09-15 13:40:00,4.82,4.82,4.82,4.82,88000.0,4.2212,4.2212,4.2212,4.2212,88000.0
2009-09-15 13:50:00,4.82,4.82,4.81,4.81,120000.0,4.2212,4.2212,4.2125,4.2125,120000.0
2009-09-15 14:00:00,4.81,4.82,4.81,4.81,96000.0,4.2125,4.2212,4.2125,4.2125,96000.0
2009-09-15 14:10:00,4.81,4.81,4.81,4.81,176800.0,4.2125,4.2125,4.2125,4.2125,176800.0
2009-09-15 14:20:00,4.81,4.81,4.81,4.81,81600.0,4.2125,4.2125,4.2125,4.2125,81600.0
2009-09-15 14:30:00,4.81,4.81,4.8,4.8,140000.0,4.2125,4.2125,4.2037,4.2037,140000.0
2009-09-15 14:40:00,4.8,4.8,4.79,4.8,293600.0,4.2037,4.2037,4.1949,4.2037,293600.0
2009-09-15 14:50:00,4.8,4.82,4.8,4.82,122400.0,4.2037,4.2212,4.2037,4.2212,122400.0
2009-09-15 15:00:00,4.82,4.82,4.81,4.82,143200.0,4.2212,4.2212,4.2125,4.2212,143200.0
2009-09-15 15:10:00,4.82,4.83,4.82,4.83,99200.0,4.2212,4.23,4.2212,4.23,99200.0
2009-09-15 15:20:00,4.83,4.84,4.83,4.83,257600.0,4.23,4.2387,4.23,4.23,257600.0
2009-09-15 15:30:00,4.84,4.84,4.83,4.83,164800.0,4.2387,4.2387,4.23,4.23,164800.0
2009-09-15 15:40:00,4.83,4.83,4.83,4.83,379200.0,4.23,4.23,4.23,4.23,379200.0
2009-09-15 15:50:00,4.83,4.85,4.83,4.84,637600.0,4.23,4.2475,4.23,4.2387,637600.0
2009-09-16 09:30:00,4.87,4.89,4.86,4.88,278400.0,4.265,4.2825,4.2562,4.2738,278400.0
2009-09-16 09:40:00,4.88,4.89,4.87,4.87,278400.0,4.2738,4.2825,4.265,4.265,278400.0
2009-09-16 09:50:00,4.87,4.88,4.86,4.88,305600.0,4.265,4.2738,4.2562,4.2738,305600.0
2009-09-16 10:00:00,4.88,4.89,4.88,4.88,220800.0,4.2738,4.2825,4.2738,4.2738,220800.0
2009-09-16 10:10:00,4.88,4.89,4.87,4.89,161600.0,4.2738,4.2825,4.265,4.2825,161600.0
2009-09-16 10:20:00,4.89,4.89,4.86,4.87,168800.0,4.2825,4.2825,4.2562,4.265,168800.0
2009-09-16 10:30:00,4.88,4.9,4.88,4.89,344800.0,4.2738,4.2913,4.2738,4.2825,344800.0
2009-09-16 10:40:00,4.89,4.9,4.89,4.89,101600.0,4.2825,4.2913,4.2825,4.2825,101600.0
2009-09-16 10:50:00,4.89,4.9,4.89,4.89,116800.0,4.2825,4.2913,4.2825,4.2825,116800.0
2009-09-16 11:00:00,4.89,4.9,4.89,4.9,259200.0,4.2825,4.2913,4.2825,4.2913,259200.0
2009-09-16 11:10:00,4.9,4.9,4.89,4.89,213600.0,4.2913,4.2913,4.2825,4.2825,213600.0
2009-09-16 11:20:00,4.89,4.9,4.89,4.89,402400.0,4.2825,4.2913,4.2825,4.2825,402400.0
2009-09-16 11:30:00,4.89,4.9,4.89,4.9,256000.0,4.2825,4.2913,4.2825,4.2913,256000.0
2009-09-16 11:40:00,4.9,4.92,4.9,4.91,417600.0,4.2913,4.3088,4.2913,4.3,417600.0
2009-09-16 11:50:00,4.91,4.92,4.91,4.92,200800.0,4.3,4.3088,4.3,4.3088,200800.0
2009-09-16 12:00:00,4.92,4.94,4.91,4.93,412000.0,4.3088,4.3263,4.3,4.3175,412000.0
2009-09-16 12:10:00,4.93,4.94,4.92,4.93,442400.0,4.3175,4.3263,4.3088,4.3175,442400.0
2009-09-16 12:20:00,4.93,4.93,4.92,4.92,204000.0,4.3175,4.3175,4.3088,4.3088,204000.0
2009-09-16 12:30:00,4.92,4.93,4.92,4.93,147200.0,4.3088,4.3175,4.3088,4.3175,147200.0
2009-09-16 12:40:00,4.93,4.94,4.93,4.94,210400.0,4.3175,4.3263,4.3175,4.3263,210400.0
2009-09-16 12:50:00,4.94,4.94,4.92,4.92,324800.0,4.3263,4.3263,4.3088,4.3088,324800.0
2009-09-16 13:00:00,4.92,4.93,4.92,4.92,159200.0,4.3088,4.3175,4.3088,4.3088,159200.0
2009-09-16 13:10:00,4.92,4.95,4.92,4.94,344000.0,4.3088,4.3351,4.3088,4.3263,344000.0
2009-09-16 13:20:00,4.94,4.94,4.93,4.94,429600.0,4.3263,4.3263,4.3175,4.3263,429600.0
2009-09-16 13:30:00,4.94,4.94,4.93,4.93,155200.0,4.3263,4.3263,4.3175,4.3175,155200.0
2009-09-16 13:40:00,4.93,4.94,4.93,4.93,164800.0,4.3175,4.3263,4.3175,4.3175,164800.0
2009-09-16 13:50:00,4.93,4.93,4.92,4.93,121600.0,4.3175,4.3175,4.3088,4.3175,121600.0
2009-09-16 14:00:00,4.93,4.94,4.92,4.94,196000.0,4.3175,4.3263,4.3088,4.3263,196000.0
2009-09-16 14:10:00,4.93,4.94,4.93,4.93,207200.0,4.3175,4.3263,4.3175,4.3175,207200.0
2009-09-16 14:20:00,4.93,4.95,4.93,4.94,640000.0,4.3175,4.3351,4.3175,4.3263,640000.0
2009-09-16 14:30:00,4.94,4.95,4.94,4.94,485600.0,4.3263,4.3351,4.3263,4.3263,485600.0
2009-09-16 14:40:00,4.94,4.96,4.94,4.96,602400.0,4.3263,4.3438,4.3263,4.3438,602400.0
2009-09-16 14:50:00,4.95,4.96,4.95,4.96,589600.0,4.3351,4.3438,4.3351,4.3438,589600.0
2009-09-16 15:00:00,4.96,4.96,4.95,4.95,424000.0,4.3438,4.3438,4.3351,4.3351,424000.0
2009-09-16 15:10:00,4.95,4.95,4.94,4.94,492800.0,4.3351,4.3351,4.3263,4.3263,492800.0
2009-09-16 15:20:00,4.94,4.95,4.93,4.94,486400.0,4.3263,4.3351,4.3175,4.3263,486400.0
2009-09-16 15:30:00,4.94,4.94,4.93,4.93,751200.0,4.3263,4.3263,4.3175,4.3175,751200.0
2009-09-16 15:40:00,4.93,4.95,4.93,4.94,764000.0,4.3175,4.3351,4.3175,4.3263,764000.0
2009-09-16 15:50:00,4.94,4.96,4.94,4.95,960000.0,4.3263,4.3438,4.3263,4.3351,960000.0
2009-09-17 09:30:00,4.93,4.97,4.93,4.95,240000.0,4.3175,4.3526,4.3175,4.3351,240000.0
2009-09-17 09:40:00,4.95,4.95,4.92,4.94,201600.0,4.3351,4.3351,4.3088,4.3263,201600.0
2009-09-17 09:50:00,4.94,4.96,4.94,4.96,180000.0,4.3263,4.3438,4.3263,4.3438,180000.0
2009-09-17 10:00:00,4.96,4.96,4.94,4.96,772800.0,4.3438,4.3438,4.3263,4.3438,772800.0
2009-09-17 10:10:00,4.96,4.98,4.95,4.96,312800.0,4.3438,4.3613,4.3351,4.3438,312800.0
2009-09-17 10:20:00,4.96,4.98,4.96,4.97,416800.0,4.3438,4.3613,4.3438,4.3526,416800.0
2009-09-17 10:30:00,4.97,4.98,4.97,4.98,277600.0,4.3526,4.3613,4.3526,4.3613,277600.0
2009-09-17 10:40:00,4.98,4.99,4.98,4.98,292800.0,4.3613,4.3701,4.3613,4.3613,292800.0
2009-09-17 10:50:00,4.98,5.0,4.98,4.99,276800.0,4.3613,4.3789,4.3613,4.3701,276800.0
2009-09-17 11:00:00,4.99,4.99,4.98,4.98,178400.0,4.3701,4.3701,4.3613,4.3613,178400.0
2009-09-17 11:10:00,4.98,4.99,4.98,4.98,334400.0,4.3613,4.3701,4.3613,4.3613,334400.0
2009-09-17 11:20:00,4.98,4.99,4.98,4.99,263200.0,4.3613,4.3701,4.3613,4.3701,263200.0
2009-09-17 11:30:00,4.99,4.99,4.97,4.98,248800.0,4.3701,4.3701,4.3526,4.3613,248800.0
2009-09-17 11:40:00,4.98,4.99,4.97,4.98,289600.0,4.3613,4.3701,4.3526,4.3613,289600.0
2009-09-17 11:50:00,4.98,4.98,4.97,4.98,280800.0,4.3613,4.3613,4.3526,4.3613,280800.0
2009-09-17 12:00:00,4.98,4.99,4.98,4.98,574400.0,4.3613,4.3701,4.3613,4.3613,574400.0
2009-09-17 12:10:00,4.98,4.99,4.97,4.98,320800.0,4.3613,4.3701,4.3526,4.3613,320800.0
2009-09-17 12:20:00,4.98,5.0,4.97,5.0,523200.0,4.3613,4.3789,4.3526,4.3789,523200.0
2009-09-17 12:30:00,5.0,5.0,4.98,4.99,208000.0,4.3789,4.3789,4.3613,4.3701,208000.0
2009-09-17 12:40:00,4.99,4.99,4.97,4.98,294400.0,4.3701,4.3701,4.3526,4.3613,294400.0
2009-09-17 12:50:00,4.97,4.98,4.97,4.97,332800.0,4.3526,4.3613,4.3526,4.3526,332800.0
2009-09-17 13:00:00,4.97,4.98,4.96,4.97,264800.0,4.3526,4.3613,4.3438,4.3526,264800.0
2009-09-17 13:10:00,4.97,4.98,4.97,4.97,209600.0,4.3526,4.3613,4.3526,4.3526,209600.0
2009-09-17 13:20:00,4.97,4.97,4.95,4.96,296800.0,4.3526,4.3526,4.3351,4.3438,296800.0
2009-09-17 13:30:00,4.96,4.97,4.96,4.97,125600.0,4.3438,4.3526,4.3438,4.3526,125600.0
2009-09-17 13:40:00,4.97,4.97,4.96,4.97,196800.0,4.3526,4.3526,4.3438,4.3526,196800.0
2009-09-17 13:50:00,4.97,4.98,4.97,4.98,125600.0,4.3526,4.3613,4.3526,4.3613,125600.0
2009-09-17 14:00:00,4.98,4.98,4.97,4.98,202400.0,4.3613,4.3613,4.3526,4.3613,202400.0
2009-09-17 14:10:00,4.97,4.98,4.97,4.97,200800.0,4.3526,4.3613,4.3526,4.3526,200800.0
2009-09-17 14:20:00,4.97,4.98,4.97,4.97,248800.0,4.3526,4.3613,4.3526,4.3526,248800.0
2009-09-17 14:30:00,4.97,4.99,4.97,4.98,201600.0,4.3526,4.3701,4.3526,4.3613,201600.0
2009-09-17 14:40:00,4.98,4.99,4.98,4.99,202400.0,4.3613,4.3701,4.3613,4.3701,202400.0
2009-09-17 14:50:00,4.99,4.99,4.99,4.99,178400.0,4.3701,4.3701,4.3701,4.3701,178400.0
2009-09-17 15:00:00,4.99,5.0,4.99,4.99,329600.0,4.3701,4.3789,4.3701,4.3701,329600.0
2009-09-17 15:10:00,4.99,4.99,4.98,4.98,267200.0,4.3701,4.3701,4.3613,4.3613,267200.0
2009-09-17 15:20:00,4.98,4.99,4.98,4.99,336800.0,4.3613,4.3701,4.3613,4.3701,336800.0
2009-09-17 15:30:00,4.99,4.99,4.97,4.97,295200.0,4.3701,4.3701,4.3526,4.3526,295200.0
2009-09-17 15:40:00,4.97,4.97,4.97,4.97,650400.0,4.3526,4.3526,4.3526,4.3526,650400.0
2009-09-17 15:50:00,4.97,4.98,4.96,4.98,723200.0,4.3526,4.3613,4.3438,4.3613,723200.0
2009-09-18 09:30:00,5.01,5.03,4.99,5.0,1959200.0,4.3876,4.4051,4.3701,4.3789,1959200.0
2009-09-18 09:40:00,5.0,5.0,4.98,4.98,184800.0,4.3789,4.3789,4.3613,4.3613,184800.0
2009-09-18 09:50:00,4.98,4.99,4.96,4.96,92800.0,4.3613,4.3701,4.3438,4.3438,92800.0
2009-09-18 10:00:00,4.96,4.96,4.93,4.93,175200.0,4.3438,4.3438,4.3175,4.3175,175200.0
2009-09-18 10:10:00,4.93,4.93,4.93,4.93,143200.0,4.3175,4.3175,4.3175,4.3175,143200.0
2009-09-18 10:20:00,4.93,4.94,4.93,4.93,80800.0,4.3175,4.3263,4.3175,4.3175,80800.0
2009-09-18 10:30:00,4.93,4.95,4.93,4.95,61600.0,4.3175,4.3351,4.3175,4.3351,61600.0
2009-09-18 10:40:00,4.95,4.95,4.93,4.93,114400.0,4.3351,4.3351,4.3175,4.3175,114400.0
2009-09-18 10:50:00,4.94,4.95,4.93,4.94,100800.0,4.3263,4.3351,4.3175,4.3263,100800.0
2009-09-18 11:00:00,4.94,4.94,4.93,4.93,104000.0,4.3263,4.3263,4.3175,4.3175,104000.0
2009-09-18 11:10:00,4.93,4.93,4.92,4.92,252000.0,4.3175,4.3175,4.3088,4.3088,252000.0
2009-09-18 11:20:00,4.92,4.92,4.91,4.91,223200.0,4.3088,4.3088,4.3,4.3,223200.0
2009-09-18 11:30:00,4.91,4.92,4.9,4.92,189600.0,4.3,4.3088,4.2913,4.3088,189600.0
2009-09-18 11:40:00,4.92,4.93,4.92,4.92,150400.0,4.3088,4.3175,4.3088,4.3088,150400.0
2009-09-18 11:50:00,4.92,4.92,4.91,4.92,357600.0,4.3088,4.3088,4.3,4.3088,357600.0
2009-09-18 12:00:00,4.92,4.92,4.9,4.91,173600.0,4.3088,4.3088,4.2913,4.3,173600.0
2009-09-18 12:10:00,4.91,4.92,4.91,4.92,50400.0,4.3,4.3088,4.3,4.3088,50400.0
2009-09-18 12:20:00,4.92,4.92,4.92,4.92,40000.0,4.3088,4.3088,4.3088,4.3088,40000.0
2009-09-18 12:30:00,4.92,4.92,4.91,4.92,88000.0,4.3088,4.3088,4.3,4.3088,88000.0
2009-09-18 12:40:00,4.92,4.93,4.92,4.93,159200.0,4.3088,4.3175,4.3088,4.3175,159200.0
2009-09-18 12:50:00,4.93,4.93,4.93,4.93,88800.0,4.3175,4.3175,4.3175,4.3175,88800.0
2009-09-18 13:00:00,4.93,4.94,4.93,4.94,60800.0,4.3175,4.3263,4.3175,4.3263,60800.0
2009-09-18 13:10:00,4.94,4.95,4.94,4.94,57600.0,4.3263,4.3351,4.3263,4.3263,57600.0
2009-09-18 13:20:00,4.94,4.94,4.94,4.94,44800.0,4.3263,4.3263,4.3263,4.3263,44800.0
2009-09-18 13:30:00,4.94,4.95,4.94,4.95,70400.0,4.3263,4.3351,4.3263,4.3351,70400.0
2009-09-18 13:40:00,4.95,4.96,4.95,4.95,96000.0,4.3351,4.3438,4.3351,4.3351,96000.0
2009-09-18 13:50:00,4.95,4.95,4.95,4.95,44800.0,4.3351,4.3351,4.3351,4.3351,44800.0
2009-09-18 14:00:00,4.95,4.95,4.94,4.94,125600.0,4.3351,4.3351,4.3263,4.3263,125600.0
2009-09-18 14:10:00,4.94,4.94,4.94,4.94,134400.0,4.3263,4.3263,4.3263,4.3263,134400.0
2009-09-18 14:20:00,4.94,4.94,4.94,4.94,103200.0,4.3263,4.3263,4.3263,4.3263,103200.0
2009-09-18 14:30:00,4.93,4.93,4.92,4.92,257600.0,4.3175,4.3175,4.3088,4.3088,257600.0
2009-09-18 14:40:00,4.92,4.92,4.92,4.92,164800.0,4.3088,4.3088,4.3088,4.3088,164800.0
2009-09-18 14:50:00,4.92,4.92,4.92,4.92,160800.0,4.3088,4.3088,4.3088,4.3088,160800.0
2009-09-18 15:00:00,4.92,4.93,4.92,4.92,238400.0,4.3088,4.3175,4.3088,4.3088,238400.0
2009-09-18 15:10:00,4.92,4.93,4.92,4.92,187200.0,4.3088,4.3175,4.3088,4.3088,187200.0
2009-09-18 15:20:00,4.92,4.93,4.92,4.93,239200.0,4.3088,4.3175,4.3088,4.3175,239200.0
2009-09-18 15:30:00,4.93,4.93,4.92,4.92,324000.0,4.3175,4.3175,4.3088,4.3088,324000.0
2009-09-18 15:40:00,4.92,4.93,4.92,4.92,504800.0,4.3088,4.3175,4.3088,4.3088,504800.0
2009-09-18 15:50:00,4.92,4.93,4.91,4.92,724000.0,4.3088,4.3175,4.3,4.3088,724000.0
2009-09-21 09:30:00,4.93,4.96,4.88,4.89,303200.0,4.3175,4.3438,4.2738,4.2825,303200.0
2009-09-21 09:40:00,4.89,4.92,4.89,4.91,315200.0,4.2825,4.3088,4.2825,4.3,315200.0
2009-09-21 09:50:00,4.91,4.92,4.9,4.9,184000.0,4.3,4.3088,4.2913,4.2913,184000.0
2009-09-21 10:00:00,4.9,4.91,4.89,4.91,89600.0,4.2913,4.3,4.2825,4.3,89600.0
2009-09-21 10:10:00,4.9,4.9,4.89,4.9,76800.0,4.2913,4.2913,4.2825,4.2913,76800.0
2009-09-21 10:20:00,4.9,4.91,4.9,4.91,101600.0,4.2913,4.3,4.2913,4.3,101600.0
2009-09-21 10:30:00,4.9,4.9,4.89,4.89,106400.0,4.2913,4.2913,4.2825,4.2825,106400.0
2009-09-21 10:40:00,4.89,4.91,4.89,4.91,89600.0,4.2825,4.3,4.2825,4.3,89600.0
2009-09-21 10:50:00,4.9,4.91,4.9,4.9,64000.0,4.2913,4.3,4.2913,4.2913,64000.0
2009-09-21 11:00:00,4.9,4.91,4.9,4.91,100800.0,4.2913,4.3,4.2913,4.3,100800.0
2009-09-21 11:10:00,4.91,4.93,4.91,4.92,261600.0,4.3,4.3175,4.3,4.3088,261600.0
2009-09-21 11:20:00,4.92,4.93,4.91,4.91,124000.0,4.3088,4.3175,4.3,4.3,124000.0
2009-09-21 11:30:00,4.91,4.93,4.91,4.92,179200.0,4.3,4.3175,4.3,4.3088,179200.0
2009-09-21 11:40:00,4.92,4.92,4.9,4.9,76000.0,4.3088,4.3088,4.2913,4.2913,76000.0
2009-09-21 11:50:00,4.91,4.92,4.9,4.92,160000.0,4.3,4.3088,4.2913,4.3088,160000.0
2009-09-21 12:00:00,4.91,4.91,4.91,4.91,31200.0,4.3,4.3,4.3,4.3,31200.0
2009-09-21 12:10:00,4.91,4.91,4.9,4.91,88800.0,4.3,4.3,4.2913,4.3,88800.0
2009-09-21 12:20:00,4.91,4.92,4.91,4.91,75200.0,4.3,4.3088,4.3,4.3,75200.0
2009-09-21 12:30:00,4.91,4.91,4.91,4.91,24000.0,4.3,4.3,4.3,4.3,24000.0
2009-09-21 12:40:00,4.91,4.91,4.9,4.9,76000.0,4.3,4.3,4.2913,4.2913,76000.0
2009-09-21 12:50:00,4.9,4.9,4.89,4.89,80800.0,4.2913,4.2913,4.2825,4.2825,80800.0
2009-09-21 13:00:00,4.89,4.9,4.89,4.89,53600.0,4.2825,4.2913,4.2825,4.2825,53600.0
2009-09-21 13:10:00,4.89,4.89,4.89,4.89,55200.0,4.2825,4.2825,4.2825,4.2825,55200.0
2009-09-21 13:20:00,4.89,4.9,4.89,4.9,32800.0,4.2825,4.2913,4.2825,4.2913,32800.0
2009-09-21 13:30:00,4.9,4.9,4.89,4.9,54400.0,4.2913,4.2913,4.2825,4.2913,54400.0
2009-09-21 13:40:00,4.9,4.9,4.89,4.9,44000.0,4.2913,4.2913,4.2825,4.2913,44000.0
2009-09-21 13:50:00,4.9,4.91,4.9,4.91,187200.0,4.2913,4.3,4.2913,4.3,187200.0
2009-09-21 14:00:00,4.91,4.91,4.9,4.9,124000.0,4.3,4.3,4.2913,4.2913,124000.0
2009-09-21 14:10:00,4.9,4.9,4.89,4.9,72000.0,4.2913,4.2913,4.2825,4.2913,72000.0
2009-09-21 14:20:00,4.9,4.9,4.89,4.89,52000.0,4.2913,4.2913,4.2825,4.2825,52000.0
2009-09-21 14:30:00,4.89,4.9,4.89,4.9,104000.0,4.2825,4.2913,4.2825,4.2913,104000.0
2009-09-21 14:40:00,4.9,4.9,4.89,4.9,104800.0,4.2913,4.2913,4.2825,4.2913,104800.0
2009-09-21 14:50:00,4.91,4.91,4.9,4.9,76000.0,4.3,4.3,4.2913,4.2913,76000.0
2009-09-21 15:00:00,4.9,4.91,4.9,4.9,192000.0,4.2913,4.3,4.2913,4.2913,192000.0
2009-09-21 15:10:00,4.9,4.93,4.9,4.92,212000.0,4.2913,4.3175,4.2913,4.3088,212000.0
2009-09-21 15:20:00,4.92,4.92,4.91,4.91,301600.0,4.3088,4.3088,4.3,4.3,301600.0
2009-09-21 15:30:00,4.91,4.91,4.9,4.9,358400.0,4.3,4.3,4.2913,4.2913,358400.0
2009-09-21 15:40:00,4.9,4.91,4.9,4.9,204800.0,4.2913,4.3,4.2913,4.2913,204800.0
2009-09-21 15:50:00,4.9,4.91,4.9,4.9,424800.0,4.2913,4.3,4.2913,4.2913,424800.0
2009-09-22 09:30:00,4.91,4.92,4.89,4.89,214400.0,4.3,4.3088,4.2825,4.2825,214400.0
2009-09-22 09:40:00,4.89,4.91,4.89,4.9,171200.0,4.2825,4.3,4.2825,4.2913,171200.0
2009-09-22 09:50:00,4.9,4.92,4.9,4.91,133600.0,4.2913,4.3088,4.2913,4.3,133600.0
2009-09-22 10:00:00,4.91,4.91,4.89,4.91,125600.0,4.3,4.3,4.2825,4.3,125600.0
2009-09-22 10:10:00,4.91,4.91,4.9,4.91,98400.0,4.3,4.3,4.2913,4.3,98400.0
2009-09-22 10:20:00,4.91,4.91,4.89,4.9,114400.0,4.3,4.3,4.2825,4.2913,114400.0
2009-09-22 10:30:00,4.9,4.9,4.87,4.88,198400.0,4.2913,4.2913,4.265,4.2738,198400.0
2009-09-22 10:40:00,4.88,4.89,4.88,4.88,56000.0,4.2738,4.2825,4.2738,4.2738,56000.0
2009-09-22 10:50:00,4.88,4.89,4.88,4.88,79200.0,4.2738,4.2825,4.2738,4.2738,79200.0
2009-09-22 11:00:00,4.88,4.88,4.87,4.88,533600.0,4.2738,4.2738,4.265,4.2738,533600.0
2009-09-22 11:10:00,4.88,4.9,4.88,4.9,55200.0,4.2738,4.2913,4.2738,4.2913,55200.0
2009-09-22 11:20:00,4.9,4.9,4.89,4.89,43200.0,4.2913,4.2913,4.2825,4.2825,43200.0
2009-09-22 11:30:00,4.89,4.89,4.89,4.89,94400.0,4.2825,4.2825,4.2825,4.2825,94400.0
2009-09-22 11:40:00,4.9,4.9,4.89,4.89,58400.0,4.2913,4.2913,4.2825,4.2825,58400.0
2009-09-22 11:50:00,4.89,4.9,4.89,4.9,88000.0,4.2825,4.2913,4.2825,4.2913,88000.0
2009-09-22 12:00:00,4.91,4.91,4.91,4.91,79200.0,4.3,4.3,4.3,4.3,79200.0
2009-09-22 12:10:00,4.91,4.91,4.91,4.91,66400.0,4.3,4.3,4.3,4.3,66400.0
2009-09-22 12:20:00,4.91,4.91,4.9,4.9,98400.0,4.3,4.3,4.2913,4.2913,98400.0
2009-09-22 12:30:00,4.9,4.9,4.9,4.9,88000.0,4.2913,4.2913,4.2913,4.2913,88000.0
2009-09-22 12:40:00,4.9,4.9,4.89,4.9,54400.0,4.2913,4.2913,4.2825,4.2913,54400.0
2009-09-22 12:50:00,4.9,4.9,4.9,4.9,45600.0,4.2913,4.2913,4.2913,4.2913,45600.0
2009-09-22 13:00:00,4.9,4.9,4.89,4.9,131200.0,4.2913,4.2913,4.2825,4.2913,131200.0
2009-09-22 13:10:00,4.9,4.9,4.88,4.89,192800.0,4.2913,4.2913,4.2738,4.2825,192800.0
2009-09-22 13:20:00,4.89,4.89,4.88,4.88,49600.0,4.2825,4.2825,4.2738,4.2738,49600.0
2009-09-22 13:30:00,4.88,4.89,4.88,4.88,80800.0,4.2738,4.2825,4.2738,4.2738,80800.0
2009-09-22 13:40:00,4.88,4.89,4.88,4.89,57600.0,4.2738,4.2825,4.2738,4.2825,57600.0
2009-09-22 13:50:00,4.89,4.9,4.89,4.89,60800.0,4.2825,4.2913,4.2825,4.2825,60800.0
2009-09-22 14:00:00,4.89,4.9,4.89,4.89,66400.0,4.2825,4.2913,4.2825,4.2825,66400.0
2009-09-22 14:10:00,4.89,4.89,4.89,4.89,73600.0,4.2825,4.2825,4.2825,4.2825,73600.0
2009-09-22 14:20:00,4.89,4.89,4.89,4.89,71200.0,4.2825,4.2825,4.2825,4.2825,71200.0
2009-09-22 14:30:00,4.89,4.89,4.89,4.89,124800.0,4.2825,4.2825,4.2825,4.2825,124800.0
2009-09-22 14:40:00,4.89,4.89,4.89,4.89,73600.0,4.2825,4.2825,4.2825,4.2825,73600.0
2009-09-22 14:50:00,4.89,4.9,4.89,4.89,108000.0,4.2825,4.2913,4.2825,4.2825,108000.0
2009-09-22 15:00:00,4.89,4.89,4.89,4.89,146400.0,4.2825,4.2825,4.2825,4.2825,146400.0
2009-09-22 15:10:00,4.89,4.89,4.89,4.89,247200.0,4.2825,4.2825,4.2825,4.2825,247200.0
2009-09-22 15:20:00,4.89,4.9,4.89,4.89,165600.0,4.2825,4.2913,4.2825,4.2825,165600.0
2009-09-22 15:30:00,4.89,4.89,4.89,4.89,164800.0,4.2825,4.2825,4.2825,4.2825,164800.0
2009-09-22 15:40:00,4.89,4.9,4.89,4.9,388800.0,4.2825,4.2913,4.2825,4.2913,388800.0
2009-09-22 15:50:00,4.9,4.9,4.89,4.89,479200.0,4.2913,4.2913,4.2825,4.2825,479200.0
2009-09-23 09:30:00,4.91,4.94,4.89,4.94,249600.0,4.3,4.3263,4.2825,4.3263,249600.0
2009-09-23 09:40:00,4.94,4.94,4.9,4.92,140000.0,4.3263,4.3263,4.2913,4.3088,140000.0
2009-09-23 09:50:00,4.92,4.92,4.89,4.89,180000.0,4.3088,4.3088,4.2825,4.2825,180000.0
2009-09-23 10:00:00,4.89,4.89,4.88,4.89,153600.0,4.2825,4.2825,4.2738,4.2825,153600.0
2009-09-23 10:10:00,4.88,4.89,4.88,4.89,107200.0,4.2738,4.2825,4.2738,4.2825,107200.0
2009-09-23 10:20:00,4.89,4.89,4.88,4.89,123200.0,4.2825,4.2825,4.2738,4.2825,123200.0
2009-09-23 10:30:00,4.88,4.89,4.87,4.87,219200.0,4.2738,4.2825,4.265,4.265,219200.0
2009-09-23 10:40:00,4.86,4.88,4.86,4.88,152000.0,4.2562,4.2738,4.2562,4.2738,152000.0
2009-09-23 10:50:00,4.88,4.89,4.88,4.88,206400.0,4.2738,4.2825,4.2738,4.2738,206400.0
2009-09-23 11:00:00,4.88,4.88,4.87,4.87,100800.0,4.2738,4.2738,4.265,4.265,100800.0
2009-09-23 11:10:00,4.87,4.87,4.86,4.87,49600.0,4.265,4.265,4.2562,4.265,49600.0
2009-09-23 11:20:00,4.87,4.88,4.86,4.86,257600.0,4.265,4.2738,4.2562,4.2562,257600.0
2009-09-23 11:30:00,4.86,4.87,4.86,4.87,75200.0,4.2562,4.265,4.2562,4.265,75200.0
2009-09-23 11:40:00,4.87,4.88,4.86,4.86,109600.0,4.265,4.2738,4.2562,4.2562,109600.0
2009-09-23 11:50:00,4.86,4.86,4.85,4.86,145600.0,4.2562,4.2562,4.2475,4.2562,145600.0
2009-09-23 12:00:00,4.86,4.88,4.86,4.86,212800.0,4.2562,4.2738,4.2562,4.2562,212800.0
2009-09-23 12:10:00,4.87,4.87,4.86,4.86,66400.0,4.265,4.265,4.2562,4.2562,66400.0
2009-09-23 12:20:00,4.86,4.86,4.86,4.86,84800.0,4.2562,4.2562,4.2562,4.2562,84800.0
2009-09-23 12:30:00,4.86,4.87,4.85,4.86,96800.0,4.2562,4.265,4.2475,4.2562,96800.0
2009-09-23 12:40:00,4.86,4.86,4.86,4.86,41600.0,4.2562,4.2562,4.2562,4.2562,41600.0
2009-09-23 12:50:00,4.86,4.86,4.86,4.86,236000.0,4.2562,4.2562,4.2562,4.2562,236000.0
2009-09-23 13:00:00,4.86,4.86,4.85,4.85,112000.0,4.2562,4.2562,4.2475,4.2475,112000.0
2009-09-23 13:10:00,4.86,4.86,4.85,4.86,113600.0,4.2562,4.2562,4.2475,4.2562,113600.0
2009-09-23 13:20:00,4.86,4.86,4.85,4.86,82400.0,4.2562,4.2562,4.2475,4.2562,82400.0
2009-09-23 13:30:00,4.86,4.86,4.85,4.85,147200.0,4.2562,4.2562,4.2475,4.2475,147200.0
2009-09-23 13:40:00,4.85,4.86,4.85,4.86,191200.0,4.2475,4.2562,4.2475,4.2562,191200.0
2009-09-23 13:50:00,4.86,4.87,4.86,4.86,227200.0,4.2562,4.265,4.2562,4.2562,227200.0
2009-09-23 14:00:00,4.86,4.87,4.86,4.87,97600.0,4.2562,4.265,4.2562,4.265,97600.0
2009-09-23 14:10:00,4.87,4.9,4.86,4.89,415200.0,4.265,4.2913,4.2562,4.2825,415200.0
2009-09-23 14:20:00,4.89,4.89,4.87,4.88,180000.0,4.2825,4.2825,4.265,4.2738,180000.0
2009-09-23 14:30:00,4.88,4.9,4.88,4.89,305600.0,4.2738,4.2913,4.2738,4.2825,305600.0
2009-09-23 14:40:00,4.89,4.9,4.88,4.88,212000.0,4.2825,4.2913,4.2738,4.2738,212000.0
2009-09-23 14:50:00,4.88,4.88,4.86,4.86,245600.0,4.2738,4.2738,4.2562,4.2562,245600.0
2009-09-23 15:00:00,4.87,4.88,4.86,4.88,149600.0,4.265,4.2738,4.2562,4.2738,149600.0
2009-09-23 15:10:00,4.88,4.88,4.85,4.87,203200.0,4.2738,4.2738,4.2475,4.265,203200.0
2009-09-23 15:20:00,4.87,4.87,4.84,4.85,124000.0,4.265,4.265,4.2387,4.2475,124000.0
2009-09-23 15:30:00,4.85,4.85,4.83,4.84,230400.0,4.2475,4.2475,4.23,4.2387,230400.0
2009-09-23 15:40:00,4.84,4.84,4.83,4.84,352800.0,4.2387,4.2387,4.23,4.2387,352800.0
2009-09-23 15:50:00,4.84,4.84,4.81,4.81,632800.0,4.2387,4.2387,4.2125,4.2125,632800.0
2009-09-24 09:30:00,4.84,4.84,4.78,4.79,312800.0,4.2387,4.2387,4.1862,4.1949,312800.0
2009-09-24 09:40:00,4.79,4.81,4.79,4.8,160000.0,4.1949,4.2125,4.1949,4.2037,160000.0
2009-09-24 09:50:00,4.81,4.81,4.78,4.8,203200.0,4.2125,4.2125,4.1862,4.2037,203200.0
2009-09-24 10:00:00,4.8,4.8,4.74,4.75,196000.0,4.2037,4.2037,4.1512,4.1599,196000.0
2009-09-24 10:10:00,4.75,4.75,4.71,4.72,149600.0,4.1599,4.1599,4.1249,4.1336,149600.0
2009-09-24 10:20:00,4.72,4.73,4.72,4.72,404800.0,4.1336,4.1424,4.1336,4.1336,404800.0
2009-09-24 10:30:00,4.72,4.72,4.7,4.7,158400.0,4.1336,4.1336,4.1161,4.1161,158400.0
2009-09-24 10:40:00,4.71,4.71,4.69,4.71,133600.0,4.1249,4.1249,4.1074,4.1249,133600.0
2009-09-24 10:50:00,4.71,4.73,4.71,4.72,116000.0,4.1249,4.1424,4.1249,4.1336,116000.0
2009-09-24 11:00:00,4.72,4.72,4.71,4.71,157600.0,4.1336,4.1336,4.1249,4.1249,157600.0
2009-09-24 11:10:00,4.71,4.73,4.71,4.72,197600.0,4.1249,4.1424,4.1249,4.1336,197600.0
2009-09-24 11:20:00,4.72,4.72,4.71,4.72,160800.0,4.1336,4.1336,4.1249,4.1336,160800.0
2009-09-24 11:30:00,4.72,4.73,4.72,4.72,109600.0,4.1336,4.1424,4.1336,4.1336,109600.0
2009-09-24 11:40:00,4.72,4.74,4.72,4.73,245600.0,4.1336,4.1512,4.1336,4.1424,245600.0
2009-09-24 11:50:00,4.73,4.73,4.72,4.73,140000.0,4.1424,4.1424,4.1336,4.1424,140000.0
2009-09-24 12:00:00,4.72,4.73,4.72,4.73,140800.0,4.1336,4.1424,4.1336,4.1424,140800.0
2009-09-24 12:10:00,4.73,4.73,4.72,4.72,90400.0,4.1424,4.1424,4.1336,4.1336,90400.0
2009-09-24 12:20:00,4.72,4.73,4.71,4.72,100000.0,4.1336,4.1424,4.1249,4.1336,100000.0
2009-09-24 12:30:00,4.72,4.72,4.71,4.71,96800.0,4.1336,4.1336,4.1249,4.1249,96800.0
2009-09-24 12:40:00,4.71,4.72,4.71,4.72,89600.0,4.1249,4.1336,4.1249,4.1336,89600.0
2009-09-24 12:50:00,4.72,4.72,4.71,4.71,94400.0,4.1336,4.1336,4.1249,4.1249,94400.0
2009-09-24 13:00:00,4.71,4.73,4.71,4.72,66400.0,4.1249,4.1424,4.1249,4.1336,66400.0
2009-09-24 13:10:00,4.72,4.73,4.71,4.71,115200.0,4.1336,4.1424,4.1249,4.1249,115200.0
2009-09-24 13:20:00,4.71,4.71,4.71,4.71,92000.0,4.1249,4.1249,4.1249,4.1249,92000.0
2009-09-24 13:30:00,4.71,4.72,4.71,4.71,114400.0,4.1249,4.1336,4.1249,4.1249,114400.0
2009-09-24 13:40:00,4.71,4.71,4.7,4.71,107200.0,4.1249,4.1249,4.1161,4.1249,107200.0
2009-09-24 13:50:00,4.71,4.72,4.7,4.71,68800.0,4.1249,4.1336,4.1161,4.1249,68800.0
2009-09-24 14:00:00,4.7,4.71,4.7,4.71,85600.0,4.1161,4.1249,4.1161,4.1249,85600.0
2009-09-24 14:10:00,4.71,4.71,4.7,4.71,78400.0,4.1249,4.1249,4.1161,4.1249,78400.0
2009-09-24 14:20:00,4.71,4.71,4.7,4.71,111200.0,4.1249,4.1249,4.1161,4.1249,111200.0
2009-09-24 14:30:00,4.71,4.72,4.71,4.72,115200.0,4.1249,4.1336,4.1249,4.1336,115200.0
2009-09-24 14:40:00,4.71,4.72,4.71,4.72,332000.0,4.1249,4.1336,4.1249,4.1336,332000.0
2009-09-24 14:50:00,4.72,4.73,4.72,4.73,165600.0,4.1336,4.1424,4.1336,4.1424,165600.0
2009-09-24 15:00:00,4.73,4.74,4.72,4.72,211200.0,4.1424,4.1512,4.1336,4.1336,211200.0
2009-09-24 15:10:00,4.72,4.73,4.72,4.73,284000.0,4.1336,4.1424,4.1336,4.1424,284000.0
2009-09-24 15:20:00,4.73,4.73,4.72,4.73,728000.0,4.1424,4.1424,4.1336,4.1424,728000.0
2009-09-24 15:30:00,4.73,4.73,4.72,4.72,429600.0,4.1424,4.1424,4.1336,4.1336,429600.0
2009-09-24 15:40:00,4.72,4.73,4.72,4.73,391200.0,4.1336,4.1424,4.1336,4.1424,391200.0
2009-09-24 15:50:00,4.73,4.74,4.72,4.72,512000.0,4.1424,4.1512,4.1336,4.1336,512000.0
2009-09-25 09:30:00,4.7,4.71,4.67,4.68,168000.0,4.1161,4.1249,4.0898,4.0986,168000.0
2009-09-25 09:40:00,4.67,4.71,4.67,4.7,41600.0,4.0898,4.1249,4.0898,4.1161,41600.0
2009-09-25 09:50:00,4.69,4.7,4.67,4.67,155200.0,4.1074,4.1161,4.0898,4.0898,155200.0
2009-09-25 10:00:00,4.67,4.68,4.65,4.68,123200.0,4.0898,4.0986,4.0723,4.0986,123200.0
2009-09-25 10:10:00,4.68,4.68,4.67,4.68,124000.0,4.0986,4.0986,4.0898,4.0986,124000.0
2009-09-25 10:20:00,4.68,4.69,4.67,4.68,104800.0,4.0986,4.1074,4.0898,4.0986,104800.0
2009-09-25 10:30:00,4.68,4.68,4.66,4.66,109600.0,4.0986,4.0986,4.0811,4.0811,109600.0
2009-09-25 10:40:00,4.66,4.67,4.66,4.67,478400.0,4.0811,4.0898,4.0811,4.0898,478400.0
2009-09-25 10:50:00,4.67,4.68,4.66,4.67,338400.0,4.0898,4.0986,4.0811,4.0898,338400.0
2009-09-25 11:00:00,4.67,4.68,4.66,4.67,195200.0,4.0898,4.0986,4.0811,4.0898,195200.0
2009-09-25 11:10:00,4.67,4.67,4.66,4.66,153600.0,4.0898,4.0898,4.0811,4.0811,153600.0
2009-09-25 11:20:00,4.66,4.68,4.66,4.68,159200.0,4.0811,4.0986,4.0811,4.0986,159200.0
2009-09-25 11:30:00,4.68,4.68,4.67,4.68,117600.0,4.0986,4.0986,4.0898,4.0986,117600.0
2009-09-25 11:40:00,4.68,4.68,4.67,4.67,85600.0,4.0986,4.0986,4.0898,4.0898,85600.0
2009-09-25 11:50:00,4.67,4.68,4.66,4.66,96800.0,4.0898,4.0986,4.0811,4.0811,96800.0
2009-09-25 12:00:00,4.66,4.66,4.66,4.66,44800.0,4.0811,4.0811,4.0811,4.0811,44800.0
2009-09-25 12:10:00,4.66,4.67,4.64,4.64,117600.0,4.0811,4.0898,4.0636,4.0636,117600.0
2009-09-25 12:20:00,4.64,4.65,4.63,4.64,132800.0,4.0636,4.0723,4.0548,4.0636,132800.0
2009-09-25 12:30:00,4.64,4.65,4.64,4.65,58400.0,4.0636,4.0723,4.0636,4.0723,58400.0
2009-09-25 12:40:00,4.65,4.65,4.64,4.64,55200.0,4.0723,4.0723,4.0636,4.0636,55200.0
2009-09-25 12:50:00,4.64,4.65,4.64,4.64,80000.0,4.0636,4.0723,4.0636,4.0636,80000.0
2009-09-25 13:00:00,4.64,4.65,4.64,4.65,142400.0,4.0636,4.0723,4.0636,4.0723,142400.0
2009-09-25 13:10:00,4.65,4.65,4.64,4.64,119200.0,4.0723,4.0723,4.0636,4.0636,119200.0
2009-09-25 13:20:00,4.64,4.66,4.64,4.66,96000.0,4.0636,4.0811,4.0636,4.0811,96000.0
2009-09-25 13:30:00,4.66,4.67,4.65,4.66,180000.0,4.0811,4.0898,4.0723,4.0811,180000.0
2009-09-25 13:40:00,4.66,4.67,4.66,4.66,70400.0,4.0811,4.0898,4.0811,4.0811,70400.0
2009-09-25 13:50:00,4.66,4.67,4.66,4.67,144000.0,4.0811,4.0898,4.0811,4.0898,144000.0
2009-09-25 14:00:00,4.67,4.68,4.67,4.67,278400.0,4.0898,4.0986,4.0898,4.0898,278400.0
2009-09-25 14:10:00,4.67,4.67,4.66,4.66,47200.0,4.0898,4.0898,4.0811,4.0811,47200.0
2009-09-25 14:20:00,4.66,4.66,4.66,4.66,52000.0,4.0811,4.0811,4.0811,4.0811,52000.0
2009-09-25 14:30:00,4.66,4.66,4.66,4.66,159200.0,4.0811,4.0811,4.0811,4.0811,159200.0
2009-09-25 14:40:00,4.66,4.66,4.66,4.66,100000.0,4.0811,4.0811,4.0811,4.0811,100000.0
2009-09-25 14:50:00,4.66,4.68,4.66,4.68,245600.0,4.0811,4.0986,4.0811,4.0986,245600.0
2009-09-25 15:00:00,4.68,4.68,4.67,4.67,157600.0,4.0986,4.0986,4.0898,4.0898,157600.0
2009-09-25 15:10:00,4.67,4.67,4.67,4.67,148800.0,4.0898,4.0898,4.0898,4.0898,148800.0
2009-09-25 15:20:00,4.67,4.67,4.67,4.67,211200.0,4.0898,4.0898,4.0898,4.0898,211200.0
2009-09-25 15:30:00,4.67,4.67,4.66,4.66,164800.0,4.0898,4.0898,4.0811,4.0811,164800.0
2009-09-25 15:40:00,4.66,4.66,4.65,4.66,300000.0,4.0811,4.0811,4.0723,4.0811,300000.0
2009-09-25 15:50:00,4.66,4.66,4.65,4.66,544800.0,4.0811,4.0811,4.0723,4.0811,544800.0
2009-09-28 09:30:00,4.68,4.68,4.66,4.68,181600.0,4.0986,4.0986,4.0811,4.0986,181600.0
2009-09-28 09:40:00,4.67,4.73,4.67,4.72,112800.0,4.0898,4.1424,4.0898,4.1336,112800.0
2009-09-28 09:50:00,4.72,4.73,4.72,4.73,54400.0,4.1336,4.1424,4.1336,4.1424,54400.0
2009-09-28 10:00:00,4.73,4.75,4.73,4.74,114400.0,4.1424,4.1599,4.1424,4.1512,114400.0
2009-09-28 10:10:00,4.74,4.74,4.73,4.73,36000.0,4.1512,4.1512,4.1424,4.1424,36000.0
2009-09-28 10:20:00,4.73,4.75,4.73,4.75,40800.0,4.1424,4.1599,4.1424,4.1599,40800.0
2009-09-28 10:30:00,4.74,4.76,4.74,4.76,92000.0,4.1512,4.1687,4.1512,4.1687,92000.0
2009-09-28 10:40:00,4.75,4.76,4.74,4.74,38400.0,4.1599,4.1687,4.1512,4.1512,38400.0
2009-09-28 10:50:00,4.75,4.75,4.74,4.75,34400.0,4.1599,4.1599,4.1512,4.1599,34400.0
2009-09-28 11:00:00,4.75,4.77,4.75,4.76,116800.0,4.1599,4.1774,4.1599,4.1687,116800.0
2009-09-28 11:10:00,4.76,4.76,4.75,4.75,35200.0,4.1687,4.1687,4.1599,4.1599,35200.0
2009-09-28 11:20:00,4.75,4.75,4.74,4.75,84000.0,4.1599,4.1599,4.1512,4.1599,84000.0
2009-09-28 11:30:00,4.75,4.76,4.75,4.75,98400.0,4.1599,4.1687,4.1599,4.1599,98400.0
2009-09-28 11:40:00,4.75,4.75,4.74,4.74,66400.0,4.1599,4.1599,4.1512,4.1512,66400.0
2009-09-28 11:50:00,4.74,4.75,4.74,4.74,118400.0,4.1512,4.1599,4.1512,4.1512,118400.0
2009-09-28 12:00:00,4.74,4.75,4.74,4.74,97600.0,4.1512,4.1599,4.1512,4.1512,97600.0
2009-09-28 12:10:00,4.74,4.74,4.74,4.74,28800.0,4.1512,4.1512,4.1512,4.1512,28800.0
2009-09-28 12:20:00,4.74,4.74,4.74,4.74,64800.0,4.1512,4.1512,4.1512,4.1512,64800.0
2009-09-28 12:30:00,4.74,4.74,4.74,4.74,116800.0,4.1512,4.1512,4.1512,4.1512,116800.0
2009-09-28 12:40:00,4.74,4.74,4.74,4.74,77600.0,4.1512,4.1512,4.1512,4.1512,77600.0
2009-09-28 12:50:00,4.74,4.74,4.73,4.73,50400.0,4.1512,4.1512,4.1424,4.1424,50400.0
2009-09-28 13:00:00,4.74,4.74,4.73,4.73,87200.0,4.1512,4.1512,4.1424,4.1424,87200.0
2009-09-28 13:10:00,4.73,4.73,4.72,4.72,165600.0,4.1424,4.1424,4.1336,4.1336,165600.0
2009-09-28 13:20:00,4.72,4.72,4.72,4.72,112000.0,4.1336,4.1336,4.1336,4.1336,112000.0
2009-09-28 13:30:00,4.72,4.73,4.72,4.73,40000.0,4.1336,4.1424,4.1336,4.1424,40000.0
2009-09-28 13:40:00,4.73,4.73,4.72,4.73,38400.0,4.1424,4.1424,4.1336,4.1424,38400.0
2009-09-28 13:50:00,4.73,4.73,4.72,4.72,29600.0,4.1424,4.1424,4.1336,4.1336,29600.0
2009-09-28 14:00:00,4.72,4.72,4.71,4.72,76800.0,4.1336,4.1336,4.1249,4.1336,76800.0
2009-09-28 14:10:00,4.72,4.72,4.71,4.72,87200.0,4.1336,4.1336,4.1249,4.1336,87200.0
2009-09-28 14:20:00,4.72,4.72,4.71,4.72,63200.0,4.1336,4.1336,4.1249,4.1336,63200.0
2009-09-28 14:30:00,4.72,4.72,4.71,4.72,104800.0,4.1336,4.1336,4.1249,4.1336,104800.0
2009-09-28 14:40:00,4.72,4.72,4.71,4.71,90400.0,4.1336,4.1336,4.1249,4.1249,90400.0
2009-09-28 14:50:00,4.71,4.71,4.7,4.7,156000.0,4.1249,4.1249,4.1161,4.1161,156000.0
2009-09-28 15:00:00,4.7,4.7,4.69,4.69,205600.0,4.1161,4.1161,4.1074,4.1074,205600.0
2009-09-28 15:10:00,4.69,4.71,4.69,4.71,110400.0,4.1074,4.1249,4.1074,4.1249,110400.0
2009-09-28 15:20:00,4.71,4.72,4.7,4.71,260000.0,4.1249,4.1336,4.1161,4.1249,260000.0
2009-09-28 15:30:00,4.71,4.71,4.7,4.71,214400.0,4.1249,4.1249,4.1161,4.1249,214400.0
2009-09-28 15:40:00,4.71,4.71,4.7,4.7,403200.0,4.1249,4.1249,4.1161,4.1161,403200.0
2009-09-28 15:50:00,4.7,4.7,4.69,4.69,1653600.0,4.1161,4.1161,4.1074,4.1074,1653600.0
2009-09-29 09:30:00,4.68,4.7,4.64,4.7,298400.0,4.0986,4.1161,4.0636,4.1161,298400.0
2009-09-29 09:40:00,4.7,4.71,4.7,4.7,153600.0,4.1161,4.1249,4.1161,4.1161,153600.0
2009-09-29 09:50:00,4.69,4.72,4.69,4.71,162400.0,4.1074,4.1336,4.1074,4.1249,162400.0
2009-09-29 10:00:00,4.71,4.71,4.65,4.68,186400.0,4.1249,4.1249,4.0723,4.0986,186400.0
2009-09-29 10:10:00,4.68,4.7,4.68,4.69,81600.0,4.0986,4.1161,4.0986,4.1074,81600.0
2009-09-29 10:20:00,4.69,4.7,4.68,4.7,87200.0,4.1074,4.1161,4.0986,4.1161,87200.0
2009-09-29 10:30:00,4.7,4.7,4.69,4.7,66400.0,4.1161,4.1161,4.1074,4.1161,66400.0
2009-09-29 10:40:00,4.7,4.71,4.69,4.7,90400.0,4.1161,4.1249,4.1074,4.1161,90400.0
2009-09-29 10:50:00,4.7,4.7,4.68,4.68,57600.0,4.1161,4.1161,4.0986,4.0986,57600.0
2009-09-29 11:00:00,4.68,4.69,4.67,4.68,83200.0,4.0986,4.1074,4.0898,4.0986,83200.0
2009-09-29 11:10:00,4.68,4.69,4.68,4.68,75200.0,4.0986,4.1074,4.0986,4.0986,75200.0
2009-09-29 11:20:00,4.68,4.68,4.68,4.68,96000.0,4.0986,4.0986,4.0986,4.0986,96000.0
2009-09-29 11:30:00,4.68,4.69,4.68,4.69,98400.0,4.0986,4.1074,4.0986,4.1074,98400.0
2009-09-29 11:40:00,4.68,4.69,4.67,4.68,129600.0,4.0986,4.1074,4.0898,4.0986,129600.0
2009-09-29 11:50:00,4.68,4.69,4.68,4.69,143200.0,4.0986,4.1074,4.0986,4.1074,143200.0
2009-09-29 12:00:00,4.69,4.7,4.69,4.7,68800.0,4.1074,4.1161,4.1074,4.1161,68800.0
2009-09-29 12:10:00,4.7,4.7,4.69,4.7,89600.0,4.1161,4.1161,4.1074,4.1161,89600.0
2009-09-29 12:20:00,4.7,4.7,4.68,4.69,56800.0,4.1161,4.1161,4.0986,4.1074,56800.0
2009-09-29 12:30:00,4.69,4.69,4.69,4.69,37600.0,4.1074,4.1074,4.1074,4.1074,37600.0
2009-09-29 12:40:00,4.69,4.7,4.69,4.7,87200.0,4.1074,4.1161,4.1074,4.1161,87200.0
2009-09-29 12:50:00,4.7,4.7,4.7,4.7,74400.0,4.1161,4.1161,4.1161,4.1161,74400.0
2009-09-29 13:00:00,4.7,4.71,4.7,4.7,120000.0,4.1161,4.1249,4.1161,4.1161,120000.0
2009-09-29 13:10:00,4.7,4.71,4.7,4.7,100000.0,4.1161,4.1249,4.1161,4.1161,100000.0
2009-09-29 13:20:00,4.7,4.7,4.7,4.7,70400.0,4.1161,4.1161,4.1161,4.1161,70400.0
2009-09-29 13:30:00,4.7,4.71,4.7,4.7,165600.0,4.1161,4.1249,4.1161,4.1161,165600.0
2009-09-29 13:40:00,4.71,4.71,4.7,4.7,130400.0,4.1249,4.1249,4.1161,4.1161,130400.0
2009-09-29 13:50:00,4.7,4.7,4.7,4.7,123200.0,4.1161,4.1161,4.1161,4.1161,123200.0
2009-09-29 14:00:00,4.7,4.7,4.7,4.7,86400.0,4.1161,4.1161,4.1161,4.1161,86400.0
2009-09-29 14:10:00,4.7,4.7,4.7,4.7,149600.0,4.1161,4.1161,4.1161,4.1161,149600.0
2009-09-29 14:20:00,4.7,4.7,4.69,4.69,103200.0,4.1161,4.1161,4.1074,4.1074,103200.0
2009-09-29 14:30:00,4.7,4.7,4.69,4.69,65600.0,4.1161,4.1161,4.1074,4.1074,65600.0
2009-09-29 14:40:00,4.69,4.7,4.69,4.7,119200.0,4.1074,4.1161,4.1074,4.1161,119200.0
2009-09-29 14:50:00,4.7,4.7,4.69,4.7,289600.0,4.1161,4.1161,4.1074,4.1161,289600.0
2009-09-29 15:00:00,4.7,4.7,4.7,4.7,104000.0,4.1161,4.1161,4.1161,4.1161,104000.0
2009-09-29 15:10:00,4.7,4.7,4.7,4.7,232800.0,4.1161,4.1161,4.1161,4.1161,232800.0
2009-09-29 15:20:00,4.7,4.7,4.69,4.7,224800.0,4.1161,4.1161,4.1074,4.1161,224800.0
2009-09-29 15:30:00,4.7,4.7,4.69,4.7,388000.0,4.1161,4.1161,4.1074,4.1161,388000.0
2009-09-29 15:40:00,4.7,4.7,4.69,4.69,372800.0,4.1161,4.1161,4.1074,4.1074,372800.0
2009-09-29 15:50:00,4.69,4.69,4.68,4.68,680800.0,4.1074,4.1074,4.0986,4.0986,680800.0
2009-09-30 09:30:00,4.67,4.76,4.67,4.71,259200.0,4.0898,4.1687,4.0898,4.1249,259200.0
2009-09-30 09:40:00,4.71,4.71,4.64,4.65,152800.0,4.1249,4.1249,4.0636,4.0723,152800.0
2009-09-30 09:50:00,4.65,4.65,4.61,4.63,191200.0,4.0723,4.0723,4.0373,4.0548,191200.0
2009-09-30 10:00:00,4.62,4.63,4.61,4.61,221600.0,4.0461,4.0548,4.0373,4.0373,221600.0
2009-09-30 10:10:00,4.61,4.63,4.61,4.63,107200.0,4.0373,4.0548,4.0373,4.0548,107200.0
2009-09-30 10:20:00,4.63,4.64,4.62,4.64,122400.0,4.0548,4.0636,4.0461,4.0636,122400.0
2009-09-30 10:30:00,4.64,4.65,4.63,4.64,109600.0,4.0636,4.0723,4.0548,4.0636,109600.0
2009-09-30 10:40:00,4.64,4.64,4.63,4.64,55200.0,4.0636,4.0636,4.0548,4.0636,55200.0
2009-09-30 10:50:00,4.64,4.65,4.64,4.64,99200.0,4.0636,4.0723,4.0636,4.0636,99200.0
2009-09-30 11:00:00,4.64,4.66,4.64,4.66,64000.0,4.0636,4.0811,4.0636,4.0811,64000.0
2009-09-30 11:10:00,4.66,4.67,4.66,4.67,69600.0,4.0811,4.0898,4.0811,4.0898,69600.0
2009-09-30 11:20:00,4.67,4.68,4.67,4.68,68800.0,4.0898,4.0986,4.0898,4.0986,68800.0
2009-09-30 11:30:00,4.68,4.69,4.68,4.68,100800.0,4.0986,4.1074,4.0986,4.0986,100800.0
2009-09-30 11:40:00,4.68,4.68,4.68,4.68,82400.0,4.0986,4.0986,4.0986,4.0986,82400.0
2009-09-30 11:50:00,4.68,4.7,4.68,4.7,96000.0,4.0986,4.1161,4.0986,4.1161,96000.0
2009-09-30 12:00:00,4.7,4.7,4.68,4.68,77600.0,4.1161,4.1161,4.0986,4.0986,77600.0
2009-09-30 12:10:00,4.68,4.7,4.68,4.7,104000.0,4.0986,4.1161,4.0986,4.1161,104000.0
2009-09-30 12:20:00,4.7,4.71,4.7,4.71,88800.0,4.1161,4.1249,4.1161,4.1249,88800.0
2009-09-30 12:30:00,4.71,4.72,4.71,4.71,175200.0,4.1249,4.1336,4.1249,4.1249,175200.0
2009-09-30 12:40:00,4.71,4.73,4.71,4.72,70400.0,4.1249,4.1424,4.1249,4.1336,70400.0
2009-09-30 12:50:00,4.72,4.73,4.71,4.72,156800.0,4.1336,4.1424,4.1249,4.1336,156800.0
2009-09-30 13:00:00,4.71,4.73,4.71,4.71,387200.0,4.1249,4.1424,4.1249,4.1249,387200.0
2009-09-30 13:10:00,4.71,4.71,4.7,4.71,154400.0,4.1249,4.1249,4.1161,4.1249,154400.0
2009-09-30 13:20:00,4.71,4.72,4.71,4.71,80800.0,4.1249,4.1336,4.1249,4.1249,80800.0
2009-09-30 13:30:00,4.71,4.71,4.7,4.71,162400.0,4.1249,4.1249,4.1161,4.1249,162400.0
2009-09-30 13:40:00,4.7,4.71,4.7,4.71,88000.0,4.1161,4.1249,4.1161,4.1249,88000.0
2009-09-30 13:50:00,4.71,4.72,4.7,4.71,66400.0,4.1249,4.1336,4.1161,4.1249,66400.0
2009-09-30 14:00:00,4.71,4.72,4.7,4.72,108000.0,4.1249,4.1336,4.1161,4.1336,108000.0
2009-09-30 14:10:00,4.71,4.73,4.71,4.73,107200.0,4.1249,4.1424,4.1249,4.1424,107200.0
2009-09-30 14:20:00,4.72,4.73,4.72,4.72,70400.0,4.1336,4.1424,4.1336,4.1336,70400.0
2009-09-30 14:30:00,4.72,4.73,4.71,4.72,152000.0,4.1336,4.1424,4.1249,4.1336,152000.0
2009-09-30 14:40:00,4.72,4.74,4.72,4.72,275200.0,4.1336,4.1512,4.1336,4.1336,275200.0
2009-09-30 14:50:00,4.72,4.72,4.71,4.71,264800.0,4.1336,4.1336,4.1249,4.1249,264800.0
2009-09-30 15:00:00,4.7,4.7,4.68,4.69,337600.0,4.1161,4.1161,4.0986,4.1074,337600.0
2009-09-30 15:10:00,4.69,4.69,4.68,4.69,280800.0,4.1074,4.1074,4.0986,4.1074,280800.0
2009-09-30 15:20:00,4.69,4.7,4.69,4.69,327200.0,4.1074,4.1161,4.1074,4.1074,327200.0
2009-09-30 15:30:00,4.69,4.71,4.69,4.7,462400.0,4.1074,4.1249,4.1074,4.1161,462400.0
2009-09-30 15:40:00,4.7,4.72,4.7,4.72,624800.0,4.1161,4.1336,4.1161,4.1336,624800.0
2009-09-30 15:50:00,4.72,4.72,4.7,4.71,964800.0,4.1336,4.1336,4.1161,4.1249,964800.0
2009-10-01 09:30:00,4.71,4.72,4.67,4.69,532000.0,4.1249,4.1336,4.0898,4.1074,532000.0
2009-10-01 09:40:00,4.69,4.7,4.67,4.7,265600.0,4.1074,4.1161,4.0898,4.1161,265600.0
2009-10-01 09:50:00,4.7,4.7,4.68,4.68,213600.0,4.1161,4.1161,4.0986,4.0986,213600.0
2009-10-01 10:00:00,4.68,4.69,4.61,4.62,398400.0,4.0986,4.1074,4.0373,4.0461,398400.0
2009-10-01 10:10:00,4.62,4.63,4.61,4.62,87200.0,4.0461,4.0548,4.0373,4.0461,87200.0
2009-10-01 10:20:00,4.62,4.63,4.61,4.61,195200.0,4.0461,4.0548,4.0373,4.0373,195200.0
2009-10-01 10:30:00,4.61,4.62,4.6,4.6,248800.0,4.0373,4.0461,4.0285,4.0285,248800.0
2009-10-01 10:40:00,4.6,4.61,4.59,4.59,117600.0,4.0285,4.0373,4.0198,4.0198,117600.0
2009-10-01 10:50:00,4.6,4.61,4.59,4.59,77600.0,4.0285,4.0373,4.0198,4.0198,77600.0
2009-10-01 11:00:00,4.6,4.6,4.56,4.56,227200.0,4.0285,4.0285,3.9935,3.9935,227200.0
2009-10-01 11:10:00,4.56,4.57,4.56,4.57,123200.0,3.9935,4.0023,3.9935,4.0023,123200.0
2009-10-01 11:20:00,4.57,4.57,4.55,4.55,72000.0,4.0023,4.0023,3.9848,3.9848,72000.0
2009-10-01 11:30:00,4.55,4.56,4.55,4.56,83200.0,3.9848,3.9935,3.9848,3.9935,83200.0
2009-10-01 11:40:00,4.56,4.57,4.56,4.57,276800.0,3.9935,4.0023,3.9935,4.0023,276800.0
2009-10-01 11:50:00,4.56,4.57,4.56,4.56,164800.0,3.9935,4.0023,3.9935,3.9935,164800.0
2009-10-01 12:00:00,4.56,4.56,4.55,4.55,135200.0,3.9935,3.9935,3.9848,3.9848,135200.0
2009-10-01 12:10:00,4.55,4.57,4.55,4.56,140800.0,3.9848,4.0023,3.9848,3.9935,140800.0
2009-10-01 12:20:00,4.56,4.57,4.56,4.56,116000.0,3.9935,4.0023,3.9935,3.9935,116000.0
2009-10-01 12:30:00,4.56,4.56,4.55,4.55,188800.0,3.9935,3.9935,3.9848,3.9848,188800.0
2009-10-01 12:40:00,4.55,4.55,4.54,4.55,223200.0,3.9848,3.9848,3.976,3.9848,223200.0
2009-10-01 12:50:00,4.55,4.55,4.55,4.55,152800.0,3.9848,3.9848,3.9848,3.9848,152800.0
2009-10-01 13:00:00,4.55,4.57,4.55,4.56,404800.0,3.9848,4.0023,3.9848,3.9935,404800.0
2009-10-01 13:10:00,4.56,4.56,4.55,4.55,156800.0,3.9935,3.9935,3.9848,3.9848,156800.0
2009-10-01 13:20:00,4.55,4.56,4.55,4.56,187200.0,3.9848,3.9935,3.9848,3.9935,187200.0
2009-10-01 13:30:00,4.56,4.56,4.55,4.55,157600.0,3.9935,3.9935,3.9848,3.9848,157600.0
2009-10-01 13:40:00,4.55,4.57,4.55,4.57,215200.0,3.9848,4.0023,3.9848,4.0023,215200.0
2009-10-01 13:50:00,4.56,4.57,4.56,4.56,141600.0,3.9935,4.0023,3.9935,3.9935,141600.0
2009-10-01 14:00:00,4.56,4.57,4.56,4.57,219200.0,3.9935,4.0023,3.9935,4.0023,219200.0
2009-10-01 14:10:00,4.57,4.57,4.56,4.56,156800.0,4.0023,4.0023,3.9935,3.9935,156800.0
2009-10-01 14:20:00,4.56,4.59,4.56,4.58,957600.0,3.9935,4.0198,3.9935,4.011,957600.0
2009-10-01 14:30:00,4.58,4.6,4.58,4.58,696800.0,4.011,4.0285,4.011,4.011,696800.0
2009-10-01 14:40:00,4.58,4.58,4.57,4.57,140800.0,4.011,4.011,4.0023,4.0023,140800.0
2009-10-01 14:50:00,4.57,4.58,4.57,4.57,248800.0,4.0023,4.011,4.0023,4.0023,248800.0
2009-10-01 15:00:00,4.56,4.57,4.55,4.55,244000.0,3.9935,4.0023,3.9848,3.9848,244000.0
2009-10-01 15:10:00,4.55,4.55,4.55,4.55,342400.0,3.9848,3.9848,3.9848,3.9848,342400.0
2009-10-01 15:20:00,4.55,4.55,4.54,4.54,301600.0,3.9848,3.9848,3.976,3.976,301600.0
2009-10-01 15:30:00,4.54,4.55,4.54,4.54,519200.0,3.976,3.9848,3.976,3.976,519200.0
2009-10-01 15:40:00,4.54,4.55,4.53,4.53,697600.0,3.976,3.9848,3.9672,3.9672,697600.0
2009-10-01 15:50:00,4.53,4.53,4.5,4.51,1108800.0,3.9672,3.9672,3.941,3.9497,1108800.0
2009-10-02 09:30:00,4.47,4.49,4.44,4.46,369600.0,3.9147,3.9322,3.8884,3.9059,369600.0
2009-10-02 09:40:00,4.46,4.48,4.46,4.46,475200.0,3.9059,3.9235,3.9059,3.9059,475200.0
2009-10-02 09:50:00,4.47,4.48,4.46,4.46,288000.0,3.9147,3.9235,3.9059,3.9059,288000.0
2009-10-02 10:00:00,4.46,4.48,4.44,4.46,575200.0,3.9059,3.9235,3.8884,3.9059,575200.0
2009-10-02 10:10:00,4.46,4.47,4.46,4.46,304800.0,3.9059,3.9147,3.9059,3.9059,304800.0
2009-10-02 10:20:00,4.46,4.48,4.46,4.47,287200.0,3.9059,3.9235,3.9059,3.9147,287200.0
2009-10-02 10:30:00,4.47,4.48,4.46,4.47,268000.0,3.9147,3.9235,3.9059,3.9147,268000.0
2009-10-02 10:40:00,4.48,4.48,4.45,4.46,185600.0,3.9235,3.9235,3.8972,3.9059,185600.0
2009-10-02 10:50:00,4.46,4.46,4.44,4.44,128800.0,3.9059,3.9059,3.8884,3.8884,128800.0
2009-10-02 11:00:00,4.44,4.44,4.43,4.43,138400.0,3.8884,3.8884,3.8797,3.8797,138400.0
2009-10-02 11:10:00,4.43,4.45,4.43,4.43,277600.0,3.8797,3.8972,3.8797,3.8797,277600.0
2009-10-02 11:20:00,4.43,4.44,4.42,4.42,195200.0,3.8797,3.8884,3.8709,3.8709,195200.0
2009-10-02 11:30:00,4.42,4.43,4.41,4.41,315200.0,3.8709,3.8797,3.8621,3.8621,315200.0
2009-10-02 11:40:00,4.41,4.41,4.4,4.41,266400.0,3.8621,3.8621,3.8534,3.8621,266400.0
2009-10-02 11:50:00,4.41,4.41,4.4,4.4,176800.0,3.8621,3.8621,3.8534,3.8534,176800.0
2009-10-02 12:00:00,4.4,4.42,4.4,4.42,267200.0,3.8534,3.8709,3.8534,3.8709,267200.0
2009-10-02 12:10:00,4.42,4.42,4.41,4.42,173600.0,3.8709,3.8709,3.8621,3.8709,173600.0
2009-10-02 12:20:00,4.42,4.43,4.42,4.43,120800.0,3.8709,3.8797,3.8709,3.8797,120800.0
2009-10-02 12:30:00,4.43,4.44,4.43,4.43,269600.0,3.8797,3.8884,3.8797,3.8797,269600.0
2009-10-02 12:40:00,4.43,4.43,4.41,4.43,202400.0,3.8797,3.8797,3.8621,3.8797,202400.0
2009-10-02 12:50:00,4.43,4.45,4.43,4.45,164800.0,3.8797,3.8972,3.8797,3.8972,164800.0
2009-10-02 13:00:00,4.45,4.46,4.45,4.45,108800.0,3.8972,3.9059,3.8972,3.8972,108800.0
2009-10-02 13:10:00,4.45,4.46,4.45,4.45,142400.0,3.8972,3.9059,3.8972,3.8972,142400.0
2009-10-02 13:20:00,4.45,4.46,4.45,4.46,80000.0,3.8972,3.9059,3.8972,3.9059,80000.0
2009-10-02 13:30:00,4.46,4.46,4.45,4.45,112800.0,3.9059,3.9059,3.8972,3.8972,112800.0
2009-10-02 13:40:00,4.45,4.46,4.45,4.46,123200.0,3.8972,3.9059,3.8972,3.9059,123200.0
2009-10-02 13:50:00,4.46,4.46,4.44,4.45,160800.0,3.9059,3.9059,3.8884,3.8972,160800.0
2009-10-02 14:00:00,4.45,4.45,4.44,4.44,189600.0,3.8972,3.8972,3.8884,3.8884,189600.0
2009-10-02 14:10:00,4.44,4.45,4.44,4.45,104000.0,3.8884,3.8972,3.8884,3.8972,104000.0
2009-10-02 14:20:00,4.45,4.45,4.44,4.45,118400.0,3.8972,3.8972,3.8884,3.8972,118400.0
2009-10-02 14:30:00,4.45,4.46,4.45,4.46,143200.0,3.8972,3.9059,3.8972,3.9059,143200.0
2009-10-02 14:40:00,4.46,4.46,4.44,4.44,200800.0,3.9059,3.9059,3.8884,3.8884,200800.0
2009-10-02 14:50:00,4.44,4.45,4.44,4.45,272800.0,3.8884,3.8972,3.8884,3.8972,272800.0
2009-10-02 15:00:00,4.45,4.45,4.43,4.43,425600.0,3.8972,3.8972,3.8797,3.8797,425600.0
2009-10-02 15:10:00,4.43,4.43,4.43,4.43,224800.0,3.8797,3.8797,3.8797,3.8797,224800.0
2009-10-02 15:20:00,4.43,4.44,4.43,4.44,138400.0,3.8797,3.8884,3.8797,3.8884,138400.0
2009-10-02 15:30:00,4.44,4.45,4.44,4.44,208000.0,3.8884,3.8972,3.8884,3.8884,208000.0
2009-10-02 15:40:00,4.44,4.45,4.44,4.45,275200.0,3.8884,3.8972,3.8884,3.8972,275200.0
2009-10-02 15:50:00,4.45,4.45,4.43,4.43,752800.0,3.8972,3.8972,3.8797,3.8797,752800.0
2009-10-05 09:30:00,4.45,4.45,4.42,4.43,455200.0,3.8972,3.8972,3.8709,3.8797,455200.0
2009-10-05 09:40:00,4.44,4.48,4.44,4.48,444000.0,3.8884,3.9235,3.8884,3.9235,444000.0
2009-10-05 09:50:00,4.48,4.48,4.46,4.47,292800.0,3.9235,3.9235,3.9059,3.9147,292800.0
2009-10-05 10:00:00,4.47,4.47,4.41,4.42,347200.0,3.9147,3.9147,3.8621,3.8709,347200.0
2009-10-05 10:10:00,4.43,4.44,4.42,4.44,175200.0,3.8797,3.8884,3.8709,3.8884,175200.0
2009-10-05 10:20:00,4.44,4.47,4.44,4.46,443200.0,3.8884,3.9147,3.8884,3.9059,443200.0
2009-10-05 10:30:00,4.47,4.47,4.45,4.47,260800.0,3.9147,3.9147,3.8972,3.9147,260800.0
2009-10-05 10:40:00,4.46,4.47,4.46,4.47,210400.0,3.9059,3.9147,3.9059,3.9147,210400.0
2009-10-05 10:50:00,4.47,4.48,4.46,4.48,148000.0,3.9147,3.9235,3.9059,3.9235,148000.0
2009-10-05 11:00:00,4.48,4.49,4.48,4.48,108000.0,3.9235,3.9322,3.9235,3.9235,108000.0
2009-10-05 11:10:00,4.48,4.48,4.46,4.47,161600.0,3.9235,3.9235,3.9059,3.9147,161600.0
2009-10-05 11:20:00,4.47,4.47,4.46,4.47,228000.0,3.9147,3.9147,3.9059,3.9147,228000.0
2009-10-05 11:30:00,4.47,4.48,4.45,4.45,340800.0,3.9147,3.9235,3.8972,3.8972,340800.0
2009-10-05 11:40:00,4.46,4.47,4.46,4.46,30400.0,3.9059,3.9147,3.9059,3.9059,30400.0
2009-10-05 11:50:00,4.46,4.48,4.46,4.47,117600.0,3.9059,3.9235,3.9059,3.9147,117600.0
2009-10-05 12:00:00,4.47,4.48,4.47,4.47,56800.0,3.9147,3.9235,3.9147,3.9147,56800.0
2009-10-05 12:10:00,4.47,4.47,4.47,4.47,28000.0,3.9147,3.9147,3.9147,3.9147,28000.0
2009-10-05 12:20:00,4.47,4.48,4.47,4.47,139200.0,3.9147,3.9235,3.9147,3.9147,139200.0
2009-10-05 12:30:00,4.47,4.48,4.47,4.47,189600.0,3.9147,3.9235,3.9147,3.9147,189600.0
2009-10-05 12:40:00,4.47,4.48,4.47,4.48,121600.0,3.9147,3.9235,3.9147,3.9235,121600.0
2009-10-05 12:50:00,4.48,4.48,4.47,4.48,60800.0,3.9235,3.9235,3.9147,3.9235,60800.0
2009-10-05 13:00:00,4.48,4.48,4.48,4.48,83200.0,3.9235,3.9235,3.9235,3.9235,83200.0
2009-10-05 13:10:00,4.48,4.48,4.47,4.47,208800.0,3.9235,3.9235,3.9147,3.9147,208800.0
2009-10-05 13:20:00,4.47,4.48,4.47,4.48,161600.0,3.9147,3.9235,3.9147,3.9235,161600.0
2009-10-05 13:30:00,4.48,4.48,4.47,4.48,90400.0,3.9235,3.9235,3.9147,3.9235,90400.0
2009-10-05 13:40:00,4.48,4.49,4.48,4.49,216800.0,3.9235,3.9322,3.9235,3.9322,216800.0
2009-10-05 13:50:00,4.49,4.49,4.49,4.49,147200.0,3.9322,3.9322,3.9322,3.9322,147200.0
2009-10-05 14:00:00,4.49,4.49,4.48,4.48,254400.0,3.9322,3.9322,3.9235,3.9235,254400.0
2009-10-05 14:10:00,4.48,4.49,4.48,4.48,217600.0,3.9235,3.9322,3.9235,3.9235,217600.0
2009-10-05 14:20:00,4.48,4.48,4.48,4.48,378400.0,3.9235,3.9235,3.9235,3.9235,378400.0
2009-10-05 14:30:00,4.48,4.48,4.47,4.48,389600.0,3.9235,3.9235,3.9147,3.9235,389600.0
2009-10-05 14:40:00,4.48,4.49,4.47,4.49,232000.0,3.9235,3.9322,3.9147,3.9322,232000.0
2009-10-05 14:50:00,4.49,4.49,4.48,4.48,605600.0,3.9322,3.9322,3.9235,3.9235,605600.0
2009-10-05 15:00:00,4.48,4.49,4.48,4.48,513600.0,3.9235,3.9322,3.9235,3.9235,513600.0
2009-10-05 15:10:00,4.48,4.49,4.48,4.48,335200.0,3.9235,3.9322,3.9235,3.9235,335200.0
2009-10-05 15:20:00,4.48,4.48,4.48,4.48,453600.0,3.9235,3.9235,3.9235,3.9235,453600.0
2009-10-05 15:30:00,4.48,4.49,4.48,4.48,496800.0,3.9235,3.9322,3.9235,3.9235,496800.0
2009-10-05 15:40:00,4.48,4.5,4.48,4.5,742400.0,3.9235,3.941,3.9235,3.941,742400.0
2009-10-05 15:50:00,4.5,4.5,4.49,4.5,1653600.0,3.941,3.941,3.9322,3.941,1653600.0
2009-10-06 09:30:00,4.53,4.58,4.53,4.58,316000.0,3.9672,4.011,3.9672,4.011,316000.0
2009-10-06 09:40:00,4.58,4.62,4.58,4.6,253600.0,4.011,4.0461,4.011,4.0285,253600.0
2009-10-06 09:50:00,4.6,4.63,4.59,4.61,597600.0,4.0285,4.0548,4.0198,4.0373,597600.0
2009-10-06 10:00:00,4.61,4.63,4.61,4.62,120800.0,4.0373,4.0548,4.0373,4.0461,120800.0
2009-10-06 10:10:00,4.62,4.63,4.61,4.63,177600.0,4.0461,4.0548,4.0373,4.0548,177600.0
2009-10-06 10:20:00,4.63,4.65,4.63,4.63,421600.0,4.0548,4.0723,4.0548,4.0548,421600.0
2009-10-06 10:30:00,4.63,4.64,4.62,4.62,447200.0,4.0548,4.0636,4.0461,4.0461,447200.0
2009-10-06 10:40:00,4.62,4.65,4.61,4.64,256000.0,4.0461,4.0723,4.0373,4.0636,256000.0
2009-10-06 10:50:00,4.64,4.65,4.64,4.64,161600.0,4.0636,4.0723,4.0636,4.0636,161600.0
2009-10-06 11:00:00,4.64,4.67,4.64,4.67,184800.0,4.0636,4.0898,4.0636,4.0898,184800.0
2009-10-06 11:10:00,4.67,4.67,4.66,4.66,161600.0,4.0898,4.0898,4.0811,4.0811,161600.0
2009-10-06 11:20:00,4.66,4.67,4.66,4.67,195200.0,4.0811,4.0898,4.0811,4.0898,195200.0
2009-10-06 11:30:00,4.66,4.67,4.65,4.65,103200.0,4.0811,4.0898,4.0723,4.0723,103200.0
2009-10-06 11:40:00,4.65,4.65,4.64,4.64,362400.0,4.0723,4.0723,4.0636,4.0636,362400.0
2009-10-06 11:50:00,4.64,4.65,4.64,4.64,236000.0,4.0636,4.0723,4.0636,4.0636,236000.0
2009-10-06 12:00:00,4.64,4.66,4.64,4.66,417600.0,4.0636,4.0811,4.0636,4.0811,417600.0
2009-10-06 12:10:00,4.66,4.66,4.65,4.66,96000.0,4.0811,4.0811,4.0723,4.0811,96000.0
2009-10-06 12:20:00,4.66,4.66,4.65,4.66,49600.0,4.0811,4.0811,4.0723,4.0811,49600.0
2009-10-06 12:30:00,4.66,4.66,4.65,4.66,79200.0,4.0811,4.0811,4.0723,4.0811,79200.0
2009-10-06 12:40:00,4.66,4.66,4.65,4.65,68000.0,4.0811,4.0811,4.0723,4.0723,68000.0
2009-10-06 12:50:00,4.65,4.65,4.64,4.64,89600.0,4.0723,4.0723,4.0636,4.0636,89600.0
2009-10-06 13:00:00,4.64,4.65,4.64,4.64,68000.0,4.0636,4.0723,4.0636,4.0636,68000.0
2009-10-06 13:10:00,4.64,4.65,4.64,4.64,60000.0,4.0636,4.0723,4.0636,4.0636,60000.0
2009-10-06 13:20:00,4.65,4.65,4.64,4.64,49600.0,4.0723,4.0723,4.0636,4.0636,49600.0
2009-10-06 13:30:00,4.64,4.64,4.64,4.64,82400.0,4.0636,4.0636,4.0636,4.0636,82400.0
2009-10-06 13:40:00,4.64,4.64,4.62,4.63,116800.0,4.0636,4.0636,4.0461,4.0548,116800.0
2009-10-06 13:50:00,4.63,4.63,4.61,4.63,137600.0,4.0548,4.0548,4.0373,4.0548,137600.0
2009-10-06 14:00:00,4.62,4.63,4.61,4.62,348000.0,4.0461,4.0548,4.0373,4.0461,348000.0
2009-10-06 14:10:00,4.62,4.63,4.62,4.62,267200.0,4.0461,4.0548,4.0461,4.0461,267200.0
2009-10-06 14:20:00,4.62,4.63,4.61,4.62,145600.0,4.0461,4.0548,4.0373,4.0461,145600.0
2009-10-06 14:30:00,4.62,4.62,4.61,4.62,395200.0,4.0461,4.0461,4.0373,4.0461,395200.0
2009-10-06 14:40:00,4.62,4.63,4.62,4.63,188800.0,4.0461,4.0548,4.0461,4.0548,188800.0
2009-10-06 14:50:00,4.63,4.63,4.62,4.62,123200.0,4.0548,4.0548,4.0461,4.0461,123200.0
2009-10-06 15:00:00,4.62,4.63,4.62,4.63,183200.0,4.0461,4.0548,4.0461,4.0548,183200.0
2009-10-06 15:10:00,4.63,4.64,4.63,4.63,194400.0,4.0548,4.0636,4.0548,4.0548,194400.0
2009-10-06 15:20:00,4.63,4.64,4.62,4.63,170400.0,4.0548,4.0636,4.0461,4.0548,170400.0
2009-10-06 15:30:00,4.64,4.64,4.63,4.63,168000.0,4.0636,4.0636,4.0548,4.0548,168000.0
2009-10-06 15:40:00,4.63,4.63,4.62,4.62,470400.0,4.0548,4.0548,4.0461,4.0461,470400.0
2009-10-06 15:50:00,4.62,4.63,4.62,4.63,850400.0,4.0461,4.0548,4.0461,4.0548,850400.0
2009-10-07 09:30:00,4.63,4.63,4.6,4.62,286400.0,4.0548,4.0548,4.0285,4.0461,286400.0
2009-10-07 09:40:00,4.62,4.64,4.61,4.62,353600.0,4.0461,4.0636,4.0373,4.0461,353600.0
2009-10-07 09:50:00,4.62,4.63,4.61,4.62,394400.0,4.0461,4.0548,4.0373,4.0461,394400.0
2009-10-07 10:00:00,4.62,4.63,4.62,4.63,512800.0,4.0461,4.0548,4.0461,4.0548,512800.0
2009-10-07 10:10:00,4.63,4.64,4.62,4.64,517600.0,4.0548,4.0636,4.0461,4.0636,517600.0
2009-10-07 10:20:00,4.64,4.64,4.62,4.63,319200.0,4.0636,4.0636,4.0461,4.0548,319200.0
2009-10-07 10:30:00,4.62,4.63,4.62,4.63,580000.0,4.0461,4.0548,4.0461,4.0548,580000.0
2009-10-07 10:40:00,4.63,4.64,4.62,4.63,376000.0,4.0548,4.0636,4.0461,4.0548,376000.0
2009-10-07 10:50:00,4.63,4.64,4.62,4.63,240000.0,4.0548,4.0636,4.0461,4.0548,240000.0
2009-10-07 11:00:00,4.63,4.65,4.63,4.65,168000.0,4.0548,4.0723,4.0548,4.0723,168000.0
2009-10-07 11:10:00,4.65,4.66,4.64,4.65,187200.0,4.0723,4.0811,4.0636,4.0723,187200.0
2009-10-07 11:20:00,4.65,4.66,4.65,4.66,168800.0,4.0723,4.0811,4.0723,4.0811,168800.0
2009-10-07 11:30:00,4.65,4.66,4.64,4.65,237600.0,4.0723,4.0811,4.0636,4.0723,237600.0
2009-10-07 11:40:00,4.65,4.66,4.64,4.66,268800.0,4.0723,4.0811,4.0636,4.0811,268800.0
2009-10-07 11:50:00,4.66,4.67,4.66,4.66,407200.0,4.0811,4.0898,4.0811,4.0811,407200.0
2009-10-07 12:00:00,4.66,4.68,4.66,4.67,278400.0,4.0811,4.0986,4.0811,4.0898,278400.0
2009-10-07 12:10:00,4.67,4.67,4.66,4.67,232800.0,4.0898,4.0898,4.0811,4.0898,232800.0
2009-10-07 12:20:00,4.67,4.67,4.66,4.66,258400.0,4.0898,4.0898,4.0811,4.0811,258400.0
2009-10-07 12:30:00,4.66,4.66,4.65,4.65,301600.0,4.0811,4.0811,4.0723,4.0723,301600.0
2009-10-07 12:40:00,4.65,4.66,4.65,4.66,105600.0,4.0723,4.0811,4.0723,4.0811,105600.0
2009-10-07 12:50:00,4.66,4.68,4.66,4.67,124000.0,4.0811,4.0986,4.0811,4.0898,124000.0
2009-10-07 13:00:00,4.67,4.67,4.65,4.65,146400.0,4.0898,4.0898,4.0723,4.0723,146400.0
2009-10-07 13:10:00,4.66,4.66,4.65,4.66,96800.0,4.0811,4.0811,4.0723,4.0811,96800.0
2009-10-07 13:20:00,4.66,4.67,4.66,4.67,156800.0,4.0811,4.0898,4.0811,4.0898,156800.0
2009-10-07 13:30:00,4.67,4.67,4.66,4.67,101600.0,4.0898,4.0898,4.0811,4.0898,101600.0
2009-10-07 13:40:00,4.67,4.67,4.66,4.67,132000.0,4.0898,4.0898,4.0811,4.0898,132000.0
2009-10-07 13:50:00,4.67,4.67,4.66,4.67,126400.0,4.0898,4.0898,4.0811,4.0898,126400.0
2009-10-07 14:00:00,4.67,4.67,4.66,4.66,204800.0,4.0898,4.0898,4.0811,4.0811,204800.0
2009-10-07 14:10:00,4.66,4.67,4.66,4.67,180800.0,4.0811,4.0898,4.0811,4.0898,180800.0
2009-10-07 14:20:00,4.67,4.68,4.66,4.68,352000.0,4.0898,4.0986,4.0811,4.0986,352000.0
2009-10-07 14:30:00,4.68,4.68,4.68,4.68,281600.0,4.0986,4.0986,4.0986,4.0986,281600.0
2009-10-07 14:40:00,4.68,4.68,4.67,4.67,469600.0,4.0986,4.0986,4.0898,4.0898,469600.0
2009-10-07 14:50:00,4.67,4.68,4.67,4.68,215200.0,4.0898,4.0986,4.0898,4.0986,215200.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.68,192000.0,4.0986,4.0986,4.0898,4.0986,192000.0
2009-10-07 15:10:00,4.68,4.69,4.68,4.69,274400.0,4.0986,4.1074,4.0986,4.1074,274400.0
2009-10-07 15:20:00,4.68,4.7,4.68,4.69,360800.0,4.0986,4.1161,4.0986,4.1074,360800.0
2009-10-07 15:30:00,4.69,4.7,4.69,4.7,284800.0,4.1074,4.1161,4.1074,4.1161,284800.0
2009-10-07 15:40:00,4.7,4.7,4.68,4.7,466400.0,4.1161,4.1161,4.0986,4.1161,466400.0
2009-10-07 15:50:00,4.7,4.7,4.69,4.7,913600.0,4.1161,4.1161,4.1074,4.1161,913600.0
2009-10-08 09:30:00,4.73,4.76,4.72,4.75,184000.0,4.1424,4.1687,4.1336,4.1599,184000.0
2009-10-08 09:40:00,4.74,4.76,4.73,4.75,168000.0,4.1512,4.1687,4.1424,4.1599,168000.0
2009-10-08 09:50:00,4.75,4.75,4.71,4.73,230400.0,4.1599,4.1599,4.1249,4.1424,230400.0
2009-10-08 10:00:00,4.73,4.73,4.7,4.72,230400.0,4.1424,4.1424,4.1161,4.1336,230400.0
2009-10-08 10:10:00,4.72,4.74,4.72,4.73,170400.0,4.1336,4.1512,4.1336,4.1424,170400.0
2009-10-08 10:20:00,4.73,4.75,4.72,4.74,128000.0,4.1424,4.1599,4.1336,4.1512,128000.0
2009-10-08 10:30:00,4.74,4.75,4.74,4.75,391200.0,4.1512,4.1599,4.1512,4.1599,391200.0
2009-10-08 10:40:00,4.75,4.76,4.72,4.72,754400.0,4.1599,4.1687,4.1336,4.1336,754400.0
2009-10-08 10:50:00,4.72,4.74,4.72,4.74,263200.0,4.1336,4.1512,4.1336,4.1512,263200.0
2009-10-08 11:00:00,4.74,4.75,4.73,4.74,136800.0,4.1512,4.1599,4.1424,4.1512,136800.0
2009-10-08 11:10:00,4.74,4.75,4.74,4.74,247200.0,4.1512,4.1599,4.1512,4.1512,247200.0
2009-10-08 11:20:00,4.74,4.75,4.74,4.74,501600.0,4.1512,4.1599,4.1512,4.1512,501600.0
2009-10-08 11:30:00,4.74,4.74,4.74,4.74,295200.0,4.1512,4.1512,4.1512,4.1512,295200.0
2009-10-08 11:40:00,4.74,4.74,4.73,4.73,382400.0,4.1512,4.1512,4.1424,4.1424,382400.0
2009-10-08 11:50:00,4.73,4.74,4.72,4.73,138400.0,4.1424,4.1512,4.1336,4.1424,138400.0
2009-10-08 12:00:00,4.73,4.74,4.73,4.74,72000.0,4.1424,4.1512,4.1424,4.1512,72000.0
2009-10-08 12:10:00,4.74,4.75,4.74,4.75,86400.0,4.1512,4.1599,4.1512,4.1599,86400.0
2009-10-08 12:20:00,4.75,4.75,4.74,4.74,164000.0,4.1599,4.1599,4.1512,4.1512,164000.0
2009-10-08 12:30:00,4.74,4.74,4.73,4.73,155200.0,4.1512,4.1512,4.1424,4.1424,155200.0
2009-10-08 12:40:00,4.73,4.74,4.73,4.74,160000.0,4.1424,4.1512,4.1424,4.1512,160000.0
2009-10-08 12:50:00,4.74,4.74,4.74,4.74,389600.0,4.1512,4.1512,4.1512,4.1512,389600.0
2009-10-08 13:00:00,4.74,4.74,4.72,4.73,179200.0,4.1512,4.1512,4.1336,4.1424,179200.0
2009-10-08 13:10:00,4.72,4.73,4.72,4.73,194400.0,4.1336,4.1424,4.1336,4.1424,194400.0
2009-10-08 13:20:00,4.73,4.73,4.72,4.72,33600.0,4.1424,4.1424,4.1336,4.1336,33600.0
2009-10-08 13:30:00,4.73,4.73,4.71,4.71,197600.0,4.1424,4.1424,4.1249,4.1249,197600.0
2009-10-08 13:40:00,4.71,4.74,4.71,4.73,197600.0,4.1249,4.1512,4.1249,4.1424,197600.0
2009-10-08 13:50:00,4.73,4.74,4.73,4.74,154400.0,4.1424,4.1512,4.1424,4.1512,154400.0
2009-10-08 14:00:00,4.74,4.74,4.73,4.74,112800.0,4.1512,4.1512,4.1424,4.1512,112800.0
2009-10-08 14:10:00,4.74,4.74,4.73,4.73,121600.0,4.1512,4.1512,4.1424,4.1424,121600.0
2009-10-08 14:20:00,4.73,4.73,4.72,4.73,172800.0,4.1424,4.1424,4.1336,4.1424,172800.0
2009-10-08 14:30:00,4.73,4.74,4.73,4.73,233600.0,4.1424,4.1512,4.1424,4.1424,233600.0
2009-10-08 14:40:00,4.73,4.73,4.72,4.73,118400.0,4.1424,4.1424,4.1336,4.1424,118400.0
2009-10-08 14:50:00,4.73,4.73,4.72,4.73,172800.0,4.1424,4.1424,4.1336,4.1424,172800.0
2009-10-08 15:00:00,4.73,4.75,4.73,4.74,182400.0,4.1424,4.1599,4.1424,4.1512,182400.0
2009-10-08 15:10:00,4.74,4.74,4.73,4.73,216000.0,4.1512,4.1512,4.1424,4.1424,216000.0
2009-10-08 15:20:00,4.74,4.74,4.73,4.73,320000.0,4.1512,4.1512,4.1424,4.1424,320000.0
2009-10-08 15:30:00,4.73,4.74,4.72,4.73,572000.0,4.1424,4.1512,4.1336,4.1424,572000.0
2009-10-08 15:40:00,4.73,4.74,4.73,4.73,496000.0,4.1424,4.1512,4.1424,4.1424,496000.0
2009-10-08 15:50:00,4.73,4.73,4.72,4.73,1385600.0,4.1424,4.1424,4.1336,4.1424,1385600.0
2009-10-09 09:30:00,4.74,4.76,4.71,4.72,422400.0,4.1512,4.1687,4.1249,4.1336,422400.0
2009-10-09 09:40:00,4.72,4.72,4.71,4.72,354400.0,4.1336,4.1336,4.1249,4.1336,354400.0
2009-10-09 09:50:00,4.72,4.72,4.71,4.71,1373600.0,4.1336,4.1336,4.1249,4.1249,1373600.0
2009-10-09 10:00:00,4.71,4.71,4.69,4.71,343200.0,4.1249,4.1249,4.1074,4.1249,343200.0
2009-10-09 10:10:00,4.71,4.71,4.69,4.69,238400.0,4.1249,4.1249,4.1074,4.1074,238400.0
2009-10-09 10:20:00,4.69,4.72,4.69,4.72,157600.0,4.1074,4.1336,4.1074,4.1336,157600.0
2009-10-09 10:30:00,4.72,4.73,4.71,4.72,189600.0,4.1336,4.1424,4.1249,4.1336,189600.0
2009-10-09 10:40:00,4.72,4.72,4.71,4.71,93600.0,4.1336,4.1336,4.1249,4.1249,93600.0
2009-10-09 10:50:00,4.71,4.73,4.71,4.73,144800.0,4.1249,4.1424,4.1249,4.1424,144800.0
2009-10-09 11:00:00,4.73,4.73,4.72,4.73,372000.0,4.1424,4.1424,4.1336,4.1424,372000.0
2009-10-09 11:10:00,4.73,4.74,4.73,4.73,264000.0,4.1424,4.1512,4.1424,4.1424,264000.0
2009-10-09 11:20:00,4.73,4.74,4.73,4.74,352000.0,4.1424,4.1512,4.1424,4.1512,352000.0
2009-10-09 11:30:00,4.74,4.74,4.72,4.73,339200.0,4.1512,4.1512,4.1336,4.1424,339200.0
2009-10-09 11:40:00,4.73,4.73,4.71,4.71,274400.0,4.1424,4.1424,4.1249,4.1249,274400.0
2009-10-09 11:50:00,4.71,4.72,4.71,4.72,206400.0,4.1249,4.1336,4.1249,4.1336,206400.0
2009-10-09 12:00:00,4.72,4.72,4.71,4.71,228000.0,4.1336,4.1336,4.1249,4.1249,228000.0
2009-10-09 12:10:00,4.71,4.72,4.71,4.72,170400.0,4.1249,4.1336,4.1249,4.1336,170400.0
2009-10-09 12:20:00,4.72,4.72,4.71,4.72,126400.0,4.1336,4.1336,4.1249,4.1336,126400.0
2009-10-09 12:30:00,4.72,4.72,4.72,4.72,92800.0,4.1336,4.1336,4.1336,4.1336,92800.0
2009-10-09 12:40:00,4.72,4.72,4.71,4.72,177600.0,4.1336,4.1336,4.1249,4.1336,177600.0
2009-10-09 12:50:00,4.72,4.72,4.71,4.71,84000.0,4.1336,4.1336,4.1249,4.1249,84000.0
2009-10-09 13:00:00,4.72,4.72,4.71,4.71,342400.0,4.1336,4.1336,4.1249,4.1249,342400.0
2009-10-09 13:10:00,4.71,4.71,4.71,4.71,109600.0,4.1249,4.1249,4.1249,4.1249,109600.0
2009-10-09 13:20:00,4.71,4.72,4.71,4.71,90400.0,4.1249,4.1336,4.1249,4.1249,90400.0
2009-10-09 13:30:00,4.71,4.72,4.71,4.72,142400.0,4.1249,4.1336,4.1249,4.1336,142400.0
2009-10-09 13:40:00,4.72,4.72,4.72,4.72,137600.0,4.1336,4.1336,4.1336,4.1336,137600.0
2009-10-09 13:50:00,4.72,4.72,4.71,4.71,224800.0,4.1336,4.1336,4.1249,4.1249,224800.0
2009-10-09 14:00:00,4.71,4.71,4.71,4.71,93600.0,4.1249,4.1249,4.1249,4.1249,93600.0
2009-10-09 14:10:00,4.71,4.72,4.71,4.72,235200.0,4.1249,4.1336,4.1249,4.1336,235200.0
2009-10-09 14:20:00,4.72,4.72,4.72,4.72,153600.0,4.1336,4.1336,4.1336,4.1336,153600.0
2009-10-09 14:30:00,4.72,4.72,4.72,4.72,196000.0,4.1336,4.1336,4.1336,4.1336,196000.0
2009-10-09 14:40:00,4.72,4.72,4.72,4.72,740000.0,4.1336,4.1336,4.1336,4.1336,740000.0
2009-10-09 14:50:00,4.72,4.73,4.72,4.73,74400.0,4.1336,4.1424,4.1336,4.1424,74400.0
2009-10-09 15:00:00,4.73,4.73,4.72,4.73,267200.0,4.1424,4.1424,4.1336,4.1424,267200.0
2009-10-09 15:10:00,4.73,4.74,4.72,4.74,907200.0,4.1424,4.1512,4.1336,4.1512,907200.0
2009-10-09 15:20:00,4.74,4.74,4.73,4.74,257600.0,4.1512,4.1512,4.1424,4.1512,257600.0
2009-10-09 15:30:00,4.74,4.75,4.74,4.75,328800.0,4.1512,4.1599,4.1512,4.1599,328800.0
2009-10-09 15:40:00,4.75,4.76,4.75,4.76,545600.0,4.1599,4.1687,4.1599,4.1687,545600.0
2009-10-09 15:50:00,4.76,4.77,4.76,4.77,652800.0,4.1687,4.1774,4.1687,4.1774,652800.0
2009-10-12 09:30:00,4.8,4.83,4.77,4.8,243200.0,4.2037,4.23,4.1774,4.2037,243200.0
2009-10-12 09:40:00,4.81,4.84,4.81,4.84,336800.0,4.2125,4.2387,4.2125,4.2387,336800.0
2009-10-12 09:50:00,4.83,4.85,4.83,4.85,129600.0,4.23,4.2475,4.23,4.2475,129600.0
2009-10-12 10:00:00,4.84,4.84,4.83,4.84,169600.0,4.2387,4.2387,4.23,4.2387,169600.0
2009-10-12 10:10:00,4.84,4.85,4.84,4.84,204000.0,4.2387,4.2475,4.2387,4.2387,204000.0
2009-10-12 10:20:00,4.84,4.84,4.84,4.84,107200.0,4.2387,4.2387,4.2387,4.2387,107200.0
2009-10-12 10:30:00,4.84,4.85,4.84,4.85,132000.0,4.2387,4.2475,4.2387,4.2475,132000.0
2009-10-12 10:40:00,4.85,4.85,4.85,4.85,97600.0,4.2475,4.2475,4.2475,4.2475,97600.0
2009-10-12 10:50:00,4.85,4.87,4.85,4.87,180800.0,4.2475,4.265,4.2475,4.265,180800.0
2009-10-12 11:00:00,4.87,4.87,4.86,4.87,173600.0,4.265,4.265,4.2562,4.265,173600.0
2009-10-12 11:10:00,4.87,4.88,4.87,4.88,210400.0,4.265,4.2738,4.265,4.2738,210400.0
2009-10-12 11:20:00,4.88,4.89,4.88,4.88,250400.0,4.2738,4.2825,4.2738,4.2738,250400.0
2009-10-12 11:30:00,4.88,4.89,4.88,4.89,250400.0,4.2738,4.2825,4.2738,4.2825,250400.0
2009-10-12 11:40:00,4.89,4.89,4.88,4.89,956000.0,4.2825,4.2825,4.2738,4.2825,956000.0
2009-10-12 11:50:00,4.89,4.89,4.88,4.89,386400.0,4.2825,4.2825,4.2738,4.2825,386400.0
2009-10-12 12:00:00,4.89,4.89,4.88,4.89,448800.0,4.2825,4.2825,4.2738,4.2825,448800.0
2009-10-12 12:10:00,4.89,4.89,4.88,4.89,223200.0,4.2825,4.2825,4.2738,4.2825,223200.0
2009-10-12 12:20:00,4.88,4.89,4.88,4.89,376800.0,4.2738,4.2825,4.2738,4.2825,376800.0
2009-10-12 12:30:00,4.89,4.89,4.88,4.89,286400.0,4.2825,4.2825,4.2738,4.2825,286400.0
2009-10-12 12:40:00,4.89,4.89,4.88,4.89,344000.0,4.2825,4.2825,4.2738,4.2825,344000.0
2009-10-12 12:50:00,4.89,4.89,4.88,4.89,256800.0,4.2825,4.2825,4.2738,4.2825,256800.0
2009-10-12 13:00:00,4.89,4.89,4.89,4.89,97600.0,4.2825,4.2825,4.2825,4.2825,97600.0
2009-10-12 13:10:00,4.89,4.89,4.89,4.89,228000.0,4.2825,4.2825,4.2825,4.2825,228000.0
2009-10-12 13:20:00,4.89,4.89,4.89,4.89,182400.0,4.2825,4.2825,4.2825,4.2825,182400.0
2009-10-12 13:30:00,4.89,4.89,4.89,4.89,216800.0,4.2825,4.2825,4.2825,4.2825,216800.0
2009-10-12 13:40:00,4.89,4.89,4.89,4.89,172000.0,4.2825,4.2825,4.2825,4.2825,172000.0
2009-10-12 13:50:00,4.89,4.89,4.88,4.89,183200.0,4.2825,4.2825,4.2738,4.2825,183200.0
2009-10-12 14:00:00,4.89,4.89,4.89,4.89,276000.0,4.2825,4.2825,4.2825,4.2825,276000.0
2009-10-12 14:10:00,4.89,4.89,4.87,4.88,863200.0,4.2825,4.2825,4.265,4.2738,863200.0
2009-10-12 14:20:00,4.88,4.88,4.86,4.87,451200.0,4.2738,4.2738,4.2562,4.265,451200.0
2009-10-12 14:30:00,4.87,4.87,4.84,4.85,535200.0,4.265,4.265,4.2387,4.2475,535200.0
2009-10-12 14:40:00,4.85,4.86,4.85,4.86,144000.0,4.2475,4.2562,4.2475,4.2562,144000.0
2009-10-12 14:50:00,4.86,4.87,4.85,4.86,216800.0,4.2562,4.265,4.2475,4.2562,216800.0
2009-10-12 15:00:00,4.87,4.87,4.86,4.87,185600.0,4.265,4.265,4.2562,4.265,185600.0
2009-10-12 15:10:00,4.87,4.87,4.86,4.86,147200.0,4.265,4.265,4.2562,4.2562,147200.0
2009-10-12 15:20:00,4.86,4.87,4.86,4.87,150400.0,4.2562,4.265,4.2562,4.265,150400.0
2009-10-12 15:30:00,4.87,4.87,4.86,4.86,337600.0,4.265,4.265,4.2562,4.2562,337600.0
2009-10-12 15:40:00,4.86,4.86,4.86,4.86,360000.0,4.2562,4.2562,4.2562,4.2562,360000.0
2009-10-12 15:50:00,4.86,4.86,4.85,4.86,914400.0,4.2562,4.2562,4.2475,4.2562,914400.0
2009-10-13 09:30:00,4.84,4.86,4.84,4.85,136800.0,4.2387,4.2562,4.2387,4.2475,136800.0
2009-10-13 09:40:00,4.85,4.85,4.82,4.83,144800.0,4.2475,4.2475,4.2212,4.23,144800.0
2009-10-13 09:50:00,4.83,4.84,4.8,4.8,106400.0,4.23,4.2387,4.2037,4.2037,106400.0
2009-10-13 10:00:00,4.8,4.81,4.79,4.81,128000.0,4.2037,4.2125,4.1949,4.2125,128000.0
2009-10-13 10:10:00,4.81,4.82,4.81,4.82,84800.0,4.2125,4.2212,4.2125,4.2212,84800.0
2009-10-13 10:20:00,4.82,4.83,4.81,4.83,67200.0,4.2212,4.23,4.2125,4.23,67200.0
2009-10-13 10:30:00,4.83,4.84,4.82,4.82,62400.0,4.23,4.2387,4.2212,4.2212,62400.0
2009-10-13 10:40:00,4.81,4.83,4.81,4.83,48800.0,4.2125,4.23,4.2125,4.23,48800.0
2009-10-13 10:50:00,4.83,4.83,4.83,4.83,40800.0,4.23,4.23,4.23,4.23,40800.0
2009-10-13 11:00:00,4.83,4.83,4.8,4.81,106400.0,4.23,4.23,4.2037,4.2125,106400.0
2009-10-13 11:10:00,4.81,4.82,4.81,4.82,88000.0,4.2125,4.2212,4.2125,4.2212,88000.0
2009-10-13 11:20:00,4.82,4.84,4.82,4.83,181600.0,4.2212,4.2387,4.2212,4.23,181600.0
2009-10-13 11:30:00,4.83,4.85,4.83,4.85,288000.0,4.23,4.2475,4.23,4.2475,288000.0
2009-10-13 11:40:00,4.85,4.86,4.84,4.85,132000.0,4.2475,4.2562,4.2387,4.2475,132000.0
2009-10-13 11:50:00,4.85,4.86,4.85,4.86,84800.0,4.2475,4.2562,4.2475,4.2562,84800.0
2009-10-13 12:00:00,4.86,4.86,4.85,4.86,65600.0,4.2562,4.2562,4.2475,4.2562,65600.0
2009-10-13 12:10:00,4.86,4.86,4.85,4.86,85600.0,4.2562,4.2562,4.2475,4.2562,85600.0
2009-10-13 12:20:00,4.86,4.86,4.84,4.84,122400.0,4.2562,4.2562,4.2387,4.2387,122400.0
2009-10-13 12:30:00,4.84,4.84,4.82,4.83,143200.0,4.2387,4.2387,4.2212,4.23,143200.0
2009-10-13 12:40:00,4.83,4.83,4.82,4.82,128000.0,4.23,4.23,4.2212,4.2212,128000.0
2009-10-13 12:50:00,4.82,4.83,4.82,4.83,92000.0,4.2212,4.23,4.2212,4.23,92000.0
2009-10-13 13:00:00,4.83,4.83,4.83,4.83,119200.0,4.23,4.23,4.23,4.23,119200.0
2009-10-13 13:10:00,4.84,4.84,4.83,4.84,108000.0,4.2387,4.2387,4.23,4.2387,108000.0
2009-10-13 13:20:00,4.83,4.84,4.83,4.83,97600.0,4.23,4.2387,4.23,4.23,97600.0
2009-10-13 13:30:00,4.83,4.83,4.83,4.83,112000.0,4.23,4.23,4.23,4.23,112000.0
2009-10-13 13:40:00,4.83,4.83,4.81,4.82,135200.0,4.23,4.23,4.2125,4.2212,135200.0
2009-10-13 13:50:00,4.82,4.82,4.81,4.81,133600.0,4.2212,4.2212,4.2125,4.2125,133600.0
2009-10-13 14:00:00,4.81,4.82,4.8,4.8,497600.0,4.2125,4.2212,4.2037,4.2037,497600.0
2009-10-13 14:10:00,4.8,4.81,4.79,4.8,423200.0,4.2037,4.2125,4.1949,4.2037,423200.0
2009-10-13 14:20:00,4.8,4.8,4.79,4.8,114400.0,4.2037,4.2037,4.1949,4.2037,114400.0
2009-10-13 14:30:00,4.8,4.8,4.79,4.79,125600.0,4.2037,4.2037,4.1949,4.1949,125600.0
2009-10-13 14:40:00,4.79,4.8,4.79,4.8,168000.0,4.1949,4.2037,4.1949,4.2037,168000.0
2009-10-13 14:50:00,4.8,4.81,4.8,4.8,214400.0,4.2037,4.2125,4.2037,4.2037,214400.0
2009-10-13 15:00:00,4.8,4.81,4.8,4.8,196800.0,4.2037,4.2125,4.2037,4.2037,196800.0
2009-10-13 15:10:00,4.8,4.81,4.8,4.81,241600.0,4.2037,4.2125,4.2037,4.2125,241600.0
2009-10-13 15:20:00,4.81,4.81,4.8,4.8,160800.0,4.2125,4.2125,4.2037,4.2037,160800.0
2009-10-13 15:30:00,4.8,4.8,4.79,4.79,371200.0,4.2037,4.2037,4.1949,4.1949,371200.0
2009-10-13 15:40:00,4.79,4.79,4.79,4.79,255200.0,4.1949,4.1949,4.1949,4.1949,255200.0
2009-10-13 15:50:00,4.79,4.8,4.78,4.8,550400.0,4.1949,4.2037,4.1862,4.2037,550400.0
2009-10-14 09:30:00,4.96,4.98,4.92,4.96,1183200.0,4.3438,4.3613,4.3088,4.3438,1183200.0
2009-10-14 09:40:00,4.96,4.97,4.93,4.93,556000.0,4.3438,4.3526,4.3175,4.3175,556000.0
2009-10-14 09:50:00,4.93,4.94,4.92,4.93,377600.0,4.3175,4.3263,4.3088,4.3175,377600.0
2009-10-14 10:00:00,4.93,4.96,4.92,4.95,340000.0,4.3175,4.3438,4.3088,4.3351,340000.0
2009-10-14 10:10:00,4.95,4.96,4.94,4.96,244800.0,4.3351,4.3438,4.3263,4.3438,244800.0
2009-10-14 10:20:00,4.96,4.96,4.95,4.95,392000.0,4.3438,4.3438,4.3351,4.3351,392000.0
2009-10-14 10:30:00,4.95,4.97,4.95,4.96,270400.0,4.3351,4.3526,4.3351,4.3438,270400.0
2009-10-14 10:40:00,4.97,4.97,4.96,4.97,199200.0,4.3526,4.3526,4.3438,4.3526,199200.0
2009-10-14 10:50:00,4.97,5.02,4.97,5.0,1064800.0,4.3526,4.3964,4.3526,4.3789,1064800.0
2009-10-14 11:00:00,5.0,5.02,5.0,5.01,347200.0,4.3789,4.3964,4.3789,4.3876,347200.0
2009-10-14 11:10:00,5.01,5.02,5.0,5.02,409600.0,4.3876,4.3964,4.3789,4.3964,409600.0
2009-10-14 11:20:00,5.02,5.02,5.01,5.01,179200.0,4.3964,4.3964,4.3876,4.3876,179200.0
2009-10-14 11:30:00,5.01,5.02,5.01,5.01,216000.0,4.3876,4.3964,4.3876,4.3876,216000.0
2009-10-14 11:40:00,5.01,5.01,5.0,5.0,182400.0,4.3876,4.3876,4.3789,4.3789,182400.0
2009-10-14 11:50:00,5.0,5.01,4.99,5.0,460800.0,4.3789,4.3876,4.3701,4.3789,460800.0
2009-10-14 12:00:00,4.99,5.0,4.99,5.0,200000.0,4.3701,4.3789,4.3701,4.3789,200000.0
2009-10-14 12:10:00,5.0,5.01,5.0,5.01,152000.0,4.3789,4.3876,4.3789,4.3876,152000.0
2009-10-14 12:20:00,5.01,5.02,5.01,5.02,268800.0,4.3876,4.3964,4.3876,4.3964,268800.0
2009-10-14 12:30:00,5.02,5.02,5.01,5.02,179200.0,4.3964,4.3964,4.3876,4.3964,179200.0
2009-10-14 12:40:00,5.02,5.02,5.01,5.01,239200.0,4.3964,4.3964,4.3876,4.3876,239200.0
2009-10-14 12:50:00,5.01,5.02,5.01,5.02,198400.0,4.3876,4.3964,4.3876,4.3964,198400.0
2009-10-14 13:00:00,5.02,5.03,5.02,5.02,174400.0,4.3964,4.4051,4.3964,4.3964,174400.0
2009-10-14 13:10:00,5.02,5.03,5.02,5.02,113600.0,4.3964,4.4051,4.3964,4.3964,113600.0
2009-10-14 13:20:00,5.02,5.02,5.0,5.01,232000.0,4.3964,4.3964,4.3789,4.3876,232000.0
2009-10-14 13:30:00,5.01,5.03,5.01,5.03,211200.0,4.3876,4.4051,4.3876,4.4051,211200.0
2009-10-14 13:40:00,5.03,5.03,5.02,5.03,158400.0,4.4051,4.4051,4.3964,4.4051,158400.0
2009-10-14 13:50:00,5.03,5.03,5.03,5.03,229600.0,4.4051,4.4051,4.4051,4.4051,229600.0
2009-10-14 14:00:00,5.03,5.05,5.02,5.05,428800.0,4.4051,4.4226,4.3964,4.4226,428800.0
2009-10-14 14:10:00,5.05,5.05,5.04,5.05,291200.0,4.4226,4.4226,4.4139,4.4226,291200.0
2009-10-14 14:20:00,5.05,5.05,5.04,5.05,416000.0,4.4226,4.4226,4.4139,4.4226,416000.0
2009-10-14 14:30:00,5.05,5.06,5.05,5.06,432000.0,4.4226,4.4314,4.4226,4.4314,432000.0
2009-10-14 14:40:00,5.06,5.07,5.05,5.06,535200.0,4.4314,4.4402,4.4226,4.4314,535200.0
2009-10-14 14:50:00,5.06,5.06,5.05,5.06,428800.0,4.4314,4.4314,4.4226,4.4314,428800.0
2009-10-14 15:00:00,5.06,5.08,5.06,5.07,495200.0,4.4314,4.4489,4.4314,4.4402,495200.0
2009-10-14 15:10:00,5.07,5.08,5.07,5.08,336800.0,4.4402,4.4489,4.4402,4.4489,336800.0
2009-10-14 15:20:00,5.08,5.09,5.07,5.08,758400.0,4.4489,4.4577,4.4402,4.4489,758400.0
2009-10-14 15:30:00,5.08,5.1,5.08,5.1,956800.0,4.4489,4.4664,4.4489,4.4664,956800.0
2009-10-14 15:40:00,5.1,5.1,5.09,5.09,1267200.0,4.4664,4.4664,4.4577,4.4577,1267200.0
2009-10-14 15:50:00,5.1,5.17,5.09,5.16,3840800.0,4.4664,4.5277,4.4577,4.519,3840800.0
2009-10-15 09:30:00,5.12,5.21,4.98,5.01,2907200.0,4.4839,4.5628,4.3613,4.3876,2907200.0
2009-10-15 09:40:00,5.0,5.01,4.95,4.99,1857600.0,4.3789,4.3876,4.3351,4.3701,1857600.0
2009-10-15 09:50:00,4.99,5.02,4.99,5.0,2119200.0,4.3701,4.3964,4.3701,4.3789,2119200.0
2009-10-15 10:00:00,5.0,5.0,4.97,4.98,1696000.0,4.3789,4.3789,4.3526,4.3613,1696000.0
2009-10-15 10:10:00,4.98,5.05,4.98,5.02,1299200.0,4.3613,4.4226,4.3613,4.3964,1299200.0
2009-10-15 10:20:00,5.02,5.02,4.99,5.0,1308000.0,4.3964,4.3964,4.3701,4.3789,1308000.0
2009-10-15 10:30:00,5.0,5.01,5.0,5.0,600800.0,4.3789,4.3876,4.3789,4.3789,600800.0
2009-10-15 10:40:00,5.0,5.0,4.99,5.0,793600.0,4.3789,4.3789,4.3701,4.3789,793600.0
2009-10-15 10:50:00,5.0,5.03,5.0,5.02,704800.0,4.3789,4.4051,4.3789,4.3964,704800.0
2009-10-15 11:00:00,5.02,5.04,5.02,5.02,392800.0,4.3964,4.4139,4.3964,4.3964,392800.0
2009-10-15 11:10:00,5.02,5.03,5.01,5.01,262400.0,4.3964,4.4051,4.3876,4.3876,262400.0
2009-10-15 11:20:00,5.01,5.02,5.0,5.01,328800.0,4.3876,4.3964,4.3789,4.3876,328800.0
2009-10-15 11:30:00,5.01,5.02,5.01,5.02,343200.0,4.3876,4.3964,4.3876,4.3964,343200.0
2009-10-15 11:40:00,5.02,5.02,5.02,5.02,212800.0,4.3964,4.3964,4.3964,4.3964,212800.0
2009-10-15 11:50:00,5.02,5.02,5.01,5.02,213600.0,4.3964,4.3964,4.3876,4.3964,213600.0
2009-10-15 12:00:00,5.02,5.06,5.02,5.05,1069600.0,4.3964,4.4314,4.3964,4.4226,1069600.0
2009-10-15 12:10:00,5.05,5.08,5.05,5.06,460800.0,4.4226,4.4489,4.4226,4.4314,460800.0
2009-10-15 12:20:00,5.07,5.07,5.06,5.06,368800.0,4.4402,4.4402,4.4314,4.4314,368800.0
2009-10-15 12:30:00,5.06,5.06,5.04,5.04,338400.0,4.4314,4.4314,4.4139,4.4139,338400.0
2009-10-15 12:40:00,5.04,5.05,5.03,5.05,318400.0,4.4139,4.4226,4.4051,4.4226,318400.0
2009-10-15 12:50:00,5.05,5.05,5.04,5.05,218400.0,4.4226,4.4226,4.4139,4.4226,218400.0
2009-10-15 13:00:00,5.04,5.05,5.04,5.05,194400.0,4.4139,4.4226,4.4139,4.4226,194400.0
2009-10-15 13:10:00,5.05,5.07,5.05,5.07,377600.0,4.4226,4.4402,4.4226,4.4402,377600.0
2009-10-15 13:20:00,5.07,5.09,5.06,5.09,444800.0,4.4402,4.4577,4.4314,4.4577,444800.0
2009-10-15 13:30:00,5.09,5.1,5.08,5.1,544000.0,4.4577,4.4664,4.4489,4.4664,544000.0
2009-10-15 13:40:00,5.1,5.11,5.09,5.1,580800.0,4.4664,4.4752,4.4577,4.4664,580800.0
2009-10-15 13:50:00,5.1,5.1,5.09,5.1,408000.0,4.4664,4.4664,4.4577,4.4664,408000.0
2009-10-15 14:00:00,5.1,5.13,5.09,5.13,648000.0,4.4664,4.4927,4.4577,4.4927,648000.0
2009-10-15 14:10:00,5.13,5.15,5.12,5.14,631200.0,4.4927,4.5102,4.4839,4.5015,631200.0
2009-10-15 14:20:00,5.14,5.15,5.13,5.15,584800.0,4.5015,4.5102,4.4927,4.5102,584800.0
2009-10-15 14:30:00,5.15,5.18,5.15,5.16,775200.0,4.5102,4.5365,4.5102,4.519,775200.0
2009-10-15 14:40:00,5.16,5.16,5.14,5.14,755200.0,4.519,4.519,4.5015,4.5015,755200.0
2009-10-15 14:50:00,5.14,5.15,5.12,5.12,982400.0,4.5015,4.5102,4.4839,4.4839,982400.0
2009-10-15 15:00:00,5.12,5.12,5.09,5.1,676000.0,4.4839,4.4839,4.4577,4.4664,676000.0
2009-10-15 15:10:00,5.1,5.11,5.08,5.08,422400.0,4.4664,4.4752,4.4489,4.4489,422400.0
2009-10-15 15:20:00,5.08,5.09,5.08,5.08,534400.0,4.4489,4.4577,4.4489,4.4489,534400.0
2009-10-15 15:30:00,5.08,5.1,5.08,5.1,532000.0,4.4489,4.4664,4.4489,4.4664,532000.0
2009-10-15 15:40:00,5.09,5.1,5.09,5.1,1051200.0,4.4577,4.4664,4.4577,4.4664,1051200.0
2009-10-15 15:50:00,5.1,5.13,5.1,5.12,1268800.0,4.4664,4.4927,4.4664,4.4839,1268800.0
2009-10-16 09:30:00,5.1,5.17,5.09,5.14,1026400.0,4.4664,4.5277,4.4577,4.5015,1026400.0
2009-10-16 09:40:00,5.14,5.15,5.08,5.08,376800.0,4.5015,4.5102,4.4489,4.4489,376800.0
2009-10-16 09:50:00,5.08,5.08,5.04,5.04,304000.0,4.4489,4.4489,4.4139,4.4139,304000.0
2009-10-16 10:00:00,5.05,5.05,5.01,5.01,649600.0,4.4226,4.4226,4.3876,4.3876,649600.0
2009-10-16 10:10:00,5.01,5.06,5.01,5.05,164000.0,4.3876,4.4314,4.3876,4.4226,164000.0
2009-10-16 10:20:00,5.05,5.08,5.04,5.08,308000.0,4.4226,4.4489,4.4139,4.4489,308000.0
2009-10-16 10:30:00,5.07,5.1,5.07,5.09,364800.0,4.4402,4.4664,4.4402,4.4577,364800.0
2009-10-16 10:40:00,5.09,5.09,5.06,5.08,270400.0,4.4577,4.4577,4.4314,4.4489,270400.0
2009-10-16 10:50:00,5.08,5.09,5.06,5.06,256800.0,4.4489,4.4577,4.4314,4.4314,256800.0
2009-10-16 11:00:00,5.06,5.08,5.06,5.07,252000.0,4.4314,4.4489,4.4314,4.4402,252000.0
2009-10-16 11:10:00,5.07,5.08,5.05,5.08,232000.0,4.4402,4.4489,4.4226,4.4489,232000.0
2009-10-16 11:20:00,5.08,5.09,5.07,5.07,318400.0,4.4489,4.4577,4.4402,4.4402,318400.0
2009-10-16 11:30:00,5.07,5.08,5.06,5.07,270400.0,4.4402,4.4489,4.4314,4.4402,270400.0
2009-10-16 11:40:00,5.07,5.07,5.06,5.06,102400.0,4.4402,4.4402,4.4314,4.4314,102400.0
2009-10-16 11:50:00,5.06,5.08,5.06,5.08,234400.0,4.4314,4.4489,4.4314,4.4489,234400.0
2009-10-16 12:00:00,5.08,5.08,5.07,5.07,85600.0,4.4489,4.4489,4.4402,4.4402,85600.0
2009-10-16 12:10:00,5.07,5.09,5.07,5.08,208000.0,4.4402,4.4577,4.4402,4.4489,208000.0
2009-10-16 12:20:00,5.08,5.1,5.08,5.09,204800.0,4.4489,4.4664,4.4489,4.4577,204800.0
2009-10-16 12:30:00,5.09,5.1,5.09,5.1,258400.0,4.4577,4.4664,4.4577,4.4664,258400.0
2009-10-16 12:40:00,5.1,5.11,5.1,5.11,296800.0,4.4664,4.4752,4.4664,4.4752,296800.0
2009-10-16 12:50:00,5.11,5.11,5.1,5.11,197600.0,4.4752,4.4752,4.4664,4.4752,197600.0
2009-10-16 13:00:00,5.11,5.11,5.09,5.1,189600.0,4.4752,4.4752,4.4577,4.4664,189600.0
2009-10-16 13:10:00,5.1,5.13,5.1,5.13,489600.0,4.4664,4.4927,4.4664,4.4927,489600.0
2009-10-16 13:20:00,5.13,5.14,5.13,5.14,187200.0,4.4927,4.5015,4.4927,4.5015,187200.0
2009-10-16 13:30:00,5.14,5.15,5.14,5.14,284000.0,4.5015,4.5102,4.5015,4.5015,284000.0
2009-10-16 13:40:00,5.14,5.14,5.13,5.13,365600.0,4.5015,4.5015,4.4927,4.4927,365600.0
2009-10-16 13:50:00,5.13,5.13,5.11,5.11,129600.0,4.4927,4.4927,4.4752,4.4752,129600.0
2009-10-16 14:00:00,5.11,5.12,5.1,5.1,350400.0,4.4752,4.4839,4.4664,4.4664,350400.0
2009-10-16 14:10:00,5.1,5.11,5.1,5.1,178400.0,4.4664,4.4752,4.4664,4.4664,178400.0
2009-10-16 14:20:00,5.1,5.12,5.1,5.1,262400.0,4.4664,4.4839,4.4664,4.4664,262400.0
2009-10-16 14:30:00,5.1,5.1,5.09,5.1,179200.0,4.4664,4.4664,4.4577,4.4664,179200.0
2009-10-16 14:40:00,5.1,5.1,5.09,5.09,104000.0,4.4664,4.4664,4.4577,4.4577,104000.0
2009-10-16 14:50:00,5.09,5.1,5.09,5.1,139200.0,4.4577,4.4664,4.4577,4.4664,139200.0
2009-10-16 15:00:00,5.1,5.1,5.1,5.1,188000.0,4.4664,4.4664,4.4664,4.4664,188000.0
2009-10-16 15:10:00,5.1,5.12,5.1,5.1,302400.0,4.4664,4.4839,4.4664,4.4664,302400.0
2009-10-16 15:20:00,5.1,5.12,5.1,5.12,263200.0,4.4664,4.4839,4.4664,4.4839,263200.0
2009-10-16 15:30:00,5.12,5.12,5.11,5.12,531200.0,4.4839,4.4839,4.4752,4.4839,531200.0
2009-10-16 15:40:00,5.12,5.12,5.1,5.11,643200.0,4.4839,4.4839,4.4664,4.4752,643200.0
2009-10-16 15:50:00,5.11,5.11,5.1,5.11,906400.0,4.4752,4.4752,4.4664,4.4752,906400.0
2009-10-19 09:30:00,5.1,5.11,5.06,5.09,358400.0,4.4664,4.4752,4.4314,4.4577,358400.0
2009-10-19 09:40:00,5.09,5.11,5.08,5.1,215200.0,4.4577,4.4752,4.4489,4.4664,215200.0
2009-10-19 09:50:00,5.1,5.1,5.08,5.09,211200.0,4.4664,4.4664,4.4489,4.4577,211200.0
2009-10-19 10:00:00,5.09,5.12,5.09,5.1,267200.0,4.4577,4.4839,4.4577,4.4664,267200.0
2009-10-19 10:10:00,5.11,5.12,5.1,5.11,120000.0,4.4752,4.4839,4.4664,4.4752,120000.0
2009-10-19 10:20:00,5.11,5.14,5.11,5.14,141600.0,4.4752,4.5015,4.4752,4.5015,141600.0
2009-10-19 10:30:00,5.14,5.16,5.14,5.15,166400.0,4.5015,4.519,4.5015,4.5102,166400.0
2009-10-19 10:40:00,5.15,5.15,5.13,5.13,284000.0,4.5102,4.5102,4.4927,4.4927,284000.0
2009-10-19 10:50:00,5.13,5.13,5.12,5.12,425600.0,4.4927,4.4927,4.4839,4.4839,425600.0
2009-10-19 11:00:00,5.12,5.13,5.12,5.12,283200.0,4.4839,4.4927,4.4839,4.4839,283200.0
2009-10-19 11:10:00,5.13,5.14,5.12,5.14,320000.0,4.4927,4.5015,4.4839,4.5015,320000.0
2009-10-19 11:20:00,5.14,5.14,5.14,5.14,328000.0,4.5015,4.5015,4.5015,4.5015,328000.0
2009-10-19 11:30:00,5.14,5.14,5.14,5.14,143200.0,4.5015,4.5015,4.5015,4.5015,143200.0
2009-10-19 11:40:00,5.14,5.16,5.14,5.16,229600.0,4.5015,4.519,4.5015,4.519,229600.0
2009-10-19 11:50:00,5.16,5.19,5.16,5.17,446400.0,4.519,4.5452,4.519,4.5277,446400.0
2009-10-19 12:00:00,5.17,5.18,5.17,5.18,311200.0,4.5277,4.5365,4.5277,4.5365,311200.0
2009-10-19 12:10:00,5.18,5.19,5.18,5.18,240000.0,4.5365,4.5452,4.5365,4.5365,240000.0
2009-10-19 12:20:00,5.18,5.18,5.17,5.18,252800.0,4.5365,4.5365,4.5277,4.5365,252800.0
2009-10-19 12:30:00,5.17,5.17,5.16,5.16,101600.0,4.5277,4.5277,4.519,4.519,101600.0
2009-10-19 12:40:00,5.16,5.17,5.16,5.17,86400.0,4.519,4.5277,4.519,4.5277,86400.0
2009-10-19 12:50:00,5.17,5.18,5.17,5.17,107200.0,4.5277,4.5365,4.5277,4.5277,107200.0
2009-10-19 13:00:00,5.17,5.18,5.17,5.18,96000.0,4.5277,4.5365,4.5277,4.5365,96000.0
2009-10-19 13:10:00,5.18,5.18,5.17,5.18,215200.0,4.5365,4.5365,4.5277,4.5365,215200.0
2009-10-19 13:20:00,5.18,5.18,5.18,5.18,149600.0,4.5365,4.5365,4.5365,4.5365,149600.0
2009-10-19 13:30:00,5.18,5.21,5.18,5.21,206400.0,4.5365,4.5628,4.5365,4.5628,206400.0
2009-10-19 13:40:00,5.21,5.21,5.18,5.19,240800.0,4.5628,4.5628,4.5365,4.5452,240800.0
2009-10-19 13:50:00,5.19,5.2,5.18,5.19,206400.0,4.5452,4.554,4.5365,4.5452,206400.0
2009-10-19 14:00:00,5.19,5.2,5.19,5.2,202400.0,4.5452,4.554,4.5452,4.554,202400.0
2009-10-19 14:10:00,5.2,5.2,5.19,5.19,160800.0,4.554,4.554,4.5452,4.5452,160800.0
2009-10-19 14:20:00,5.19,5.2,5.19,5.2,132800.0,4.5452,4.554,4.5452,4.554,132800.0
2009-10-19 14:30:00,5.2,5.2,5.19,5.19,152800.0,4.554,4.554,4.5452,4.5452,152800.0
2009-10-19 14:40:00,5.19,5.2,5.18,5.19,116800.0,4.5452,4.554,4.5365,4.5452,116800.0
2009-10-19 14:50:00,5.19,5.2,5.18,5.19,100000.0,4.5452,4.554,4.5365,4.5452,100000.0
2009-10-19 15:00:00,5.2,5.2,5.19,5.19,393600.0,4.554,4.554,4.5452,4.5452,393600.0
2009-10-19 15:10:00,5.19,5.2,5.18,5.18,155200.0,4.5452,4.554,4.5365,4.5365,155200.0
2009-10-19 15:20:00,5.18,5.18,5.18,5.18,142400.0,4.5365,4.5365,4.5365,4.5365,142400.0
2009-10-19 15:30:00,5.18,5.18,5.18,5.18,264800.0,4.5365,4.5365,4.5365,4.5365,264800.0
2009-10-19 15:40:00,5.18,5.18,5.17,5.17,480800.0,4.5365,4.5365,4.5277,4.5277,480800.0
2009-10-19 15:50:00,5.17,5.17,5.17,5.17,936000.0,4.5277,4.5277,4.5277,4.5277,936000.0
2009-10-20 09:30:00,5.21,5.22,5.18,5.18,303200.0,4.5628,4.5715,4.5365,4.5365,303200.0
2009-10-20 09:40:00,5.18,5.2,5.17,5.2,150400.0,4.5365,4.554,4.5277,4.554,150400.0
2009-10-20 09:50:00,5.2,5.2,5.18,5.19,78400.0,4.554,4.554,4.5365,4.5452,78400.0
2009-10-20 10:00:00,5.2,5.21,5.18,5.18,111200.0,4.554,4.5628,4.5365,4.5365,111200.0
2009-10-20 10:10:00,5.18,5.18,5.16,5.17,230400.0,4.5365,4.5365,4.519,4.5277,230400.0
2009-10-20 10:20:00,5.17,5.19,5.17,5.19,136800.0,4.5277,4.5452,4.5277,4.5452,136800.0
2009-10-20 10:30:00,5.19,5.19,5.17,5.18,192800.0,4.5452,4.5452,4.5277,4.5365,192800.0
2009-10-20 10:40:00,5.18,5.19,5.17,5.17,288800.0,4.5365,4.5452,4.5277,4.5277,288800.0
2009-10-20 10:50:00,5.18,5.19,5.17,5.18,92000.0,4.5365,4.5452,4.5277,4.5365,92000.0
2009-10-20 11:00:00,5.17,5.19,5.17,5.19,242400.0,4.5277,4.5452,4.5277,4.5452,242400.0
2009-10-20 11:10:00,5.18,5.18,5.17,5.17,110400.0,4.5365,4.5365,4.5277,4.5277,110400.0
2009-10-20 11:20:00,5.17,5.18,5.16,5.16,219200.0,4.5277,4.5365,4.519,4.519,219200.0
2009-10-20 11:30:00,5.17,5.17,5.14,5.14,272800.0,4.5277,4.5277,4.5015,4.5015,272800.0
2009-10-20 11:40:00,5.14,5.15,5.13,5.15,212000.0,4.5015,4.5102,4.4927,4.5102,212000.0
2009-10-20 11:50:00,5.15,5.15,5.14,5.15,58400.0,4.5102,4.5102,4.5015,4.5102,58400.0
2009-10-20 12:00:00,5.15,5.15,5.13,5.13,177600.0,4.5102,4.5102,4.4927,4.4927,177600.0
2009-10-20 12:10:00,5.14,5.14,5.13,5.14,82400.0,4.5015,4.5015,4.4927,4.5015,82400.0
2009-10-20 12:20:00,5.14,5.14,5.14,5.14,69600.0,4.5015,4.5015,4.5015,4.5015,69600.0
2009-10-20 12:30:00,5.14,5.14,5.12,5.12,245600.0,4.5015,4.5015,4.4839,4.4839,245600.0
2009-10-20 12:40:00,5.12,5.13,5.12,5.13,136000.0,4.4839,4.4927,4.4839,4.4927,136000.0
2009-10-20 12:50:00,5.13,5.14,5.12,5.12,173600.0,4.4927,4.5015,4.4839,4.4839,173600.0
2009-10-20 13:00:00,5.12,5.13,5.12,5.12,253600.0,4.4839,4.4927,4.4839,4.4839,253600.0
2009-10-20 13:10:00,5.12,5.13,5.12,5.12,173600.0,4.4839,4.4927,4.4839,4.4839,173600.0
2009-10-20 13:20:00,5.12,5.13,5.12,5.12,188800.0,4.4839,4.4927,4.4839,4.4839,188800.0
2009-10-20 13:30:00,5.12,5.13,5.12,5.12,440000.0,4.4839,4.4927,4.4839,4.4839,440000.0
2009-10-20 13:40:00,5.12,5.13,5.11,5.13,245600.0,4.4839,4.4927,4.4752,4.4927,245600.0
2009-10-20 13:50:00,5.13,5.13,5.11,5.11,344800.0,4.4927,4.4927,4.4752,4.4752,344800.0
2009-10-20 14:00:00,5.11,5.13,5.11,5.12,124000.0,4.4752,4.4927,4.4752,4.4839,124000.0
2009-10-20 14:10:00,5.12,5.13,5.12,5.13,236800.0,4.4839,4.4927,4.4839,4.4927,236800.0
2009-10-20 14:20:00,5.13,5.13,5.12,5.13,372800.0,4.4927,4.4927,4.4839,4.4927,372800.0
2009-10-20 14:30:00,5.13,5.13,5.12,5.13,430400.0,4.4927,4.4927,4.4839,4.4927,430400.0
2009-10-20 14:40:00,5.13,5.13,5.12,5.12,293600.0,4.4927,4.4927,4.4839,4.4839,293600.0
2009-10-20 14:50:00,5.12,5.13,5.11,5.12,360800.0,4.4839,4.4927,4.4752,4.4839,360800.0
2009-10-20 15:00:00,5.12,5.12,5.11,5.11,874400.0,4.4839,4.4839,4.4752,4.4752,874400.0
2009-10-20 15:10:00,5.11,5.12,5.11,5.11,516800.0,4.4752,4.4839,4.4752,4.4752,516800.0
2009-10-20 15:20:00,5.11,5.12,5.11,5.12,283200.0,4.4752,4.4839,4.4752,4.4839,283200.0
2009-10-20 15:30:00,5.12,5.13,5.12,5.12,793600.0,4.4839,4.4927,4.4839,4.4839,793600.0
2009-10-20 15:40:00,5.12,5.13,5.12,5.13,424000.0,4.4839,4.4927,4.4839,4.4927,424000.0
2009-10-20 15:50:00,5.13,5.13,5.13,5.13,651200.0,4.4927,4.4927,4.4927,4.4927,651200.0
2009-10-21 09:30:00,5.12,5.16,5.12,5.16,134400.0,4.4839,4.519,4.4839,4.519,134400.0
2009-10-21 09:40:00,5.16,5.16,5.15,5.16,206400.0,4.519,4.519,4.5102,4.519,206400.0
2009-10-21 09:50:00,5.16,5.17,5.15,5.17,184800.0,4.519,4.5277,4.5102,4.5277,184800.0
2009-10-21 10:00:00,5.16,5.19,5.16,5.18,200800.0,4.519,4.5452,4.519,4.5365,200800.0
2009-10-21 10:10:00,5.18,5.2,5.18,5.18,143200.0,4.5365,4.554,4.5365,4.5365,143200.0
2009-10-21 10:20:00,5.18,5.18,5.17,5.18,200000.0,4.5365,4.5365,4.5277,4.5365,200000.0
2009-10-21 10:30:00,5.18,5.19,5.17,5.18,218400.0,4.5365,4.5452,4.5277,4.5365,218400.0
2009-10-21 10:40:00,5.18,5.2,5.18,5.19,318400.0,4.5365,4.554,4.5365,4.5452,318400.0
2009-10-21 10:50:00,5.19,5.19,5.17,5.17,108800.0,4.5452,4.5452,4.5277,4.5277,108800.0
2009-10-21 11:00:00,5.17,5.18,5.16,5.17,83200.0,4.5277,4.5365,4.519,4.5277,83200.0
2009-10-21 11:10:00,5.17,5.17,5.15,5.16,220000.0,4.5277,4.5277,4.5102,4.519,220000.0
2009-10-21 11:20:00,5.16,5.16,5.15,5.15,152800.0,4.519,4.519,4.5102,4.5102,152800.0
2009-10-21 11:30:00,5.15,5.16,5.13,5.14,197600.0,4.5102,4.519,4.4927,4.5015,197600.0
2009-10-21 11:40:00,5.14,5.14,5.13,5.13,122400.0,4.5015,4.5015,4.4927,4.4927,122400.0
2009-10-21 11:50:00,5.13,5.13,5.11,5.11,420800.0,4.4927,4.4927,4.4752,4.4752,420800.0
2009-10-21 12:00:00,5.11,5.12,5.1,5.1,456000.0,4.4752,4.4839,4.4664,4.4664,456000.0
2009-10-21 12:10:00,5.1,5.1,5.07,5.07,929600.0,4.4664,4.4664,4.4402,4.4402,929600.0
2009-10-21 12:20:00,5.07,5.08,5.07,5.07,425600.0,4.4402,4.4489,4.4402,4.4402,425600.0
2009-10-21 12:30:00,5.07,5.08,5.07,5.08,276800.0,4.4402,4.4489,4.4402,4.4489,276800.0
2009-10-21 12:40:00,5.07,5.08,5.07,5.07,250400.0,4.4402,4.4489,4.4402,4.4402,250400.0
2009-10-21 12:50:00,5.07,5.07,5.05,5.05,969600.0,4.4402,4.4402,4.4226,4.4226,969600.0
2009-10-21 13:00:00,5.05,5.06,5.04,5.05,646400.0,4.4226,4.4314,4.4139,4.4226,646400.0
2009-10-21 13:10:00,5.05,5.05,5.04,5.05,578400.0,4.4226,4.4226,4.4139,4.4226,578400.0
2009-10-21 13:20:00,5.05,5.05,5.04,5.04,552800.0,4.4226,4.4226,4.4139,4.4139,552800.0
2009-10-21 13:30:00,5.04,5.04,5.02,5.02,776000.0,4.4139,4.4139,4.3964,4.3964,776000.0
2009-10-21 13:40:00,5.02,5.03,5.01,5.03,218400.0,4.3964,4.4051,4.3876,4.4051,218400.0
2009-10-21 13:50:00,5.03,5.04,5.02,5.04,805600.0,4.4051,4.4139,4.3964,4.4139,805600.0
2009-10-21 14:00:00,5.04,5.04,5.03,5.04,491200.0,4.4139,4.4139,4.4051,4.4139,491200.0
2009-10-21 14:10:00,5.04,5.04,5.03,5.04,273600.0,4.4139,4.4139,4.4051,4.4139,273600.0
2009-10-21 14:20:00,5.04,5.04,5.03,5.04,184000.0,4.4139,4.4139,4.4051,4.4139,184000.0
2009-10-21 14:30:00,5.04,5.04,5.03,5.03,328800.0,4.4139,4.4139,4.4051,4.4051,328800.0
2009-10-21 14:40:00,5.03,5.04,5.03,5.04,273600.0,4.4051,4.4139,4.4051,4.4139,273600.0
2009-10-21 14:50:00,5.04,5.04,5.04,5.04,352000.0,4.4139,4.4139,4.4139,4.4139,352000.0
2009-10-21 15:00:00,5.04,5.04,5.04,5.04,327200.0,4.4139,4.4139,4.4139,4.4139,327200.0
2009-10-21 15:10:00,5.04,5.05,5.03,5.03,340800.0,4.4139,4.4226,4.4051,4.4051,340800.0
2009-10-21 15:20:00,5.03,5.03,5.0,5.0,781600.0,4.4051,4.4051,4.3789,4.3789,781600.0
2009-10-21 15:30:00,5.0,5.01,4.99,5.01,1425600.0,4.3789,4.3876,4.3701,4.3876,1425600.0
2009-10-21 15:40:00,5.0,5.01,5.0,5.0,1228800.0,4.3789,4.3876,4.3789,4.3789,1228800.0
2009-10-21 15:50:00,5.0,5.0,5.0,5.0,1388800.0,4.3789,4.3789,4.3789,4.3789,1388800.0
2009-10-22 09:30:00,5.0,5.03,4.99,5.0,452000.0,4.3789,4.4051,4.3701,4.3789,452000.0
2009-10-22 09:40:00,5.0,5.0,4.96,4.96,408000.0,4.3789,4.3789,4.3438,4.3438,408000.0
2009-10-22 09:50:00,4.96,4.97,4.94,4.97,520800.0,4.3438,4.3526,4.3263,4.3526,520800.0
2009-10-22 10:00:00,4.97,4.98,4.95,4.97,490400.0,4.3526,4.3613,4.3351,4.3526,490400.0
2009-10-22 10:10:00,4.97,4.99,4.97,4.98,248800.0,4.3526,4.3701,4.3526,4.3613,248800.0
2009-10-22 10:20:00,4.98,5.01,4.98,5.0,286400.0,4.3613,4.3876,4.3613,4.3789,286400.0
2009-10-22 10:30:00,5.0,5.0,4.98,5.0,324800.0,4.3789,4.3789,4.3613,4.3789,324800.0
2009-10-22 10:40:00,5.0,5.01,4.97,4.98,437600.0,4.3789,4.3876,4.3526,4.3613,437600.0
2009-10-22 10:50:00,4.98,4.99,4.97,4.99,304800.0,4.3613,4.3701,4.3526,4.3701,304800.0
2009-10-22 11:00:00,4.99,5.01,4.99,5.0,402400.0,4.3701,4.3876,4.3701,4.3789,402400.0
2009-10-22 11:10:00,5.0,5.0,4.99,4.99,377600.0,4.3789,4.3789,4.3701,4.3701,377600.0
2009-10-22 11:20:00,4.99,5.01,4.99,5.01,292000.0,4.3701,4.3876,4.3701,4.3876,292000.0
2009-10-22 11:30:00,5.01,5.02,5.01,5.02,414400.0,4.3876,4.3964,4.3876,4.3964,414400.0
2009-10-22 11:40:00,5.02,5.04,5.02,5.04,696800.0,4.3964,4.4139,4.3964,4.4139,696800.0
2009-10-22 11:50:00,5.04,5.04,5.03,5.03,575200.0,4.4139,4.4139,4.4051,4.4051,575200.0
2009-10-22 12:00:00,5.03,5.05,5.03,5.05,325600.0,4.4051,4.4226,4.4051,4.4226,325600.0
2009-10-22 12:10:00,5.05,5.07,5.05,5.07,434400.0,4.4226,4.4402,4.4226,4.4402,434400.0
2009-10-22 12:20:00,5.06,5.07,5.04,5.05,369600.0,4.4314,4.4402,4.4139,4.4226,369600.0
2009-10-22 12:30:00,5.05,5.07,5.05,5.07,380800.0,4.4226,4.4402,4.4226,4.4402,380800.0
2009-10-22 12:40:00,5.07,5.1,5.07,5.09,654400.0,4.4402,4.4664,4.4402,4.4577,654400.0
2009-10-22 12:50:00,5.09,5.12,5.09,5.12,841600.0,4.4577,4.4839,4.4577,4.4839,841600.0
2009-10-22 13:00:00,5.12,5.12,5.1,5.12,578400.0,4.4839,4.4839,4.4664,4.4839,578400.0
2009-10-22 13:10:00,5.12,5.12,5.1,5.11,364000.0,4.4839,4.4839,4.4664,4.4752,364000.0
2009-10-22 13:20:00,5.11,5.13,5.11,5.13,560800.0,4.4752,4.4927,4.4752,4.4927,560800.0
2009-10-22 13:30:00,5.13,5.13,5.11,5.12,823200.0,4.4927,4.4927,4.4752,4.4839,823200.0
2009-10-22 13:40:00,5.12,5.12,5.11,5.12,428800.0,4.4839,4.4839,4.4752,4.4839,428800.0
2009-10-22 13:50:00,5.12,5.13,5.12,5.13,513600.0,4.4839,4.4927,4.4839,4.4927,513600.0
2009-10-22 14:00:00,5.13,5.14,5.13,5.13,486400.0,4.4927,4.5015,4.4927,4.4927,486400.0
2009-10-22 14:10:00,5.13,5.16,5.13,5.16,428000.0,4.4927,4.519,4.4927,4.519,428000.0
2009-10-22 14:20:00,5.16,5.17,5.16,5.17,624800.0,4.519,4.5277,4.519,4.5277,624800.0
2009-10-22 14:30:00,5.17,5.19,5.17,5.19,917600.0,4.5277,4.5452,4.5277,4.5452,917600.0
2009-10-22 14:40:00,5.19,5.19,5.17,5.18,1176000.0,4.5452,4.5452,4.5277,4.5365,1176000.0
2009-10-22 14:50:00,5.18,5.19,5.18,5.19,618400.0,4.5365,4.5452,4.5365,4.5452,618400.0
2009-10-22 15:00:00,5.18,5.19,5.18,5.19,595200.0,4.5365,4.5452,4.5365,4.5452,595200.0
2009-10-22 15:10:00,5.19,5.19,5.18,5.19,598400.0,4.5452,4.5452,4.5365,4.5452,598400.0
2009-10-22 15:20:00,5.19,5.2,5.19,5.19,824000.0,4.5452,4.554,4.5452,4.5452,824000.0
2009-10-22 15:30:00,5.19,5.19,5.18,5.18,802400.0,4.5452,4.5452,4.5365,4.5365,802400.0
2009-10-22 15:40:00,5.18,5.19,5.18,5.19,907200.0,4.5365,4.5452,4.5365,4.5452,907200.0
2009-10-22 15:50:00,5.19,5.19,5.18,5.19,1803200.0,4.5452,4.5452,4.5365,4.5452,1803200.0
2009-10-23 09:30:00,5.22,5.26,5.17,5.21,713600.0,4.5715,4.6066,4.5277,4.5628,713600.0
2009-10-23 09:40:00,5.21,5.22,5.19,5.2,349600.0,4.5628,4.5715,4.5452,4.554,349600.0
2009-10-23 09:50:00,5.2,5.22,5.19,5.21,342400.0,4.554,4.5715,4.5452,4.5628,342400.0
2009-10-23 10:00:00,5.22,5.24,5.16,5.16,480800.0,4.5715,4.589,4.519,4.519,480800.0
2009-10-23 10:10:00,5.16,5.17,5.14,5.17,377600.0,4.519,4.5277,4.5015,4.5277,377600.0
2009-10-23 10:20:00,5.17,5.19,5.17,5.19,304800.0,4.5277,4.5452,4.5277,4.5452,304800.0
2009-10-23 10:30:00,5.19,5.19,5.18,5.18,501600.0,4.5452,4.5452,4.5365,4.5365,501600.0
2009-10-23 10:40:00,5.18,5.19,5.16,5.17,332800.0,4.5365,4.5452,4.519,4.5277,332800.0
2009-10-23 10:50:00,5.17,5.17,5.16,5.16,251200.0,4.5277,4.5277,4.519,4.519,251200.0
2009-10-23 11:00:00,5.16,5.18,5.16,5.17,230400.0,4.519,4.5365,4.519,4.5277,230400.0
2009-10-23 11:10:00,5.17,5.18,5.15,5.15,534400.0,4.5277,4.5365,4.5102,4.5102,534400.0
2009-10-23 11:20:00,5.15,5.15,5.13,5.15,310400.0,4.5102,4.5102,4.4927,4.5102,310400.0
2009-10-23 11:30:00,5.15,5.17,5.15,5.16,202400.0,4.5102,4.5277,4.5102,4.519,202400.0
2009-10-23 11:40:00,5.16,5.18,5.16,5.17,213600.0,4.519,4.5365,4.519,4.5277,213600.0
2009-10-23 11:50:00,5.17,5.19,5.17,5.17,188800.0,4.5277,4.5452,4.5277,4.5277,188800.0
2009-10-23 12:00:00,5.18,5.19,5.17,5.18,223200.0,4.5365,4.5452,4.5277,4.5365,223200.0
2009-10-23 12:10:00,5.18,5.18,5.17,5.17,196800.0,4.5365,4.5365,4.5277,4.5277,196800.0
2009-10-23 12:20:00,5.17,5.18,5.17,5.17,189600.0,4.5277,4.5365,4.5277,4.5277,189600.0
2009-10-23 12:30:00,5.17,5.18,5.16,5.18,117600.0,4.5277,4.5365,4.519,4.5365,117600.0
2009-10-23 12:40:00,5.18,5.18,5.17,5.17,221600.0,4.5365,4.5365,4.5277,4.5277,221600.0
2009-10-23 12:50:00,5.17,5.17,5.15,5.15,128000.0,4.5277,4.5277,4.5102,4.5102,128000.0
2009-10-23 13:00:00,5.15,5.16,5.14,5.15,220000.0,4.5102,4.519,4.5015,4.5102,220000.0
2009-10-23 13:10:00,5.15,5.17,5.15,5.17,226400.0,4.5102,4.5277,4.5102,4.5277,226400.0
2009-10-23 13:20:00,5.16,5.16,5.15,5.15,328000.0,4.519,4.519,4.5102,4.5102,328000.0
2009-10-23 13:30:00,5.15,5.15,5.13,5.14,285600.0,4.5102,4.5102,4.4927,4.5015,285600.0
2009-10-23 13:40:00,5.14,5.15,5.13,5.14,178400.0,4.5015,4.5102,4.4927,4.5015,178400.0
2009-10-23 13:50:00,5.14,5.15,5.13,5.13,216800.0,4.5015,4.5102,4.4927,4.4927,216800.0
2009-10-23 14:00:00,5.13,5.14,5.13,5.14,207200.0,4.4927,4.5015,4.4927,4.5015,207200.0
2009-10-23 14:10:00,5.14,5.15,5.14,5.15,192000.0,4.5015,4.5102,4.5015,4.5102,192000.0
2009-10-23 14:20:00,5.15,5.17,5.15,5.16,218400.0,4.5102,4.5277,4.5102,4.519,218400.0
2009-10-23 14:30:00,5.16,5.16,5.15,5.16,189600.0,4.519,4.519,4.5102,4.519,189600.0
2009-10-23 14:40:00,5.16,5.16,5.16,5.16,199200.0,4.519,4.519,4.519,4.519,199200.0
2009-10-23 14:50:00,5.16,5.16,5.15,5.15,248000.0,4.519,4.519,4.5102,4.5102,248000.0
2009-10-23 15:00:00,5.16,5.17,5.15,5.16,350400.0,4.519,4.5277,4.5102,4.519,350400.0
2009-10-23 15:10:00,5.16,5.17,5.16,5.16,370400.0,4.519,4.5277,4.519,4.519,370400.0
2009-10-23 15:20:00,5.16,5.17,5.16,5.16,531200.0,4.519,4.5277,4.519,4.519,531200.0
2009-10-23 15:30:00,5.16,5.16,5.14,5.15,756000.0,4.519,4.519,4.5015,4.5102,756000.0
2009-10-23 15:40:00,5.15,5.17,5.15,5.17,759200.0,4.5102,4.5277,4.5102,4.5277,759200.0
2009-10-23 15:50:00,5.17,5.17,5.16,5.16,1091200.0,4.5277,4.5277,4.519,4.519,1091200.0
2009-10-26 09:30:00,5.19,5.25,5.17,5.25,423200.0,4.5452,4.5978,4.5277,4.5978,423200.0
2009-10-26 09:40:00,5.25,5.29,5.24,5.27,412000.0,4.5978,4.6328,4.589,4.6153,412000.0
2009-10-26 09:50:00,5.27,5.28,5.25,5.26,491200.0,4.6153,4.6241,4.5978,4.6066,491200.0
2009-10-26 10:00:00,5.26,5.28,5.26,5.27,254400.0,4.6066,4.6241,4.6066,4.6153,254400.0
2009-10-26 10:10:00,5.27,5.28,5.26,5.27,311200.0,4.6153,4.6241,4.6066,4.6153,311200.0
2009-10-26 10:20:00,5.27,5.28,5.24,5.25,460800.0,4.6153,4.6241,4.589,4.5978,460800.0
2009-10-26 10:30:00,5.25,5.26,5.25,5.25,199200.0,4.5978,4.6066,4.5978,4.5978,199200.0
2009-10-26 10:40:00,5.25,5.28,5.25,5.28,300800.0,4.5978,4.6241,4.5978,4.6241,300800.0
2009-10-26 10:50:00,5.28,5.28,5.27,5.28,304800.0,4.6241,4.6241,4.6153,4.6241,304800.0
2009-10-26 11:00:00,5.28,5.3,5.27,5.3,392000.0,4.6241,4.6416,4.6153,4.6416,392000.0
2009-10-26 11:10:00,5.3,5.3,5.26,5.26,592800.0,4.6416,4.6416,4.6066,4.6066,592800.0
2009-10-26 11:20:00,5.26,5.28,5.26,5.27,310400.0,4.6066,4.6241,4.6066,4.6153,310400.0
2009-10-26 11:30:00,5.26,5.27,5.19,5.2,478400.0,4.6066,4.6153,4.5452,4.554,478400.0
2009-10-26 11:40:00,5.2,5.21,5.19,5.2,276800.0,4.554,4.5628,4.5452,4.554,276800.0
2009-10-26 11:50:00,5.2,5.2,5.15,5.15,238400.0,4.554,4.554,4.5102,4.5102,238400.0
2009-10-26 12:00:00,5.15,5.17,5.14,5.16,380800.0,4.5102,4.5277,4.5015,4.519,380800.0
2009-10-26 12:10:00,5.16,5.18,5.16,5.18,200800.0,4.519,4.5365,4.519,4.5365,200800.0
2009-10-26 12:20:00,5.18,5.18,5.17,5.18,535200.0,4.5365,4.5365,4.5277,4.5365,535200.0
2009-10-26 12:30:00,5.18,5.19,5.17,5.18,225600.0,4.5365,4.5452,4.5277,4.5365,225600.0
2009-10-26 12:40:00,5.18,5.19,5.17,5.18,332000.0,4.5365,4.5452,4.5277,4.5365,332000.0
2009-10-26 12:50:00,5.18,5.2,5.18,5.19,275200.0,4.5365,4.554,4.5365,4.5452,275200.0
2009-10-26 13:00:00,5.19,5.19,5.18,5.19,158400.0,4.5452,4.5452,4.5365,4.5452,158400.0
2009-10-26 13:10:00,5.19,5.19,5.18,5.18,274400.0,4.5452,4.5452,4.5365,4.5365,274400.0
2009-10-26 13:20:00,5.18,5.18,5.18,5.18,319200.0,4.5365,4.5365,4.5365,4.5365,319200.0
2009-10-26 13:30:00,5.18,5.19,5.18,5.18,136800.0,4.5365,4.5452,4.5365,4.5365,136800.0
2009-10-26 13:40:00,5.18,5.19,5.18,5.18,145600.0,4.5365,4.5452,4.5365,4.5365,145600.0
2009-10-26 13:50:00,5.18,5.18,5.17,5.18,155200.0,4.5365,4.5365,4.5277,4.5365,155200.0
2009-10-26 14:00:00,5.18,5.19,5.17,5.17,263200.0,4.5365,4.5452,4.5277,4.5277,263200.0
2009-10-26 14:10:00,5.17,5.17,5.16,5.17,399200.0,4.5277,4.5277,4.519,4.5277,399200.0
2009-10-26 14:20:00,5.17,5.18,5.17,5.18,179200.0,4.5277,4.5365,4.5277,4.5365,179200.0
2009-10-26 14:30:00,5.18,5.18,5.17,5.18,820800.0,4.5365,4.5365,4.5277,4.5365,820800.0
2009-10-26 14:40:00,5.18,5.18,5.17,5.17,308800.0,4.5365,4.5365,4.5277,4.5277,308800.0
2009-10-26 14:50:00,5.17,5.18,5.16,5.17,218400.0,4.5277,4.5365,4.519,4.5277,218400.0
2009-10-26 15:00:00,5.17,5.18,5.17,5.17,280800.0,4.5277,4.5365,4.5277,4.5277,280800.0
2009-10-26 15:10:00,5.17,5.19,5.17,5.18,332000.0,4.5277,4.5452,4.5277,4.5365,332000.0
2009-10-26 15:20:00,5.18,5.18,5.17,5.18,331200.0,4.5365,4.5365,4.5277,4.5365,331200.0
2009-10-26 15:30:00,5.18,5.19,5.17,5.18,424800.0,4.5365,4.5452,4.5277,4.5365,424800.0
2009-10-26 15:40:00,5.18,5.2,5.18,5.2,726400.0,4.5365,4.554,4.5365,4.554,726400.0
2009-10-26 15:50:00,5.2,5.2,5.18,5.18,804800.0,4.554,4.554,4.5365,4.5365,804800.0
2009-10-27 09:30:00,5.18,5.22,5.18,5.22,236800.0,4.5365,4.5715,4.5365,4.5715,236800.0
2009-10-27 09:40:00,5.21,5.22,5.18,5.19,240800.0,4.5628,4.5715,4.5365,4.5452,240800.0
2009-10-27 09:50:00,5.19,5.2,5.17,5.17,248800.0,4.5452,4.554,4.5277,4.5277,248800.0
2009-10-27 10:00:00,5.17,5.17,5.11,5.14,530400.0,4.5277,4.5277,4.4752,4.5015,530400.0
2009-10-27 10:10:00,5.14,5.17,5.14,5.16,208000.0,4.5015,4.5277,4.5015,4.519,208000.0
2009-10-27 10:20:00,5.16,5.18,5.14,5.17,188800.0,4.519,4.5365,4.5015,4.5277,188800.0
2009-10-27 10:30:00,5.17,5.18,5.16,5.18,218400.0,4.5277,4.5365,4.519,4.5365,218400.0
2009-10-27 10:40:00,5.18,5.21,5.18,5.19,202400.0,4.5365,4.5628,4.5365,4.5452,202400.0
2009-10-27 10:50:00,5.2,5.2,5.17,5.18,221600.0,4.554,4.554,4.5277,4.5365,221600.0
2009-10-27 11:00:00,5.18,5.18,5.16,5.17,329600.0,4.5365,4.5365,4.519,4.5277,329600.0
2009-10-27 11:10:00,5.17,5.17,5.14,5.15,368000.0,4.5277,4.5277,4.5015,4.5102,368000.0
2009-10-27 11:20:00,5.15,5.17,5.15,5.17,175200.0,4.5102,4.5277,4.5102,4.5277,175200.0
2009-10-27 11:30:00,5.18,5.18,5.17,5.18,186400.0,4.5365,4.5365,4.5277,4.5365,186400.0
2009-10-27 11:40:00,5.18,5.19,5.17,5.18,175200.0,4.5365,4.5452,4.5277,4.5365,175200.0
2009-10-27 11:50:00,5.18,5.2,5.18,5.2,277600.0,4.5365,4.554,4.5365,4.554,277600.0
2009-10-27 12:00:00,5.2,5.2,5.18,5.19,236800.0,4.554,4.554,4.5365,4.5452,236800.0
2009-10-27 12:10:00,5.19,5.2,5.18,5.19,261600.0,4.5452,4.554,4.5365,4.5452,261600.0
2009-10-27 12:20:00,5.2,5.2,5.18,5.18,203200.0,4.554,4.554,4.5365,4.5365,203200.0
2009-10-27 12:30:00,5.18,5.19,5.18,5.18,266400.0,4.5365,4.5452,4.5365,4.5365,266400.0
2009-10-27 12:40:00,5.18,5.2,5.18,5.2,228800.0,4.5365,4.554,4.5365,4.554,228800.0
2009-10-27 12:50:00,5.2,5.2,5.17,5.17,296800.0,4.554,4.554,4.5277,4.5277,296800.0
2009-10-27 13:00:00,5.18,5.18,5.16,5.17,384800.0,4.5365,4.5365,4.519,4.5277,384800.0
2009-10-27 13:10:00,5.17,5.18,5.17,5.17,282400.0,4.5277,4.5365,4.5277,4.5277,282400.0
2009-10-27 13:20:00,5.17,5.17,5.15,5.16,318400.0,4.5277,4.5277,4.5102,4.519,318400.0
2009-10-27 13:30:00,5.16,5.16,5.13,5.14,416000.0,4.519,4.519,4.4927,4.5015,416000.0
2009-10-27 13:40:00,5.14,5.17,5.14,5.17,358400.0,4.5015,4.5277,4.5015,4.5277,358400.0
2009-10-27 13:50:00,5.18,5.18,5.16,5.17,200800.0,4.5365,4.5365,4.519,4.5277,200800.0
2009-10-27 14:00:00,5.17,5.17,5.16,5.16,284800.0,4.5277,4.5277,4.519,4.519,284800.0
2009-10-27 14:10:00,5.16,5.2,5.16,5.19,249600.0,4.519,4.554,4.519,4.5452,249600.0
2009-10-27 14:20:00,5.19,5.2,5.19,5.19,277600.0,4.5452,4.554,4.5452,4.5452,277600.0
2009-10-27 14:30:00,5.19,5.2,5.18,5.18,258400.0,4.5452,4.554,4.5365,4.5365,258400.0
2009-10-27 14:40:00,5.18,5.2,5.18,5.2,320000.0,4.5365,4.554,4.5365,4.554,320000.0
2009-10-27 14:50:00,5.2,5.21,5.2,5.21,348800.0,4.554,4.5628,4.554,4.5628,348800.0
2009-10-27 15:00:00,5.21,5.21,5.19,5.2,372800.0,4.5628,4.5628,4.5452,4.554,372800.0
2009-10-27 15:10:00,5.2,5.21,5.19,5.21,329600.0,4.554,4.5628,4.5452,4.5628,329600.0
2009-10-27 15:20:00,5.21,5.21,5.19,5.2,355200.0,4.5628,4.5628,4.5452,4.554,355200.0
2009-10-27 15:30:00,5.2,5.21,5.18,5.19,721600.0,4.554,4.5628,4.5365,4.5452,721600.0
2009-10-27 15:40:00,5.19,5.21,5.19,5.2,800800.0,4.5452,4.5628,4.5452,4.554,800800.0
2009-10-27 15:50:00,5.2,5.21,5.19,5.2,1185600.0,4.554,4.5628,4.5452,4.554,1185600.0
2009-10-28 09:30:00,5.15,5.16,5.13,5.15,404000.0,4.5102,4.519,4.4927,4.5102,404000.0
2009-10-28 09:40:00,5.15,5.17,5.13,5.13,244000.0,4.5102,4.5277,4.4927,4.4927,244000.0
2009-10-28 09:50:00,5.13,5.15,5.12,5.13,204800.0,4.4927,4.5102,4.4839,4.4927,204800.0
2009-10-28 10:00:00,5.12,5.13,5.1,5.11,425600.0,4.4839,4.4927,4.4664,4.4752,425600.0
2009-10-28 10:10:00,5.11,5.12,5.09,5.09,131200.0,4.4752,4.4839,4.4577,4.4577,131200.0
2009-10-28 10:20:00,5.1,5.11,5.09,5.1,273600.0,4.4664,4.4752,4.4577,4.4664,273600.0
2009-10-28 10:30:00,5.1,5.11,5.1,5.1,219200.0,4.4664,4.4752,4.4664,4.4664,219200.0
2009-10-28 10:40:00,5.1,5.11,5.1,5.1,218400.0,4.4664,4.4752,4.4664,4.4664,218400.0
2009-10-28 10:50:00,5.1,5.1,5.07,5.1,416000.0,4.4664,4.4664,4.4402,4.4664,416000.0
2009-10-28 11:00:00,5.1,5.1,5.09,5.1,335200.0,4.4664,4.4664,4.4577,4.4664,335200.0
2009-10-28 11:10:00,5.1,5.11,5.09,5.11,263200.0,4.4664,4.4752,4.4577,4.4752,263200.0
2009-10-28 11:20:00,5.11,5.11,5.09,5.1,183200.0,4.4752,4.4752,4.4577,4.4664,183200.0
2009-10-28 11:30:00,5.1,5.11,5.1,5.1,206400.0,4.4664,4.4752,4.4664,4.4664,206400.0
2009-10-28 11:40:00,5.1,5.11,5.09,5.09,224800.0,4.4664,4.4752,4.4577,4.4577,224800.0
2009-10-28 11:50:00,5.09,5.1,5.08,5.09,139200.0,4.4577,4.4664,4.4489,4.4577,139200.0
2009-10-28 12:00:00,5.09,5.11,5.09,5.1,188800.0,4.4577,4.4752,4.4577,4.4664,188800.0
2009-10-28 12:10:00,5.1,5.1,5.09,5.1,160000.0,4.4664,4.4664,4.4577,4.4664,160000.0
2009-10-28 12:20:00,5.1,5.1,5.07,5.09,168000.0,4.4664,4.4664,4.4402,4.4577,168000.0
2009-10-28 12:30:00,5.09,5.09,5.08,5.09,245600.0,4.4577,4.4577,4.4489,4.4577,245600.0
2009-10-28 12:40:00,5.09,5.1,5.08,5.1,180000.0,4.4577,4.4664,4.4489,4.4664,180000.0
2009-10-28 12:50:00,5.1,5.1,5.06,5.07,376800.0,4.4664,4.4664,4.4314,4.4402,376800.0
2009-10-28 13:00:00,5.07,5.09,5.06,5.08,265600.0,4.4402,4.4577,4.4314,4.4489,265600.0
2009-10-28 13:10:00,5.08,5.09,5.08,5.08,560000.0,4.4489,4.4577,4.4489,4.4489,560000.0
2009-10-28 13:20:00,5.08,5.09,5.07,5.07,182400.0,4.4489,4.4577,4.4402,4.4402,182400.0
2009-10-28 13:30:00,5.07,5.08,5.07,5.07,166400.0,4.4402,4.4489,4.4402,4.4402,166400.0
2009-10-28 13:40:00,5.07,5.08,5.07,5.07,174400.0,4.4402,4.4489,4.4402,4.4402,174400.0
2009-10-28 13:50:00,5.07,5.07,5.06,5.06,409600.0,4.4402,4.4402,4.4314,4.4314,409600.0
2009-10-28 14:00:00,5.06,5.07,5.05,5.06,583200.0,4.4314,4.4402,4.4226,4.4314,583200.0
2009-10-28 14:10:00,5.06,5.07,5.05,5.06,285600.0,4.4314,4.4402,4.4226,4.4314,285600.0
2009-10-28 14:20:00,5.06,5.07,5.05,5.05,308800.0,4.4314,4.4402,4.4226,4.4226,308800.0
2009-10-28 14:30:00,5.05,5.06,5.03,5.03,504800.0,4.4226,4.4314,4.4051,4.4051,504800.0
2009-10-28 14:40:00,5.03,5.05,5.03,5.03,468800.0,4.4051,4.4226,4.4051,4.4051,468800.0
2009-10-28 14:50:00,5.03,5.04,5.02,5.03,407200.0,4.4051,4.4139,4.3964,4.4051,407200.0
2009-10-28 15:00:00,5.02,5.04,5.02,5.03,600000.0,4.3964,4.4139,4.3964,4.4051,600000.0
2009-10-28 15:10:00,5.03,5.03,5.01,5.02,624800.0,4.4051,4.4051,4.3876,4.3964,624800.0
2009-10-28 15:20:00,5.02,5.03,5.02,5.03,596800.0,4.3964,4.4051,4.3964,4.4051,596800.0
2009-10-28 15:30:00,5.03,5.04,5.01,5.02,708000.0,4.4051,4.4139,4.3876,4.3964,708000.0
2009-10-28 15:40:00,5.02,5.04,5.02,5.04,636800.0,4.3964,4.4139,4.3964,4.4139,636800.0
2009-10-28 15:50:00,5.04,5.04,5.02,5.02,1685600.0,4.4139,4.4139,4.3964,4.3964,1685600.0
2009-10-29 09:30:00,5.06,5.13,5.02,5.11,436800.0,4.4314,4.4927,4.3964,4.4752,436800.0
2009-10-29 09:40:00,5.12,5.13,5.09,5.11,200800.0,4.4839,4.4927,4.4577,4.4752,200800.0
2009-10-29 09:50:00,5.11,5.12,5.1,5.12,259200.0,4.4752,4.4839,4.4664,4.4839,259200.0
2009-10-29 10:00:00,5.12,5.16,5.12,5.15,340000.0,4.4839,4.519,4.4839,4.5102,340000.0
2009-10-29 10:10:00,5.15,5.16,5.14,5.15,131200.0,4.5102,4.519,4.5015,4.5102,131200.0
2009-10-29 10:20:00,5.15,5.17,5.14,5.14,189600.0,4.5102,4.5277,4.5015,4.5015,189600.0
2009-10-29 10:30:00,5.14,5.15,5.13,5.15,201600.0,4.5015,4.5102,4.4927,4.5102,201600.0
2009-10-29 10:40:00,5.15,5.16,5.15,5.16,193600.0,4.5102,4.519,4.5102,4.519,193600.0
2009-10-29 10:50:00,5.16,5.17,5.15,5.16,192000.0,4.519,4.5277,4.5102,4.519,192000.0
2009-10-29 11:00:00,5.17,5.18,5.16,5.16,187200.0,4.5277,4.5365,4.519,4.519,187200.0
2009-10-29 11:10:00,5.16,5.17,5.15,5.16,221600.0,4.519,4.5277,4.5102,4.519,221600.0
2009-10-29 11:20:00,5.16,5.16,5.15,5.16,98400.0,4.519,4.519,4.5102,4.519,98400.0
2009-10-29 11:30:00,5.16,5.16,5.15,5.15,139200.0,4.519,4.519,4.5102,4.5102,139200.0
2009-10-29 11:40:00,5.15,5.15,5.13,5.13,207200.0,4.5102,4.5102,4.4927,4.4927,207200.0
2009-10-29 11:50:00,5.13,5.13,5.12,5.12,232800.0,4.4927,4.4927,4.4839,4.4839,232800.0
2009-10-29 12:00:00,5.12,5.13,5.12,5.13,180000.0,4.4839,4.4927,4.4839,4.4927,180000.0
2009-10-29 12:10:00,5.13,5.13,5.12,5.13,191200.0,4.4927,4.4927,4.4839,4.4927,191200.0
2009-10-29 12:20:00,5.12,5.14,5.12,5.14,162400.0,4.4839,4.5015,4.4839,4.5015,162400.0
2009-10-29 12:30:00,5.14,5.16,5.14,5.15,146400.0,4.5015,4.519,4.5015,4.5102,146400.0
2009-10-29 12:40:00,5.15,5.17,5.15,5.16,128800.0,4.5102,4.5277,4.5102,4.519,128800.0
2009-10-29 12:50:00,5.16,5.17,5.16,5.17,105600.0,4.519,4.5277,4.519,4.5277,105600.0
2009-10-29 13:00:00,5.17,5.17,5.16,5.16,168000.0,4.5277,4.5277,4.519,4.519,168000.0
2009-10-29 13:10:00,5.16,5.16,5.15,5.16,216000.0,4.519,4.519,4.5102,4.519,216000.0
2009-10-29 13:20:00,5.16,5.16,5.15,5.16,220800.0,4.519,4.519,4.5102,4.519,220800.0
2009-10-29 13:30:00,5.16,5.17,5.16,5.17,137600.0,4.519,4.5277,4.519,4.5277,137600.0
2009-10-29 13:40:00,5.17,5.17,5.16,5.17,271200.0,4.5277,4.5277,4.519,4.5277,271200.0
2009-10-29 13:50:00,5.16,5.17,5.15,5.16,147200.0,4.519,4.5277,4.5102,4.519,147200.0
2009-10-29 14:00:00,5.15,5.16,5.15,5.15,133600.0,4.5102,4.519,4.5102,4.5102,133600.0
2009-10-29 14:10:00,5.15,5.16,5.14,5.14,232800.0,4.5102,4.519,4.5015,4.5015,232800.0
2009-10-29 14:20:00,5.14,5.16,5.14,5.15,147200.0,4.5015,4.519,4.5015,4.5102,147200.0
2009-10-29 14:30:00,5.15,5.17,5.15,5.16,399200.0,4.5102,4.5277,4.5102,4.519,399200.0
2009-10-29 14:40:00,5.16,5.18,5.16,5.18,177600.0,4.519,4.5365,4.519,4.5365,177600.0
2009-10-29 14:50:00,5.18,5.19,5.18,5.19,335200.0,4.5365,4.5452,4.5365,4.5452,335200.0
2009-10-29 15:00:00,5.19,5.19,5.18,5.18,352800.0,4.5452,4.5452,4.5365,4.5365,352800.0
2009-10-29 15:10:00,5.18,5.18,5.17,5.17,374400.0,4.5365,4.5365,4.5277,4.5277,374400.0
2009-10-29 15:20:00,5.17,5.17,5.16,5.17,444800.0,4.5277,4.5277,4.519,4.5277,444800.0
2009-10-29 15:30:00,5.17,5.17,5.16,5.17,424800.0,4.5277,4.5277,4.519,4.5277,424800.0
2009-10-29 15:40:00,5.17,5.17,5.15,5.16,460000.0,4.5277,4.5277,4.5102,4.519,460000.0
2009-10-29 15:50:00,5.16,5.18,5.16,5.17,730400.0,4.519,4.5365,4.519,4.5277,730400.0
2009-10-30 09:30:00,5.17,5.18,5.13,5.17,264800.0,4.5277,4.5365,4.4927,4.5277,264800.0
2009-10-30 09:40:00,5.17,5.2,5.15,5.17,163200.0,4.5277,4.554,4.5102,4.5277,163200.0
2009-10-30 09:50:00,5.17,5.18,5.15,5.16,183200.0,4.5277,4.5365,4.5102,4.519,183200.0
2009-10-30 10:00:00,5.17,5.19,5.16,5.17,320800.0,4.5277,4.5452,4.519,4.5277,320800.0
2009-10-30 10:10:00,5.17,5.17,5.13,5.13,726400.0,4.5277,4.5277,4.4927,4.4927,726400.0
2009-10-30 10:20:00,5.13,5.14,5.12,5.12,362400.0,4.4927,4.5015,4.4839,4.4839,362400.0
2009-10-30 10:30:00,5.13,5.13,5.11,5.12,268000.0,4.4927,4.4927,4.4752,4.4839,268000.0
2009-10-30 10:40:00,5.12,5.15,5.12,5.15,419200.0,4.4839,4.5102,4.4839,4.5102,419200.0
2009-10-30 10:50:00,5.15,5.16,5.15,5.16,259200.0,4.5102,4.519,4.5102,4.519,259200.0
2009-10-30 11:00:00,5.16,5.18,5.16,5.16,396000.0,4.519,4.5365,4.519,4.519,396000.0
2009-10-30 11:10:00,5.17,5.17,5.16,5.16,287200.0,4.5277,4.5277,4.519,4.519,287200.0
2009-10-30 11:20:00,5.16,5.16,5.14,5.14,157600.0,4.519,4.519,4.5015,4.5015,157600.0
2009-10-30 11:30:00,5.14,5.14,5.11,5.11,268000.0,4.5015,4.5015,4.4752,4.4752,268000.0
2009-10-30 11:40:00,5.11,5.12,5.1,5.1,229600.0,4.4752,4.4839,4.4664,4.4664,229600.0
2009-10-30 11:50:00,5.1,5.1,5.07,5.08,247200.0,4.4664,4.4664,4.4402,4.4489,247200.0
2009-10-30 12:00:00,5.07,5.09,5.07,5.09,144800.0,4.4402,4.4577,4.4402,4.4577,144800.0
2009-10-30 12:10:00,5.09,5.1,5.07,5.08,265600.0,4.4577,4.4664,4.4402,4.4489,265600.0
2009-10-30 12:20:00,5.08,5.08,5.04,5.05,250400.0,4.4489,4.4489,4.4139,4.4226,250400.0
2009-10-30 12:30:00,5.05,5.08,5.05,5.08,244000.0,4.4226,4.4489,4.4226,4.4489,244000.0
2009-10-30 12:40:00,5.07,5.09,5.03,5.04,348000.0,4.4402,4.4577,4.4051,4.4139,348000.0
2009-10-30 12:50:00,5.04,5.05,5.03,5.04,194400.0,4.4139,4.4226,4.4051,4.4139,194400.0
2009-10-30 13:00:00,5.04,5.06,5.04,5.05,208800.0,4.4139,4.4314,4.4139,4.4226,208800.0
2009-10-30 13:10:00,5.05,5.07,5.05,5.06,270400.0,4.4226,4.4402,4.4226,4.4314,270400.0
2009-10-30 13:20:00,5.06,5.06,5.04,5.06,248800.0,4.4314,4.4314,4.4139,4.4314,248800.0
2009-10-30 13:30:00,5.06,5.06,5.03,5.05,389600.0,4.4314,4.4314,4.4051,4.4226,389600.0
2009-10-30 13:40:00,5.05,5.07,5.05,5.06,233600.0,4.4226,4.4402,4.4226,4.4314,233600.0
2009-10-30 13:50:00,5.06,5.07,5.05,5.06,377600.0,4.4314,4.4402,4.4226,4.4314,377600.0
2009-10-30 14:00:00,5.06,5.09,5.06,5.07,396000.0,4.4314,4.4577,4.4314,4.4402,396000.0
2009-10-30 14:10:00,5.07,5.09,5.06,5.07,585600.0,4.4402,4.4577,4.4314,4.4402,585600.0
2009-10-30 14:20:00,5.07,5.07,5.04,5.05,331200.0,4.4402,4.4402,4.4139,4.4226,331200.0
2009-10-30 14:30:00,5.05,5.05,5.02,5.04,377600.0,4.4226,4.4226,4.3964,4.4139,377600.0
2009-10-30 14:40:00,5.04,5.04,5.03,5.03,368800.0,4.4139,4.4139,4.4051,4.4051,368800.0
2009-10-30 14:50:00,5.03,5.04,5.03,5.04,428800.0,4.4051,4.4139,4.4051,4.4139,428800.0
2009-10-30 15:00:00,5.04,5.04,5.0,5.01,572800.0,4.4139,4.4139,4.3789,4.3876,572800.0
2009-10-30 15:10:00,5.01,5.03,5.01,5.02,536800.0,4.3876,4.4051,4.3876,4.3964,536800.0
2009-10-30 15:20:00,5.02,5.03,5.01,5.02,589600.0,4.3964,4.4051,4.3876,4.3964,589600.0
2009-10-30 15:30:00,5.02,5.05,5.02,5.03,792000.0,4.3964,4.4226,4.3964,4.4051,792000.0
2009-10-30 15:40:00,5.03,5.05,5.03,5.05,852800.0,4.4051,4.4226,4.4051,4.4226,852800.0
2009-10-30 15:50:00,5.05,5.05,5.01,5.02,937600.0,4.4226,4.4226,4.3876,4.3964,937600.0
2009-11-02 09:30:00,5.02,5.11,5.02,5.07,679200.0,4.3964,4.4752,4.3964,4.4402,679200.0
2009-11-02 09:40:00,5.07,5.08,5.05,5.06,486400.0,4.4402,4.4489,4.4226,4.4314,486400.0
2009-11-02 09:50:00,5.06,5.1,5.06,5.09,358400.0,4.4314,4.4664,4.4314,4.4577,358400.0
2009-11-02 10:00:00,5.09,5.16,5.09,5.12,1042400.0,4.4577,4.519,4.4577,4.4839,1042400.0
2009-11-02 10:10:00,5.13,5.14,5.1,5.12,370400.0,4.4927,4.5015,4.4664,4.4839,370400.0
2009-11-02 10:20:00,5.12,5.14,5.11,5.13,314400.0,4.4839,4.5015,4.4752,4.4927,314400.0
2009-11-02 10:30:00,5.13,5.14,5.11,5.13,268000.0,4.4927,4.5015,4.4752,4.4927,268000.0
2009-11-02 10:40:00,5.13,5.13,5.11,5.12,285600.0,4.4927,4.4927,4.4752,4.4839,285600.0
2009-11-02 10:50:00,5.12,5.14,5.12,5.12,448800.0,4.4839,4.5015,4.4839,4.4839,448800.0
2009-11-02 11:00:00,5.12,5.15,5.12,5.15,660000.0,4.4839,4.5102,4.4839,4.5102,660000.0
2009-11-02 11:10:00,5.15,5.18,5.15,5.17,561600.0,4.5102,4.5365,4.5102,4.5277,561600.0
2009-11-02 11:20:00,5.17,5.17,5.14,5.15,567200.0,4.5277,4.5277,4.5015,4.5102,567200.0
2009-11-02 11:30:00,5.15,5.15,5.13,5.14,384000.0,4.5102,4.5102,4.4927,4.5015,384000.0
2009-11-02 11:40:00,5.14,5.14,5.13,5.14,181600.0,4.5015,4.5015,4.4927,4.5015,181600.0
2009-11-02 11:50:00,5.14,5.15,5.13,5.14,336800.0,4.5015,4.5102,4.4927,4.5015,336800.0
2009-11-02 12:00:00,5.14,5.14,5.11,5.11,296800.0,4.5015,4.5015,4.4752,4.4752,296800.0
2009-11-02 12:10:00,5.11,5.11,5.1,5.11,279200.0,4.4752,4.4752,4.4664,4.4752,279200.0
2009-11-02 12:20:00,5.11,5.11,5.1,5.11,159200.0,4.4752,4.4752,4.4664,4.4752,159200.0
2009-11-02 12:30:00,5.1,5.11,5.09,5.09,196800.0,4.4664,4.4752,4.4577,4.4577,196800.0
2009-11-02 12:40:00,5.09,5.1,5.07,5.1,319200.0,4.4577,4.4664,4.4402,4.4664,319200.0
2009-11-02 12:50:00,5.09,5.1,5.04,5.04,629600.0,4.4577,4.4664,4.4139,4.4139,629600.0
2009-11-02 13:00:00,5.05,5.09,5.04,5.09,436800.0,4.4226,4.4577,4.4139,4.4577,436800.0
2009-11-02 13:10:00,5.09,5.09,5.07,5.08,503200.0,4.4577,4.4577,4.4402,4.4489,503200.0
2009-11-02 13:20:00,5.08,5.09,5.08,5.09,229600.0,4.4489,4.4577,4.4489,4.4577,229600.0
2009-11-02 13:30:00,5.09,5.09,5.06,5.07,267200.0,4.4577,4.4577,4.4314,4.4402,267200.0
2009-11-02 13:40:00,5.06,5.08,5.06,5.06,308800.0,4.4314,4.4489,4.4314,4.4314,308800.0
2009-11-02 13:50:00,5.06,5.06,5.04,5.05,342400.0,4.4314,4.4314,4.4139,4.4226,342400.0
2009-11-02 14:00:00,5.05,5.05,5.02,5.03,412000.0,4.4226,4.4226,4.3964,4.4051,412000.0
2009-11-02 14:10:00,5.03,5.05,5.02,5.04,416800.0,4.4051,4.4226,4.3964,4.4139,416800.0
2009-11-02 14:20:00,5.04,5.08,5.03,5.08,319200.0,4.4139,4.4489,4.4051,4.4489,319200.0
2009-11-02 14:30:00,5.08,5.09,5.07,5.08,503200.0,4.4489,4.4577,4.4402,4.4489,503200.0
2009-11-02 14:40:00,5.08,5.12,5.08,5.11,688800.0,4.4489,4.4839,4.4489,4.4752,688800.0
2009-11-02 14:50:00,5.11,5.12,5.1,5.11,438400.0,4.4752,4.4839,4.4664,4.4752,438400.0
2009-11-02 15:00:00,5.11,5.13,5.1,5.11,405600.0,4.4752,4.4927,4.4664,4.4752,405600.0
2009-11-02 15:10:00,5.11,5.12,5.09,5.1,450400.0,4.4752,4.4839,4.4577,4.4664,450400.0
2009-11-02 15:20:00,5.1,5.12,5.09,5.11,602400.0,4.4664,4.4839,4.4577,4.4752,602400.0
2009-11-02 15:30:00,5.11,5.14,5.11,5.14,932000.0,4.4752,4.5015,4.4752,4.5015,932000.0
2009-11-02 15:40:00,5.14,5.14,5.13,5.14,1094400.0,4.5015,4.5015,4.4927,4.5015,1094400.0
2009-11-02 15:50:00,5.14,5.15,5.13,5.14,2725600.0,4.5015,4.5102,4.4927,4.5015,2725600.0
2009-11-03 09:30:00,5.1,5.11,5.06,5.11,255200.0,4.4664,4.4752,4.4314,4.4752,255200.0
2009-11-03 09:40:00,5.11,5.12,5.11,5.11,222400.0,4.4752,4.4839,4.4752,4.4752,222400.0
2009-11-03 09:50:00,5.11,5.13,5.1,5.11,599200.0,4.4752,4.4927,4.4664,4.4752,599200.0
2009-11-03 10:00:00,5.11,5.13,5.09,5.12,357600.0,4.4752,4.4927,4.4577,4.4839,357600.0
2009-11-03 10:10:00,5.12,5.12,5.09,5.11,420800.0,4.4839,4.4839,4.4577,4.4752,420800.0
2009-11-03 10:20:00,5.11,5.12,5.1,5.12,968000.0,4.4752,4.4839,4.4664,4.4839,968000.0
2009-11-03 10:30:00,5.12,5.13,5.1,5.1,406400.0,4.4839,4.4927,4.4664,4.4664,406400.0
2009-11-03 10:40:00,5.11,5.13,5.11,5.12,401600.0,4.4752,4.4927,4.4752,4.4839,401600.0
2009-11-03 10:50:00,5.12,5.13,5.11,5.12,304000.0,4.4839,4.4927,4.4752,4.4839,304000.0
2009-11-03 11:00:00,5.13,5.13,5.11,5.12,345600.0,4.4927,4.4927,4.4752,4.4839,345600.0
2009-11-03 11:10:00,5.12,5.15,5.12,5.14,479200.0,4.4839,4.5102,4.4839,4.5015,479200.0
2009-11-03 11:20:00,5.14,5.14,5.12,5.13,220800.0,4.5015,4.5015,4.4839,4.4927,220800.0
2009-11-03 11:30:00,5.14,5.14,5.11,5.12,233600.0,4.5015,4.5015,4.4752,4.4839,233600.0
2009-11-03 11:40:00,5.12,5.14,5.11,5.14,208000.0,4.4839,4.5015,4.4752,4.5015,208000.0
2009-11-03 11:50:00,5.13,5.14,5.12,5.13,209600.0,4.4927,4.5015,4.4839,4.4927,209600.0
2009-11-03 12:00:00,5.14,5.14,5.13,5.14,216800.0,4.5015,4.5015,4.4927,4.5015,216800.0
2009-11-03 12:10:00,5.14,5.14,5.13,5.14,304800.0,4.5015,4.5015,4.4927,4.5015,304800.0
2009-11-03 12:20:00,5.14,5.15,5.13,5.14,437600.0,4.5015,4.5102,4.4927,4.5015,437600.0
2009-11-03 12:30:00,5.14,5.16,5.14,5.15,610400.0,4.5015,4.519,4.5015,4.5102,610400.0
2009-11-03 12:40:00,5.15,5.16,5.15,5.16,395200.0,4.5102,4.519,4.5102,4.519,395200.0
2009-11-03 12:50:00,5.16,5.17,5.16,5.16,459200.0,4.519,4.5277,4.519,4.519,459200.0
2009-11-03 13:00:00,5.16,5.16,5.15,5.15,405600.0,4.519,4.519,4.5102,4.5102,405600.0
2009-11-03 13:10:00,5.15,5.16,5.15,5.16,290400.0,4.5102,4.519,4.5102,4.519,290400.0
2009-11-03 13:20:00,5.15,5.16,5.14,5.14,348000.0,4.5102,4.519,4.5015,4.5015,348000.0
2009-11-03 13:30:00,5.14,5.15,5.14,5.14,282400.0,4.5015,4.5102,4.5015,4.5015,282400.0
2009-11-03 13:40:00,5.14,5.15,5.14,5.14,188800.0,4.5015,4.5102,4.5015,4.5015,188800.0
2009-11-03 13:50:00,5.14,5.15,5.14,5.15,343200.0,4.5015,4.5102,4.5015,4.5102,343200.0
2009-11-03 14:00:00,5.15,5.16,5.14,5.16,572800.0,4.5102,4.519,4.5015,4.519,572800.0
2009-11-03 14:10:00,5.16,5.16,5.15,5.16,475200.0,4.519,4.519,4.5102,4.519,475200.0
2009-11-03 14:20:00,5.16,5.16,5.15,5.16,283200.0,4.519,4.519,4.5102,4.519,283200.0
2009-11-03 14:30:00,5.16,5.17,5.15,5.15,412800.0,4.519,4.5277,4.5102,4.5102,412800.0
2009-11-03 14:40:00,5.15,5.16,5.14,5.16,718400.0,4.5102,4.519,4.5015,4.519,718400.0
2009-11-03 14:50:00,5.16,5.16,5.14,5.14,484000.0,4.519,4.519,4.5015,4.5015,484000.0
2009-11-03 15:00:00,5.14,5.15,5.14,5.14,577600.0,4.5015,4.5102,4.5015,4.5015,577600.0
2009-11-03 15:10:00,5.14,5.15,5.14,5.14,349600.0,4.5015,4.5102,4.5015,4.5015,349600.0
2009-11-03 15:20:00,5.14,5.15,5.14,5.15,336000.0,4.5015,4.5102,4.5015,4.5102,336000.0
2009-11-03 15:30:00,5.15,5.17,5.15,5.17,685600.0,4.5102,4.5277,4.5102,4.5277,685600.0
2009-11-03 15:40:00,5.17,5.18,5.16,5.17,908800.0,4.5277,4.5365,4.519,4.5277,908800.0
2009-11-03 15:50:00,5.17,5.18,5.16,5.17,1466400.0,4.5277,4.5365,4.519,4.5277,1466400.0
2009-11-04 09:30:00,5.22,5.22,5.17,5.2,504800.0,4.5715,4.5715,4.5277,4.554,504800.0
2009-11-04 09:40:00,5.19,5.19,5.17,5.17,417600.0,4.5452,4.5452,4.5277,4.5277,417600.0
2009-11-04 09:50:00,5.17,5.18,5.16,5.18,416000.0,4.5277,4.5365,4.519,4.5365,416000.0
2009-11-04 10:00:00,5.18,5.2,5.17,5.2,533600.0,4.5365,4.554,4.5277,4.554,533600.0
2009-11-04 10:10:00,5.2,5.21,5.19,5.21,628000.0,4.554,4.5628,4.5452,4.5628,628000.0
2009-11-04 10:20:00,5.21,5.22,5.2,5.22,381600.0,4.5628,4.5715,4.554,4.5715,381600.0
2009-11-04 10:30:00,5.22,5.24,5.22,5.22,441600.0,4.5715,4.589,4.5715,4.5715,441600.0
2009-11-04 10:40:00,5.22,5.23,5.22,5.23,369600.0,4.5715,4.5803,4.5715,4.5803,369600.0
2009-11-04 10:50:00,5.23,5.25,5.23,5.24,284800.0,4.5803,4.5978,4.5803,4.589,284800.0
2009-11-04 11:00:00,5.24,5.24,5.22,5.23,401600.0,4.589,4.589,4.5715,4.5803,401600.0
2009-11-04 11:10:00,5.23,5.23,5.22,5.23,138400.0,4.5803,4.5803,4.5715,4.5803,138400.0
2009-11-04 11:20:00,5.23,5.24,5.23,5.24,199200.0,4.5803,4.589,4.5803,4.589,199200.0
2009-11-04 11:30:00,5.24,5.24,5.23,5.23,196800.0,4.589,4.589,4.5803,4.5803,196800.0
2009-11-04 11:40:00,5.23,5.24,5.23,5.24,300000.0,4.5803,4.589,4.5803,4.589,300000.0
2009-11-04 11:50:00,5.24,5.24,5.22,5.22,192000.0,4.589,4.589,4.5715,4.5715,192000.0
2009-11-04 12:00:00,5.22,5.22,5.2,5.2,327200.0,4.5715,4.5715,4.554,4.554,327200.0
2009-11-04 12:10:00,5.2,5.2,5.18,5.18,516000.0,4.554,4.554,4.5365,4.5365,516000.0
2009-11-04 12:20:00,5.18,5.2,5.18,5.2,252800.0,4.5365,4.554,4.5365,4.554,252800.0
2009-11-04 12:30:00,5.2,5.2,5.19,5.2,162400.0,4.554,4.554,4.5452,4.554,162400.0
2009-11-04 12:40:00,5.2,5.21,5.2,5.2,188000.0,4.554,4.5628,4.554,4.554,188000.0
2009-11-04 12:50:00,5.2,5.21,5.2,5.21,145600.0,4.554,4.5628,4.554,4.5628,145600.0
2009-11-04 13:00:00,5.21,5.22,5.21,5.21,270400.0,4.5628,4.5715,4.5628,4.5628,270400.0
2009-11-04 13:10:00,5.21,5.21,5.2,5.2,107200.0,4.5628,4.5628,4.554,4.554,107200.0
2009-11-04 13:20:00,5.21,5.21,5.2,5.2,144800.0,4.5628,4.5628,4.554,4.554,144800.0
2009-11-04 13:30:00,5.2,5.21,5.2,5.2,164800.0,4.554,4.5628,4.554,4.554,164800.0
2009-11-04 13:40:00,5.2,5.2,5.19,5.2,166400.0,4.554,4.554,4.5452,4.554,166400.0
2009-11-04 13:50:00,5.2,5.2,5.19,5.2,425600.0,4.554,4.554,4.5452,4.554,425600.0
2009-11-04 14:00:00,5.2,5.2,5.19,5.2,371200.0,4.554,4.554,4.5452,4.554,371200.0
2009-11-04 14:10:00,5.2,5.22,5.18,5.19,330400.0,4.554,4.5715,4.5365,4.5452,330400.0
2009-11-04 14:20:00,5.19,5.2,5.17,5.18,912000.0,4.5452,4.554,4.5277,4.5365,912000.0
2009-11-04 14:30:00,5.17,5.21,5.17,5.21,709600.0,4.5277,4.5628,4.5277,4.5628,709600.0
2009-11-04 14:40:00,5.21,5.23,5.2,5.22,757600.0,4.5628,4.5803,4.554,4.5715,757600.0
2009-11-04 14:50:00,5.22,5.23,5.21,5.22,428800.0,4.5715,4.5803,4.5628,4.5715,428800.0
2009-11-04 15:00:00,5.22,5.22,5.19,5.19,672000.0,4.5715,4.5715,4.5452,4.5452,672000.0
2009-11-04 15:10:00,5.2,5.21,5.18,5.2,580800.0,4.554,4.5628,4.5365,4.554,580800.0
2009-11-04 15:20:00,5.2,5.22,5.2,5.22,415200.0,4.554,4.5715,4.554,4.5715,415200.0
2009-11-04 15:30:00,5.22,5.22,5.17,5.18,807200.0,4.5715,4.5715,4.5277,4.5365,807200.0
2009-11-04 15:40:00,5.18,5.18,5.16,5.18,1014400.0,4.5365,4.5365,4.519,4.5365,1014400.0
2009-11-04 15:50:00,5.18,5.18,5.16,5.17,1126400.0,4.5365,4.5365,4.519,4.5277,1126400.0
2009-11-05 09:30:00,5.24,5.27,5.22,5.25,580800.0,4.589,4.6153,4.5715,4.5978,580800.0
2009-11-05 09:40:00,5.26,5.26,5.24,5.25,525600.0,4.6066,4.6066,4.589,4.5978,525600.0
2009-11-05 09:50:00,5.25,5.26,5.24,5.24,691200.0,4.5978,4.6066,4.589,4.589,691200.0
2009-11-05 10:00:00,5.25,5.28,5.25,5.26,894400.0,4.5978,4.6241,4.5978,4.6066,894400.0
2009-11-05 10:10:00,5.27,5.27,5.25,5.25,492000.0,4.6153,4.6153,4.5978,4.5978,492000.0
2009-11-05 10:20:00,5.25,5.29,5.25,5.29,290400.0,4.5978,4.6328,4.5978,4.6328,290400.0
2009-11-05 10:30:00,5.29,5.33,5.29,5.33,310400.0,4.6328,4.6679,4.6328,4.6679,310400.0
2009-11-05 10:40:00,5.33,5.35,5.32,5.35,290400.0,4.6679,4.6854,4.6591,4.6854,290400.0
2009-11-05 10:50:00,5.35,5.35,5.33,5.34,123200.0,4.6854,4.6854,4.6679,4.6766,123200.0
2009-11-05 11:00:00,5.34,5.34,5.34,5.34,130400.0,4.6766,4.6766,4.6766,4.6766,130400.0
2009-11-05 11:10:00,5.34,5.34,5.31,5.31,147200.0,4.6766,4.6766,4.6503,4.6503,147200.0
2009-11-05 11:20:00,5.31,5.32,5.3,5.3,184800.0,4.6503,4.6591,4.6416,4.6416,184800.0
2009-11-05 11:30:00,5.31,5.31,5.3,5.3,94400.0,4.6503,4.6503,4.6416,4.6416,94400.0
2009-11-05 11:40:00,5.3,5.3,5.28,5.28,101600.0,4.6416,4.6416,4.6241,4.6241,101600.0
2009-11-05 11:50:00,5.28,5.28,5.27,5.27,164000.0,4.6241,4.6241,4.6153,4.6153,164000.0
2009-11-05 12:00:00,5.27,5.29,5.27,5.28,117600.0,4.6153,4.6328,4.6153,4.6241,117600.0
2009-11-05 12:10:00,5.29,5.29,5.27,5.27,623200.0,4.6328,4.6328,4.6153,4.6153,623200.0
2009-11-05 12:20:00,5.28,5.28,5.27,5.27,145600.0,4.6241,4.6241,4.6153,4.6153,145600.0
2009-11-05 12:30:00,5.27,5.28,5.27,5.28,110400.0,4.6153,4.6241,4.6153,4.6241,110400.0
2009-11-05 12:40:00,5.28,5.29,5.27,5.29,94400.0,4.6241,4.6328,4.6153,4.6328,94400.0
2009-11-05 12:50:00,5.29,5.29,5.28,5.29,96800.0,4.6328,4.6328,4.6241,4.6328,96800.0
2009-11-05 13:00:00,5.29,5.3,5.28,5.28,197600.0,4.6328,4.6416,4.6241,4.6241,197600.0
2009-11-05 13:10:00,5.28,5.3,5.28,5.29,83200.0,4.6241,4.6416,4.6241,4.6328,83200.0
2009-11-05 13:20:00,5.29,5.29,5.29,5.29,80800.0,4.6328,4.6328,4.6328,4.6328,80800.0
2009-11-05 13:30:00,5.29,5.3,5.28,5.29,128000.0,4.6328,4.6416,4.6241,4.6328,128000.0
2009-11-05 13:40:00,5.29,5.3,5.28,5.3,133600.0,4.6328,4.6416,4.6241,4.6416,133600.0
2009-11-05 13:50:00,5.29,5.29,5.28,5.28,176800.0,4.6328,4.6328,4.6241,4.6241,176800.0
2009-11-05 14:00:00,5.28,5.28,5.27,5.27,263200.0,4.6241,4.6241,4.6153,4.6153,263200.0
2009-11-05 14:10:00,5.27,5.28,5.26,5.26,1284800.0,4.6153,4.6241,4.6066,4.6066,1284800.0
2009-11-05 14:20:00,5.26,5.27,5.26,5.26,416800.0,4.6066,4.6153,4.6066,4.6066,416800.0
2009-11-05 14:30:00,5.26,5.26,5.26,5.26,236800.0,4.6066,4.6066,4.6066,4.6066,236800.0
2009-11-05 14:40:00,5.26,5.26,5.25,5.26,291200.0,4.6066,4.6066,4.5978,4.6066,291200.0
2009-11-05 14:50:00,5.26,5.26,5.25,5.26,259200.0,4.6066,4.6066,4.5978,4.6066,259200.0
2009-11-05 15:00:00,5.26,5.26,5.25,5.25,406400.0,4.6066,4.6066,4.5978,4.5978,406400.0
2009-11-05 15:10:00,5.25,5.25,5.25,5.25,522400.0,4.5978,4.5978,4.5978,4.5978,522400.0
2009-11-05 15:20:00,5.25,5.25,5.24,5.25,642400.0,4.5978,4.5978,4.589,4.5978,642400.0
2009-11-05 15:30:00,5.25,5.26,5.25,5.25,415200.0,4.5978,4.6066,4.5978,4.5978,415200.0
2009-11-05 15:40:00,5.25,5.26,5.24,5.26,772800.0,4.5978,4.6066,4.589,4.6066,772800.0
2009-11-05 15:50:00,5.26,5.27,5.25,5.25,1672000.0,4.6066,4.6153,4.5978,4.5978,1672000.0
2009-11-06 09:30:00,5.22,5.24,5.21,5.22,225600.0,4.5715,4.589,4.5628,4.5715,225600.0
2009-11-06 09:40:00,5.22,5.25,5.22,5.24,318400.0,4.5715,4.5978,4.5715,4.589,318400.0
2009-11-06 09:50:00,5.24,5.25,5.22,5.25,348000.0,4.589,4.5978,4.5715,4.5978,348000.0
2009-11-06 10:00:00,5.25,5.25,5.23,5.24,589600.0,4.5978,4.5978,4.5803,4.589,589600.0
2009-11-06 10:10:00,5.24,5.25,5.24,5.25,198400.0,4.589,4.5978,4.589,4.5978,198400.0
2009-11-06 10:20:00,5.25,5.25,5.21,5.21,399200.0,4.5978,4.5978,4.5628,4.5628,399200.0
2009-11-06 10:30:00,5.22,5.22,5.2,5.22,283200.0,4.5715,4.5715,4.554,4.5715,283200.0
2009-11-06 10:40:00,5.22,5.22,5.19,5.22,222400.0,4.5715,4.5715,4.5452,4.5715,222400.0
2009-11-06 10:50:00,5.22,5.24,5.21,5.24,208000.0,4.5715,4.589,4.5628,4.589,208000.0
2009-11-06 11:00:00,5.23,5.25,5.22,5.25,236000.0,4.5803,4.5978,4.5715,4.5978,236000.0
2009-11-06 11:10:00,5.24,5.25,5.23,5.24,208800.0,4.589,4.5978,4.5803,4.589,208800.0
2009-11-06 11:20:00,5.24,5.24,5.22,5.24,101600.0,4.589,4.589,4.5715,4.589,101600.0
2009-11-06 11:30:00,5.24,5.25,5.23,5.23,141600.0,4.589,4.5978,4.5803,4.5803,141600.0
2009-11-06 11:40:00,5.23,5.25,5.23,5.24,167200.0,4.5803,4.5978,4.5803,4.589,167200.0
2009-11-06 11:50:00,5.24,5.25,5.24,5.24,143200.0,4.589,4.5978,4.589,4.589,143200.0
2009-11-06 12:00:00,5.24,5.25,5.24,5.25,68800.0,4.589,4.5978,4.589,4.5978,68800.0
2009-11-06 12:10:00,5.25,5.26,5.25,5.25,226400.0,4.5978,4.6066,4.5978,4.5978,226400.0
2009-11-06 12:20:00,5.25,5.25,5.24,5.24,116000.0,4.5978,4.5978,4.589,4.589,116000.0
2009-11-06 12:30:00,5.24,5.25,5.23,5.24,76800.0,4.589,4.5978,4.5803,4.589,76800.0
2009-11-06 12:40:00,5.24,5.24,5.23,5.23,143200.0,4.589,4.589,4.5803,4.5803,143200.0
2009-11-06 12:50:00,5.23,5.24,5.23,5.24,165600.0,4.5803,4.589,4.5803,4.589,165600.0
2009-11-06 13:00:00,5.24,5.24,5.23,5.24,92800.0,4.589,4.589,4.5803,4.589,92800.0
2009-11-06 13:10:00,5.24,5.25,5.24,5.25,107200.0,4.589,4.5978,4.589,4.5978,107200.0
2009-11-06 13:20:00,5.25,5.26,5.25,5.26,167200.0,4.5978,4.6066,4.5978,4.6066,167200.0
2009-11-06 13:30:00,5.26,5.28,5.26,5.27,275200.0,4.6066,4.6241,4.6066,4.6153,275200.0
2009-11-06 13:40:00,5.27,5.27,5.26,5.26,163200.0,4.6153,4.6153,4.6066,4.6066,163200.0
2009-11-06 13:50:00,5.26,5.26,5.25,5.25,102400.0,4.6066,4.6066,4.5978,4.5978,102400.0
2009-11-06 14:00:00,5.25,5.26,5.24,5.25,104000.0,4.5978,4.6066,4.589,4.5978,104000.0
2009-11-06 14:10:00,5.24,5.25,5.24,5.25,48800.0,4.589,4.5978,4.589,4.5978,48800.0
2009-11-06 14:20:00,5.25,5.25,5.24,5.25,62400.0,4.5978,4.5978,4.589,4.5978,62400.0
2009-11-06 14:30:00,5.24,5.25,5.24,5.25,43200.0,4.589,4.5978,4.589,4.5978,43200.0
2009-11-06 14:40:00,5.25,5.25,5.23,5.23,88000.0,4.5978,4.5978,4.5803,4.5803,88000.0
2009-11-06 14:50:00,5.24,5.24,5.23,5.23,91200.0,4.589,4.589,4.5803,4.5803,91200.0
2009-11-06 15:00:00,5.23,5.24,5.22,5.23,186400.0,4.5803,4.589,4.5715,4.5803,186400.0
2009-11-06 15:10:00,5.23,5.23,5.22,5.23,144000.0,4.5803,4.5803,4.5715,4.5803,144000.0
2009-11-06 15:20:00,5.23,5.23,5.22,5.23,184800.0,4.5803,4.5803,4.5715,4.5803,184800.0
2009-11-06 15:30:00,5.23,5.23,5.23,5.23,49600.0,4.5803,4.5803,4.5803,4.5803,49600.0
2009-11-06 15:40:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-06 15:50:00,5.23,5.23,5.23,5.23,0.0,4.5803,4.5803,4.5803,4.5803,0.0
2009-11-09 09:30:00,5.27,5.31,5.27,5.31,224800.0,4.6153,4.6503,4.6153,4.6503,224800.0
2009-11-09 09:40:00,5.31,5.31,5.3,5.31,228000.0,4.6503,4.6503,4.6416,4.6503,228000.0
2009-11-09 09:50:00,5.31,5.31,5.3,5.3,148000.0,4.6503,4.6503,4.6416,4.6416,148000.0
2009-11-09 10:00:00,5.31,5.33,5.31,5.33,256800.0,4.6503,4.6679,4.6503,4.6679,256800.0
2009-11-09 10:10:00,5.33,5.34,5.32,5.32,201600.0,4.6679,4.6766,4.6591,4.6591,201600.0
2009-11-09 10:20:00,5.32,5.32,5.31,5.31,164800.0,4.6591,4.6591,4.6503,4.6503,164800.0
2009-11-09 10:30:00,5.31,5.31,5.3,5.31,92000.0,4.6503,4.6503,4.6416,4.6503,92000.0
2009-11-09 10:40:00,5.31,5.31,5.31,5.31,60800.0,4.6503,4.6503,4.6503,4.6503,60800.0
2009-11-09 10:50:00,5.31,5.32,5.31,5.31,181600.0,4.6503,4.6591,4.6503,4.6503,181600.0
2009-11-09 11:00:00,5.31,5.32,5.3,5.31,129600.0,4.6503,4.6591,4.6416,4.6503,129600.0
2009-11-09 11:10:00,5.31,5.33,5.31,5.32,176800.0,4.6503,4.6679,4.6503,4.6591,176800.0
2009-11-09 11:20:00,5.32,5.32,5.31,5.31,91200.0,4.6591,4.6591,4.6503,4.6503,91200.0
2009-11-09 11:30:00,5.31,5.31,5.31,5.31,73600.0,4.6503,4.6503,4.6503,4.6503,73600.0
2009-11-09 11:40:00,5.31,5.33,5.31,5.33,92800.0,4.6503,4.6679,4.6503,4.6679,92800.0
2009-11-09 11:50:00,5.33,5.33,5.33,5.33,53600.0,4.6679,4.6679,4.6679,4.6679,53600.0
2009-11-09 12:00:00,5.33,5.34,5.33,5.34,85600.0,4.6679,4.6766,4.6679,4.6766,85600.0
2009-11-09 12:10:00,5.34,5.34,5.33,5.34,64800.0,4.6766,4.6766,4.6679,4.6766,64800.0
2009-11-09 12:20:00,5.34,5.34,5.33,5.33,64800.0,4.6766,4.6766,4.6679,4.6679,64800.0
2009-11-09 12:30:00,5.33,5.33,5.32,5.33,57600.0,4.6679,4.6679,4.6591,4.6679,57600.0
2009-11-09 12:40:00,5.33,5.34,5.33,5.34,72000.0,4.6679,4.6766,4.6679,4.6766,72000.0
2009-11-09 12:50:00,5.34,5.34,5.33,5.34,64800.0,4.6766,4.6766,4.6679,4.6766,64800.0
2009-11-09 13:00:00,5.34,5.35,5.34,5.34,81600.0,4.6766,4.6854,4.6766,4.6766,81600.0
2009-11-09 13:10:00,5.34,5.34,5.33,5.33,69600.0,4.6766,4.6766,4.6679,4.6679,69600.0
2009-11-09 13:20:00,5.33,5.34,5.33,5.34,76000.0,4.6679,4.6766,4.6679,4.6766,76000.0
2009-11-09 13:30:00,5.34,5.35,5.34,5.35,236000.0,4.6766,4.6854,4.6766,4.6854,236000.0
2009-11-09 13:40:00,5.35,5.36,5.35,5.36,166400.0,4.6854,4.6941,4.6854,4.6941,166400.0
2009-11-09 13:50:00,5.36,5.36,5.35,5.35,84000.0,4.6941,4.6941,4.6854,4.6854,84000.0
2009-11-09 14:00:00,5.35,5.36,5.35,5.35,114400.0,4.6854,4.6941,4.6854,4.6854,114400.0
2009-11-09 14:10:00,5.35,5.35,5.34,5.35,66400.0,4.6854,4.6854,4.6766,4.6854,66400.0
2009-11-09 14:20:00,5.35,5.35,5.34,5.35,48000.0,4.6854,4.6854,4.6766,4.6854,48000.0
2009-11-09 14:30:00,5.35,5.36,5.35,5.35,112800.0,4.6854,4.6941,4.6854,4.6854,112800.0
2009-11-09 14:40:00,5.35,5.36,5.35,5.35,47200.0,4.6854,4.6941,4.6854,4.6854,47200.0
2009-11-09 14:50:00,5.35,5.36,5.35,5.35,192800.0,4.6854,4.6941,4.6854,4.6854,192800.0
2009-11-09 15:00:00,5.35,5.36,5.35,5.35,112000.0,4.6854,4.6941,4.6854,4.6854,112000.0
2009-11-09 15:10:00,5.35,5.36,5.35,5.35,95200.0,4.6854,4.6941,4.6854,4.6854,95200.0
2009-11-09 15:20:00,5.35,5.36,5.34,5.35,123200.0,4.6854,4.6941,4.6766,4.6854,123200.0
2009-11-09 15:30:00,5.35,5.35,5.34,5.34,182400.0,4.6854,4.6854,4.6766,4.6766,182400.0
2009-11-09 15:40:00,5.34,5.36,5.34,5.35,298400.0,4.6766,4.6941,4.6766,4.6854,298400.0
2009-11-09 15:50:00,5.35,5.36,5.35,5.36,524000.0,4.6854,4.6941,4.6854,4.6941,524000.0
2009-11-10 09:30:00,5.36,5.37,5.33,5.37,158400.0,4.6941,4.7029,4.6679,4.7029,158400.0
2009-11-10 09:40:00,5.37,5.39,5.37,5.38,208800.0,4.7029,4.7204,4.7029,4.7116,208800.0
2009-11-10 09:50:00,5.38,5.4,5.37,5.38,152800.0,4.7116,4.7292,4.7029,4.7116,152800.0
2009-11-10 10:00:00,5.37,5.37,5.36,5.36,198400.0,4.7029,4.7029,4.6941,4.6941,198400.0
2009-11-10 10:10:00,5.36,5.37,5.35,5.36,157600.0,4.6941,4.7029,4.6854,4.6941,157600.0
2009-11-10 10:20:00,5.36,5.37,5.36,5.37,99200.0,4.6941,4.7029,4.6941,4.7029,99200.0
2009-11-10 10:30:00,5.37,5.37,5.35,5.35,133600.0,4.7029,4.7029,4.6854,4.6854,133600.0
2009-11-10 10:40:00,5.35,5.35,5.34,5.35,340800.0,4.6854,4.6854,4.6766,4.6854,340800.0
2009-11-10 10:50:00,5.35,5.36,5.34,5.35,216800.0,4.6854,4.6941,4.6766,4.6854,216800.0
2009-11-10 11:00:00,5.35,5.36,5.34,5.35,157600.0,4.6854,4.6941,4.6766,4.6854,157600.0
2009-11-10 11:10:00,5.35,5.36,5.34,5.35,256800.0,4.6854,4.6941,4.6766,4.6854,256800.0
2009-11-10 11:20:00,5.35,5.36,5.34,5.36,224800.0,4.6854,4.6941,4.6766,4.6941,224800.0
2009-11-10 11:30:00,5.36,5.36,5.34,5.36,177600.0,4.6941,4.6941,4.6766,4.6941,177600.0
2009-11-10 11:40:00,5.36,5.36,5.35,5.36,91200.0,4.6941,4.6941,4.6854,4.6941,91200.0
2009-11-10 11:50:00,5.36,5.36,5.35,5.35,77600.0,4.6941,4.6941,4.6854,4.6854,77600.0
2009-11-10 12:00:00,5.35,5.36,5.34,5.35,76000.0,4.6854,4.6941,4.6766,4.6854,76000.0
2009-11-10 12:10:00,5.35,5.36,5.35,5.36,78400.0,4.6854,4.6941,4.6854,4.6941,78400.0
2009-11-10 12:20:00,5.36,5.36,5.34,5.34,112800.0,4.6941,4.6941,4.6766,4.6766,112800.0
2009-11-10 12:30:00,5.34,5.35,5.34,5.35,65600.0,4.6766,4.6854,4.6766,4.6854,65600.0
2009-11-10 12:40:00,5.35,5.36,5.35,5.35,77600.0,4.6854,4.6941,4.6854,4.6854,77600.0
2009-11-10 12:50:00,5.35,5.36,5.35,5.36,194400.0,4.6854,4.6941,4.6854,4.6941,194400.0
2009-11-10 13:00:00,5.36,5.36,5.35,5.35,167200.0,4.6941,4.6941,4.6854,4.6854,167200.0
2009-11-10 13:10:00,5.36,5.36,5.34,5.35,130400.0,4.6941,4.6941,4.6766,4.6854,130400.0
2009-11-10 13:20:00,5.35,5.35,5.35,5.35,76800.0,4.6854,4.6854,4.6854,4.6854,76800.0
2009-11-10 13:30:00,5.35,5.36,5.35,5.36,51200.0,4.6854,4.6941,4.6854,4.6941,51200.0
2009-11-10 13:40:00,5.36,5.36,5.35,5.35,80000.0,4.6941,4.6941,4.6854,4.6854,80000.0
2009-11-10 13:50:00,5.35,5.36,5.35,5.36,176800.0,4.6854,4.6941,4.6854,4.6941,176800.0
2009-11-10 14:00:00,5.36,5.37,5.36,5.37,150400.0,4.6941,4.7029,4.6941,4.7029,150400.0
2009-11-10 14:10:00,5.37,5.37,5.36,5.36,194400.0,4.7029,4.7029,4.6941,4.6941,194400.0
2009-11-10 14:20:00,5.36,5.36,5.36,5.36,76000.0,4.6941,4.6941,4.6941,4.6941,76000.0
2009-11-10 14:30:00,5.36,5.37,5.36,5.37,172800.0,4.6941,4.7029,4.6941,4.7029,172800.0
2009-11-10 14:40:00,5.37,5.38,5.37,5.38,139200.0,4.7029,4.7116,4.7029,4.7116,139200.0
2009-11-10 14:50:00,5.38,5.38,5.38,5.38,114400.0,4.7116,4.7116,4.7116,4.7116,114400.0
2009-11-10 15:00:00,5.38,5.38,5.38,5.38,130400.0,4.7116,4.7116,4.7116,4.7116,130400.0
2009-11-10 15:10:00,5.38,5.4,5.38,5.39,292800.0,4.7116,4.7292,4.7116,4.7204,292800.0
2009-11-10 15:20:00,5.39,5.4,5.39,5.39,226400.0,4.7204,4.7292,4.7204,4.7204,226400.0
2009-11-10 15:30:00,5.39,5.4,5.39,5.39,255200.0,4.7204,4.7292,4.7204,4.7204,255200.0
2009-11-10 15:40:00,5.39,5.4,5.39,5.39,448800.0,4.7204,4.7292,4.7204,4.7204,448800.0
2009-11-10 15:50:00,5.39,5.4,5.39,5.39,557600.0,4.7204,4.7292,4.7204,4.7204,557600.0
2009-11-11 09:30:00,5.42,5.43,5.4,5.41,194400.0,4.7467,4.7554,4.7292,4.7379,194400.0
2009-11-11 09:40:00,5.41,5.43,5.38,5.39,440000.0,4.7379,4.7554,4.7116,4.7204,440000.0
2009-11-11 09:50:00,5.39,5.42,5.39,5.41,355200.0,4.7204,4.7467,4.7204,4.7379,355200.0
2009-11-11 10:00:00,5.41,5.42,5.41,5.41,557600.0,4.7379,4.7467,4.7379,4.7379,557600.0
2009-11-11 10:10:00,5.42,5.45,5.41,5.45,105600.0,4.7467,4.7729,4.7379,4.7729,105600.0
2009-11-11 10:20:00,5.45,5.45,5.44,5.44,108800.0,4.7729,4.7729,4.7642,4.7642,108800.0
2009-11-11 10:30:00,5.44,5.44,5.43,5.43,183200.0,4.7642,4.7642,4.7554,4.7554,183200.0
2009-11-11 10:40:00,5.43,5.45,5.41,5.41,255200.0,4.7554,4.7729,4.7379,4.7379,255200.0
2009-11-11 10:50:00,5.42,5.42,5.4,5.42,404800.0,4.7467,4.7467,4.7292,4.7467,404800.0
2009-11-11 11:00:00,5.42,5.43,5.4,5.4,197600.0,4.7467,4.7554,4.7292,4.7292,197600.0
2009-11-11 11:10:00,5.4,5.41,5.38,5.4,260000.0,4.7292,4.7379,4.7116,4.7292,260000.0
2009-11-11 11:20:00,5.4,5.41,5.39,5.41,675200.0,4.7292,4.7379,4.7204,4.7379,675200.0
2009-11-11 11:30:00,5.41,5.43,5.41,5.42,135200.0,4.7379,4.7554,4.7379,4.7467,135200.0
2009-11-11 11:40:00,5.42,5.42,5.42,5.42,85600.0,4.7467,4.7467,4.7467,4.7467,85600.0
2009-11-11 11:50:00,5.42,5.42,5.4,5.42,600800.0,4.7467,4.7467,4.7292,4.7467,600800.0
2009-11-11 12:00:00,5.42,5.42,5.41,5.42,123200.0,4.7467,4.7467,4.7379,4.7467,123200.0
2009-11-11 12:10:00,5.42,5.42,5.41,5.42,131200.0,4.7467,4.7467,4.7379,4.7467,131200.0
2009-11-11 12:20:00,5.42,5.42,5.41,5.42,76800.0,4.7467,4.7467,4.7379,4.7467,76800.0
2009-11-11 12:30:00,5.42,5.43,5.42,5.43,141600.0,4.7467,4.7554,4.7467,4.7554,141600.0
2009-11-11 12:40:00,5.42,5.43,5.42,5.42,127200.0,4.7467,4.7554,4.7467,4.7467,127200.0
2009-11-11 12:50:00,5.42,5.43,5.41,5.41,80800.0,4.7467,4.7554,4.7379,4.7379,80800.0
2009-11-11 13:00:00,5.41,5.42,5.41,5.42,82400.0,4.7379,4.7467,4.7379,4.7467,82400.0
2009-11-11 13:10:00,5.42,5.42,5.41,5.41,143200.0,4.7467,4.7467,4.7379,4.7379,143200.0
2009-11-11 13:20:00,5.41,5.42,5.41,5.41,228000.0,4.7379,4.7467,4.7379,4.7379,228000.0
2009-11-11 13:30:00,5.41,5.42,5.41,5.42,201600.0,4.7379,4.7467,4.7379,4.7467,201600.0
2009-11-11 13:40:00,5.42,5.42,5.4,5.41,289600.0,4.7467,4.7467,4.7292,4.7379,289600.0
2009-11-11 13:50:00,5.41,5.42,5.41,5.41,390400.0,4.7379,4.7467,4.7379,4.7379,390400.0
2009-11-11 14:00:00,5.41,5.42,5.41,5.42,229600.0,4.7379,4.7467,4.7379,4.7467,229600.0
2009-11-11 14:10:00,5.42,5.42,5.41,5.42,325600.0,4.7467,4.7467,4.7379,4.7467,325600.0
2009-11-11 14:20:00,5.42,5.42,5.41,5.41,361600.0,4.7467,4.7467,4.7379,4.7379,361600.0
2009-11-11 14:30:00,5.41,5.42,5.41,5.42,580000.0,4.7379,4.7467,4.7379,4.7467,580000.0
2009-11-11 14:40:00,5.42,5.42,5.41,5.42,176800.0,4.7467,4.7467,4.7379,4.7467,176800.0
2009-11-11 14:50:00,5.42,5.42,5.41,5.42,335200.0,4.7467,4.7467,4.7379,4.7467,335200.0
2009-11-11 15:00:00,5.42,5.42,5.41,5.42,238400.0,4.7467,4.7467,4.7379,4.7467,238400.0
2009-11-11 15:10:00,5.41,5.42,5.4,5.42,221600.0,4.7379,4.7467,4.7292,4.7467,221600.0
2009-11-11 15:20:00,5.41,5.42,5.41,5.42,319200.0,4.7379,4.7467,4.7379,4.7467,319200.0
2009-11-11 15:30:00,5.42,5.42,5.4,5.41,1068800.0,4.7467,4.7467,4.7292,4.7379,1068800.0
2009-11-11 15:40:00,5.41,5.41,5.4,5.41,1197600.0,4.7379,4.7379,4.7292,4.7379,1197600.0
2009-11-11 15:50:00,5.41,5.41,5.39,5.4,2404000.0,4.7379,4.7379,4.7204,4.7292,2404000.0
2009-11-12 09:30:00,5.4,5.4,5.37,5.37,215200.0,4.7292,4.7292,4.7029,4.7029,215200.0
2009-11-12 09:40:00,5.37,5.39,5.36,5.38,228800.0,4.7029,4.7204,4.6941,4.7116,228800.0
2009-11-12 09:50:00,5.39,5.42,5.38,5.41,226400.0,4.7204,4.7467,4.7116,4.7379,226400.0
2009-11-12 10:00:00,5.41,5.42,5.38,5.39,308000.0,4.7379,4.7467,4.7116,4.7204,308000.0
2009-11-12 10:10:00,5.39,5.39,5.37,5.37,284800.0,4.7204,4.7204,4.7029,4.7029,284800.0
2009-11-12 10:20:00,5.37,5.38,5.37,5.37,237600.0,4.7029,4.7116,4.7029,4.7029,237600.0
2009-11-12 10:30:00,5.37,5.38,5.35,5.36,324000.0,4.7029,4.7116,4.6854,4.6941,324000.0
2009-11-12 10:40:00,5.36,5.38,5.36,5.38,107200.0,4.6941,4.7116,4.6941,4.7116,107200.0
2009-11-12 10:50:00,5.38,5.39,5.37,5.37,144800.0,4.7116,4.7204,4.7029,4.7029,144800.0
2009-11-12 11:00:00,5.37,5.38,5.36,5.37,127200.0,4.7029,4.7116,4.6941,4.7029,127200.0
2009-11-12 11:10:00,5.36,5.37,5.35,5.35,268000.0,4.6941,4.7029,4.6854,4.6854,268000.0
2009-11-12 11:20:00,5.35,5.35,5.34,5.34,216000.0,4.6854,4.6854,4.6766,4.6766,216000.0
2009-11-12 11:30:00,5.34,5.34,5.33,5.34,133600.0,4.6766,4.6766,4.6679,4.6766,133600.0
2009-11-12 11:40:00,5.34,5.34,5.33,5.34,175200.0,4.6766,4.6766,4.6679,4.6766,175200.0
2009-11-12 11:50:00,5.34,5.34,5.33,5.33,134400.0,4.6766,4.6766,4.6679,4.6679,134400.0
2009-11-12 12:00:00,5.33,5.33,5.31,5.32,362400.0,4.6679,4.6679,4.6503,4.6591,362400.0
2009-11-12 12:10:00,5.32,5.33,5.32,5.33,94400.0,4.6591,4.6679,4.6591,4.6679,94400.0
2009-11-12 12:20:00,5.33,5.33,5.33,5.33,72800.0,4.6679,4.6679,4.6679,4.6679,72800.0
2009-11-12 12:30:00,5.33,5.33,5.32,5.33,84000.0,4.6679,4.6679,4.6591,4.6679,84000.0
2009-11-12 12:40:00,5.33,5.34,5.33,5.33,60000.0,4.6679,4.6766,4.6679,4.6679,60000.0
2009-11-12 12:50:00,5.33,5.34,5.33,5.33,160000.0,4.6679,4.6766,4.6679,4.6679,160000.0
2009-11-12 13:00:00,5.33,5.34,5.32,5.32,227200.0,4.6679,4.6766,4.6591,4.6591,227200.0
2009-11-12 13:10:00,5.32,5.32,5.31,5.32,54400.0,4.6591,4.6591,4.6503,4.6591,54400.0
2009-11-12 13:20:00,5.32,5.33,5.32,5.33,105600.0,4.6591,4.6679,4.6591,4.6679,105600.0
2009-11-12 13:30:00,5.33,5.33,5.31,5.32,252000.0,4.6679,4.6679,4.6503,4.6591,252000.0
2009-11-12 13:40:00,5.32,5.32,5.32,5.32,146400.0,4.6591,4.6591,4.6591,4.6591,146400.0
2009-11-12 13:50:00,5.32,5.32,5.31,5.31,127200.0,4.6591,4.6591,4.6503,4.6503,127200.0
2009-11-12 14:00:00,5.31,5.32,5.31,5.31,148000.0,4.6503,4.6591,4.6503,4.6503,148000.0
2009-11-12 14:10:00,5.31,5.32,5.31,5.31,104000.0,4.6503,4.6591,4.6503,4.6503,104000.0
2009-11-12 14:20:00,5.31,5.32,5.31,5.31,95200.0,4.6503,4.6591,4.6503,4.6503,95200.0
2009-11-12 14:30:00,5.31,5.32,5.31,5.31,105600.0,4.6503,4.6591,4.6503,4.6503,105600.0
2009-11-12 14:40:00,5.31,5.31,5.3,5.3,80800.0,4.6503,4.6503,4.6416,4.6416,80800.0
2009-11-12 14:50:00,5.3,5.31,5.3,5.3,75200.0,4.6416,4.6503,4.6416,4.6416,75200.0
2009-11-12 15:00:00,5.3,5.31,5.29,5.3,207200.0,4.6416,4.6503,4.6328,4.6416,207200.0
2009-11-12 15:10:00,5.3,5.31,5.29,5.3,127200.0,4.6416,4.6503,4.6328,4.6416,127200.0
2009-11-12 15:20:00,5.3,5.31,5.29,5.29,333600.0,4.6416,4.6503,4.6328,4.6328,333600.0
2009-11-12 15:30:00,5.29,5.3,5.28,5.28,244000.0,4.6328,4.6416,4.6241,4.6241,244000.0
2009-11-12 15:40:00,5.28,5.29,5.28,5.29,389600.0,4.6241,4.6328,4.6241,4.6328,389600.0
2009-11-12 15:50:00,5.29,5.3,5.29,5.29,558400.0,4.6328,4.6416,4.6328,4.6328,558400.0
2009-11-13 09:30:00,5.3,5.32,5.28,5.29,192000.0,4.6416,4.6591,4.6241,4.6328,192000.0
2009-11-13 09:40:00,5.28,5.3,5.27,5.27,218400.0,4.6241,4.6416,4.6153,4.6153,218400.0
2009-11-13 09:50:00,5.27,5.29,5.24,5.26,298400.0,4.6153,4.6328,4.589,4.6066,298400.0
2009-11-13 10:00:00,5.26,5.29,5.25,5.29,182400.0,4.6066,4.6328,4.5978,4.6328,182400.0
2009-11-13 10:10:00,5.29,5.3,5.28,5.3,76000.0,4.6328,4.6416,4.6241,4.6416,76000.0
2009-11-13 10:20:00,5.3,5.32,5.29,5.29,133600.0,4.6416,4.6591,4.6328,4.6328,133600.0
2009-11-13 10:30:00,5.29,5.31,5.29,5.31,125600.0,4.6328,4.6503,4.6328,4.6503,125600.0
2009-11-13 10:40:00,5.31,5.33,5.31,5.31,145600.0,4.6503,4.6679,4.6503,4.6503,145600.0
2009-11-13 10:50:00,5.31,5.32,5.3,5.3,260800.0,4.6503,4.6591,4.6416,4.6416,260800.0
2009-11-13 11:00:00,5.3,5.31,5.3,5.3,253600.0,4.6416,4.6503,4.6416,4.6416,253600.0
2009-11-13 11:10:00,5.3,5.31,5.3,5.3,214400.0,4.6416,4.6503,4.6416,4.6416,214400.0
2009-11-13 11:20:00,5.3,5.31,5.3,5.3,88000.0,4.6416,4.6503,4.6416,4.6416,88000.0
2009-11-13 11:30:00,5.3,5.31,5.3,5.31,88000.0,4.6416,4.6503,4.6416,4.6503,88000.0
2009-11-13 11:40:00,5.31,5.31,5.3,5.31,93600.0,4.6503,4.6503,4.6416,4.6503,93600.0
2009-11-13 11:50:00,5.3,5.31,5.3,5.3,63200.0,4.6416,4.6503,4.6416,4.6416,63200.0
2009-11-13 12:00:00,5.3,5.31,5.29,5.3,108000.0,4.6416,4.6503,4.6328,4.6416,108000.0
2009-11-13 12:10:00,5.3,5.31,5.3,5.31,120800.0,4.6416,4.6503,4.6416,4.6503,120800.0
2009-11-13 12:20:00,5.31,5.32,5.31,5.31,308000.0,4.6503,4.6591,4.6503,4.6503,308000.0
2009-11-13 12:30:00,5.31,5.31,5.3,5.31,395200.0,4.6503,4.6503,4.6416,4.6503,395200.0
2009-11-13 12:40:00,5.31,5.32,5.31,5.32,101600.0,4.6503,4.6591,4.6503,4.6591,101600.0
2009-11-13 12:50:00,5.32,5.32,5.31,5.32,114400.0,4.6591,4.6591,4.6503,4.6591,114400.0
2009-11-13 13:00:00,5.32,5.32,5.31,5.32,104000.0,4.6591,4.6591,4.6503,4.6591,104000.0
2009-11-13 13:10:00,5.32,5.33,5.32,5.32,97600.0,4.6591,4.6679,4.6591,4.6591,97600.0
2009-11-13 13:20:00,5.32,5.33,5.3,5.31,358400.0,4.6591,4.6679,4.6416,4.6503,358400.0
2009-11-13 13:30:00,5.31,5.31,5.3,5.31,90400.0,4.6503,4.6503,4.6416,4.6503,90400.0
2009-11-13 13:40:00,5.31,5.31,5.31,5.31,96000.0,4.6503,4.6503,4.6503,4.6503,96000.0
2009-11-13 13:50:00,5.31,5.31,5.3,5.3,168000.0,4.6503,4.6503,4.6416,4.6416,168000.0
2009-11-13 14:00:00,5.3,5.31,5.3,5.31,125600.0,4.6416,4.6503,4.6416,4.6503,125600.0
2009-11-13 14:10:00,5.31,5.31,5.3,5.3,161600.0,4.6503,4.6503,4.6416,4.6416,161600.0
2009-11-13 14:20:00,5.3,5.3,5.29,5.3,164000.0,4.6416,4.6416,4.6328,4.6416,164000.0
2009-11-13 14:30:00,5.29,5.29,5.27,5.28,150400.0,4.6328,4.6328,4.6153,4.6241,150400.0
2009-11-13 14:40:00,5.28,5.29,5.27,5.28,363200.0,4.6241,4.6328,4.6153,4.6241,363200.0
2009-11-13 14:50:00,5.28,5.28,5.26,5.27,459200.0,4.6241,4.6241,4.6066,4.6153,459200.0
2009-11-13 15:00:00,5.27,5.27,5.25,5.27,304800.0,4.6153,4.6153,4.5978,4.6153,304800.0
2009-11-13 15:10:00,5.27,5.27,5.26,5.27,219200.0,4.6153,4.6153,4.6066,4.6153,219200.0
2009-11-13 15:20:00,5.27,5.27,5.26,5.26,420800.0,4.6153,4.6153,4.6066,4.6066,420800.0
2009-11-13 15:30:00,5.26,5.28,5.26,5.26,464000.0,4.6066,4.6241,4.6066,4.6066,464000.0
2009-11-13 15:40:00,5.27,5.29,5.26,5.28,464000.0,4.6153,4.6328,4.6066,4.6241,464000.0
2009-11-13 15:50:00,5.28,5.29,5.28,5.28,860800.0,4.6241,4.6328,4.6241,4.6241,860800.0
2009-11-16 09:30:00,5.33,5.38,5.31,5.38,228000.0,4.6679,4.7116,4.6503,4.7116,228000.0
2009-11-16 09:40:00,5.38,5.4,5.37,5.4,109600.0,4.7116,4.7292,4.7029,4.7292,109600.0
2009-11-16 09:50:00,5.4,5.41,5.39,5.4,180800.0,4.7292,4.7379,4.7204,4.7292,180800.0
2009-11-16 10:00:00,5.4,5.42,5.39,5.41,174400.0,4.7292,4.7467,4.7204,4.7379,174400.0
2009-11-16 10:10:00,5.41,5.42,5.41,5.42,154400.0,4.7379,4.7467,4.7379,4.7467,154400.0
2009-11-16 10:20:00,5.42,5.42,5.41,5.42,239200.0,4.7467,4.7467,4.7379,4.7467,239200.0
2009-11-16 10:30:00,5.42,5.43,5.42,5.43,271200.0,4.7467,4.7554,4.7467,4.7554,271200.0
2009-11-16 10:40:00,5.42,5.43,5.42,5.43,106400.0,4.7467,4.7554,4.7467,4.7554,106400.0
2009-11-16 10:50:00,5.42,5.43,5.42,5.43,115200.0,4.7467,4.7554,4.7467,4.7554,115200.0
2009-11-16 11:00:00,5.43,5.43,5.42,5.42,100000.0,4.7554,4.7554,4.7467,4.7467,100000.0
2009-11-16 11:10:00,5.42,5.42,5.41,5.41,88000.0,4.7467,4.7467,4.7379,4.7379,88000.0
2009-11-16 11:20:00,5.41,5.42,5.4,5.4,152800.0,4.7379,4.7467,4.7292,4.7292,152800.0
2009-11-16 11:30:00,5.4,5.43,5.4,5.42,149600.0,4.7292,4.7554,4.7292,4.7467,149600.0
2009-11-16 11:40:00,5.42,5.43,5.41,5.42,139200.0,4.7467,4.7554,4.7379,4.7467,139200.0
2009-11-16 11:50:00,5.42,5.43,5.41,5.42,124800.0,4.7467,4.7554,4.7379,4.7467,124800.0
2009-11-16 12:00:00,5.42,5.42,5.41,5.41,74400.0,4.7467,4.7467,4.7379,4.7379,74400.0
2009-11-16 12:10:00,5.42,5.42,5.39,5.4,164000.0,4.7467,4.7467,4.7204,4.7292,164000.0
2009-11-16 12:20:00,5.4,5.41,5.39,5.4,172800.0,4.7292,4.7379,4.7204,4.7292,172800.0
2009-11-16 12:30:00,5.4,5.41,5.39,5.4,105600.0,4.7292,4.7379,4.7204,4.7292,105600.0
2009-11-16 12:40:00,5.4,5.41,5.39,5.41,217600.0,4.7292,4.7379,4.7204,4.7379,217600.0
2009-11-16 12:50:00,5.41,5.41,5.4,5.4,163200.0,4.7379,4.7379,4.7292,4.7292,163200.0
2009-11-16 13:00:00,5.41,5.41,5.4,5.4,136000.0,4.7379,4.7379,4.7292,4.7292,136000.0
2009-11-16 13:10:00,5.4,5.41,5.39,5.39,131200.0,4.7292,4.7379,4.7204,4.7204,131200.0
2009-11-16 13:20:00,5.39,5.39,5.39,5.39,81600.0,4.7204,4.7204,4.7204,4.7204,81600.0
2009-11-16 13:30:00,5.39,5.4,5.39,5.4,108800.0,4.7204,4.7292,4.7204,4.7292,108800.0
2009-11-16 13:40:00,5.4,5.41,5.4,5.41,179200.0,4.7292,4.7379,4.7292,4.7379,179200.0
2009-11-16 13:50:00,5.41,5.42,5.41,5.42,95200.0,4.7379,4.7467,4.7379,4.7467,95200.0
2009-11-16 14:00:00,5.42,5.43,5.42,5.42,136000.0,4.7467,4.7554,4.7467,4.7467,136000.0
2009-11-16 14:10:00,5.42,5.43,5.42,5.43,77600.0,4.7467,4.7554,4.7467,4.7554,77600.0
2009-11-16 14:20:00,5.43,5.43,5.42,5.43,51200.0,4.7554,4.7554,4.7467,4.7554,51200.0
2009-11-16 14:30:00,5.43,5.43,5.42,5.43,60800.0,4.7554,4.7554,4.7467,4.7554,60800.0
2009-11-16 14:40:00,5.43,5.43,5.42,5.42,88000.0,4.7554,4.7554,4.7467,4.7467,88000.0
2009-11-16 14:50:00,5.42,5.42,5.41,5.41,76000.0,4.7467,4.7467,4.7379,4.7379,76000.0
2009-11-16 15:00:00,5.41,5.41,5.41,5.41,143200.0,4.7379,4.7379,4.7379,4.7379,143200.0
2009-11-16 15:10:00,5.41,5.41,5.39,5.39,759200.0,4.7379,4.7379,4.7204,4.7204,759200.0
2009-11-16 15:20:00,5.39,5.39,5.38,5.38,207200.0,4.7204,4.7204,4.7116,4.7116,207200.0
2009-11-16 15:30:00,5.38,5.4,5.38,5.4,280000.0,4.7116,4.7292,4.7116,4.7292,280000.0
2009-11-16 15:40:00,5.4,5.4,5.39,5.39,330400.0,4.7292,4.7292,4.7204,4.7204,330400.0
2009-11-16 15:50:00,5.39,5.4,5.39,5.4,495200.0,4.7204,4.7292,4.7204,4.7292,495200.0
2009-11-17 09:30:00,5.39,5.4,5.38,5.38,108000.0,4.7204,4.7292,4.7116,4.7116,108000.0
2009-11-17 09:40:00,5.38,5.41,5.38,5.41,178400.0,4.7116,4.7379,4.7116,4.7379,178400.0
2009-11-17 09:50:00,5.41,5.42,5.4,5.41,185600.0,4.7379,4.7467,4.7292,4.7379,185600.0
2009-11-17 10:00:00,5.41,5.42,5.4,5.41,244800.0,4.7379,4.7467,4.7292,4.7379,244800.0
2009-11-17 10:10:00,5.4,5.41,5.4,5.41,126400.0,4.7292,4.7379,4.7292,4.7379,126400.0
2009-11-17 10:20:00,5.41,5.42,5.4,5.4,84800.0,4.7379,4.7467,4.7292,4.7292,84800.0
2009-11-17 10:30:00,5.4,5.41,5.39,5.4,158400.0,4.7292,4.7379,4.7204,4.7292,158400.0
2009-11-17 10:40:00,5.39,5.39,5.38,5.38,88800.0,4.7204,4.7204,4.7116,4.7116,88800.0
2009-11-17 10:50:00,5.38,5.4,5.38,5.4,168000.0,4.7116,4.7292,4.7116,4.7292,168000.0
2009-11-17 11:00:00,5.4,5.4,5.39,5.4,135200.0,4.7292,4.7292,4.7204,4.7292,135200.0
2009-11-17 11:10:00,5.4,5.4,5.38,5.38,160800.0,4.7292,4.7292,4.7116,4.7116,160800.0
2009-11-17 11:20:00,5.38,5.39,5.38,5.39,57600.0,4.7116,4.7204,4.7116,4.7204,57600.0
2009-11-17 11:30:00,5.38,5.39,5.38,5.39,132000.0,4.7116,4.7204,4.7116,4.7204,132000.0
2009-11-17 11:40:00,5.39,5.4,5.39,5.4,98400.0,4.7204,4.7292,4.7204,4.7292,98400.0
2009-11-17 11:50:00,5.4,5.4,5.39,5.4,68800.0,4.7292,4.7292,4.7204,4.7292,68800.0
2009-11-17 12:00:00,5.39,5.4,5.39,5.4,67200.0,4.7204,4.7292,4.7204,4.7292,67200.0
2009-11-17 12:10:00,5.4,5.4,5.4,5.4,205600.0,4.7292,4.7292,4.7292,4.7292,205600.0
2009-11-17 12:20:00,5.4,5.41,5.39,5.39,133600.0,4.7292,4.7379,4.7204,4.7204,133600.0
2009-11-17 12:30:00,5.4,5.41,5.39,5.4,123200.0,4.7292,4.7379,4.7204,4.7292,123200.0
2009-11-17 12:40:00,5.4,5.4,5.39,5.39,48000.0,4.7292,4.7292,4.7204,4.7204,48000.0
2009-11-17 12:50:00,5.39,5.4,5.39,5.39,54400.0,4.7204,4.7292,4.7204,4.7204,54400.0
2009-11-17 13:00:00,5.39,5.4,5.39,5.39,77600.0,4.7204,4.7292,4.7204,4.7204,77600.0
2009-11-17 13:10:00,5.39,5.41,5.39,5.41,117600.0,4.7204,4.7379,4.7204,4.7379,117600.0
2009-11-17 13:20:00,5.4,5.41,5.39,5.4,115200.0,4.7292,4.7379,4.7204,4.7292,115200.0
2009-11-17 13:30:00,5.4,5.4,5.39,5.4,98400.0,4.7292,4.7292,4.7204,4.7292,98400.0
2009-11-17 13:40:00,5.4,5.42,5.4,5.41,191200.0,4.7292,4.7467,4.7292,4.7379,191200.0
2009-11-17 13:50:00,5.41,5.42,5.41,5.41,255200.0,4.7379,4.7467,4.7379,4.7379,255200.0
2009-11-17 14:00:00,5.41,5.42,5.41,5.41,166400.0,4.7379,4.7467,4.7379,4.7379,166400.0
2009-11-17 14:10:00,5.41,5.42,5.41,5.42,183200.0,4.7379,4.7467,4.7379,4.7467,183200.0
2009-11-17 14:20:00,5.42,5.42,5.41,5.41,87200.0,4.7467,4.7467,4.7379,4.7379,87200.0
2009-11-17 14:30:00,5.41,5.41,5.41,5.41,50400.0,4.7379,4.7379,4.7379,4.7379,50400.0
2009-11-17 14:40:00,5.41,5.42,5.41,5.41,94400.0,4.7379,4.7467,4.7379,4.7379,94400.0
2009-11-17 14:50:00,5.42,5.42,5.41,5.41,120800.0,4.7467,4.7467,4.7379,4.7379,120800.0
2009-11-17 15:00:00,5.41,5.42,5.41,5.41,308000.0,4.7379,4.7467,4.7379,4.7379,308000.0
2009-11-17 15:10:00,5.41,5.41,5.41,5.41,160800.0,4.7379,4.7379,4.7379,4.7379,160800.0
2009-11-17 15:20:00,5.41,5.42,5.41,5.41,316800.0,4.7379,4.7467,4.7379,4.7379,316800.0
2009-11-17 15:30:00,5.41,5.41,5.41,5.41,252000.0,4.7379,4.7379,4.7379,4.7379,252000.0
2009-11-17 15:40:00,5.41,5.42,5.41,5.42,347200.0,4.7379,4.7467,4.7379,4.7467,347200.0
2009-11-17 15:50:00,5.42,5.42,5.41,5.42,307200.0,4.7467,4.7467,4.7379,4.7467,307200.0
2009-11-18 09:30:00,5.42,5.43,5.39,5.39,137600.0,4.7467,4.7554,4.7204,4.7204,137600.0
2009-11-18 09:40:00,5.39,5.42,5.39,5.41,148800.0,4.7204,4.7467,4.7204,4.7379,148800.0
2009-11-18 09:50:00,5.4,5.4,5.38,5.39,120800.0,4.7292,4.7292,4.7116,4.7204,120800.0
2009-11-18 10:00:00,5.39,5.4,5.39,5.39,234400.0,4.7204,4.7292,4.7204,4.7204,234400.0
2009-11-18 10:10:00,5.39,5.4,5.38,5.39,137600.0,4.7204,4.7292,4.7116,4.7204,137600.0
2009-11-18 10:20:00,5.39,5.4,5.38,5.4,75200.0,4.7204,4.7292,4.7116,4.7292,75200.0
2009-11-18 10:30:00,5.4,5.4,5.38,5.4,84800.0,4.7292,4.7292,4.7116,4.7292,84800.0
2009-11-18 10:40:00,5.4,5.41,5.39,5.4,96800.0,4.7292,4.7379,4.7204,4.7292,96800.0
2009-11-18 10:50:00,5.39,5.4,5.38,5.39,96000.0,4.7204,4.7292,4.7116,4.7204,96000.0
2009-11-18 11:00:00,5.39,5.41,5.39,5.4,134400.0,4.7204,4.7379,4.7204,4.7292,134400.0
2009-11-18 11:10:00,5.4,5.4,5.39,5.39,68800.0,4.7292,4.7292,4.7204,4.7204,68800.0
2009-11-18 11:20:00,5.39,5.39,5.38,5.39,117600.0,4.7204,4.7204,4.7116,4.7204,117600.0
2009-11-18 11:30:00,5.39,5.39,5.38,5.38,105600.0,4.7204,4.7204,4.7116,4.7116,105600.0
2009-11-18 11:40:00,5.38,5.4,5.38,5.39,89600.0,4.7116,4.7292,4.7116,4.7204,89600.0
2009-11-18 11:50:00,5.39,5.39,5.39,5.39,73600.0,4.7204,4.7204,4.7204,4.7204,73600.0
2009-11-18 12:00:00,5.39,5.39,5.39,5.39,68000.0,4.7204,4.7204,4.7204,4.7204,68000.0
2009-11-18 12:10:00,5.39,5.39,5.38,5.39,82400.0,4.7204,4.7204,4.7116,4.7204,82400.0
2009-11-18 12:20:00,5.39,5.39,5.38,5.39,68000.0,4.7204,4.7204,4.7116,4.7204,68000.0
2009-11-18 12:30:00,5.39,5.39,5.38,5.39,75200.0,4.7204,4.7204,4.7116,4.7204,75200.0
2009-11-18 12:40:00,5.39,5.4,5.39,5.39,86400.0,4.7204,4.7292,4.7204,4.7204,86400.0
2009-11-18 12:50:00,5.39,5.4,5.38,5.39,113600.0,4.7204,4.7292,4.7116,4.7204,113600.0
2009-11-18 13:00:00,5.39,5.39,5.38,5.39,128800.0,4.7204,4.7204,4.7116,4.7204,128800.0
2009-11-18 13:10:00,5.39,5.39,5.39,5.39,83200.0,4.7204,4.7204,4.7204,4.7204,83200.0
2009-11-18 13:20:00,5.39,5.39,5.38,5.38,129600.0,4.7204,4.7204,4.7116,4.7116,129600.0
2009-11-18 13:30:00,5.38,5.39,5.38,5.38,116800.0,4.7116,4.7204,4.7116,4.7116,116800.0
2009-11-18 13:40:00,5.38,5.39,5.38,5.38,120000.0,4.7116,4.7204,4.7116,4.7116,120000.0
2009-11-18 13:50:00,5.38,5.39,5.38,5.39,90400.0,4.7116,4.7204,4.7116,4.7204,90400.0
2009-11-18 14:00:00,5.39,5.39,5.39,5.39,149600.0,4.7204,4.7204,4.7204,4.7204,149600.0
2009-11-18 14:10:00,5.39,5.39,5.39,5.39,93600.0,4.7204,4.7204,4.7204,4.7204,93600.0
2009-11-18 14:20:00,5.39,5.39,5.39,5.39,76000.0,4.7204,4.7204,4.7204,4.7204,76000.0
2009-11-18 14:30:00,5.39,5.39,5.39,5.39,86400.0,4.7204,4.7204,4.7204,4.7204,86400.0
2009-11-18 14:40:00,5.39,5.39,5.39,5.39,109600.0,4.7204,4.7204,4.7204,4.7204,109600.0
2009-11-18 14:50:00,5.39,5.39,5.38,5.39,251200.0,4.7204,4.7204,4.7116,4.7204,251200.0
2009-11-18 15:00:00,5.39,5.39,5.39,5.39,148000.0,4.7204,4.7204,4.7204,4.7204,148000.0
2009-11-18 15:10:00,5.39,5.39,5.39,5.39,173600.0,4.7204,4.7204,4.7204,4.7204,173600.0
2009-11-18 15:20:00,5.39,5.39,5.39,5.39,155200.0,4.7204,4.7204,4.7204,4.7204,155200.0
2009-11-18 15:30:00,5.39,5.39,5.39,5.39,200800.0,4.7204,4.7204,4.7204,4.7204,200800.0
2009-11-18 15:40:00,5.39,5.39,5.39,5.39,357600.0,4.7204,4.7204,4.7204,4.7204,357600.0
2009-11-18 15:50:00,5.39,5.4,5.39,5.39,621600.0,4.7204,4.7292,4.7204,4.7204,621600.0
2009-11-19 09:30:00,5.38,5.39,5.32,5.33,548000.0,4.7116,4.7204,4.6591,4.6679,548000.0
2009-11-19 09:40:00,5.33,5.34,5.29,5.3,268800.0,4.6679,4.6766,4.6328,4.6416,268800.0
2009-11-19 09:50:00,5.3,5.3,5.26,5.27,296000.0,4.6416,4.6416,4.6066,4.6153,296000.0
2009-11-19 10:00:00,5.27,5.28,5.26,5.28,204800.0,4.6153,4.6241,4.6066,4.6241,204800.0
2009-11-19 10:10:00,5.28,5.29,5.26,5.27,52000.0,4.6241,4.6328,4.6066,4.6153,52000.0
2009-11-19 10:20:00,5.27,5.3,5.27,5.3,134400.0,4.6153,4.6416,4.6153,4.6416,134400.0
2009-11-19 10:30:00,5.3,5.31,5.29,5.3,190400.0,4.6416,4.6503,4.6328,4.6416,190400.0
2009-11-19 10:40:00,5.3,5.3,5.28,5.28,72800.0,4.6416,4.6416,4.6241,4.6241,72800.0
2009-11-19 10:50:00,5.28,5.29,5.28,5.28,52800.0,4.6241,4.6328,4.6241,4.6241,52800.0
2009-11-19 11:00:00,5.28,5.29,5.26,5.26,265600.0,4.6241,4.6328,4.6066,4.6066,265600.0
2009-11-19 11:10:00,5.26,5.27,5.26,5.27,129600.0,4.6066,4.6153,4.6066,4.6153,129600.0
2009-11-19 11:20:00,5.27,5.29,5.27,5.29,71200.0,4.6153,4.6328,4.6153,4.6328,71200.0
2009-11-19 11:30:00,5.29,5.29,5.28,5.29,204000.0,4.6328,4.6328,4.6241,4.6328,204000.0
2009-11-19 11:40:00,5.29,5.29,5.28,5.28,444000.0,4.6328,4.6328,4.6241,4.6241,444000.0
2009-11-19 11:50:00,5.28,5.29,5.28,5.29,142400.0,4.6241,4.6328,4.6241,4.6328,142400.0
2009-11-19 12:00:00,5.29,5.29,5.28,5.28,165600.0,4.6328,4.6328,4.6241,4.6241,165600.0
2009-11-19 12:10:00,5.29,5.29,5.28,5.29,118400.0,4.6328,4.6328,4.6241,4.6328,118400.0
2009-11-19 12:20:00,5.29,5.29,5.28,5.29,178400.0,4.6328,4.6328,4.6241,4.6328,178400.0
2009-11-19 12:30:00,5.29,5.3,5.29,5.3,243200.0,4.6328,4.6416,4.6328,4.6416,243200.0
2009-11-19 12:40:00,5.3,5.3,5.29,5.29,136800.0,4.6416,4.6416,4.6328,4.6328,136800.0
2009-11-19 12:50:00,5.29,5.3,5.29,5.29,137600.0,4.6328,4.6416,4.6328,4.6328,137600.0
2009-11-19 13:00:00,5.29,5.3,5.29,5.29,149600.0,4.6328,4.6416,4.6328,4.6328,149600.0
2009-11-19 13:10:00,5.29,5.3,5.28,5.28,93600.0,4.6328,4.6416,4.6241,4.6241,93600.0
2009-11-19 13:20:00,5.28,5.29,5.28,5.29,61600.0,4.6241,4.6328,4.6241,4.6328,61600.0
2009-11-19 13:30:00,5.29,5.29,5.28,5.29,93600.0,4.6328,4.6328,4.6241,4.6328,93600.0
2009-11-19 13:40:00,5.29,5.29,5.29,5.29,104000.0,4.6328,4.6328,4.6328,4.6328,104000.0
2009-11-19 13:50:00,5.29,5.3,5.29,5.29,127200.0,4.6328,4.6416,4.6328,4.6328,127200.0
2009-11-19 14:00:00,5.29,5.29,5.27,5.28,169600.0,4.6328,4.6328,4.6153,4.6241,169600.0
2009-11-19 14:10:00,5.28,5.28,5.27,5.27,158400.0,4.6241,4.6241,4.6153,4.6153,158400.0
2009-11-19 14:20:00,5.27,5.28,5.27,5.27,199200.0,4.6153,4.6241,4.6153,4.6153,199200.0
2009-11-19 14:30:00,5.27,5.28,5.27,5.27,184800.0,4.6153,4.6241,4.6153,4.6153,184800.0
2009-11-19 14:40:00,5.27,5.28,5.27,5.28,238400.0,4.6153,4.6241,4.6153,4.6241,238400.0
2009-11-19 14:50:00,5.28,5.29,5.27,5.27,533600.0,4.6241,4.6328,4.6153,4.6153,533600.0
2009-11-19 15:00:00,5.27,5.27,5.25,5.26,424800.0,4.6153,4.6153,4.5978,4.6066,424800.0
2009-11-19 15:10:00,5.26,5.26,5.26,5.26,479200.0,4.6066,4.6066,4.6066,4.6066,479200.0
2009-11-19 15:20:00,5.26,5.27,5.26,5.26,214400.0,4.6066,4.6153,4.6066,4.6066,214400.0
2009-11-19 15:30:00,5.26,5.27,5.26,5.26,489600.0,4.6066,4.6153,4.6066,4.6066,489600.0
2009-11-19 15:40:00,5.26,5.28,5.26,5.28,409600.0,4.6066,4.6241,4.6066,4.6241,409600.0
2009-11-19 15:50:00,5.28,5.29,5.28,5.28,745600.0,4.6241,4.6328,4.6241,4.6241,745600.0
2009-11-20 09:30:00,5.25,5.27,5.21,5.27,1256000.0,4.5978,4.6153,4.5628,4.6153,1256000.0
2009-11-20 09:40:00,5.27,5.28,5.26,5.26,147200.0,4.6153,4.6241,4.6066,4.6066,147200.0
2009-11-20 09:50:00,5.27,5.27,5.23,5.23,200800.0,4.6153,4.6153,4.5803,4.5803,200800.0
2009-11-20 10:00:00,5.23,5.24,5.22,5.24,120000.0,4.5803,4.589,4.5715,4.589,120000.0
2009-11-20 10:10:00,5.24,5.25,5.23,5.24,106400.0,4.589,4.5978,4.5803,4.589,106400.0
2009-11-20 10:20:00,5.24,5.25,5.23,5.24,97600.0,4.589,4.5978,4.5803,4.589,97600.0
2009-11-20 10:30:00,5.24,5.24,5.22,5.23,55200.0,4.589,4.589,4.5715,4.5803,55200.0
2009-11-20 10:40:00,5.23,5.23,5.21,5.21,126400.0,4.5803,4.5803,4.5628,4.5628,126400.0
2009-11-20 10:50:00,5.21,5.22,5.21,5.21,73600.0,4.5628,4.5715,4.5628,4.5628,73600.0
2009-11-20 11:00:00,5.21,5.24,5.21,5.24,88000.0,4.5628,4.589,4.5628,4.589,88000.0
2009-11-20 11:10:00,5.24,5.24,5.22,5.23,58400.0,4.589,4.589,4.5715,4.5803,58400.0
2009-11-20 11:20:00,5.23,5.23,5.22,5.22,56800.0,4.5803,4.5803,4.5715,4.5715,56800.0
2009-11-20 11:30:00,5.23,5.23,5.22,5.23,49600.0,4.5803,4.5803,4.5715,4.5803,49600.0
2009-11-20 11:40:00,5.23,5.24,5.23,5.24,69600.0,4.5803,4.589,4.5803,4.589,69600.0
2009-11-20 11:50:00,5.24,5.24,5.23,5.23,52800.0,4.589,4.589,4.5803,4.5803,52800.0
2009-11-20 12:00:00,5.23,5.24,5.23,5.23,62400.0,4.5803,4.589,4.5803,4.5803,62400.0
2009-11-20 12:10:00,5.23,5.23,5.23,5.23,44000.0,4.5803,4.5803,4.5803,4.5803,44000.0
2009-11-20 12:20:00,5.23,5.23,5.22,5.22,44000.0,4.5803,4.5803,4.5715,4.5715,44000.0
2009-11-20 12:30:00,5.23,5.23,5.22,5.22,60800.0,4.5803,4.5803,4.5715,4.5715,60800.0
2009-11-20 12:40:00,5.22,5.22,5.22,5.22,50400.0,4.5715,4.5715,4.5715,4.5715,50400.0
2009-11-20 12:50:00,5.22,5.22,5.2,5.21,244000.0,4.5715,4.5715,4.554,4.5628,244000.0
2009-11-20 13:00:00,5.21,5.22,5.21,5.22,36800.0,4.5628,4.5715,4.5628,4.5715,36800.0
2009-11-20 13:10:00,5.22,5.22,5.21,5.21,51200.0,4.5715,4.5715,4.5628,4.5628,51200.0
2009-11-20 13:20:00,5.21,5.21,5.21,5.21,43200.0,4.5628,4.5628,4.5628,4.5628,43200.0
2009-11-20 13:30:00,5.22,5.22,5.21,5.22,39200.0,4.5715,4.5715,4.5628,4.5715,39200.0
2009-11-20 13:40:00,5.22,5.23,5.22,5.23,61600.0,4.5715,4.5803,4.5715,4.5803,61600.0
2009-11-20 13:50:00,5.23,5.23,5.23,5.23,88800.0,4.5803,4.5803,4.5803,4.5803,88800.0
2009-11-20 14:00:00,5.23,5.24,5.23,5.24,97600.0,4.5803,4.589,4.5803,4.589,97600.0
2009-11-20 14:10:00,5.24,5.24,5.24,5.24,62400.0,4.589,4.589,4.589,4.589,62400.0
2009-11-20 14:20:00,5.24,5.25,5.24,5.24,126400.0,4.589,4.5978,4.589,4.589,126400.0
2009-11-20 14:30:00,5.25,5.25,5.24,5.24,68000.0,4.5978,4.5978,4.589,4.589,68000.0
2009-11-20 14:40:00,5.25,5.25,5.24,5.24,98400.0,4.5978,4.5978,4.589,4.589,98400.0
2009-11-20 14:50:00,5.24,5.24,5.23,5.23,46400.0,4.589,4.589,4.5803,4.5803,46400.0
2009-11-20 15:00:00,5.23,5.23,5.23,5.23,84000.0,4.5803,4.5803,4.5803,4.5803,84000.0
2009-11-20 15:10:00,5.23,5.24,5.23,5.24,131200.0,4.5803,4.589,4.5803,4.589,131200.0
2009-11-20 15:20:00,5.24,5.25,5.24,5.25,117600.0,4.589,4.5978,4.589,4.5978,117600.0
2009-11-20 15:30:00,5.25,5.25,5.25,5.25,264000.0,4.5978,4.5978,4.5978,4.5978,264000.0
2009-11-20 15:40:00,5.25,5.26,5.25,5.26,277600.0,4.5978,4.6066,4.5978,4.6066,277600.0
2009-11-20 15:50:00,5.26,5.26,5.25,5.26,676800.0,4.6066,4.6066,4.5978,4.6066,676800.0
2009-11-23 09:30:00,5.32,5.37,5.32,5.37,168800.0,4.6591,4.7029,4.6591,4.7029,168800.0
2009-11-23 09:40:00,5.36,5.38,5.36,5.37,106400.0,4.6941,4.7116,4.6941,4.7029,106400.0
2009-11-23 09:50:00,5.37,5.38,5.37,5.37,142400.0,4.7029,4.7116,4.7029,4.7029,142400.0
2009-11-23 10:00:00,5.38,5.4,5.37,5.37,162400.0,4.7116,4.7292,4.7029,4.7029,162400.0
2009-11-23 10:10:00,5.37,5.37,5.36,5.36,69600.0,4.7029,4.7029,4.6941,4.6941,69600.0
2009-11-23 10:20:00,5.36,5.36,5.35,5.36,126400.0,4.6941,4.6941,4.6854,4.6941,126400.0
2009-11-23 10:30:00,5.36,5.37,5.36,5.37,134400.0,4.6941,4.7029,4.6941,4.7029,134400.0
2009-11-23 10:40:00,5.37,5.37,5.37,5.37,185600.0,4.7029,4.7029,4.7029,4.7029,185600.0
2009-11-23 10:50:00,5.37,5.37,5.37,5.37,114400.0,4.7029,4.7029,4.7029,4.7029,114400.0
2009-11-23 11:00:00,5.37,5.37,5.36,5.37,110400.0,4.7029,4.7029,4.6941,4.7029,110400.0
2009-11-23 11:10:00,5.36,5.37,5.36,5.36,66400.0,4.6941,4.7029,4.6941,4.6941,66400.0
2009-11-23 11:20:00,5.36,5.37,5.36,5.36,123200.0,4.6941,4.7029,4.6941,4.6941,123200.0
2009-11-23 11:30:00,5.36,5.36,5.36,5.36,28000.0,4.6941,4.6941,4.6941,4.6941,28000.0
2009-11-23 11:40:00,5.36,5.37,5.36,5.37,101600.0,4.6941,4.7029,4.6941,4.7029,101600.0
2009-11-23 11:50:00,5.37,5.37,5.36,5.36,93600.0,4.7029,4.7029,4.6941,4.6941,93600.0
2009-11-23 12:00:00,5.36,5.36,5.35,5.35,269600.0,4.6941,4.6941,4.6854,4.6854,269600.0
2009-11-23 12:10:00,5.35,5.35,5.35,5.35,133600.0,4.6854,4.6854,4.6854,4.6854,133600.0
2009-11-23 12:20:00,5.35,5.36,5.35,5.36,308000.0,4.6854,4.6941,4.6854,4.6941,308000.0
2009-11-23 12:30:00,5.36,5.37,5.35,5.35,188000.0,4.6941,4.7029,4.6854,4.6854,188000.0
2009-11-23 12:40:00,5.35,5.36,5.35,5.36,73600.0,4.6854,4.6941,4.6854,4.6941,73600.0
2009-11-23 12:50:00,5.36,5.36,5.36,5.36,159200.0,4.6941,4.6941,4.6941,4.6941,159200.0
2009-11-23 13:00:00,5.36,5.36,5.35,5.35,56000.0,4.6941,4.6941,4.6854,4.6854,56000.0
2009-11-23 13:10:00,5.35,5.35,5.35,5.35,52800.0,4.6854,4.6854,4.6854,4.6854,52800.0
2009-11-23 13:20:00,5.35,5.36,5.35,5.35,35200.0,4.6854,4.6941,4.6854,4.6854,35200.0
2009-11-23 13:30:00,5.35,5.36,5.35,5.36,96800.0,4.6854,4.6941,4.6854,4.6941,96800.0
2009-11-23 13:40:00,5.36,5.36,5.35,5.35,40000.0,4.6941,4.6941,4.6854,4.6854,40000.0
2009-11-23 13:50:00,5.35,5.35,5.34,5.35,97600.0,4.6854,4.6854,4.6766,4.6854,97600.0
2009-11-23 14:00:00,5.35,5.35,5.34,5.35,93600.0,4.6854,4.6854,4.6766,4.6854,93600.0
2009-11-23 14:10:00,5.35,5.35,5.33,5.34,73600.0,4.6854,4.6854,4.6679,4.6766,73600.0
2009-11-23 14:20:00,5.34,5.34,5.33,5.34,62400.0,4.6766,4.6766,4.6679,4.6766,62400.0
2009-11-23 14:30:00,5.34,5.34,5.33,5.33,133600.0,4.6766,4.6766,4.6679,4.6679,133600.0
2009-11-23 14:40:00,5.33,5.34,5.33,5.34,80000.0,4.6679,4.6766,4.6679,4.6766,80000.0
2009-11-23 14:50:00,5.34,5.34,5.33,5.34,76800.0,4.6766,4.6766,4.6679,4.6766,76800.0
2009-11-23 15:00:00,5.34,5.34,5.33,5.34,111200.0,4.6766,4.6766,4.6679,4.6766,111200.0
2009-11-23 15:10:00,5.34,5.34,5.33,5.33,104800.0,4.6766,4.6766,4.6679,4.6679,104800.0
2009-11-23 15:20:00,5.33,5.33,5.33,5.33,85600.0,4.6679,4.6679,4.6679,4.6679,85600.0
2009-11-23 15:30:00,5.33,5.33,5.31,5.32,159200.0,4.6679,4.6679,4.6503,4.6591,159200.0
2009-11-23 15:40:00,5.32,5.33,5.32,5.33,177600.0,4.6591,4.6679,4.6591,4.6679,177600.0
2009-11-23 15:50:00,5.33,5.34,5.33,5.33,727200.0,4.6679,4.6766,4.6679,4.6679,727200.0
2009-11-24 09:30:00,5.33,5.33,5.31,5.32,9600.0,4.6679,4.6679,4.6503,4.6591,9600.0
2009-11-24 09:40:00,5.32,5.34,5.3,5.31,91200.0,4.6591,4.6766,4.6416,4.6503,91200.0
2009-11-24 09:50:00,5.31,5.31,5.27,5.28,177600.0,4.6503,4.6503,4.6153,4.6241,177600.0
2009-11-24 10:00:00,5.28,5.31,5.27,5.28,209600.0,4.6241,4.6503,4.6153,4.6241,209600.0
2009-11-24 10:10:00,5.28,5.29,5.28,5.28,68000.0,4.6241,4.6328,4.6241,4.6241,68000.0
2009-11-24 10:20:00,5.28,5.3,5.28,5.3,86400.0,4.6241,4.6416,4.6241,4.6416,86400.0
2009-11-24 10:30:00,5.29,5.31,5.29,5.31,230400.0,4.6328,4.6503,4.6328,4.6503,230400.0
2009-11-24 10:40:00,5.31,5.32,5.3,5.31,317600.0,4.6503,4.6591,4.6416,4.6503,317600.0
2009-11-24 10:50:00,5.31,5.31,5.29,5.29,83200.0,4.6503,4.6503,4.6328,4.6328,83200.0
2009-11-24 11:00:00,5.29,5.32,5.29,5.31,117600.0,4.6328,4.6591,4.6328,4.6503,117600.0
2009-11-24 11:10:00,5.31,5.32,5.31,5.31,120800.0,4.6503,4.6591,4.6503,4.6503,120800.0
2009-11-24 11:20:00,5.31,5.31,5.3,5.3,86400.0,4.6503,4.6503,4.6416,4.6416,86400.0
2009-11-24 11:30:00,5.3,5.31,5.29,5.31,56000.0,4.6416,4.6503,4.6328,4.6503,56000.0
2009-11-24 11:40:00,5.31,5.31,5.3,5.31,100800.0,4.6503,4.6503,4.6416,4.6503,100800.0
2009-11-24 11:50:00,5.31,5.32,5.3,5.32,99200.0,4.6503,4.6591,4.6416,4.6591,99200.0
2009-11-24 12:00:00,5.32,5.32,5.31,5.31,100000.0,4.6591,4.6591,4.6503,4.6503,100000.0
2009-11-24 12:10:00,5.31,5.31,5.31,5.31,196000.0,4.6503,4.6503,4.6503,4.6503,196000.0
2009-11-24 12:20:00,5.31,5.31,5.3,5.31,120800.0,4.6503,4.6503,4.6416,4.6503,120800.0
2009-11-24 12:30:00,5.31,5.31,5.3,5.31,171200.0,4.6503,4.6503,4.6416,4.6503,171200.0
2009-11-24 12:40:00,5.31,5.31,5.3,5.3,277600.0,4.6503,4.6503,4.6416,4.6416,277600.0
2009-11-24 12:50:00,5.3,5.3,5.29,5.29,88800.0,4.6416,4.6416,4.6328,4.6328,88800.0
2009-11-24 13:00:00,5.29,5.3,5.29,5.3,88800.0,4.6328,4.6416,4.6328,4.6416,88800.0
2009-11-24 13:10:00,5.3,5.3,5.3,5.3,36800.0,4.6416,4.6416,4.6416,4.6416,36800.0
2009-11-24 13:20:00,5.3,5.3,5.3,5.3,40000.0,4.6416,4.6416,4.6416,4.6416,40000.0
2009-11-24 13:30:00,5.3,5.3,5.3,5.3,26400.0,4.6416,4.6416,4.6416,4.6416,26400.0
2009-11-24 13:40:00,5.3,5.3,5.3,5.3,53600.0,4.6416,4.6416,4.6416,4.6416,53600.0
2009-11-24 13:50:00,5.3,5.3,5.29,5.3,42400.0,4.6416,4.6416,4.6328,4.6416,42400.0
2009-11-24 14:00:00,5.3,5.31,5.3,5.31,143200.0,4.6416,4.6503,4.6416,4.6503,143200.0
2009-11-24 14:10:00,5.31,5.31,5.31,5.31,140000.0,4.6503,4.6503,4.6503,4.6503,140000.0
2009-11-24 14:20:00,5.31,5.31,5.31,5.31,346400.0,4.6503,4.6503,4.6503,4.6503,346400.0
2009-11-24 14:30:00,5.31,5.31,5.3,5.31,75200.0,4.6503,4.6503,4.6416,4.6503,75200.0
2009-11-24 14:40:00,5.31,5.31,5.31,5.31,133600.0,4.6503,4.6503,4.6503,4.6503,133600.0
2009-11-24 14:50:00,5.31,5.31,5.31,5.31,168800.0,4.6503,4.6503,4.6503,4.6503,168800.0
2009-11-24 15:00:00,5.31,5.31,5.3,5.3,202400.0,4.6503,4.6503,4.6416,4.6416,202400.0
2009-11-24 15:10:00,5.3,5.31,5.3,5.3,120000.0,4.6416,4.6503,4.6416,4.6416,120000.0
2009-11-24 15:20:00,5.3,5.3,5.3,5.3,139200.0,4.6416,4.6416,4.6416,4.6416,139200.0
2009-11-24 15:30:00,5.3,5.31,5.3,5.3,162400.0,4.6416,4.6503,4.6416,4.6416,162400.0
2009-11-24 15:40:00,5.31,5.31,5.29,5.3,265600.0,4.6503,4.6503,4.6328,4.6416,265600.0
2009-11-24 15:50:00,5.3,5.3,5.29,5.3,336000.0,4.6416,4.6416,4.6328,4.6416,336000.0
2009-11-25 09:30:00,5.31,5.34,5.31,5.32,117600.0,4.6503,4.6766,4.6503,4.6591,117600.0
2009-11-25 09:40:00,5.32,5.32,5.3,5.32,100800.0,4.6591,4.6591,4.6416,4.6591,100800.0
2009-11-25 09:50:00,5.31,5.31,5.31,5.31,137600.0,4.6503,4.6503,4.6503,4.6503,137600.0
2009-11-25 10:00:00,5.31,5.33,5.31,5.33,151200.0,4.6503,4.6679,4.6503,4.6679,151200.0
2009-11-25 10:10:00,5.33,5.33,5.32,5.33,146400.0,4.6679,4.6679,4.6591,4.6679,146400.0
2009-11-25 10:20:00,5.33,5.33,5.31,5.32,240800.0,4.6679,4.6679,4.6503,4.6591,240800.0
2009-11-25 10:30:00,5.32,5.33,5.32,5.32,261600.0,4.6591,4.6679,4.6591,4.6591,261600.0
2009-11-25 10:40:00,5.32,5.33,5.32,5.33,223200.0,4.6591,4.6679,4.6591,4.6679,223200.0
2009-11-25 10:50:00,5.33,5.33,5.32,5.32,100000.0,4.6679,4.6679,4.6591,4.6591,100000.0
2009-11-25 11:00:00,5.32,5.33,5.32,5.33,77600.0,4.6591,4.6679,4.6591,4.6679,77600.0
2009-11-25 11:10:00,5.33,5.34,5.33,5.34,72800.0,4.6679,4.6766,4.6679,4.6766,72800.0
2009-11-25 11:20:00,5.34,5.34,5.33,5.34,62400.0,4.6766,4.6766,4.6679,4.6766,62400.0
2009-11-25 11:30:00,5.34,5.34,5.33,5.34,79200.0,4.6766,4.6766,4.6679,4.6766,79200.0
2009-11-25 11:40:00,5.33,5.34,5.33,5.33,82400.0,4.6679,4.6766,4.6679,4.6679,82400.0
2009-11-25 11:50:00,5.33,5.33,5.32,5.32,76000.0,4.6679,4.6679,4.6591,4.6591,76000.0
2009-11-25 12:00:00,5.32,5.33,5.32,5.32,36800.0,4.6591,4.6679,4.6591,4.6591,36800.0
2009-11-25 12:10:00,5.32,5.32,5.32,5.32,58400.0,4.6591,4.6591,4.6591,4.6591,58400.0
2009-11-25 12:20:00,5.32,5.32,5.32,5.32,46400.0,4.6591,4.6591,4.6591,4.6591,46400.0
2009-11-25 12:30:00,5.32,5.32,5.31,5.31,48800.0,4.6591,4.6591,4.6503,4.6503,48800.0
2009-11-25 12:40:00,5.31,5.31,5.31,5.31,91200.0,4.6503,4.6503,4.6503,4.6503,91200.0
2009-11-25 12:50:00,5.31,5.31,5.31,5.31,28000.0,4.6503,4.6503,4.6503,4.6503,28000.0
2009-11-25 13:00:00,5.31,5.31,5.31,5.31,36000.0,4.6503,4.6503,4.6503,4.6503,36000.0
2009-11-25 13:10:00,5.31,5.31,5.31,5.31,84000.0,4.6503,4.6503,4.6503,4.6503,84000.0
2009-11-25 13:20:00,5.31,5.31,5.3,5.31,87200.0,4.6503,4.6503,4.6416,4.6503,87200.0
2009-11-25 13:30:00,5.31,5.31,5.31,5.31,15200.0,4.6503,4.6503,4.6503,4.6503,15200.0
2009-11-25 13:40:00,5.31,5.31,5.31,5.31,46400.0,4.6503,4.6503,4.6503,4.6503,46400.0
2009-11-25 13:50:00,5.31,5.31,5.31,5.31,64000.0,4.6503,4.6503,4.6503,4.6503,64000.0
2009-11-25 14:00:00,5.31,5.31,5.3,5.3,179200.0,4.6503,4.6503,4.6416,4.6416,179200.0
2009-11-25 14:10:00,5.3,5.3,5.29,5.3,103200.0,4.6416,4.6416,4.6328,4.6416,103200.0
2009-11-25 14:20:00,5.3,5.31,5.3,5.3,36800.0,4.6416,4.6503,4.6416,4.6416,36800.0
2009-11-25 14:30:00,5.3,5.3,5.3,5.3,59200.0,4.6416,4.6416,4.6416,4.6416,59200.0
2009-11-25 14:40:00,5.3,5.31,5.3,5.31,98400.0,4.6416,4.6503,4.6416,4.6503,98400.0
2009-11-25 14:50:00,5.31,5.31,5.31,5.31,39200.0,4.6503,4.6503,4.6503,4.6503,39200.0
2009-11-25 15:00:00,5.31,5.31,5.3,5.3,104800.0,4.6503,4.6503,4.6416,4.6416,104800.0
2009-11-25 15:10:00,5.3,5.31,5.3,5.31,119200.0,4.6416,4.6503,4.6416,4.6503,119200.0
2009-11-25 15:20:00,5.31,5.32,5.31,5.31,202400.0,4.6503,4.6591,4.6503,4.6503,202400.0
2009-11-25 15:30:00,5.31,5.31,5.31,5.31,97600.0,4.6503,4.6503,4.6503,4.6503,97600.0
2009-11-25 15:40:00,5.31,5.31,5.3,5.3,211200.0,4.6503,4.6503,4.6416,4.6416,211200.0
2009-11-25 15:50:00,5.3,5.32,5.3,5.32,232800.0,4.6416,4.6591,4.6416,4.6591,232800.0
2009-11-27 09:30:00,5.17,5.17,5.12,5.13,303200.0,4.5277,4.5277,4.4839,4.4927,303200.0
2009-11-27 09:40:00,5.13,5.15,5.13,5.15,204000.0,4.4927,4.5102,4.4927,4.5102,204000.0
2009-11-27 09:50:00,5.14,5.16,5.14,5.15,399200.0,4.5015,4.519,4.5015,4.5102,399200.0
2009-11-27 10:00:00,5.15,5.18,5.15,5.16,198400.0,4.5102,4.5365,4.5102,4.519,198400.0
2009-11-27 10:10:00,5.17,5.18,5.17,5.18,156000.0,4.5277,4.5365,4.5277,4.5365,156000.0
2009-11-27 10:20:00,5.18,5.19,5.17,5.18,106400.0,4.5365,4.5452,4.5277,4.5365,106400.0
2009-11-27 10:30:00,5.18,5.19,5.18,5.19,109600.0,4.5365,4.5452,4.5365,4.5452,109600.0
2009-11-27 10:40:00,5.19,5.21,5.18,5.21,50400.0,4.5452,4.5628,4.5365,4.5628,50400.0
2009-11-27 10:50:00,5.2,5.23,5.2,5.21,86400.0,4.554,4.5803,4.554,4.5628,86400.0
2009-11-27 11:00:00,5.21,5.23,5.21,5.22,71200.0,4.5628,4.5803,4.5628,4.5715,71200.0
2009-11-27 11:10:00,5.22,5.23,5.21,5.21,86400.0,4.5715,4.5803,4.5628,4.5628,86400.0
2009-11-27 11:20:00,5.21,5.22,5.2,5.21,93600.0,4.5628,4.5715,4.554,4.5628,93600.0
2009-11-27 11:30:00,5.21,5.21,5.2,5.2,124000.0,4.5628,4.5628,4.554,4.554,124000.0
2009-11-27 11:40:00,5.2,5.22,5.2,5.21,168000.0,4.554,4.5715,4.554,4.5628,168000.0
2009-11-27 11:50:00,5.21,5.22,5.2,5.21,139200.0,4.5628,4.5715,4.554,4.5628,139200.0
2009-11-27 12:00:00,5.21,5.21,5.19,5.19,123200.0,4.5628,4.5628,4.5452,4.5452,123200.0
2009-11-27 12:10:00,5.19,5.21,5.19,5.2,212000.0,4.5452,4.5628,4.5452,4.554,212000.0
2009-11-27 12:20:00,5.2,5.2,5.18,5.19,117600.0,4.554,4.554,4.5365,4.5452,117600.0
2009-11-27 12:30:00,5.19,5.2,5.18,5.19,124800.0,4.5452,4.554,4.5365,4.5452,124800.0
2009-11-27 12:40:00,5.19,5.2,5.19,5.2,270400.0,4.5452,4.554,4.5452,4.554,270400.0
2009-11-27 12:50:00,5.2,5.2,5.17,5.17,391200.0,4.554,4.554,4.5277,4.5277,391200.0
2009-11-30 09:30:00,5.16,5.17,5.11,5.11,190400.0,4.519,4.5277,4.4752,4.4752,190400.0
2009-11-30 09:40:00,5.11,5.13,5.09,5.12,191200.0,4.4752,4.4927,4.4577,4.4839,191200.0
2009-11-30 09:50:00,5.12,5.13,5.11,5.12,198400.0,4.4839,4.4927,4.4752,4.4839,198400.0
2009-11-30 10:00:00,5.12,5.14,5.12,5.14,135200.0,4.4839,4.5015,4.4839,4.5015,135200.0
2009-11-30 10:10:00,5.14,5.15,5.14,5.15,114400.0,4.5015,4.5102,4.5015,4.5102,114400.0
2009-11-30 10:20:00,5.15,5.16,5.15,5.15,219200.0,4.5102,4.519,4.5102,4.5102,219200.0
2009-11-30 10:30:00,5.15,5.16,5.14,5.14,192800.0,4.5102,4.519,4.5015,4.5015,192800.0
2009-11-30 10:40:00,5.14,5.14,5.12,5.12,99200.0,4.5015,4.5015,4.4839,4.4839,99200.0
2009-11-30 10:50:00,5.12,5.13,5.12,5.12,64800.0,4.4839,4.4927,4.4839,4.4839,64800.0
2009-11-30 11:00:00,5.12,5.12,5.1,5.11,151200.0,4.4839,4.4839,4.4664,4.4752,151200.0
2009-11-30 11:10:00,5.11,5.11,5.09,5.1,175200.0,4.4752,4.4752,4.4577,4.4664,175200.0
2009-11-30 11:20:00,5.1,5.1,5.08,5.08,381600.0,4.4664,4.4664,4.4489,4.4489,381600.0
2009-11-30 11:30:00,5.08,5.08,5.07,5.08,137600.0,4.4489,4.4489,4.4402,4.4489,137600.0
2009-11-30 11:40:00,5.08,5.09,5.08,5.08,99200.0,4.4489,4.4577,4.4489,4.4489,99200.0
2009-11-30 11:50:00,5.08,5.08,5.07,5.08,76800.0,4.4489,4.4489,4.4402,4.4489,76800.0
2009-11-30 12:00:00,5.08,5.09,5.08,5.09,80000.0,4.4489,4.4577,4.4489,4.4577,80000.0
2009-11-30 12:10:00,5.08,5.1,5.08,5.1,102400.0,4.4489,4.4664,4.4489,4.4664,102400.0
2009-11-30 12:20:00,5.1,5.1,5.1,5.1,77600.0,4.4664,4.4664,4.4664,4.4664,77600.0
2009-11-30 12:30:00,5.1,5.1,5.08,5.09,120800.0,4.4664,4.4664,4.4489,4.4577,120800.0
2009-11-30 12:40:00,5.09,5.1,5.09,5.1,358400.0,4.4577,4.4664,4.4577,4.4664,358400.0
2009-11-30 12:50:00,5.1,5.1,5.08,5.08,161600.0,4.4664,4.4664,4.4489,4.4489,161600.0
2009-11-30 13:00:00,5.08,5.09,5.08,5.08,131200.0,4.4489,4.4577,4.4489,4.4489,131200.0
2009-11-30 13:10:00,5.08,5.08,5.08,5.08,105600.0,4.4489,4.4489,4.4489,4.4489,105600.0
2009-11-30 13:20:00,5.08,5.09,5.08,5.09,101600.0,4.4489,4.4577,4.4489,4.4577,101600.0
2009-11-30 13:30:00,5.09,5.1,5.09,5.09,168800.0,4.4577,4.4664,4.4577,4.4577,168800.0
2009-11-30 13:40:00,5.1,5.1,5.09,5.1,268000.0,4.4664,4.4664,4.4577,4.4664,268000.0
2009-11-30 13:50:00,5.1,5.12,5.1,5.12,186400.0,4.4664,4.4839,4.4664,4.4839,186400.0
2009-11-30 14:00:00,5.12,5.12,5.11,5.11,225600.0,4.4839,4.4839,4.4752,4.4752,225600.0
2009-11-30 14:10:00,5.11,5.12,5.11,5.12,141600.0,4.4752,4.4839,4.4752,4.4839,141600.0
2009-11-30 14:20:00,5.12,5.12,5.12,5.12,243200.0,4.4839,4.4839,4.4839,4.4839,243200.0
2009-11-30 14:30:00,5.12,5.12,5.12,5.12,230400.0,4.4839,4.4839,4.4839,4.4839,230400.0
2009-11-30 14:40:00,5.12,5.12,5.12,5.12,224000.0,4.4839,4.4839,4.4839,4.4839,224000.0
2009-11-30 14:50:00,5.12,5.12,5.11,5.11,201600.0,4.4839,4.4839,4.4752,4.4752,201600.0
2009-11-30 15:00:00,5.11,5.13,5.11,5.12,224000.0,4.4752,4.4927,4.4752,4.4839,224000.0
2009-11-30 15:10:00,5.12,5.14,5.12,5.14,264000.0,4.4839,4.5015,4.4839,4.5015,264000.0
2009-11-30 15:20:00,5.14,5.15,5.14,5.14,242400.0,4.5015,4.5102,4.5015,4.5015,242400.0
2009-11-30 15:30:00,5.14,5.15,5.14,5.15,492000.0,4.5015,4.5102,4.5015,4.5102,492000.0
2009-11-30 15:40:00,5.15,5.15,5.14,5.15,504000.0,4.5102,4.5102,4.5015,4.5102,504000.0
2009-11-30 15:50:00,5.15,5.16,5.14,5.15,768800.0,4.5102,4.519,4.5015,4.5102,768800.0
2009-12-01 09:30:00,5.21,5.24,5.19,5.24,208000.0,4.5628,4.589,4.5452,4.589,208000.0
2009-12-01 09:40:00,5.24,5.25,5.23,5.24,55200.0,4.589,4.5978,4.5803,4.589,55200.0
2009-12-01 09:50:00,5.24,5.24,5.23,5.23,91200.0,4.589,4.589,4.5803,4.5803,91200.0
2009-12-01 10:00:00,5.23,5.25,5.22,5.22,276800.0,4.5803,4.5978,4.5715,4.5715,276800.0
2009-12-01 10:10:00,5.22,5.24,5.21,5.23,147200.0,4.5715,4.589,4.5628,4.5803,147200.0
2009-12-01 10:20:00,5.23,5.24,5.22,5.24,120800.0,4.5803,4.589,4.5715,4.589,120800.0
2009-12-01 10:30:00,5.24,5.25,5.24,5.24,128000.0,4.589,4.5978,4.589,4.589,128000.0
2009-12-01 10:40:00,5.24,5.25,5.24,5.25,336800.0,4.589,4.5978,4.589,4.5978,336800.0
2009-12-01 10:50:00,5.25,5.26,5.25,5.25,93600.0,4.5978,4.6066,4.5978,4.5978,93600.0
2009-12-01 11:00:00,5.26,5.27,5.26,5.26,156800.0,4.6066,4.6153,4.6066,4.6066,156800.0
2009-12-01 11:10:00,5.26,5.27,5.26,5.27,417600.0,4.6066,4.6153,4.6066,4.6153,417600.0
2009-12-01 11:20:00,5.27,5.27,5.26,5.26,141600.0,4.6153,4.6153,4.6066,4.6066,141600.0
2009-12-01 11:30:00,5.26,5.27,5.26,5.26,107200.0,4.6066,4.6153,4.6066,4.6066,107200.0
2009-12-01 11:40:00,5.26,5.26,5.26,5.26,111200.0,4.6066,4.6066,4.6066,4.6066,111200.0
2009-12-01 11:50:00,5.26,5.27,5.26,5.27,68800.0,4.6066,4.6153,4.6066,4.6153,68800.0
2009-12-01 12:00:00,5.27,5.28,5.27,5.28,81600.0,4.6153,4.6241,4.6153,4.6241,81600.0
2009-12-01 12:10:00,5.28,5.28,5.27,5.27,90400.0,4.6241,4.6241,4.6153,4.6153,90400.0
2009-12-01 12:20:00,5.27,5.28,5.27,5.27,60000.0,4.6153,4.6241,4.6153,4.6153,60000.0
2009-12-01 12:30:00,5.27,5.27,5.26,5.26,240800.0,4.6153,4.6153,4.6066,4.6066,240800.0
2009-12-01 12:40:00,5.26,5.28,5.26,5.28,591200.0,4.6066,4.6241,4.6066,4.6241,591200.0
2009-12-01 12:50:00,5.28,5.29,5.28,5.28,200800.0,4.6241,4.6328,4.6241,4.6241,200800.0
2009-12-01 13:00:00,5.28,5.29,5.27,5.27,205600.0,4.6241,4.6328,4.6153,4.6153,205600.0
2009-12-01 13:10:00,5.27,5.28,5.27,5.28,131200.0,4.6153,4.6241,4.6153,4.6241,131200.0
2009-12-01 13:20:00,5.28,5.29,5.28,5.29,249600.0,4.6241,4.6328,4.6241,4.6328,249600.0
2009-12-01 13:30:00,5.29,5.29,5.28,5.28,154400.0,4.6328,4.6328,4.6241,4.6241,154400.0
2009-12-01 13:40:00,5.28,5.29,5.28,5.28,77600.0,4.6241,4.6328,4.6241,4.6241,77600.0
2009-12-01 13:50:00,5.29,5.29,5.28,5.29,148000.0,4.6328,4.6328,4.6241,4.6328,148000.0
2009-12-01 14:00:00,5.29,5.29,5.28,5.28,119200.0,4.6328,4.6328,4.6241,4.6241,119200.0
2009-12-01 14:10:00,5.28,5.28,5.27,5.27,161600.0,4.6241,4.6241,4.6153,4.6153,161600.0
2009-12-01 14:20:00,5.27,5.27,5.27,5.27,208800.0,4.6153,4.6153,4.6153,4.6153,208800.0
2009-12-01 14:30:00,5.27,5.28,5.27,5.28,236000.0,4.6153,4.6241,4.6153,4.6241,236000.0
2009-12-01 14:40:00,5.28,5.28,5.28,5.28,318400.0,4.6241,4.6241,4.6241,4.6241,318400.0
2009-12-01 14:50:00,5.28,5.28,5.28,5.28,296800.0,4.6241,4.6241,4.6241,4.6241,296800.0
2009-12-01 15:00:00,5.28,5.28,5.28,5.28,368800.0,4.6241,4.6241,4.6241,4.6241,368800.0
2009-12-01 15:10:00,5.28,5.28,5.28,5.28,243200.0,4.6241,4.6241,4.6241,4.6241,243200.0
2009-12-01 15:20:00,5.28,5.28,5.28,5.28,279200.0,4.6241,4.6241,4.6241,4.6241,279200.0
2009-12-01 15:30:00,5.28,5.28,5.28,5.28,282400.0,4.6241,4.6241,4.6241,4.6241,282400.0
2009-12-01 15:40:00,5.28,5.28,5.28,5.28,432800.0,4.6241,4.6241,4.6241,4.6241,432800.0
2009-12-01 15:50:00,5.28,5.28,5.27,5.28,940800.0,4.6241,4.6241,4.6153,4.6241,940800.0
2009-12-02 09:30:00,5.33,5.37,5.31,5.36,492800.0,4.6679,4.7029,4.6503,4.6941,492800.0
2009-12-02 09:40:00,5.37,5.42,5.37,5.41,860800.0,4.7029,4.7467,4.7029,4.7379,860800.0
2009-12-02 09:50:00,5.41,5.42,5.4,5.41,311200.0,4.7379,4.7467,4.7292,4.7379,311200.0
2009-12-02 10:00:00,5.41,5.44,5.4,5.44,364000.0,4.7379,4.7642,4.7292,4.7642,364000.0
2009-12-02 10:10:00,5.44,5.47,5.44,5.47,419200.0,4.7642,4.7905,4.7642,4.7905,419200.0
2009-12-02 10:20:00,5.47,5.47,5.45,5.47,292800.0,4.7905,4.7905,4.7729,4.7905,292800.0
2009-12-02 10:30:00,5.47,5.48,5.46,5.47,429600.0,4.7905,4.7992,4.7817,4.7905,429600.0
2009-12-02 10:40:00,5.48,5.49,5.47,5.47,568800.0,4.7992,4.808,4.7905,4.7905,568800.0
2009-12-02 10:50:00,5.48,5.48,5.47,5.48,283200.0,4.7992,4.7992,4.7905,4.7992,283200.0
2009-12-02 11:00:00,5.48,5.48,5.45,5.47,273600.0,4.7992,4.7992,4.7729,4.7905,273600.0
2009-12-02 11:10:00,5.46,5.47,5.46,5.47,336800.0,4.7817,4.7905,4.7817,4.7905,336800.0
2009-12-02 11:20:00,5.47,5.47,5.45,5.46,654400.0,4.7905,4.7905,4.7729,4.7817,654400.0
2009-12-02 11:30:00,5.46,5.48,5.46,5.47,265600.0,4.7817,4.7992,4.7817,4.7905,265600.0
2009-12-02 11:40:00,5.47,5.48,5.47,5.48,160800.0,4.7905,4.7992,4.7905,4.7992,160800.0
2009-12-02 11:50:00,5.48,5.49,5.47,5.49,360000.0,4.7992,4.808,4.7905,4.808,360000.0
2009-12-02 12:00:00,5.49,5.49,5.48,5.48,293600.0,4.808,4.808,4.7992,4.7992,293600.0
2009-12-02 12:10:00,5.49,5.49,5.47,5.47,228800.0,4.808,4.808,4.7905,4.7905,228800.0
2009-12-02 12:20:00,5.47,5.47,5.46,5.46,336000.0,4.7905,4.7905,4.7817,4.7817,336000.0
2009-12-02 12:30:00,5.46,5.47,5.46,5.46,381600.0,4.7817,4.7905,4.7817,4.7817,381600.0
2009-12-02 12:40:00,5.46,5.47,5.45,5.47,144000.0,4.7817,4.7905,4.7729,4.7905,144000.0
2009-12-02 12:50:00,5.47,5.48,5.47,5.48,200000.0,4.7905,4.7992,4.7905,4.7992,200000.0
2009-12-02 13:00:00,5.48,5.49,5.47,5.48,216800.0,4.7992,4.808,4.7905,4.7992,216800.0
2009-12-02 13:10:00,5.48,5.48,5.47,5.48,175200.0,4.7992,4.7992,4.7905,4.7992,175200.0
2009-12-02 13:20:00,5.48,5.48,5.48,5.48,128800.0,4.7992,4.7992,4.7992,4.7992,128800.0
2009-12-02 13:30:00,5.48,5.5,5.48,5.5,437600.0,4.7992,4.8167,4.7992,4.8167,437600.0
2009-12-02 13:40:00,5.5,5.51,5.5,5.5,196000.0,4.8167,4.8255,4.8167,4.8167,196000.0
2009-12-02 13:50:00,5.5,5.5,5.48,5.49,191200.0,4.8167,4.8167,4.7992,4.808,191200.0
2009-12-02 14:00:00,5.49,5.49,5.48,5.48,236800.0,4.808,4.808,4.7992,4.7992,236800.0
2009-12-02 14:10:00,5.48,5.48,5.47,5.47,217600.0,4.7992,4.7992,4.7905,4.7905,217600.0
2009-12-02 14:20:00,5.47,5.48,5.47,5.48,267200.0,4.7905,4.7992,4.7905,4.7992,267200.0
2009-12-02 14:30:00,5.48,5.5,5.48,5.5,355200.0,4.7992,4.8167,4.7992,4.8167,355200.0
2009-12-02 14:40:00,5.5,5.5,5.49,5.5,288800.0,4.8167,4.8167,4.808,4.8167,288800.0
2009-12-02 14:50:00,5.5,5.51,5.5,5.5,297600.0,4.8167,4.8255,4.8167,4.8167,297600.0
2009-12-02 15:00:00,5.5,5.5,5.49,5.5,645600.0,4.8167,4.8167,4.808,4.8167,645600.0
2009-12-02 15:10:00,5.5,5.51,5.49,5.49,456800.0,4.8167,4.8255,4.808,4.808,456800.0
2009-12-02 15:20:00,5.49,5.5,5.49,5.5,243200.0,4.808,4.8167,4.808,4.8167,243200.0
2009-12-02 15:30:00,5.5,5.5,5.49,5.5,332000.0,4.8167,4.8167,4.808,4.8167,332000.0
2009-12-02 15:40:00,5.5,5.52,5.5,5.51,520000.0,4.8167,4.8343,4.8167,4.8255,520000.0
2009-12-02 15:50:00,5.52,5.52,5.51,5.51,1108000.0,4.8343,4.8343,4.8255,4.8255,1108000.0
2009-12-03 09:30:00,5.51,5.56,5.5,5.56,166400.0,4.8255,4.8693,4.8167,4.8693,166400.0
2009-12-03 09:40:00,5.56,5.56,5.54,5.55,129600.0,4.8693,4.8693,4.8518,4.8605,129600.0
2009-12-03 09:50:00,5.55,5.55,5.53,5.54,143200.0,4.8605,4.8605,4.843,4.8518,143200.0
2009-12-03 10:00:00,5.54,5.54,5.5,5.51,274400.0,4.8518,4.8518,4.8167,4.8255,274400.0
2009-12-03 10:10:00,5.51,5.51,5.47,5.47,251200.0,4.8255,4.8255,4.7905,4.7905,251200.0
2009-12-03 10:20:00,5.47,5.5,5.47,5.5,136800.0,4.7905,4.8167,4.7905,4.8167,136800.0
2009-12-03 10:30:00,5.5,5.5,5.48,5.48,96000.0,4.8167,4.8167,4.7992,4.7992,96000.0
2009-12-03 10:40:00,5.48,5.5,5.47,5.5,116800.0,4.7992,4.8167,4.7905,4.8167,116800.0
2009-12-03 10:50:00,5.5,5.51,5.5,5.5,118400.0,4.8167,4.8255,4.8167,4.8167,118400.0
2009-12-03 11:00:00,5.5,5.52,5.5,5.51,176800.0,4.8167,4.8343,4.8167,4.8255,176800.0
2009-12-03 11:10:00,5.51,5.51,5.5,5.51,48800.0,4.8255,4.8255,4.8167,4.8255,48800.0
2009-12-03 11:20:00,5.51,5.53,5.51,5.53,169600.0,4.8255,4.843,4.8255,4.843,169600.0
2009-12-03 11:30:00,5.53,5.55,5.53,5.53,272800.0,4.843,4.8605,4.843,4.843,272800.0
2009-12-03 11:40:00,5.53,5.53,5.52,5.53,37600.0,4.843,4.843,4.8343,4.843,37600.0
2009-12-03 11:50:00,5.53,5.53,5.52,5.53,28000.0,4.843,4.843,4.8343,4.843,28000.0
2009-12-03 12:00:00,5.53,5.54,5.53,5.54,67200.0,4.843,4.8518,4.843,4.8518,67200.0
2009-12-03 12:10:00,5.54,5.55,5.54,5.55,88000.0,4.8518,4.8605,4.8518,4.8605,88000.0
2009-12-03 12:20:00,5.55,5.55,5.54,5.54,87200.0,4.8605,4.8605,4.8518,4.8518,87200.0
2009-12-03 12:30:00,5.54,5.55,5.54,5.55,103200.0,4.8518,4.8605,4.8518,4.8605,103200.0
2009-12-03 12:40:00,5.55,5.55,5.54,5.55,93600.0,4.8605,4.8605,4.8518,4.8605,93600.0
2009-12-03 12:50:00,5.55,5.55,5.55,5.55,92000.0,4.8605,4.8605,4.8605,4.8605,92000.0
2009-12-03 13:00:00,5.55,5.55,5.55,5.55,92800.0,4.8605,4.8605,4.8605,4.8605,92800.0
2009-12-03 13:10:00,5.55,5.56,5.55,5.56,107200.0,4.8605,4.8693,4.8605,4.8693,107200.0
2009-12-03 13:20:00,5.56,5.56,5.56,5.56,112000.0,4.8693,4.8693,4.8693,4.8693,112000.0
2009-12-03 13:30:00,5.56,5.57,5.56,5.57,192800.0,4.8693,4.878,4.8693,4.878,192800.0
2009-12-03 13:40:00,5.57,5.57,5.57,5.57,37600.0,4.878,4.878,4.878,4.878,37600.0
2009-12-03 13:50:00,5.57,5.57,5.57,5.57,102400.0,4.878,4.878,4.878,4.878,102400.0
2009-12-03 14:00:00,5.57,5.57,5.56,5.57,101600.0,4.878,4.878,4.8693,4.878,101600.0
2009-12-03 14:10:00,5.57,5.57,5.56,5.56,270400.0,4.878,4.878,4.8693,4.8693,270400.0
2009-12-03 14:20:00,5.56,5.56,5.56,5.56,127200.0,4.8693,4.8693,4.8693,4.8693,127200.0
2009-12-03 14:30:00,5.56,5.56,5.56,5.56,140000.0,4.8693,4.8693,4.8693,4.8693,140000.0
2009-12-03 14:40:00,5.56,5.56,5.55,5.55,104800.0,4.8693,4.8693,4.8605,4.8605,104800.0
2009-12-03 14:50:00,5.55,5.55,5.55,5.55,171200.0,4.8605,4.8605,4.8605,4.8605,171200.0
2009-12-03 15:00:00,5.55,5.56,5.55,5.56,129600.0,4.8605,4.8693,4.8605,4.8693,129600.0
2009-12-03 15:10:00,5.57,5.57,5.56,5.57,162400.0,4.878,4.878,4.8693,4.878,162400.0
2009-12-03 15:20:00,5.57,5.57,5.55,5.55,277600.0,4.878,4.878,4.8605,4.8605,277600.0
2009-12-03 15:30:00,5.55,5.56,5.54,5.54,213600.0,4.8605,4.8693,4.8518,4.8518,213600.0
2009-12-03 15:40:00,5.55,5.55,5.51,5.51,400800.0,4.8605,4.8605,4.8255,4.8255,400800.0
2009-12-03 15:50:00,5.51,5.52,5.5,5.51,540800.0,4.8255,4.8343,4.8167,4.8255,540800.0
2009-12-04 09:30:00,5.59,5.69,5.58,5.69,495200.0,4.8956,4.9831,4.8868,4.9831,495200.0
2009-12-04 09:40:00,5.69,5.71,5.68,5.68,196000.0,4.9831,5.0006,4.9744,4.9744,196000.0
2009-12-04 09:50:00,5.68,5.69,5.66,5.66,147200.0,4.9744,4.9831,4.9569,4.9569,147200.0
2009-12-04 10:00:00,5.66,5.69,5.65,5.69,284800.0,4.9569,4.9831,4.9481,4.9831,284800.0
2009-12-04 10:10:00,5.68,5.7,5.67,5.69,252800.0,4.9744,4.9919,4.9656,4.9831,252800.0
2009-12-04 10:20:00,5.69,5.71,5.68,5.69,212800.0,4.9831,5.0006,4.9744,4.9831,212800.0
2009-12-04 10:30:00,5.7,5.7,5.68,5.69,196000.0,4.9919,4.9919,4.9744,4.9831,196000.0
2009-12-04 10:40:00,5.69,5.71,5.68,5.69,118400.0,4.9831,5.0006,4.9744,4.9831,118400.0
2009-12-04 10:50:00,5.69,5.69,5.66,5.68,96000.0,4.9831,4.9831,4.9569,4.9744,96000.0
2009-12-04 11:00:00,5.68,5.68,5.65,5.66,206400.0,4.9744,4.9744,4.9481,4.9569,206400.0
2009-12-04 11:10:00,5.66,5.66,5.64,5.64,45600.0,4.9569,4.9569,4.9393,4.9393,45600.0
2009-12-04 11:20:00,5.64,5.65,5.62,5.62,48000.0,4.9393,4.9481,4.9218,4.9218,48000.0
2009-12-04 11:30:00,5.62,5.62,5.6,5.6,120000.0,4.9218,4.9218,4.9043,4.9043,120000.0
2009-12-04 11:40:00,5.6,5.6,5.55,5.58,275200.0,4.9043,4.9043,4.8605,4.8868,275200.0
2009-12-04 11:50:00,5.57,5.6,5.56,5.6,100000.0,4.878,4.9043,4.8693,4.9043,100000.0
2009-12-04 12:00:00,5.6,5.61,5.6,5.61,80800.0,4.9043,4.9131,4.9043,4.9131,80800.0
2009-12-04 12:10:00,5.61,5.61,5.6,5.6,40800.0,4.9131,4.9131,4.9043,4.9043,40800.0
2009-12-04 12:20:00,5.6,5.61,5.57,5.57,730400.0,4.9043,4.9131,4.878,4.878,730400.0
2009-12-04 12:30:00,5.57,5.58,5.57,5.58,240000.0,4.878,4.8868,4.878,4.8868,240000.0
2009-12-04 12:40:00,5.58,5.58,5.57,5.57,128800.0,4.8868,4.8868,4.878,4.878,128800.0
2009-12-04 12:50:00,5.57,5.58,5.57,5.57,152000.0,4.878,4.8868,4.878,4.878,152000.0
2009-12-04 13:00:00,5.57,5.58,5.57,5.57,152000.0,4.878,4.8868,4.878,4.878,152000.0
2009-12-04 13:10:00,5.57,5.57,5.56,5.57,120800.0,4.878,4.878,4.8693,4.878,120800.0
2009-12-04 13:20:00,5.57,5.57,5.55,5.55,166400.0,4.878,4.878,4.8605,4.8605,166400.0
2009-12-04 13:30:00,5.55,5.55,5.54,5.54,161600.0,4.8605,4.8605,4.8518,4.8518,161600.0
2009-12-04 13:40:00,5.54,5.56,5.54,5.55,62400.0,4.8518,4.8693,4.8518,4.8605,62400.0
2009-12-04 13:50:00,5.54,5.55,5.53,5.54,175200.0,4.8518,4.8605,4.843,4.8518,175200.0
2009-12-04 14:00:00,5.54,5.56,5.53,5.53,142400.0,4.8518,4.8693,4.843,4.843,142400.0
2009-12-04 14:10:00,5.53,5.53,5.52,5.52,289600.0,4.843,4.843,4.8343,4.8343,289600.0
2009-12-04 14:20:00,5.52,5.52,5.51,5.52,84800.0,4.8343,4.8343,4.8255,4.8343,84800.0
2009-12-04 14:30:00,5.52,5.54,5.52,5.54,202400.0,4.8343,4.8518,4.8343,4.8518,202400.0
2009-12-04 14:40:00,5.54,5.55,5.54,5.54,93600.0,4.8518,4.8605,4.8518,4.8518,93600.0
2009-12-04 14:50:00,5.54,5.54,5.53,5.54,280800.0,4.8518,4.8518,4.843,4.8518,280800.0
2009-12-04 15:00:00,5.54,5.54,5.53,5.54,415200.0,4.8518,4.8518,4.843,4.8518,415200.0
2009-12-04 15:10:00,5.54,5.54,5.53,5.53,386400.0,4.8518,4.8518,4.843,4.843,386400.0
2009-12-04 15:20:00,5.53,5.54,5.53,5.53,596000.0,4.843,4.8518,4.843,4.843,596000.0
2009-12-04 15:30:00,5.53,5.56,5.53,5.55,294400.0,4.843,4.8693,4.843,4.8605,294400.0
2009-12-04 15:40:00,5.55,5.57,5.54,5.56,504800.0,4.8605,4.878,4.8518,4.8693,504800.0
2009-12-04 15:50:00,5.56,5.56,5.55,5.56,411200.0,4.8693,4.8693,4.8605,4.8693,411200.0
2009-12-07 09:30:00,5.58,5.63,5.56,5.63,249600.0,4.8868,4.9306,4.8693,4.9306,249600.0
2009-12-07 09:40:00,5.63,5.65,5.63,5.65,177600.0,4.9306,4.9481,4.9306,4.9481,177600.0
2009-12-07 09:50:00,5.65,5.66,5.63,5.64,159200.0,4.9481,4.9569,4.9306,4.9393,159200.0
2009-12-07 10:00:00,5.63,5.64,5.6,5.6,200800.0,4.9306,4.9393,4.9043,4.9043,200800.0
2009-12-07 10:10:00,5.6,5.61,5.6,5.61,150400.0,4.9043,4.9131,4.9043,4.9131,150400.0
2009-12-07 10:20:00,5.61,5.62,5.6,5.61,82400.0,4.9131,4.9218,4.9043,4.9131,82400.0
2009-12-07 10:30:00,5.61,5.62,5.6,5.6,116000.0,4.9131,4.9218,4.9043,4.9043,116000.0
2009-12-07 10:40:00,5.6,5.61,5.59,5.6,150400.0,4.9043,4.9131,4.8956,4.9043,150400.0
2009-12-07 10:50:00,5.6,5.62,5.6,5.61,77600.0,4.9043,4.9218,4.9043,4.9131,77600.0
2009-12-07 11:00:00,5.61,5.61,5.6,5.61,185600.0,4.9131,4.9131,4.9043,4.9131,185600.0
2009-12-07 11:10:00,5.61,5.62,5.6,5.61,132000.0,4.9131,4.9218,4.9043,4.9131,132000.0
2009-12-07 11:20:00,5.61,5.61,5.6,5.6,72800.0,4.9131,4.9131,4.9043,4.9043,72800.0
2009-12-07 11:30:00,5.6,5.61,5.6,5.61,105600.0,4.9043,4.9131,4.9043,4.9131,105600.0
2009-12-07 11:40:00,5.61,5.61,5.6,5.6,146400.0,4.9131,4.9131,4.9043,4.9043,146400.0
2009-12-07 11:50:00,5.6,5.6,5.6,5.6,49600.0,4.9043,4.9043,4.9043,4.9043,49600.0
2009-12-07 12:00:00,5.6,5.61,5.59,5.59,113600.0,4.9043,4.9131,4.8956,4.8956,113600.0
2009-12-07 12:10:00,5.59,5.59,5.58,5.58,126400.0,4.8956,4.8956,4.8868,4.8868,126400.0
2009-12-07 12:20:00,5.58,5.59,5.58,5.59,75200.0,4.8868,4.8956,4.8868,4.8956,75200.0
2009-12-07 12:30:00,5.59,5.61,5.58,5.6,219200.0,4.8956,4.9131,4.8868,4.9043,219200.0
2009-12-07 12:40:00,5.6,5.61,5.59,5.61,248800.0,4.9043,4.9131,4.8956,4.9131,248800.0
2009-12-07 12:50:00,5.61,5.61,5.6,5.6,126400.0,4.9131,4.9131,4.9043,4.9043,126400.0
2009-12-07 13:00:00,5.6,5.6,5.6,5.6,98400.0,4.9043,4.9043,4.9043,4.9043,98400.0
2009-12-07 13:10:00,5.6,5.61,5.6,5.6,87200.0,4.9043,4.9131,4.9043,4.9043,87200.0
2009-12-07 13:20:00,5.6,5.61,5.6,5.6,83200.0,4.9043,4.9131,4.9043,4.9043,83200.0
2009-12-07 13:30:00,5.6,5.61,5.6,5.6,84000.0,4.9043,4.9131,4.9043,4.9043,84000.0
2009-12-07 13:40:00,5.6,5.6,5.59,5.59,124000.0,4.9043,4.9043,4.8956,4.8956,124000.0
2009-12-07 13:50:00,5.59,5.59,5.58,5.59,173600.0,4.8956,4.8956,4.8868,4.8956,173600.0
2009-12-07 14:00:00,5.59,5.59,5.58,5.58,113600.0,4.8956,4.8956,4.8868,4.8868,113600.0
2009-12-07 14:10:00,5.58,5.58,5.58,5.58,92800.0,4.8868,4.8868,4.8868,4.8868,92800.0
2009-12-07 14:20:00,5.58,5.58,5.56,5.57,104000.0,4.8868,4.8868,4.8693,4.878,104000.0
2009-12-07 14:30:00,5.57,5.57,5.54,5.55,148000.0,4.878,4.878,4.8518,4.8605,148000.0
2009-12-07 14:40:00,5.55,5.56,5.54,5.54,178400.0,4.8605,4.8693,4.8518,4.8518,178400.0
2009-12-07 14:50:00,5.54,5.55,5.54,5.55,218400.0,4.8518,4.8605,4.8518,4.8605,218400.0
2009-12-07 15:00:00,5.55,5.55,5.54,5.55,235200.0,4.8605,4.8605,4.8518,4.8605,235200.0
2009-12-07 15:10:00,5.55,5.56,5.55,5.55,111200.0,4.8605,4.8693,4.8605,4.8605,111200.0
2009-12-07 15:20:00,5.55,5.56,5.55,5.56,124800.0,4.8605,4.8693,4.8605,4.8693,124800.0
2009-12-07 15:30:00,5.56,5.57,5.56,5.56,246400.0,4.8693,4.878,4.8693,4.8693,246400.0
2009-12-07 15:40:00,5.56,5.57,5.56,5.56,358400.0,4.8693,4.878,4.8693,4.8693,358400.0
2009-12-07 15:50:00,5.56,5.57,5.56,5.56,328000.0,4.8693,4.878,4.8693,4.8693,328000.0
2009-12-08 09:30:00,5.52,5.52,5.46,5.48,775200.0,4.8343,4.8343,4.7817,4.7992,775200.0
2009-12-08 09:40:00,5.47,5.48,5.44,5.45,180800.0,4.7905,4.7992,4.7642,4.7729,180800.0
2009-12-08 09:50:00,5.45,5.47,5.45,5.47,158400.0,4.7729,4.7905,4.7729,4.7905,158400.0
2009-12-08 10:00:00,5.47,5.49,5.46,5.48,113600.0,4.7905,4.808,4.7817,4.7992,113600.0
2009-12-08 10:10:00,5.48,5.49,5.47,5.48,125600.0,4.7992,4.808,4.7905,4.7992,125600.0
2009-12-08 10:20:00,5.48,5.49,5.48,5.49,278400.0,4.7992,4.808,4.7992,4.808,278400.0
2009-12-08 10:30:00,5.49,5.5,5.48,5.5,312800.0,4.808,4.8167,4.7992,4.8167,312800.0
2009-12-08 10:40:00,5.5,5.51,5.49,5.5,420000.0,4.8167,4.8255,4.808,4.8167,420000.0
2009-12-08 10:50:00,5.5,5.5,5.49,5.5,136000.0,4.8167,4.8167,4.808,4.8167,136000.0
2009-12-08 11:00:00,5.5,5.52,5.5,5.52,152000.0,4.8167,4.8343,4.8167,4.8343,152000.0
2009-12-08 11:10:00,5.52,5.53,5.51,5.52,128800.0,4.8343,4.843,4.8255,4.8343,128800.0
2009-12-08 11:20:00,5.52,5.53,5.51,5.53,68800.0,4.8343,4.843,4.8255,4.843,68800.0
2009-12-08 11:30:00,5.53,5.53,5.52,5.52,160000.0,4.843,4.843,4.8343,4.8343,160000.0
2009-12-08 11:40:00,5.52,5.53,5.52,5.53,121600.0,4.8343,4.843,4.8343,4.843,121600.0
2009-12-08 11:50:00,5.52,5.53,5.52,5.53,148000.0,4.8343,4.843,4.8343,4.843,148000.0
2009-12-08 12:00:00,5.53,5.53,5.52,5.53,103200.0,4.843,4.843,4.8343,4.843,103200.0
2009-12-08 12:10:00,5.53,5.53,5.52,5.52,100800.0,4.843,4.843,4.8343,4.8343,100800.0
2009-12-08 12:20:00,5.52,5.52,5.51,5.52,64000.0,4.8343,4.8343,4.8255,4.8343,64000.0
2009-12-08 12:30:00,5.52,5.52,5.51,5.51,51200.0,4.8343,4.8343,4.8255,4.8255,51200.0
2009-12-08 12:40:00,5.52,5.53,5.51,5.52,82400.0,4.8343,4.843,4.8255,4.8343,82400.0
2009-12-08 12:50:00,5.53,5.53,5.52,5.53,54400.0,4.843,4.843,4.8343,4.843,54400.0
2009-12-08 13:00:00,5.53,5.54,5.53,5.53,48800.0,4.843,4.8518,4.843,4.843,48800.0
2009-12-08 13:10:00,5.53,5.53,5.52,5.53,85600.0,4.843,4.843,4.8343,4.843,85600.0
2009-12-08 13:20:00,5.52,5.53,5.52,5.52,151200.0,4.8343,4.843,4.8343,4.8343,151200.0
2009-12-08 13:30:00,5.52,5.53,5.52,5.52,109600.0,4.8343,4.843,4.8343,4.8343,109600.0
2009-12-08 13:40:00,5.52,5.53,5.52,5.52,198400.0,4.8343,4.843,4.8343,4.8343,198400.0
2009-12-08 13:50:00,5.52,5.52,5.51,5.52,135200.0,4.8343,4.8343,4.8255,4.8343,135200.0
2009-12-08 14:00:00,5.52,5.52,5.51,5.52,112800.0,4.8343,4.8343,4.8255,4.8343,112800.0
2009-12-08 14:10:00,5.52,5.52,5.51,5.51,148800.0,4.8343,4.8343,4.8255,4.8255,148800.0
2009-12-08 14:20:00,5.51,5.51,5.49,5.5,224800.0,4.8255,4.8255,4.808,4.8167,224800.0
2009-12-08 14:30:00,5.5,5.52,5.5,5.51,297600.0,4.8167,4.8343,4.8167,4.8255,297600.0
2009-12-08 14:40:00,5.51,5.51,5.51,5.51,224800.0,4.8255,4.8255,4.8255,4.8255,224800.0
2009-12-08 14:50:00,5.51,5.51,5.5,5.5,288800.0,4.8255,4.8255,4.8167,4.8167,288800.0
2009-12-08 15:00:00,5.5,5.51,5.5,5.51,89600.0,4.8167,4.8255,4.8167,4.8255,89600.0
2009-12-08 15:10:00,5.51,5.51,5.5,5.5,319200.0,4.8255,4.8255,4.8167,4.8167,319200.0
2009-12-08 15:20:00,5.5,5.51,5.5,5.5,159200.0,4.8167,4.8255,4.8167,4.8167,159200.0
2009-12-08 15:30:00,5.5,5.51,5.5,5.5,222400.0,4.8167,4.8255,4.8167,4.8167,222400.0
2009-12-08 15:40:00,5.5,5.51,5.5,5.51,184000.0,4.8167,4.8255,4.8167,4.8255,184000.0
2009-12-08 15:50:00,5.51,5.51,5.49,5.5,420800.0,4.8255,4.8255,4.808,4.8167,420800.0
2009-12-09 09:30:00,5.49,5.5,5.44,5.45,156800.0,4.808,4.8167,4.7642,4.7729,156800.0
2009-12-09 09:40:00,5.46,5.47,5.44,5.45,124000.0,4.7817,4.7905,4.7642,4.7729,124000.0
2009-12-09 09:50:00,5.45,5.48,5.44,5.48,123200.0,4.7729,4.7992,4.7642,4.7992,123200.0
2009-12-09 10:00:00,5.48,5.49,5.47,5.47,88000.0,4.7992,4.808,4.7905,4.7905,88000.0
2009-12-09 10:10:00,5.47,5.48,5.45,5.45,1066400.0,4.7905,4.7992,4.7729,4.7729,1066400.0
2009-12-09 10:20:00,5.45,5.47,5.45,5.46,133600.0,4.7729,4.7905,4.7729,4.7817,133600.0
2009-12-09 10:30:00,5.46,5.46,5.44,5.45,155200.0,4.7817,4.7817,4.7642,4.7729,155200.0
2009-12-09 10:40:00,5.45,5.5,5.45,5.5,148000.0,4.7729,4.8167,4.7729,4.8167,148000.0
2009-12-09 10:50:00,5.5,5.52,5.5,5.5,114400.0,4.8167,4.8343,4.8167,4.8167,114400.0
2009-12-09 11:00:00,5.5,5.51,5.5,5.51,107200.0,4.8167,4.8255,4.8167,4.8255,107200.0
2009-12-09 11:10:00,5.51,5.51,5.5,5.5,62400.0,4.8255,4.8255,4.8167,4.8167,62400.0
2009-12-09 11:20:00,5.5,5.5,5.49,5.49,35200.0,4.8167,4.8167,4.808,4.808,35200.0
2009-12-09 11:30:00,5.49,5.5,5.48,5.48,68800.0,4.808,4.8167,4.7992,4.7992,68800.0
2009-12-09 11:40:00,5.48,5.49,5.48,5.48,67200.0,4.7992,4.808,4.7992,4.7992,67200.0
2009-12-09 11:50:00,5.48,5.48,5.47,5.47,76000.0,4.7992,4.7992,4.7905,4.7905,76000.0
2009-12-09 12:00:00,5.47,5.47,5.45,5.46,132800.0,4.7905,4.7905,4.7729,4.7817,132800.0
2009-12-09 12:10:00,5.46,5.46,5.45,5.45,129600.0,4.7817,4.7817,4.7729,4.7729,129600.0
2009-12-09 12:20:00,5.45,5.46,5.45,5.46,56800.0,4.7729,4.7817,4.7729,4.7817,56800.0
2009-12-09 12:30:00,5.46,5.46,5.46,5.46,73600.0,4.7817,4.7817,4.7817,4.7817,73600.0
2009-12-09 12:40:00,5.46,5.46,5.46,5.46,148000.0,4.7817,4.7817,4.7817,4.7817,148000.0
2009-12-09 12:50:00,5.46,5.47,5.46,5.47,72800.0,4.7817,4.7905,4.7817,4.7905,72800.0
2009-12-09 13:00:00,5.46,5.46,5.45,5.46,48800.0,4.7817,4.7817,4.7729,4.7817,48800.0
2009-12-09 13:10:00,5.46,5.47,5.46,5.46,56000.0,4.7817,4.7905,4.7817,4.7817,56000.0
2009-12-09 13:20:00,5.46,5.47,5.46,5.46,52000.0,4.7817,4.7905,4.7817,4.7817,52000.0
2009-12-09 13:30:00,5.46,5.46,5.45,5.45,70400.0,4.7817,4.7817,4.7729,4.7729,70400.0
2009-12-09 13:40:00,5.45,5.45,5.43,5.44,128000.0,4.7729,4.7729,4.7554,4.7642,128000.0
2009-12-09 13:50:00,5.44,5.45,5.44,5.44,128800.0,4.7642,4.7729,4.7642,4.7642,128800.0
2009-12-09 14:00:00,5.44,5.46,5.44,5.46,96000.0,4.7642,4.7817,4.7642,4.7817,96000.0
2009-12-09 14:10:00,5.46,5.46,5.46,5.46,76000.0,4.7817,4.7817,4.7817,4.7817,76000.0
2009-12-09 14:20:00,5.46,5.47,5.45,5.46,79200.0,4.7817,4.7905,4.7729,4.7817,79200.0
2009-12-09 14:30:00,5.46,5.47,5.46,5.47,111200.0,4.7817,4.7905,4.7817,4.7905,111200.0
2009-12-09 14:40:00,5.47,5.47,5.46,5.47,234400.0,4.7905,4.7905,4.7817,4.7905,234400.0
2009-12-09 14:50:00,5.47,5.48,5.47,5.47,219200.0,4.7905,4.7992,4.7905,4.7905,219200.0
2009-12-09 15:00:00,5.47,5.49,5.47,5.49,188000.0,4.7905,4.808,4.7905,4.808,188000.0
2009-12-09 15:10:00,5.49,5.51,5.49,5.51,175200.0,4.808,4.8255,4.808,4.8255,175200.0
2009-12-09 15:20:00,5.51,5.52,5.51,5.51,144800.0,4.8255,4.8343,4.8255,4.8255,144800.0
2009-12-09 15:30:00,5.52,5.52,5.51,5.51,205600.0,4.8343,4.8343,4.8255,4.8255,205600.0
2009-12-09 15:40:00,5.51,5.53,5.51,5.51,552800.0,4.8255,4.843,4.8255,4.8255,552800.0
2009-12-09 15:50:00,5.51,5.51,5.5,5.51,851200.0,4.8255,4.8255,4.8167,4.8255,851200.0
2009-12-10 09:30:00,5.55,5.59,5.55,5.58,84000.0,4.8605,4.8956,4.8605,4.8868,84000.0
2009-12-10 09:40:00,5.59,5.59,5.59,5.59,86400.0,4.8956,4.8956,4.8956,4.8956,86400.0
2009-12-10 09:50:00,5.59,5.6,5.57,5.57,256800.0,4.8956,4.9043,4.878,4.878,256800.0
2009-12-10 10:00:00,5.57,5.58,5.56,5.58,75200.0,4.878,4.8868,4.8693,4.8868,75200.0
2009-12-10 10:10:00,5.58,5.58,5.56,5.56,102400.0,4.8868,4.8868,4.8693,4.8693,102400.0
2009-12-10 10:20:00,5.56,5.57,5.56,5.56,136000.0,4.8693,4.878,4.8693,4.8693,136000.0
2009-12-10 10:30:00,5.56,5.57,5.55,5.55,108000.0,4.8693,4.878,4.8605,4.8605,108000.0
2009-12-10 10:40:00,5.55,5.56,5.54,5.56,123200.0,4.8605,4.8693,4.8518,4.8693,123200.0
2009-12-10 10:50:00,5.56,5.57,5.55,5.55,296000.0,4.8693,4.878,4.8605,4.8605,296000.0
2009-12-10 11:00:00,5.55,5.55,5.55,5.55,48800.0,4.8605,4.8605,4.8605,4.8605,48800.0
2009-12-10 11:10:00,5.55,5.56,5.55,5.56,104800.0,4.8605,4.8693,4.8605,4.8693,104800.0
2009-12-10 11:20:00,5.56,5.58,5.55,5.57,240000.0,4.8693,4.8868,4.8605,4.878,240000.0
2009-12-10 11:30:00,5.57,5.57,5.54,5.55,198400.0,4.878,4.878,4.8518,4.8605,198400.0
2009-12-10 11:40:00,5.55,5.56,5.55,5.56,280800.0,4.8605,4.8693,4.8605,4.8693,280800.0
2009-12-10 11:50:00,5.56,5.56,5.55,5.55,340000.0,4.8693,4.8693,4.8605,4.8605,340000.0
2009-12-10 12:00:00,5.55,5.55,5.54,5.54,116800.0,4.8605,4.8605,4.8518,4.8518,116800.0
2009-12-10 12:10:00,5.54,5.55,5.54,5.54,3329600.0,4.8518,4.8605,4.8518,4.8518,3329600.0
2009-12-10 12:20:00,5.54,5.55,5.53,5.53,166400.0,4.8518,4.8605,4.843,4.843,166400.0
2009-12-10 12:30:00,5.53,5.53,5.52,5.53,140000.0,4.843,4.843,4.8343,4.843,140000.0
2009-12-10 12:40:00,5.53,5.54,5.53,5.53,96000.0,4.843,4.8518,4.843,4.843,96000.0
2009-12-10 12:50:00,5.53,5.54,5.53,5.54,34400.0,4.843,4.8518,4.843,4.8518,34400.0
2009-12-10 13:00:00,5.54,5.54,5.52,5.53,110400.0,4.8518,4.8518,4.8343,4.843,110400.0
2009-12-10 13:10:00,5.53,5.53,5.52,5.52,48000.0,4.843,4.843,4.8343,4.8343,48000.0
2009-12-10 13:20:00,5.52,5.53,5.52,5.53,32800.0,4.8343,4.843,4.8343,4.843,32800.0
2009-12-10 13:30:00,5.52,5.53,5.52,5.53,32000.0,4.8343,4.843,4.8343,4.843,32000.0
2009-12-10 13:40:00,5.53,5.54,5.52,5.52,92800.0,4.843,4.8518,4.8343,4.8343,92800.0
2009-12-10 13:50:00,5.52,5.53,5.52,5.53,68000.0,4.8343,4.843,4.8343,4.843,68000.0
2009-12-10 14:00:00,5.53,5.54,5.53,5.53,116000.0,4.843,4.8518,4.843,4.843,116000.0
2009-12-10 14:10:00,5.54,5.54,5.53,5.54,80800.0,4.8518,4.8518,4.843,4.8518,80800.0
2009-12-10 14:20:00,5.54,5.54,5.53,5.54,55200.0,4.8518,4.8518,4.843,4.8518,55200.0
2009-12-10 14:30:00,5.54,5.54,5.53,5.53,194400.0,4.8518,4.8518,4.843,4.843,194400.0
2009-12-10 14:40:00,5.53,5.53,5.52,5.52,159200.0,4.843,4.843,4.8343,4.8343,159200.0
2009-12-10 14:50:00,5.52,5.52,5.51,5.51,127200.0,4.8343,4.8343,4.8255,4.8255,127200.0
2009-12-10 15:00:00,5.51,5.51,5.5,5.5,294400.0,4.8255,4.8255,4.8167,4.8167,294400.0
2009-12-10 15:10:00,5.5,5.51,5.5,5.5,198400.0,4.8167,4.8255,4.8167,4.8167,198400.0
2009-12-10 15:20:00,5.5,5.5,5.48,5.49,426400.0,4.8167,4.8167,4.7992,4.808,426400.0
2009-12-10 15:30:00,5.49,5.49,5.48,5.49,162400.0,4.808,4.808,4.7992,4.808,162400.0
2009-12-10 15:40:00,5.49,5.49,5.48,5.48,665600.0,4.808,4.808,4.7992,4.7992,665600.0
2009-12-10 15:50:00,5.48,5.48,5.48,5.48,575200.0,4.7992,4.7992,4.7992,4.7992,575200.0
2009-12-11 09:30:00,5.52,5.52,5.48,5.5,197600.0,4.8343,4.8343,4.7992,4.8167,197600.0
2009-12-11 09:40:00,5.5,5.51,5.49,5.5,179200.0,4.8167,4.8255,4.808,4.8167,179200.0
2009-12-11 09:50:00,5.5,5.52,5.49,5.51,309600.0,4.8167,4.8343,4.808,4.8255,309600.0
2009-12-11 10:00:00,5.51,5.52,5.49,5.49,280000.0,4.8255,4.8343,4.808,4.808,280000.0
2009-12-11 10:10:00,5.49,5.5,5.49,5.49,163200.0,4.808,4.8167,4.808,4.808,163200.0
2009-12-11 10:20:00,5.5,5.5,5.49,5.5,208000.0,4.8167,4.8167,4.808,4.8167,208000.0
2009-12-11 10:30:00,5.49,5.5,5.49,5.49,1386400.0,4.808,4.8167,4.808,4.808,1386400.0
2009-12-11 10:40:00,5.49,5.5,5.48,5.49,281600.0,4.808,4.8167,4.7992,4.808,281600.0
2009-12-11 10:50:00,5.49,5.49,5.48,5.48,141600.0,4.808,4.808,4.7992,4.7992,141600.0
2009-12-11 11:00:00,5.48,5.49,5.48,5.48,78400.0,4.7992,4.808,4.7992,4.7992,78400.0
2009-12-11 11:10:00,5.48,5.49,5.48,5.48,511200.0,4.7992,4.808,4.7992,4.7992,511200.0
2009-12-11 11:20:00,5.48,5.48,5.46,5.47,658400.0,4.7992,4.7992,4.7817,4.7905,658400.0
2009-12-11 11:30:00,5.46,5.47,5.45,5.47,91200.0,4.7817,4.7905,4.7729,4.7905,91200.0
2009-12-11 11:40:00,5.47,5.47,5.45,5.45,62400.0,4.7905,4.7905,4.7729,4.7729,62400.0
2009-12-11 11:50:00,5.45,5.46,5.45,5.46,87200.0,4.7729,4.7817,4.7729,4.7817,87200.0
2009-12-11 12:00:00,5.46,5.47,5.46,5.47,50400.0,4.7817,4.7905,4.7817,4.7905,50400.0
2009-12-11 12:10:00,5.47,5.47,5.47,5.47,93600.0,4.7905,4.7905,4.7905,4.7905,93600.0
2009-12-11 12:20:00,5.47,5.47,5.46,5.47,51200.0,4.7905,4.7905,4.7817,4.7905,51200.0
2009-12-11 12:30:00,5.47,5.47,5.46,5.46,97600.0,4.7905,4.7905,4.7817,4.7817,97600.0
2009-12-11 12:40:00,5.46,5.46,5.46,5.46,143200.0,4.7817,4.7817,4.7817,4.7817,143200.0
2009-12-11 12:50:00,5.46,5.48,5.46,5.47,868000.0,4.7817,4.7992,4.7817,4.7905,868000.0
2009-12-11 13:00:00,5.47,5.47,5.47,5.47,73600.0,4.7905,4.7905,4.7905,4.7905,73600.0
2009-12-11 13:10:00,5.47,5.47,5.47,5.47,191200.0,4.7905,4.7905,4.7905,4.7905,191200.0
2009-12-11 13:20:00,5.47,5.47,5.46,5.47,133600.0,4.7905,4.7905,4.7817,4.7905,133600.0
2009-12-11 13:30:00,5.47,5.47,5.46,5.47,269600.0,4.7905,4.7905,4.7817,4.7905,269600.0
2009-12-11 13:40:00,5.47,5.47,5.46,5.46,56000.0,4.7905,4.7905,4.7817,4.7817,56000.0
2009-12-11 13:50:00,5.46,5.47,5.46,5.47,84800.0,4.7817,4.7905,4.7817,4.7905,84800.0
2009-12-11 14:00:00,5.47,5.47,5.47,5.47,212000.0,4.7905,4.7905,4.7905,4.7905,212000.0
2009-12-11 14:10:00,5.47,5.47,5.46,5.46,113600.0,4.7905,4.7905,4.7817,4.7817,113600.0
2009-12-11 14:20:00,5.46,5.47,5.46,5.46,58400.0,4.7817,4.7905,4.7817,4.7817,58400.0
2009-12-11 14:30:00,5.46,5.46,5.45,5.45,80800.0,4.7817,4.7817,4.7729,4.7729,80800.0
2009-12-11 14:40:00,5.45,5.46,5.45,5.46,112800.0,4.7729,4.7817,4.7729,4.7817,112800.0
2009-12-11 14:50:00,5.46,5.46,5.46,5.46,107200.0,4.7817,4.7817,4.7817,4.7817,107200.0
2009-12-11 15:00:00,5.46,5.46,5.46,5.46,121600.0,4.7817,4.7817,4.7817,4.7817,121600.0
2009-12-11 15:10:00,5.46,5.46,5.46,5.46,60000.0,4.7817,4.7817,4.7817,4.7817,60000.0
2009-12-11 15:20:00,5.46,5.47,5.46,5.46,130400.0,4.7817,4.7905,4.7817,4.7817,130400.0
2009-12-11 15:30:00,5.46,5.47,5.46,5.46,283200.0,4.7817,4.7905,4.7817,4.7817,283200.0
2009-12-11 15:40:00,5.46,5.46,5.45,5.46,407200.0,4.7817,4.7817,4.7729,4.7817,407200.0
2009-12-11 15:50:00,5.46,5.47,5.46,5.47,859200.0,4.7817,4.7905,4.7817,4.7905,859200.0
2009-12-14 09:30:00,5.48,5.51,5.45,5.46,457600.0,4.8009,4.8271,4.7746,4.7833,457600.0
2009-12-14 09:40:00,5.46,5.48,5.45,5.48,129600.0,4.7833,4.8009,4.7746,4.8009,129600.0
2009-12-14 09:50:00,5.48,5.5,5.48,5.48,116000.0,4.8009,4.8184,4.8009,4.8009,116000.0
2009-12-14 10:00:00,5.48,5.48,5.47,5.48,158400.0,4.8009,4.8009,4.7921,4.8009,158400.0
2009-12-14 10:10:00,5.48,5.49,5.47,5.47,250400.0,4.8009,4.8096,4.7921,4.7921,250400.0
2009-12-14 10:20:00,5.47,5.48,5.47,5.48,195200.0,4.7921,4.8009,4.7921,4.8009,195200.0
2009-12-14 10:30:00,5.48,5.48,5.47,5.47,148800.0,4.8009,4.8009,4.7921,4.7921,148800.0
2009-12-14 10:40:00,5.47,5.48,5.47,5.48,48000.0,4.7921,4.8009,4.7921,4.8009,48000.0
2009-12-14 10:50:00,5.48,5.49,5.48,5.48,128000.0,4.8009,4.8096,4.8009,4.8009,128000.0
2009-12-14 11:00:00,5.48,5.49,5.48,5.49,51200.0,4.8009,4.8096,4.8009,4.8096,51200.0
2009-12-14 11:10:00,5.49,5.49,5.48,5.49,99200.0,4.8096,4.8096,4.8009,4.8096,99200.0
2009-12-14 11:20:00,5.49,5.5,5.48,5.49,176800.0,4.8096,4.8184,4.8009,4.8096,176800.0
2009-12-14 11:30:00,5.49,5.49,5.48,5.49,94400.0,4.8096,4.8096,4.8009,4.8096,94400.0
2009-12-14 11:40:00,5.5,5.5,5.49,5.49,278400.0,4.8184,4.8184,4.8096,4.8096,278400.0
2009-12-14 11:50:00,5.49,5.49,5.48,5.49,506400.0,4.8096,4.8096,4.8009,4.8096,506400.0
2009-12-14 12:00:00,5.49,5.5,5.49,5.49,136800.0,4.8096,4.8184,4.8096,4.8096,136800.0
2009-12-14 12:10:00,5.5,5.5,5.49,5.49,60800.0,4.8184,4.8184,4.8096,4.8096,60800.0
2009-12-14 12:20:00,5.49,5.5,5.49,5.49,52800.0,4.8096,4.8184,4.8096,4.8096,52800.0
2009-12-14 12:30:00,5.49,5.5,5.49,5.5,83200.0,4.8096,4.8184,4.8096,4.8184,83200.0
2009-12-14 12:40:00,5.5,5.5,5.49,5.49,120800.0,4.8184,4.8184,4.8096,4.8096,120800.0
2009-12-14 12:50:00,5.49,5.5,5.49,5.5,51200.0,4.8096,4.8184,4.8096,4.8184,51200.0
2009-12-14 13:00:00,5.5,5.5,5.5,5.5,121600.0,4.8184,4.8184,4.8184,4.8184,121600.0
2009-12-14 13:10:00,5.5,5.5,5.49,5.49,51200.0,4.8184,4.8184,4.8096,4.8096,51200.0
2009-12-14 13:20:00,5.48,5.5,5.48,5.49,73600.0,4.8009,4.8184,4.8009,4.8096,73600.0
2009-12-14 13:30:00,5.49,5.49,5.49,5.49,52000.0,4.8096,4.8096,4.8096,4.8096,52000.0
2009-12-14 13:40:00,5.49,5.49,5.48,5.49,120000.0,4.8096,4.8096,4.8009,4.8096,120000.0
2009-12-14 13:50:00,5.49,5.5,5.49,5.5,89600.0,4.8096,4.8184,4.8096,4.8184,89600.0
2009-12-14 14:00:00,5.5,5.5,5.5,5.5,152800.0,4.8184,4.8184,4.8184,4.8184,152800.0
2009-12-14 14:10:00,5.5,5.5,5.5,5.5,132000.0,4.8184,4.8184,4.8184,4.8184,132000.0
2009-12-14 14:20:00,5.5,5.5,5.49,5.49,132800.0,4.8184,4.8184,4.8096,4.8096,132800.0
2009-12-14 14:30:00,5.49,5.5,5.49,5.5,115200.0,4.8096,4.8184,4.8096,4.8184,115200.0
2009-12-14 14:40:00,5.5,5.5,5.5,5.5,132000.0,4.8184,4.8184,4.8184,4.8184,132000.0
2009-12-14 14:50:00,5.5,5.5,5.5,5.5,280800.0,4.8184,4.8184,4.8184,4.8184,280800.0
2009-12-14 15:00:00,5.5,5.51,5.5,5.5,244800.0,4.8184,4.8271,4.8184,4.8184,244800.0
2009-12-14 15:10:00,5.5,5.51,5.5,5.51,85600.0,4.8184,4.8271,4.8184,4.8271,85600.0
2009-12-14 15:20:00,5.51,5.51,5.51,5.51,127200.0,4.8271,4.8271,4.8271,4.8271,127200.0
2009-12-14 15:30:00,5.51,5.52,5.51,5.52,976000.0,4.8271,4.8359,4.8271,4.8359,976000.0
2009-12-14 15:40:00,5.52,5.52,5.51,5.52,267200.0,4.8359,4.8359,4.8271,4.8359,267200.0
2009-12-14 15:50:00,5.52,5.52,5.52,5.52,724800.0,4.8359,4.8359,4.8359,4.8359,724800.0
2009-12-15 09:30:00,5.49,5.49,5.46,5.48,104000.0,4.8096,4.8096,4.7833,4.8009,104000.0
2009-12-15 09:40:00,5.48,5.48,5.47,5.47,192800.0,4.8009,4.8009,4.7921,4.7921,192800.0
2009-12-15 09:50:00,5.47,5.48,5.47,5.48,135200.0,4.7921,4.8009,4.7921,4.8009,135200.0
2009-12-15 10:00:00,5.47,5.49,5.47,5.49,272800.0,4.7921,4.8096,4.7921,4.8096,272800.0
2009-12-15 10:10:00,5.49,5.52,5.49,5.52,171200.0,4.8096,4.8359,4.8096,4.8359,171200.0
2009-12-15 10:20:00,5.52,5.53,5.52,5.52,48800.0,4.8359,4.8447,4.8359,4.8359,48800.0
2009-12-15 10:30:00,5.53,5.55,5.52,5.55,158400.0,4.8447,4.8622,4.8359,4.8622,158400.0
2009-12-15 10:40:00,5.55,5.56,5.54,5.56,84800.0,4.8622,4.8709,4.8534,4.8709,84800.0
2009-12-15 10:50:00,5.56,5.57,5.56,5.56,114400.0,4.8709,4.8797,4.8709,4.8709,114400.0
2009-12-15 11:00:00,5.56,5.56,5.55,5.56,62400.0,4.8709,4.8709,4.8622,4.8709,62400.0
2009-12-15 11:10:00,5.56,5.56,5.54,5.54,108000.0,4.8709,4.8709,4.8534,4.8534,108000.0
2009-12-15 11:20:00,5.54,5.54,5.53,5.53,76800.0,4.8534,4.8534,4.8447,4.8447,76800.0
2009-12-15 11:30:00,5.53,5.53,5.52,5.53,196000.0,4.8447,4.8447,4.8359,4.8447,196000.0
2009-12-15 11:40:00,5.53,5.53,5.52,5.53,48000.0,4.8447,4.8447,4.8359,4.8447,48000.0
2009-12-15 11:50:00,5.53,5.54,5.53,5.54,66400.0,4.8447,4.8534,4.8447,4.8534,66400.0
2009-12-15 12:00:00,5.54,5.54,5.54,5.54,20800.0,4.8534,4.8534,4.8534,4.8534,20800.0
2009-12-15 12:10:00,5.54,5.55,5.54,5.54,40800.0,4.8534,4.8622,4.8534,4.8534,40800.0
2009-12-15 12:20:00,5.54,5.54,5.54,5.54,31200.0,4.8534,4.8534,4.8534,4.8534,31200.0
2009-12-15 12:30:00,5.54,5.55,5.54,5.55,60000.0,4.8534,4.8622,4.8534,4.8622,60000.0
2009-12-15 12:40:00,5.55,5.55,5.54,5.54,32800.0,4.8622,4.8622,4.8534,4.8534,32800.0
2009-12-15 12:50:00,5.54,5.55,5.54,5.55,71200.0,4.8534,4.8622,4.8534,4.8622,71200.0
2009-12-15 13:00:00,5.55,5.56,5.54,5.55,73600.0,4.8622,4.8709,4.8534,4.8622,73600.0
2009-12-15 13:10:00,5.56,5.56,5.55,5.56,52800.0,4.8709,4.8709,4.8622,4.8709,52800.0
2009-12-15 13:20:00,5.55,5.55,5.53,5.53,64800.0,4.8622,4.8622,4.8447,4.8447,64800.0
2009-12-15 13:30:00,5.53,5.54,5.53,5.54,93600.0,4.8447,4.8534,4.8447,4.8534,93600.0
2009-12-15 13:40:00,5.54,5.56,5.54,5.56,219200.0,4.8534,4.8709,4.8534,4.8709,219200.0
2009-12-15 13:50:00,5.56,5.56,5.55,5.55,71200.0,4.8709,4.8709,4.8622,4.8622,71200.0
2009-12-15 14:00:00,5.55,5.55,5.54,5.54,112800.0,4.8622,4.8622,4.8534,4.8534,112800.0
2009-12-15 14:10:00,5.54,5.54,5.53,5.53,179200.0,4.8534,4.8534,4.8447,4.8447,179200.0
2009-12-15 14:20:00,5.53,5.53,5.53,5.53,205600.0,4.8447,4.8447,4.8447,4.8447,205600.0
2009-12-15 14:30:00,5.53,5.53,5.53,5.53,99200.0,4.8447,4.8447,4.8447,4.8447,99200.0
2009-12-15 14:40:00,5.53,5.53,5.53,5.53,176800.0,4.8447,4.8447,4.8447,4.8447,176800.0
2009-12-15 14:50:00,5.53,5.53,5.51,5.52,229600.0,4.8447,4.8447,4.8271,4.8359,229600.0
2009-12-15 15:00:00,5.52,5.53,5.52,5.53,200000.0,4.8359,4.8447,4.8359,4.8447,200000.0
2009-12-15 15:10:00,5.52,5.53,5.52,5.53,70400.0,4.8359,4.8447,4.8359,4.8447,70400.0
2009-12-15 15:20:00,5.53,5.53,5.51,5.51,337600.0,4.8447,4.8447,4.8271,4.8271,337600.0
2009-12-15 15:30:00,5.51,5.51,5.5,5.5,272000.0,4.8271,4.8271,4.8184,4.8184,272000.0
2009-12-15 15:40:00,5.51,5.51,5.5,5.5,444000.0,4.8271,4.8271,4.8184,4.8184,444000.0
2009-12-15 15:50:00,5.5,5.5,5.49,5.5,836800.0,4.8184,4.8184,4.8096,4.8184,836800.0
2009-12-16 09:30:00,5.51,5.52,5.5,5.51,214400.0,4.8271,4.8359,4.8184,4.8271,214400.0
2009-12-16 09:40:00,5.51,5.52,5.49,5.51,287200.0,4.8271,4.8359,4.8096,4.8271,287200.0
2009-12-16 09:50:00,5.51,5.51,5.5,5.5,623200.0,4.8271,4.8271,4.8184,4.8184,623200.0
2009-12-16 10:00:00,5.5,5.51,5.49,5.5,598400.0,4.8184,4.8271,4.8096,4.8184,598400.0
2009-12-16 10:10:00,5.5,5.5,5.48,5.48,349600.0,4.8184,4.8184,4.8009,4.8009,349600.0
2009-12-16 10:20:00,5.48,5.49,5.47,5.48,493600.0,4.8009,4.8096,4.7921,4.8009,493600.0
2009-12-16 10:30:00,5.49,5.49,5.48,5.49,691200.0,4.8096,4.8096,4.8009,4.8096,691200.0
2009-12-16 10:40:00,5.49,5.5,5.49,5.5,587200.0,4.8096,4.8184,4.8096,4.8184,587200.0
2009-12-16 10:50:00,5.5,5.5,5.5,5.5,144800.0,4.8184,4.8184,4.8184,4.8184,144800.0
2009-12-16 11:00:00,5.5,5.5,5.5,5.5,625600.0,4.8184,4.8184,4.8184,4.8184,625600.0
2009-12-16 11:10:00,5.5,5.5,5.5,5.5,116000.0,4.8184,4.8184,4.8184,4.8184,116000.0
2009-12-16 11:20:00,5.5,5.5,5.5,5.5,173600.0,4.8184,4.8184,4.8184,4.8184,173600.0
2009-12-16 11:30:00,5.5,5.5,5.5,5.5,167200.0,4.8184,4.8184,4.8184,4.8184,167200.0
2009-12-16 11:40:00,5.5,5.5,5.5,5.5,140800.0,4.8184,4.8184,4.8184,4.8184,140800.0
2009-12-16 11:50:00,5.5,5.5,5.5,5.5,195200.0,4.8184,4.8184,4.8184,4.8184,195200.0
2009-12-16 12:00:00,5.5,5.5,5.5,5.5,248000.0,4.8184,4.8184,4.8184,4.8184,248000.0
2009-12-16 12:10:00,5.5,5.5,5.5,5.5,157600.0,4.8184,4.8184,4.8184,4.8184,157600.0
2009-12-16 12:20:00,5.5,5.5,5.5,5.5,86400.0,4.8184,4.8184,4.8184,4.8184,86400.0
2009-12-16 12:30:00,5.5,5.51,5.5,5.5,348800.0,4.8184,4.8271,4.8184,4.8184,348800.0
2009-12-16 12:40:00,5.5,5.5,5.5,5.5,312000.0,4.8184,4.8184,4.8184,4.8184,312000.0
2009-12-16 12:50:00,5.5,5.5,5.5,5.5,70400.0,4.8184,4.8184,4.8184,4.8184,70400.0
2009-12-16 13:00:00,5.5,5.5,5.49,5.5,108000.0,4.8184,4.8184,4.8096,4.8184,108000.0
2009-12-16 13:10:00,5.5,5.5,5.49,5.5,77600.0,4.8184,4.8184,4.8096,4.8184,77600.0
2009-12-16 13:20:00,5.5,5.5,5.49,5.5,92000.0,4.8184,4.8184,4.8096,4.8184,92000.0
2009-12-16 13:30:00,5.5,5.5,5.5,5.5,125600.0,4.8184,4.8184,4.8184,4.8184,125600.0
2009-12-16 13:40:00,5.5,5.5,5.5,5.5,314400.0,4.8184,4.8184,4.8184,4.8184,314400.0
2009-12-16 13:50:00,5.5,5.5,5.5,5.5,424800.0,4.8184,4.8184,4.8184,4.8184,424800.0
2009-12-16 14:00:00,5.5,5.5,5.48,5.48,335200.0,4.8184,4.8184,4.8009,4.8009,335200.0
2009-12-16 14:10:00,5.48,5.49,5.48,5.49,212800.0,4.8009,4.8096,4.8009,4.8096,212800.0
2009-12-16 14:20:00,5.49,5.49,5.46,5.47,399200.0,4.8096,4.8096,4.7833,4.7921,399200.0
2009-12-16 14:30:00,5.47,5.47,5.46,5.47,178400.0,4.7921,4.7921,4.7833,4.7921,178400.0
2009-12-16 14:40:00,5.47,5.47,5.46,5.46,230400.0,4.7921,4.7921,4.7833,4.7833,230400.0
2009-12-16 14:50:00,5.45,5.46,5.44,5.44,416800.0,4.7746,4.7833,4.7658,4.7658,416800.0
2009-12-16 15:00:00,5.44,5.44,5.43,5.44,568800.0,4.7658,4.7658,4.757,4.7658,568800.0
2009-12-16 15:10:00,5.44,5.44,5.43,5.44,524000.0,4.7658,4.7658,4.757,4.7658,524000.0
2009-12-16 15:20:00,5.44,5.44,5.42,5.42,456800.0,4.7658,4.7658,4.7483,4.7483,456800.0
2009-12-16 15:30:00,5.42,5.43,5.42,5.43,625600.0,4.7483,4.757,4.7483,4.757,625600.0
2009-12-16 15:40:00,5.43,5.44,5.43,5.43,670400.0,4.757,4.7658,4.757,4.757,670400.0
2009-12-16 15:50:00,5.43,5.43,5.42,5.43,1012800.0,4.757,4.757,4.7483,4.757,1012800.0
2009-12-17 09:30:00,5.38,5.4,5.36,5.36,530400.0,4.7132,4.7308,4.6957,4.6957,530400.0
2009-12-17 09:40:00,5.36,5.36,5.34,5.34,597600.0,4.6957,4.6957,4.6782,4.6782,597600.0
2009-12-17 09:50:00,5.34,5.36,5.33,5.33,622400.0,4.6782,4.6957,4.6694,4.6694,622400.0
2009-12-17 10:00:00,5.33,5.34,5.31,5.32,696000.0,4.6694,4.6782,4.6519,4.6607,696000.0
2009-12-17 10:10:00,5.32,5.33,5.32,5.32,321600.0,4.6607,4.6694,4.6607,4.6607,321600.0
2009-12-17 10:20:00,5.32,5.34,5.32,5.33,242400.0,4.6607,4.6782,4.6607,4.6694,242400.0
2009-12-17 10:30:00,5.33,5.33,5.31,5.31,290400.0,4.6694,4.6694,4.6519,4.6519,290400.0
2009-12-17 10:40:00,5.31,5.32,5.31,5.32,228800.0,4.6519,4.6607,4.6519,4.6607,228800.0
2009-12-17 10:50:00,5.32,5.33,5.32,5.33,152000.0,4.6607,4.6694,4.6607,4.6694,152000.0
2009-12-17 11:00:00,5.33,5.34,5.33,5.33,321600.0,4.6694,4.6782,4.6694,4.6694,321600.0
2009-12-17 11:10:00,5.33,5.34,5.33,5.34,236000.0,4.6694,4.6782,4.6694,4.6782,236000.0
2009-12-17 11:20:00,5.34,5.34,5.32,5.32,196800.0,4.6782,4.6782,4.6607,4.6607,196800.0
2009-12-17 11:30:00,5.32,5.32,5.31,5.32,140800.0,4.6607,4.6607,4.6519,4.6607,140800.0
2009-12-17 11:40:00,5.32,5.32,5.31,5.31,194400.0,4.6607,4.6607,4.6519,4.6519,194400.0
2009-12-17 11:50:00,5.31,5.31,5.3,5.3,256800.0,4.6519,4.6519,4.6432,4.6432,256800.0
2009-12-17 12:00:00,5.3,5.3,5.29,5.3,234400.0,4.6432,4.6432,4.6344,4.6432,234400.0
2009-12-17 12:10:00,5.3,5.3,5.3,5.3,88800.0,4.6432,4.6432,4.6432,4.6432,88800.0
2009-12-17 12:20:00,5.3,5.31,5.3,5.3,135200.0,4.6432,4.6519,4.6432,4.6432,135200.0
2009-12-17 12:30:00,5.3,5.3,5.3,5.3,185600.0,4.6432,4.6432,4.6432,4.6432,185600.0
2009-12-17 12:40:00,5.3,5.3,5.29,5.29,172000.0,4.6432,4.6432,4.6344,4.6344,172000.0
2009-12-17 12:50:00,5.29,5.3,5.29,5.3,128000.0,4.6344,4.6432,4.6344,4.6432,128000.0
2009-12-17 13:00:00,5.3,5.32,5.3,5.32,99200.0,4.6432,4.6607,4.6432,4.6607,99200.0
2009-12-17 13:10:00,5.32,5.32,5.31,5.32,128800.0,4.6607,4.6607,4.6519,4.6607,128800.0
2009-12-17 13:20:00,5.32,5.33,5.32,5.33,137600.0,4.6607,4.6694,4.6607,4.6694,137600.0
2009-12-17 13:30:00,5.33,5.33,5.33,5.33,136800.0,4.6694,4.6694,4.6694,4.6694,136800.0
2009-12-17 13:40:00,5.33,5.33,5.32,5.32,117600.0,4.6694,4.6694,4.6607,4.6607,117600.0
2009-12-17 13:50:00,5.32,5.33,5.32,5.33,100800.0,4.6607,4.6694,4.6607,4.6694,100800.0
2009-12-17 14:00:00,5.33,5.33,5.33,5.33,230400.0,4.6694,4.6694,4.6694,4.6694,230400.0
2009-12-17 14:10:00,5.33,5.33,5.33,5.33,134400.0,4.6694,4.6694,4.6694,4.6694,134400.0
2009-12-17 14:20:00,5.33,5.34,5.33,5.34,142400.0,4.6694,4.6782,4.6694,4.6782,142400.0
2009-12-17 14:30:00,5.34,5.35,5.34,5.35,156000.0,4.6782,4.687,4.6782,4.687,156000.0
2009-12-17 14:40:00,5.35,5.35,5.34,5.34,140800.0,4.687,4.687,4.6782,4.6782,140800.0
2009-12-17 14:50:00,5.34,5.34,5.33,5.33,195200.0,4.6782,4.6782,4.6694,4.6694,195200.0
2009-12-17 15:00:00,5.33,5.33,5.33,5.33,234400.0,4.6694,4.6694,4.6694,4.6694,234400.0
2009-12-17 15:10:00,5.33,5.33,5.33,5.33,144800.0,4.6694,4.6694,4.6694,4.6694,144800.0
2009-12-17 15:20:00,5.33,5.34,5.33,5.34,186400.0,4.6694,4.6782,4.6694,4.6782,186400.0
2009-12-17 15:30:00,5.34,5.34,5.33,5.34,304800.0,4.6782,4.6782,4.6694,4.6782,304800.0
2009-12-17 15:40:00,5.34,5.35,5.33,5.33,258400.0,4.6782,4.687,4.6694,4.6694,258400.0
2009-12-17 15:50:00,5.33,5.33,5.32,5.33,317600.0,4.6694,4.6694,4.6607,4.6694,317600.0
2009-12-18 09:30:00,5.34,5.38,5.33,5.36,2202400.0,4.6782,4.7132,4.6694,4.6957,2202400.0
2009-12-18 09:40:00,5.37,5.4,5.37,5.39,126400.0,4.7045,4.7308,4.7045,4.722,126400.0
2009-12-18 09:50:00,5.39,5.39,5.38,5.38,76000.0,4.722,4.722,4.7132,4.7132,76000.0
2009-12-18 10:00:00,5.38,5.39,5.37,5.39,132800.0,4.7132,4.722,4.7045,4.722,132800.0
2009-12-18 10:10:00,5.39,5.4,5.38,5.38,131200.0,4.722,4.7308,4.7132,4.7132,131200.0
2009-12-18 10:20:00,5.38,5.39,5.37,5.38,133600.0,4.7132,4.722,4.7045,4.7132,133600.0
2009-12-18 10:30:00,5.38,5.39,5.37,5.39,170400.0,4.7132,4.722,4.7045,4.722,170400.0
2009-12-18 10:40:00,5.39,5.39,5.37,5.37,84800.0,4.722,4.722,4.7045,4.7045,84800.0
2009-12-18 10:50:00,5.38,5.38,5.37,5.38,183200.0,4.7132,4.7132,4.7045,4.7132,183200.0
2009-12-18 11:00:00,5.38,5.39,5.37,5.37,89600.0,4.7132,4.722,4.7045,4.7045,89600.0
2009-12-18 11:10:00,5.37,5.38,5.36,5.38,236000.0,4.7045,4.7132,4.6957,4.7132,236000.0
2009-12-18 11:20:00,5.38,5.38,5.37,5.38,118400.0,4.7132,4.7132,4.7045,4.7132,118400.0
2009-12-18 11:30:00,5.38,5.38,5.37,5.37,154400.0,4.7132,4.7132,4.7045,4.7045,154400.0
2009-12-18 11:40:00,5.37,5.38,5.36,5.37,268800.0,4.7045,4.7132,4.6957,4.7045,268800.0
2009-12-18 11:50:00,5.37,5.38,5.37,5.37,99200.0,4.7045,4.7132,4.7045,4.7045,99200.0
2009-12-18 12:00:00,5.37,5.38,5.37,5.38,84000.0,4.7045,4.7132,4.7045,4.7132,84000.0
2009-12-18 12:10:00,5.38,5.39,5.38,5.39,61600.0,4.7132,4.722,4.7132,4.722,61600.0
2009-12-18 12:20:00,5.39,5.39,5.39,5.39,84000.0,4.722,4.722,4.722,4.722,84000.0
2009-12-18 12:30:00,5.39,5.4,5.39,5.4,54400.0,4.722,4.7308,4.722,4.7308,54400.0
2009-12-18 12:40:00,5.4,5.4,5.39,5.4,62400.0,4.7308,4.7308,4.722,4.7308,62400.0
2009-12-18 12:50:00,5.4,5.4,5.4,5.4,104800.0,4.7308,4.7308,4.7308,4.7308,104800.0
2009-12-18 13:00:00,5.4,5.4,5.4,5.4,47200.0,4.7308,4.7308,4.7308,4.7308,47200.0
2009-12-18 13:10:00,5.4,5.4,5.39,5.39,77600.0,4.7308,4.7308,4.722,4.722,77600.0
2009-12-18 13:20:00,5.39,5.4,5.39,5.39,93600.0,4.722,4.7308,4.722,4.722,93600.0
2009-12-18 13:30:00,5.4,5.4,5.39,5.39,75200.0,4.7308,4.7308,4.722,4.722,75200.0
2009-12-18 13:40:00,5.39,5.4,5.39,5.39,72000.0,4.722,4.7308,4.722,4.722,72000.0
2009-12-18 13:50:00,5.39,5.39,5.38,5.38,98400.0,4.722,4.722,4.7132,4.7132,98400.0
2009-12-18 14:00:00,5.38,5.39,5.38,5.39,91200.0,4.7132,4.722,4.7132,4.722,91200.0
2009-12-18 14:10:00,5.39,5.39,5.38,5.38,66400.0,4.722,4.722,4.7132,4.7132,66400.0
2009-12-18 14:20:00,5.38,5.38,5.38,5.38,92800.0,4.7132,4.7132,4.7132,4.7132,92800.0
2009-12-18 14:30:00,5.38,5.39,5.38,5.39,93600.0,4.7132,4.722,4.7132,4.722,93600.0
2009-12-18 14:40:00,5.39,5.39,5.39,5.39,64800.0,4.722,4.722,4.722,4.722,64800.0
2009-12-18 14:50:00,5.39,5.39,5.38,5.38,97600.0,4.722,4.722,4.7132,4.7132,97600.0
2009-12-18 15:00:00,5.38,5.39,5.38,5.38,265600.0,4.7132,4.722,4.7132,4.7132,265600.0
2009-12-18 15:10:00,5.38,5.39,5.38,5.39,256000.0,4.7132,4.722,4.7132,4.722,256000.0
2009-12-18 15:20:00,5.39,5.39,5.38,5.38,222400.0,4.722,4.722,4.7132,4.7132,222400.0
2009-12-18 15:30:00,5.38,5.38,5.38,5.38,244000.0,4.7132,4.7132,4.7132,4.7132,244000.0
2009-12-18 15:40:00,5.38,5.4,5.38,5.39,320800.0,4.7132,4.7308,4.7132,4.722,320800.0
2009-12-18 15:50:00,5.39,5.4,5.39,5.4,615200.0,4.722,4.7308,4.722,4.7308,615200.0
2009-12-21 09:30:00,5.42,5.47,5.42,5.47,139200.0,4.7483,4.7921,4.7483,4.7921,139200.0
2009-12-21 09:40:00,5.46,5.48,5.46,5.46,80000.0,4.7833,4.8009,4.7833,4.7833,80000.0
2009-12-21 09:50:00,5.46,5.46,5.44,5.45,929600.0,4.7833,4.7833,4.7658,4.7746,929600.0
2009-12-21 10:00:00,5.45,5.49,5.45,5.49,931200.0,4.7746,4.8096,4.7746,4.8096,931200.0
2009-12-21 10:10:00,5.49,5.5,5.49,5.49,45600.0,4.8096,4.8184,4.8096,4.8096,45600.0
2009-12-21 10:20:00,5.49,5.5,5.48,5.48,171200.0,4.8096,4.8184,4.8009,4.8009,171200.0
2009-12-21 10:30:00,5.48,5.48,5.47,5.48,353600.0,4.8009,4.8009,4.7921,4.8009,353600.0
2009-12-21 10:40:00,5.48,5.49,5.46,5.46,103200.0,4.8009,4.8096,4.7833,4.7833,103200.0
2009-12-21 10:50:00,5.46,5.47,5.46,5.47,59200.0,4.7833,4.7921,4.7833,4.7921,59200.0
2009-12-21 11:00:00,5.47,5.48,5.46,5.47,161600.0,4.7921,4.8009,4.7833,4.7921,161600.0
2009-12-21 11:10:00,5.46,5.47,5.46,5.46,172000.0,4.7833,4.7921,4.7833,4.7833,172000.0
2009-12-21 11:20:00,5.46,5.46,5.45,5.45,143200.0,4.7833,4.7833,4.7746,4.7746,143200.0
2009-12-21 11:30:00,5.45,5.45,5.45,5.45,233600.0,4.7746,4.7746,4.7746,4.7746,233600.0
2009-12-21 11:40:00,5.45,5.45,5.45,5.45,124800.0,4.7746,4.7746,4.7746,4.7746,124800.0
2009-12-21 11:50:00,5.45,5.46,5.45,5.46,61600.0,4.7746,4.7833,4.7746,4.7833,61600.0
2009-12-21 12:00:00,5.46,5.47,5.46,5.46,141600.0,4.7833,4.7921,4.7833,4.7833,141600.0
2009-12-21 12:10:00,5.46,5.47,5.46,5.47,238400.0,4.7833,4.7921,4.7833,4.7921,238400.0
2009-12-21 12:20:00,5.47,5.48,5.47,5.47,122400.0,4.7921,4.8009,4.7921,4.7921,122400.0
2009-12-21 12:30:00,5.46,5.47,5.46,5.47,62400.0,4.7833,4.7921,4.7833,4.7921,62400.0
2009-12-21 12:40:00,5.47,5.47,5.46,5.46,72000.0,4.7921,4.7921,4.7833,4.7833,72000.0
2009-12-21 12:50:00,5.46,5.47,5.46,5.46,77600.0,4.7833,4.7921,4.7833,4.7833,77600.0
2009-12-21 13:00:00,5.46,5.46,5.45,5.46,49600.0,4.7833,4.7833,4.7746,4.7833,49600.0
2009-12-21 13:10:00,5.46,5.46,5.44,5.44,94400.0,4.7833,4.7833,4.7658,4.7658,94400.0
2009-12-21 13:20:00,5.44,5.46,5.44,5.46,91200.0,4.7658,4.7833,4.7658,4.7833,91200.0
2009-12-21 13:30:00,5.46,5.46,5.46,5.46,79200.0,4.7833,4.7833,4.7833,4.7833,79200.0
2009-12-21 13:40:00,5.46,5.47,5.46,5.46,104000.0,4.7833,4.7921,4.7833,4.7833,104000.0
2009-12-21 13:50:00,5.46,5.47,5.46,5.46,84800.0,4.7833,4.7921,4.7833,4.7833,84800.0
2009-12-21 14:00:00,5.46,5.47,5.46,5.47,48000.0,4.7833,4.7921,4.7833,4.7921,48000.0
2009-12-21 14:10:00,5.47,5.48,5.47,5.48,88000.0,4.7921,4.8009,4.7921,4.8009,88000.0
2009-12-21 14:20:00,5.48,5.48,5.47,5.48,44800.0,4.8009,4.8009,4.7921,4.8009,44800.0
2009-12-21 14:30:00,5.47,5.47,5.47,5.47,56800.0,4.7921,4.7921,4.7921,4.7921,56800.0
2009-12-21 14:40:00,5.47,5.47,5.47,5.47,56000.0,4.7921,4.7921,4.7921,4.7921,56000.0
2009-12-21 14:50:00,5.47,5.47,5.47,5.47,81600.0,4.7921,4.7921,4.7921,4.7921,81600.0
2009-12-21 15:00:00,5.47,5.47,5.46,5.46,104800.0,4.7921,4.7921,4.7833,4.7833,104800.0
2009-12-21 15:10:00,5.46,5.46,5.45,5.45,136800.0,4.7833,4.7833,4.7746,4.7746,136800.0
2009-12-21 15:20:00,5.46,5.46,5.45,5.46,135200.0,4.7833,4.7833,4.7746,4.7833,135200.0
2009-12-21 15:30:00,5.46,5.47,5.46,5.47,156800.0,4.7833,4.7921,4.7833,4.7921,156800.0
2009-12-21 15:40:00,5.47,5.47,5.47,5.47,276800.0,4.7921,4.7921,4.7921,4.7921,276800.0
2009-12-21 15:50:00,5.47,5.48,5.47,5.48,633600.0,4.7921,4.8009,4.7921,4.8009,633600.0
2009-12-22 09:30:00,5.5,5.53,5.48,5.53,87200.0,4.8184,4.8447,4.8009,4.8447,87200.0
2009-12-22 09:40:00,5.52,5.61,5.51,5.55,1105600.0,4.8359,4.9147,4.8271,4.8622,1105600.0
2009-12-22 09:50:00,5.55,5.56,5.55,5.55,168000.0,4.8622,4.8709,4.8622,4.8622,168000.0
2009-12-22 10:00:00,5.56,5.57,5.55,5.56,209600.0,4.8709,4.8797,4.8622,4.8709,209600.0
2009-12-22 10:10:00,5.56,5.57,5.56,5.56,79200.0,4.8709,4.8797,4.8709,4.8709,79200.0
2009-12-22 10:20:00,5.56,5.56,5.56,5.56,205600.0,4.8709,4.8709,4.8709,4.8709,205600.0
2009-12-22 10:30:00,5.56,5.56,5.56,5.56,60000.0,4.8709,4.8709,4.8709,4.8709,60000.0
2009-12-22 10:40:00,5.56,5.56,5.53,5.54,380800.0,4.8709,4.8709,4.8447,4.8534,380800.0
2009-12-22 10:50:00,5.54,5.55,5.54,5.54,228800.0,4.8534,4.8622,4.8534,4.8534,228800.0
2009-12-22 11:00:00,5.54,5.54,5.54,5.54,214400.0,4.8534,4.8534,4.8534,4.8534,214400.0
2009-12-22 11:10:00,5.54,5.54,5.53,5.54,88800.0,4.8534,4.8534,4.8447,4.8534,88800.0
2009-12-22 11:20:00,5.53,5.54,5.53,5.54,437600.0,4.8447,4.8534,4.8447,4.8534,437600.0
2009-12-22 11:30:00,5.53,5.53,5.52,5.52,57600.0,4.8447,4.8447,4.8359,4.8359,57600.0
2009-12-22 11:40:00,5.53,5.53,5.52,5.53,110400.0,4.8447,4.8447,4.8359,4.8447,110400.0
2009-12-22 11:50:00,5.53,5.55,5.52,5.55,579200.0,4.8447,4.8622,4.8359,4.8622,579200.0
2009-12-22 12:00:00,5.55,5.58,5.54,5.58,1263200.0,4.8622,4.8885,4.8534,4.8885,1263200.0
2009-12-22 12:10:00,5.58,5.58,5.57,5.58,540800.0,4.8885,4.8885,4.8797,4.8885,540800.0
2009-12-22 12:20:00,5.58,5.58,5.57,5.58,172800.0,4.8885,4.8885,4.8797,4.8885,172800.0
2009-12-22 12:30:00,5.58,5.58,5.57,5.58,265600.0,4.8885,4.8885,4.8797,4.8885,265600.0
2009-12-22 12:40:00,5.58,5.58,5.57,5.58,261600.0,4.8885,4.8885,4.8797,4.8885,261600.0
2009-12-22 12:50:00,5.58,5.58,5.57,5.58,170400.0,4.8885,4.8885,4.8797,4.8885,170400.0
2009-12-22 13:00:00,5.58,5.58,5.57,5.58,281600.0,4.8885,4.8885,4.8797,4.8885,281600.0
2009-12-22 13:10:00,5.58,5.58,5.57,5.58,252000.0,4.8885,4.8885,4.8797,4.8885,252000.0
2009-12-22 13:20:00,5.58,5.58,5.58,5.58,112000.0,4.8885,4.8885,4.8885,4.8885,112000.0
2009-12-22 13:30:00,5.58,5.58,5.58,5.58,256000.0,4.8885,4.8885,4.8885,4.8885,256000.0
2009-12-22 13:40:00,5.58,5.58,5.57,5.58,255200.0,4.8885,4.8885,4.8797,4.8885,255200.0
2009-12-22 13:50:00,5.58,5.58,5.58,5.58,231200.0,4.8885,4.8885,4.8885,4.8885,231200.0
2009-12-22 14:00:00,5.58,5.58,5.57,5.58,392800.0,4.8885,4.8885,4.8797,4.8885,392800.0
2009-12-22 14:10:00,5.58,5.58,5.58,5.58,254400.0,4.8885,4.8885,4.8885,4.8885,254400.0
2009-12-22 14:20:00,5.58,5.58,5.58,5.58,223200.0,4.8885,4.8885,4.8885,4.8885,223200.0
2009-12-22 14:30:00,5.58,5.58,5.58,5.58,191200.0,4.8885,4.8885,4.8885,4.8885,191200.0
2009-12-22 14:40:00,5.58,5.58,5.58,5.58,176000.0,4.8885,4.8885,4.8885,4.8885,176000.0
2009-12-22 14:50:00,5.58,5.59,5.58,5.58,235200.0,4.8885,4.8972,4.8885,4.8885,235200.0
2009-12-22 15:00:00,5.58,5.58,5.58,5.58,801600.0,4.8885,4.8885,4.8885,4.8885,801600.0
2009-12-22 15:10:00,5.58,5.58,5.58,5.58,390400.0,4.8885,4.8885,4.8885,4.8885,390400.0
2009-12-22 15:20:00,5.58,5.58,5.58,5.58,566400.0,4.8885,4.8885,4.8885,4.8885,566400.0
2009-12-22 15:30:00,5.58,5.58,5.56,5.58,1350400.0,4.8885,4.8885,4.8709,4.8885,1350400.0
2009-12-22 15:40:00,5.58,5.58,5.57,5.58,1223200.0,4.8885,4.8885,4.8797,4.8885,1223200.0
2009-12-22 15:50:00,5.58,5.58,5.57,5.58,1932000.0,4.8885,4.8885,4.8797,4.8885,1932000.0
2009-12-23 09:30:00,5.59,5.62,5.59,5.62,135200.0,4.8972,4.9235,4.8972,4.9235,135200.0
2009-12-23 09:40:00,5.62,5.63,5.62,5.63,245600.0,4.9235,4.9323,4.9235,4.9323,245600.0
2009-12-23 09:50:00,5.63,5.63,5.62,5.63,200000.0,4.9323,4.9323,4.9235,4.9323,200000.0
2009-12-23 10:00:00,5.63,5.63,5.61,5.62,399200.0,4.9323,4.9323,4.9147,4.9235,399200.0
2009-12-23 10:10:00,5.62,5.63,5.62,5.63,204800.0,4.9235,4.9323,4.9235,4.9323,204800.0
2009-12-23 10:20:00,5.63,5.65,5.62,5.65,881600.0,4.9323,4.9498,4.9235,4.9498,881600.0
2009-12-23 10:30:00,5.64,5.65,5.64,5.65,308800.0,4.941,4.9498,4.941,4.9498,308800.0
2009-12-23 10:40:00,5.65,5.66,5.65,5.65,183200.0,4.9498,4.9585,4.9498,4.9498,183200.0
2009-12-23 10:50:00,5.65,5.68,5.65,5.68,380000.0,4.9498,4.9761,4.9498,4.9761,380000.0
2009-12-23 11:00:00,5.68,5.68,5.67,5.68,272000.0,4.9761,4.9761,4.9673,4.9761,272000.0
2009-12-23 11:10:00,5.68,5.68,5.68,5.68,119200.0,4.9761,4.9761,4.9761,4.9761,119200.0
2009-12-23 11:20:00,5.68,5.7,5.68,5.7,299200.0,4.9761,4.9936,4.9761,4.9936,299200.0
2009-12-23 11:30:00,5.7,5.71,5.7,5.71,208800.0,4.9936,5.0023,4.9936,5.0023,208800.0
2009-12-23 11:40:00,5.71,5.71,5.7,5.7,118400.0,5.0023,5.0023,4.9936,4.9936,118400.0
2009-12-23 11:50:00,5.7,5.71,5.7,5.71,148800.0,4.9936,5.0023,4.9936,5.0023,148800.0
2009-12-23 12:00:00,5.71,5.71,5.7,5.7,134400.0,5.0023,5.0023,4.9936,4.9936,134400.0
2009-12-23 12:10:00,5.71,5.71,5.7,5.71,144800.0,5.0023,5.0023,4.9936,5.0023,144800.0
2009-12-23 12:20:00,5.71,5.71,5.71,5.71,240000.0,5.0023,5.0023,5.0023,5.0023,240000.0
2009-12-23 12:30:00,5.71,5.71,5.71,5.71,154400.0,5.0023,5.0023,5.0023,5.0023,154400.0
2009-12-23 12:40:00,5.71,5.72,5.71,5.72,424000.0,5.0023,5.0111,5.0023,5.0111,424000.0
2009-12-23 12:50:00,5.72,5.75,5.72,5.74,818400.0,5.0111,5.0374,5.0111,5.0286,818400.0
2009-12-23 13:00:00,5.74,5.74,5.73,5.74,296000.0,5.0286,5.0286,5.0199,5.0286,296000.0
2009-12-23 13:10:00,5.74,5.74,5.74,5.74,155200.0,5.0286,5.0286,5.0286,5.0286,155200.0
2009-12-23 13:20:00,5.74,5.74,5.73,5.74,201600.0,5.0286,5.0286,5.0199,5.0286,201600.0
2009-12-23 13:30:00,5.74,5.74,5.73,5.73,123200.0,5.0286,5.0286,5.0199,5.0199,123200.0
2009-12-23 13:40:00,5.73,5.74,5.73,5.74,120800.0,5.0199,5.0286,5.0199,5.0286,120800.0
2009-12-23 13:50:00,5.74,5.76,5.74,5.76,368000.0,5.0286,5.0462,5.0286,5.0462,368000.0
2009-12-23 14:00:00,5.76,5.76,5.74,5.75,117600.0,5.0462,5.0462,5.0286,5.0374,117600.0
2009-12-23 14:10:00,5.75,5.76,5.74,5.76,261600.0,5.0374,5.0462,5.0286,5.0462,261600.0
2009-12-23 14:20:00,5.76,5.78,5.76,5.78,380000.0,5.0462,5.0637,5.0462,5.0637,380000.0
2009-12-23 14:30:00,5.78,5.78,5.77,5.78,446400.0,5.0637,5.0637,5.0549,5.0637,446400.0
2009-12-23 14:40:00,5.78,5.79,5.77,5.79,266400.0,5.0637,5.0724,5.0549,5.0724,266400.0
2009-12-23 14:50:00,5.79,5.79,5.77,5.77,284800.0,5.0724,5.0724,5.0549,5.0549,284800.0
2009-12-23 15:00:00,5.77,5.78,5.77,5.77,452000.0,5.0549,5.0637,5.0549,5.0549,452000.0
2009-12-23 15:10:00,5.77,5.79,5.77,5.79,555200.0,5.0549,5.0724,5.0549,5.0724,555200.0
2009-12-23 15:20:00,5.79,5.8,5.79,5.8,861600.0,5.0724,5.0812,5.0724,5.0812,861600.0
2009-12-23 15:30:00,5.8,5.8,5.78,5.78,553600.0,5.0812,5.0812,5.0637,5.0637,553600.0
2009-12-23 15:40:00,5.78,5.78,5.77,5.77,711200.0,5.0637,5.0637,5.0549,5.0549,711200.0
2009-12-23 15:50:00,5.77,5.78,5.77,5.78,663200.0,5.0549,5.0637,5.0549,5.0637,663200.0
2009-12-24 09:30:00,5.78,5.82,5.77,5.81,118400.0,5.0637,5.0987,5.0549,5.09,118400.0
2009-12-24 09:40:00,5.81,5.82,5.79,5.8,84000.0,5.09,5.0987,5.0724,5.0812,84000.0
2009-12-24 09:50:00,5.8,5.82,5.8,5.81,92000.0,5.0812,5.0987,5.0812,5.09,92000.0
2009-12-24 10:00:00,5.82,5.83,5.81,5.82,106400.0,5.0987,5.1075,5.09,5.0987,106400.0
2009-12-24 10:10:00,5.82,5.82,5.81,5.82,57600.0,5.0987,5.0987,5.09,5.0987,57600.0
2009-12-24 10:20:00,5.82,5.82,5.81,5.82,118400.0,5.0987,5.0987,5.09,5.0987,118400.0
2009-12-24 10:30:00,5.82,5.82,5.81,5.82,126400.0,5.0987,5.0987,5.09,5.0987,126400.0
2009-12-24 10:40:00,5.82,5.82,5.81,5.81,97600.0,5.0987,5.0987,5.09,5.09,97600.0
2009-12-24 10:50:00,5.81,5.82,5.81,5.82,96800.0,5.09,5.0987,5.09,5.0987,96800.0
2009-12-24 11:00:00,5.81,5.82,5.81,5.81,29600.0,5.09,5.0987,5.09,5.09,29600.0
2009-12-24 11:10:00,5.81,5.81,5.81,5.81,67200.0,5.09,5.09,5.09,5.09,67200.0
2009-12-24 11:20:00,5.81,5.82,5.81,5.82,124800.0,5.09,5.0987,5.09,5.0987,124800.0
2009-12-24 11:30:00,5.82,5.83,5.82,5.82,96800.0,5.0987,5.1075,5.0987,5.0987,96800.0
2009-12-24 11:40:00,5.82,5.83,5.82,5.82,62400.0,5.0987,5.1075,5.0987,5.0987,62400.0
2009-12-24 11:50:00,5.82,5.83,5.82,5.83,75200.0,5.0987,5.1075,5.0987,5.1075,75200.0
2009-12-24 12:00:00,5.83,5.83,5.82,5.83,48000.0,5.1075,5.1075,5.0987,5.1075,48000.0
2009-12-24 12:10:00,5.83,5.83,5.82,5.82,68000.0,5.1075,5.1075,5.0987,5.0987,68000.0
2009-12-24 12:20:00,5.82,5.82,5.82,5.82,152000.0,5.0987,5.0987,5.0987,5.0987,152000.0
2009-12-24 12:30:00,5.82,5.82,5.82,5.82,160000.0,5.0987,5.0987,5.0987,5.0987,160000.0
2009-12-24 12:40:00,5.82,5.82,5.82,5.82,70400.0,5.0987,5.0987,5.0987,5.0987,70400.0
2009-12-24 12:50:00,5.82,5.83,5.82,5.82,211200.0,5.0987,5.1075,5.0987,5.0987,211200.0
2009-12-28 09:30:00,5.82,5.82,5.79,5.81,370400.0,5.0987,5.0987,5.0724,5.09,370400.0
2009-12-28 09:40:00,5.8,5.8,5.78,5.78,163200.0,5.0812,5.0812,5.0637,5.0637,163200.0
2009-12-28 09:50:00,5.78,5.78,5.77,5.77,145600.0,5.0637,5.0637,5.0549,5.0549,145600.0
2009-12-28 10:00:00,5.77,5.77,5.75,5.77,112000.0,5.0549,5.0549,5.0374,5.0549,112000.0
2009-12-28 10:10:00,5.77,5.78,5.76,5.76,101600.0,5.0549,5.0637,5.0462,5.0462,101600.0
2009-12-28 10:20:00,5.76,5.78,5.76,5.77,72000.0,5.0462,5.0637,5.0462,5.0549,72000.0
2009-12-28 10:30:00,5.77,5.78,5.76,5.76,79200.0,5.0549,5.0637,5.0462,5.0462,79200.0
2009-12-28 10:40:00,5.76,5.77,5.75,5.75,59200.0,5.0462,5.0549,5.0374,5.0374,59200.0
2009-12-28 10:50:00,5.75,5.76,5.75,5.75,65600.0,5.0374,5.0462,5.0374,5.0374,65600.0
2009-12-28 11:00:00,5.75,5.76,5.75,5.76,86400.0,5.0374,5.0462,5.0374,5.0462,86400.0
2009-12-28 11:10:00,5.76,5.76,5.75,5.76,88000.0,5.0462,5.0462,5.0374,5.0462,88000.0
2009-12-28 11:20:00,5.76,5.77,5.76,5.77,130400.0,5.0462,5.0549,5.0462,5.0549,130400.0
2009-12-28 11:30:00,5.77,5.78,5.77,5.77,155200.0,5.0549,5.0637,5.0549,5.0549,155200.0
2009-12-28 11:40:00,5.77,5.77,5.76,5.76,80800.0,5.0549,5.0549,5.0462,5.0462,80800.0
2009-12-28 11:50:00,5.76,5.76,5.75,5.75,75200.0,5.0462,5.0462,5.0374,5.0374,75200.0
2009-12-28 12:00:00,5.75,5.76,5.74,5.74,95200.0,5.0374,5.0462,5.0286,5.0286,95200.0
2009-12-28 12:10:00,5.74,5.75,5.74,5.75,73600.0,5.0286,5.0374,5.0286,5.0374,73600.0
2009-12-28 12:20:00,5.75,5.75,5.75,5.75,46400.0,5.0374,5.0374,5.0374,5.0374,46400.0
2009-12-28 12:30:00,5.75,5.75,5.75,5.75,40800.0,5.0374,5.0374,5.0374,5.0374,40800.0
2009-12-28 12:40:00,5.75,5.75,5.75,5.75,20000.0,5.0374,5.0374,5.0374,5.0374,20000.0
2009-12-28 12:50:00,5.75,5.75,5.75,5.75,64000.0,5.0374,5.0374,5.0374,5.0374,64000.0
2009-12-28 13:00:00,5.75,5.76,5.74,5.74,257600.0,5.0374,5.0462,5.0286,5.0286,257600.0
2009-12-28 13:10:00,5.74,5.75,5.74,5.74,67200.0,5.0286,5.0374,5.0286,5.0286,67200.0
2009-12-28 13:20:00,5.74,5.75,5.74,5.74,88000.0,5.0286,5.0374,5.0286,5.0286,88000.0
2009-12-28 13:30:00,5.75,5.75,5.74,5.74,37600.0,5.0374,5.0374,5.0286,5.0286,37600.0
2009-12-28 13:40:00,5.74,5.74,5.73,5.73,72000.0,5.0286,5.0286,5.0199,5.0199,72000.0
2009-12-28 13:50:00,5.73,5.74,5.73,5.74,60800.0,5.0199,5.0286,5.0199,5.0286,60800.0
2009-12-28 14:00:00,5.74,5.74,5.73,5.74,162400.0,5.0286,5.0286,5.0199,5.0286,162400.0
2009-12-28 14:10:00,5.74,5.74,5.73,5.73,77600.0,5.0286,5.0286,5.0199,5.0199,77600.0
2009-12-28 14:20:00,5.73,5.73,5.73,5.73,112000.0,5.0199,5.0199,5.0199,5.0199,112000.0
2009-12-28 14:30:00,5.73,5.74,5.73,5.73,84000.0,5.0199,5.0286,5.0199,5.0199,84000.0
2009-12-28 14:40:00,5.73,5.73,5.72,5.73,87200.0,5.0199,5.0199,5.0111,5.0199,87200.0
2009-12-28 14:50:00,5.73,5.73,5.73,5.73,52800.0,5.0199,5.0199,5.0199,5.0199,52800.0
2009-12-28 15:00:00,5.73,5.73,5.73,5.73,87200.0,5.0199,5.0199,5.0199,5.0199,87200.0
2009-12-28 15:10:00,5.73,5.73,5.73,5.73,88800.0,5.0199,5.0199,5.0199,5.0199,88800.0
2009-12-28 15:20:00,5.73,5.73,5.72,5.72,190400.0,5.0199,5.0199,5.0111,5.0111,190400.0
2009-12-28 15:30:00,5.72,5.73,5.72,5.73,144800.0,5.0111,5.0199,5.0111,5.0199,144800.0
2009-12-28 15:40:00,5.73,5.73,5.72,5.73,215200.0,5.0199,5.0199,5.0111,5.0199,215200.0
2009-12-28 15:50:00,5.73,5.74,5.73,5.74,356800.0,5.0199,5.0286,5.0199,5.0286,356800.0
2009-12-29 09:30:00,5.75,5.75,5.72,5.74,116800.0,5.0374,5.0374,5.0111,5.0286,116800.0
2009-12-29 09:40:00,5.74,5.76,5.74,5.76,52800.0,5.0286,5.0462,5.0286,5.0462,52800.0
2009-12-29 09:50:00,5.76,5.76,5.75,5.76,76800.0,5.0462,5.0462,5.0374,5.0462,76800.0
2009-12-29 10:00:00,5.76,5.77,5.76,5.76,80000.0,5.0462,5.0549,5.0462,5.0462,80000.0
2009-12-29 10:10:00,5.76,5.79,5.76,5.78,73600.0,5.0462,5.0724,5.0462,5.0637,73600.0
2009-12-29 10:20:00,5.78,5.78,5.77,5.77,25600.0,5.0637,5.0637,5.0549,5.0549,25600.0
2009-12-29 10:30:00,5.77,5.77,5.77,5.77,51200.0,5.0549,5.0549,5.0549,5.0549,51200.0
2009-12-29 10:40:00,5.77,5.77,5.77,5.77,72800.0,5.0549,5.0549,5.0549,5.0549,72800.0
2009-12-29 10:50:00,5.77,5.78,5.77,5.77,47200.0,5.0549,5.0637,5.0549,5.0549,47200.0
2009-12-29 11:00:00,5.77,5.77,5.76,5.77,132000.0,5.0549,5.0549,5.0462,5.0549,132000.0
2009-12-29 11:10:00,5.77,5.77,5.76,5.76,112000.0,5.0549,5.0549,5.0462,5.0462,112000.0
2009-12-29 11:20:00,5.76,5.76,5.76,5.76,132000.0,5.0462,5.0462,5.0462,5.0462,132000.0
2009-12-29 11:30:00,5.76,5.76,5.76,5.76,128000.0,5.0462,5.0462,5.0462,5.0462,128000.0
2009-12-29 11:40:00,5.76,5.76,5.75,5.75,106400.0,5.0462,5.0462,5.0374,5.0374,106400.0
2009-12-29 11:50:00,5.75,5.76,5.75,5.76,95200.0,5.0374,5.0462,5.0374,5.0462,95200.0
2009-12-29 12:00:00,5.76,5.76,5.76,5.76,47200.0,5.0462,5.0462,5.0462,5.0462,47200.0
2009-12-29 12:10:00,5.76,5.76,5.76,5.76,44000.0,5.0462,5.0462,5.0462,5.0462,44000.0
2009-12-29 12:20:00,5.76,5.76,5.75,5.76,147200.0,5.0462,5.0462,5.0374,5.0462,147200.0
2009-12-29 12:30:00,5.76,5.76,5.76,5.76,82400.0,5.0462,5.0462,5.0462,5.0462,82400.0
2009-12-29 12:40:00,5.76,5.76,5.75,5.76,314400.0,5.0462,5.0462,5.0374,5.0462,314400.0
2009-12-29 12:50:00,5.76,5.76,5.75,5.75,101600.0,5.0462,5.0462,5.0374,5.0374,101600.0
2009-12-29 13:00:00,5.75,5.76,5.75,5.76,93600.0,5.0374,5.0462,5.0374,5.0462,93600.0
2009-12-29 13:10:00,5.76,5.76,5.76,5.76,16800.0,5.0462,5.0462,5.0462,5.0462,16800.0
2009-12-29 13:20:00,5.76,5.76,5.75,5.75,114400.0,5.0462,5.0462,5.0374,5.0374,114400.0
2009-12-29 13:30:00,5.75,5.76,5.75,5.76,136800.0,5.0374,5.0462,5.0374,5.0462,136800.0
2009-12-29 13:40:00,5.76,5.77,5.76,5.77,212000.0,5.0462,5.0549,5.0462,5.0549,212000.0
2009-12-29 13:50:00,5.77,5.78,5.77,5.77,49600.0,5.0549,5.0637,5.0549,5.0549,49600.0
2009-12-29 14:00:00,5.77,5.77,5.77,5.77,94400.0,5.0549,5.0549,5.0549,5.0549,94400.0
2009-12-29 14:10:00,5.77,5.77,5.77,5.77,60000.0,5.0549,5.0549,5.0549,5.0549,60000.0
2009-12-29 14:20:00,5.77,5.77,5.77,5.77,72000.0,5.0549,5.0549,5.0549,5.0549,72000.0
2009-12-29 14:30:00,5.77,5.78,5.77,5.78,67200.0,5.0549,5.0637,5.0549,5.0637,67200.0
2009-12-29 14:40:00,5.78,5.78,5.77,5.78,118400.0,5.0637,5.0637,5.0549,5.0637,118400.0
2009-12-29 14:50:00,5.78,5.78,5.77,5.78,159200.0,5.0637,5.0637,5.0549,5.0637,159200.0
2009-12-29 15:00:00,5.78,5.79,5.77,5.78,121600.0,5.0637,5.0724,5.0549,5.0637,121600.0
2009-12-29 15:10:00,5.78,5.79,5.78,5.79,79200.0,5.0637,5.0724,5.0637,5.0724,79200.0
2009-12-29 15:20:00,5.79,5.79,5.78,5.78,130400.0,5.0724,5.0724,5.0637,5.0637,130400.0
2009-12-29 15:30:00,5.78,5.79,5.77,5.78,144800.0,5.0637,5.0724,5.0549,5.0637,144800.0
2009-12-29 15:40:00,5.78,5.78,5.78,5.78,260800.0,5.0637,5.0637,5.0637,5.0637,260800.0
2009-12-29 15:50:00,5.78,5.78,5.77,5.77,383200.0,5.0637,5.0637,5.0549,5.0549,383200.0
2009-12-30 09:30:00,5.74,5.79,5.74,5.78,58400.0,5.0286,5.0724,5.0286,5.0637,58400.0
2009-12-30 09:40:00,5.78,5.8,5.76,5.77,108800.0,5.0637,5.0812,5.0462,5.0549,108800.0
2009-12-30 09:50:00,5.77,5.79,5.77,5.79,141600.0,5.0549,5.0724,5.0549,5.0724,141600.0
2009-12-30 10:00:00,5.79,5.8,5.78,5.78,861600.0,5.0724,5.0812,5.0637,5.0637,861600.0
2009-12-30 10:10:00,5.78,5.79,5.76,5.78,56800.0,5.0637,5.0724,5.0462,5.0637,56800.0
2009-12-30 10:20:00,5.78,5.79,5.78,5.79,138400.0,5.0637,5.0724,5.0637,5.0724,138400.0
2009-12-30 10:30:00,5.79,5.79,5.77,5.78,124800.0,5.0724,5.0724,5.0549,5.0637,124800.0
2009-12-30 10:40:00,5.77,5.79,5.77,5.79,284800.0,5.0549,5.0724,5.0549,5.0724,284800.0
2009-12-30 10:50:00,5.79,5.79,5.78,5.79,33600.0,5.0724,5.0724,5.0637,5.0724,33600.0
2009-12-30 11:00:00,5.79,5.79,5.78,5.79,102400.0,5.0724,5.0724,5.0637,5.0724,102400.0
2009-12-30 11:10:00,5.79,5.81,5.79,5.81,35200.0,5.0724,5.09,5.0724,5.09,35200.0
2009-12-30 11:20:00,5.81,5.82,5.81,5.81,71200.0,5.09,5.0987,5.09,5.09,71200.0
2009-12-30 11:30:00,5.81,5.81,5.81,5.81,32800.0,5.09,5.09,5.09,5.09,32800.0
2009-12-30 11:40:00,5.81,5.83,5.81,5.83,135200.0,5.09,5.1075,5.09,5.1075,135200.0
2009-12-30 11:50:00,5.83,5.85,5.83,5.84,168800.0,5.1075,5.125,5.1075,5.1162,168800.0
2009-12-30 12:00:00,5.84,5.85,5.84,5.85,65600.0,5.1162,5.125,5.1162,5.125,65600.0
2009-12-30 12:10:00,5.85,5.86,5.85,5.85,104000.0,5.125,5.1338,5.125,5.125,104000.0
2009-12-30 12:20:00,5.85,5.85,5.84,5.84,30400.0,5.125,5.125,5.1162,5.1162,30400.0
2009-12-30 12:30:00,5.84,5.84,5.83,5.83,55200.0,5.1162,5.1162,5.1075,5.1075,55200.0
2009-12-30 12:40:00,5.83,5.83,5.82,5.82,68000.0,5.1075,5.1075,5.0987,5.0987,68000.0
2009-12-30 12:50:00,5.82,5.82,5.81,5.82,25600.0,5.0987,5.0987,5.09,5.0987,25600.0
2009-12-30 13:00:00,5.82,5.82,5.81,5.81,32000.0,5.0987,5.0987,5.09,5.09,32000.0
2009-12-30 13:10:00,5.81,5.82,5.8,5.81,59200.0,5.09,5.0987,5.0812,5.09,59200.0
2009-12-30 13:20:00,5.81,5.81,5.81,5.81,8000.0,5.09,5.09,5.09,5.09,8000.0
2009-12-30 13:30:00,5.81,5.82,5.81,5.82,366400.0,5.09,5.0987,5.09,5.0987,366400.0
2009-12-30 13:40:00,5.82,5.83,5.82,5.83,52000.0,5.0987,5.1075,5.0987,5.1075,52000.0
2009-12-30 13:50:00,5.82,5.83,5.81,5.81,68000.0,5.0987,5.1075,5.09,5.09,68000.0
2009-12-30 14:00:00,5.81,5.82,5.81,5.82,64800.0,5.09,5.0987,5.09,5.0987,64800.0
2009-12-30 14:10:00,5.82,5.82,5.81,5.82,33600.0,5.0987,5.0987,5.09,5.0987,33600.0
2009-12-30 14:20:00,5.82,5.82,5.81,5.82,30400.0,5.0987,5.0987,5.09,5.0987,30400.0
2009-12-30 14:30:00,5.82,5.82,5.81,5.82,70400.0,5.0987,5.0987,5.09,5.0987,70400.0
2009-12-30 14:40:00,5.83,5.83,5.82,5.83,110400.0,5.1075,5.1075,5.0987,5.1075,110400.0
2009-12-30 14:50:00,5.83,5.84,5.83,5.84,300800.0,5.1075,5.1162,5.1075,5.1162,300800.0
2009-12-30 15:00:00,5.84,5.84,5.83,5.84,255200.0,5.1162,5.1162,5.1075,5.1162,255200.0
2009-12-30 15:10:00,5.84,5.85,5.84,5.84,268000.0,5.1162,5.125,5.1162,5.1162,268000.0
2009-12-30 15:20:00,5.84,5.85,5.84,5.84,241600.0,5.1162,5.125,5.1162,5.1162,241600.0
2009-12-30 15:30:00,5.84,5.85,5.84,5.85,256000.0,5.1162,5.125,5.1162,5.125,256000.0
2009-12-30 15:40:00,5.85,5.87,5.85,5.87,493600.0,5.125,5.1425,5.125,5.1425,493600.0
2009-12-30 15:50:00,5.87,5.87,5.86,5.87,903200.0,5.1425,5.1425,5.1338,5.1425,903200.0
2009-12-31 09:30:00,5.88,5.88,5.84,5.86,79200.0,5.1513,5.1513,5.1162,5.1338,79200.0
2009-12-31 09:40:00,5.86,5.87,5.85,5.87,48000.0,5.1338,5.1425,5.125,5.1425,48000.0
2009-12-31 09:50:00,5.86,5.87,5.86,5.87,285600.0,5.1338,5.1425,5.1338,5.1425,285600.0
2009-12-31 10:00:00,5.87,5.88,5.87,5.87,136800.0,5.1425,5.1513,5.1425,5.1425,136800.0
2009-12-31 10:10:00,5.87,5.88,5.87,5.88,57600.0,5.1425,5.1513,5.1425,5.1513,57600.0
2009-12-31 10:20:00,5.88,5.88,5.87,5.87,84800.0,5.1513,5.1513,5.1425,5.1425,84800.0
2009-12-31 10:30:00,5.87,5.89,5.87,5.88,60000.0,5.1425,5.16,5.1425,5.1513,60000.0
2009-12-31 10:40:00,5.88,5.88,5.88,5.88,59200.0,5.1513,5.1513,5.1513,5.1513,59200.0
2009-12-31 10:50:00,5.88,5.89,5.88,5.89,168800.0,5.1513,5.16,5.1513,5.16,168800.0
2009-12-31 11:00:00,5.89,5.89,5.86,5.86,136000.0,5.16,5.16,5.1338,5.1338,136000.0
2009-12-31 11:10:00,5.86,5.86,5.85,5.85,61600.0,5.1338,5.1338,5.125,5.125,61600.0
2009-12-31 11:20:00,5.85,5.85,5.81,5.83,784800.0,5.125,5.125,5.09,5.1075,784800.0
2009-12-31 11:30:00,5.83,5.84,5.83,5.84,46400.0,5.1075,5.1162,5.1075,5.1162,46400.0
2009-12-31 11:40:00,5.84,5.84,5.83,5.84,28800.0,5.1162,5.1162,5.1075,5.1162,28800.0
2009-12-31 11:50:00,5.84,5.84,5.84,5.84,32000.0,5.1162,5.1162,5.1162,5.1162,32000.0
2009-12-31 12:00:00,5.84,5.85,5.83,5.84,128800.0,5.1162,5.125,5.1075,5.1162,128800.0
2009-12-31 12:10:00,5.84,5.84,5.84,5.84,39200.0,5.1162,5.1162,5.1162,5.1162,39200.0
2009-12-31 12:20:00,5.84,5.85,5.84,5.85,21600.0,5.1162,5.125,5.1162,5.125,21600.0
2009-12-31 12:30:00,5.84,5.84,5.84,5.84,34400.0,5.1162,5.1162,5.1162,5.1162,34400.0
2009-12-31 12:40:00,5.84,5.84,5.84,5.84,34400.0,5.1162,5.1162,5.1162,5.1162,34400.0
2009-12-31 12:50:00,5.84,5.84,5.83,5.83,45600.0,5.1162,5.1162,5.1075,5.1075,45600.0
2009-12-31 13:00:00,5.83,5.84,5.83,5.83,46400.0,5.1075,5.1162,5.1075,5.1075,46400.0
2009-12-31 13:10:00,5.83,5.83,5.82,5.82,48000.0,5.1075,5.1075,5.0987,5.0987,48000.0
2009-12-31 13:20:00,5.82,5.83,5.82,5.82,119200.0,5.0987,5.1075,5.0987,5.0987,119200.0
2009-12-31 13:30:00,5.82,5.83,5.82,5.82,89600.0,5.0987,5.1075,5.0987,5.0987,89600.0
2009-12-31 13:40:00,5.82,5.82,5.82,5.82,81600.0,5.0987,5.0987,5.0987,5.0987,81600.0
2009-12-31 13:50:00,5.82,5.82,5.82,5.82,45600.0,5.0987,5.0987,5.0987,5.0987,45600.0
2009-12-31 14:00:00,5.82,5.82,5.82,5.82,26400.0,5.0987,5.0987,5.0987,5.0987,26400.0
2009-12-31 14:10:00,5.82,5.82,5.81,5.82,68000.0,5.0987,5.0987,5.09,5.0987,68000.0
2009-12-31 14:20:00,5.82,5.82,5.81,5.81,33600.0,5.0987,5.0987,5.09,5.09,33600.0
2009-12-31 14:30:00,5.82,5.82,5.82,5.82,35200.0,5.0987,5.0987,5.0987,5.0987,35200.0
2009-12-31 14:40:00,5.82,5.82,5.82,5.82,62400.0,5.0987,5.0987,5.0987,5.0987,62400.0
2009-12-31 14:50:00,5.82,5.82,5.82,5.82,63200.0,5.0987,5.0987,5.0987,5.0987,63200.0
2009-12-31 15:00:00,5.82,5.82,5.82,5.82,80800.0,5.0987,5.0987,5.0987,5.0987,80800.0
2009-12-31 15:10:00,5.82,5.82,5.82,5.82,50400.0,5.0987,5.0987,5.0987,5.0987,50400.0
2009-12-31 15:20:00,5.82,5.82,5.82,5.82,57600.0,5.0987,5.0987,5.0987,5.0987,57600.0
2009-12-31 15:30:00,5.82,5.82,5.8,5.81,152000.0,5.0987,5.0987,5.0812,5.09,152000.0
2009-12-31 15:40:00,5.81,5.81,5.77,5.78,246400.0,5.09,5.09,5.0549,5.0637,246400.0
2009-12-31 15:50:00,5.78,5.79,5.76,5.77,449600.0,5.0637,5.0724,5.0462,5.0549,449600.0
2010-01-04 09:30:00,5.88,5.88,5.8,5.82,316800.0,5.1513,5.1513,5.0812,5.0987,316800.0
2010-01-04 09:40:00,5.81,5.81,5.79,5.8,310400.0,5.09,5.09,5.0724,5.0812,310400.0
2010-01-04 09:50:00,5.8,5.8,5.76,5.76,348000.0,5.0812,5.0812,5.0462,5.0462,348000.0
2010-01-04 10:00:00,5.76,5.78,5.76,5.77,578400.0,5.0462,5.0637,5.0462,5.0549,578400.0
2010-01-04 10:10:00,5.77,5.77,5.76,5.77,284800.0,5.0549,5.0549,5.0462,5.0549,284800.0
2010-01-04 10:20:00,5.77,5.77,5.76,5.77,440800.0,5.0549,5.0549,5.0462,5.0549,440800.0
2010-01-04 10:30:00,5.77,5.77,5.76,5.77,300800.0,5.0549,5.0549,5.0462,5.0549,300800.0
2010-01-04 10:40:00,5.76,5.77,5.76,5.77,240800.0,5.0462,5.0549,5.0462,5.0549,240800.0
2010-01-04 10:50:00,5.77,5.77,5.76,5.76,232800.0,5.0549,5.0549,5.0462,5.0462,232800.0
2010-01-04 11:00:00,5.76,5.76,5.76,5.76,502400.0,5.0462,5.0462,5.0462,5.0462,502400.0
2010-01-04 11:10:00,5.76,5.76,5.75,5.75,431200.0,5.0462,5.0462,5.0374,5.0374,431200.0
2010-01-04 11:20:00,5.75,5.76,5.75,5.76,214400.0,5.0374,5.0462,5.0374,5.0462,214400.0
2010-01-04 11:30:00,5.76,5.76,5.75,5.75,440800.0,5.0462,5.0462,5.0374,5.0374,440800.0
2010-01-04 11:40:00,5.75,5.76,5.75,5.75,242400.0,5.0374,5.0462,5.0374,5.0374,242400.0
2010-01-04 11:50:00,5.75,5.75,5.75,5.75,114400.0,5.0374,5.0374,5.0374,5.0374,114400.0
2010-01-04 12:00:00,5.75,5.75,5.75,5.75,75200.0,5.0374,5.0374,5.0374,5.0374,75200.0
2010-01-04 12:10:00,5.75,5.76,5.75,5.75,142400.0,5.0374,5.0462,5.0374,5.0374,142400.0
2010-01-04 12:20:00,5.75,5.76,5.75,5.76,455200.0,5.0374,5.0462,5.0374,5.0462,455200.0
2010-01-04 12:30:00,5.76,5.76,5.75,5.76,138400.0,5.0462,5.0462,5.0374,5.0462,138400.0
2010-01-04 12:40:00,5.76,5.76,5.76,5.76,180000.0,5.0462,5.0462,5.0462,5.0462,180000.0
2010-01-04 12:50:00,5.76,5.76,5.75,5.76,53600.0,5.0462,5.0462,5.0374,5.0462,53600.0
2010-01-04 13:00:00,5.76,5.76,5.75,5.76,140800.0,5.0462,5.0462,5.0374,5.0462,140800.0
2010-01-04 13:10:00,5.76,5.76,5.76,5.76,64800.0,5.0462,5.0462,5.0462,5.0462,64800.0
2010-01-04 13:20:00,5.76,5.76,5.75,5.76,68000.0,5.0462,5.0462,5.0374,5.0462,68000.0
2010-01-04 13:30:00,5.76,5.76,5.75,5.75,92800.0,5.0462,5.0462,5.0374,5.0374,92800.0
2010-01-04 13:40:00,5.75,5.76,5.75,5.75,55200.0,5.0374,5.0462,5.0374,5.0374,55200.0
2010-01-04 13:50:00,5.75,5.75,5.74,5.74,132800.0,5.0374,5.0374,5.0286,5.0286,132800.0
2010-01-04 14:00:00,5.74,5.75,5.74,5.75,101600.0,5.0286,5.0374,5.0286,5.0374,101600.0
2010-01-04 14:10:00,5.75,5.75,5.75,5.75,113600.0,5.0374,5.0374,5.0374,5.0374,113600.0
2010-01-04 14:20:00,5.75,5.75,5.75,5.75,60800.0,5.0374,5.0374,5.0374,5.0374,60800.0
2010-01-04 14:30:00,5.75,5.75,5.75,5.75,124000.0,5.0374,5.0374,5.0374,5.0374,124000.0
2010-01-04 14:40:00,5.75,5.75,5.75,5.75,182400.0,5.0374,5.0374,5.0374,5.0374,182400.0
2010-01-04 14:50:00,5.75,5.75,5.75,5.75,174400.0,5.0374,5.0374,5.0374,5.0374,174400.0
2010-01-04 15:00:00,5.75,5.75,5.74,5.74,222400.0,5.0374,5.0374,5.0286,5.0286,222400.0
2010-01-04 15:10:00,5.74,5.75,5.74,5.74,264800.0,5.0286,5.0374,5.0286,5.0286,264800.0
2010-01-04 15:20:00,5.74,5.75,5.74,5.75,220000.0,5.0286,5.0374,5.0286,5.0374,220000.0
2010-01-04 15:30:00,5.75,5.75,5.74,5.74,349600.0,5.0374,5.0374,5.0286,5.0286,349600.0
2010-01-04 15:40:00,5.74,5.75,5.74,5.75,341600.0,5.0286,5.0374,5.0286,5.0374,341600.0
2010-01-04 15:50:00,5.75,5.75,5.74,5.74,630400.0,5.0374,5.0374,5.0286,5.0286,630400.0
2010-01-05 09:30:00,5.73,5.76,5.73,5.75,267200.0,5.0199,5.0462,5.0199,5.0374,267200.0
2010-01-05 09:40:00,5.74,5.75,5.72,5.73,170400.0,5.0286,5.0374,5.0111,5.0199,170400.0
2010-01-05 09:50:00,5.73,5.74,5.7,5.7,244800.0,5.0199,5.0286,4.9936,4.9936,244800.0
2010-01-05 10:00:00,5.69,5.7,5.68,5.68,272000.0,4.9848,4.9936,4.9761,4.9761,272000.0
2010-01-05 10:10:00,5.68,5.68,5.66,5.67,446400.0,4.9761,4.9761,4.9585,4.9673,446400.0
2010-01-05 10:20:00,5.67,5.69,5.67,5.69,178400.0,4.9673,4.9848,4.9673,4.9848,178400.0
2010-01-05 10:30:00,5.69,5.69,5.68,5.69,171200.0,4.9848,4.9848,4.9761,4.9848,171200.0
2010-01-05 10:40:00,5.69,5.69,5.67,5.68,224000.0,4.9848,4.9848,4.9673,4.9761,224000.0
2010-01-05 10:50:00,5.68,5.68,5.67,5.68,169600.0,4.9761,4.9761,4.9673,4.9761,169600.0
2010-01-05 11:00:00,5.68,5.68,5.67,5.68,181600.0,4.9761,4.9761,4.9673,4.9761,181600.0
2010-01-05 11:10:00,5.68,5.68,5.67,5.67,152800.0,4.9761,4.9761,4.9673,4.9673,152800.0
2010-01-05 11:20:00,5.67,5.67,5.65,5.65,267200.0,4.9673,4.9673,4.9498,4.9498,267200.0
2010-01-05 11:30:00,5.66,5.66,5.65,5.66,158400.0,4.9585,4.9585,4.9498,4.9585,158400.0
2010-01-05 11:40:00,5.66,5.66,5.65,5.65,123200.0,4.9585,4.9585,4.9498,4.9498,123200.0
2010-01-05 11:50:00,5.65,5.66,5.65,5.66,140000.0,4.9498,4.9585,4.9498,4.9585,140000.0
2010-01-05 12:00:00,5.66,5.66,5.66,5.66,319200.0,4.9585,4.9585,4.9585,4.9585,319200.0
2010-01-05 12:10:00,5.66,5.67,5.66,5.67,123200.0,4.9585,4.9673,4.9585,4.9673,123200.0
2010-01-05 12:20:00,5.67,5.67,5.66,5.66,176800.0,4.9673,4.9673,4.9585,4.9585,176800.0
2010-01-05 12:30:00,5.66,5.66,5.64,5.64,576800.0,4.9585,4.9585,4.941,4.941,576800.0
2010-01-05 12:40:00,5.64,5.64,5.63,5.64,337600.0,4.941,4.941,4.9323,4.941,337600.0
2010-01-05 12:50:00,5.64,5.64,5.63,5.64,227200.0,4.941,4.941,4.9323,4.941,227200.0
2010-01-05 13:00:00,5.64,5.64,5.64,5.64,97600.0,4.941,4.941,4.941,4.941,97600.0
2010-01-05 13:10:00,5.64,5.64,5.63,5.63,281600.0,4.941,4.941,4.9323,4.9323,281600.0
2010-01-05 13:20:00,5.63,5.63,5.63,5.63,190400.0,4.9323,4.9323,4.9323,4.9323,190400.0
2010-01-05 13:30:00,5.63,5.63,5.63,5.63,144000.0,4.9323,4.9323,4.9323,4.9323,144000.0
2010-01-05 13:40:00,5.63,5.63,5.63,5.63,330400.0,4.9323,4.9323,4.9323,4.9323,330400.0
2010-01-05 13:50:00,5.63,5.63,5.62,5.63,137600.0,4.9323,4.9323,4.9235,4.9323,137600.0
2010-01-05 14:00:00,5.63,5.63,5.62,5.62,138400.0,4.9323,4.9323,4.9235,4.9235,138400.0
2010-01-05 14:10:00,5.62,5.62,5.61,5.61,241600.0,4.9235,4.9235,4.9147,4.9147,241600.0
2010-01-05 14:20:00,5.61,5.62,5.61,5.62,232000.0,4.9147,4.9235,4.9147,4.9235,232000.0
2010-01-05 14:30:00,5.62,5.63,5.62,5.63,159200.0,4.9235,4.9323,4.9235,4.9323,159200.0
2010-01-05 14:40:00,5.63,5.63,5.62,5.62,104000.0,4.9323,4.9323,4.9235,4.9235,104000.0
2010-01-05 14:50:00,5.63,5.63,5.62,5.63,205600.0,4.9323,4.9323,4.9235,4.9323,205600.0
2010-01-05 15:00:00,5.63,5.63,5.61,5.62,595200.0,4.9323,4.9323,4.9147,4.9235,595200.0
2010-01-05 15:10:00,5.61,5.62,5.61,5.62,269600.0,4.9147,4.9235,4.9147,4.9235,269600.0
2010-01-05 15:20:00,5.62,5.63,5.62,5.63,260000.0,4.9235,4.9323,4.9235,4.9323,260000.0
2010-01-05 15:30:00,5.63,5.63,5.62,5.63,372800.0,4.9323,4.9323,4.9235,4.9323,372800.0
2010-01-05 15:40:00,5.63,5.63,5.62,5.62,730400.0,4.9323,4.9323,4.9235,4.9235,730400.0
2010-01-05 15:50:00,5.62,5.62,5.61,5.62,923200.0,4.9235,4.9235,4.9147,4.9235,923200.0
2010-01-06 09:30:00,5.63,5.64,5.61,5.62,268000.0,4.9323,4.941,4.9147,4.9235,268000.0
2010-01-06 09:40:00,5.63,5.64,5.61,5.64,252000.0,4.9323,4.941,4.9147,4.941,252000.0
2010-01-06 09:50:00,5.64,5.64,5.63,5.63,344000.0,4.941,4.941,4.9323,4.9323,344000.0
2010-01-06 10:00:00,5.63,5.65,5.62,5.65,318400.0,4.9323,4.9498,4.9235,4.9498,318400.0
2010-01-06 10:10:00,5.64,5.65,5.64,5.65,267200.0,4.941,4.9498,4.941,4.9498,267200.0
2010-01-06 10:20:00,5.65,5.67,5.65,5.66,197600.0,4.9498,4.9673,4.9498,4.9585,197600.0
2010-01-06 10:30:00,5.66,5.67,5.65,5.66,152800.0,4.9585,4.9673,4.9498,4.9585,152800.0
2010-01-06 10:40:00,5.66,5.67,5.66,5.67,96800.0,4.9585,4.9673,4.9585,4.9673,96800.0
2010-01-06 10:50:00,5.67,5.68,5.67,5.68,113600.0,4.9673,4.9761,4.9673,4.9761,113600.0
2010-01-06 11:00:00,5.68,5.68,5.68,5.68,105600.0,4.9761,4.9761,4.9761,4.9761,105600.0
2010-01-06 11:10:00,5.68,5.69,5.68,5.68,146400.0,4.9761,4.9848,4.9761,4.9761,146400.0
2010-01-06 11:20:00,5.68,5.69,5.68,5.68,148000.0,4.9761,4.9848,4.9761,4.9761,148000.0
2010-01-06 11:30:00,5.68,5.68,5.68,5.68,86400.0,4.9761,4.9761,4.9761,4.9761,86400.0
2010-01-06 11:40:00,5.68,5.68,5.68,5.68,82400.0,4.9761,4.9761,4.9761,4.9761,82400.0
2010-01-06 11:50:00,5.68,5.68,5.67,5.67,132800.0,4.9761,4.9761,4.9673,4.9673,132800.0
2010-01-06 12:00:00,5.67,5.67,5.66,5.67,116800.0,4.9673,4.9673,4.9585,4.9673,116800.0
2010-01-06 12:10:00,5.66,5.66,5.65,5.66,120800.0,4.9585,4.9585,4.9498,4.9585,120800.0
2010-01-06 12:20:00,5.66,5.66,5.65,5.65,68000.0,4.9585,4.9585,4.9498,4.9498,68000.0
2010-01-06 12:30:00,5.65,5.66,5.65,5.65,97600.0,4.9498,4.9585,4.9498,4.9498,97600.0
2010-01-06 12:40:00,5.65,5.65,5.65,5.65,44800.0,4.9498,4.9498,4.9498,4.9498,44800.0
2010-01-06 12:50:00,5.65,5.65,5.65,5.65,105600.0,4.9498,4.9498,4.9498,4.9498,105600.0
2010-01-06 13:00:00,5.65,5.65,5.65,5.65,49600.0,4.9498,4.9498,4.9498,4.9498,49600.0
2010-01-06 13:10:00,5.65,5.65,5.65,5.65,65600.0,4.9498,4.9498,4.9498,4.9498,65600.0
2010-01-06 13:20:00,5.65,5.65,5.65,5.65,56000.0,4.9498,4.9498,4.9498,4.9498,56000.0
2010-01-06 13:30:00,5.65,5.65,5.65,5.65,92000.0,4.9498,4.9498,4.9498,4.9498,92000.0
2010-01-06 13:40:00,5.65,5.65,5.64,5.65,121600.0,4.9498,4.9498,4.941,4.9498,121600.0
2010-01-06 13:50:00,5.64,5.65,5.63,5.63,109600.0,4.941,4.9498,4.9323,4.9323,109600.0
2010-01-06 14:00:00,5.64,5.65,5.64,5.65,112000.0,4.941,4.9498,4.941,4.9498,112000.0
2010-01-06 14:10:00,5.65,5.65,5.64,5.65,71200.0,4.9498,4.9498,4.941,4.9498,71200.0
2010-01-06 14:20:00,5.64,5.65,5.64,5.64,110400.0,4.941,4.9498,4.941,4.941,110400.0
2010-01-06 14:30:00,5.65,5.65,5.64,5.65,165600.0,4.9498,4.9498,4.941,4.9498,165600.0
2010-01-06 14:40:00,5.65,5.65,5.64,5.64,159200.0,4.9498,4.9498,4.941,4.941,159200.0
2010-01-06 14:50:00,5.64,5.65,5.64,5.65,81600.0,4.941,4.9498,4.941,4.9498,81600.0
2010-01-06 15:00:00,5.65,5.65,5.64,5.64,203200.0,4.9498,4.9498,4.941,4.941,203200.0
2010-01-06 15:10:00,5.64,5.65,5.64,5.65,239200.0,4.941,4.9498,4.941,4.9498,239200.0
2010-01-06 15:20:00,5.65,5.65,5.64,5.65,214400.0,4.9498,4.9498,4.941,4.9498,214400.0
2010-01-06 15:30:00,5.65,5.65,5.65,5.65,290400.0,4.9498,4.9498,4.9498,4.9498,290400.0
2010-01-06 15:40:00,5.65,5.65,5.64,5.64,294400.0,4.9498,4.9498,4.941,4.941,294400.0
2010-01-06 15:50:00,5.64,5.65,5.64,5.64,549600.0,4.941,4.9498,4.941,4.941,549600.0
2010-01-07 09:30:00,5.62,5.65,5.62,5.65,89600.0,4.9235,4.9498,4.9235,4.9498,89600.0
2010-01-07 09:40:00,5.66,5.66,5.6,5.61,168800.0,4.9585,4.9585,4.906,4.9147,168800.0
2010-01-07 09:50:00,5.61,5.61,5.59,5.6,124800.0,4.9147,4.9147,4.8972,4.906,124800.0
2010-01-07 10:00:00,5.6,5.62,5.6,5.62,280800.0,4.906,4.9235,4.906,4.9235,280800.0
2010-01-07 10:10:00,5.61,5.62,5.6,5.6,82400.0,4.9147,4.9235,4.906,4.906,82400.0
2010-01-07 10:20:00,5.6,5.62,5.6,5.61,323200.0,4.906,4.9235,4.906,4.9147,323200.0
2010-01-07 10:30:00,5.61,5.62,5.61,5.61,95200.0,4.9147,4.9235,4.9147,4.9147,95200.0
2010-01-07 10:40:00,5.61,5.62,5.61,5.61,242400.0,4.9147,4.9235,4.9147,4.9147,242400.0
2010-01-07 10:50:00,5.61,5.61,5.6,5.6,96000.0,4.9147,4.9147,4.906,4.906,96000.0
2010-01-07 11:00:00,5.6,5.61,5.6,5.6,162400.0,4.906,4.9147,4.906,4.906,162400.0
2010-01-07 11:10:00,5.6,5.61,5.6,5.6,134400.0,4.906,4.9147,4.906,4.906,134400.0
2010-01-07 11:20:00,5.6,5.61,5.6,5.6,89600.0,4.906,4.9147,4.906,4.906,89600.0
2010-01-07 11:30:00,5.6,5.61,5.6,5.6,272000.0,4.906,4.9147,4.906,4.906,272000.0
2010-01-07 11:40:00,5.6,5.6,5.6,5.6,47200.0,4.906,4.906,4.906,4.906,47200.0
2010-01-07 11:50:00,5.6,5.61,5.59,5.59,120800.0,4.906,4.9147,4.8972,4.8972,120800.0
2010-01-07 12:00:00,5.59,5.6,5.59,5.6,66400.0,4.8972,4.906,4.8972,4.906,66400.0
2010-01-07 12:10:00,5.6,5.61,5.59,5.61,67200.0,4.906,4.9147,4.8972,4.9147,67200.0
2010-01-07 12:20:00,5.61,5.61,5.6,5.6,108000.0,4.9147,4.9147,4.906,4.906,108000.0
2010-01-07 12:30:00,5.6,5.61,5.59,5.59,89600.0,4.906,4.9147,4.8972,4.8972,89600.0
2010-01-07 12:40:00,5.59,5.6,5.59,5.6,34400.0,4.8972,4.906,4.8972,4.906,34400.0
2010-01-07 12:50:00,5.6,5.6,5.6,5.6,28000.0,4.906,4.906,4.906,4.906,28000.0
2010-01-07 13:00:00,5.59,5.59,5.59,5.59,39200.0,4.8972,4.8972,4.8972,4.8972,39200.0
2010-01-07 13:10:00,5.59,5.6,5.59,5.6,23200.0,4.8972,4.906,4.8972,4.906,23200.0
2010-01-07 13:20:00,5.6,5.61,5.6,5.61,52800.0,4.906,4.9147,4.906,4.9147,52800.0
2010-01-07 13:30:00,5.61,5.61,5.6,5.61,58400.0,4.9147,4.9147,4.906,4.9147,58400.0
2010-01-07 13:40:00,5.61,5.61,5.6,5.61,95200.0,4.9147,4.9147,4.906,4.9147,95200.0
2010-01-07 13:50:00,5.61,5.61,5.6,5.6,66400.0,4.9147,4.9147,4.906,4.906,66400.0
2010-01-07 14:00:00,5.61,5.61,5.6,5.61,74400.0,4.9147,4.9147,4.906,4.9147,74400.0
2010-01-07 14:10:00,5.61,5.61,5.6,5.61,124800.0,4.9147,4.9147,4.906,4.9147,124800.0
2010-01-07 14:20:00,5.61,5.61,5.6,5.6,187200.0,4.9147,4.9147,4.906,4.906,187200.0
2010-01-07 14:30:00,5.6,5.61,5.6,5.61,126400.0,4.906,4.9147,4.906,4.9147,126400.0
2010-01-07 14:40:00,5.61,5.62,5.61,5.62,72800.0,4.9147,4.9235,4.9147,4.9235,72800.0
2010-01-07 14:50:00,5.61,5.62,5.61,5.61,86400.0,4.9147,4.9235,4.9147,4.9147,86400.0
2010-01-07 15:00:00,5.61,5.61,5.6,5.6,242400.0,4.9147,4.9147,4.906,4.906,242400.0
2010-01-07 15:10:00,5.6,5.61,5.6,5.6,129600.0,4.906,4.9147,4.906,4.906,129600.0
2010-01-07 15:20:00,5.6,5.61,5.6,5.6,181600.0,4.906,4.9147,4.906,4.906,181600.0
2010-01-07 15:30:00,5.6,5.61,5.6,5.6,183200.0,4.906,4.9147,4.906,4.906,183200.0
2010-01-07 15:40:00,5.6,5.61,5.6,5.6,405600.0,4.906,4.9147,4.906,4.906,405600.0
2010-01-07 15:50:00,5.6,5.61,5.6,5.6,423200.0,4.906,4.9147,4.906,4.906,423200.0
2010-01-08 09:30:00,5.58,5.63,5.58,5.58,305600.0,4.8885,4.9323,4.8885,4.8885,305600.0
2010-01-08 09:40:00,5.58,5.6,5.56,5.6,100800.0,4.8885,4.906,4.8709,4.906,100800.0
2010-01-08 09:50:00,5.59,5.6,5.57,5.6,190400.0,4.8972,4.906,4.8797,4.906,190400.0
2010-01-08 10:00:00,5.6,5.6,5.58,5.58,530400.0,4.906,4.906,4.8885,4.8885,530400.0
2010-01-08 10:10:00,5.59,5.59,5.58,5.58,216000.0,4.8972,4.8972,4.8885,4.8885,216000.0
2010-01-08 10:20:00,5.58,5.59,5.57,5.58,178400.0,4.8885,4.8972,4.8797,4.8885,178400.0
2010-01-08 10:30:00,5.58,5.58,5.57,5.57,208800.0,4.8885,4.8885,4.8797,4.8797,208800.0
2010-01-08 10:40:00,5.58,5.58,5.57,5.58,117600.0,4.8885,4.8885,4.8797,4.8885,117600.0
2010-01-08 10:50:00,5.57,5.58,5.57,5.58,141600.0,4.8797,4.8885,4.8797,4.8885,141600.0
2010-01-08 11:00:00,5.58,5.59,5.58,5.58,156800.0,4.8885,4.8972,4.8885,4.8885,156800.0
2010-01-08 11:10:00,5.58,5.58,5.58,5.58,165600.0,4.8885,4.8885,4.8885,4.8885,165600.0
2010-01-08 11:20:00,5.58,5.59,5.58,5.58,147200.0,4.8885,4.8972,4.8885,4.8885,147200.0
2010-01-08 11:30:00,5.58,5.58,5.57,5.58,68000.0,4.8885,4.8885,4.8797,4.8885,68000.0
2010-01-08 11:40:00,5.57,5.6,5.57,5.6,64000.0,4.8797,4.906,4.8797,4.906,64000.0
2010-01-08 11:50:00,5.6,5.6,5.59,5.6,62400.0,4.906,4.906,4.8972,4.906,62400.0
2010-01-08 12:00:00,5.6,5.6,5.59,5.6,64000.0,4.906,4.906,4.8972,4.906,64000.0
2010-01-08 12:10:00,5.6,5.61,5.6,5.6,91200.0,4.906,4.9147,4.906,4.906,91200.0
2010-01-08 12:20:00,5.61,5.61,5.59,5.6,137600.0,4.9147,4.9147,4.8972,4.906,137600.0
2010-01-08 12:30:00,5.6,5.6,5.59,5.6,82400.0,4.906,4.906,4.8972,4.906,82400.0
2010-01-08 12:40:00,5.6,5.6,5.59,5.59,101600.0,4.906,4.906,4.8972,4.8972,101600.0
2010-01-08 12:50:00,5.59,5.6,5.59,5.6,53600.0,4.8972,4.906,4.8972,4.906,53600.0
2010-01-08 13:00:00,5.6,5.61,5.59,5.6,50400.0,4.906,4.9147,4.8972,4.906,50400.0
2010-01-08 13:10:00,5.6,5.62,5.6,5.61,57600.0,4.906,4.9235,4.906,4.9147,57600.0
2010-01-08 13:20:00,5.61,5.62,5.61,5.61,60800.0,4.9147,4.9235,4.9147,4.9147,60800.0
2010-01-08 13:30:00,5.61,5.62,5.61,5.62,66400.0,4.9147,4.9235,4.9147,4.9235,66400.0
2010-01-08 13:40:00,5.62,5.62,5.61,5.62,54400.0,4.9235,4.9235,4.9147,4.9235,54400.0
2010-01-08 13:50:00,5.62,5.62,5.61,5.62,164000.0,4.9235,4.9235,4.9147,4.9235,164000.0
2010-01-08 14:00:00,5.62,5.63,5.61,5.62,76000.0,4.9235,4.9323,4.9147,4.9235,76000.0
2010-01-08 14:10:00,5.62,5.62,5.62,5.62,37600.0,4.9235,4.9235,4.9235,4.9235,37600.0
2010-01-08 14:20:00,5.62,5.63,5.62,5.62,38400.0,4.9235,4.9323,4.9235,4.9235,38400.0
2010-01-08 14:30:00,5.62,5.63,5.62,5.62,79200.0,4.9235,4.9323,4.9235,4.9235,79200.0
2010-01-08 14:40:00,5.62,5.63,5.62,5.63,58400.0,4.9235,4.9323,4.9235,4.9323,58400.0
2010-01-08 14:50:00,5.63,5.63,5.62,5.63,104800.0,4.9323,4.9323,4.9235,4.9323,104800.0
2010-01-08 15:00:00,5.62,5.63,5.62,5.63,124000.0,4.9235,4.9323,4.9235,4.9323,124000.0
2010-01-08 15:10:00,5.62,5.63,5.62,5.63,104000.0,4.9235,4.9323,4.9235,4.9323,104000.0
2010-01-08 15:20:00,5.63,5.63,5.63,5.63,63200.0,4.9323,4.9323,4.9323,4.9323,63200.0
2010-01-08 15:30:00,5.64,5.64,5.63,5.64,161600.0,4.941,4.941,4.9323,4.941,161600.0
2010-01-08 15:40:00,5.64,5.65,5.63,5.64,194400.0,4.941,4.9498,4.9323,4.941,194400.0
2010-01-08 15:50:00,5.64,5.65,5.64,5.64,301600.0,4.941,4.9498,4.941,4.941,301600.0
2010-01-11 09:30:00,5.68,5.69,5.65,5.66,167200.0,4.9761,4.9848,4.9498,4.9585,167200.0
2010-01-11 09:40:00,5.66,5.66,5.64,5.64,80000.0,4.9585,4.9585,4.941,4.941,80000.0
2010-01-11 09:50:00,5.64,5.64,5.61,5.62,108800.0,4.941,4.941,4.9147,4.9235,108800.0
2010-01-11 10:00:00,5.62,5.62,5.58,5.59,160800.0,4.9235,4.9235,4.8885,4.8972,160800.0
2010-01-11 10:10:00,5.59,5.59,5.58,5.59,537600.0,4.8972,4.8972,4.8885,4.8972,537600.0
2010-01-11 10:20:00,5.59,5.62,5.59,5.62,117600.0,4.8972,4.9235,4.8972,4.9235,117600.0
2010-01-11 10:30:00,5.62,5.63,5.61,5.61,138400.0,4.9235,4.9323,4.9147,4.9147,138400.0
2010-01-11 10:40:00,5.61,5.62,5.61,5.62,279200.0,4.9147,4.9235,4.9147,4.9235,279200.0
2010-01-11 10:50:00,5.62,5.64,5.62,5.64,143200.0,4.9235,4.941,4.9235,4.941,143200.0
2010-01-11 11:00:00,5.64,5.64,5.62,5.63,157600.0,4.941,4.941,4.9235,4.9323,157600.0
2010-01-11 11:10:00,5.62,5.62,5.61,5.62,67200.0,4.9235,4.9235,4.9147,4.9235,67200.0
2010-01-11 11:20:00,5.62,5.62,5.6,5.6,78400.0,4.9235,4.9235,4.906,4.906,78400.0
2010-01-11 11:30:00,5.6,5.62,5.6,5.62,232800.0,4.906,4.9235,4.906,4.9235,232800.0
2010-01-11 11:40:00,5.62,5.62,5.61,5.61,81600.0,4.9235,4.9235,4.9147,4.9147,81600.0
2010-01-11 11:50:00,5.62,5.64,5.61,5.64,95200.0,4.9235,4.941,4.9147,4.941,95200.0
2010-01-11 12:00:00,5.64,5.64,5.64,5.64,91200.0,4.941,4.941,4.941,4.941,91200.0
2010-01-11 12:10:00,5.64,5.65,5.64,5.64,121600.0,4.941,4.9498,4.941,4.941,121600.0
2010-01-11 12:20:00,5.64,5.65,5.64,5.64,91200.0,4.941,4.9498,4.941,4.941,91200.0
2010-01-11 12:30:00,5.64,5.64,5.63,5.63,75200.0,4.941,4.941,4.9323,4.9323,75200.0
2010-01-11 12:40:00,5.63,5.63,5.62,5.62,62400.0,4.9323,4.9323,4.9235,4.9235,62400.0
2010-01-11 12:50:00,5.62,5.62,5.61,5.62,62400.0,4.9235,4.9235,4.9147,4.9235,62400.0
2010-01-11 13:00:00,5.62,5.62,5.61,5.62,56000.0,4.9235,4.9235,4.9147,4.9235,56000.0
2010-01-11 13:10:00,5.62,5.63,5.62,5.63,75200.0,4.9235,4.9323,4.9235,4.9323,75200.0
2010-01-11 13:20:00,5.63,5.63,5.62,5.63,75200.0,4.9323,4.9323,4.9235,4.9323,75200.0
2010-01-11 13:30:00,5.63,5.63,5.63,5.63,185600.0,4.9323,4.9323,4.9323,4.9323,185600.0
2010-01-11 13:40:00,5.63,5.63,5.62,5.63,80000.0,4.9323,4.9323,4.9235,4.9323,80000.0
2010-01-11 13:50:00,5.62,5.62,5.62,5.62,64800.0,4.9235,4.9235,4.9235,4.9235,64800.0
2010-01-11 14:00:00,5.62,5.63,5.62,5.62,85600.0,4.9235,4.9323,4.9235,4.9235,85600.0
2010-01-11 14:10:00,5.63,5.63,5.62,5.62,80000.0,4.9323,4.9323,4.9235,4.9235,80000.0
2010-01-11 14:20:00,5.63,5.64,5.63,5.63,74400.0,4.9323,4.941,4.9323,4.9323,74400.0
2010-01-11 14:30:00,5.63,5.63,5.62,5.63,204000.0,4.9323,4.9323,4.9235,4.9323,204000.0
2010-01-11 14:40:00,5.63,5.64,5.63,5.63,104000.0,4.9323,4.941,4.9323,4.9323,104000.0
2010-01-11 14:50:00,5.63,5.64,5.63,5.64,152800.0,4.9323,4.941,4.9323,4.941,152800.0
2010-01-11 15:00:00,5.64,5.65,5.63,5.64,277600.0,4.941,4.9498,4.9323,4.941,277600.0
2010-01-11 15:10:00,5.64,5.66,5.64,5.66,244800.0,4.941,4.9585,4.941,4.9585,244800.0
2010-01-11 15:20:00,5.66,5.67,5.66,5.66,582400.0,4.9585,4.9673,4.9585,4.9585,582400.0
2010-01-11 15:30:00,5.66,5.66,5.65,5.66,244800.0,4.9585,4.9585,4.9498,4.9585,244800.0
2010-01-11 15:40:00,5.66,5.66,5.65,5.66,246400.0,4.9585,4.9585,4.9498,4.9585,246400.0
2010-01-11 15:50:00,5.66,5.66,5.65,5.66,428800.0,4.9585,4.9585,4.9498,4.9585,428800.0
2010-01-12 09:30:00,5.6,5.62,5.58,5.6,353600.0,4.906,4.9235,4.8885,4.906,353600.0
2010-01-12 09:40:00,5.6,5.6,5.56,5.58,120000.0,4.906,4.906,4.8709,4.8885,120000.0
2010-01-12 09:50:00,5.58,5.59,5.56,5.57,184800.0,4.8885,4.8972,4.8709,4.8797,184800.0
2010-01-12 10:00:00,5.56,5.58,5.54,5.56,223200.0,4.8709,4.8885,4.8534,4.8709,223200.0
2010-01-12 10:10:00,5.56,5.56,5.53,5.53,832000.0,4.8709,4.8709,4.8447,4.8447,832000.0
2010-01-12 10:20:00,5.53,5.54,5.53,5.54,205600.0,4.8447,4.8534,4.8447,4.8534,205600.0
2010-01-12 10:30:00,5.53,5.55,5.53,5.55,401600.0,4.8447,4.8622,4.8447,4.8622,401600.0
2010-01-12 10:40:00,5.55,5.55,5.54,5.54,445600.0,4.8622,4.8622,4.8534,4.8534,445600.0
2010-01-12 10:50:00,5.54,5.54,5.52,5.52,158400.0,4.8534,4.8534,4.8359,4.8359,158400.0
2010-01-12 11:00:00,5.52,5.54,5.52,5.54,84000.0,4.8359,4.8534,4.8359,4.8534,84000.0
2010-01-12 11:10:00,5.54,5.54,5.53,5.53,91200.0,4.8534,4.8534,4.8447,4.8447,91200.0
2010-01-12 11:20:00,5.53,5.53,5.52,5.53,151200.0,4.8447,4.8447,4.8359,4.8447,151200.0
2010-01-12 11:30:00,5.53,5.53,5.52,5.53,167200.0,4.8447,4.8447,4.8359,4.8447,167200.0
2010-01-12 11:40:00,5.53,5.53,5.52,5.52,6495200.0,4.8447,4.8447,4.8359,4.8359,6495200.0
2010-01-12 11:50:00,5.52,5.52,5.52,5.52,108000.0,4.8359,4.8359,4.8359,4.8359,108000.0
2010-01-12 12:00:00,5.52,5.53,5.51,5.52,127200.0,4.8359,4.8447,4.8271,4.8359,127200.0
2010-01-12 12:10:00,5.51,5.52,5.51,5.51,104800.0,4.8271,4.8359,4.8271,4.8271,104800.0
2010-01-12 12:20:00,5.51,5.51,5.48,5.48,84800.0,4.8271,4.8271,4.8009,4.8009,84800.0
2010-01-12 12:30:00,5.48,5.49,5.47,5.48,68000.0,4.8009,4.8096,4.7921,4.8009,68000.0
2010-01-12 12:40:00,5.48,5.49,5.47,5.48,104800.0,4.8009,4.8096,4.7921,4.8009,104800.0
2010-01-12 12:50:00,5.47,5.48,5.47,5.47,251200.0,4.7921,4.8009,4.7921,4.7921,251200.0
2010-01-12 13:00:00,5.47,5.48,5.47,5.48,91200.0,4.7921,4.8009,4.7921,4.8009,91200.0
2010-01-12 13:10:00,5.48,5.51,5.48,5.51,459200.0,4.8009,4.8271,4.8009,4.8271,459200.0
2010-01-12 13:20:00,5.51,5.53,5.51,5.53,284800.0,4.8271,4.8447,4.8271,4.8447,284800.0
2010-01-12 13:30:00,5.53,5.53,5.51,5.51,160800.0,4.8447,4.8447,4.8271,4.8271,160800.0
2010-01-12 13:40:00,5.51,5.52,5.5,5.51,104800.0,4.8271,4.8359,4.8184,4.8271,104800.0
2010-01-12 13:50:00,5.51,5.51,5.5,5.51,141600.0,4.8271,4.8271,4.8184,4.8271,141600.0
2010-01-12 14:00:00,5.51,5.51,5.5,5.5,290400.0,4.8271,4.8271,4.8184,4.8184,290400.0
2010-01-12 14:10:00,5.5,5.5,5.49,5.5,198400.0,4.8184,4.8184,4.8096,4.8184,198400.0
2010-01-12 14:20:00,5.5,5.51,5.5,5.51,222400.0,4.8184,4.8271,4.8184,4.8271,222400.0
2010-01-12 14:30:00,5.51,5.51,5.5,5.51,213600.0,4.8271,4.8271,4.8184,4.8271,213600.0
2010-01-12 14:40:00,5.5,5.51,5.5,5.51,368000.0,4.8184,4.8271,4.8184,4.8271,368000.0
2010-01-12 14:50:00,5.51,5.53,5.51,5.53,139200.0,4.8271,4.8447,4.8271,4.8447,139200.0
2010-01-12 15:00:00,5.53,5.53,5.52,5.53,176000.0,4.8447,4.8447,4.8359,4.8447,176000.0
2010-01-12 15:10:00,5.53,5.54,5.52,5.52,138400.0,4.8447,4.8534,4.8359,4.8359,138400.0
2010-01-12 15:20:00,5.52,5.54,5.52,5.54,147200.0,4.8359,4.8534,4.8359,4.8534,147200.0
2010-01-12 15:30:00,5.54,5.54,5.53,5.53,224000.0,4.8534,4.8534,4.8447,4.8447,224000.0
2010-01-12 15:40:00,5.53,5.53,5.51,5.51,401600.0,4.8447,4.8447,4.8271,4.8271,401600.0
2010-01-12 15:50:00,5.51,5.53,5.51,5.53,411200.0,4.8271,4.8447,4.8271,4.8447,411200.0
2010-01-13 09:30:00,5.55,5.59,5.55,5.55,124000.0,4.8622,4.8972,4.8622,4.8622,124000.0
2010-01-13 09:40:00,5.54,5.56,5.54,5.55,110400.0,4.8534,4.8709,4.8534,4.8622,110400.0
2010-01-13 09:50:00,5.55,5.56,5.55,5.55,68800.0,4.8622,4.8709,4.8622,4.8622,68800.0
2010-01-13 10:00:00,5.55,5.55,5.53,5.53,130400.0,4.8622,4.8622,4.8447,4.8447,130400.0
2010-01-13 10:10:00,5.53,5.53,5.51,5.51,50400.0,4.8447,4.8447,4.8271,4.8271,50400.0
2010-01-13 10:20:00,5.51,5.51,5.51,5.51,48000.0,4.8271,4.8271,4.8271,4.8271,48000.0
2010-01-13 10:30:00,5.51,5.52,5.51,5.52,61600.0,4.8271,4.8359,4.8271,4.8359,61600.0
2010-01-13 10:40:00,5.52,5.53,5.52,5.52,76000.0,4.8359,4.8447,4.8359,4.8359,76000.0
2010-01-13 10:50:00,5.52,5.54,5.52,5.54,84800.0,4.8359,4.8534,4.8359,4.8534,84800.0
2010-01-13 11:00:00,5.54,5.54,5.53,5.54,171200.0,4.8534,4.8534,4.8447,4.8534,171200.0
2010-01-13 11:10:00,5.54,5.54,5.53,5.53,95200.0,4.8534,4.8534,4.8447,4.8447,95200.0
2010-01-13 11:20:00,5.53,5.55,5.53,5.54,116000.0,4.8447,4.8622,4.8447,4.8534,116000.0
2010-01-13 11:30:00,5.54,5.56,5.54,5.55,105600.0,4.8534,4.8709,4.8534,4.8622,105600.0
2010-01-13 11:40:00,5.55,5.56,5.55,5.56,124000.0,4.8622,4.8709,4.8622,4.8709,124000.0
2010-01-13 11:50:00,5.56,5.57,5.56,5.57,128800.0,4.8709,4.8797,4.8709,4.8797,128800.0
2010-01-13 12:00:00,5.57,5.58,5.57,5.58,109600.0,4.8797,4.8885,4.8797,4.8885,109600.0
2010-01-13 12:10:00,5.58,5.58,5.57,5.58,95200.0,4.8885,4.8885,4.8797,4.8885,95200.0
2010-01-13 12:20:00,5.57,5.6,5.57,5.6,93600.0,4.8797,4.906,4.8797,4.906,93600.0
2010-01-13 12:30:00,5.6,5.61,5.59,5.6,142400.0,4.906,4.9147,4.8972,4.906,142400.0
2010-01-13 12:40:00,5.6,5.61,5.6,5.61,108000.0,4.906,4.9147,4.906,4.9147,108000.0
2010-01-13 12:50:00,5.61,5.61,5.6,5.61,80000.0,4.9147,4.9147,4.906,4.9147,80000.0
2010-01-13 13:00:00,5.61,5.61,5.6,5.61,258400.0,4.9147,4.9147,4.906,4.9147,258400.0
2010-01-13 13:10:00,5.61,5.62,5.61,5.61,60800.0,4.9147,4.9235,4.9147,4.9147,60800.0
2010-01-13 13:20:00,5.61,5.61,5.6,5.61,31200.0,4.9147,4.9147,4.906,4.9147,31200.0
2010-01-13 13:30:00,5.61,5.62,5.61,5.61,57600.0,4.9147,4.9235,4.9147,4.9147,57600.0
2010-01-13 13:40:00,5.61,5.61,5.61,5.61,32000.0,4.9147,4.9147,4.9147,4.9147,32000.0
2010-01-13 13:50:00,5.61,5.62,5.6,5.62,170400.0,4.9147,4.9235,4.906,4.9235,170400.0
2010-01-13 14:00:00,5.62,5.63,5.61,5.62,113600.0,4.9235,4.9323,4.9147,4.9235,113600.0
2010-01-13 14:10:00,5.62,5.63,5.62,5.62,156800.0,4.9235,4.9323,4.9235,4.9235,156800.0
2010-01-13 14:20:00,5.62,5.62,5.6,5.62,430400.0,4.9235,4.9235,4.906,4.9235,430400.0
2010-01-13 14:30:00,5.62,5.63,5.62,5.62,65600.0,4.9235,4.9323,4.9235,4.9235,65600.0
2010-01-13 14:40:00,5.62,5.63,5.61,5.63,64000.0,4.9235,4.9323,4.9147,4.9323,64000.0
2010-01-13 14:50:00,5.63,5.63,5.62,5.62,52000.0,4.9323,4.9323,4.9235,4.9235,52000.0
2010-01-13 15:00:00,5.62,5.63,5.61,5.61,72800.0,4.9235,4.9323,4.9147,4.9147,72800.0
2010-01-13 15:10:00,5.61,5.62,5.61,5.62,100000.0,4.9147,4.9235,4.9147,4.9235,100000.0
2010-01-13 15:20:00,5.62,5.63,5.62,5.62,87200.0,4.9235,4.9323,4.9235,4.9235,87200.0
2010-01-13 15:30:00,5.62,5.64,5.62,5.63,136800.0,4.9235,4.941,4.9235,4.9323,136800.0
2010-01-13 15:40:00,5.63,5.63,5.62,5.62,152800.0,4.9323,4.9323,4.9235,4.9235,152800.0
2010-01-13 15:50:00,5.62,5.62,5.61,5.62,305600.0,4.9235,4.9235,4.9147,4.9235,305600.0
2010-01-14 09:30:00,5.62,5.64,5.61,5.62,303200.0,4.9235,4.941,4.9147,4.9235,303200.0
2010-01-14 09:40:00,5.62,5.64,5.62,5.64,229600.0,4.9235,4.941,4.9235,4.941,229600.0
2010-01-14 09:50:00,5.64,5.64,5.63,5.64,208800.0,4.941,4.941,4.9323,4.941,208800.0
2010-01-14 10:00:00,5.64,5.68,5.64,5.68,252000.0,4.941,4.9761,4.941,4.9761,252000.0
2010-01-14 10:10:00,5.68,5.69,5.68,5.68,87200.0,4.9761,4.9848,4.9761,4.9761,87200.0
2010-01-14 10:20:00,5.68,5.68,5.66,5.67,145600.0,4.9761,4.9761,4.9585,4.9673,145600.0
2010-01-14 10:30:00,5.67,5.67,5.65,5.66,168000.0,4.9673,4.9673,4.9498,4.9585,168000.0
2010-01-14 10:40:00,5.66,5.66,5.62,5.64,516800.0,4.9585,4.9585,4.9235,4.941,516800.0
2010-01-14 10:50:00,5.64,5.64,5.62,5.63,499200.0,4.941,4.941,4.9235,4.9323,499200.0
2010-01-14 11:00:00,5.63,5.63,5.61,5.62,248800.0,4.9323,4.9323,4.9147,4.9235,248800.0
2010-01-14 11:10:00,5.62,5.62,5.61,5.61,168800.0,4.9235,4.9235,4.9147,4.9147,168800.0
2010-01-14 11:20:00,5.62,5.63,5.62,5.63,145600.0,4.9235,4.9323,4.9235,4.9323,145600.0
2010-01-14 11:30:00,5.63,5.64,5.62,5.64,178400.0,4.9323,4.941,4.9235,4.941,178400.0
2010-01-14 11:40:00,5.64,5.66,5.64,5.66,168800.0,4.941,4.9585,4.941,4.9585,168800.0
2010-01-14 11:50:00,5.66,5.66,5.66,5.66,101600.0,4.9585,4.9585,4.9585,4.9585,101600.0
2010-01-14 12:00:00,5.66,5.66,5.65,5.66,77600.0,4.9585,4.9585,4.9498,4.9585,77600.0
2010-01-14 12:10:00,5.66,5.66,5.65,5.65,133600.0,4.9585,4.9585,4.9498,4.9498,133600.0
2010-01-14 12:20:00,5.65,5.66,5.65,5.65,73600.0,4.9498,4.9585,4.9498,4.9498,73600.0
2010-01-14 12:30:00,5.65,5.65,5.65,5.65,98400.0,4.9498,4.9498,4.9498,4.9498,98400.0
2010-01-14 12:40:00,5.65,5.65,5.64,5.64,119200.0,4.9498,4.9498,4.941,4.941,119200.0
2010-01-14 12:50:00,5.64,5.64,5.63,5.64,109600.0,4.941,4.941,4.9323,4.941,109600.0
2010-01-14 13:00:00,5.64,5.65,5.64,5.65,85600.0,4.941,4.9498,4.941,4.9498,85600.0
2010-01-14 13:10:00,5.65,5.65,5.64,5.64,140800.0,4.9498,4.9498,4.941,4.941,140800.0
2010-01-14 13:20:00,5.64,5.65,5.64,5.64,48800.0,4.941,4.9498,4.941,4.941,48800.0
2010-01-14 13:30:00,5.64,5.65,5.64,5.65,117600.0,4.941,4.9498,4.941,4.9498,117600.0
2010-01-14 13:40:00,5.65,5.65,5.63,5.64,107200.0,4.9498,4.9498,4.9323,4.941,107200.0
2010-01-14 13:50:00,5.64,5.64,5.63,5.63,239200.0,4.941,4.941,4.9323,4.9323,239200.0
2010-01-14 14:00:00,5.63,5.64,5.63,5.64,138400.0,4.9323,4.941,4.9323,4.941,138400.0
2010-01-14 14:10:00,5.64,5.65,5.64,5.65,134400.0,4.941,4.9498,4.941,4.9498,134400.0
2010-01-14 14:20:00,5.65,5.65,5.65,5.65,60800.0,4.9498,4.9498,4.9498,4.9498,60800.0
2010-01-14 14:30:00,5.65,5.65,5.64,5.65,129600.0,4.9498,4.9498,4.941,4.9498,129600.0
2010-01-14 14:40:00,5.65,5.65,5.65,5.65,133600.0,4.9498,4.9498,4.9498,4.9498,133600.0
2010-01-14 14:50:00,5.65,5.65,5.64,5.65,108800.0,4.9498,4.9498,4.941,4.9498,108800.0
2010-01-14 15:00:00,5.65,5.66,5.65,5.66,225600.0,4.9498,4.9585,4.9498,4.9585,225600.0
2010-01-14 15:10:00,5.66,5.66,5.65,5.65,238400.0,4.9585,4.9585,4.9498,4.9498,238400.0
2010-01-14 15:20:00,5.65,5.67,5.65,5.67,173600.0,4.9498,4.9673,4.9498,4.9673,173600.0
2010-01-14 15:30:00,5.67,5.67,5.65,5.66,244800.0,4.9673,4.9673,4.9498,4.9585,244800.0
2010-01-14 15:40:00,5.66,5.67,5.66,5.66,309600.0,4.9585,4.9673,4.9585,4.9585,309600.0
2010-01-14 15:50:00,5.66,5.66,5.65,5.66,428800.0,4.9585,4.9585,4.9498,4.9585,428800.0
2010-01-15 09:30:00,5.63,5.64,5.6,5.6,1563200.0,4.9323,4.941,4.906,4.906,1563200.0
2010-01-15 09:40:00,5.6,5.6,5.56,5.56,144800.0,4.906,4.906,4.8709,4.8709,144800.0
2010-01-15 09:50:00,5.56,5.56,5.52,5.53,97600.0,4.8709,4.8709,4.8359,4.8447,97600.0
2010-01-15 10:00:00,5.54,5.55,5.52,5.53,184000.0,4.8534,4.8622,4.8359,4.8447,184000.0
2010-01-15 10:10:00,5.53,5.53,5.52,5.52,176000.0,4.8447,4.8447,4.8359,4.8359,176000.0
2010-01-15 10:20:00,5.52,5.53,5.51,5.51,124000.0,4.8359,4.8447,4.8271,4.8271,124000.0
2010-01-15 10:30:00,5.51,5.51,5.49,5.5,138400.0,4.8271,4.8271,4.8096,4.8184,138400.0
2010-01-15 10:40:00,5.49,5.52,5.49,5.52,132800.0,4.8096,4.8359,4.8096,4.8359,132800.0
2010-01-15 10:50:00,5.52,5.52,5.51,5.52,86400.0,4.8359,4.8359,4.8271,4.8359,86400.0
2010-01-15 11:00:00,5.52,5.53,5.51,5.52,484800.0,4.8359,4.8447,4.8271,4.8359,484800.0
2010-01-15 11:10:00,5.52,5.52,5.5,5.51,242400.0,4.8359,4.8359,4.8184,4.8271,242400.0
2010-01-15 11:20:00,5.51,5.51,5.5,5.51,478400.0,4.8271,4.8271,4.8184,4.8271,478400.0
2010-01-15 11:30:00,5.51,5.51,5.49,5.49,54400.0,4.8271,4.8271,4.8096,4.8096,54400.0
2010-01-15 11:40:00,5.49,5.5,5.48,5.5,68000.0,4.8096,4.8184,4.8009,4.8184,68000.0
2010-01-15 11:50:00,5.49,5.5,5.48,5.48,40000.0,4.8096,4.8184,4.8009,4.8009,40000.0
2010-01-15 12:00:00,5.48,5.49,5.48,5.49,32800.0,4.8009,4.8096,4.8009,4.8096,32800.0
2010-01-15 12:10:00,5.49,5.49,5.49,5.49,24800.0,4.8096,4.8096,4.8096,4.8096,24800.0
2010-01-15 12:20:00,5.49,5.49,5.47,5.47,32000.0,4.8096,4.8096,4.7921,4.7921,32000.0
2010-01-15 12:30:00,5.47,5.48,5.47,5.48,32000.0,4.7921,4.8009,4.7921,4.8009,32000.0
2010-01-15 12:40:00,5.48,5.48,5.47,5.47,64800.0,4.8009,4.8009,4.7921,4.7921,64800.0
2010-01-15 12:50:00,5.48,5.48,5.46,5.46,78400.0,4.8009,4.8009,4.7833,4.7833,78400.0
2010-01-15 13:00:00,5.46,5.47,5.46,5.46,185600.0,4.7833,4.7921,4.7833,4.7833,185600.0
2010-01-15 13:10:00,5.46,5.47,5.46,5.47,158400.0,4.7833,4.7921,4.7833,4.7921,158400.0
2010-01-15 13:20:00,5.47,5.47,5.46,5.46,213600.0,4.7921,4.7921,4.7833,4.7833,213600.0
2010-01-15 13:30:00,5.46,5.47,5.46,5.47,160800.0,4.7833,4.7921,4.7833,4.7921,160800.0
2010-01-15 13:40:00,5.47,5.48,5.47,5.48,451200.0,4.7921,4.8009,4.7921,4.8009,451200.0
2010-01-15 13:50:00,5.48,5.49,5.48,5.49,95200.0,4.8009,4.8096,4.8009,4.8096,95200.0
2010-01-15 14:00:00,5.49,5.49,5.49,5.49,97600.0,4.8096,4.8096,4.8096,4.8096,97600.0
2010-01-15 14:10:00,5.49,5.5,5.49,5.49,304000.0,4.8096,4.8184,4.8096,4.8096,304000.0
2010-01-15 14:20:00,5.49,5.49,5.48,5.48,78400.0,4.8096,4.8096,4.8009,4.8009,78400.0
2010-01-15 14:30:00,5.48,5.49,5.47,5.48,89600.0,4.8009,4.8096,4.7921,4.8009,89600.0
2010-01-15 14:40:00,5.48,5.48,5.47,5.47,66400.0,4.8009,4.8009,4.7921,4.7921,66400.0
2010-01-15 14:50:00,5.47,5.48,5.47,5.48,124800.0,4.7921,4.8009,4.7921,4.8009,124800.0
2010-01-15 15:00:00,5.48,5.48,5.47,5.47,194400.0,4.8009,4.8009,4.7921,4.7921,194400.0
2010-01-15 15:10:00,5.48,5.48,5.47,5.47,228000.0,4.8009,4.8009,4.7921,4.7921,228000.0
2010-01-15 15:20:00,5.47,5.47,5.46,5.47,192800.0,4.7921,4.7921,4.7833,4.7921,192800.0
2010-01-15 15:30:00,5.47,5.49,5.47,5.49,272800.0,4.7921,4.8096,4.7921,4.8096,272800.0
2010-01-15 15:40:00,5.49,5.49,5.48,5.48,344000.0,4.8096,4.8096,4.8009,4.8009,344000.0
2010-01-15 15:50:00,5.48,5.49,5.47,5.48,607200.0,4.8009,4.8096,4.7921,4.8009,607200.0
2010-01-19 09:30:00,5.48,5.49,5.45,5.48,308800.0,4.8009,4.8096,4.7746,4.8009,308800.0
2010-01-19 09:40:00,5.48,5.48,5.45,5.46,229600.0,4.8009,4.8009,4.7746,4.7833,229600.0
2010-01-19 09:50:00,5.46,5.47,5.44,5.44,292000.0,4.7833,4.7921,4.7658,4.7658,292000.0
2010-01-19 10:00:00,5.44,5.45,5.43,5.43,187200.0,4.7658,4.7746,4.757,4.757,187200.0
2010-01-19 10:10:00,5.43,5.46,5.43,5.44,258400.0,4.757,4.7833,4.757,4.7658,258400.0
2010-01-19 10:20:00,5.44,5.45,5.43,5.44,193600.0,4.7658,4.7746,4.757,4.7658,193600.0
2010-01-19 10:30:00,5.43,5.45,5.43,5.45,205600.0,4.757,4.7746,4.757,4.7746,205600.0
2010-01-19 10:40:00,5.45,5.46,5.44,5.46,104800.0,4.7746,4.7833,4.7658,4.7833,104800.0
2010-01-19 10:50:00,5.45,5.46,5.45,5.45,165600.0,4.7746,4.7833,4.7746,4.7746,165600.0
2010-01-19 11:00:00,5.45,5.46,5.45,5.45,295200.0,4.7746,4.7833,4.7746,4.7746,295200.0
2010-01-19 11:10:00,5.45,5.46,5.45,5.46,204000.0,4.7746,4.7833,4.7746,4.7833,204000.0
2010-01-19 11:20:00,5.46,5.46,5.45,5.46,89600.0,4.7833,4.7833,4.7746,4.7833,89600.0
2010-01-19 11:30:00,5.46,5.47,5.45,5.46,92000.0,4.7833,4.7921,4.7746,4.7833,92000.0
2010-01-19 11:40:00,5.45,5.46,5.45,5.45,99200.0,4.7746,4.7833,4.7746,4.7746,99200.0
2010-01-19 11:50:00,5.45,5.45,5.44,5.44,98400.0,4.7746,4.7746,4.7658,4.7658,98400.0
2010-01-19 12:00:00,5.45,5.45,5.44,5.45,144800.0,4.7746,4.7746,4.7658,4.7746,144800.0
2010-01-19 12:10:00,5.45,5.48,5.45,5.47,243200.0,4.7746,4.8009,4.7746,4.7921,243200.0
2010-01-19 12:20:00,5.47,5.48,5.47,5.47,120800.0,4.7921,4.8009,4.7921,4.7921,120800.0
2010-01-19 12:30:00,5.47,5.48,5.47,5.47,119200.0,4.7921,4.8009,4.7921,4.7921,119200.0
2010-01-19 12:40:00,5.47,5.48,5.47,5.48,92800.0,4.7921,4.8009,4.7921,4.8009,92800.0
2010-01-19 12:50:00,5.48,5.48,5.47,5.47,156800.0,4.8009,4.8009,4.7921,4.7921,156800.0
2010-01-19 13:00:00,5.47,5.48,5.47,5.47,128800.0,4.7921,4.8009,4.7921,4.7921,128800.0
2010-01-19 13:10:00,5.47,5.49,5.47,5.48,319200.0,4.7921,4.8096,4.7921,4.8009,319200.0
2010-01-19 13:20:00,5.48,5.48,5.47,5.48,68800.0,4.8009,4.8009,4.7921,4.8009,68800.0
2010-01-19 13:30:00,5.48,5.48,5.48,5.48,53600.0,4.8009,4.8009,4.8009,4.8009,53600.0
2010-01-19 13:40:00,5.48,5.48,5.48,5.48,72000.0,4.8009,4.8009,4.8009,4.8009,72000.0
2010-01-19 13:50:00,5.48,5.48,5.48,5.48,49600.0,4.8009,4.8009,4.8009,4.8009,49600.0
2010-01-19 14:00:00,5.48,5.48,5.48,5.48,84800.0,4.8009,4.8009,4.8009,4.8009,84800.0
2010-01-19 14:10:00,5.48,5.48,5.48,5.48,56000.0,4.8009,4.8009,4.8009,4.8009,56000.0
2010-01-19 14:20:00,5.48,5.48,5.48,5.48,102400.0,4.8009,4.8009,4.8009,4.8009,102400.0
2010-01-19 14:30:00,5.48,5.49,5.47,5.49,175200.0,4.8009,4.8096,4.7921,4.8096,175200.0
2010-01-19 14:40:00,5.49,5.49,5.48,5.48,82400.0,4.8096,4.8096,4.8009,4.8009,82400.0
2010-01-19 14:50:00,5.48,5.48,5.48,5.48,158400.0,4.8009,4.8009,4.8009,4.8009,158400.0
2010-01-19 15:00:00,5.48,5.48,5.47,5.48,240800.0,4.8009,4.8009,4.7921,4.8009,240800.0
2010-01-19 15:10:00,5.48,5.49,5.48,5.49,152800.0,4.8009,4.8096,4.8009,4.8096,152800.0
2010-01-19 15:20:00,5.49,5.5,5.48,5.5,318400.0,4.8096,4.8184,4.8009,4.8184,318400.0
2010-01-19 15:30:00,5.5,5.5,5.49,5.49,252800.0,4.8184,4.8184,4.8096,4.8096,252800.0
2010-01-19 15:40:00,5.49,5.5,5.49,5.5,378400.0,4.8096,4.8184,4.8096,4.8184,378400.0
2010-01-19 15:50:00,5.5,5.51,5.5,5.51,682400.0,4.8184,4.8271,4.8184,4.8271,682400.0
2010-01-20 09:30:00,5.48,5.5,5.42,5.45,236800.0,4.8009,4.8184,4.7483,4.7746,236800.0
2010-01-20 09:40:00,5.44,5.45,5.42,5.45,401600.0,4.7658,4.7746,4.7483,4.7746,401600.0
2010-01-20 09:50:00,5.45,5.49,5.45,5.49,242400.0,4.7746,4.8096,4.7746,4.8096,242400.0
2010-01-20 10:00:00,5.49,5.5,5.45,5.46,288000.0,4.8096,4.8184,4.7746,4.7833,288000.0
2010-01-20 10:10:00,5.46,5.47,5.45,5.47,153600.0,4.7833,4.7921,4.7746,4.7921,153600.0
2010-01-20 10:20:00,5.47,5.47,5.44,5.45,225600.0,4.7921,4.7921,4.7658,4.7746,225600.0
2010-01-20 10:30:00,5.45,5.48,5.44,5.48,201600.0,4.7746,4.8009,4.7658,4.8009,201600.0
2010-01-20 10:40:00,5.48,5.5,5.48,5.5,170400.0,4.8009,4.8184,4.8009,4.8184,170400.0
2010-01-20 10:50:00,5.5,5.5,5.48,5.48,206400.0,4.8184,4.8184,4.8009,4.8009,206400.0
2010-01-20 11:00:00,5.48,5.48,5.45,5.45,174400.0,4.8009,4.8009,4.7746,4.7746,174400.0
2010-01-20 11:10:00,5.45,5.48,5.45,5.48,237600.0,4.7746,4.8009,4.7746,4.8009,237600.0
2010-01-20 11:20:00,5.48,5.48,5.46,5.48,602400.0,4.8009,4.8009,4.7833,4.8009,602400.0
2010-01-20 11:30:00,5.48,5.49,5.48,5.48,202400.0,4.8009,4.8096,4.8009,4.8009,202400.0
2010-01-20 11:40:00,5.48,5.48,5.47,5.47,88800.0,4.8009,4.8009,4.7921,4.7921,88800.0
2010-01-20 11:50:00,5.47,5.48,5.46,5.47,118400.0,4.7921,4.8009,4.7833,4.7921,118400.0
2010-01-20 12:00:00,5.47,5.48,5.46,5.48,136800.0,4.7921,4.8009,4.7833,4.8009,136800.0
2010-01-20 12:10:00,5.48,5.49,5.47,5.47,60000.0,4.8009,4.8096,4.7921,4.7921,60000.0
2010-01-20 12:20:00,5.47,5.49,5.47,5.49,98400.0,4.7921,4.8096,4.7921,4.8096,98400.0
2010-01-20 12:30:00,5.49,5.5,5.48,5.48,381600.0,4.8096,4.8184,4.8009,4.8009,381600.0
2010-01-20 12:40:00,5.48,5.48,5.47,5.48,92800.0,4.8009,4.8009,4.7921,4.8009,92800.0
2010-01-20 12:50:00,5.48,5.48,5.47,5.48,57600.0,4.8009,4.8009,4.7921,4.8009,57600.0
2010-01-20 13:00:00,5.48,5.48,5.47,5.48,108000.0,4.8009,4.8009,4.7921,4.8009,108000.0
2010-01-20 13:10:00,5.48,5.48,5.47,5.47,157600.0,4.8009,4.8009,4.7921,4.7921,157600.0
2010-01-20 13:20:00,5.48,5.49,5.48,5.49,119200.0,4.8009,4.8096,4.8009,4.8096,119200.0
2010-01-20 13:30:00,5.49,5.5,5.49,5.5,243200.0,4.8096,4.8184,4.8096,4.8184,243200.0
2010-01-20 13:40:00,5.5,5.5,5.49,5.5,147200.0,4.8184,4.8184,4.8096,4.8184,147200.0
2010-01-20 13:50:00,5.5,5.5,5.49,5.49,148800.0,4.8184,4.8184,4.8096,4.8096,148800.0
2010-01-20 14:00:00,5.49,5.49,5.48,5.48,136000.0,4.8096,4.8096,4.8009,4.8009,136000.0
2010-01-20 14:10:00,5.48,5.49,5.47,5.48,107200.0,4.8009,4.8096,4.7921,4.8009,107200.0
2010-01-20 14:20:00,5.48,5.48,5.47,5.48,92000.0,4.8009,4.8009,4.7921,4.8009,92000.0
2010-01-20 14:30:00,5.48,5.48,5.47,5.48,463200.0,4.8009,4.8009,4.7921,4.8009,463200.0
2010-01-20 14:40:00,5.48,5.48,5.48,5.48,169600.0,4.8009,4.8009,4.8009,4.8009,169600.0
2010-01-20 14:50:00,5.48,5.48,5.47,5.47,214400.0,4.8009,4.8009,4.7921,4.7921,214400.0
2010-01-20 15:00:00,5.48,5.5,5.47,5.5,443200.0,4.8009,4.8184,4.7921,4.8184,443200.0
2010-01-20 15:10:00,5.5,5.52,5.5,5.51,296800.0,4.8184,4.8359,4.8184,4.8271,296800.0
2010-01-20 15:20:00,5.52,5.53,5.51,5.53,336000.0,4.8359,4.8447,4.8271,4.8447,336000.0
2010-01-20 15:30:00,5.53,5.53,5.5,5.52,413600.0,4.8447,4.8447,4.8184,4.8359,413600.0
2010-01-20 15:40:00,5.52,5.53,5.51,5.53,532000.0,4.8359,4.8447,4.8271,4.8447,532000.0
2010-01-20 15:50:00,5.53,5.53,5.51,5.51,488800.0,4.8447,4.8447,4.8271,4.8271,488800.0
2010-01-21 09:30:00,5.57,5.68,5.57,5.66,915200.0,4.8797,4.9761,4.8797,4.9585,915200.0
2010-01-21 09:40:00,5.67,5.67,5.6,5.62,705600.0,4.9673,4.9673,4.906,4.9235,705600.0
2010-01-21 09:50:00,5.62,5.63,5.59,5.63,434400.0,4.9235,4.9323,4.8972,4.9323,434400.0
2010-01-21 10:00:00,5.63,5.65,5.61,5.62,516800.0,4.9323,4.9498,4.9147,4.9235,516800.0
2010-01-21 10:10:00,5.62,5.63,5.61,5.61,6776000.0,4.9235,4.9323,4.9147,4.9147,6776000.0
2010-01-21 10:20:00,5.61,5.61,5.48,5.48,848800.0,4.9147,4.9147,4.8009,4.8009,848800.0
2010-01-21 10:30:00,5.48,5.5,5.44,5.5,847200.0,4.8009,4.8184,4.7658,4.8184,847200.0
2010-01-21 10:40:00,5.5,5.52,5.49,5.51,570400.0,4.8184,4.8359,4.8096,4.8271,570400.0
2010-01-21 10:50:00,5.51,5.53,5.5,5.5,467200.0,4.8271,4.8447,4.8184,4.8184,467200.0
2010-01-21 11:00:00,5.51,5.52,5.47,5.47,459200.0,4.8271,4.8359,4.7921,4.7921,459200.0
2010-01-21 11:10:00,5.48,5.5,5.48,5.5,292800.0,4.8009,4.8184,4.8009,4.8184,292800.0
2010-01-21 11:20:00,5.5,5.51,5.48,5.49,252800.0,4.8184,4.8271,4.8009,4.8096,252800.0
2010-01-21 11:30:00,5.49,5.51,5.47,5.49,332800.0,4.8096,4.8271,4.7921,4.8096,332800.0
2010-01-21 11:40:00,5.49,5.49,5.44,5.47,278400.0,4.8096,4.8096,4.7658,4.7921,278400.0
2010-01-21 11:50:00,5.47,5.5,5.42,5.43,510400.0,4.7921,4.8184,4.7483,4.757,510400.0
2010-01-21 12:00:00,5.43,5.44,5.42,5.43,251200.0,4.757,4.7658,4.7483,4.757,251200.0
2010-01-21 12:10:00,5.43,5.45,5.42,5.43,286400.0,4.757,4.7746,4.7483,4.757,286400.0
2010-01-21 12:20:00,5.43,5.43,5.37,5.37,321600.0,4.757,4.757,4.7045,4.7045,321600.0
2010-01-21 12:30:00,5.38,5.38,5.36,5.37,387200.0,4.7132,4.7132,4.6957,4.7045,387200.0
2010-01-21 12:40:00,5.37,5.39,5.36,5.37,417600.0,4.7045,4.722,4.6957,4.7045,417600.0
2010-01-21 12:50:00,5.37,5.38,5.34,5.34,613600.0,4.7045,4.7132,4.6782,4.6782,613600.0
2010-01-21 13:00:00,5.34,5.34,5.32,5.34,411200.0,4.6782,4.6782,4.6607,4.6782,411200.0
2010-01-21 13:10:00,5.34,5.35,5.32,5.32,352800.0,4.6782,4.687,4.6607,4.6607,352800.0
2010-01-21 13:20:00,5.32,5.32,5.31,5.32,304000.0,4.6607,4.6607,4.6519,4.6607,304000.0
2010-01-21 13:30:00,5.32,5.33,5.32,5.33,291200.0,4.6607,4.6694,4.6607,4.6694,291200.0
2010-01-21 13:40:00,5.32,5.35,5.31,5.34,371200.0,4.6607,4.687,4.6519,4.6782,371200.0
2010-01-21 13:50:00,5.34,5.36,5.34,5.36,161600.0,4.6782,4.6957,4.6782,4.6957,161600.0
2010-01-21 14:00:00,5.36,5.37,5.35,5.35,519200.0,4.6957,4.7045,4.687,4.687,519200.0
2010-01-21 14:10:00,5.35,5.35,5.34,5.34,147200.0,4.687,4.687,4.6782,4.6782,147200.0
2010-01-21 14:20:00,5.34,5.36,5.33,5.35,300000.0,4.6782,4.6957,4.6694,4.687,300000.0
2010-01-21 14:30:00,5.35,5.36,5.34,5.34,284000.0,4.687,4.6957,4.6782,4.6782,284000.0
2010-01-21 14:40:00,5.34,5.35,5.34,5.35,298400.0,4.6782,4.687,4.6782,4.687,298400.0
2010-01-21 14:50:00,5.35,5.38,5.34,5.37,352800.0,4.687,4.7132,4.6782,4.7045,352800.0
2010-01-21 15:00:00,5.38,5.38,5.35,5.36,423200.0,4.7132,4.7132,4.687,4.6957,423200.0
2010-01-21 15:10:00,5.36,5.36,5.34,5.35,616000.0,4.6957,4.6957,4.6782,4.687,616000.0
2010-01-21 15:20:00,5.35,5.36,5.34,5.36,433600.0,4.687,4.6957,4.6782,4.6957,433600.0
2010-01-21 15:30:00,5.36,5.37,5.35,5.35,987200.0,4.6957,4.7045,4.687,4.687,987200.0
2010-01-21 15:40:00,5.35,5.36,5.33,5.33,1562400.0,4.687,4.6957,4.6694,4.6694,1562400.0
2010-01-21 15:50:00,5.33,5.33,5.3,5.31,2328000.0,4.6694,4.6694,4.6432,4.6519,2328000.0
2010-01-22 09:30:00,5.28,5.31,5.28,5.28,420000.0,4.6256,4.6519,4.6256,4.6256,420000.0
2010-01-22 09:40:00,5.28,5.28,5.23,5.27,330400.0,4.6256,4.6256,4.5818,4.6169,330400.0
2010-01-22 09:50:00,5.27,5.28,5.25,5.25,338400.0,4.6169,4.6256,4.5994,4.5994,338400.0
2010-01-22 10:00:00,5.25,5.26,5.19,5.2,956000.0,4.5994,4.6081,4.5468,4.5556,956000.0
2010-01-22 10:10:00,5.2,5.2,5.15,5.17,979200.0,4.5556,4.5556,4.5118,4.5293,979200.0
2010-01-22 10:20:00,5.17,5.17,5.14,5.17,684800.0,4.5293,4.5293,4.503,4.5293,684800.0
2010-01-22 10:30:00,5.17,5.19,5.16,5.18,425600.0,4.5293,4.5468,4.5205,4.538,425600.0
2010-01-22 10:40:00,5.18,5.19,5.14,5.15,269600.0,4.538,4.5468,4.503,4.5118,269600.0
2010-01-22 10:50:00,5.15,5.17,5.14,5.17,285600.0,4.5118,4.5293,4.503,4.5293,285600.0
2010-01-22 11:00:00,5.17,5.18,5.16,5.16,491200.0,4.5293,4.538,4.5205,4.5205,491200.0
2010-01-22 11:10:00,5.16,5.18,5.15,5.17,239200.0,4.5205,4.538,4.5118,4.5293,239200.0
2010-01-22 11:20:00,5.17,5.17,5.15,5.16,316000.0,4.5293,4.5293,4.5118,4.5205,316000.0
2010-01-22 11:30:00,5.16,5.16,5.12,5.12,673600.0,4.5205,4.5205,4.4855,4.4855,673600.0
2010-01-22 11:40:00,5.12,5.14,5.11,5.14,579200.0,4.4855,4.503,4.4767,4.503,579200.0
2010-01-22 11:50:00,5.14,5.14,5.12,5.13,274400.0,4.503,4.503,4.4855,4.4942,274400.0
2010-01-22 12:00:00,5.13,5.14,5.13,5.13,183200.0,4.4942,4.503,4.4942,4.4942,183200.0
2010-01-22 12:10:00,5.13,5.15,5.13,5.15,190400.0,4.4942,4.5118,4.4942,4.5118,190400.0
2010-01-22 12:20:00,5.15,5.16,5.15,5.16,220000.0,4.5118,4.5205,4.5118,4.5205,220000.0
2010-01-22 12:30:00,5.16,5.17,5.16,5.16,352800.0,4.5205,4.5293,4.5205,4.5205,352800.0
2010-01-22 12:40:00,5.16,5.17,5.16,5.16,143200.0,4.5205,4.5293,4.5205,4.5205,143200.0
2010-01-22 12:50:00,5.16,5.17,5.16,5.16,156800.0,4.5205,4.5293,4.5205,4.5205,156800.0
2010-01-22 13:00:00,5.16,5.16,5.15,5.16,132800.0,4.5205,4.5205,4.5118,4.5205,132800.0
2010-01-22 13:10:00,5.16,5.16,5.15,5.15,191200.0,4.5205,4.5205,4.5118,4.5118,191200.0
2010-01-22 13:20:00,5.15,5.17,5.15,5.16,211200.0,4.5118,4.5293,4.5118,4.5205,211200.0
2010-01-22 13:30:00,5.16,5.17,5.15,5.15,208000.0,4.5205,4.5293,4.5118,4.5118,208000.0
2010-01-22 13:40:00,5.15,5.15,5.14,5.15,120800.0,4.5118,4.5118,4.503,4.5118,120800.0
2010-01-22 13:50:00,5.15,5.16,5.14,5.15,130400.0,4.5118,4.5205,4.503,4.5118,130400.0
2010-01-22 14:00:00,5.15,5.16,5.15,5.15,200800.0,4.5118,4.5205,4.5118,4.5118,200800.0
2010-01-22 14:10:00,5.15,5.16,5.14,5.14,360800.0,4.5118,4.5205,4.503,4.503,360800.0
2010-01-22 14:20:00,5.14,5.15,5.14,5.14,218400.0,4.503,4.5118,4.503,4.503,218400.0
2010-01-22 14:30:00,5.14,5.15,5.13,5.13,434400.0,4.503,4.5118,4.4942,4.4942,434400.0
2010-01-22 14:40:00,5.13,5.13,5.11,5.11,288000.0,4.4942,4.4942,4.4767,4.4767,288000.0
2010-01-22 14:50:00,5.11,5.12,5.11,5.11,217600.0,4.4767,4.4855,4.4767,4.4767,217600.0
2010-01-22 15:00:00,5.11,5.14,5.1,5.12,1000800.0,4.4767,4.503,4.4679,4.4855,1000800.0
2010-01-22 15:10:00,5.12,5.12,5.09,5.1,442400.0,4.4855,4.4855,4.4592,4.4679,442400.0
2010-01-22 15:20:00,5.1,5.1,5.09,5.1,397600.0,4.4679,4.4679,4.4592,4.4679,397600.0
2010-01-22 15:30:00,5.1,5.12,5.09,5.09,521600.0,4.4679,4.4855,4.4592,4.4592,521600.0
2010-01-22 15:40:00,5.1,5.11,5.07,5.07,659200.0,4.4679,4.4767,4.4417,4.4417,659200.0
2010-01-22 15:50:00,5.07,5.09,5.06,5.07,891200.0,4.4417,4.4592,4.4329,4.4417,891200.0
2010-01-25 09:30:00,5.12,5.14,5.07,5.13,372800.0,4.4855,4.503,4.4417,4.4942,372800.0
2010-01-25 09:40:00,5.12,5.14,5.11,5.12,192800.0,4.4855,4.503,4.4767,4.4855,192800.0
2010-01-25 09:50:00,5.12,5.12,5.09,5.09,240000.0,4.4855,4.4855,4.4592,4.4592,240000.0
2010-01-25 10:00:00,5.09,5.1,5.08,5.09,397600.0,4.4592,4.4679,4.4504,4.4592,397600.0
2010-01-25 10:10:00,5.09,5.1,5.08,5.1,256000.0,4.4592,4.4679,4.4504,4.4679,256000.0
2010-01-25 10:20:00,5.1,5.1,5.09,5.09,253600.0,4.4679,4.4679,4.4592,4.4592,253600.0
2010-01-25 10:30:00,5.09,5.11,5.09,5.1,144800.0,4.4592,4.4767,4.4592,4.4679,144800.0
2010-01-25 10:40:00,5.09,5.1,5.08,5.09,223200.0,4.4592,4.4679,4.4504,4.4592,223200.0
2010-01-25 10:50:00,5.09,5.09,5.08,5.08,260000.0,4.4592,4.4592,4.4504,4.4504,260000.0
2010-01-25 11:00:00,5.08,5.09,5.04,5.05,317600.0,4.4504,4.4592,4.4154,4.4241,317600.0
2010-01-25 11:10:00,5.05,5.08,5.05,5.07,178400.0,4.4241,4.4504,4.4241,4.4417,178400.0
2010-01-25 11:20:00,5.07,5.08,5.05,5.06,309600.0,4.4417,4.4504,4.4241,4.4329,309600.0
2010-01-25 11:30:00,5.06,5.06,5.04,5.04,101600.0,4.4329,4.4329,4.4154,4.4154,101600.0
2010-01-25 11:40:00,5.04,5.07,5.04,5.07,177600.0,4.4154,4.4417,4.4154,4.4417,177600.0
2010-01-25 11:50:00,5.07,5.09,5.07,5.08,277600.0,4.4417,4.4592,4.4417,4.4504,277600.0
2010-01-25 12:00:00,5.08,5.1,5.08,5.09,196800.0,4.4504,4.4679,4.4504,4.4592,196800.0
2010-01-25 12:10:00,5.09,5.1,5.08,5.09,196800.0,4.4592,4.4679,4.4504,4.4592,196800.0
2010-01-25 12:20:00,5.09,5.1,5.08,5.08,133600.0,4.4592,4.4679,4.4504,4.4504,133600.0
2010-01-25 12:30:00,5.08,5.09,5.08,5.09,109600.0,4.4504,4.4592,4.4504,4.4592,109600.0
2010-01-25 12:40:00,5.09,5.1,5.09,5.1,128800.0,4.4592,4.4679,4.4592,4.4679,128800.0
2010-01-25 12:50:00,5.1,5.1,5.09,5.09,142400.0,4.4679,4.4679,4.4592,4.4592,142400.0
2010-01-25 13:00:00,5.09,5.1,5.08,5.09,166400.0,4.4592,4.4679,4.4504,4.4592,166400.0
2010-01-25 13:10:00,5.09,5.1,5.08,5.1,115200.0,4.4592,4.4679,4.4504,4.4679,115200.0
2010-01-25 13:20:00,5.1,5.1,5.09,5.1,104800.0,4.4679,4.4679,4.4592,4.4679,104800.0
2010-01-25 13:30:00,5.1,5.1,5.09,5.1,531200.0,4.4679,4.4679,4.4592,4.4679,531200.0
2010-01-25 13:40:00,5.1,5.1,5.1,5.1,137600.0,4.4679,4.4679,4.4679,4.4679,137600.0
2010-01-25 13:50:00,5.1,5.1,5.09,5.1,104000.0,4.4679,4.4679,4.4592,4.4679,104000.0
2010-01-25 14:00:00,5.1,5.1,5.09,5.1,150400.0,4.4679,4.4679,4.4592,4.4679,150400.0
2010-01-25 14:10:00,5.1,5.1,5.1,5.1,100800.0,4.4679,4.4679,4.4679,4.4679,100800.0
2010-01-25 14:20:00,5.1,5.11,5.1,5.11,124800.0,4.4679,4.4767,4.4679,4.4767,124800.0
2010-01-25 14:30:00,5.11,5.11,5.1,5.1,152000.0,4.4767,4.4767,4.4679,4.4679,152000.0
2010-01-25 14:40:00,5.1,5.11,5.1,5.1,107200.0,4.4679,4.4767,4.4679,4.4679,107200.0
2010-01-25 14:50:00,5.1,5.11,5.1,5.11,118400.0,4.4679,4.4767,4.4679,4.4767,118400.0
2010-01-25 15:00:00,5.11,5.12,5.11,5.11,173600.0,4.4767,4.4855,4.4767,4.4767,173600.0
2010-01-25 15:10:00,5.11,5.11,5.1,5.11,183200.0,4.4767,4.4767,4.4679,4.4767,183200.0
2010-01-25 15:20:00,5.11,5.11,5.09,5.09,248000.0,4.4767,4.4767,4.4592,4.4592,248000.0
2010-01-25 15:30:00,5.09,5.1,5.09,5.1,397600.0,4.4592,4.4679,4.4592,4.4679,397600.0
2010-01-25 15:40:00,5.09,5.1,5.09,5.1,688800.0,4.4592,4.4679,4.4592,4.4679,688800.0
2010-01-25 15:50:00,5.1,5.11,5.1,5.1,1339200.0,4.4679,4.4767,4.4679,4.4679,1339200.0
2010-01-26 09:30:00,5.06,5.09,5.03,5.08,342400.0,4.4329,4.4592,4.4066,4.4504,342400.0
2010-01-26 09:40:00,5.08,5.1,5.08,5.09,352800.0,4.4504,4.4679,4.4504,4.4592,352800.0
2010-01-26 09:50:00,5.09,5.11,5.08,5.1,264000.0,4.4592,4.4767,4.4504,4.4679,264000.0
2010-01-26 10:00:00,5.1,5.13,5.09,5.13,452800.0,4.4679,4.4942,4.4592,4.4942,452800.0
2010-01-26 10:10:00,5.13,5.14,5.12,5.13,1472800.0,4.4942,4.503,4.4855,4.4942,1472800.0
2010-01-26 10:20:00,5.13,5.16,5.13,5.16,1352000.0,4.4942,4.5205,4.4942,4.5205,1352000.0
2010-01-26 10:30:00,5.16,5.17,5.12,5.12,441600.0,4.5205,4.5293,4.4855,4.4855,441600.0
2010-01-26 10:40:00,5.12,5.14,5.12,5.12,262400.0,4.4855,4.503,4.4855,4.4855,262400.0
2010-01-26 10:50:00,5.13,5.13,5.12,5.13,241600.0,4.4942,4.4942,4.4855,4.4942,241600.0
2010-01-26 11:00:00,5.13,5.14,5.12,5.13,205600.0,4.4942,4.503,4.4855,4.4942,205600.0
2010-01-26 11:10:00,5.13,5.13,5.12,5.12,201600.0,4.4942,4.4942,4.4855,4.4855,201600.0
2010-01-26 11:20:00,5.12,5.13,5.12,5.12,438400.0,4.4855,4.4942,4.4855,4.4855,438400.0
2010-01-26 11:30:00,5.12,5.14,5.12,5.14,189600.0,4.4855,4.503,4.4855,4.503,189600.0
2010-01-26 11:40:00,5.14,5.15,5.14,5.14,269600.0,4.503,4.5118,4.503,4.503,269600.0
2010-01-26 11:50:00,5.14,5.16,5.14,5.15,107200.0,4.503,4.5205,4.503,4.5118,107200.0
2010-01-26 12:00:00,5.15,5.16,5.14,5.15,163200.0,4.5118,4.5205,4.503,4.5118,163200.0
2010-01-26 12:10:00,5.15,5.16,5.15,5.15,152800.0,4.5118,4.5205,4.5118,4.5118,152800.0
2010-01-26 12:20:00,5.15,5.17,5.15,5.17,254400.0,4.5118,4.5293,4.5118,4.5293,254400.0
2010-01-26 12:30:00,5.17,5.17,5.16,5.17,220800.0,4.5293,4.5293,4.5205,4.5293,220800.0
2010-01-26 12:40:00,5.17,5.18,5.17,5.18,150400.0,4.5293,4.538,4.5293,4.538,150400.0
2010-01-26 12:50:00,5.18,5.19,5.17,5.19,136000.0,4.538,4.5468,4.5293,4.5468,136000.0
2010-01-26 13:00:00,5.19,5.19,5.18,5.18,167200.0,4.5468,4.5468,4.538,4.538,167200.0
2010-01-26 13:10:00,5.18,5.19,5.18,5.19,216800.0,4.538,4.5468,4.538,4.5468,216800.0
2010-01-26 13:20:00,5.19,5.2,5.19,5.19,341600.0,4.5468,4.5556,4.5468,4.5468,341600.0
2010-01-26 13:30:00,5.19,5.19,5.18,5.18,155200.0,4.5468,4.5468,4.538,4.538,155200.0
2010-01-26 13:40:00,5.18,5.19,5.18,5.18,204800.0,4.538,4.5468,4.538,4.538,204800.0
2010-01-26 13:50:00,5.18,5.19,5.18,5.19,848000.0,4.538,4.5468,4.538,4.5468,848000.0
2010-01-26 14:00:00,5.19,5.2,5.19,5.19,668000.0,4.5468,4.5556,4.5468,4.5468,668000.0
2010-01-26 14:10:00,5.19,5.19,5.17,5.17,231200.0,4.5468,4.5468,4.5293,4.5293,231200.0
2010-01-26 14:20:00,5.17,5.18,5.16,5.16,113600.0,4.5293,4.538,4.5205,4.5205,113600.0
2010-01-26 14:30:00,5.16,5.17,5.15,5.15,172800.0,4.5205,4.5293,4.5118,4.5118,172800.0
2010-01-26 14:40:00,5.15,5.17,5.15,5.17,190400.0,4.5118,4.5293,4.5118,4.5293,190400.0
2010-01-26 14:50:00,5.17,5.18,5.16,5.17,169600.0,4.5293,4.538,4.5205,4.5293,169600.0
2010-01-26 15:00:00,5.17,5.18,5.17,5.17,221600.0,4.5293,4.538,4.5293,4.5293,221600.0
2010-01-26 15:10:00,5.17,5.17,5.15,5.16,273600.0,4.5293,4.5293,4.5118,4.5205,273600.0
2010-01-26 15:20:00,5.16,5.16,5.15,5.15,302400.0,4.5205,4.5205,4.5118,4.5118,302400.0
2010-01-26 15:30:00,5.15,5.16,5.13,5.15,712000.0,4.5118,4.5205,4.4942,4.5118,712000.0
2010-01-26 15:40:00,5.15,5.15,5.14,5.15,1026400.0,4.5118,4.5118,4.503,4.5118,1026400.0
2010-01-26 15:50:00,5.15,5.16,5.14,5.14,748000.0,4.5118,4.5205,4.503,4.503,748000.0
2010-01-27 09:30:00,5.13,5.15,5.11,5.14,282400.0,4.4942,4.5118,4.4767,4.503,282400.0
2010-01-27 09:40:00,5.14,5.16,5.13,5.13,246400.0,4.503,4.5205,4.4942,4.4942,246400.0
2010-01-27 09:50:00,5.13,5.14,5.12,5.13,299200.0,4.4942,4.503,4.4855,4.4942,299200.0
2010-01-27 10:00:00,5.12,5.14,5.11,5.12,438400.0,4.4855,4.503,4.4767,4.4855,438400.0
2010-01-27 10:10:00,5.12,5.12,5.11,5.12,700800.0,4.4855,4.4855,4.4767,4.4855,700800.0
2010-01-27 10:20:00,5.12,5.14,5.12,5.14,352000.0,4.4855,4.503,4.4855,4.503,352000.0
2010-01-27 10:30:00,5.13,5.13,5.12,5.13,311200.0,4.4942,4.4942,4.4855,4.4942,311200.0
2010-01-27 10:40:00,5.13,5.13,5.11,5.12,296000.0,4.4942,4.4942,4.4767,4.4855,296000.0
2010-01-27 10:50:00,5.12,5.15,5.11,5.15,430400.0,4.4855,4.5118,4.4767,4.5118,430400.0
2010-01-27 11:00:00,5.15,5.15,5.13,5.13,140000.0,4.5118,4.5118,4.4942,4.4942,140000.0
2010-01-27 11:10:00,5.13,5.13,5.11,5.12,169600.0,4.4942,4.4942,4.4767,4.4855,169600.0
2010-01-27 11:20:00,5.13,5.13,5.12,5.13,172000.0,4.4942,4.4942,4.4855,4.4942,172000.0
2010-01-27 11:30:00,5.13,5.13,5.12,5.13,300800.0,4.4942,4.4942,4.4855,4.4942,300800.0
2010-01-27 11:40:00,5.13,5.13,5.11,5.11,134400.0,4.4942,4.4942,4.4767,4.4767,134400.0
2010-01-27 11:50:00,5.11,5.11,5.1,5.1,179200.0,4.4767,4.4767,4.4679,4.4679,179200.0
2010-01-27 12:00:00,5.1,5.1,5.08,5.08,149600.0,4.4679,4.4679,4.4504,4.4504,149600.0
2010-01-27 12:10:00,5.09,5.09,5.07,5.07,384800.0,4.4592,4.4592,4.4417,4.4417,384800.0
2010-01-27 12:20:00,5.07,5.08,5.07,5.07,190400.0,4.4417,4.4504,4.4417,4.4417,190400.0
2010-01-27 12:30:00,5.08,5.08,5.07,5.07,111200.0,4.4504,4.4504,4.4417,4.4417,111200.0
2010-01-27 12:40:00,5.07,5.07,5.06,5.06,171200.0,4.4417,4.4417,4.4329,4.4329,171200.0
2010-01-27 12:50:00,5.06,5.06,5.04,5.04,272800.0,4.4329,4.4329,4.4154,4.4154,272800.0
2010-01-27 13:00:00,5.04,5.05,5.04,5.04,131200.0,4.4154,4.4241,4.4154,4.4154,131200.0
2010-01-27 13:10:00,5.05,5.05,5.02,5.03,265600.0,4.4241,4.4241,4.3979,4.4066,265600.0
2010-01-27 13:20:00,5.02,5.03,5.01,5.01,351200.0,4.3979,4.4066,4.3891,4.3891,351200.0
2010-01-27 13:30:00,5.01,5.03,5.01,5.02,408800.0,4.3891,4.4066,4.3891,4.3979,408800.0
2010-01-27 13:40:00,5.02,5.03,5.02,5.03,322400.0,4.3979,4.4066,4.3979,4.4066,322400.0
2010-01-27 13:50:00,5.03,5.03,5.03,5.03,130400.0,4.4066,4.4066,4.4066,4.4066,130400.0
2010-01-27 14:00:00,5.03,5.04,5.03,5.04,158400.0,4.4066,4.4154,4.4066,4.4154,158400.0
2010-01-27 14:10:00,5.04,5.05,5.0,5.05,289600.0,4.4154,4.4241,4.3803,4.4241,289600.0
2010-01-27 14:20:00,5.05,5.06,5.04,5.04,260800.0,4.4241,4.4329,4.4154,4.4154,260800.0
2010-01-27 14:30:00,5.03,5.06,5.03,5.05,180000.0,4.4066,4.4329,4.4066,4.4241,180000.0
2010-01-27 14:40:00,5.05,5.09,5.05,5.09,878400.0,4.4241,4.4592,4.4241,4.4592,878400.0
2010-01-27 14:50:00,5.09,5.09,5.08,5.09,426400.0,4.4592,4.4592,4.4504,4.4592,426400.0
2010-01-27 15:00:00,5.09,5.09,5.08,5.08,542400.0,4.4592,4.4592,4.4504,4.4504,542400.0
2010-01-27 15:10:00,5.08,5.08,5.07,5.08,504000.0,4.4504,4.4504,4.4417,4.4504,504000.0
2010-01-27 15:20:00,5.08,5.09,5.08,5.09,383200.0,4.4504,4.4592,4.4504,4.4592,383200.0
2010-01-27 15:30:00,5.09,5.11,5.09,5.11,658400.0,4.4592,4.4767,4.4592,4.4767,658400.0
2010-01-27 15:40:00,5.11,5.11,5.09,5.09,910400.0,4.4767,4.4767,4.4592,4.4592,910400.0
2010-01-27 15:50:00,5.09,5.11,5.09,5.1,1383200.0,4.4592,4.4767,4.4592,4.4679,1383200.0
2010-01-28 09:30:00,5.1,5.13,5.07,5.07,244000.0,4.4679,4.4942,4.4417,4.4417,244000.0
2010-01-28 09:40:00,5.07,5.09,5.06,5.08,224000.0,4.4417,4.4592,4.4329,4.4504,224000.0
2010-01-28 09:50:00,5.07,5.09,5.07,5.09,173600.0,4.4417,4.4592,4.4417,4.4592,173600.0
2010-01-28 10:00:00,5.09,5.09,5.06,5.06,201600.0,4.4592,4.4592,4.4329,4.4329,201600.0
2010-01-28 10:10:00,5.06,5.06,5.05,5.06,156800.0,4.4329,4.4329,4.4241,4.4329,156800.0
2010-01-28 10:20:00,5.05,5.06,5.05,5.05,177600.0,4.4241,4.4329,4.4241,4.4241,177600.0
2010-01-28 10:30:00,5.05,5.07,5.04,5.07,181600.0,4.4241,4.4417,4.4154,4.4417,181600.0
2010-01-28 10:40:00,5.07,5.08,5.05,5.05,203200.0,4.4417,4.4504,4.4241,4.4241,203200.0
2010-01-28 10:50:00,5.05,5.06,5.04,5.04,152800.0,4.4241,4.4329,4.4154,4.4154,152800.0
2010-01-28 11:00:00,5.04,5.05,5.01,5.02,182400.0,4.4154,4.4241,4.3891,4.3979,182400.0
2010-01-28 11:10:00,5.01,5.03,5.0,5.0,249600.0,4.3891,4.4066,4.3803,4.3803,249600.0
2010-01-28 11:20:00,5.0,5.0,4.99,4.99,181600.0,4.3803,4.3803,4.3716,4.3716,181600.0
2010-01-28 11:30:00,4.99,4.99,4.95,4.97,384800.0,4.3716,4.3716,4.3365,4.3541,384800.0
2010-01-28 11:40:00,4.97,4.99,4.96,4.99,230400.0,4.3541,4.3716,4.3453,4.3716,230400.0
2010-01-28 11:50:00,4.98,5.01,4.98,5.0,260000.0,4.3628,4.3891,4.3628,4.3803,260000.0
2010-01-28 12:00:00,5.0,5.01,5.0,5.0,322400.0,4.3803,4.3891,4.3803,4.3803,322400.0
2010-01-28 12:10:00,5.0,5.0,5.0,5.0,114400.0,4.3803,4.3803,4.3803,4.3803,114400.0
2010-01-28 12:20:00,5.0,5.0,4.98,4.99,230400.0,4.3803,4.3803,4.3628,4.3716,230400.0
2010-01-28 12:30:00,4.99,5.0,4.99,5.0,85600.0,4.3716,4.3803,4.3716,4.3803,85600.0
2010-01-28 12:40:00,5.0,5.0,4.98,5.0,109600.0,4.3803,4.3803,4.3628,4.3803,109600.0
2010-01-28 12:50:00,5.0,5.0,4.99,5.0,86400.0,4.3803,4.3803,4.3716,4.3803,86400.0
2010-01-28 13:00:00,5.0,5.01,5.0,5.0,142400.0,4.3803,4.3891,4.3803,4.3803,142400.0
2010-01-28 13:10:00,5.0,5.01,4.99,5.0,100000.0,4.3803,4.3891,4.3716,4.3803,100000.0
2010-01-28 13:20:00,5.0,5.02,5.0,5.01,48800.0,4.3803,4.3979,4.3803,4.3891,48800.0
2010-01-28 13:30:00,5.01,5.02,5.01,5.01,74400.0,4.3891,4.3979,4.3891,4.3891,74400.0
2010-01-28 13:40:00,5.01,5.03,5.01,5.03,150400.0,4.3891,4.4066,4.3891,4.4066,150400.0
2010-01-28 13:50:00,5.03,5.03,5.01,5.01,80800.0,4.4066,4.4066,4.3891,4.3891,80800.0
2010-01-28 14:00:00,5.02,5.02,5.01,5.01,128000.0,4.3979,4.3979,4.3891,4.3891,128000.0
2010-01-28 14:10:00,5.01,5.01,4.99,4.99,164800.0,4.3891,4.3891,4.3716,4.3716,164800.0
2010-01-28 14:20:00,5.0,5.01,5.0,5.01,163200.0,4.3803,4.3891,4.3803,4.3891,163200.0
2010-01-28 14:30:00,5.01,5.01,5.0,5.0,135200.0,4.3891,4.3891,4.3803,4.3803,135200.0
2010-01-28 14:40:00,5.0,5.02,5.0,5.02,109600.0,4.3803,4.3979,4.3803,4.3979,109600.0
2010-01-28 14:50:00,5.02,5.03,5.02,5.02,152000.0,4.3979,4.4066,4.3979,4.3979,152000.0
2010-01-28 15:00:00,5.01,5.03,5.01,5.02,210400.0,4.3891,4.4066,4.3891,4.3979,210400.0
2010-01-28 15:10:00,5.02,5.03,5.01,5.01,181600.0,4.3979,4.4066,4.3891,4.3891,181600.0
2010-01-28 15:20:00,5.02,5.04,5.02,5.03,192800.0,4.3979,4.4154,4.3979,4.4066,192800.0
2010-01-28 15:30:00,5.03,5.03,5.01,5.03,660000.0,4.4066,4.4066,4.3891,4.4066,660000.0
2010-01-28 15:40:00,5.03,5.04,5.0,5.01,604800.0,4.4066,4.4154,4.3803,4.3891,604800.0
2010-01-28 15:50:00,5.0,5.01,4.99,5.0,692000.0,4.3803,4.3891,4.3716,4.3803,692000.0
2010-01-29 09:30:00,5.05,5.06,5.01,5.03,628000.0,4.4241,4.4329,4.3891,4.4066,628000.0
2010-01-29 09:40:00,5.03,5.05,5.02,5.03,236800.0,4.4066,4.4241,4.3979,4.4066,236800.0
2010-01-29 09:50:00,5.03,5.05,5.03,5.05,144800.0,4.4066,4.4241,4.4066,4.4241,144800.0
2010-01-29 10:00:00,5.05,5.06,5.03,5.03,467200.0,4.4241,4.4329,4.4066,4.4066,467200.0
2010-01-29 10:10:00,5.03,5.06,5.02,5.06,291200.0,4.4066,4.4329,4.3979,4.4329,291200.0
2010-01-29 10:20:00,5.06,5.09,5.05,5.08,915200.0,4.4329,4.4592,4.4241,4.4504,915200.0
2010-01-29 10:30:00,5.08,5.08,5.06,5.06,196800.0,4.4504,4.4504,4.4329,4.4329,196800.0
2010-01-29 10:40:00,5.06,5.07,5.06,5.07,237600.0,4.4329,4.4417,4.4329,4.4417,237600.0
2010-01-29 10:50:00,5.07,5.08,5.06,5.07,432000.0,4.4417,4.4504,4.4329,4.4417,432000.0
2010-01-29 11:00:00,5.07,5.08,5.06,5.07,381600.0,4.4417,4.4504,4.4329,4.4417,381600.0
2010-01-29 11:10:00,5.07,5.08,5.06,5.06,413600.0,4.4417,4.4504,4.4329,4.4329,413600.0
2010-01-29 11:20:00,5.06,5.06,5.04,5.04,341600.0,4.4329,4.4329,4.4154,4.4154,341600.0
2010-01-29 11:30:00,5.05,5.05,5.04,5.05,392800.0,4.4241,4.4241,4.4154,4.4241,392800.0
2010-01-29 11:40:00,5.05,5.06,5.05,5.05,432000.0,4.4241,4.4329,4.4241,4.4241,432000.0
2010-01-29 11:50:00,5.05,5.06,5.04,5.04,235200.0,4.4241,4.4329,4.4154,4.4154,235200.0
2010-01-29 12:00:00,5.04,5.05,5.03,5.03,251200.0,4.4154,4.4241,4.4066,4.4066,251200.0
2010-01-29 12:10:00,5.03,5.04,5.03,5.04,319200.0,4.4066,4.4154,4.4066,4.4154,319200.0
2010-01-29 12:20:00,5.04,5.05,5.04,5.05,174400.0,4.4154,4.4241,4.4154,4.4241,174400.0
2010-01-29 12:30:00,5.05,5.05,5.04,5.05,276000.0,4.4241,4.4241,4.4154,4.4241,276000.0
2010-01-29 12:40:00,5.05,5.06,5.04,5.06,572000.0,4.4241,4.4329,4.4154,4.4329,572000.0
2010-01-29 12:50:00,5.06,5.07,5.05,5.06,210400.0,4.4329,4.4417,4.4241,4.4329,210400.0
2010-01-29 13:00:00,5.06,5.06,5.04,5.05,107200.0,4.4329,4.4329,4.4154,4.4241,107200.0
2010-01-29 13:10:00,5.05,5.05,5.04,5.04,125600.0,4.4241,4.4241,4.4154,4.4154,125600.0
2010-01-29 13:20:00,5.04,5.05,5.04,5.04,89600.0,4.4154,4.4241,4.4154,4.4154,89600.0
2010-01-29 13:30:00,5.04,5.05,5.04,5.04,174400.0,4.4154,4.4241,4.4154,4.4154,174400.0
2010-01-29 13:40:00,5.04,5.04,5.02,5.03,243200.0,4.4154,4.4154,4.3979,4.4066,243200.0
2010-01-29 13:50:00,5.03,5.03,5.02,5.03,522400.0,4.4066,4.4066,4.3979,4.4066,522400.0
2010-01-29 14:00:00,5.03,5.05,5.02,5.03,483200.0,4.4066,4.4241,4.3979,4.4066,483200.0
2010-01-29 14:10:00,5.03,5.05,5.03,5.04,260000.0,4.4066,4.4241,4.4066,4.4154,260000.0
2010-01-29 14:20:00,5.04,5.04,5.02,5.02,212800.0,4.4154,4.4154,4.3979,4.3979,212800.0
2010-01-29 14:30:00,5.02,5.02,5.01,5.02,367200.0,4.3979,4.3979,4.3891,4.3979,367200.0
2010-01-29 14:40:00,5.02,5.02,5.0,5.0,279200.0,4.3979,4.3979,4.3803,4.3803,279200.0
2010-01-29 14:50:00,5.0,5.01,5.0,5.01,360800.0,4.3803,4.3891,4.3803,4.3891,360800.0
2010-01-29 15:00:00,5.01,5.01,5.0,5.0,288800.0,4.3891,4.3891,4.3803,4.3803,288800.0
2010-01-29 15:10:00,5.0,5.0,4.98,5.0,377600.0,4.3803,4.3803,4.3628,4.3803,377600.0
2010-01-29 15:20:00,5.0,5.0,4.98,4.99,277600.0,4.3803,4.3803,4.3628,4.3716,277600.0
2010-01-29 15:30:00,4.99,5.0,4.97,4.99,603200.0,4.3716,4.3803,4.3541,4.3716,603200.0
2010-01-29 15:40:00,4.99,4.99,4.98,4.98,615200.0,4.3716,4.3716,4.3628,4.3628,615200.0
2010-01-29 15:50:00,4.98,5.0,4.98,4.98,1128800.0,4.3628,4.3803,4.3628,4.3628,1128800.0
2010-02-01 09:30:00,5.02,5.03,5.0,5.03,752800.0,4.3979,4.4066,4.3803,4.4066,752800.0
2010-02-01 09:40:00,5.03,5.04,5.02,5.04,183200.0,4.4066,4.4154,4.3979,4.4154,183200.0
2010-02-01 09:50:00,5.04,5.06,5.03,5.06,324800.0,4.4154,4.4329,4.4066,4.4329,324800.0
2010-02-01 10:00:00,5.06,5.07,5.04,5.06,553600.0,4.4329,4.4417,4.4154,4.4329,553600.0
2010-02-01 10:10:00,5.05,5.07,5.05,5.07,252800.0,4.4241,4.4417,4.4241,4.4417,252800.0
2010-02-01 10:20:00,5.07,5.07,5.06,5.07,247200.0,4.4417,4.4417,4.4329,4.4417,247200.0
2010-02-01 10:30:00,5.07,5.08,5.06,5.06,146400.0,4.4417,4.4504,4.4329,4.4329,146400.0
2010-02-01 10:40:00,5.06,5.07,5.06,5.06,171200.0,4.4329,4.4417,4.4329,4.4329,171200.0
2010-02-01 10:50:00,5.06,5.07,5.04,5.04,128800.0,4.4329,4.4417,4.4154,4.4154,128800.0
2010-02-01 11:00:00,5.04,5.06,5.03,5.06,113600.0,4.4154,4.4329,4.4066,4.4329,113600.0
2010-02-01 11:10:00,5.06,5.07,5.05,5.06,120800.0,4.4329,4.4417,4.4241,4.4329,120800.0
2010-02-01 11:20:00,5.07,5.09,5.07,5.08,152000.0,4.4417,4.4592,4.4417,4.4504,152000.0
2010-02-01 11:30:00,5.08,5.08,5.06,5.06,91200.0,4.4504,4.4504,4.4329,4.4329,91200.0
2010-02-01 11:40:00,5.06,5.07,5.06,5.06,71200.0,4.4329,4.4417,4.4329,4.4329,71200.0
2010-02-01 11:50:00,5.06,5.06,5.05,5.05,118400.0,4.4329,4.4329,4.4241,4.4241,118400.0
2010-02-01 12:00:00,5.05,5.06,5.05,5.06,130400.0,4.4241,4.4329,4.4241,4.4329,130400.0
2010-02-01 12:10:00,5.06,5.06,5.05,5.06,97600.0,4.4329,4.4329,4.4241,4.4329,97600.0
2010-02-01 12:20:00,5.06,5.06,5.06,5.06,85600.0,4.4329,4.4329,4.4329,4.4329,85600.0
2010-02-01 12:30:00,5.06,5.07,5.06,5.07,102400.0,4.4329,4.4417,4.4329,4.4417,102400.0
2010-02-01 12:40:00,5.07,5.08,5.07,5.08,98400.0,4.4417,4.4504,4.4417,4.4504,98400.0
2010-02-01 12:50:00,5.08,5.08,5.08,5.08,91200.0,4.4504,4.4504,4.4504,4.4504,91200.0
2010-02-01 13:00:00,5.08,5.08,5.07,5.08,152000.0,4.4504,4.4504,4.4417,4.4504,152000.0
2010-02-01 13:10:00,5.08,5.08,5.07,5.08,108800.0,4.4504,4.4504,4.4417,4.4504,108800.0
2010-02-01 13:20:00,5.08,5.08,5.07,5.08,82400.0,4.4504,4.4504,4.4417,4.4504,82400.0
2010-02-01 13:30:00,5.08,5.08,5.07,5.07,91200.0,4.4504,4.4504,4.4417,4.4417,91200.0
2010-02-01 13:40:00,5.07,5.07,5.06,5.07,137600.0,4.4417,4.4417,4.4329,4.4417,137600.0
2010-02-01 13:50:00,5.07,5.08,5.07,5.07,104800.0,4.4417,4.4504,4.4417,4.4417,104800.0
2010-02-01 14:00:00,5.07,5.08,5.07,5.07,163200.0,4.4417,4.4504,4.4417,4.4417,163200.0
2010-02-01 14:10:00,5.07,5.07,5.06,5.07,130400.0,4.4417,4.4417,4.4329,4.4417,130400.0
2010-02-01 14:20:00,5.07,5.08,5.07,5.07,129600.0,4.4417,4.4504,4.4417,4.4417,129600.0
2010-02-01 14:30:00,5.07,5.08,5.07,5.07,171200.0,4.4417,4.4504,4.4417,4.4417,171200.0
2010-02-01 14:40:00,5.07,5.08,5.06,5.06,418400.0,4.4417,4.4504,4.4329,4.4329,418400.0
2010-02-01 14:50:00,5.06,5.07,5.06,5.06,328800.0,4.4329,4.4417,4.4329,4.4329,328800.0
2010-02-01 15:00:00,5.06,5.07,5.06,5.06,203200.0,4.4329,4.4417,4.4329,4.4329,203200.0
2010-02-01 15:10:00,5.06,5.07,5.06,5.06,160000.0,4.4329,4.4417,4.4329,4.4329,160000.0
2010-02-01 15:20:00,5.06,5.07,5.06,5.06,266400.0,4.4329,4.4417,4.4329,4.4329,266400.0
2010-02-01 15:30:00,5.06,5.07,5.06,5.06,394400.0,4.4329,4.4417,4.4329,4.4329,394400.0
2010-02-01 15:40:00,5.06,5.07,5.06,5.07,315200.0,4.4329,4.4417,4.4329,4.4417,315200.0
2010-02-01 15:50:00,5.07,5.08,5.07,5.07,1081600.0,4.4417,4.4504,4.4417,4.4417,1081600.0
2010-02-02 09:30:00,5.09,5.09,5.06,5.08,164800.0,4.4592,4.4592,4.4329,4.4504,164800.0
2010-02-02 09:40:00,5.08,5.09,5.05,5.06,171200.0,4.4504,4.4592,4.4241,4.4329,171200.0
2010-02-02 09:50:00,5.06,5.06,5.02,5.02,237600.0,4.4329,4.4329,4.3979,4.3979,237600.0
2010-02-02 10:00:00,5.02,5.04,5.01,5.03,389600.0,4.3979,4.4154,4.3891,4.4066,389600.0
2010-02-02 10:10:00,5.03,5.07,5.03,5.06,141600.0,4.4066,4.4417,4.4066,4.4329,141600.0
2010-02-02 10:20:00,5.06,5.08,5.06,5.08,102400.0,4.4329,4.4504,4.4329,4.4504,102400.0
2010-02-02 10:30:00,5.08,5.08,5.06,5.06,230400.0,4.4504,4.4504,4.4329,4.4329,230400.0
2010-02-02 10:40:00,5.07,5.07,5.05,5.05,96000.0,4.4417,4.4417,4.4241,4.4241,96000.0
2010-02-02 10:50:00,5.05,5.06,5.05,5.05,136000.0,4.4241,4.4329,4.4241,4.4241,136000.0
2010-02-02 11:00:00,5.05,5.05,5.04,5.04,145600.0,4.4241,4.4241,4.4154,4.4154,145600.0
2010-02-02 11:10:00,5.04,5.05,5.04,5.05,104800.0,4.4154,4.4241,4.4154,4.4241,104800.0
2010-02-02 11:20:00,5.05,5.07,5.05,5.07,97600.0,4.4241,4.4417,4.4241,4.4417,97600.0
2010-02-02 11:30:00,5.07,5.07,5.06,5.07,114400.0,4.4417,4.4417,4.4329,4.4417,114400.0
2010-02-02 11:40:00,5.07,5.07,5.05,5.05,361600.0,4.4417,4.4417,4.4241,4.4241,361600.0
2010-02-02 11:50:00,5.06,5.06,5.05,5.05,129600.0,4.4329,4.4329,4.4241,4.4241,129600.0
2010-02-02 12:00:00,5.05,5.06,5.05,5.06,106400.0,4.4241,4.4329,4.4241,4.4329,106400.0
2010-02-02 12:10:00,5.06,5.06,5.06,5.06,90400.0,4.4329,4.4329,4.4329,4.4329,90400.0
2010-02-02 12:20:00,5.06,5.08,5.06,5.08,115200.0,4.4329,4.4504,4.4329,4.4504,115200.0
2010-02-02 12:30:00,5.08,5.08,5.07,5.07,90400.0,4.4504,4.4504,4.4417,4.4417,90400.0
2010-02-02 12:40:00,5.07,5.07,5.06,5.06,146400.0,4.4417,4.4417,4.4329,4.4329,146400.0
2010-02-02 12:50:00,5.06,5.07,5.06,5.07,113600.0,4.4329,4.4417,4.4329,4.4417,113600.0
2010-02-02 13:00:00,5.07,5.07,5.06,5.06,136000.0,4.4417,4.4417,4.4329,4.4329,136000.0
2010-02-02 13:10:00,5.06,5.07,5.06,5.07,118400.0,4.4329,4.4417,4.4329,4.4417,118400.0
2010-02-02 13:20:00,5.07,5.07,5.06,5.07,133600.0,4.4417,4.4417,4.4329,4.4417,133600.0
2010-02-02 13:30:00,5.07,5.07,5.06,5.07,147200.0,4.4417,4.4417,4.4329,4.4417,147200.0
2010-02-02 13:40:00,5.07,5.08,5.07,5.07,162400.0,4.4417,4.4504,4.4417,4.4417,162400.0
2010-02-02 13:50:00,5.07,5.08,5.07,5.07,332800.0,4.4417,4.4504,4.4417,4.4417,332800.0
2010-02-02 14:00:00,5.07,5.07,5.06,5.06,268000.0,4.4417,4.4417,4.4329,4.4329,268000.0
2010-02-02 14:10:00,5.06,5.07,5.06,5.06,200800.0,4.4329,4.4417,4.4329,4.4329,200800.0
2010-02-02 14:20:00,5.06,5.08,5.06,5.08,554400.0,4.4329,4.4504,4.4329,4.4504,554400.0
2010-02-02 14:30:00,5.08,5.08,5.07,5.07,43200.0,4.4504,4.4504,4.4417,4.4417,43200.0
2010-02-02 14:40:00,5.07,5.07,5.06,5.06,128000.0,4.4417,4.4417,4.4329,4.4329,128000.0
2010-02-02 14:50:00,5.07,5.07,5.06,5.06,120800.0,4.4417,4.4417,4.4329,4.4329,120800.0
2010-02-02 15:00:00,5.06,5.07,5.06,5.07,141600.0,4.4329,4.4417,4.4329,4.4417,141600.0
2010-02-02 15:10:00,5.07,5.09,5.07,5.08,132800.0,4.4417,4.4592,4.4417,4.4504,132800.0
2010-02-02 15:20:00,5.09,5.09,5.07,5.07,156000.0,4.4592,4.4592,4.4417,4.4417,156000.0
2010-02-02 15:30:00,5.07,5.07,5.07,5.07,163200.0,4.4417,4.4417,4.4417,4.4417,163200.0
2010-02-02 15:40:00,5.07,5.07,5.06,5.07,340800.0,4.4417,4.4417,4.4329,4.4417,340800.0
2010-02-02 15:50:00,5.07,5.07,5.06,5.07,503200.0,4.4417,4.4417,4.4329,4.4417,503200.0
2010-02-03 09:30:00,5.06,5.09,5.04,5.09,185600.0,4.4329,4.4592,4.4154,4.4592,185600.0
2010-02-03 09:40:00,5.1,5.12,5.09,5.11,117600.0,4.4679,4.4855,4.4592,4.4767,117600.0
2010-02-03 09:50:00,5.1,5.12,5.1,5.11,60800.0,4.4679,4.4855,4.4679,4.4767,60800.0
2010-02-03 10:00:00,5.1,5.1,5.09,5.1,135200.0,4.4679,4.4679,4.4592,4.4679,135200.0
2010-02-03 10:10:00,5.1,5.1,5.08,5.08,132800.0,4.4679,4.4679,4.4504,4.4504,132800.0
2010-02-03 10:20:00,5.08,5.09,5.06,5.07,113600.0,4.4504,4.4592,4.4329,4.4417,113600.0
2010-02-03 10:30:00,5.07,5.08,5.05,5.05,69600.0,4.4417,4.4504,4.4241,4.4241,69600.0
2010-02-03 10:40:00,5.05,5.07,5.05,5.07,84800.0,4.4241,4.4417,4.4241,4.4417,84800.0
2010-02-03 10:50:00,5.07,5.08,5.06,5.06,176000.0,4.4417,4.4504,4.4329,4.4329,176000.0
2010-02-03 11:00:00,5.06,5.1,5.06,5.1,102400.0,4.4329,4.4679,4.4329,4.4679,102400.0
2010-02-03 11:10:00,5.1,5.1,5.09,5.09,72800.0,4.4679,4.4679,4.4592,4.4592,72800.0
2010-02-03 11:20:00,5.09,5.09,5.07,5.07,46400.0,4.4592,4.4592,4.4417,4.4417,46400.0
2010-02-03 11:30:00,5.07,5.07,5.06,5.07,62400.0,4.4417,4.4417,4.4329,4.4417,62400.0
2010-02-03 11:40:00,5.06,5.06,5.05,5.05,52800.0,4.4329,4.4329,4.4241,4.4241,52800.0
2010-02-03 11:50:00,5.05,5.05,5.04,5.04,63200.0,4.4241,4.4241,4.4154,4.4154,63200.0
2010-02-03 12:00:00,5.04,5.05,5.04,5.05,56800.0,4.4154,4.4241,4.4154,4.4241,56800.0
2010-02-03 12:10:00,5.05,5.06,5.05,5.05,44000.0,4.4241,4.4329,4.4241,4.4241,44000.0
2010-02-03 12:20:00,5.05,5.05,5.04,5.04,40800.0,4.4241,4.4241,4.4154,4.4154,40800.0
2010-02-03 12:30:00,5.04,5.06,5.04,5.06,53600.0,4.4154,4.4329,4.4154,4.4329,53600.0
2010-02-03 12:40:00,5.06,5.06,5.04,5.05,33600.0,4.4329,4.4329,4.4154,4.4241,33600.0
2010-02-03 12:50:00,5.05,5.05,5.04,5.05,63200.0,4.4241,4.4241,4.4154,4.4241,63200.0
2010-02-03 13:00:00,5.05,5.07,5.05,5.07,50400.0,4.4241,4.4417,4.4241,4.4417,50400.0
2010-02-03 13:10:00,5.07,5.07,5.07,5.07,34400.0,4.4417,4.4417,4.4417,4.4417,34400.0
2010-02-03 13:20:00,5.07,5.07,5.07,5.07,8800.0,4.4417,4.4417,4.4417,4.4417,8800.0
2010-02-03 13:30:00,5.07,5.08,5.06,5.06,73600.0,4.4417,4.4504,4.4329,4.4329,73600.0
2010-02-03 13:40:00,5.07,5.07,5.06,5.06,32000.0,4.4417,4.4417,4.4329,4.4329,32000.0
2010-02-03 13:50:00,5.07,5.07,5.05,5.06,44000.0,4.4417,4.4417,4.4241,4.4329,44000.0
2010-02-03 14:00:00,5.06,5.06,5.05,5.06,48000.0,4.4329,4.4329,4.4241,4.4329,48000.0
2010-02-03 14:10:00,5.06,5.06,5.06,5.06,31200.0,4.4329,4.4329,4.4329,4.4329,31200.0
2010-02-03 14:20:00,5.06,5.06,5.05,5.06,64800.0,4.4329,4.4329,4.4241,4.4329,64800.0
2010-02-03 14:30:00,5.06,5.06,5.04,5.05,95200.0,4.4329,4.4329,4.4154,4.4241,95200.0
2010-02-03 14:40:00,5.05,5.05,5.04,5.04,110400.0,4.4241,4.4241,4.4154,4.4154,110400.0
2010-02-03 14:50:00,5.04,5.06,5.04,5.05,112800.0,4.4154,4.4329,4.4154,4.4241,112800.0
2010-02-03 15:00:00,5.05,5.07,5.05,5.05,100800.0,4.4241,4.4417,4.4241,4.4241,100800.0
2010-02-03 15:10:00,5.05,5.06,5.04,5.05,124000.0,4.4241,4.4329,4.4154,4.4241,124000.0
2010-02-03 15:20:00,5.05,5.05,5.04,5.04,138400.0,4.4241,4.4241,4.4154,4.4154,138400.0
2010-02-03 15:30:00,5.05,5.06,5.04,5.06,195200.0,4.4241,4.4329,4.4154,4.4329,195200.0
2010-02-03 15:40:00,5.06,5.07,5.05,5.07,218400.0,4.4329,4.4417,4.4241,4.4417,218400.0
2010-02-03 15:50:00,5.07,5.07,5.05,5.06,437600.0,4.4417,4.4417,4.4241,4.4329,437600.0
2010-02-04 09:30:00,5.0,5.0,4.98,4.98,81600.0,4.3803,4.3803,4.3628,4.3628,81600.0
2010-02-04 09:40:00,4.98,4.98,4.92,4.94,96000.0,4.3628,4.3628,4.3103,4.3278,96000.0
2010-02-04 09:50:00,4.94,4.95,4.91,4.92,295200.0,4.3278,4.3365,4.3015,4.3103,295200.0
2010-02-04 10:00:00,4.92,4.93,4.91,4.91,308000.0,4.3103,4.319,4.3015,4.3015,308000.0
2010-02-04 10:10:00,4.91,4.91,4.87,4.9,246400.0,4.3015,4.3015,4.2665,4.2927,246400.0
2010-02-04 10:20:00,4.9,4.91,4.86,4.87,487200.0,4.2927,4.3015,4.2577,4.2665,487200.0
2010-02-04 10:30:00,4.87,4.89,4.87,4.88,216800.0,4.2665,4.284,4.2665,4.2752,216800.0
2010-02-04 10:40:00,4.88,4.9,4.88,4.9,514400.0,4.2752,4.2927,4.2752,4.2927,514400.0
2010-02-04 10:50:00,4.9,4.9,4.87,4.87,254400.0,4.2927,4.2927,4.2665,4.2665,254400.0
2010-02-04 11:00:00,4.87,4.88,4.86,4.88,156000.0,4.2665,4.2752,4.2577,4.2752,156000.0
2010-02-04 11:10:00,4.88,4.88,4.86,4.87,104800.0,4.2752,4.2752,4.2577,4.2665,104800.0
2010-02-04 11:20:00,4.87,4.87,4.86,4.87,141600.0,4.2665,4.2665,4.2577,4.2665,141600.0
2010-02-04 11:30:00,4.87,4.87,4.85,4.85,177600.0,4.2665,4.2665,4.2489,4.2489,177600.0
2010-02-04 11:40:00,4.85,4.86,4.83,4.85,142400.0,4.2489,4.2577,4.2314,4.2489,142400.0
2010-02-04 11:50:00,4.85,4.86,4.85,4.85,76000.0,4.2489,4.2577,4.2489,4.2489,76000.0
2010-02-04 12:00:00,4.85,4.86,4.84,4.85,163200.0,4.2489,4.2577,4.2402,4.2489,163200.0
2010-02-04 12:10:00,4.85,4.86,4.85,4.86,88800.0,4.2489,4.2577,4.2489,4.2577,88800.0
2010-02-04 12:20:00,4.85,4.87,4.85,4.86,149600.0,4.2489,4.2665,4.2489,4.2577,149600.0
2010-02-04 12:30:00,4.86,4.87,4.86,4.87,68800.0,4.2577,4.2665,4.2577,4.2665,68800.0
2010-02-04 12:40:00,4.87,4.87,4.84,4.84,114400.0,4.2665,4.2665,4.2402,4.2402,114400.0
2010-02-04 12:50:00,4.84,4.85,4.83,4.85,214400.0,4.2402,4.2489,4.2314,4.2489,214400.0
2010-02-04 13:00:00,4.85,4.86,4.84,4.86,39200.0,4.2489,4.2577,4.2402,4.2577,39200.0
2010-02-04 13:10:00,4.85,4.85,4.85,4.85,41600.0,4.2489,4.2489,4.2489,4.2489,41600.0
2010-02-04 13:20:00,4.85,4.85,4.84,4.85,116000.0,4.2489,4.2489,4.2402,4.2489,116000.0
2010-02-04 13:30:00,4.85,4.85,4.84,4.84,136000.0,4.2489,4.2489,4.2402,4.2402,136000.0
2010-02-04 13:40:00,4.84,4.84,4.82,4.83,192800.0,4.2402,4.2402,4.2226,4.2314,192800.0
2010-02-04 13:50:00,4.83,4.84,4.83,4.83,111200.0,4.2314,4.2402,4.2314,4.2314,111200.0
2010-02-04 14:00:00,4.83,4.84,4.82,4.83,104000.0,4.2314,4.2402,4.2226,4.2314,104000.0
2010-02-04 14:10:00,4.83,4.84,4.82,4.83,173600.0,4.2314,4.2402,4.2226,4.2314,173600.0
2010-02-04 14:20:00,4.83,4.85,4.83,4.85,202400.0,4.2314,4.2489,4.2314,4.2489,202400.0
2010-02-04 14:30:00,4.85,4.87,4.85,4.86,185600.0,4.2489,4.2665,4.2489,4.2577,185600.0
2010-02-04 14:40:00,4.86,4.86,4.85,4.86,205600.0,4.2577,4.2577,4.2489,4.2577,205600.0
2010-02-04 14:50:00,4.86,4.86,4.85,4.85,100000.0,4.2577,4.2577,4.2489,4.2489,100000.0
2010-02-04 15:00:00,4.85,4.86,4.84,4.85,236000.0,4.2489,4.2577,4.2402,4.2489,236000.0
2010-02-04 15:10:00,4.84,4.85,4.83,4.83,356800.0,4.2402,4.2489,4.2314,4.2314,356800.0
2010-02-04 15:20:00,4.83,4.83,4.82,4.83,414400.0,4.2314,4.2314,4.2226,4.2314,414400.0
2010-02-04 15:30:00,4.83,4.84,4.82,4.83,429600.0,4.2314,4.2402,4.2226,4.2314,429600.0
2010-02-04 15:40:00,4.83,4.84,4.83,4.83,322400.0,4.2314,4.2402,4.2314,4.2314,322400.0
2010-02-04 15:50:00,4.83,4.84,4.81,4.82,708800.0,4.2314,4.2402,4.2139,4.2226,708800.0
2010-02-05 09:30:00,4.81,4.82,4.74,4.75,723200.0,4.2139,4.2226,4.1526,4.1613,723200.0
2010-02-05 09:40:00,4.75,4.77,4.74,4.75,211200.0,4.1613,4.1788,4.1526,4.1613,211200.0
2010-02-05 09:50:00,4.75,4.76,4.73,4.74,194400.0,4.1613,4.1701,4.1438,4.1526,194400.0
2010-02-05 10:00:00,4.74,4.75,4.73,4.73,304000.0,4.1526,4.1613,4.1438,4.1438,304000.0
2010-02-05 10:10:00,4.73,4.75,4.72,4.74,213600.0,4.1438,4.1613,4.135,4.1526,213600.0
2010-02-05 10:20:00,4.74,4.79,4.74,4.77,410400.0,4.1526,4.1964,4.1526,4.1788,410400.0
2010-02-05 10:30:00,4.77,4.79,4.77,4.78,367200.0,4.1788,4.1964,4.1788,4.1876,367200.0
2010-02-05 10:40:00,4.78,4.8,4.77,4.78,179200.0,4.1876,4.2051,4.1788,4.1876,179200.0
2010-02-05 10:50:00,4.78,4.8,4.78,4.79,314400.0,4.1876,4.2051,4.1876,4.1964,314400.0
2010-02-05 11:00:00,4.79,4.79,4.78,4.79,796800.0,4.1964,4.1964,4.1876,4.1964,796800.0
2010-02-05 11:10:00,4.79,4.8,4.78,4.79,308800.0,4.1964,4.2051,4.1876,4.1964,308800.0
2010-02-05 11:20:00,4.79,4.8,4.77,4.79,236800.0,4.1964,4.2051,4.1788,4.1964,236800.0
2010-02-05 11:30:00,4.79,4.8,4.78,4.78,476800.0,4.1964,4.2051,4.1876,4.1876,476800.0
2010-02-05 11:40:00,4.79,4.8,4.77,4.8,380000.0,4.1964,4.2051,4.1788,4.2051,380000.0
2010-02-05 11:50:00,4.8,4.8,4.79,4.79,332800.0,4.2051,4.2051,4.1964,4.1964,332800.0
2010-02-05 12:00:00,4.79,4.81,4.79,4.81,205600.0,4.1964,4.2139,4.1964,4.2139,205600.0
2010-02-05 12:10:00,4.81,4.82,4.8,4.82,221600.0,4.2139,4.2226,4.2051,4.2226,221600.0
2010-02-05 12:20:00,4.82,4.82,4.81,4.81,167200.0,4.2226,4.2226,4.2139,4.2139,167200.0
2010-02-05 12:30:00,4.81,4.81,4.8,4.8,145600.0,4.2139,4.2139,4.2051,4.2051,145600.0
2010-02-05 12:40:00,4.8,4.8,4.79,4.8,260800.0,4.2051,4.2051,4.1964,4.2051,260800.0
2010-02-05 12:50:00,4.8,4.82,4.8,4.82,308000.0,4.2051,4.2226,4.2051,4.2226,308000.0
2010-02-05 13:00:00,4.82,4.82,4.8,4.8,104000.0,4.2226,4.2226,4.2051,4.2051,104000.0
2010-02-05 13:10:00,4.8,4.8,4.79,4.79,241600.0,4.2051,4.2051,4.1964,4.1964,241600.0
2010-02-05 13:20:00,4.79,4.79,4.77,4.77,151200.0,4.1964,4.1964,4.1788,4.1788,151200.0
2010-02-05 13:30:00,4.77,4.78,4.75,4.75,315200.0,4.1788,4.1876,4.1613,4.1613,315200.0
2010-02-05 13:40:00,4.75,4.76,4.74,4.76,204000.0,4.1613,4.1701,4.1526,4.1701,204000.0
2010-02-05 13:50:00,4.76,4.76,4.74,4.74,143200.0,4.1701,4.1701,4.1526,4.1526,143200.0
2010-02-05 14:00:00,4.74,4.78,4.74,4.77,435200.0,4.1526,4.1876,4.1526,4.1788,435200.0
2010-02-05 14:10:00,4.77,4.79,4.77,4.79,204800.0,4.1788,4.1964,4.1788,4.1964,204800.0
2010-02-05 14:20:00,4.79,4.8,4.79,4.79,141600.0,4.1964,4.2051,4.1964,4.1964,141600.0
2010-02-05 14:30:00,4.79,4.8,4.78,4.79,210400.0,4.1964,4.2051,4.1876,4.1964,210400.0
2010-02-05 14:40:00,4.79,4.79,4.77,4.79,236800.0,4.1964,4.1964,4.1788,4.1964,236800.0
2010-02-05 14:50:00,4.79,4.8,4.78,4.78,179200.0,4.1964,4.2051,4.1876,4.1876,179200.0
2010-02-05 15:00:00,4.78,4.84,4.78,4.84,282400.0,4.1876,4.2402,4.1876,4.2402,282400.0
2010-02-05 15:10:00,4.84,4.86,4.82,4.83,348800.0,4.2402,4.2577,4.2226,4.2314,348800.0
2010-02-05 15:20:00,4.83,4.85,4.82,4.83,277600.0,4.2314,4.2489,4.2226,4.2314,277600.0
2010-02-05 15:30:00,4.84,4.86,4.82,4.85,356000.0,4.2402,4.2577,4.2226,4.2489,356000.0
2010-02-05 15:40:00,4.85,4.86,4.83,4.83,540800.0,4.2489,4.2577,4.2314,4.2314,540800.0
2010-02-05 15:50:00,4.83,4.86,4.83,4.85,862400.0,4.2314,4.2577,4.2314,4.2489,862400.0
2010-02-08 09:30:00,4.85,4.86,4.82,4.86,276800.0,4.2489,4.2577,4.2226,4.2577,276800.0
2010-02-08 09:40:00,4.86,4.87,4.83,4.83,206400.0,4.2577,4.2665,4.2314,4.2314,206400.0
2010-02-08 09:50:00,4.82,4.87,4.82,4.86,272800.0,4.2226,4.2665,4.2226,4.2577,272800.0
2010-02-08 10:00:00,4.87,4.88,4.86,4.88,212000.0,4.2665,4.2752,4.2577,4.2752,212000.0
2010-02-08 10:10:00,4.88,4.89,4.88,4.88,147200.0,4.2752,4.284,4.2752,4.2752,147200.0
2010-02-08 10:20:00,4.88,4.91,4.88,4.9,440000.0,4.2752,4.3015,4.2752,4.2927,440000.0
2010-02-08 10:30:00,4.9,4.92,4.9,4.9,320800.0,4.2927,4.3103,4.2927,4.2927,320800.0
2010-02-08 10:40:00,4.9,4.91,4.9,4.91,169600.0,4.2927,4.3015,4.2927,4.3015,169600.0
2010-02-08 10:50:00,4.91,4.92,4.91,4.92,76000.0,4.3015,4.3103,4.3015,4.3103,76000.0
2010-02-08 11:00:00,4.92,4.94,4.92,4.94,298400.0,4.3103,4.3278,4.3103,4.3278,298400.0
2010-02-08 11:10:00,4.94,4.95,4.93,4.94,225600.0,4.3278,4.3365,4.319,4.3278,225600.0
2010-02-08 11:20:00,4.94,4.95,4.94,4.94,135200.0,4.3278,4.3365,4.3278,4.3278,135200.0
2010-02-08 11:30:00,4.94,4.94,4.93,4.94,280800.0,4.3278,4.3278,4.319,4.3278,280800.0
2010-02-08 11:40:00,4.94,4.96,4.94,4.96,131200.0,4.3278,4.3453,4.3278,4.3453,131200.0
2010-02-08 11:50:00,4.96,4.96,4.94,4.94,202400.0,4.3453,4.3453,4.3278,4.3278,202400.0
2010-02-08 12:00:00,4.94,4.94,4.92,4.93,115200.0,4.3278,4.3278,4.3103,4.319,115200.0
2010-02-08 12:10:00,4.94,4.95,4.93,4.94,67200.0,4.3278,4.3365,4.319,4.3278,67200.0
2010-02-08 12:20:00,4.94,4.95,4.94,4.95,68000.0,4.3278,4.3365,4.3278,4.3365,68000.0
2010-02-08 12:30:00,4.95,4.95,4.94,4.95,105600.0,4.3365,4.3365,4.3278,4.3365,105600.0
2010-02-08 12:40:00,4.95,4.95,4.94,4.94,176000.0,4.3365,4.3365,4.3278,4.3278,176000.0
2010-02-08 12:50:00,4.94,4.95,4.94,4.95,106400.0,4.3278,4.3365,4.3278,4.3365,106400.0
2010-02-08 13:00:00,4.94,4.94,4.93,4.93,358400.0,4.3278,4.3278,4.319,4.319,358400.0
2010-02-08 13:10:00,4.93,4.94,4.93,4.93,420000.0,4.319,4.3278,4.319,4.319,420000.0
2010-02-08 13:20:00,4.93,4.93,4.93,4.93,51200.0,4.319,4.319,4.319,4.319,51200.0
2010-02-08 13:30:00,4.93,4.94,4.93,4.93,230400.0,4.319,4.3278,4.319,4.319,230400.0
2010-02-08 13:40:00,4.93,4.94,4.92,4.93,196800.0,4.319,4.3278,4.3103,4.319,196800.0
2010-02-08 13:50:00,4.93,4.93,4.93,4.93,138400.0,4.319,4.319,4.319,4.319,138400.0
2010-02-08 14:00:00,4.93,4.94,4.93,4.93,73600.0,4.319,4.3278,4.319,4.319,73600.0
2010-02-08 14:10:00,4.93,4.94,4.93,4.93,188000.0,4.319,4.3278,4.319,4.319,188000.0
2010-02-08 14:20:00,4.93,4.93,4.92,4.93,87200.0,4.319,4.319,4.3103,4.319,87200.0
2010-02-08 14:30:00,4.93,4.93,4.91,4.91,123200.0,4.319,4.319,4.3015,4.3015,123200.0
2010-02-08 14:40:00,4.91,4.92,4.91,4.92,103200.0,4.3015,4.3103,4.3015,4.3103,103200.0
2010-02-08 14:50:00,4.92,4.92,4.91,4.91,184000.0,4.3103,4.3103,4.3015,4.3015,184000.0
2010-02-08 15:00:00,4.91,4.91,4.9,4.91,260800.0,4.3015,4.3015,4.2927,4.3015,260800.0
2010-02-08 15:10:00,4.91,4.91,4.9,4.9,185600.0,4.3015,4.3015,4.2927,4.2927,185600.0
2010-02-08 15:20:00,4.9,4.91,4.9,4.91,220800.0,4.2927,4.3015,4.2927,4.3015,220800.0
2010-02-08 15:30:00,4.91,4.91,4.89,4.9,577600.0,4.3015,4.3015,4.284,4.2927,577600.0
2010-02-08 15:40:00,4.9,4.91,4.89,4.89,469600.0,4.2927,4.3015,4.284,4.284,469600.0
2010-02-08 15:50:00,4.89,4.89,4.87,4.87,551200.0,4.284,4.284,4.2665,4.2665,551200.0
2010-02-09 09:30:00,4.93,4.98,4.93,4.94,122400.0,4.319,4.3628,4.319,4.3278,122400.0
2010-02-09 09:40:00,4.94,4.95,4.93,4.93,81600.0,4.3278,4.3365,4.319,4.319,81600.0
2010-02-09 09:50:00,4.94,4.95,4.93,4.94,80800.0,4.3278,4.3365,4.319,4.3278,80800.0
2010-02-09 10:00:00,4.94,4.94,4.93,4.93,96000.0,4.3278,4.3278,4.319,4.319,96000.0
2010-02-09 10:10:00,4.93,4.97,4.93,4.96,58400.0,4.319,4.3541,4.319,4.3453,58400.0
2010-02-09 10:20:00,4.96,4.96,4.94,4.94,64800.0,4.3453,4.3453,4.3278,4.3278,64800.0
2010-02-09 10:30:00,4.94,4.95,4.94,4.94,57600.0,4.3278,4.3365,4.3278,4.3278,57600.0
2010-02-09 10:40:00,4.94,4.94,4.92,4.93,98400.0,4.3278,4.3278,4.3103,4.319,98400.0
2010-02-09 10:50:00,4.93,4.93,4.91,4.91,68000.0,4.319,4.319,4.3015,4.3015,68000.0
2010-02-09 11:00:00,4.91,4.91,4.87,4.88,136800.0,4.3015,4.3015,4.2665,4.2752,136800.0
2010-02-09 11:10:00,4.88,4.89,4.87,4.89,155200.0,4.2752,4.284,4.2665,4.284,155200.0
2010-02-09 11:20:00,4.89,4.89,4.88,4.88,94400.0,4.284,4.284,4.2752,4.2752,94400.0
2010-02-09 11:30:00,4.88,4.93,4.87,4.93,238400.0,4.2752,4.319,4.2665,4.319,238400.0
2010-02-09 11:40:00,4.93,4.94,4.92,4.93,175200.0,4.319,4.3278,4.3103,4.319,175200.0
2010-02-09 11:50:00,4.93,4.96,4.93,4.95,155200.0,4.319,4.3453,4.319,4.3365,155200.0
2010-02-09 12:00:00,4.95,4.97,4.94,4.96,92800.0,4.3365,4.3541,4.3278,4.3453,92800.0
2010-02-09 12:10:00,4.96,4.99,4.96,4.99,112800.0,4.3453,4.3716,4.3453,4.3716,112800.0
2010-02-09 12:20:00,4.98,4.98,4.96,4.97,148000.0,4.3628,4.3628,4.3453,4.3541,148000.0
2010-02-09 12:30:00,4.97,4.98,4.97,4.97,88000.0,4.3541,4.3628,4.3541,4.3541,88000.0
2010-02-09 12:40:00,4.97,4.97,4.93,4.95,420800.0,4.3541,4.3541,4.319,4.3365,420800.0
2010-02-09 12:50:00,4.96,4.97,4.95,4.97,112800.0,4.3453,4.3541,4.3365,4.3541,112800.0
2010-02-09 13:00:00,4.97,4.98,4.96,4.98,202400.0,4.3541,4.3628,4.3453,4.3628,202400.0
2010-02-09 13:10:00,4.97,4.97,4.96,4.96,62400.0,4.3541,4.3541,4.3453,4.3453,62400.0
2010-02-09 13:20:00,4.96,4.98,4.96,4.97,88000.0,4.3453,4.3628,4.3453,4.3541,88000.0
2010-02-09 13:30:00,4.97,4.97,4.96,4.97,102400.0,4.3541,4.3541,4.3453,4.3541,102400.0
2010-02-09 13:40:00,4.97,4.98,4.96,4.98,95200.0,4.3541,4.3628,4.3453,4.3628,95200.0
2010-02-09 13:50:00,4.98,4.98,4.97,4.98,124800.0,4.3628,4.3628,4.3541,4.3628,124800.0
2010-02-09 14:00:00,4.98,4.98,4.97,4.97,100800.0,4.3628,4.3628,4.3541,4.3541,100800.0
2010-02-09 14:10:00,4.97,4.97,4.96,4.96,74400.0,4.3541,4.3541,4.3453,4.3453,74400.0
2010-02-09 14:20:00,4.96,4.97,4.96,4.96,53600.0,4.3453,4.3541,4.3453,4.3453,53600.0
2010-02-09 14:30:00,4.96,4.98,4.96,4.96,81600.0,4.3453,4.3628,4.3453,4.3453,81600.0
2010-02-09 14:40:00,4.96,4.98,4.96,4.96,104000.0,4.3453,4.3628,4.3453,4.3453,104000.0
2010-02-09 14:50:00,4.96,4.97,4.96,4.97,112800.0,4.3453,4.3541,4.3453,4.3541,112800.0
2010-02-09 15:00:00,4.96,4.97,4.96,4.97,155200.0,4.3453,4.3541,4.3453,4.3541,155200.0
2010-02-09 15:10:00,4.97,4.98,4.96,4.98,184800.0,4.3541,4.3628,4.3453,4.3628,184800.0
2010-02-09 15:20:00,4.98,4.99,4.97,4.99,333600.0,4.3628,4.3716,4.3541,4.3716,333600.0
2010-02-09 15:30:00,4.99,4.99,4.98,4.98,205600.0,4.3716,4.3716,4.3628,4.3628,205600.0
2010-02-09 15:40:00,4.98,4.98,4.96,4.96,591200.0,4.3628,4.3628,4.3453,4.3453,591200.0
2010-02-09 15:50:00,4.96,4.96,4.94,4.96,900000.0,4.3453,4.3453,4.3278,4.3453,900000.0
2010-02-10 09:30:00,4.94,4.96,4.91,4.95,168000.0,4.3278,4.3453,4.3015,4.3365,168000.0
2010-02-10 09:40:00,4.94,4.94,4.91,4.93,102400.0,4.3278,4.3278,4.3015,4.319,102400.0
2010-02-10 09:50:00,4.93,4.94,4.92,4.94,44000.0,4.319,4.3278,4.3103,4.3278,44000.0
2010-02-10 10:00:00,4.93,4.93,4.87,4.88,108000.0,4.319,4.319,4.2665,4.2752,108000.0
2010-02-10 10:10:00,4.87,4.88,4.85,4.87,59200.0,4.2665,4.2752,4.2489,4.2665,59200.0
2010-02-10 10:20:00,4.87,4.88,4.85,4.86,82400.0,4.2665,4.2752,4.2489,4.2577,82400.0
2010-02-10 10:30:00,4.86,4.88,4.85,4.88,138400.0,4.2577,4.2752,4.2489,4.2752,138400.0
2010-02-10 10:40:00,4.88,4.89,4.88,4.89,116000.0,4.2752,4.284,4.2752,4.284,116000.0
2010-02-10 10:50:00,4.88,4.91,4.88,4.91,108800.0,4.2752,4.3015,4.2752,4.3015,108800.0
2010-02-10 11:00:00,4.91,4.91,4.89,4.9,116000.0,4.3015,4.3015,4.284,4.2927,116000.0
2010-02-10 11:10:00,4.91,4.91,4.89,4.9,82400.0,4.3015,4.3015,4.284,4.2927,82400.0
2010-02-10 11:20:00,4.89,4.93,4.89,4.92,112800.0,4.284,4.319,4.284,4.3103,112800.0
2010-02-10 11:30:00,4.92,4.93,4.92,4.92,60000.0,4.3103,4.319,4.3103,4.3103,60000.0
2010-02-10 11:40:00,4.92,4.93,4.91,4.92,87200.0,4.3103,4.319,4.3015,4.3103,87200.0
2010-02-10 11:50:00,4.92,4.93,4.91,4.91,92000.0,4.3103,4.319,4.3015,4.3015,92000.0
2010-02-10 12:00:00,4.91,4.93,4.91,4.92,152000.0,4.3015,4.319,4.3015,4.3103,152000.0
2010-02-10 12:10:00,4.92,4.92,4.91,4.91,120800.0,4.3103,4.3103,4.3015,4.3015,120800.0
2010-02-10 12:20:00,4.91,4.93,4.91,4.93,160000.0,4.3015,4.319,4.3015,4.319,160000.0
2010-02-10 12:30:00,4.93,4.94,4.93,4.94,97600.0,4.319,4.3278,4.319,4.3278,97600.0
2010-02-10 12:40:00,4.94,4.94,4.94,4.94,60800.0,4.3278,4.3278,4.3278,4.3278,60800.0
2010-02-10 12:50:00,4.94,4.95,4.94,4.95,36800.0,4.3278,4.3365,4.3278,4.3365,36800.0
2010-02-10 13:00:00,4.95,4.95,4.93,4.94,128000.0,4.3365,4.3365,4.319,4.3278,128000.0
2010-02-10 13:10:00,4.94,4.96,4.94,4.95,94400.0,4.3278,4.3453,4.3278,4.3365,94400.0
2010-02-10 13:20:00,4.95,4.97,4.95,4.96,50400.0,4.3365,4.3541,4.3365,4.3453,50400.0
2010-02-10 13:30:00,4.96,4.96,4.95,4.95,105600.0,4.3453,4.3453,4.3365,4.3365,105600.0
2010-02-10 13:40:00,4.94,4.95,4.94,4.95,128000.0,4.3278,4.3365,4.3278,4.3365,128000.0
2010-02-10 13:50:00,4.95,4.95,4.94,4.95,164000.0,4.3365,4.3365,4.3278,4.3365,164000.0
2010-02-10 14:00:00,4.95,4.96,4.95,4.95,100800.0,4.3365,4.3453,4.3365,4.3365,100800.0
2010-02-10 14:10:00,4.95,4.95,4.94,4.95,160800.0,4.3365,4.3365,4.3278,4.3365,160800.0
2010-02-10 14:20:00,4.95,4.95,4.94,4.94,194400.0,4.3365,4.3365,4.3278,4.3278,194400.0
2010-02-10 14:30:00,4.94,4.95,4.93,4.93,172000.0,4.3278,4.3365,4.319,4.319,172000.0
2010-02-10 14:40:00,4.93,4.94,4.92,4.94,203200.0,4.319,4.3278,4.3103,4.3278,203200.0
2010-02-10 14:50:00,4.94,4.95,4.93,4.94,256800.0,4.3278,4.3365,4.319,4.3278,256800.0
2010-02-10 15:00:00,4.94,4.95,4.94,4.95,324800.0,4.3278,4.3365,4.3278,4.3365,324800.0
2010-02-10 15:10:00,4.95,4.95,4.94,4.94,261600.0,4.3365,4.3365,4.3278,4.3278,261600.0
2010-02-10 15:20:00,4.94,4.95,4.94,4.95,196000.0,4.3278,4.3365,4.3278,4.3365,196000.0
2010-02-10 15:30:00,4.95,4.95,4.92,4.94,356800.0,4.3365,4.3365,4.3103,4.3278,356800.0
2010-02-10 15:40:00,4.94,4.94,4.93,4.94,419200.0,4.3278,4.3278,4.319,4.3278,419200.0
2010-02-10 15:50:00,4.94,4.95,4.93,4.94,476000.0,4.3278,4.3365,4.319,4.3278,476000.0
2010-02-11 09:30:00,4.94,4.94,4.86,4.88,257600.0,4.3278,4.3278,4.2577,4.2752,257600.0
2010-02-11 09:40:00,4.88,4.88,4.85,4.87,214400.0,4.2752,4.2752,4.2489,4.2665,214400.0
2010-02-11 09:50:00,4.87,4.88,4.86,4.88,108000.0,4.2665,4.2752,4.2577,4.2752,108000.0
2010-02-11 10:00:00,4.87,4.88,4.85,4.88,208000.0,4.2665,4.2752,4.2489,4.2752,208000.0
2010-02-11 10:10:00,4.88,4.9,4.87,4.88,165600.0,4.2752,4.2927,4.2665,4.2752,165600.0
2010-02-11 10:20:00,4.88,4.89,4.87,4.88,95200.0,4.2752,4.284,4.2665,4.2752,95200.0
2010-02-11 10:30:00,4.88,4.88,4.86,4.88,136800.0,4.2752,4.2752,4.2577,4.2752,136800.0
2010-02-11 10:40:00,4.88,4.89,4.86,4.87,115200.0,4.2752,4.284,4.2577,4.2665,115200.0
2010-02-11 10:50:00,4.87,4.87,4.86,4.86,109600.0,4.2665,4.2665,4.2577,4.2577,109600.0
2010-02-11 11:00:00,4.86,4.88,4.86,4.88,122400.0,4.2577,4.2752,4.2577,4.2752,122400.0
2010-02-11 11:10:00,4.88,4.91,4.88,4.9,70400.0,4.2752,4.3015,4.2752,4.2927,70400.0
2010-02-11 11:20:00,4.9,4.93,4.9,4.92,72800.0,4.2927,4.319,4.2927,4.3103,72800.0
2010-02-11 11:30:00,4.92,4.93,4.91,4.92,83200.0,4.3103,4.319,4.3015,4.3103,83200.0
2010-02-11 11:40:00,4.92,4.95,4.92,4.94,106400.0,4.3103,4.3365,4.3103,4.3278,106400.0
2010-02-11 11:50:00,4.94,4.95,4.94,4.94,130400.0,4.3278,4.3365,4.3278,4.3278,130400.0
2010-02-11 12:00:00,4.94,4.95,4.94,4.95,126400.0,4.3278,4.3365,4.3278,4.3365,126400.0
2010-02-11 12:10:00,4.95,4.96,4.94,4.95,143200.0,4.3365,4.3453,4.3278,4.3365,143200.0
2010-02-11 12:20:00,4.95,4.95,4.94,4.95,116000.0,4.3365,4.3365,4.3278,4.3365,116000.0
2010-02-11 12:30:00,4.95,4.95,4.94,4.94,73600.0,4.3365,4.3365,4.3278,4.3278,73600.0
2010-02-11 12:40:00,4.95,4.95,4.94,4.94,93600.0,4.3365,4.3365,4.3278,4.3278,93600.0
2010-02-11 12:50:00,4.94,4.95,4.94,4.95,107200.0,4.3278,4.3365,4.3278,4.3365,107200.0
2010-02-11 13:00:00,4.95,4.95,4.94,4.94,112800.0,4.3365,4.3365,4.3278,4.3278,112800.0
2010-02-11 13:10:00,4.94,4.95,4.94,4.95,99200.0,4.3278,4.3365,4.3278,4.3365,99200.0
2010-02-11 13:20:00,4.95,4.97,4.95,4.96,124800.0,4.3365,4.3541,4.3365,4.3453,124800.0
2010-02-11 13:30:00,4.96,4.97,4.96,4.97,209600.0,4.3453,4.3541,4.3453,4.3541,209600.0
2010-02-11 13:40:00,4.97,4.97,4.95,4.96,204000.0,4.3541,4.3541,4.3365,4.3453,204000.0
2010-02-11 13:50:00,4.96,4.96,4.95,4.95,164000.0,4.3453,4.3453,4.3365,4.3365,164000.0
2010-02-11 14:00:00,4.95,4.98,4.95,4.97,221600.0,4.3365,4.3628,4.3365,4.3541,221600.0
2010-02-11 14:10:00,4.97,4.97,4.96,4.97,187200.0,4.3541,4.3541,4.3453,4.3541,187200.0
2010-02-11 14:20:00,4.97,4.99,4.97,4.99,196800.0,4.3541,4.3716,4.3541,4.3716,196800.0
2010-02-11 14:30:00,4.98,4.98,4.97,4.97,191200.0,4.3628,4.3628,4.3541,4.3541,191200.0
2010-02-11 14:40:00,4.97,4.98,4.97,4.98,246400.0,4.3541,4.3628,4.3541,4.3628,246400.0
2010-02-11 14:50:00,4.97,4.98,4.97,4.98,242400.0,4.3541,4.3628,4.3541,4.3628,242400.0
2010-02-11 15:00:00,4.98,4.99,4.97,4.99,390400.0,4.3628,4.3716,4.3541,4.3716,390400.0
2010-02-11 15:10:00,4.99,4.99,4.99,4.99,365600.0,4.3716,4.3716,4.3716,4.3716,365600.0
2010-02-11 15:20:00,4.99,5.0,4.99,4.99,506400.0,4.3716,4.3803,4.3716,4.3716,506400.0
2010-02-11 15:30:00,4.99,5.0,4.99,4.99,507200.0,4.3716,4.3803,4.3716,4.3716,507200.0
2010-02-11 15:40:00,4.99,5.0,4.99,4.99,553600.0,4.3716,4.3803,4.3716,4.3716,553600.0
2010-02-11 15:50:00,4.99,5.01,4.99,5.01,888000.0,4.3716,4.3891,4.3716,4.3891,888000.0
2010-02-12 09:30:00,4.96,4.96,4.89,4.89,236800.0,4.3453,4.3453,4.284,4.284,236800.0
2010-02-12 09:40:00,4.89,4.91,4.88,4.9,160000.0,4.284,4.3015,4.2752,4.2927,160000.0
2010-02-12 09:50:00,4.91,4.92,4.89,4.91,108000.0,4.3015,4.3103,4.284,4.3015,108000.0
2010-02-12 10:00:00,4.91,4.92,4.9,4.92,166400.0,4.3015,4.3103,4.2927,4.3103,166400.0
2010-02-12 10:10:00,4.93,4.95,4.92,4.94,101600.0,4.319,4.3365,4.3103,4.3278,101600.0
2010-02-12 10:20:00,4.94,4.94,4.93,4.94,137600.0,4.3278,4.3278,4.319,4.3278,137600.0
2010-02-12 10:30:00,4.94,4.95,4.92,4.92,90400.0,4.3278,4.3365,4.3103,4.3103,90400.0
2010-02-12 10:40:00,4.93,4.94,4.92,4.93,162400.0,4.319,4.3278,4.3103,4.319,162400.0
2010-02-12 10:50:00,4.93,4.94,4.93,4.93,69600.0,4.319,4.3278,4.319,4.319,69600.0
2010-02-12 11:00:00,4.93,4.93,4.92,4.92,124000.0,4.319,4.319,4.3103,4.3103,124000.0
2010-02-12 11:10:00,4.92,4.93,4.92,4.93,46400.0,4.3103,4.319,4.3103,4.319,46400.0
2010-02-12 11:20:00,4.93,4.94,4.93,4.94,35200.0,4.319,4.3278,4.319,4.3278,35200.0
2010-02-12 11:30:00,4.94,4.94,4.93,4.94,30400.0,4.3278,4.3278,4.319,4.3278,30400.0
2010-02-12 11:40:00,4.95,4.96,4.95,4.95,57600.0,4.3365,4.3453,4.3365,4.3365,57600.0
2010-02-12 11:50:00,4.95,4.96,4.94,4.96,98400.0,4.3365,4.3453,4.3278,4.3453,98400.0
2010-02-12 12:00:00,4.96,4.98,4.96,4.98,76000.0,4.3453,4.3628,4.3453,4.3628,76000.0
2010-02-12 12:10:00,4.98,5.01,4.97,5.0,212000.0,4.3628,4.3891,4.3541,4.3803,212000.0
2010-02-12 12:20:00,5.0,5.01,4.98,4.98,116800.0,4.3803,4.3891,4.3628,4.3628,116800.0
2010-02-12 12:30:00,4.98,4.99,4.97,4.97,86400.0,4.3628,4.3716,4.3541,4.3541,86400.0
2010-02-12 12:40:00,4.97,4.98,4.97,4.98,101600.0,4.3541,4.3628,4.3541,4.3628,101600.0
2010-02-12 12:50:00,4.98,4.98,4.97,4.97,56800.0,4.3628,4.3628,4.3541,4.3541,56800.0
2010-02-12 13:00:00,4.97,4.97,4.96,4.97,143200.0,4.3541,4.3541,4.3453,4.3541,143200.0
2010-02-12 13:10:00,4.97,4.97,4.94,4.95,62400.0,4.3541,4.3541,4.3278,4.3365,62400.0
2010-02-12 13:20:00,4.95,4.95,4.93,4.95,90400.0,4.3365,4.3365,4.319,4.3365,90400.0
2010-02-12 13:30:00,4.94,4.95,4.93,4.94,81600.0,4.3278,4.3365,4.319,4.3278,81600.0
2010-02-12 13:40:00,4.94,4.96,4.94,4.96,24000.0,4.3278,4.3453,4.3278,4.3453,24000.0
2010-02-12 13:50:00,4.96,4.96,4.95,4.95,53600.0,4.3453,4.3453,4.3365,4.3365,53600.0
2010-02-12 14:00:00,4.95,4.97,4.95,4.97,44000.0,4.3365,4.3541,4.3365,4.3541,44000.0
2010-02-12 14:10:00,4.97,4.99,4.97,4.99,88000.0,4.3541,4.3716,4.3541,4.3716,88000.0
2010-02-12 14:20:00,4.99,5.0,4.99,4.99,95200.0,4.3716,4.3803,4.3716,4.3716,95200.0
2010-02-12 14:30:00,4.99,4.99,4.98,4.98,50400.0,4.3716,4.3716,4.3628,4.3628,50400.0
2010-02-12 14:40:00,4.98,4.98,4.97,4.98,79200.0,4.3628,4.3628,4.3541,4.3628,79200.0
2010-02-12 14:50:00,4.98,4.99,4.97,4.98,75200.0,4.3628,4.3716,4.3541,4.3628,75200.0
2010-02-12 15:00:00,4.98,4.98,4.96,4.97,94400.0,4.3628,4.3628,4.3453,4.3541,94400.0
2010-02-12 15:10:00,4.97,4.97,4.96,4.97,98400.0,4.3541,4.3541,4.3453,4.3541,98400.0
2010-02-12 15:20:00,4.97,4.98,4.97,4.97,75200.0,4.3541,4.3628,4.3541,4.3541,75200.0
2010-02-12 15:30:00,4.97,4.97,4.96,4.97,196000.0,4.3541,4.3541,4.3453,4.3541,196000.0
2010-02-12 15:40:00,4.97,4.99,4.97,4.98,290400.0,4.3541,4.3716,4.3541,4.3628,290400.0
2010-02-12 15:50:00,4.98,4.99,4.97,4.99,714400.0,4.3628,4.3716,4.3541,4.3716,714400.0
2010-02-16 09:30:00,5.05,5.06,5.01,5.04,192800.0,4.4241,4.4329,4.3891,4.4154,192800.0
2010-02-16 09:40:00,5.04,5.04,5.0,5.01,110400.0,4.4154,4.4154,4.3803,4.3891,110400.0
2010-02-16 09:50:00,5.01,5.03,5.01,5.03,85600.0,4.3891,4.4066,4.3891,4.4066,85600.0
2010-02-16 10:00:00,5.03,5.03,5.02,5.02,95200.0,4.4066,4.4066,4.3979,4.3979,95200.0
2010-02-16 10:10:00,5.02,5.04,5.02,5.04,64800.0,4.3979,4.4154,4.3979,4.4154,64800.0
2010-02-16 10:20:00,5.04,5.04,5.03,5.03,110400.0,4.4154,4.4154,4.4066,4.4066,110400.0
2010-02-16 10:30:00,5.03,5.05,5.03,5.05,60000.0,4.4066,4.4241,4.4066,4.4241,60000.0
2010-02-16 10:40:00,5.05,5.06,5.05,5.06,83200.0,4.4241,4.4329,4.4241,4.4329,83200.0
2010-02-16 10:50:00,5.06,5.06,5.05,5.05,161600.0,4.4329,4.4329,4.4241,4.4241,161600.0
2010-02-16 11:00:00,5.05,5.06,5.05,5.06,163200.0,4.4241,4.4329,4.4241,4.4329,163200.0
2010-02-16 11:10:00,5.06,5.06,5.05,5.06,63200.0,4.4329,4.4329,4.4241,4.4329,63200.0
2010-02-16 11:20:00,5.06,5.07,5.06,5.06,179200.0,4.4329,4.4417,4.4329,4.4329,179200.0
2010-02-16 11:30:00,5.06,5.07,5.06,5.07,100800.0,4.4329,4.4417,4.4329,4.4417,100800.0
2010-02-16 11:40:00,5.07,5.09,5.07,5.09,288000.0,4.4417,4.4592,4.4417,4.4592,288000.0
2010-02-16 11:50:00,5.09,5.09,5.08,5.08,154400.0,4.4592,4.4592,4.4504,4.4504,154400.0
2010-02-16 12:00:00,5.08,5.1,5.08,5.1,269600.0,4.4504,4.4679,4.4504,4.4679,269600.0
2010-02-16 12:10:00,5.1,5.12,5.1,5.12,685600.0,4.4679,4.4855,4.4679,4.4855,685600.0
2010-02-16 12:20:00,5.12,5.13,5.11,5.11,354400.0,4.4855,4.4942,4.4767,4.4767,354400.0
2010-02-16 12:30:00,5.11,5.11,5.1,5.11,126400.0,4.4767,4.4767,4.4679,4.4767,126400.0
2010-02-16 12:40:00,5.11,5.11,5.1,5.1,76800.0,4.4767,4.4767,4.4679,4.4679,76800.0
2010-02-16 12:50:00,5.1,5.1,5.09,5.1,186400.0,4.4679,4.4679,4.4592,4.4679,186400.0
2010-02-16 13:00:00,5.1,5.1,5.09,5.1,117600.0,4.4679,4.4679,4.4592,4.4679,117600.0
2010-02-16 13:10:00,5.1,5.11,5.1,5.11,87200.0,4.4679,4.4767,4.4679,4.4767,87200.0
2010-02-16 13:20:00,5.11,5.11,5.1,5.11,130400.0,4.4767,4.4767,4.4679,4.4767,130400.0
2010-02-16 13:30:00,5.11,5.11,5.11,5.11,192800.0,4.4767,4.4767,4.4767,4.4767,192800.0
2010-02-16 13:40:00,5.11,5.12,5.11,5.12,177600.0,4.4767,4.4855,4.4767,4.4855,177600.0
2010-02-16 13:50:00,5.12,5.13,5.12,5.13,268000.0,4.4855,4.4942,4.4855,4.4942,268000.0
2010-02-16 14:00:00,5.13,5.13,5.11,5.11,350400.0,4.4942,4.4942,4.4767,4.4767,350400.0
2010-02-16 14:10:00,5.12,5.12,5.11,5.12,139200.0,4.4855,4.4855,4.4767,4.4855,139200.0
2010-02-16 14:20:00,5.12,5.13,5.12,5.13,174400.0,4.4855,4.4942,4.4855,4.4942,174400.0
2010-02-16 14:30:00,5.13,5.13,5.12,5.12,208000.0,4.4942,4.4942,4.4855,4.4855,208000.0
2010-02-16 14:40:00,5.12,5.13,5.12,5.12,228000.0,4.4855,4.4942,4.4855,4.4855,228000.0
2010-02-16 14:50:00,5.12,5.13,5.12,5.12,257600.0,4.4855,4.4942,4.4855,4.4855,257600.0
2010-02-16 15:00:00,5.12,5.13,5.12,5.13,168000.0,4.4855,4.4942,4.4855,4.4942,168000.0
2010-02-16 15:10:00,5.13,5.13,5.13,5.13,140800.0,4.4942,4.4942,4.4942,4.4942,140800.0
2010-02-16 15:20:00,5.13,5.14,5.13,5.14,357600.0,4.4942,4.503,4.4942,4.503,357600.0
2010-02-16 15:30:00,5.14,5.16,5.14,5.16,536800.0,4.503,4.5205,4.503,4.5205,536800.0
2010-02-16 15:40:00,5.16,5.17,5.16,5.17,730400.0,4.5205,4.5293,4.5205,4.5293,730400.0
2010-02-16 15:50:00,5.17,5.17,5.16,5.16,694400.0,4.5293,4.5293,4.5205,4.5205,694400.0
2010-02-17 09:30:00,5.19,5.24,5.18,5.19,256800.0,4.5468,4.5906,4.538,4.5468,256800.0
2010-02-17 09:40:00,5.18,5.18,5.16,5.18,174400.0,4.538,4.538,4.5205,4.538,174400.0
2010-02-17 09:50:00,5.18,5.18,5.16,5.17,164000.0,4.538,4.538,4.5205,4.5293,164000.0
2010-02-17 10:00:00,5.16,5.17,5.16,5.17,207200.0,4.5205,4.5293,4.5205,4.5293,207200.0
2010-02-17 10:10:00,5.17,5.18,5.16,5.17,92800.0,4.5293,4.538,4.5205,4.5293,92800.0
2010-02-17 10:20:00,5.17,5.18,5.17,5.18,84800.0,4.5293,4.538,4.5293,4.538,84800.0
2010-02-17 10:30:00,5.18,5.19,5.17,5.18,121600.0,4.538,4.5468,4.5293,4.538,121600.0
2010-02-17 10:40:00,5.18,5.18,5.17,5.17,108800.0,4.538,4.538,4.5293,4.5293,108800.0
2010-02-17 10:50:00,5.17,5.18,5.16,5.17,102400.0,4.5293,4.538,4.5205,4.5293,102400.0
2010-02-17 11:00:00,5.17,5.17,5.15,5.16,180800.0,4.5293,4.5293,4.5118,4.5205,180800.0
2010-02-17 11:10:00,5.16,5.17,5.16,5.17,191200.0,4.5205,4.5293,4.5205,4.5293,191200.0
2010-02-17 11:20:00,5.17,5.17,5.15,5.15,86400.0,4.5293,4.5293,4.5118,4.5118,86400.0
2010-02-17 11:30:00,5.15,5.16,5.15,5.16,112000.0,4.5118,4.5205,4.5118,4.5205,112000.0
2010-02-17 11:40:00,5.16,5.16,5.15,5.16,65600.0,4.5205,4.5205,4.5118,4.5205,65600.0
2010-02-17 11:50:00,5.16,5.17,5.16,5.17,49600.0,4.5205,4.5293,4.5205,4.5293,49600.0
2010-02-17 12:00:00,5.17,5.18,5.17,5.17,83200.0,4.5293,4.538,4.5293,4.5293,83200.0
2010-02-17 12:10:00,5.17,5.18,5.17,5.18,69600.0,4.5293,4.538,4.5293,4.538,69600.0
2010-02-17 12:20:00,5.18,5.18,5.18,5.18,51200.0,4.538,4.538,4.538,4.538,51200.0
2010-02-17 12:30:00,5.18,5.18,5.17,5.17,88800.0,4.538,4.538,4.5293,4.5293,88800.0
2010-02-17 12:40:00,5.17,5.18,5.17,5.17,87200.0,4.5293,4.538,4.5293,4.5293,87200.0
2010-02-17 12:50:00,5.18,5.18,5.17,5.18,52000.0,4.538,4.538,4.5293,4.538,52000.0
2010-02-17 13:00:00,5.18,5.19,5.18,5.18,85600.0,4.538,4.5468,4.538,4.538,85600.0
2010-02-17 13:10:00,5.18,5.18,5.18,5.18,65600.0,4.538,4.538,4.538,4.538,65600.0
2010-02-17 13:20:00,5.18,5.19,5.18,5.18,48000.0,4.538,4.5468,4.538,4.538,48000.0
2010-02-17 13:30:00,5.18,5.18,5.18,5.18,82400.0,4.538,4.538,4.538,4.538,82400.0
2010-02-17 13:40:00,5.18,5.18,5.18,5.18,64000.0,4.538,4.538,4.538,4.538,64000.0
2010-02-17 13:50:00,5.18,5.18,5.17,5.18,60800.0,4.538,4.538,4.5293,4.538,60800.0
2010-02-17 14:00:00,5.18,5.19,5.17,5.18,422400.0,4.538,4.5468,4.5293,4.538,422400.0
2010-02-17 14:10:00,5.19,5.19,5.18,5.18,127200.0,4.5468,4.5468,4.538,4.538,127200.0
2010-02-17 14:20:00,5.19,5.19,5.18,5.18,96000.0,4.5468,4.5468,4.538,4.538,96000.0
2010-02-17 14:30:00,5.18,5.19,5.18,5.19,96000.0,4.538,4.5468,4.538,4.5468,96000.0
2010-02-17 14:40:00,5.18,5.19,5.18,5.19,60800.0,4.538,4.5468,4.538,4.5468,60800.0
2010-02-17 14:50:00,5.19,5.19,5.18,5.19,354400.0,4.5468,4.5468,4.538,4.5468,354400.0
2010-02-17 15:00:00,5.19,5.19,5.18,5.19,227200.0,4.5468,4.5468,4.538,4.5468,227200.0
2010-02-17 15:10:00,5.19,5.2,5.19,5.2,137600.0,4.5468,4.5556,4.5468,4.5556,137600.0
2010-02-17 15:20:00,5.2,5.21,5.19,5.2,270400.0,4.5556,4.5643,4.5468,4.5556,270400.0
2010-02-17 15:30:00,5.2,5.21,5.2,5.2,217600.0,4.5556,4.5643,4.5556,4.5556,217600.0
2010-02-17 15:40:00,5.2,5.21,5.19,5.2,397600.0,4.5556,4.5643,4.5468,4.5556,397600.0
2010-02-17 15:50:00,5.2,5.21,5.2,5.21,471200.0,4.5556,4.5643,4.5556,4.5643,471200.0
2010-02-18 09:30:00,5.2,5.21,5.19,5.2,170400.0,4.5556,4.5643,4.5468,4.5556,170400.0
2010-02-18 09:40:00,5.2,5.2,5.19,5.2,186400.0,4.5556,4.5556,4.5468,4.5556,186400.0
2010-02-18 09:50:00,5.19,5.21,5.19,5.2,100800.0,4.5468,4.5643,4.5468,4.5556,100800.0
2010-02-18 10:00:00,5.2,5.2,5.19,5.19,157600.0,4.5556,4.5556,4.5468,4.5468,157600.0
2010-02-18 10:10:00,5.19,5.2,5.19,5.19,120800.0,4.5468,4.5556,4.5468,4.5468,120800.0
2010-02-18 10:20:00,5.19,5.19,5.18,5.19,148000.0,4.5468,4.5468,4.538,4.5468,148000.0
2010-02-18 10:30:00,5.19,5.2,5.18,5.2,152800.0,4.5468,4.5556,4.538,4.5556,152800.0
2010-02-18 10:40:00,5.2,5.21,5.2,5.21,103200.0,4.5556,4.5643,4.5556,4.5643,103200.0
2010-02-18 10:50:00,5.21,5.21,5.21,5.21,154400.0,4.5643,4.5643,4.5643,4.5643,154400.0
2010-02-18 11:00:00,5.21,5.22,5.21,5.21,259200.0,4.5643,4.5731,4.5643,4.5643,259200.0
2010-02-18 11:10:00,5.21,5.22,5.21,5.21,95200.0,4.5643,4.5731,4.5643,4.5643,95200.0
2010-02-18 11:20:00,5.21,5.22,5.21,5.21,95200.0,4.5643,4.5731,4.5643,4.5643,95200.0
2010-02-18 11:30:00,5.21,5.22,5.21,5.22,124800.0,4.5643,4.5731,4.5643,4.5731,124800.0
2010-02-18 11:40:00,5.22,5.23,5.22,5.22,48800.0,4.5731,4.5818,4.5731,4.5731,48800.0
2010-02-18 11:50:00,5.22,5.22,5.22,5.22,47200.0,4.5731,4.5731,4.5731,4.5731,47200.0
2010-02-18 12:00:00,5.22,5.22,5.21,5.21,65600.0,4.5731,4.5731,4.5643,4.5643,65600.0
2010-02-18 12:10:00,5.21,5.22,5.21,5.21,94400.0,4.5643,4.5731,4.5643,4.5643,94400.0
2010-02-18 12:20:00,5.21,5.22,5.21,5.22,48000.0,4.5643,4.5731,4.5643,4.5731,48000.0
2010-02-18 12:30:00,5.22,5.22,5.22,5.22,86400.0,4.5731,4.5731,4.5731,4.5731,86400.0
2010-02-18 12:40:00,5.22,5.22,5.21,5.22,131200.0,4.5731,4.5731,4.5643,4.5731,131200.0
2010-02-18 12:50:00,5.22,5.23,5.22,5.22,89600.0,4.5731,4.5818,4.5731,4.5731,89600.0
2010-02-18 13:00:00,5.22,5.24,5.22,5.24,301600.0,4.5731,4.5906,4.5731,4.5906,301600.0
2010-02-18 13:10:00,5.24,5.24,5.24,5.24,128000.0,4.5906,4.5906,4.5906,4.5906,128000.0
2010-02-18 13:20:00,5.24,5.24,5.24,5.24,96000.0,4.5906,4.5906,4.5906,4.5906,96000.0
2010-02-18 13:30:00,5.24,5.25,5.24,5.24,130400.0,4.5906,4.5994,4.5906,4.5906,130400.0
2010-02-18 13:40:00,5.24,5.24,5.24,5.24,131200.0,4.5906,4.5906,4.5906,4.5906,131200.0
2010-02-18 13:50:00,5.24,5.24,5.24,5.24,133600.0,4.5906,4.5906,4.5906,4.5906,133600.0
2010-02-18 14:00:00,5.24,5.24,5.23,5.24,164800.0,4.5906,4.5906,4.5818,4.5906,164800.0
2010-02-18 14:10:00,5.24,5.25,5.24,5.25,113600.0,4.5906,4.5994,4.5906,4.5994,113600.0
2010-02-18 14:20:00,5.25,5.26,5.25,5.25,121600.0,4.5994,4.6081,4.5994,4.5994,121600.0
2010-02-18 14:30:00,5.25,5.25,5.24,5.25,698400.0,4.5994,4.5994,4.5906,4.5994,698400.0
2010-02-18 14:40:00,5.25,5.25,5.24,5.25,163200.0,4.5994,4.5994,4.5906,4.5994,163200.0
2010-02-18 14:50:00,5.25,5.26,5.25,5.26,173600.0,4.5994,4.6081,4.5994,4.6081,173600.0
2010-02-18 15:00:00,5.26,5.26,5.25,5.26,290400.0,4.6081,4.6081,4.5994,4.6081,290400.0
2010-02-18 15:10:00,5.26,5.26,5.25,5.25,849600.0,4.6081,4.6081,4.5994,4.5994,849600.0
2010-02-18 15:20:00,5.25,5.25,5.25,5.25,256000.0,4.5994,4.5994,4.5994,4.5994,256000.0
2010-02-18 15:30:00,5.25,5.26,5.25,5.25,412800.0,4.5994,4.6081,4.5994,4.5994,412800.0
2010-02-18 15:40:00,5.25,5.26,5.25,5.26,515200.0,4.5994,4.6081,4.5994,4.6081,515200.0
2010-02-18 15:50:00,5.25,5.26,5.24,5.25,1033600.0,4.5994,4.6081,4.5906,4.5994,1033600.0
2010-02-19 09:30:00,5.39,5.45,5.35,5.37,3352000.0,4.722,4.7746,4.687,4.7045,3352000.0
2010-02-19 09:40:00,5.37,5.37,5.32,5.34,840800.0,4.7045,4.7045,4.6607,4.6782,840800.0
2010-02-19 09:50:00,5.34,5.34,5.29,5.29,316000.0,4.6782,4.6782,4.6344,4.6344,316000.0
2010-02-19 10:00:00,5.29,5.31,5.29,5.31,314400.0,4.6344,4.6519,4.6344,4.6519,314400.0
2010-02-19 10:10:00,5.3,5.3,5.29,5.29,194400.0,4.6432,4.6432,4.6344,4.6344,194400.0
2010-02-19 10:20:00,5.29,5.34,5.29,5.32,252800.0,4.6344,4.6782,4.6344,4.6607,252800.0
2010-02-19 10:30:00,5.33,5.33,5.3,5.31,152800.0,4.6694,4.6694,4.6432,4.6519,152800.0
2010-02-19 10:40:00,5.31,5.33,5.31,5.32,235200.0,4.6519,4.6694,4.6519,4.6607,235200.0
2010-02-19 10:50:00,5.32,5.32,5.31,5.31,113600.0,4.6607,4.6607,4.6519,4.6519,113600.0
2010-02-19 11:00:00,5.31,5.32,5.31,5.32,138400.0,4.6519,4.6607,4.6519,4.6607,138400.0
2010-02-19 11:10:00,5.32,5.34,5.32,5.33,200800.0,4.6607,4.6782,4.6607,4.6694,200800.0
2010-02-19 11:20:00,5.33,5.34,5.33,5.34,393600.0,4.6694,4.6782,4.6694,4.6782,393600.0
2010-02-19 11:30:00,5.34,5.35,5.34,5.35,167200.0,4.6782,4.687,4.6782,4.687,167200.0
2010-02-19 11:40:00,5.35,5.35,5.35,5.35,220800.0,4.687,4.687,4.687,4.687,220800.0
2010-02-19 11:50:00,5.35,5.37,5.35,5.37,511200.0,4.687,4.7045,4.687,4.7045,511200.0
2010-02-19 12:00:00,5.37,5.38,5.36,5.37,557600.0,4.7045,4.7132,4.6957,4.7045,557600.0
2010-02-19 12:10:00,5.37,5.37,5.36,5.37,90400.0,4.7045,4.7045,4.6957,4.7045,90400.0
2010-02-19 12:20:00,5.37,5.38,5.36,5.37,111200.0,4.7045,4.7132,4.6957,4.7045,111200.0
2010-02-19 12:30:00,5.37,5.37,5.36,5.36,91200.0,4.7045,4.7045,4.6957,4.6957,91200.0
2010-02-19 12:40:00,5.36,5.37,5.36,5.37,82400.0,4.6957,4.7045,4.6957,4.7045,82400.0
2010-02-19 12:50:00,5.37,5.38,5.37,5.37,110400.0,4.7045,4.7132,4.7045,4.7045,110400.0
2010-02-19 13:00:00,5.37,5.38,5.37,5.37,176800.0,4.7045,4.7132,4.7045,4.7045,176800.0
2010-02-19 13:10:00,5.37,5.37,5.36,5.36,132800.0,4.7045,4.7045,4.6957,4.6957,132800.0
2010-02-19 13:20:00,5.36,5.36,5.35,5.35,119200.0,4.6957,4.6957,4.687,4.687,119200.0
2010-02-19 13:30:00,5.35,5.36,5.35,5.36,130400.0,4.687,4.6957,4.687,4.6957,130400.0
2010-02-19 13:40:00,5.35,5.35,5.34,5.35,124800.0,4.687,4.687,4.6782,4.687,124800.0
2010-02-19 13:50:00,5.35,5.35,5.34,5.35,126400.0,4.687,4.687,4.6782,4.687,126400.0
2010-02-19 14:00:00,5.35,5.35,5.34,5.34,94400.0,4.687,4.687,4.6782,4.6782,94400.0
2010-02-19 14:10:00,5.34,5.35,5.34,5.35,140000.0,4.6782,4.687,4.6782,4.687,140000.0
2010-02-19 14:20:00,5.35,5.35,5.34,5.34,73600.0,4.687,4.687,4.6782,4.6782,73600.0
2010-02-19 14:30:00,5.34,5.34,5.34,5.34,97600.0,4.6782,4.6782,4.6782,4.6782,97600.0
2010-02-19 14:40:00,5.34,5.34,5.33,5.34,130400.0,4.6782,4.6782,4.6694,4.6782,130400.0
2010-02-19 14:50:00,5.34,5.35,5.34,5.34,165600.0,4.6782,4.687,4.6782,4.6782,165600.0
2010-02-19 15:00:00,5.34,5.34,5.33,5.34,153600.0,4.6782,4.6782,4.6694,4.6782,153600.0
2010-02-19 15:10:00,5.34,5.34,5.32,5.32,219200.0,4.6782,4.6782,4.6607,4.6607,219200.0
2010-02-19 15:20:00,5.32,5.33,5.32,5.32,376000.0,4.6607,4.6694,4.6607,4.6607,376000.0
2010-02-19 15:30:00,5.32,5.34,5.32,5.34,336800.0,4.6607,4.6782,4.6607,4.6782,336800.0
2010-02-19 15:40:00,5.34,5.37,5.34,5.37,1408000.0,4.6782,4.7045,4.6782,4.7045,1408000.0
2010-02-19 15:50:00,5.37,5.37,5.34,5.34,819200.0,4.7045,4.7045,4.6782,4.6782,819200.0
2010-02-22 09:30:00,5.36,5.36,5.32,5.33,245600.0,4.6957,4.6957,4.6607,4.6694,245600.0
2010-02-22 09:40:00,5.33,5.33,5.3,5.3,416000.0,4.6694,4.6694,4.6432,4.6432,416000.0
2010-02-22 09:50:00,5.3,5.3,5.29,5.29,218400.0,4.6432,4.6432,4.6344,4.6344,218400.0
2010-02-22 10:00:00,5.29,5.29,5.26,5.27,321600.0,4.6344,4.6344,4.6081,4.6169,321600.0
2010-02-22 10:10:00,5.27,5.29,5.27,5.29,89600.0,4.6169,4.6344,4.6169,4.6344,89600.0
2010-02-22 10:20:00,5.29,5.3,5.28,5.29,177600.0,4.6344,4.6432,4.6256,4.6344,177600.0
2010-02-22 10:30:00,5.28,5.29,5.28,5.28,116000.0,4.6256,4.6344,4.6256,4.6256,116000.0
2010-02-22 10:40:00,5.28,5.28,5.26,5.26,225600.0,4.6256,4.6256,4.6081,4.6081,225600.0
2010-02-22 10:50:00,5.26,5.27,5.25,5.25,202400.0,4.6081,4.6169,4.5994,4.5994,202400.0
2010-02-22 11:00:00,5.25,5.27,5.25,5.27,77600.0,4.5994,4.6169,4.5994,4.6169,77600.0
2010-02-22 11:10:00,5.27,5.28,5.26,5.28,57600.0,4.6169,4.6256,4.6081,4.6256,57600.0
2010-02-22 11:20:00,5.28,5.28,5.27,5.27,103200.0,4.6256,4.6256,4.6169,4.6169,103200.0
2010-02-22 11:30:00,5.27,5.27,5.26,5.26,92800.0,4.6169,4.6169,4.6081,4.6081,92800.0
2010-02-22 11:40:00,5.26,5.27,5.26,5.26,72000.0,4.6081,4.6169,4.6081,4.6081,72000.0
2010-02-22 11:50:00,5.26,5.26,5.24,5.25,216000.0,4.6081,4.6081,4.5906,4.5994,216000.0
2010-02-22 12:00:00,5.25,5.26,5.25,5.26,86400.0,4.5994,4.6081,4.5994,4.6081,86400.0
2010-02-22 12:10:00,5.26,5.27,5.26,5.26,99200.0,4.6081,4.6169,4.6081,4.6081,99200.0
2010-02-22 12:20:00,5.26,5.27,5.25,5.25,121600.0,4.6081,4.6169,4.5994,4.5994,121600.0
2010-02-22 12:30:00,5.25,5.25,5.25,5.25,160800.0,4.5994,4.5994,4.5994,4.5994,160800.0
2010-02-22 12:40:00,5.25,5.26,5.25,5.26,72800.0,4.5994,4.6081,4.5994,4.6081,72800.0
2010-02-22 12:50:00,5.26,5.27,5.26,5.26,144800.0,4.6081,4.6169,4.6081,4.6081,144800.0
2010-02-22 13:00:00,5.26,5.26,5.24,5.24,272000.0,4.6081,4.6081,4.5906,4.5906,272000.0
2010-02-22 13:10:00,5.24,5.25,5.24,5.24,213600.0,4.5906,4.5994,4.5906,4.5906,213600.0
2010-02-22 13:20:00,5.24,5.25,5.24,5.25,228800.0,4.5906,4.5994,4.5906,4.5994,228800.0
2010-02-22 13:30:00,5.25,5.25,5.24,5.25,94400.0,4.5994,4.5994,4.5906,4.5994,94400.0
2010-02-22 13:40:00,5.25,5.25,5.25,5.25,240000.0,4.5994,4.5994,4.5994,4.5994,240000.0
2010-02-22 13:50:00,5.25,5.25,5.24,5.24,181600.0,4.5994,4.5994,4.5906,4.5906,181600.0
2010-02-22 14:00:00,5.24,5.25,5.24,5.25,105600.0,4.5906,4.5994,4.5906,4.5994,105600.0
2010-02-22 14:10:00,5.25,5.25,5.25,5.25,136000.0,4.5994,4.5994,4.5994,4.5994,136000.0
2010-02-22 14:20:00,5.25,5.26,5.25,5.26,105600.0,4.5994,4.6081,4.5994,4.6081,105600.0
2010-02-22 14:30:00,5.25,5.26,5.25,5.26,92000.0,4.5994,4.6081,4.5994,4.6081,92000.0
2010-02-22 14:40:00,5.26,5.26,5.25,5.25,159200.0,4.6081,4.6081,4.5994,4.5994,159200.0
2010-02-22 14:50:00,5.25,5.26,5.25,5.25,151200.0,4.5994,4.6081,4.5994,4.5994,151200.0
2010-02-22 15:00:00,5.25,5.26,5.25,5.26,414400.0,4.5994,4.6081,4.5994,4.6081,414400.0
2010-02-22 15:10:00,5.26,5.26,5.25,5.25,158400.0,4.6081,4.6081,4.5994,4.5994,158400.0
2010-02-22 15:20:00,5.25,5.25,5.24,5.24,167200.0,4.5994,4.5994,4.5906,4.5906,167200.0
2010-02-22 15:30:00,5.24,5.25,5.24,5.24,304800.0,4.5906,4.5994,4.5906,4.5906,304800.0
2010-02-22 15:40:00,5.24,5.24,5.21,5.22,1137600.0,4.5906,4.5906,4.5643,4.5731,1137600.0
2010-02-22 15:50:00,5.22,5.22,5.21,5.22,1240000.0,4.5731,4.5731,4.5643,4.5731,1240000.0
2010-02-23 09:30:00,5.22,5.26,5.19,5.21,316800.0,4.5731,4.6081,4.5468,4.5643,316800.0
2010-02-23 09:40:00,5.21,5.23,5.2,5.22,200000.0,4.5643,4.5818,4.5556,4.5731,200000.0
2010-02-23 09:50:00,5.22,5.24,5.21,5.22,108800.0,4.5731,4.5906,4.5643,4.5731,108800.0
2010-02-23 10:00:00,5.22,5.22,5.19,5.2,578400.0,4.5731,4.5731,4.5468,4.5556,578400.0
2010-02-23 10:10:00,5.2,5.2,5.17,5.18,229600.0,4.5556,4.5556,4.5293,4.538,229600.0
2010-02-23 10:20:00,5.18,5.18,5.16,5.16,223200.0,4.538,4.538,4.5205,4.5205,223200.0
2010-02-23 10:30:00,5.16,5.16,5.15,5.15,148800.0,4.5205,4.5205,4.5118,4.5118,148800.0
2010-02-23 10:40:00,5.16,5.16,5.15,5.16,92800.0,4.5205,4.5205,4.5118,4.5205,92800.0
2010-02-23 10:50:00,5.16,5.17,5.16,5.17,81600.0,4.5205,4.5293,4.5205,4.5293,81600.0
2010-02-23 11:00:00,5.17,5.17,5.15,5.16,151200.0,4.5293,4.5293,4.5118,4.5205,151200.0
2010-02-23 11:10:00,5.16,5.16,5.15,5.16,102400.0,4.5205,4.5205,4.5118,4.5205,102400.0
2010-02-23 11:20:00,5.16,5.16,5.15,5.15,128000.0,4.5205,4.5205,4.5118,4.5118,128000.0
2010-02-23 11:30:00,5.15,5.16,5.15,5.16,41600.0,4.5118,4.5205,4.5118,4.5205,41600.0
2010-02-23 11:40:00,5.15,5.16,5.15,5.16,27200.0,4.5118,4.5205,4.5118,4.5205,27200.0
2010-02-23 11:50:00,5.16,5.16,5.15,5.15,84000.0,4.5205,4.5205,4.5118,4.5118,84000.0
2010-02-23 12:00:00,5.15,5.15,5.14,5.15,50400.0,4.5118,4.5118,4.503,4.5118,50400.0
2010-02-23 12:10:00,5.14,5.15,5.14,5.15,56800.0,4.503,4.5118,4.503,4.5118,56800.0
2010-02-23 12:20:00,5.15,5.15,5.14,5.14,117600.0,4.5118,4.5118,4.503,4.503,117600.0
2010-02-23 12:30:00,5.14,5.15,5.14,5.15,158400.0,4.503,4.5118,4.503,4.5118,158400.0
2010-02-23 12:40:00,5.15,5.15,5.14,5.14,97600.0,4.5118,4.5118,4.503,4.503,97600.0
2010-02-23 12:50:00,5.14,5.15,5.14,5.14,51200.0,4.503,4.5118,4.503,4.503,51200.0
2010-02-23 13:00:00,5.14,5.15,5.14,5.15,306400.0,4.503,4.5118,4.503,4.5118,306400.0
2010-02-23 13:10:00,5.15,5.16,5.15,5.16,126400.0,4.5118,4.5205,4.5118,4.5205,126400.0
2010-02-23 13:20:00,5.16,5.16,5.16,5.16,60000.0,4.5205,4.5205,4.5205,4.5205,60000.0
2010-02-23 13:30:00,5.16,5.16,5.15,5.15,52000.0,4.5205,4.5205,4.5118,4.5118,52000.0
2010-02-23 13:40:00,5.15,5.16,5.14,5.14,85600.0,4.5118,4.5205,4.503,4.503,85600.0
2010-02-23 13:50:00,5.15,5.15,5.14,5.14,60800.0,4.5118,4.5118,4.503,4.503,60800.0
2010-02-23 14:00:00,5.14,5.15,5.14,5.15,146400.0,4.503,4.5118,4.503,4.5118,146400.0
2010-02-23 14:10:00,5.15,5.16,5.15,5.15,75200.0,4.5118,4.5205,4.5118,4.5118,75200.0
2010-02-23 14:20:00,5.15,5.15,5.15,5.15,91200.0,4.5118,4.5118,4.5118,4.5118,91200.0
2010-02-23 14:30:00,5.15,5.16,5.15,5.16,153600.0,4.5118,4.5205,4.5118,4.5205,153600.0
2010-02-23 14:40:00,5.16,5.16,5.15,5.16,44800.0,4.5205,4.5205,4.5118,4.5205,44800.0
2010-02-23 14:50:00,5.16,5.16,5.15,5.15,71200.0,4.5205,4.5205,4.5118,4.5118,71200.0
2010-02-23 15:00:00,5.15,5.16,5.15,5.15,147200.0,4.5118,4.5205,4.5118,4.5118,147200.0
2010-02-23 15:10:00,5.15,5.17,5.15,5.16,153600.0,4.5118,4.5293,4.5118,4.5205,153600.0
2010-02-23 15:20:00,5.16,5.16,5.16,5.16,80800.0,4.5205,4.5205,4.5205,4.5205,80800.0
2010-02-23 15:30:00,5.16,5.16,5.15,5.16,220000.0,4.5205,4.5205,4.5118,4.5205,220000.0
2010-02-23 15:40:00,5.16,5.16,5.16,5.16,404800.0,4.5205,4.5205,4.5205,4.5205,404800.0
2010-02-23 15:50:00,5.16,5.16,5.15,5.15,704800.0,4.5205,4.5205,4.5118,4.5118,704800.0
2010-02-24 09:30:00,5.17,5.19,5.15,5.19,144800.0,4.5293,4.5468,4.5118,4.5468,144800.0
2010-02-24 09:40:00,5.19,5.2,5.18,5.19,84800.0,4.5468,4.5556,4.538,4.5468,84800.0
2010-02-24 09:50:00,5.19,5.2,5.19,5.19,120000.0,4.5468,4.5556,4.5468,4.5468,120000.0
2010-02-24 10:00:00,5.19,5.19,5.16,5.16,147200.0,4.5468,4.5468,4.5205,4.5205,147200.0
2010-02-24 10:10:00,5.16,5.16,5.15,5.15,99200.0,4.5205,4.5205,4.5118,4.5118,99200.0
2010-02-24 10:20:00,5.15,5.15,5.13,5.14,145600.0,4.5118,4.5118,4.4942,4.503,145600.0
2010-02-24 10:30:00,5.14,5.18,5.14,5.17,156000.0,4.503,4.538,4.503,4.5293,156000.0
2010-02-24 10:40:00,5.18,5.22,5.17,5.21,433600.0,4.538,4.5731,4.5293,4.5643,433600.0
2010-02-24 10:50:00,5.21,5.21,5.18,5.19,75200.0,4.5643,4.5643,4.538,4.5468,75200.0
2010-02-24 11:00:00,5.19,5.2,5.18,5.19,106400.0,4.5468,4.5556,4.538,4.5468,106400.0
2010-02-24 11:10:00,5.19,5.2,5.18,5.18,69600.0,4.5468,4.5556,4.538,4.538,69600.0
2010-02-24 11:20:00,5.18,5.19,5.17,5.18,65600.0,4.538,4.5468,4.5293,4.538,65600.0
2010-02-24 11:30:00,5.18,5.19,5.18,5.18,44800.0,4.538,4.5468,4.538,4.538,44800.0
2010-02-24 11:40:00,5.18,5.18,5.17,5.18,46400.0,4.538,4.538,4.5293,4.538,46400.0
2010-02-24 11:50:00,5.18,5.18,5.17,5.18,73600.0,4.538,4.538,4.5293,4.538,73600.0
2010-02-24 12:00:00,5.18,5.18,5.17,5.17,64000.0,4.538,4.538,4.5293,4.5293,64000.0
2010-02-24 12:10:00,5.17,5.18,5.16,5.18,53600.0,4.5293,4.538,4.5205,4.538,53600.0
2010-02-24 12:20:00,5.17,5.18,5.16,5.17,114400.0,4.5293,4.538,4.5205,4.5293,114400.0
2010-02-24 12:30:00,5.16,5.17,5.16,5.16,62400.0,4.5205,4.5293,4.5205,4.5205,62400.0
2010-02-24 12:40:00,5.16,5.17,5.16,5.16,68000.0,4.5205,4.5293,4.5205,4.5205,68000.0
2010-02-24 12:50:00,5.16,5.17,5.16,5.17,493600.0,4.5205,4.5293,4.5205,4.5293,493600.0
2010-02-24 13:00:00,5.17,5.18,5.17,5.18,640800.0,4.5293,4.538,4.5293,4.538,640800.0
2010-02-24 13:10:00,5.18,5.19,5.18,5.18,97600.0,4.538,4.5468,4.538,4.538,97600.0
2010-02-24 13:20:00,5.18,5.18,5.18,5.18,45600.0,4.538,4.538,4.538,4.538,45600.0
2010-02-24 13:30:00,5.18,5.18,5.18,5.18,63200.0,4.538,4.538,4.538,4.538,63200.0
2010-02-24 13:40:00,5.18,5.18,5.17,5.18,128800.0,4.538,4.538,4.5293,4.538,128800.0
2010-02-24 13:50:00,5.18,5.18,5.18,5.18,64000.0,4.538,4.538,4.538,4.538,64000.0
2010-02-24 14:00:00,5.18,5.18,5.18,5.18,65600.0,4.538,4.538,4.538,4.538,65600.0
2010-02-24 14:10:00,5.18,5.18,5.17,5.18,96000.0,4.538,4.538,4.5293,4.538,96000.0
2010-02-24 14:20:00,5.18,5.18,5.17,5.18,140800.0,4.538,4.538,4.5293,4.538,140800.0
2010-02-24 14:30:00,5.18,5.18,5.17,5.17,360800.0,4.538,4.538,4.5293,4.5293,360800.0
2010-02-24 14:40:00,5.17,5.18,5.16,5.18,143200.0,4.5293,4.538,4.5205,4.538,143200.0
2010-02-24 14:50:00,5.18,5.18,5.17,5.18,140000.0,4.538,4.538,4.5293,4.538,140000.0
2010-02-24 15:00:00,5.18,5.18,5.18,5.18,152000.0,4.538,4.538,4.538,4.538,152000.0
2010-02-24 15:10:00,5.18,5.19,5.18,5.18,194400.0,4.538,4.5468,4.538,4.538,194400.0
2010-02-24 15:20:00,5.18,5.19,5.18,5.18,209600.0,4.538,4.5468,4.538,4.538,209600.0
2010-02-24 15:30:00,5.18,5.2,5.18,5.2,314400.0,4.538,4.5556,4.538,4.5556,314400.0
2010-02-24 15:40:00,5.2,5.21,5.19,5.2,451200.0,4.5556,4.5643,4.5468,4.5556,451200.0
2010-02-24 15:50:00,5.2,5.21,5.2,5.21,535200.0,4.5556,4.5643,4.5556,4.5643,535200.0
2010-02-25 09:30:00,5.1,5.1,5.07,5.08,188000.0,4.4679,4.4679,4.4417,4.4504,188000.0
2010-02-25 09:40:00,5.08,5.08,5.04,5.05,184800.0,4.4504,4.4504,4.4154,4.4241,184800.0
2010-02-25 09:50:00,5.05,5.08,5.05,5.07,81600.0,4.4241,4.4504,4.4241,4.4417,81600.0
2010-02-25 10:00:00,5.07,5.07,5.06,5.06,144000.0,4.4417,4.4417,4.4329,4.4329,144000.0
2010-02-25 10:10:00,5.06,5.09,5.06,5.09,238400.0,4.4329,4.4592,4.4329,4.4592,238400.0
2010-02-25 10:20:00,5.09,5.11,5.09,5.11,194400.0,4.4592,4.4767,4.4592,4.4767,194400.0
2010-02-25 10:30:00,5.1,5.1,5.09,5.09,131200.0,4.4679,4.4679,4.4592,4.4592,131200.0
2010-02-25 10:40:00,5.09,5.09,5.08,5.08,52800.0,4.4592,4.4592,4.4504,4.4504,52800.0
2010-02-25 10:50:00,5.08,5.09,5.07,5.07,147200.0,4.4504,4.4592,4.4417,4.4417,147200.0
2010-02-25 11:00:00,5.07,5.08,5.06,5.08,195200.0,4.4417,4.4504,4.4329,4.4504,195200.0
2010-02-25 11:10:00,5.08,5.1,5.08,5.1,367200.0,4.4504,4.4679,4.4504,4.4679,367200.0
2010-02-25 11:20:00,5.1,5.11,5.09,5.1,232000.0,4.4679,4.4767,4.4592,4.4679,232000.0
2010-02-25 11:30:00,5.1,5.1,5.09,5.09,208000.0,4.4679,4.4679,4.4592,4.4592,208000.0
2010-02-25 11:40:00,5.09,5.09,5.09,5.09,166400.0,4.4592,4.4592,4.4592,4.4592,166400.0
2010-02-25 11:50:00,5.09,5.1,5.08,5.09,164000.0,4.4592,4.4679,4.4504,4.4592,164000.0
2010-02-25 12:00:00,5.09,5.11,5.09,5.11,157600.0,4.4592,4.4767,4.4592,4.4767,157600.0
2010-02-25 12:10:00,5.11,5.11,5.1,5.1,96000.0,4.4767,4.4767,4.4679,4.4679,96000.0
2010-02-25 12:20:00,5.1,5.11,5.1,5.1,105600.0,4.4679,4.4767,4.4679,4.4679,105600.0
2010-02-25 12:30:00,5.1,5.12,5.1,5.11,95200.0,4.4679,4.4855,4.4679,4.4767,95200.0
2010-02-25 12:40:00,5.11,5.12,5.1,5.1,112000.0,4.4767,4.4855,4.4679,4.4679,112000.0
2010-02-25 12:50:00,5.1,5.11,5.1,5.1,78400.0,4.4679,4.4767,4.4679,4.4679,78400.0
2010-02-25 13:00:00,5.1,5.11,5.1,5.1,93600.0,4.4679,4.4767,4.4679,4.4679,93600.0
2010-02-25 13:10:00,5.1,5.11,5.1,5.11,70400.0,4.4679,4.4767,4.4679,4.4767,70400.0
2010-02-25 13:20:00,5.11,5.11,5.1,5.11,66400.0,4.4767,4.4767,4.4679,4.4767,66400.0
2010-02-25 13:30:00,5.11,5.11,5.1,5.11,48000.0,4.4767,4.4767,4.4679,4.4767,48000.0
2010-02-25 13:40:00,5.1,5.12,5.1,5.12,80000.0,4.4679,4.4855,4.4679,4.4855,80000.0
2010-02-25 13:50:00,5.12,5.15,5.12,5.15,80800.0,4.4855,4.5118,4.4855,4.5118,80800.0
2010-02-25 14:00:00,5.15,5.16,5.15,5.15,258400.0,4.5118,4.5205,4.5118,4.5118,258400.0
2010-02-25 14:10:00,5.15,5.15,5.14,5.14,92800.0,4.5118,4.5118,4.503,4.503,92800.0
2010-02-25 14:20:00,5.14,5.15,5.14,5.14,118400.0,4.503,4.5118,4.503,4.503,118400.0
2010-02-25 14:30:00,5.14,5.15,5.14,5.14,128800.0,4.503,4.5118,4.503,4.503,128800.0
2010-02-25 14:40:00,5.14,5.15,5.14,5.14,123200.0,4.503,4.5118,4.503,4.503,123200.0
2010-02-25 14:50:00,5.14,5.16,5.14,5.16,253600.0,4.503,4.5205,4.503,4.5205,253600.0
2010-02-25 15:00:00,5.16,5.18,5.15,5.18,431200.0,4.5205,4.538,4.5118,4.538,431200.0
2010-02-25 15:10:00,5.18,5.18,5.16,5.16,259200.0,4.538,4.538,4.5205,4.5205,259200.0
2010-02-25 15:20:00,5.16,5.18,5.16,5.18,266400.0,4.5205,4.538,4.5205,4.538,266400.0
2010-02-25 15:30:00,5.18,5.19,5.17,5.18,260800.0,4.538,4.5468,4.5293,4.538,260800.0
2010-02-25 15:40:00,5.18,5.2,5.18,5.18,409600.0,4.538,4.5556,4.538,4.538,409600.0
2010-02-25 15:50:00,5.18,5.19,5.17,5.19,449600.0,4.538,4.5468,4.5293,4.5468,449600.0
2010-02-26 09:30:00,5.17,5.17,5.15,5.15,187200.0,4.5293,4.5293,4.5118,4.5118,187200.0
2010-02-26 09:40:00,5.15,5.19,5.14,5.18,78400.0,4.5118,4.5468,4.503,4.538,78400.0
2010-02-26 09:50:00,5.18,5.18,5.15,5.15,62400.0,4.538,4.538,4.5118,4.5118,62400.0
2010-02-26 10:00:00,5.15,5.16,5.13,5.14,154400.0,4.5118,4.5205,4.4942,4.503,154400.0
2010-02-26 10:10:00,5.14,5.17,5.14,5.17,64000.0,4.503,4.5293,4.503,4.5293,64000.0
2010-02-26 10:20:00,5.17,5.18,5.16,5.18,96000.0,4.5293,4.538,4.5205,4.538,96000.0
2010-02-26 10:30:00,5.18,5.2,5.17,5.2,116000.0,4.538,4.5556,4.5293,4.5556,116000.0
2010-02-26 10:40:00,5.2,5.2,5.18,5.18,57600.0,4.5556,4.5556,4.538,4.538,57600.0
2010-02-26 10:50:00,5.18,5.18,5.17,5.18,161600.0,4.538,4.538,4.5293,4.538,161600.0
2010-02-26 11:00:00,5.18,5.18,5.18,5.18,166400.0,4.538,4.538,4.538,4.538,166400.0
2010-02-26 11:10:00,5.18,5.18,5.17,5.17,85600.0,4.538,4.538,4.5293,4.5293,85600.0
2010-02-26 11:20:00,5.17,5.18,5.16,5.17,48800.0,4.5293,4.538,4.5205,4.5293,48800.0
2010-02-26 11:30:00,5.17,5.18,5.17,5.18,50400.0,4.5293,4.538,4.5293,4.538,50400.0
2010-02-26 11:40:00,5.18,5.18,5.17,5.17,70400.0,4.538,4.538,4.5293,4.5293,70400.0
2010-02-26 11:50:00,5.17,5.18,5.17,5.18,176000.0,4.5293,4.538,4.5293,4.538,176000.0
2010-02-26 12:00:00,5.18,5.18,5.18,5.18,220000.0,4.538,4.538,4.538,4.538,220000.0
2010-02-26 12:10:00,5.18,5.18,5.17,5.18,160800.0,4.538,4.538,4.5293,4.538,160800.0
2010-02-26 12:20:00,5.18,5.19,5.18,5.19,153600.0,4.538,4.5468,4.538,4.5468,153600.0
2010-02-26 12:30:00,5.19,5.2,5.18,5.19,184000.0,4.5468,4.5556,4.538,4.5468,184000.0
2010-02-26 12:40:00,5.18,5.19,5.18,5.18,74400.0,4.538,4.5468,4.538,4.538,74400.0
2010-02-26 12:50:00,5.18,5.19,5.17,5.18,84000.0,4.538,4.5468,4.5293,4.538,84000.0
2010-02-26 13:00:00,5.18,5.18,5.18,5.18,88000.0,4.538,4.538,4.538,4.538,88000.0
2010-02-26 13:10:00,5.18,5.18,5.18,5.18,95200.0,4.538,4.538,4.538,4.538,95200.0
2010-02-26 13:20:00,5.18,5.19,5.18,5.19,48000.0,4.538,4.5468,4.538,4.5468,48000.0
2010-02-26 13:30:00,5.19,5.19,5.18,5.18,57600.0,4.5468,4.5468,4.538,4.538,57600.0
2010-02-26 13:40:00,5.18,5.19,5.18,5.18,62400.0,4.538,4.5468,4.538,4.538,62400.0
2010-02-26 13:50:00,5.18,5.19,5.18,5.19,64800.0,4.538,4.5468,4.538,4.5468,64800.0
2010-02-26 14:00:00,5.19,5.19,5.18,5.19,84000.0,4.5468,4.5468,4.538,4.5468,84000.0
2010-02-26 14:10:00,5.19,5.19,5.18,5.19,47200.0,4.5468,4.5468,4.538,4.5468,47200.0
2010-02-26 14:20:00,5.19,5.2,5.19,5.2,70400.0,4.5468,4.5556,4.5468,4.5556,70400.0
2010-02-26 14:30:00,5.19,5.2,5.19,5.19,78400.0,4.5468,4.5556,4.5468,4.5468,78400.0
2010-02-26 14:40:00,5.19,5.2,5.19,5.2,122400.0,4.5468,4.5556,4.5468,4.5556,122400.0
2010-02-26 14:50:00,5.2,5.2,5.19,5.2,80000.0,4.5556,4.5556,4.5468,4.5556,80000.0
2010-02-26 15:00:00,5.2,5.21,5.19,5.19,194400.0,4.5556,4.5643,4.5468,4.5468,194400.0
2010-02-26 15:10:00,5.19,5.2,5.19,5.2,125600.0,4.5468,4.5556,4.5468,4.5556,125600.0
2010-02-26 15:20:00,5.2,5.21,5.2,5.2,88800.0,4.5556,4.5643,4.5556,4.5556,88800.0
2010-02-26 15:30:00,5.2,5.2,5.19,5.2,184000.0,4.5556,4.5556,4.5468,4.5556,184000.0
2010-02-26 15:40:00,5.2,5.21,5.2,5.2,260800.0,4.5556,4.5643,4.5556,4.5556,260800.0
2010-02-26 15:50:00,5.2,5.22,5.2,5.2,548000.0,4.5556,4.5731,4.5556,4.5556,548000.0
2010-03-01 09:30:00,5.25,5.3,5.25,5.29,288800.0,4.5994,4.6432,4.5994,4.6344,288800.0
2010-03-01 09:40:00,5.29,5.3,5.28,5.28,91200.0,4.6344,4.6432,4.6256,4.6256,91200.0
2010-03-01 09:50:00,5.28,5.29,5.27,5.27,62400.0,4.6256,4.6344,4.6169,4.6169,62400.0
2010-03-01 10:00:00,5.27,5.28,5.26,5.28,208800.0,4.6169,4.6256,4.6081,4.6256,208800.0
2010-03-01 10:10:00,5.28,5.3,5.28,5.28,58400.0,4.6256,4.6432,4.6256,4.6256,58400.0
2010-03-01 10:20:00,5.28,5.28,5.26,5.27,101600.0,4.6256,4.6256,4.6081,4.6169,101600.0
2010-03-01 10:30:00,5.28,5.28,5.26,5.26,102400.0,4.6256,4.6256,4.6081,4.6081,102400.0
2010-03-01 10:40:00,5.26,5.28,5.26,5.28,59200.0,4.6081,4.6256,4.6081,4.6256,59200.0
2010-03-01 10:50:00,5.28,5.29,5.28,5.29,69600.0,4.6256,4.6344,4.6256,4.6344,69600.0
2010-03-01 11:00:00,5.29,5.3,5.29,5.3,169600.0,4.6344,4.6432,4.6344,4.6432,169600.0
2010-03-01 11:10:00,5.3,5.31,5.29,5.3,471200.0,4.6432,4.6519,4.6344,4.6432,471200.0
2010-03-01 11:20:00,5.3,5.31,5.3,5.31,202400.0,4.6432,4.6519,4.6432,4.6519,202400.0
2010-03-01 11:30:00,5.31,5.32,5.31,5.31,80800.0,4.6519,4.6607,4.6519,4.6519,80800.0
2010-03-01 11:40:00,5.31,5.32,5.31,5.31,96000.0,4.6519,4.6607,4.6519,4.6519,96000.0
2010-03-01 11:50:00,5.31,5.32,5.31,5.32,76000.0,4.6519,4.6607,4.6519,4.6607,76000.0
2010-03-01 12:00:00,5.32,5.32,5.32,5.32,69600.0,4.6607,4.6607,4.6607,4.6607,69600.0
2010-03-01 12:10:00,5.32,5.32,5.32,5.32,53600.0,4.6607,4.6607,4.6607,4.6607,53600.0
2010-03-01 12:20:00,5.32,5.32,5.31,5.31,96800.0,4.6607,4.6607,4.6519,4.6519,96800.0
2010-03-01 12:30:00,5.32,5.32,5.31,5.31,92000.0,4.6607,4.6607,4.6519,4.6519,92000.0
2010-03-01 12:40:00,5.31,5.32,5.31,5.31,139200.0,4.6519,4.6607,4.6519,4.6519,139200.0
2010-03-01 12:50:00,5.31,5.31,5.3,5.3,325600.0,4.6519,4.6519,4.6432,4.6432,325600.0
2010-03-01 13:00:00,5.31,5.31,5.3,5.31,103200.0,4.6519,4.6519,4.6432,4.6519,103200.0
2010-03-01 13:10:00,5.31,5.32,5.31,5.31,100800.0,4.6519,4.6607,4.6519,4.6519,100800.0
2010-03-01 13:20:00,5.31,5.31,5.3,5.3,52000.0,4.6519,4.6519,4.6432,4.6432,52000.0
2010-03-01 13:30:00,5.3,5.3,5.3,5.3,68000.0,4.6432,4.6432,4.6432,4.6432,68000.0
2010-03-01 13:40:00,5.3,5.31,5.3,5.31,53600.0,4.6432,4.6519,4.6432,4.6519,53600.0
2010-03-01 13:50:00,5.31,5.31,5.3,5.3,27200.0,4.6519,4.6519,4.6432,4.6432,27200.0
2010-03-01 14:00:00,5.3,5.3,5.3,5.3,72800.0,4.6432,4.6432,4.6432,4.6432,72800.0
2010-03-01 14:10:00,5.3,5.31,5.3,5.31,77600.0,4.6432,4.6519,4.6432,4.6519,77600.0
2010-03-01 14:20:00,5.31,5.31,5.31,5.31,40800.0,4.6519,4.6519,4.6519,4.6519,40800.0
2010-03-01 14:30:00,5.31,5.31,5.3,5.3,65600.0,4.6519,4.6519,4.6432,4.6432,65600.0
2010-03-01 14:40:00,5.3,5.31,5.3,5.3,80800.0,4.6432,4.6519,4.6432,4.6432,80800.0
2010-03-01 14:50:00,5.3,5.31,5.3,5.3,104800.0,4.6432,4.6519,4.6432,4.6432,104800.0
2010-03-01 15:00:00,5.31,5.31,5.29,5.29,125600.0,4.6519,4.6519,4.6344,4.6344,125600.0
2010-03-01 15:10:00,5.3,5.3,5.29,5.29,220800.0,4.6432,4.6432,4.6344,4.6344,220800.0
2010-03-01 15:20:00,5.29,5.31,5.29,5.3,205600.0,4.6344,4.6519,4.6344,4.6432,205600.0
2010-03-01 15:30:00,5.3,5.31,5.3,5.3,109600.0,4.6432,4.6519,4.6432,4.6432,109600.0
2010-03-01 15:40:00,5.3,5.31,5.3,5.3,182400.0,4.6432,4.6519,4.6432,4.6432,182400.0
2010-03-01 15:50:00,5.3,5.32,5.3,5.31,592800.0,4.6432,4.6607,4.6432,4.6519,592800.0
2010-03-02 09:30:00,5.33,5.37,5.3,5.36,204000.0,4.6694,4.7045,4.6432,4.6957,204000.0
2010-03-02 09:40:00,5.36,5.36,5.34,5.35,251200.0,4.6957,4.6957,4.6782,4.687,251200.0
2010-03-02 09:50:00,5.34,5.35,5.33,5.35,160000.0,4.6782,4.687,4.6694,4.687,160000.0
2010-03-02 10:00:00,5.35,5.35,5.33,5.33,114400.0,4.687,4.687,4.6694,4.6694,114400.0
2010-03-02 10:10:00,5.33,5.33,5.33,5.33,204800.0,4.6694,4.6694,4.6694,4.6694,204800.0
2010-03-02 10:20:00,5.33,5.34,5.33,5.34,301600.0,4.6694,4.6782,4.6694,4.6782,301600.0
2010-03-02 10:30:00,5.34,5.35,5.33,5.35,184800.0,4.6782,4.687,4.6694,4.687,184800.0
2010-03-02 10:40:00,5.35,5.35,5.33,5.33,86400.0,4.687,4.687,4.6694,4.6694,86400.0
2010-03-02 10:50:00,5.33,5.34,5.32,5.32,114400.0,4.6694,4.6782,4.6607,4.6607,114400.0
2010-03-02 11:00:00,5.32,5.34,5.32,5.34,216000.0,4.6607,4.6782,4.6607,4.6782,216000.0
2010-03-02 11:10:00,5.34,5.34,5.33,5.33,94400.0,4.6782,4.6782,4.6694,4.6694,94400.0
2010-03-02 11:20:00,5.33,5.33,5.32,5.33,118400.0,4.6694,4.6694,4.6607,4.6694,118400.0
2010-03-02 11:30:00,5.33,5.33,5.32,5.32,140000.0,4.6694,4.6694,4.6607,4.6607,140000.0
2010-03-02 11:40:00,5.32,5.32,5.32,5.32,72800.0,4.6607,4.6607,4.6607,4.6607,72800.0
2010-03-02 11:50:00,5.32,5.33,5.32,5.32,172000.0,4.6607,4.6694,4.6607,4.6607,172000.0
2010-03-02 12:00:00,5.32,5.33,5.32,5.33,127200.0,4.6607,4.6694,4.6607,4.6694,127200.0
2010-03-02 12:10:00,5.33,5.34,5.33,5.33,158400.0,4.6694,4.6782,4.6694,4.6694,158400.0
2010-03-02 12:20:00,5.33,5.33,5.32,5.33,101600.0,4.6694,4.6694,4.6607,4.6694,101600.0
2010-03-02 12:30:00,5.33,5.33,5.32,5.33,126400.0,4.6694,4.6694,4.6607,4.6694,126400.0
2010-03-02 12:40:00,5.33,5.33,5.33,5.33,84000.0,4.6694,4.6694,4.6694,4.6694,84000.0
2010-03-02 12:50:00,5.33,5.34,5.32,5.34,164800.0,4.6694,4.6782,4.6607,4.6782,164800.0
2010-03-02 13:00:00,5.34,5.34,5.33,5.33,44000.0,4.6782,4.6782,4.6694,4.6694,44000.0
2010-03-02 13:10:00,5.33,5.34,5.33,5.34,111200.0,4.6694,4.6782,4.6694,4.6782,111200.0
2010-03-02 13:20:00,5.34,5.34,5.33,5.34,53600.0,4.6782,4.6782,4.6694,4.6782,53600.0
2010-03-02 13:30:00,5.34,5.34,5.33,5.33,58400.0,4.6782,4.6782,4.6694,4.6694,58400.0
2010-03-02 13:40:00,5.33,5.34,5.33,5.34,132000.0,4.6694,4.6782,4.6694,4.6782,132000.0
2010-03-02 13:50:00,5.34,5.34,5.34,5.34,144000.0,4.6782,4.6782,4.6782,4.6782,144000.0
2010-03-02 14:00:00,5.34,5.35,5.34,5.34,80000.0,4.6782,4.687,4.6782,4.6782,80000.0
2010-03-02 14:10:00,5.34,5.34,5.33,5.33,96000.0,4.6782,4.6782,4.6694,4.6694,96000.0
2010-03-02 14:20:00,5.33,5.33,5.32,5.33,140800.0,4.6694,4.6694,4.6607,4.6694,140800.0
2010-03-02 14:30:00,5.33,5.33,5.32,5.33,156000.0,4.6694,4.6694,4.6607,4.6694,156000.0
2010-03-02 14:40:00,5.33,5.33,5.32,5.32,195200.0,4.6694,4.6694,4.6607,4.6607,195200.0
2010-03-02 14:50:00,5.32,5.32,5.31,5.31,84000.0,4.6607,4.6607,4.6519,4.6519,84000.0
2010-03-02 15:00:00,5.31,5.31,5.31,5.31,228000.0,4.6519,4.6519,4.6519,4.6519,228000.0
2010-03-02 15:10:00,5.31,5.31,5.3,5.3,193600.0,4.6519,4.6519,4.6432,4.6432,193600.0
2010-03-02 15:20:00,5.3,5.3,5.29,5.29,240800.0,4.6432,4.6432,4.6344,4.6344,240800.0
2010-03-02 15:30:00,5.29,5.29,5.28,5.28,455200.0,4.6344,4.6344,4.6256,4.6256,455200.0
2010-03-02 15:40:00,5.28,5.3,5.28,5.3,313600.0,4.6256,4.6432,4.6256,4.6432,313600.0
2010-03-02 15:50:00,5.3,5.3,5.3,5.3,423200.0,4.6432,4.6432,4.6432,4.6432,423200.0
2010-03-03 09:30:00,5.31,5.33,5.31,5.33,139200.0,4.6519,4.6694,4.6519,4.6694,139200.0
2010-03-03 09:40:00,5.32,5.34,5.32,5.34,179200.0,4.6607,4.6782,4.6607,4.6782,179200.0
2010-03-03 09:50:00,5.34,5.36,5.34,5.36,192000.0,4.6782,4.6957,4.6782,4.6957,192000.0
2010-03-03 10:00:00,5.36,5.37,5.36,5.36,136000.0,4.6957,4.7045,4.6957,4.6957,136000.0
2010-03-03 10:10:00,5.36,5.37,5.36,5.37,141600.0,4.6957,4.7045,4.6957,4.7045,141600.0
2010-03-03 10:20:00,5.37,5.38,5.37,5.37,283200.0,4.7045,4.7132,4.7045,4.7045,283200.0
2010-03-03 10:30:00,5.37,5.39,5.37,5.38,227200.0,4.7045,4.722,4.7045,4.7132,227200.0
2010-03-03 10:40:00,5.38,5.38,5.38,5.38,128000.0,4.7132,4.7132,4.7132,4.7132,128000.0
2010-03-03 10:50:00,5.38,5.39,5.38,5.39,103200.0,4.7132,4.722,4.7132,4.722,103200.0
2010-03-03 11:00:00,5.39,5.4,5.38,5.39,145600.0,4.722,4.7308,4.7132,4.722,145600.0
2010-03-03 11:10:00,5.39,5.4,5.39,5.39,113600.0,4.722,4.7308,4.722,4.722,113600.0
2010-03-03 11:20:00,5.39,5.41,5.39,5.4,269600.0,4.722,4.7395,4.722,4.7308,269600.0
2010-03-03 11:30:00,5.4,5.4,5.39,5.4,177600.0,4.7308,4.7308,4.722,4.7308,177600.0
2010-03-03 11:40:00,5.4,5.4,5.39,5.4,205600.0,4.7308,4.7308,4.722,4.7308,205600.0
2010-03-03 11:50:00,5.4,5.41,5.4,5.41,213600.0,4.7308,4.7395,4.7308,4.7395,213600.0
2010-03-03 12:00:00,5.41,5.41,5.41,5.41,299200.0,4.7395,4.7395,4.7395,4.7395,299200.0
2010-03-03 12:10:00,5.41,5.42,5.41,5.42,190400.0,4.7395,4.7483,4.7395,4.7483,190400.0
2010-03-03 12:20:00,5.42,5.43,5.42,5.43,317600.0,4.7483,4.757,4.7483,4.757,317600.0
2010-03-03 12:30:00,5.43,5.43,5.42,5.42,295200.0,4.757,4.757,4.7483,4.7483,295200.0
2010-03-03 12:40:00,5.42,5.42,5.42,5.42,275200.0,4.7483,4.7483,4.7483,4.7483,275200.0
2010-03-03 12:50:00,5.42,5.42,5.41,5.42,233600.0,4.7483,4.7483,4.7395,4.7483,233600.0
2010-03-03 13:00:00,5.42,5.43,5.42,5.42,223200.0,4.7483,4.757,4.7483,4.7483,223200.0
2010-03-03 13:10:00,5.42,5.44,5.42,5.43,245600.0,4.7483,4.7658,4.7483,4.757,245600.0
2010-03-03 13:20:00,5.43,5.44,5.43,5.44,303200.0,4.757,4.7658,4.757,4.7658,303200.0
2010-03-03 13:30:00,5.44,5.45,5.44,5.45,460800.0,4.7658,4.7746,4.7658,4.7746,460800.0
2010-03-03 13:40:00,5.45,5.45,5.44,5.45,264000.0,4.7746,4.7746,4.7658,4.7746,264000.0
2010-03-03 13:50:00,5.45,5.46,5.45,5.46,279200.0,4.7746,4.7833,4.7746,4.7833,279200.0
2010-03-03 14:00:00,5.46,5.46,5.46,5.46,313600.0,4.7833,4.7833,4.7833,4.7833,313600.0
2010-03-03 14:10:00,5.46,5.46,5.45,5.45,327200.0,4.7833,4.7833,4.7746,4.7746,327200.0
2010-03-03 14:20:00,5.45,5.45,5.43,5.44,285600.0,4.7746,4.7746,4.757,4.7658,285600.0
2010-03-03 14:30:00,5.44,5.45,5.44,5.45,356800.0,4.7658,4.7746,4.7658,4.7746,356800.0
2010-03-03 14:40:00,5.45,5.45,5.42,5.42,344800.0,4.7746,4.7746,4.7483,4.7483,344800.0
2010-03-03 14:50:00,5.42,5.44,5.42,5.42,291200.0,4.7483,4.7658,4.7483,4.7483,291200.0
2010-03-03 15:00:00,5.42,5.43,5.42,5.43,409600.0,4.7483,4.757,4.7483,4.757,409600.0
2010-03-03 15:10:00,5.43,5.44,5.43,5.43,303200.0,4.757,4.7658,4.757,4.757,303200.0
2010-03-03 15:20:00,5.43,5.43,5.43,5.43,408000.0,4.757,4.757,4.757,4.757,408000.0
2010-03-03 15:30:00,5.43,5.45,5.43,5.45,449600.0,4.757,4.7746,4.757,4.7746,449600.0
2010-03-03 15:40:00,5.45,5.45,5.45,5.45,445600.0,4.7746,4.7746,4.7746,4.7746,445600.0
2010-03-03 15:50:00,5.45,5.45,5.45,5.45,627200.0,4.7746,4.7746,4.7746,4.7746,627200.0
2010-03-04 09:30:00,5.44,5.45,5.42,5.42,140000.0,4.7658,4.7746,4.7483,4.7483,140000.0
2010-03-04 09:40:00,5.41,5.43,5.41,5.42,80000.0,4.7395,4.757,4.7395,4.7483,80000.0
2010-03-04 09:50:00,5.42,5.43,5.42,5.42,492000.0,4.7483,4.757,4.7483,4.7483,492000.0
2010-03-04 10:00:00,5.42,5.42,5.39,5.39,152800.0,4.7483,4.7483,4.722,4.722,152800.0
2010-03-04 10:10:00,5.39,5.42,5.39,5.4,127200.0,4.722,4.7483,4.722,4.7308,127200.0
2010-03-04 10:20:00,5.4,5.4,5.39,5.4,143200.0,4.7308,4.7308,4.722,4.7308,143200.0
2010-03-04 10:30:00,5.4,5.4,5.37,5.37,188800.0,4.7308,4.7308,4.7045,4.7045,188800.0
2010-03-04 10:40:00,5.37,5.39,5.37,5.39,203200.0,4.7045,4.722,4.7045,4.722,203200.0
2010-03-04 10:50:00,5.39,5.39,5.38,5.38,184800.0,4.722,4.722,4.7132,4.7132,184800.0
2010-03-04 11:00:00,5.38,5.4,5.38,5.4,154400.0,4.7132,4.7308,4.7132,4.7308,154400.0
2010-03-04 11:10:00,5.4,5.4,5.39,5.39,144800.0,4.7308,4.7308,4.722,4.722,144800.0
2010-03-04 11:20:00,5.4,5.4,5.39,5.39,178400.0,4.7308,4.7308,4.722,4.722,178400.0
2010-03-04 11:30:00,5.39,5.4,5.38,5.38,95200.0,4.722,4.7308,4.7132,4.7132,95200.0
2010-03-04 11:40:00,5.38,5.39,5.38,5.38,123200.0,4.7132,4.722,4.7132,4.7132,123200.0
2010-03-04 11:50:00,5.38,5.39,5.38,5.38,155200.0,4.7132,4.722,4.7132,4.7132,155200.0
2010-03-04 12:00:00,5.38,5.39,5.37,5.38,220000.0,4.7132,4.722,4.7045,4.7132,220000.0
2010-03-04 12:10:00,5.38,5.39,5.38,5.39,152800.0,4.7132,4.722,4.7132,4.722,152800.0
2010-03-04 12:20:00,5.39,5.4,5.38,5.39,418400.0,4.722,4.7308,4.7132,4.722,418400.0
2010-03-04 12:30:00,5.39,5.39,5.38,5.38,104000.0,4.722,4.722,4.7132,4.7132,104000.0
2010-03-04 12:40:00,5.38,5.39,5.38,5.39,144000.0,4.7132,4.722,4.7132,4.722,144000.0
2010-03-04 12:50:00,5.39,5.41,5.39,5.39,168000.0,4.722,4.7395,4.722,4.722,168000.0
2010-03-04 13:00:00,5.39,5.4,5.39,5.4,89600.0,4.722,4.7308,4.722,4.7308,89600.0
2010-03-04 13:10:00,5.4,5.41,5.4,5.41,69600.0,4.7308,4.7395,4.7308,4.7395,69600.0
2010-03-04 13:20:00,5.4,5.4,5.39,5.4,82400.0,4.7308,4.7308,4.722,4.7308,82400.0
2010-03-04 13:30:00,5.4,5.4,5.39,5.4,152800.0,4.7308,4.7308,4.722,4.7308,152800.0
2010-03-04 13:40:00,5.4,5.4,5.39,5.4,183200.0,4.7308,4.7308,4.722,4.7308,183200.0
2010-03-04 13:50:00,5.39,5.4,5.39,5.4,76800.0,4.722,4.7308,4.722,4.7308,76800.0
2010-03-04 14:00:00,5.4,5.41,5.4,5.4,132800.0,4.7308,4.7395,4.7308,4.7308,132800.0
2010-03-04 14:10:00,5.4,5.4,5.4,5.4,394400.0,4.7308,4.7308,4.7308,4.7308,394400.0
2010-03-04 14:20:00,5.4,5.4,5.4,5.4,68800.0,4.7308,4.7308,4.7308,4.7308,68800.0
2010-03-04 14:30:00,5.4,5.4,5.4,5.4,110400.0,4.7308,4.7308,4.7308,4.7308,110400.0
2010-03-04 14:40:00,5.4,5.4,5.4,5.4,120800.0,4.7308,4.7308,4.7308,4.7308,120800.0
2010-03-04 14:50:00,5.4,5.4,5.4,5.4,86400.0,4.7308,4.7308,4.7308,4.7308,86400.0
2010-03-04 15:00:00,5.4,5.4,5.39,5.39,220800.0,4.7308,4.7308,4.722,4.722,220800.0
2010-03-04 15:10:00,5.39,5.4,5.39,5.4,93600.0,4.722,4.7308,4.722,4.7308,93600.0
2010-03-04 15:20:00,5.4,5.4,5.4,5.4,120800.0,4.7308,4.7308,4.7308,4.7308,120800.0
2010-03-04 15:30:00,5.41,5.41,5.4,5.4,307200.0,4.7395,4.7395,4.7308,4.7308,307200.0
2010-03-04 15:40:00,5.4,5.41,5.4,5.4,853600.0,4.7308,4.7395,4.7308,4.7308,853600.0
2010-03-04 15:50:00,5.4,5.41,5.4,5.4,425600.0,4.7308,4.7395,4.7308,4.7308,425600.0
2010-03-05 09:30:00,5.43,5.5,5.43,5.46,544800.0,4.757,4.8184,4.757,4.7833,544800.0
2010-03-05 09:40:00,5.46,5.48,5.43,5.48,616000.0,4.7833,4.8009,4.757,4.8009,616000.0
2010-03-05 09:50:00,5.47,5.5,5.47,5.48,688800.0,4.7921,4.8184,4.7921,4.8009,688800.0
2010-03-05 10:00:00,5.48,5.48,5.47,5.47,240800.0,4.8009,4.8009,4.7921,4.7921,240800.0
2010-03-05 10:10:00,5.47,5.48,5.47,5.47,216800.0,4.7921,4.8009,4.7921,4.7921,216800.0
2010-03-05 10:20:00,5.47,5.48,5.46,5.47,330400.0,4.7921,4.8009,4.7833,4.7921,330400.0
2010-03-05 10:30:00,5.47,5.47,5.46,5.46,134400.0,4.7921,4.7921,4.7833,4.7833,134400.0
2010-03-05 10:40:00,5.46,5.46,5.45,5.45,75200.0,4.7833,4.7833,4.7746,4.7746,75200.0
2010-03-05 10:50:00,5.46,5.47,5.46,5.46,52800.0,4.7833,4.7921,4.7833,4.7833,52800.0
2010-03-05 11:00:00,5.46,5.47,5.45,5.46,607200.0,4.7833,4.7921,4.7746,4.7833,607200.0
2010-03-05 11:10:00,5.46,5.47,5.46,5.46,432000.0,4.7833,4.7921,4.7833,4.7833,432000.0
2010-03-05 11:20:00,5.46,5.47,5.46,5.46,490400.0,4.7833,4.7921,4.7833,4.7833,490400.0
2010-03-05 11:30:00,5.46,5.47,5.46,5.46,524800.0,4.7833,4.7921,4.7833,4.7833,524800.0
2010-03-05 11:40:00,5.46,5.47,5.46,5.47,808000.0,4.7833,4.7921,4.7833,4.7921,808000.0
2010-03-05 11:50:00,5.47,5.47,5.46,5.46,585600.0,4.7921,4.7921,4.7833,4.7833,585600.0
2010-03-05 12:00:00,5.46,5.47,5.46,5.47,218400.0,4.7833,4.7921,4.7833,4.7921,218400.0
2010-03-05 12:10:00,5.47,5.47,5.46,5.46,398400.0,4.7921,4.7921,4.7833,4.7833,398400.0
2010-03-05 12:20:00,5.47,5.47,5.46,5.46,424800.0,4.7921,4.7921,4.7833,4.7833,424800.0
2010-03-05 12:30:00,5.46,5.47,5.46,5.47,96000.0,4.7833,4.7921,4.7833,4.7921,96000.0
2010-03-05 12:40:00,5.46,5.47,5.46,5.46,262400.0,4.7833,4.7921,4.7833,4.7833,262400.0
2010-03-05 12:50:00,5.46,5.47,5.46,5.47,20000.0,4.7833,4.7921,4.7833,4.7921,20000.0
2010-03-05 13:00:00,5.47,5.47,5.46,5.47,308800.0,4.7921,4.7921,4.7833,4.7921,308800.0
2010-03-05 13:10:00,5.47,5.48,5.47,5.47,33600.0,4.7921,4.8009,4.7921,4.7921,33600.0
2010-03-05 13:20:00,5.47,5.47,5.47,5.47,56000.0,4.7921,4.7921,4.7921,4.7921,56000.0
2010-03-05 13:30:00,5.47,5.47,5.46,5.46,148000.0,4.7921,4.7921,4.7833,4.7833,148000.0
2010-03-05 13:40:00,5.46,5.47,5.46,5.47,69600.0,4.7833,4.7921,4.7833,4.7921,69600.0
2010-03-05 13:50:00,5.47,5.47,5.46,5.47,78400.0,4.7921,4.7921,4.7833,4.7921,78400.0
2010-03-05 14:00:00,5.47,5.47,5.47,5.47,49600.0,4.7921,4.7921,4.7921,4.7921,49600.0
2010-03-05 14:10:00,5.47,5.47,5.46,5.47,108800.0,4.7921,4.7921,4.7833,4.7921,108800.0
2010-03-05 14:20:00,5.47,5.47,5.46,5.47,152000.0,4.7921,4.7921,4.7833,4.7921,152000.0
2010-03-05 14:30:00,5.47,5.47,5.47,5.47,96800.0,4.7921,4.7921,4.7921,4.7921,96800.0
2010-03-05 14:40:00,5.47,5.48,5.47,5.48,236800.0,4.7921,4.8009,4.7921,4.8009,236800.0
2010-03-05 14:50:00,5.48,5.48,5.47,5.48,56800.0,4.8009,4.8009,4.7921,4.8009,56800.0
2010-03-05 15:00:00,5.48,5.49,5.48,5.48,562400.0,4.8009,4.8096,4.8009,4.8009,562400.0
2010-03-05 15:10:00,5.48,5.48,5.47,5.48,171200.0,4.8009,4.8009,4.7921,4.8009,171200.0
2010-03-05 15:20:00,5.48,5.48,5.47,5.48,200800.0,4.8009,4.8009,4.7921,4.8009,200800.0
2010-03-05 15:30:00,5.48,5.48,5.47,5.48,384800.0,4.8009,4.8009,4.7921,4.8009,384800.0
2010-03-05 15:40:00,5.48,5.48,5.47,5.48,235200.0,4.8009,4.8009,4.7921,4.8009,235200.0
2010-03-05 15:50:00,5.48,5.49,5.48,5.48,440000.0,4.8009,4.8096,4.8009,4.8009,440000.0
2010-03-08 09:30:00,5.5,5.51,5.48,5.49,100800.0,4.8184,4.8271,4.8009,4.8096,100800.0
2010-03-08 09:40:00,5.49,5.52,5.49,5.49,83200.0,4.8096,4.8359,4.8096,4.8096,83200.0
2010-03-08 09:50:00,5.48,5.5,5.47,5.47,56000.0,4.8009,4.8184,4.7921,4.7921,56000.0
2010-03-08 10:00:00,5.47,5.49,5.47,5.49,97600.0,4.7921,4.8096,4.7921,4.8096,97600.0
2010-03-08 10:10:00,5.49,5.5,5.49,5.5,40800.0,4.8096,4.8184,4.8096,4.8184,40800.0
2010-03-08 10:20:00,5.5,5.5,5.48,5.48,68000.0,4.8184,4.8184,4.8009,4.8009,68000.0
2010-03-08 10:30:00,5.48,5.49,5.48,5.49,361600.0,4.8009,4.8096,4.8009,4.8096,361600.0
2010-03-08 10:40:00,5.49,5.49,5.48,5.49,88000.0,4.8096,4.8096,4.8009,4.8096,88000.0
2010-03-08 10:50:00,5.48,5.49,5.48,5.48,59200.0,4.8009,4.8096,4.8009,4.8009,59200.0
2010-03-08 11:00:00,5.48,5.49,5.48,5.49,37600.0,4.8009,4.8096,4.8009,4.8096,37600.0
2010-03-08 11:10:00,5.49,5.49,5.48,5.49,148000.0,4.8096,4.8096,4.8009,4.8096,148000.0
2010-03-08 11:20:00,5.49,5.49,5.48,5.49,448800.0,4.8096,4.8096,4.8009,4.8096,448800.0
2010-03-08 11:30:00,5.49,5.5,5.48,5.49,563200.0,4.8096,4.8184,4.8009,4.8096,563200.0
2010-03-08 11:40:00,5.5,5.5,5.49,5.49,64800.0,4.8184,4.8184,4.8096,4.8096,64800.0
2010-03-08 11:50:00,5.49,5.49,5.49,5.49,183200.0,4.8096,4.8096,4.8096,4.8096,183200.0
2010-03-08 12:00:00,5.49,5.49,5.49,5.49,425600.0,4.8096,4.8096,4.8096,4.8096,425600.0
2010-03-08 12:10:00,5.49,5.5,5.49,5.49,676000.0,4.8096,4.8184,4.8096,4.8096,676000.0
2010-03-08 12:20:00,5.49,5.5,5.49,5.49,66400.0,4.8096,4.8184,4.8096,4.8096,66400.0
2010-03-08 12:30:00,5.49,5.49,5.49,5.49,64000.0,4.8096,4.8096,4.8096,4.8096,64000.0
2010-03-08 12:40:00,5.49,5.5,5.49,5.5,313600.0,4.8096,4.8184,4.8096,4.8184,313600.0
2010-03-08 12:50:00,5.5,5.5,5.49,5.5,81600.0,4.8184,4.8184,4.8096,4.8184,81600.0
2010-03-08 13:00:00,5.5,5.5,5.5,5.5,100800.0,4.8184,4.8184,4.8184,4.8184,100800.0
2010-03-08 13:10:00,5.5,5.5,5.5,5.5,39200.0,4.8184,4.8184,4.8184,4.8184,39200.0
2010-03-08 13:20:00,5.5,5.5,5.5,5.5,34400.0,4.8184,4.8184,4.8184,4.8184,34400.0
2010-03-08 13:30:00,5.49,5.5,5.49,5.5,48000.0,4.8096,4.8184,4.8096,4.8184,48000.0
2010-03-08 13:40:00,5.49,5.5,5.49,5.49,26400.0,4.8096,4.8184,4.8096,4.8096,26400.0
2010-03-08 13:50:00,5.49,5.5,5.49,5.49,100000.0,4.8096,4.8184,4.8096,4.8096,100000.0
2010-03-08 14:00:00,5.5,5.5,5.5,5.5,53600.0,4.8184,4.8184,4.8184,4.8184,53600.0
2010-03-08 14:10:00,5.5,5.5,5.5,5.5,59200.0,4.8184,4.8184,4.8184,4.8184,59200.0
2010-03-08 14:20:00,5.49,5.49,5.49,5.49,67200.0,4.8096,4.8096,4.8096,4.8096,67200.0
2010-03-08 14:30:00,5.49,5.49,5.49,5.49,78400.0,4.8096,4.8096,4.8096,4.8096,78400.0
2010-03-08 14:40:00,5.49,5.49,5.49,5.49,220000.0,4.8096,4.8096,4.8096,4.8096,220000.0
2010-03-08 14:50:00,5.49,5.49,5.49,5.49,717600.0,4.8096,4.8096,4.8096,4.8096,717600.0
2010-03-08 15:00:00,5.49,5.49,5.48,5.48,606400.0,4.8096,4.8096,4.8009,4.8009,606400.0
2010-03-08 15:10:00,5.48,5.49,5.47,5.48,941600.0,4.8009,4.8096,4.7921,4.8009,941600.0
2010-03-08 15:20:00,5.48,5.49,5.47,5.48,179200.0,4.8009,4.8096,4.7921,4.8009,179200.0
2010-03-08 15:30:00,5.47,5.48,5.47,5.47,247200.0,4.7921,4.8009,4.7921,4.7921,247200.0
2010-03-08 15:40:00,5.47,5.47,5.46,5.47,804000.0,4.7921,4.7921,4.7833,4.7921,804000.0
2010-03-08 15:50:00,5.47,5.48,5.47,5.47,1076800.0,4.7921,4.8009,4.7921,4.7921,1076800.0
2010-03-09 09:30:00,5.46,5.46,5.44,5.45,108800.0,4.7833,4.7833,4.7658,4.7746,108800.0
2010-03-09 09:40:00,5.46,5.48,5.46,5.46,121600.0,4.7833,4.8009,4.7833,4.7833,121600.0
2010-03-09 09:50:00,5.47,5.48,5.47,5.48,95200.0,4.7921,4.8009,4.7921,4.8009,95200.0
2010-03-09 10:00:00,5.48,5.49,5.47,5.48,77600.0,4.8009,4.8096,4.7921,4.8009,77600.0
2010-03-09 10:10:00,5.48,5.49,5.48,5.49,172000.0,4.8009,4.8096,4.8009,4.8096,172000.0
2010-03-09 10:20:00,5.49,5.5,5.49,5.49,584800.0,4.8096,4.8184,4.8096,4.8096,584800.0
2010-03-09 10:30:00,5.49,5.5,5.49,5.5,428800.0,4.8096,4.8184,4.8096,4.8184,428800.0
2010-03-09 10:40:00,5.5,5.51,5.5,5.51,316000.0,4.8184,4.8271,4.8184,4.8271,316000.0
2010-03-09 10:50:00,5.51,5.52,5.51,5.52,42400.0,4.8271,4.8359,4.8271,4.8359,42400.0
2010-03-09 11:00:00,5.52,5.52,5.5,5.51,486400.0,4.8359,4.8359,4.8184,4.8271,486400.0
2010-03-09 11:10:00,5.51,5.51,5.5,5.51,232800.0,4.8271,4.8271,4.8184,4.8271,232800.0
2010-03-09 11:20:00,5.51,5.52,5.51,5.52,70400.0,4.8271,4.8359,4.8271,4.8359,70400.0
2010-03-09 11:30:00,5.51,5.52,5.51,5.51,136800.0,4.8271,4.8359,4.8271,4.8271,136800.0
2010-03-09 11:40:00,5.51,5.52,5.51,5.52,81600.0,4.8271,4.8359,4.8271,4.8359,81600.0
2010-03-09 11:50:00,5.52,5.54,5.52,5.53,807200.0,4.8359,4.8534,4.8359,4.8447,807200.0
2010-03-09 12:00:00,5.53,5.55,5.53,5.54,217600.0,4.8447,4.8622,4.8447,4.8534,217600.0
2010-03-09 12:10:00,5.54,5.54,5.54,5.54,56000.0,4.8534,4.8534,4.8534,4.8534,56000.0
2010-03-09 12:20:00,5.54,5.56,5.54,5.55,137600.0,4.8534,4.8709,4.8534,4.8622,137600.0
2010-03-09 12:30:00,5.55,5.55,5.55,5.55,68000.0,4.8622,4.8622,4.8622,4.8622,68000.0
2010-03-09 12:40:00,5.55,5.55,5.55,5.55,34400.0,4.8622,4.8622,4.8622,4.8622,34400.0
2010-03-09 12:50:00,5.55,5.55,5.54,5.55,81600.0,4.8622,4.8622,4.8534,4.8622,81600.0
2010-03-09 13:00:00,5.55,5.56,5.55,5.55,117600.0,4.8622,4.8709,4.8622,4.8622,117600.0
2010-03-09 13:10:00,5.55,5.55,5.55,5.55,46400.0,4.8622,4.8622,4.8622,4.8622,46400.0
2010-03-09 13:20:00,5.55,5.55,5.55,5.55,52800.0,4.8622,4.8622,4.8622,4.8622,52800.0
2010-03-09 13:30:00,5.55,5.56,5.55,5.55,133600.0,4.8622,4.8709,4.8622,4.8622,133600.0
2010-03-09 13:40:00,5.55,5.55,5.54,5.55,95200.0,4.8622,4.8622,4.8534,4.8622,95200.0
2010-03-09 13:50:00,5.55,5.55,5.54,5.55,60800.0,4.8622,4.8622,4.8534,4.8622,60800.0
2010-03-09 14:00:00,5.54,5.55,5.54,5.55,92000.0,4.8534,4.8622,4.8534,4.8622,92000.0
2010-03-09 14:10:00,5.55,5.55,5.55,5.55,72800.0,4.8622,4.8622,4.8622,4.8622,72800.0
2010-03-09 14:20:00,5.55,5.55,5.54,5.55,50400.0,4.8622,4.8622,4.8534,4.8622,50400.0
2010-03-09 14:30:00,5.55,5.55,5.53,5.54,104800.0,4.8622,4.8622,4.8447,4.8534,104800.0
2010-03-09 14:40:00,5.54,5.54,5.53,5.54,54400.0,4.8534,4.8534,4.8447,4.8534,54400.0
2010-03-09 14:50:00,5.54,5.54,5.52,5.53,264000.0,4.8534,4.8534,4.8359,4.8447,264000.0
2010-03-09 15:00:00,5.53,5.54,5.53,5.53,186400.0,4.8447,4.8534,4.8447,4.8447,186400.0
2010-03-09 15:10:00,5.54,5.54,5.52,5.53,527200.0,4.8534,4.8534,4.8359,4.8447,527200.0
2010-03-09 15:20:00,5.53,5.53,5.52,5.53,565600.0,4.8447,4.8447,4.8359,4.8447,565600.0
2010-03-09 15:30:00,5.53,5.54,5.53,5.54,187200.0,4.8447,4.8534,4.8447,4.8534,187200.0
2010-03-09 15:40:00,5.54,5.55,5.53,5.54,277600.0,4.8534,4.8622,4.8447,4.8534,277600.0
2010-03-09 15:50:00,5.54,5.55,5.54,5.54,486400.0,4.8534,4.8622,4.8534,4.8534,486400.0
2010-03-10 09:30:00,5.57,5.58,5.55,5.58,236800.0,4.8797,4.8885,4.8622,4.8885,236800.0
2010-03-10 09:40:00,5.59,5.59,5.58,5.59,136800.0,4.8972,4.8972,4.8885,4.8972,136800.0
2010-03-10 09:50:00,5.59,5.59,5.58,5.58,96000.0,4.8972,4.8972,4.8885,4.8885,96000.0
2010-03-10 10:00:00,5.58,5.59,5.58,5.58,88000.0,4.8885,4.8972,4.8885,4.8885,88000.0
2010-03-10 10:10:00,5.58,5.59,5.57,5.57,355200.0,4.8885,4.8972,4.8797,4.8797,355200.0
2010-03-10 10:20:00,5.58,5.59,5.58,5.59,143200.0,4.8885,4.8972,4.8885,4.8972,143200.0
2010-03-10 10:30:00,5.59,5.61,5.59,5.61,206400.0,4.8972,4.9147,4.8972,4.9147,206400.0
2010-03-10 10:40:00,5.61,5.62,5.61,5.62,335200.0,4.9147,4.9235,4.9147,4.9235,335200.0
2010-03-10 10:50:00,5.62,5.63,5.62,5.62,260800.0,4.9235,4.9323,4.9235,4.9235,260800.0
2010-03-10 11:00:00,5.62,5.62,5.62,5.62,223200.0,4.9235,4.9235,4.9235,4.9235,223200.0
2010-03-10 11:10:00,5.62,5.63,5.62,5.63,210400.0,4.9235,4.9323,4.9235,4.9323,210400.0
2010-03-10 11:20:00,5.62,5.62,5.62,5.62,59200.0,4.9235,4.9235,4.9235,4.9235,59200.0
2010-03-10 11:30:00,5.62,5.63,5.62,5.62,139200.0,4.9235,4.9323,4.9235,4.9235,139200.0
2010-03-10 11:40:00,5.62,5.62,5.62,5.62,306400.0,4.9235,4.9235,4.9235,4.9235,306400.0
2010-03-10 11:50:00,5.62,5.62,5.62,5.62,66400.0,4.9235,4.9235,4.9235,4.9235,66400.0
2010-03-10 12:00:00,5.62,5.62,5.61,5.62,450400.0,4.9235,4.9235,4.9147,4.9235,450400.0
2010-03-10 12:10:00,5.62,5.62,5.61,5.62,479200.0,4.9235,4.9235,4.9147,4.9235,479200.0
2010-03-10 12:20:00,5.62,5.62,5.61,5.61,166400.0,4.9235,4.9235,4.9147,4.9147,166400.0
2010-03-10 12:30:00,5.61,5.62,5.61,5.62,444800.0,4.9147,4.9235,4.9147,4.9235,444800.0
2010-03-10 12:40:00,5.62,5.63,5.62,5.62,88000.0,4.9235,4.9323,4.9235,4.9235,88000.0
2010-03-10 12:50:00,5.62,5.63,5.62,5.63,103200.0,4.9235,4.9323,4.9235,4.9323,103200.0
2010-03-10 13:00:00,5.63,5.63,5.62,5.63,98400.0,4.9323,4.9323,4.9235,4.9323,98400.0
2010-03-10 13:10:00,5.63,5.64,5.63,5.64,184800.0,4.9323,4.941,4.9323,4.941,184800.0
2010-03-10 13:20:00,5.64,5.64,5.63,5.64,182400.0,4.941,4.941,4.9323,4.941,182400.0
2010-03-10 13:30:00,5.64,5.64,5.63,5.63,68000.0,4.941,4.941,4.9323,4.9323,68000.0
2010-03-10 13:40:00,5.63,5.63,5.63,5.63,75200.0,4.9323,4.9323,4.9323,4.9323,75200.0
2010-03-10 13:50:00,5.63,5.63,5.63,5.63,88000.0,4.9323,4.9323,4.9323,4.9323,88000.0
2010-03-10 14:00:00,5.63,5.64,5.63,5.63,152000.0,4.9323,4.941,4.9323,4.9323,152000.0
2010-03-10 14:10:00,5.63,5.64,5.63,5.63,136000.0,4.9323,4.941,4.9323,4.9323,136000.0
2010-03-10 14:20:00,5.63,5.63,5.63,5.63,162400.0,4.9323,4.9323,4.9323,4.9323,162400.0
2010-03-10 14:30:00,5.63,5.64,5.63,5.64,112000.0,4.9323,4.941,4.9323,4.941,112000.0
2010-03-10 14:40:00,5.64,5.65,5.63,5.65,104800.0,4.941,4.9498,4.9323,4.9498,104800.0
2010-03-10 14:50:00,5.65,5.65,5.64,5.64,140800.0,4.9498,4.9498,4.941,4.941,140800.0
2010-03-10 15:00:00,5.64,5.65,5.64,5.65,332000.0,4.941,4.9498,4.941,4.9498,332000.0
2010-03-10 15:10:00,5.65,5.65,5.64,5.65,152000.0,4.9498,4.9498,4.941,4.9498,152000.0
2010-03-10 15:20:00,5.65,5.65,5.63,5.63,239200.0,4.9498,4.9498,4.9323,4.9323,239200.0
2010-03-10 15:30:00,5.63,5.64,5.63,5.63,836000.0,4.9323,4.941,4.9323,4.9323,836000.0
2010-03-10 15:40:00,5.63,5.65,5.63,5.65,711200.0,4.9323,4.9498,4.9323,4.9498,711200.0
2010-03-10 15:50:00,5.65,5.65,5.64,5.64,563200.0,4.9498,4.9498,4.941,4.941,563200.0
2010-03-11 09:30:00,5.61,5.62,5.61,5.61,465600.0,4.9147,4.9235,4.9147,4.9147,465600.0
2010-03-11 09:40:00,5.61,5.62,5.61,5.61,389600.0,4.9147,4.9235,4.9147,4.9147,389600.0
2010-03-11 09:50:00,5.61,5.62,5.61,5.61,1821600.0,4.9147,4.9235,4.9147,4.9147,1821600.0
2010-03-11 10:00:00,5.61,5.64,5.61,5.63,624000.0,4.9147,4.941,4.9147,4.9323,624000.0
2010-03-11 10:10:00,5.63,5.63,5.61,5.62,391200.0,4.9323,4.9323,4.9147,4.9235,391200.0
2010-03-11 10:20:00,5.62,5.63,5.61,5.61,692800.0,4.9235,4.9323,4.9147,4.9147,692800.0
2010-03-11 10:30:00,5.61,5.62,5.61,5.62,174400.0,4.9147,4.9235,4.9147,4.9235,174400.0
2010-03-11 10:40:00,5.62,5.62,5.61,5.62,154400.0,4.9235,4.9235,4.9147,4.9235,154400.0
2010-03-11 10:50:00,5.62,5.63,5.62,5.62,112000.0,4.9235,4.9323,4.9235,4.9235,112000.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.62,1285600.0,4.9235,4.9323,4.9235,4.9235,1285600.0
2010-03-11 11:10:00,5.62,5.62,5.62,5.62,259200.0,4.9235,4.9235,4.9235,4.9235,259200.0
2010-03-11 11:20:00,5.62,5.62,5.62,5.62,420000.0,4.9235,4.9235,4.9235,4.9235,420000.0
2010-03-11 11:30:00,5.62,5.63,5.62,5.62,1052800.0,4.9235,4.9323,4.9235,4.9235,1052800.0
2010-03-11 11:40:00,5.62,5.62,5.62,5.62,633600.0,4.9235,4.9235,4.9235,4.9235,633600.0
2010-03-11 11:50:00,5.62,5.62,5.59,5.6,1130400.0,4.9235,4.9235,4.8972,4.906,1130400.0
2010-03-11 12:00:00,5.6,5.6,5.56,5.56,862400.0,4.906,4.906,4.8709,4.8709,862400.0
2010-03-11 12:10:00,5.57,5.58,5.56,5.58,1148000.0,4.8797,4.8885,4.8709,4.8885,1148000.0
2010-03-11 12:20:00,5.58,5.59,5.57,5.59,410400.0,4.8885,4.8972,4.8797,4.8972,410400.0
2010-03-11 12:30:00,5.59,5.59,5.58,5.59,800000.0,4.8972,4.8972,4.8885,4.8972,800000.0
2010-03-11 12:40:00,5.59,5.59,5.58,5.59,348000.0,4.8972,4.8972,4.8885,4.8972,348000.0
2010-03-11 12:50:00,5.58,5.59,5.58,5.59,419200.0,4.8885,4.8972,4.8885,4.8972,419200.0
2010-03-11 13:00:00,5.58,5.59,5.58,5.59,1192800.0,4.8885,4.8972,4.8885,4.8972,1192800.0
2010-03-11 13:10:00,5.59,5.59,5.58,5.58,546400.0,4.8972,4.8972,4.8885,4.8885,546400.0
2010-03-11 13:20:00,5.58,5.59,5.58,5.59,314400.0,4.8885,4.8972,4.8885,4.8972,314400.0
2010-03-11 13:30:00,5.59,5.6,5.59,5.59,552800.0,4.8972,4.906,4.8972,4.8972,552800.0
2010-03-11 13:40:00,5.59,5.59,5.59,5.59,902400.0,4.8972,4.8972,4.8972,4.8972,902400.0
2010-03-11 13:50:00,5.59,5.59,5.59,5.59,263200.0,4.8972,4.8972,4.8972,4.8972,263200.0
2010-03-11 14:00:00,5.59,5.59,5.57,5.57,2018400.0,4.8972,4.8972,4.8797,4.8797,2018400.0
2010-03-11 14:10:00,5.57,5.57,5.55,5.55,528800.0,4.8797,4.8797,4.8622,4.8622,528800.0
2010-03-11 14:20:00,5.56,5.56,5.54,5.54,362400.0,4.8709,4.8709,4.8534,4.8534,362400.0
2010-03-11 14:30:00,5.54,5.55,5.53,5.54,587200.0,4.8534,4.8622,4.8447,4.8534,587200.0
2010-03-11 14:40:00,5.54,5.54,5.54,5.54,345600.0,4.8534,4.8534,4.8534,4.8534,345600.0
2010-03-11 14:50:00,5.54,5.55,5.54,5.55,145600.0,4.8534,4.8622,4.8534,4.8622,145600.0
2010-03-11 15:00:00,5.55,5.55,5.54,5.55,1064000.0,4.8622,4.8622,4.8534,4.8622,1064000.0
2010-03-11 15:10:00,5.55,5.55,5.54,5.55,608000.0,4.8622,4.8622,4.8534,4.8622,608000.0
2010-03-11 15:20:00,5.55,5.55,5.54,5.55,1282400.0,4.8622,4.8622,4.8534,4.8622,1282400.0
2010-03-11 15:30:00,5.54,5.55,5.53,5.54,1467200.0,4.8534,4.8622,4.8447,4.8534,1467200.0
2010-03-11 15:40:00,5.54,5.54,5.52,5.53,1213600.0,4.8534,4.8534,4.8359,4.8447,1213600.0
2010-03-11 15:50:00,5.53,5.54,5.53,5.53,1282400.0,4.8447,4.8534,4.8447,4.8447,1282400.0
2010-03-12 09:30:00,5.55,5.56,5.51,5.52,672000.0,4.8622,4.8709,4.8271,4.8359,672000.0
2010-03-12 09:40:00,5.52,5.52,5.51,5.51,880000.0,4.8359,4.8359,4.8271,4.8271,880000.0
2010-03-12 09:50:00,5.51,5.52,5.51,5.51,624800.0,4.8271,4.8359,4.8271,4.8271,624800.0
2010-03-12 10:00:00,5.51,5.52,5.51,5.51,1989600.0,4.8271,4.8359,4.8271,4.8271,1989600.0
2010-03-12 10:10:00,5.51,5.52,5.51,5.51,524800.0,4.8271,4.8359,4.8271,4.8271,524800.0
2010-03-12 10:20:00,5.51,5.53,5.51,5.52,1783200.0,4.8271,4.8447,4.8271,4.8359,1783200.0
2010-03-12 10:30:00,5.52,5.53,5.52,5.52,311200.0,4.8359,4.8447,4.8359,4.8359,311200.0
2010-03-12 10:40:00,5.52,5.52,5.51,5.52,320000.0,4.8359,4.8359,4.8271,4.8359,320000.0
2010-03-12 10:50:00,5.52,5.52,5.51,5.51,388000.0,4.8359,4.8359,4.8271,4.8271,388000.0
2010-03-12 11:00:00,5.51,5.52,5.51,5.52,435200.0,4.8271,4.8359,4.8271,4.8359,435200.0
2010-03-12 11:10:00,5.52,5.52,5.51,5.51,271200.0,4.8359,4.8359,4.8271,4.8271,271200.0
2010-03-12 11:20:00,5.51,5.52,5.51,5.52,663200.0,4.8271,4.8359,4.8271,4.8359,663200.0
2010-03-12 11:30:00,5.52,5.52,5.51,5.52,738400.0,4.8359,4.8359,4.8271,4.8359,738400.0
2010-03-12 11:40:00,5.52,5.52,5.5,5.5,891200.0,4.8359,4.8359,4.8184,4.8184,891200.0
2010-03-12 11:50:00,5.5,5.52,5.5,5.51,195200.0,4.8184,4.8359,4.8184,4.8271,195200.0
2010-03-12 12:00:00,5.51,5.52,5.51,5.51,124800.0,4.8271,4.8359,4.8271,4.8271,124800.0
2010-03-12 12:10:00,5.51,5.51,5.51,5.51,97600.0,4.8271,4.8271,4.8271,4.8271,97600.0
2010-03-12 12:20:00,5.51,5.52,5.51,5.52,308000.0,4.8271,4.8359,4.8271,4.8359,308000.0
2010-03-12 12:30:00,5.51,5.52,5.51,5.51,491200.0,4.8271,4.8359,4.8271,4.8271,491200.0
2010-03-12 12:40:00,5.51,5.52,5.51,5.51,288800.0,4.8271,4.8359,4.8271,4.8271,288800.0
2010-03-12 12:50:00,5.51,5.52,5.51,5.52,481600.0,4.8271,4.8359,4.8271,4.8359,481600.0
2010-03-12 13:00:00,5.52,5.52,5.51,5.52,188000.0,4.8359,4.8359,4.8271,4.8359,188000.0
2010-03-12 13:10:00,5.52,5.52,5.51,5.52,235200.0,4.8359,4.8359,4.8271,4.8359,235200.0
2010-03-12 13:20:00,5.52,5.52,5.51,5.52,133600.0,4.8359,4.8359,4.8271,4.8359,133600.0
2010-03-12 13:30:00,5.52,5.52,5.52,5.52,60800.0,4.8359,4.8359,4.8359,4.8359,60800.0
2010-03-12 13:40:00,5.52,5.52,5.51,5.52,340000.0,4.8359,4.8359,4.8271,4.8359,340000.0
2010-03-12 13:50:00,5.52,5.52,5.51,5.52,233600.0,4.8359,4.8359,4.8271,4.8359,233600.0
2010-03-12 14:00:00,5.52,5.52,5.52,5.52,511200.0,4.8359,4.8359,4.8359,4.8359,511200.0
2010-03-12 14:10:00,5.52,5.53,5.51,5.53,526400.0,4.8359,4.8447,4.8271,4.8447,526400.0
2010-03-12 14:20:00,5.53,5.53,5.51,5.51,153600.0,4.8447,4.8447,4.8271,4.8271,153600.0
2010-03-12 14:30:00,5.51,5.52,5.51,5.51,111200.0,4.8271,4.8359,4.8271,4.8271,111200.0
2010-03-12 14:40:00,5.51,5.52,5.51,5.51,293600.0,4.8271,4.8359,4.8271,4.8271,293600.0
2010-03-12 14:50:00,5.51,5.51,5.5,5.51,177600.0,4.8271,4.8271,4.8184,4.8271,177600.0
2010-03-12 15:00:00,5.51,5.52,5.51,5.51,387200.0,4.8271,4.8359,4.8271,4.8271,387200.0
2010-03-12 15:10:00,5.52,5.52,5.51,5.51,319200.0,4.8359,4.8359,4.8271,4.8271,319200.0
2010-03-12 15:20:00,5.51,5.51,5.5,5.5,423200.0,4.8271,4.8271,4.8184,4.8184,423200.0
2010-03-12 15:30:00,5.51,5.51,5.5,5.51,236800.0,4.8271,4.8271,4.8184,4.8271,236800.0
2010-03-12 15:40:00,5.51,5.52,5.51,5.52,259200.0,4.8271,4.8359,4.8271,4.8359,259200.0
2010-03-12 15:50:00,5.52,5.52,5.51,5.52,470400.0,4.8359,4.8359,4.8271,4.8359,470400.0
2010-03-15 09:30:00,5.5,5.55,5.5,5.52,135200.0,4.82,4.8638,4.82,4.8375,135200.0
2010-03-15 09:40:00,5.52,5.53,5.51,5.53,58400.0,4.8375,4.8463,4.8288,4.8463,58400.0
2010-03-15 09:50:00,5.54,5.54,5.51,5.51,46400.0,4.8551,4.8551,4.8288,4.8288,46400.0
2010-03-15 10:00:00,5.51,5.53,5.5,5.53,198400.0,4.8288,4.8463,4.82,4.8463,198400.0
2010-03-15 10:10:00,5.53,5.53,5.51,5.53,145600.0,4.8463,4.8463,4.8288,4.8463,145600.0
2010-03-15 10:20:00,5.53,5.53,5.52,5.52,88800.0,4.8463,4.8463,4.8375,4.8375,88800.0
2010-03-15 10:30:00,5.52,5.53,5.52,5.52,161600.0,4.8375,4.8463,4.8375,4.8375,161600.0
2010-03-15 10:40:00,5.52,5.52,5.52,5.52,282400.0,4.8375,4.8375,4.8375,4.8375,282400.0
2010-03-15 10:50:00,5.52,5.53,5.52,5.52,122400.0,4.8375,4.8463,4.8375,4.8375,122400.0
2010-03-15 11:00:00,5.52,5.53,5.51,5.52,496000.0,4.8375,4.8463,4.8288,4.8375,496000.0
2010-03-15 11:10:00,5.52,5.52,5.5,5.5,232800.0,4.8375,4.8375,4.82,4.82,232800.0
2010-03-15 11:20:00,5.5,5.5,5.5,5.5,148800.0,4.82,4.82,4.82,4.82,148800.0
2010-03-15 11:30:00,5.5,5.5,5.5,5.5,147200.0,4.82,4.82,4.82,4.82,147200.0
2010-03-15 11:40:00,5.5,5.5,5.5,5.5,116800.0,4.82,4.82,4.82,4.82,116800.0
2010-03-15 11:50:00,5.5,5.5,5.5,5.5,569600.0,4.82,4.82,4.82,4.82,569600.0
2010-03-15 12:00:00,5.5,5.5,5.5,5.5,277600.0,4.82,4.82,4.82,4.82,277600.0
2010-03-15 12:10:00,5.5,5.5,5.5,5.5,170400.0,4.82,4.82,4.82,4.82,170400.0
2010-03-15 12:20:00,5.5,5.5,5.5,5.5,166400.0,4.82,4.82,4.82,4.82,166400.0
2010-03-15 12:30:00,5.5,5.5,5.49,5.49,163200.0,4.82,4.82,4.8113,4.8113,163200.0
2010-03-15 12:40:00,5.49,5.5,5.49,5.49,48800.0,4.8113,4.82,4.8113,4.8113,48800.0
2010-03-15 12:50:00,5.49,5.5,5.49,5.5,100800.0,4.8113,4.82,4.8113,4.82,100800.0
2010-03-15 13:00:00,5.5,5.5,5.49,5.49,58400.0,4.82,4.82,4.8113,4.8113,58400.0
2010-03-15 13:10:00,5.49,5.5,5.49,5.5,238400.0,4.8113,4.82,4.8113,4.82,238400.0
2010-03-15 13:20:00,5.49,5.5,5.49,5.49,159200.0,4.8113,4.82,4.8113,4.8113,159200.0
2010-03-15 13:30:00,5.49,5.5,5.49,5.5,73600.0,4.8113,4.82,4.8113,4.82,73600.0
2010-03-15 13:40:00,5.5,5.5,5.49,5.5,276000.0,4.82,4.82,4.8113,4.82,276000.0
2010-03-15 13:50:00,5.5,5.5,5.49,5.5,87200.0,4.82,4.82,4.8113,4.82,87200.0
2010-03-15 14:00:00,5.5,5.5,5.49,5.49,200000.0,4.82,4.82,4.8113,4.8113,200000.0
2010-03-15 14:10:00,5.49,5.5,5.49,5.49,109600.0,4.8113,4.82,4.8113,4.8113,109600.0
2010-03-15 14:20:00,5.49,5.49,5.48,5.48,68000.0,4.8113,4.8113,4.8025,4.8025,68000.0
2010-03-15 14:30:00,5.48,5.49,5.48,5.48,224800.0,4.8025,4.8113,4.8025,4.8025,224800.0
2010-03-15 14:40:00,5.48,5.49,5.48,5.48,303200.0,4.8025,4.8113,4.8025,4.8025,303200.0
2010-03-15 14:50:00,5.48,5.48,5.48,5.48,242400.0,4.8025,4.8025,4.8025,4.8025,242400.0
2010-03-15 15:00:00,5.48,5.48,5.48,5.48,179200.0,4.8025,4.8025,4.8025,4.8025,179200.0
2010-03-15 15:10:00,5.48,5.48,5.48,5.48,272800.0,4.8025,4.8025,4.8025,4.8025,272800.0
2010-03-15 15:20:00,5.48,5.49,5.48,5.49,332000.0,4.8025,4.8113,4.8025,4.8113,332000.0
2010-03-15 15:30:00,5.49,5.49,5.48,5.48,372800.0,4.8113,4.8113,4.8025,4.8025,372800.0
2010-03-15 15:40:00,5.49,5.49,5.48,5.49,500000.0,4.8113,4.8113,4.8025,4.8113,500000.0
2010-03-15 15:50:00,5.49,5.49,5.49,5.49,616000.0,4.8113,4.8113,4.8113,4.8113,616000.0
2010-03-16 09:30:00,5.49,5.52,5.49,5.51,84000.0,4.8113,4.8375,4.8113,4.8288,84000.0
2010-03-16 09:40:00,5.52,5.52,5.5,5.5,52000.0,4.8375,4.8375,4.82,4.82,52000.0
2010-03-16 09:50:00,5.5,5.51,5.49,5.51,205600.0,4.82,4.8288,4.8113,4.8288,205600.0
2010-03-16 10:00:00,5.51,5.51,5.51,5.51,90400.0,4.8288,4.8288,4.8288,4.8288,90400.0
2010-03-16 10:10:00,5.51,5.51,5.5,5.5,132000.0,4.8288,4.8288,4.82,4.82,132000.0
2010-03-16 10:20:00,5.5,5.51,5.5,5.51,315200.0,4.82,4.8288,4.82,4.8288,315200.0
2010-03-16 10:30:00,5.51,5.51,5.5,5.5,144800.0,4.8288,4.8288,4.82,4.82,144800.0
2010-03-16 10:40:00,5.5,5.51,5.5,5.5,138400.0,4.82,4.8288,4.82,4.82,138400.0
2010-03-16 10:50:00,5.5,5.52,5.5,5.52,134400.0,4.82,4.8375,4.82,4.8375,134400.0
2010-03-16 11:00:00,5.52,5.53,5.52,5.52,172800.0,4.8375,4.8463,4.8375,4.8375,172800.0
2010-03-16 11:10:00,5.52,5.53,5.52,5.53,96800.0,4.8375,4.8463,4.8375,4.8463,96800.0
2010-03-16 11:20:00,5.53,5.54,5.53,5.54,64800.0,4.8463,4.8551,4.8463,4.8551,64800.0
2010-03-16 11:30:00,5.54,5.54,5.52,5.53,160800.0,4.8551,4.8551,4.8375,4.8463,160800.0
2010-03-16 11:40:00,5.53,5.53,5.53,5.53,93600.0,4.8463,4.8463,4.8463,4.8463,93600.0
2010-03-16 11:50:00,5.53,5.53,5.52,5.52,64800.0,4.8463,4.8463,4.8375,4.8375,64800.0
2010-03-16 12:00:00,5.53,5.53,5.52,5.53,436000.0,4.8463,4.8463,4.8375,4.8463,436000.0
2010-03-16 12:10:00,5.53,5.53,5.52,5.53,156800.0,4.8463,4.8463,4.8375,4.8463,156800.0
2010-03-16 12:20:00,5.53,5.53,5.52,5.53,153600.0,4.8463,4.8463,4.8375,4.8463,153600.0
2010-03-16 12:30:00,5.53,5.53,5.52,5.53,140000.0,4.8463,4.8463,4.8375,4.8463,140000.0
2010-03-16 12:40:00,5.53,5.53,5.52,5.53,156800.0,4.8463,4.8463,4.8375,4.8463,156800.0
2010-03-16 12:50:00,5.53,5.53,5.52,5.53,87200.0,4.8463,4.8463,4.8375,4.8463,87200.0
2010-03-16 13:00:00,5.53,5.53,5.52,5.53,183200.0,4.8463,4.8463,4.8375,4.8463,183200.0
2010-03-16 13:10:00,5.53,5.53,5.52,5.52,120800.0,4.8463,4.8463,4.8375,4.8375,120800.0
2010-03-16 13:20:00,5.53,5.53,5.51,5.51,263200.0,4.8463,4.8463,4.8288,4.8288,263200.0
2010-03-16 13:30:00,5.51,5.52,5.51,5.52,128000.0,4.8288,4.8375,4.8288,4.8375,128000.0
2010-03-16 13:40:00,5.52,5.52,5.52,5.52,150400.0,4.8375,4.8375,4.8375,4.8375,150400.0
2010-03-16 13:50:00,5.52,5.52,5.52,5.52,210400.0,4.8375,4.8375,4.8375,4.8375,210400.0
2010-03-16 14:00:00,5.52,5.52,5.52,5.52,154400.0,4.8375,4.8375,4.8375,4.8375,154400.0
2010-03-16 14:10:00,5.52,5.53,5.52,5.53,129600.0,4.8375,4.8463,4.8375,4.8463,129600.0
2010-03-16 14:20:00,5.53,5.54,5.53,5.53,160800.0,4.8463,4.8551,4.8463,4.8463,160800.0
2010-03-16 14:30:00,5.53,5.53,5.51,5.51,1121600.0,4.8463,4.8463,4.8288,4.8288,1121600.0
2010-03-16 14:40:00,5.51,5.51,5.5,5.51,416000.0,4.8288,4.8288,4.82,4.8288,416000.0
2010-03-16 14:50:00,5.51,5.52,5.5,5.51,140000.0,4.8288,4.8375,4.82,4.8288,140000.0
2010-03-16 15:00:00,5.52,5.53,5.51,5.53,475200.0,4.8375,4.8463,4.8288,4.8463,475200.0
2010-03-16 15:10:00,5.53,5.53,5.52,5.53,368800.0,4.8463,4.8463,4.8375,4.8463,368800.0
2010-03-16 15:20:00,5.53,5.53,5.52,5.53,372000.0,4.8463,4.8463,4.8375,4.8463,372000.0
2010-03-16 15:30:00,5.53,5.54,5.52,5.53,281600.0,4.8463,4.8551,4.8375,4.8463,281600.0
2010-03-16 15:40:00,5.53,5.53,5.53,5.53,217600.0,4.8463,4.8463,4.8463,4.8463,217600.0
2010-03-16 15:50:00,5.53,5.55,5.53,5.54,1188000.0,4.8463,4.8638,4.8463,4.8551,1188000.0
2010-03-17 09:30:00,5.55,5.6,5.55,5.59,416800.0,4.8638,4.9077,4.8638,4.8989,416800.0
2010-03-17 09:40:00,5.59,5.61,5.59,5.6,1006400.0,4.8989,4.9164,4.8989,4.9077,1006400.0
2010-03-17 09:50:00,5.6,5.6,5.58,5.58,1141600.0,4.9077,4.9077,4.8901,4.8901,1141600.0
2010-03-17 10:00:00,5.59,5.59,5.57,5.58,188000.0,4.8989,4.8989,4.8814,4.8901,188000.0
2010-03-17 10:10:00,5.58,5.58,5.57,5.57,75200.0,4.8901,4.8901,4.8814,4.8814,75200.0
2010-03-17 10:20:00,5.58,5.58,5.57,5.57,511200.0,4.8901,4.8901,4.8814,4.8814,511200.0
2010-03-17 10:30:00,5.57,5.58,5.57,5.57,518400.0,4.8814,4.8901,4.8814,4.8814,518400.0
2010-03-17 10:40:00,5.57,5.58,5.56,5.57,1090400.0,4.8814,4.8901,4.8726,4.8814,1090400.0
2010-03-17 10:50:00,5.56,5.57,5.56,5.56,164000.0,4.8726,4.8814,4.8726,4.8726,164000.0
2010-03-17 11:00:00,5.56,5.57,5.56,5.57,46400.0,4.8726,4.8814,4.8726,4.8814,46400.0
2010-03-17 11:10:00,5.57,5.57,5.56,5.57,768800.0,4.8814,4.8814,4.8726,4.8814,768800.0
2010-03-17 11:20:00,5.57,5.58,5.57,5.58,303200.0,4.8814,4.8901,4.8814,4.8901,303200.0
2010-03-17 11:30:00,5.58,5.58,5.57,5.57,304000.0,4.8901,4.8901,4.8814,4.8814,304000.0
2010-03-17 11:40:00,5.58,5.58,5.57,5.57,146400.0,4.8901,4.8901,4.8814,4.8814,146400.0
2010-03-17 11:50:00,5.58,5.58,5.57,5.57,335200.0,4.8901,4.8901,4.8814,4.8814,335200.0
2010-03-17 12:00:00,5.57,5.58,5.57,5.58,703200.0,4.8814,4.8901,4.8814,4.8901,703200.0
2010-03-17 12:10:00,5.58,5.58,5.57,5.57,171200.0,4.8901,4.8901,4.8814,4.8814,171200.0
2010-03-17 12:20:00,5.58,5.58,5.57,5.58,164800.0,4.8901,4.8901,4.8814,4.8901,164800.0
2010-03-17 12:30:00,5.58,5.58,5.56,5.56,395200.0,4.8901,4.8901,4.8726,4.8726,395200.0
2010-03-17 12:40:00,5.56,5.57,5.56,5.57,77600.0,4.8726,4.8814,4.8726,4.8814,77600.0
2010-03-17 12:50:00,5.56,5.57,5.56,5.57,31200.0,4.8726,4.8814,4.8726,4.8814,31200.0
2010-03-17 13:00:00,5.57,5.57,5.57,5.57,48800.0,4.8814,4.8814,4.8814,4.8814,48800.0
2010-03-17 13:10:00,5.57,5.58,5.57,5.58,2605600.0,4.8814,4.8901,4.8814,4.8901,2605600.0
2010-03-17 13:20:00,5.58,5.58,5.57,5.58,1391200.0,4.8901,4.8901,4.8814,4.8901,1391200.0
2010-03-17 13:30:00,5.58,5.58,5.57,5.58,552800.0,4.8901,4.8901,4.8814,4.8901,552800.0
2010-03-17 13:40:00,5.58,5.58,5.57,5.58,401600.0,4.8901,4.8901,4.8814,4.8901,401600.0
2010-03-17 13:50:00,5.57,5.58,5.57,5.57,905600.0,4.8814,4.8901,4.8814,4.8814,905600.0
2010-03-17 14:00:00,5.57,5.57,5.57,5.57,96000.0,4.8814,4.8814,4.8814,4.8814,96000.0
2010-03-17 14:10:00,5.57,5.57,5.57,5.57,160000.0,4.8814,4.8814,4.8814,4.8814,160000.0
2010-03-17 14:20:00,5.57,5.57,5.56,5.56,172800.0,4.8814,4.8814,4.8726,4.8726,172800.0
2010-03-17 14:30:00,5.56,5.56,5.56,5.56,234400.0,4.8726,4.8726,4.8726,4.8726,234400.0
2010-03-17 14:40:00,5.56,5.56,5.56,5.56,188800.0,4.8726,4.8726,4.8726,4.8726,188800.0
2010-03-17 14:50:00,5.56,5.56,5.55,5.55,128000.0,4.8726,4.8726,4.8638,4.8638,128000.0
2010-03-17 15:00:00,5.55,5.56,5.55,5.56,176800.0,4.8638,4.8726,4.8638,4.8726,176800.0
2010-03-17 15:10:00,5.56,5.57,5.56,5.56,284800.0,4.8726,4.8814,4.8726,4.8726,284800.0
2010-03-17 15:20:00,5.56,5.56,5.55,5.56,216000.0,4.8726,4.8726,4.8638,4.8726,216000.0
2010-03-17 15:30:00,5.56,5.56,5.55,5.56,237600.0,4.8726,4.8726,4.8638,4.8726,237600.0
2010-03-17 15:40:00,5.56,5.58,5.55,5.57,427200.0,4.8726,4.8901,4.8638,4.8814,427200.0
2010-03-17 15:50:00,5.57,5.57,5.56,5.57,476800.0,4.8814,4.8814,4.8726,4.8814,476800.0
2010-03-18 09:30:00,5.55,5.55,5.52,5.53,348000.0,4.8638,4.8638,4.8375,4.8463,348000.0
2010-03-18 09:40:00,5.53,5.54,5.51,5.53,235200.0,4.8463,4.8551,4.8288,4.8463,235200.0
2010-03-18 09:50:00,5.53,5.53,5.52,5.53,95200.0,4.8463,4.8463,4.8375,4.8463,95200.0
2010-03-18 10:00:00,5.53,5.55,5.52,5.53,130400.0,4.8463,4.8638,4.8375,4.8463,130400.0
2010-03-18 10:10:00,5.53,5.53,5.52,5.53,113600.0,4.8463,4.8463,4.8375,4.8463,113600.0
2010-03-18 10:20:00,5.53,5.54,5.53,5.53,82400.0,4.8463,4.8551,4.8463,4.8463,82400.0
2010-03-18 10:30:00,5.53,5.53,5.51,5.52,171200.0,4.8463,4.8463,4.8288,4.8375,171200.0
2010-03-18 10:40:00,5.52,5.53,5.52,5.53,100800.0,4.8375,4.8463,4.8375,4.8463,100800.0
2010-03-18 10:50:00,5.53,5.53,5.53,5.53,118400.0,4.8463,4.8463,4.8463,4.8463,118400.0
2010-03-18 11:00:00,5.53,5.54,5.53,5.53,113600.0,4.8463,4.8551,4.8463,4.8463,113600.0
2010-03-18 11:10:00,5.53,5.54,5.53,5.53,99200.0,4.8463,4.8551,4.8463,4.8463,99200.0
2010-03-18 11:20:00,5.53,5.54,5.52,5.53,122400.0,4.8463,4.8551,4.8375,4.8463,122400.0
2010-03-18 11:30:00,5.53,5.53,5.52,5.52,80800.0,4.8463,4.8463,4.8375,4.8375,80800.0
2010-03-18 11:40:00,5.52,5.52,5.51,5.51,80000.0,4.8375,4.8375,4.8288,4.8288,80000.0
2010-03-18 11:50:00,5.51,5.52,5.51,5.51,65600.0,4.8288,4.8375,4.8288,4.8288,65600.0
2010-03-18 12:00:00,5.51,5.51,5.5,5.51,94400.0,4.8288,4.8288,4.82,4.8288,94400.0
2010-03-18 12:10:00,5.51,5.51,5.5,5.51,248000.0,4.8288,4.8288,4.82,4.8288,248000.0
2010-03-18 12:20:00,5.51,5.51,5.5,5.5,130400.0,4.8288,4.8288,4.82,4.82,130400.0
2010-03-18 12:30:00,5.5,5.5,5.49,5.5,112800.0,4.82,4.82,4.8113,4.82,112800.0
2010-03-18 12:40:00,5.5,5.5,5.49,5.49,151200.0,4.82,4.82,4.8113,4.8113,151200.0
2010-03-18 12:50:00,5.49,5.5,5.49,5.49,157600.0,4.8113,4.82,4.8113,4.8113,157600.0
2010-03-18 13:00:00,5.49,5.5,5.49,5.5,220000.0,4.8113,4.82,4.8113,4.82,220000.0
2010-03-18 13:10:00,5.5,5.5,5.5,5.5,148000.0,4.82,4.82,4.82,4.82,148000.0
2010-03-18 13:20:00,5.5,5.5,5.49,5.5,186400.0,4.82,4.82,4.8113,4.82,186400.0
2010-03-18 13:30:00,5.5,5.51,5.5,5.51,177600.0,4.82,4.8288,4.82,4.8288,177600.0
2010-03-18 13:40:00,5.51,5.52,5.51,5.52,121600.0,4.8288,4.8375,4.8288,4.8375,121600.0
2010-03-18 13:50:00,5.52,5.52,5.51,5.52,134400.0,4.8375,4.8375,4.8288,4.8375,134400.0
2010-03-18 14:00:00,5.52,5.52,5.52,5.52,209600.0,4.8375,4.8375,4.8375,4.8375,209600.0
2010-03-18 14:10:00,5.52,5.52,5.52,5.52,125600.0,4.8375,4.8375,4.8375,4.8375,125600.0
2010-03-18 14:20:00,5.52,5.53,5.52,5.53,103200.0,4.8375,4.8463,4.8375,4.8463,103200.0
2010-03-18 14:30:00,5.53,5.54,5.53,5.53,128000.0,4.8463,4.8551,4.8463,4.8463,128000.0
2010-03-18 14:40:00,5.53,5.53,5.52,5.52,187200.0,4.8463,4.8463,4.8375,4.8375,187200.0
2010-03-18 14:50:00,5.52,5.53,5.52,5.53,164000.0,4.8375,4.8463,4.8375,4.8463,164000.0
2010-03-18 15:00:00,5.53,5.53,5.53,5.53,216800.0,4.8463,4.8463,4.8463,4.8463,216800.0
2010-03-18 15:10:00,5.53,5.53,5.53,5.53,198400.0,4.8463,4.8463,4.8463,4.8463,198400.0
2010-03-18 15:20:00,5.53,5.54,5.53,5.54,582400.0,4.8463,4.8551,4.8463,4.8551,582400.0
2010-03-18 15:30:00,5.54,5.54,5.54,5.54,292000.0,4.8551,4.8551,4.8551,4.8551,292000.0
2010-03-18 15:40:00,5.54,5.54,5.54,5.54,381600.0,4.8551,4.8551,4.8551,4.8551,381600.0
2010-03-18 15:50:00,5.54,5.54,5.53,5.54,424000.0,4.8551,4.8551,4.8463,4.8551,424000.0
2010-03-19 09:30:00,5.54,5.57,5.52,5.54,2084000.0,4.8551,4.8814,4.8375,4.8551,2084000.0
2010-03-19 09:40:00,5.54,5.54,5.5,5.51,123200.0,4.8551,4.8551,4.82,4.8288,123200.0
2010-03-19 09:50:00,5.5,5.51,5.49,5.5,284000.0,4.82,4.8288,4.8113,4.82,284000.0
2010-03-19 10:00:00,5.5,5.5,5.5,5.5,175200.0,4.82,4.82,4.82,4.82,175200.0
2010-03-19 10:10:00,5.5,5.5,5.49,5.5,149600.0,4.82,4.82,4.8113,4.82,149600.0
2010-03-19 10:20:00,5.5,5.5,5.47,5.47,490400.0,4.82,4.82,4.7937,4.7937,490400.0
2010-03-19 10:30:00,5.48,5.48,5.46,5.47,292800.0,4.8025,4.8025,4.785,4.7937,292800.0
2010-03-19 10:40:00,5.47,5.48,5.46,5.47,280000.0,4.7937,4.8025,4.785,4.7937,280000.0
2010-03-19 10:50:00,5.47,5.48,5.47,5.47,138400.0,4.7937,4.8025,4.7937,4.7937,138400.0
2010-03-19 11:00:00,5.47,5.47,5.45,5.45,310400.0,4.7937,4.7937,4.7762,4.7762,310400.0
2010-03-19 11:10:00,5.45,5.45,5.43,5.44,295200.0,4.7762,4.7762,4.7587,4.7674,295200.0
2010-03-19 11:20:00,5.44,5.45,5.43,5.44,400000.0,4.7674,4.7762,4.7587,4.7674,400000.0
2010-03-19 11:30:00,5.44,5.44,5.43,5.44,340000.0,4.7674,4.7674,4.7587,4.7674,340000.0
2010-03-19 11:40:00,5.44,5.44,5.43,5.44,329600.0,4.7674,4.7674,4.7587,4.7674,329600.0
2010-03-19 11:50:00,5.44,5.44,5.43,5.43,353600.0,4.7674,4.7674,4.7587,4.7587,353600.0
2010-03-19 12:00:00,5.43,5.44,5.43,5.44,355200.0,4.7587,4.7674,4.7587,4.7674,355200.0
2010-03-19 12:10:00,5.44,5.44,5.43,5.43,270400.0,4.7674,4.7674,4.7587,4.7587,270400.0
2010-03-19 12:20:00,5.43,5.44,5.43,5.43,356800.0,4.7587,4.7674,4.7587,4.7587,356800.0
2010-03-19 12:30:00,5.43,5.44,5.43,5.44,195200.0,4.7587,4.7674,4.7587,4.7674,195200.0
2010-03-19 12:40:00,5.44,5.44,5.43,5.43,251200.0,4.7674,4.7674,4.7587,4.7587,251200.0
2010-03-19 12:50:00,5.43,5.44,5.43,5.43,349600.0,4.7587,4.7674,4.7587,4.7587,349600.0
2010-03-19 13:00:00,5.43,5.44,5.43,5.43,332000.0,4.7587,4.7674,4.7587,4.7587,332000.0
2010-03-19 13:10:00,5.43,5.44,5.43,5.44,178400.0,4.7587,4.7674,4.7587,4.7674,178400.0
2010-03-19 13:20:00,5.44,5.44,5.43,5.44,190400.0,4.7674,4.7674,4.7587,4.7674,190400.0
2010-03-19 13:30:00,5.44,5.44,5.43,5.44,264000.0,4.7674,4.7674,4.7587,4.7674,264000.0
2010-03-19 13:40:00,5.44,5.44,5.43,5.44,208800.0,4.7674,4.7674,4.7587,4.7674,208800.0
2010-03-19 13:50:00,5.44,5.44,5.43,5.44,228800.0,4.7674,4.7674,4.7587,4.7674,228800.0
2010-03-19 14:00:00,5.44,5.44,5.43,5.44,253600.0,4.7674,4.7674,4.7587,4.7674,253600.0
2010-03-19 14:10:00,5.44,5.44,5.43,5.43,289600.0,4.7674,4.7674,4.7587,4.7587,289600.0
2010-03-19 14:20:00,5.43,5.44,5.43,5.44,332000.0,4.7587,4.7674,4.7587,4.7674,332000.0
2010-03-19 14:30:00,5.44,5.44,5.43,5.44,287200.0,4.7674,4.7674,4.7587,4.7674,287200.0
2010-03-19 14:40:00,5.44,5.44,5.43,5.44,378400.0,4.7674,4.7674,4.7587,4.7674,378400.0
2010-03-19 14:50:00,5.44,5.44,5.43,5.43,292800.0,4.7674,4.7674,4.7587,4.7587,292800.0
2010-03-19 15:00:00,5.43,5.44,5.43,5.44,368000.0,4.7587,4.7674,4.7587,4.7674,368000.0
2010-03-19 15:10:00,5.44,5.44,5.44,5.44,381600.0,4.7674,4.7674,4.7674,4.7674,381600.0
2010-03-19 15:20:00,5.44,5.44,5.44,5.44,292000.0,4.7674,4.7674,4.7674,4.7674,292000.0
2010-03-19 15:30:00,5.44,5.44,5.43,5.44,621600.0,4.7674,4.7674,4.7587,4.7674,621600.0
2010-03-19 15:40:00,5.44,5.45,5.43,5.44,797600.0,4.7674,4.7762,4.7587,4.7674,797600.0
2010-03-19 15:50:00,5.44,5.45,5.43,5.44,1152000.0,4.7674,4.7762,4.7587,4.7674,1152000.0
2010-03-22 09:30:00,5.39,5.4,5.36,5.37,518400.0,4.7236,4.7324,4.6973,4.7061,518400.0
2010-03-22 09:40:00,5.37,5.39,5.37,5.38,980800.0,4.7061,4.7236,4.7061,4.7149,980800.0
2010-03-22 09:50:00,5.38,5.39,5.37,5.38,948800.0,4.7149,4.7236,4.7061,4.7149,948800.0
2010-03-22 10:00:00,5.37,5.39,5.37,5.39,1080000.0,4.7061,4.7236,4.7061,4.7236,1080000.0
2010-03-22 10:10:00,5.39,5.39,5.37,5.37,514400.0,4.7236,4.7236,4.7061,4.7061,514400.0
2010-03-22 10:20:00,5.37,5.39,5.37,5.38,800800.0,4.7061,4.7236,4.7061,4.7149,800800.0
2010-03-22 10:30:00,5.38,5.39,5.37,5.38,655200.0,4.7149,4.7236,4.7061,4.7149,655200.0
2010-03-22 10:40:00,5.38,5.39,5.37,5.38,684000.0,4.7149,4.7236,4.7061,4.7149,684000.0
2010-03-22 10:50:00,5.38,5.38,5.37,5.38,620800.0,4.7149,4.7149,4.7061,4.7149,620800.0
2010-03-22 11:00:00,5.38,5.38,5.37,5.37,535200.0,4.7149,4.7149,4.7061,4.7061,535200.0
2010-03-22 11:10:00,5.37,5.38,5.37,5.37,335200.0,4.7061,4.7149,4.7061,4.7061,335200.0
2010-03-22 11:20:00,5.37,5.38,5.36,5.37,343200.0,4.7061,4.7149,4.6973,4.7061,343200.0
2010-03-22 11:30:00,5.37,5.38,5.37,5.37,348800.0,4.7061,4.7149,4.7061,4.7061,348800.0
2010-03-22 11:40:00,5.37,5.38,5.36,5.37,390400.0,4.7061,4.7149,4.6973,4.7061,390400.0
2010-03-22 11:50:00,5.37,5.38,5.37,5.38,425600.0,4.7061,4.7149,4.7061,4.7149,425600.0
2010-03-22 12:00:00,5.38,5.38,5.37,5.38,504000.0,4.7149,4.7149,4.7061,4.7149,504000.0
2010-03-22 12:10:00,5.38,5.38,5.37,5.38,534400.0,4.7149,4.7149,4.7061,4.7149,534400.0
2010-03-22 12:20:00,5.38,5.38,5.37,5.37,360800.0,4.7149,4.7149,4.7061,4.7061,360800.0
2010-03-22 12:30:00,5.38,5.38,5.37,5.38,445600.0,4.7149,4.7149,4.7061,4.7149,445600.0
2010-03-22 12:40:00,5.38,5.38,5.37,5.37,185600.0,4.7149,4.7149,4.7061,4.7061,185600.0
2010-03-22 12:50:00,5.38,5.38,5.37,5.38,238400.0,4.7149,4.7149,4.7061,4.7149,238400.0
2010-03-22 13:00:00,5.38,5.38,5.37,5.37,593600.0,4.7149,4.7149,4.7061,4.7061,593600.0
2010-03-22 13:10:00,5.37,5.38,5.37,5.37,302400.0,4.7061,4.7149,4.7061,4.7061,302400.0
2010-03-22 13:20:00,5.38,5.38,5.37,5.37,283200.0,4.7149,4.7149,4.7061,4.7061,283200.0
2010-03-22 13:30:00,5.37,5.38,5.37,5.38,143200.0,4.7061,4.7149,4.7061,4.7149,143200.0
2010-03-22 13:40:00,5.37,5.38,5.37,5.38,356000.0,4.7061,4.7149,4.7061,4.7149,356000.0
2010-03-22 13:50:00,5.38,5.38,5.37,5.37,193600.0,4.7149,4.7149,4.7061,4.7061,193600.0
2010-03-22 14:00:00,5.37,5.38,5.37,5.38,320000.0,4.7061,4.7149,4.7061,4.7149,320000.0
2010-03-22 14:10:00,5.38,5.38,5.37,5.38,434400.0,4.7149,4.7149,4.7061,4.7149,434400.0
2010-03-22 14:20:00,5.38,5.38,5.37,5.38,852000.0,4.7149,4.7149,4.7061,4.7149,852000.0
2010-03-22 14:30:00,5.38,5.38,5.37,5.38,568000.0,4.7149,4.7149,4.7061,4.7149,568000.0
2010-03-22 14:40:00,5.38,5.38,5.37,5.37,569600.0,4.7149,4.7149,4.7061,4.7061,569600.0
2010-03-22 14:50:00,5.37,5.37,5.36,5.36,360000.0,4.7061,4.7061,4.6973,4.6973,360000.0
2010-03-22 15:00:00,5.37,5.38,5.37,5.37,494400.0,4.7061,4.7149,4.7061,4.7061,494400.0
2010-03-22 15:10:00,5.37,5.38,5.37,5.38,428800.0,4.7061,4.7149,4.7061,4.7149,428800.0
2010-03-22 15:20:00,5.38,5.38,5.37,5.38,645600.0,4.7149,4.7149,4.7061,4.7149,645600.0
2010-03-22 15:30:00,5.38,5.38,5.37,5.38,872000.0,4.7149,4.7149,4.7061,4.7149,872000.0
2010-03-22 15:40:00,5.38,5.38,5.37,5.38,858400.0,4.7149,4.7149,4.7061,4.7149,858400.0
2010-03-22 15:50:00,5.38,5.38,5.37,5.37,1220800.0,4.7149,4.7149,4.7061,4.7061,1220800.0
2010-03-23 09:30:00,5.38,5.39,5.35,5.37,530400.0,4.7149,4.7236,4.6886,4.7061,530400.0
2010-03-23 09:40:00,5.37,5.37,5.36,5.37,230400.0,4.7061,4.7061,4.6973,4.7061,230400.0
2010-03-23 09:50:00,5.37,5.38,5.37,5.37,178400.0,4.7061,4.7149,4.7061,4.7061,178400.0
2010-03-23 10:00:00,5.37,5.38,5.35,5.37,415200.0,4.7061,4.7149,4.6886,4.7061,415200.0
2010-03-23 10:10:00,5.37,5.38,5.37,5.37,295200.0,4.7061,4.7149,4.7061,4.7061,295200.0
2010-03-23 10:20:00,5.37,5.37,5.37,5.37,344000.0,4.7061,4.7061,4.7061,4.7061,344000.0
2010-03-23 10:30:00,5.37,5.37,5.35,5.35,460800.0,4.7061,4.7061,4.6886,4.6886,460800.0
2010-03-23 10:40:00,5.35,5.36,5.34,5.34,344000.0,4.6886,4.6973,4.6798,4.6798,344000.0
2010-03-23 10:50:00,5.34,5.35,5.32,5.32,270400.0,4.6798,4.6886,4.6623,4.6623,270400.0
2010-03-23 11:00:00,5.32,5.32,5.31,5.31,347200.0,4.6623,4.6623,4.6535,4.6535,347200.0
2010-03-23 11:10:00,5.31,5.31,5.31,5.31,364000.0,4.6535,4.6535,4.6535,4.6535,364000.0
2010-03-23 11:20:00,5.31,5.32,5.31,5.31,472000.0,4.6535,4.6623,4.6535,4.6535,472000.0
2010-03-23 11:30:00,5.31,5.31,5.31,5.31,318400.0,4.6535,4.6535,4.6535,4.6535,318400.0
2010-03-23 11:40:00,5.31,5.31,5.31,5.31,628000.0,4.6535,4.6535,4.6535,4.6535,628000.0
2010-03-23 11:50:00,5.31,5.31,5.3,5.31,491200.0,4.6535,4.6535,4.6447,4.6535,491200.0
2010-03-23 12:00:00,5.31,5.31,5.31,5.31,329600.0,4.6535,4.6535,4.6535,4.6535,329600.0
2010-03-23 12:10:00,5.31,5.31,5.3,5.3,566400.0,4.6535,4.6535,4.6447,4.6447,566400.0
2010-03-23 12:20:00,5.3,5.31,5.3,5.31,452000.0,4.6447,4.6535,4.6447,4.6535,452000.0
2010-03-23 12:30:00,5.31,5.31,5.3,5.3,452000.0,4.6535,4.6535,4.6447,4.6447,452000.0
2010-03-23 12:40:00,5.3,5.31,5.29,5.3,607200.0,4.6447,4.6535,4.636,4.6447,607200.0
2010-03-23 12:50:00,5.3,5.3,5.29,5.3,626400.0,4.6447,4.6447,4.636,4.6447,626400.0
2010-03-23 13:00:00,5.3,5.3,5.28,5.29,648000.0,4.6447,4.6447,4.6272,4.636,648000.0
2010-03-23 13:10:00,5.29,5.29,5.29,5.29,286400.0,4.636,4.636,4.636,4.636,286400.0
2010-03-23 13:20:00,5.29,5.29,5.28,5.28,715200.0,4.636,4.636,4.6272,4.6272,715200.0
2010-03-23 13:30:00,5.28,5.28,5.28,5.28,259200.0,4.6272,4.6272,4.6272,4.6272,259200.0
2010-03-23 13:40:00,5.28,5.28,5.27,5.28,461600.0,4.6272,4.6272,4.6185,4.6272,461600.0
2010-03-23 13:50:00,5.28,5.28,5.27,5.28,318400.0,4.6272,4.6272,4.6185,4.6272,318400.0
2010-03-23 14:00:00,5.28,5.28,5.27,5.28,451200.0,4.6272,4.6272,4.6185,4.6272,451200.0
2010-03-23 14:10:00,5.28,5.29,5.28,5.28,1496800.0,4.6272,4.636,4.6272,4.6272,1496800.0
2010-03-23 14:20:00,5.28,5.28,5.28,5.28,672800.0,4.6272,4.6272,4.6272,4.6272,672800.0
2010-03-23 14:30:00,5.28,5.28,5.27,5.28,294400.0,4.6272,4.6272,4.6185,4.6272,294400.0
2010-03-23 14:40:00,5.28,5.28,5.26,5.27,7320800.0,4.6272,4.6272,4.6097,4.6185,7320800.0
2010-03-23 14:50:00,5.27,5.28,5.26,5.28,2535200.0,4.6185,4.6272,4.6097,4.6272,2535200.0
2010-03-23 15:00:00,5.28,5.3,5.27,5.29,1689600.0,4.6272,4.6447,4.6185,4.636,1689600.0
2010-03-23 15:10:00,5.29,5.29,5.28,5.29,1548000.0,4.636,4.636,4.6272,4.636,1548000.0
2010-03-23 15:20:00,5.29,5.29,5.28,5.29,881600.0,4.636,4.636,4.6272,4.636,881600.0
2010-03-23 15:30:00,5.29,5.29,5.28,5.28,1037600.0,4.636,4.636,4.6272,4.6272,1037600.0
2010-03-23 15:40:00,5.28,5.29,5.28,5.28,1030400.0,4.6272,4.636,4.6272,4.6272,1030400.0
2010-03-23 15:50:00,5.28,5.28,5.27,5.28,1544000.0,4.6272,4.6272,4.6185,4.6272,1544000.0
2010-03-24 09:30:00,5.27,5.28,5.23,5.23,626400.0,4.6185,4.6272,4.5834,4.5834,626400.0
2010-03-24 09:40:00,5.24,5.25,5.23,5.25,354400.0,4.5922,4.6009,4.5834,4.6009,354400.0
2010-03-24 09:50:00,5.25,5.25,5.24,5.24,328800.0,4.6009,4.6009,4.5922,4.5922,328800.0
2010-03-24 10:00:00,5.24,5.25,5.24,5.25,562400.0,4.5922,4.6009,4.5922,4.6009,562400.0
2010-03-24 10:10:00,5.25,5.25,5.25,5.25,415200.0,4.6009,4.6009,4.6009,4.6009,415200.0
2010-03-24 10:20:00,5.25,5.25,5.25,5.25,520800.0,4.6009,4.6009,4.6009,4.6009,520800.0
2010-03-24 10:30:00,5.25,5.28,5.25,5.27,971200.0,4.6009,4.6272,4.6009,4.6185,971200.0
2010-03-24 10:40:00,5.27,5.27,5.26,5.26,402400.0,4.6185,4.6185,4.6097,4.6097,402400.0
2010-03-24 10:50:00,5.26,5.26,5.25,5.25,730400.0,4.6097,4.6097,4.6009,4.6009,730400.0
2010-03-24 11:00:00,5.25,5.26,5.25,5.25,416000.0,4.6009,4.6097,4.6009,4.6009,416000.0
2010-03-24 11:10:00,5.25,5.25,5.24,5.25,563200.0,4.6009,4.6009,4.5922,4.6009,563200.0
2010-03-24 11:20:00,5.25,5.26,5.24,5.26,400800.0,4.6009,4.6097,4.5922,4.6097,400800.0
2010-03-24 11:30:00,5.26,5.26,5.25,5.25,688000.0,4.6097,4.6097,4.6009,4.6009,688000.0
2010-03-24 11:40:00,5.25,5.27,5.25,5.27,273600.0,4.6009,4.6185,4.6009,4.6185,273600.0
2010-03-24 11:50:00,5.27,5.28,5.27,5.27,236800.0,4.6185,4.6272,4.6185,4.6185,236800.0
2010-03-24 12:00:00,5.27,5.27,5.26,5.27,232800.0,4.6185,4.6185,4.6097,4.6185,232800.0
2010-03-24 12:10:00,5.27,5.27,5.26,5.26,211200.0,4.6185,4.6185,4.6097,4.6097,211200.0
2010-03-24 12:20:00,5.26,5.27,5.26,5.26,187200.0,4.6097,4.6185,4.6097,4.6097,187200.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,275200.0,4.6097,4.6185,4.6097,4.6097,275200.0
2010-03-24 12:40:00,5.26,5.27,5.26,5.26,239200.0,4.6097,4.6185,4.6097,4.6097,239200.0
2010-03-24 12:50:00,5.26,5.27,5.26,5.26,338400.0,4.6097,4.6185,4.6097,4.6097,338400.0
2010-03-24 13:00:00,5.26,5.26,5.25,5.26,300000.0,4.6097,4.6097,4.6009,4.6097,300000.0
2010-03-24 13:10:00,5.26,5.26,5.25,5.26,169600.0,4.6097,4.6097,4.6009,4.6097,169600.0
2010-03-24 13:20:00,5.26,5.26,5.25,5.26,130400.0,4.6097,4.6097,4.6009,4.6097,130400.0
2010-03-24 13:30:00,5.26,5.26,5.26,5.26,291200.0,4.6097,4.6097,4.6097,4.6097,291200.0
2010-03-24 13:40:00,5.26,5.26,5.25,5.26,431200.0,4.6097,4.6097,4.6009,4.6097,431200.0
2010-03-24 13:50:00,5.26,5.27,5.25,5.27,323200.0,4.6097,4.6185,4.6009,4.6185,323200.0
2010-03-24 14:00:00,5.27,5.27,5.26,5.26,395200.0,4.6185,4.6185,4.6097,4.6097,395200.0
2010-03-24 14:10:00,5.26,5.27,5.26,5.26,1337600.0,4.6097,4.6185,4.6097,4.6097,1337600.0
2010-03-24 14:20:00,5.26,5.27,5.26,5.26,544800.0,4.6097,4.6185,4.6097,4.6097,544800.0
2010-03-24 14:30:00,5.26,5.27,5.25,5.26,448800.0,4.6097,4.6185,4.6009,4.6097,448800.0
2010-03-24 14:40:00,5.26,5.26,5.26,5.26,264800.0,4.6097,4.6097,4.6097,4.6097,264800.0
2010-03-24 14:50:00,5.26,5.26,5.26,5.26,260000.0,4.6097,4.6097,4.6097,4.6097,260000.0
2010-03-24 15:00:00,5.26,5.26,5.26,5.26,531200.0,4.6097,4.6097,4.6097,4.6097,531200.0
2010-03-24 15:10:00,5.26,5.26,5.26,5.26,556000.0,4.6097,4.6097,4.6097,4.6097,556000.0
2010-03-24 15:20:00,5.26,5.26,5.25,5.26,473600.0,4.6097,4.6097,4.6009,4.6097,473600.0
2010-03-24 15:30:00,5.25,5.26,5.25,5.25,1012800.0,4.6009,4.6097,4.6009,4.6009,1012800.0
2010-03-24 15:40:00,5.25,5.26,5.25,5.25,388800.0,4.6009,4.6097,4.6009,4.6009,388800.0
2010-03-24 15:50:00,5.25,5.26,5.25,5.25,911200.0,4.6009,4.6097,4.6009,4.6009,911200.0
2010-03-25 09:30:00,5.29,5.31,5.29,5.3,1072800.0,4.636,4.6535,4.636,4.6447,1072800.0
2010-03-25 09:40:00,5.3,5.3,5.27,5.27,632000.0,4.6447,4.6447,4.6185,4.6185,632000.0
2010-03-25 09:50:00,5.27,5.28,5.27,5.28,292800.0,4.6185,4.6272,4.6185,4.6272,292800.0
2010-03-25 10:00:00,5.28,5.28,5.27,5.28,411200.0,4.6272,4.6272,4.6185,4.6272,411200.0
2010-03-25 10:10:00,5.28,5.29,5.28,5.29,487200.0,4.6272,4.636,4.6272,4.636,487200.0
2010-03-25 10:20:00,5.29,5.31,5.29,5.31,733600.0,4.636,4.6535,4.636,4.6535,733600.0
2010-03-25 10:30:00,5.31,5.31,5.3,5.31,236800.0,4.6535,4.6535,4.6447,4.6535,236800.0
2010-03-25 10:40:00,5.31,5.32,5.31,5.32,285600.0,4.6535,4.6623,4.6535,4.6623,285600.0
2010-03-25 10:50:00,5.32,5.32,5.32,5.32,288800.0,4.6623,4.6623,4.6623,4.6623,288800.0
2010-03-25 11:00:00,5.32,5.34,5.32,5.34,344800.0,4.6623,4.6798,4.6623,4.6798,344800.0
2010-03-25 11:10:00,5.34,5.36,5.34,5.35,452800.0,4.6798,4.6973,4.6798,4.6886,452800.0
2010-03-25 11:20:00,5.35,5.36,5.34,5.35,404800.0,4.6886,4.6973,4.6798,4.6886,404800.0
2010-03-25 11:30:00,5.35,5.35,5.35,5.35,433600.0,4.6886,4.6886,4.6886,4.6886,433600.0
2010-03-25 11:40:00,5.35,5.35,5.34,5.35,366400.0,4.6886,4.6886,4.6798,4.6886,366400.0
2010-03-25 11:50:00,5.35,5.35,5.35,5.35,269600.0,4.6886,4.6886,4.6886,4.6886,269600.0
2010-03-25 12:00:00,5.35,5.35,5.35,5.35,335200.0,4.6886,4.6886,4.6886,4.6886,335200.0
2010-03-25 12:10:00,5.35,5.35,5.34,5.34,433600.0,4.6886,4.6886,4.6798,4.6798,433600.0
2010-03-25 12:20:00,5.34,5.35,5.34,5.34,240000.0,4.6798,4.6886,4.6798,4.6798,240000.0
2010-03-25 12:30:00,5.34,5.34,5.34,5.34,301600.0,4.6798,4.6798,4.6798,4.6798,301600.0
2010-03-25 12:40:00,5.34,5.34,5.33,5.34,386400.0,4.6798,4.6798,4.671,4.6798,386400.0
2010-03-25 12:50:00,5.34,5.35,5.34,5.35,388800.0,4.6798,4.6886,4.6798,4.6886,388800.0
2010-03-25 13:00:00,5.35,5.35,5.34,5.35,292800.0,4.6886,4.6886,4.6798,4.6886,292800.0
2010-03-25 13:10:00,5.35,5.35,5.34,5.35,256000.0,4.6886,4.6886,4.6798,4.6886,256000.0
2010-03-25 13:20:00,5.35,5.35,5.34,5.34,355200.0,4.6886,4.6886,4.6798,4.6798,355200.0
2010-03-25 13:30:00,5.34,5.34,5.34,5.34,389600.0,4.6798,4.6798,4.6798,4.6798,389600.0
2010-03-25 13:40:00,5.34,5.34,5.32,5.32,549600.0,4.6798,4.6798,4.6623,4.6623,549600.0
2010-03-25 13:50:00,5.33,5.33,5.3,5.31,585600.0,4.671,4.671,4.6447,4.6535,585600.0
2010-03-25 14:00:00,5.31,5.32,5.3,5.32,294400.0,4.6535,4.6623,4.6447,4.6623,294400.0
2010-03-25 14:10:00,5.32,5.33,5.32,5.32,536800.0,4.6623,4.671,4.6623,4.6623,536800.0
2010-03-25 14:20:00,5.32,5.33,5.31,5.31,697600.0,4.6623,4.671,4.6535,4.6535,697600.0
2010-03-25 14:30:00,5.31,5.32,5.31,5.32,479200.0,4.6535,4.6623,4.6535,4.6623,479200.0
2010-03-25 14:40:00,5.32,5.32,5.31,5.31,711200.0,4.6623,4.6623,4.6535,4.6535,711200.0
2010-03-25 14:50:00,5.31,5.31,5.3,5.31,432800.0,4.6535,4.6535,4.6447,4.6535,432800.0
2010-03-25 15:00:00,5.31,5.33,5.3,5.32,818400.0,4.6535,4.671,4.6447,4.6623,818400.0
2010-03-25 15:10:00,5.32,5.33,5.31,5.31,520800.0,4.6623,4.671,4.6535,4.6535,520800.0
2010-03-25 15:20:00,5.31,5.31,5.31,5.31,588000.0,4.6535,4.6535,4.6535,4.6535,588000.0
2010-03-25 15:30:00,5.31,5.31,5.28,5.28,928800.0,4.6535,4.6535,4.6272,4.6272,928800.0
2010-03-25 15:40:00,5.28,5.28,5.24,5.25,1612000.0,4.6272,4.6272,4.5922,4.6009,1612000.0
2010-03-25 15:50:00,5.25,5.26,5.24,5.25,1419200.0,4.6009,4.6097,4.5922,4.6009,1419200.0
2010-03-26 09:30:00,5.25,5.27,5.25,5.26,350400.0,4.6009,4.6185,4.6009,4.6097,350400.0
2010-03-26 09:40:00,5.26,5.26,5.25,5.26,205600.0,4.6097,4.6097,4.6009,4.6097,205600.0
2010-03-26 09:50:00,5.26,5.26,5.18,5.18,1476000.0,4.6097,4.6097,4.5396,4.5396,1476000.0
2010-03-26 10:00:00,5.18,5.22,5.17,5.22,739200.0,4.5396,4.5746,4.5308,4.5746,739200.0
2010-03-26 10:10:00,5.22,5.23,5.2,5.22,441600.0,4.5746,4.5834,4.5571,4.5746,441600.0
2010-03-26 10:20:00,5.22,5.22,5.2,5.2,508800.0,4.5746,4.5746,4.5571,4.5571,508800.0
2010-03-26 10:30:00,5.2,5.2,5.2,5.2,525600.0,4.5571,4.5571,4.5571,4.5571,525600.0
2010-03-26 10:40:00,5.2,5.2,5.18,5.18,353600.0,4.5571,4.5571,4.5396,4.5396,353600.0
2010-03-26 10:50:00,5.18,5.19,5.17,5.17,1491200.0,4.5396,4.5483,4.5308,4.5308,1491200.0
2010-03-26 11:00:00,5.18,5.2,5.18,5.2,444800.0,4.5396,4.5571,4.5396,4.5571,444800.0
2010-03-26 11:10:00,5.2,5.21,5.19,5.2,316000.0,4.5571,4.5659,4.5483,4.5571,316000.0
2010-03-26 11:20:00,5.21,5.21,5.2,5.2,393600.0,4.5659,4.5659,4.5571,4.5571,393600.0
2010-03-26 11:30:00,5.2,5.21,5.2,5.2,567200.0,4.5571,4.5659,4.5571,4.5571,567200.0
2010-03-26 11:40:00,5.2,5.21,5.2,5.2,237600.0,4.5571,4.5659,4.5571,4.5571,237600.0
2010-03-26 11:50:00,5.2,5.21,5.2,5.2,204000.0,4.5571,4.5659,4.5571,4.5571,204000.0
2010-03-26 12:00:00,5.2,5.21,5.2,5.2,259200.0,4.5571,4.5659,4.5571,4.5571,259200.0
2010-03-26 12:10:00,5.2,5.21,5.18,5.19,1332800.0,4.5571,4.5659,4.5396,4.5483,1332800.0
2010-03-26 12:20:00,5.19,5.19,5.16,5.16,989600.0,4.5483,4.5483,4.5221,4.5221,989600.0
2010-03-26 12:30:00,5.17,5.18,5.16,5.18,792000.0,4.5308,4.5396,4.5221,4.5396,792000.0
2010-03-26 12:40:00,5.18,5.18,5.17,5.17,325600.0,4.5396,4.5396,4.5308,4.5308,325600.0
2010-03-26 12:50:00,5.17,5.18,5.16,5.17,175200.0,4.5308,4.5396,4.5221,4.5308,175200.0
2010-03-26 13:00:00,5.17,5.17,5.14,5.14,215200.0,4.5308,4.5308,4.5045,4.5045,215200.0
2010-03-26 13:10:00,5.14,5.15,5.13,5.13,472000.0,4.5045,4.5133,4.4958,4.4958,472000.0
2010-03-26 13:20:00,5.13,5.14,5.13,5.14,280000.0,4.4958,4.5045,4.4958,4.5045,280000.0
2010-03-26 13:30:00,5.14,5.15,5.13,5.14,296800.0,4.5045,4.5133,4.4958,4.5045,296800.0
2010-03-26 13:40:00,5.13,5.15,5.13,5.14,287200.0,4.4958,4.5133,4.4958,4.5045,287200.0
2010-03-26 13:50:00,5.14,5.15,5.14,5.15,142400.0,4.5045,4.5133,4.5045,4.5133,142400.0
2010-03-26 14:00:00,5.15,5.16,5.15,5.16,332000.0,4.5133,4.5221,4.5133,4.5221,332000.0
2010-03-26 14:10:00,5.16,5.16,5.15,5.16,344800.0,4.5221,4.5221,4.5133,4.5221,344800.0
2010-03-26 14:20:00,5.16,5.17,5.15,5.17,206400.0,4.5221,4.5308,4.5133,4.5308,206400.0
2010-03-26 14:30:00,5.17,5.18,5.17,5.17,232800.0,4.5308,4.5396,4.5308,4.5308,232800.0
2010-03-26 14:40:00,5.17,5.18,5.17,5.18,376800.0,4.5308,4.5396,4.5308,4.5396,376800.0
2010-03-26 14:50:00,5.18,5.18,5.17,5.17,263200.0,4.5396,4.5396,4.5308,4.5308,263200.0
2010-03-26 15:00:00,5.17,5.18,5.17,5.17,286400.0,4.5308,4.5396,4.5308,4.5308,286400.0
2010-03-26 15:10:00,5.17,5.18,5.16,5.18,310400.0,4.5308,4.5396,4.5221,4.5396,310400.0
2010-03-26 15:20:00,5.18,5.18,5.17,5.18,434400.0,4.5396,4.5396,4.5308,4.5396,434400.0
2010-03-26 15:30:00,5.18,5.18,5.17,5.18,546400.0,4.5396,4.5396,4.5308,4.5396,546400.0
2010-03-26 15:40:00,5.18,5.18,5.18,5.18,503200.0,4.5396,4.5396,4.5396,4.5396,503200.0
2010-03-26 15:50:00,5.18,5.18,5.18,5.18,876800.0,4.5396,4.5396,4.5396,4.5396,876800.0
2010-03-29 09:30:00,5.21,5.25,5.2,5.24,307200.0,4.5659,4.6009,4.5571,4.5922,307200.0
2010-03-29 09:40:00,5.24,5.26,5.23,5.26,264000.0,4.5922,4.6097,4.5834,4.6097,264000.0
2010-03-29 09:50:00,5.26,5.27,5.26,5.26,318400.0,4.6097,4.6185,4.6097,4.6097,318400.0
2010-03-29 10:00:00,5.26,5.27,5.26,5.27,177600.0,4.6097,4.6185,4.6097,4.6185,177600.0
2010-03-29 10:10:00,5.27,5.28,5.27,5.28,330400.0,4.6185,4.6272,4.6185,4.6272,330400.0
2010-03-29 10:20:00,5.28,5.29,5.28,5.28,256000.0,4.6272,4.636,4.6272,4.6272,256000.0
2010-03-29 10:30:00,5.28,5.28,5.27,5.28,213600.0,4.6272,4.6272,4.6185,4.6272,213600.0
2010-03-29 10:40:00,5.28,5.28,5.27,5.28,159200.0,4.6272,4.6272,4.6185,4.6272,159200.0
2010-03-29 10:50:00,5.28,5.29,5.27,5.29,188800.0,4.6272,4.636,4.6185,4.636,188800.0
2010-03-29 11:00:00,5.29,5.29,5.28,5.29,175200.0,4.636,4.636,4.6272,4.636,175200.0
2010-03-29 11:10:00,5.29,5.3,5.29,5.29,163200.0,4.636,4.6447,4.636,4.636,163200.0
2010-03-29 11:20:00,5.29,5.3,5.29,5.3,146400.0,4.636,4.6447,4.636,4.6447,146400.0
2010-03-29 11:30:00,5.3,5.3,5.29,5.29,182400.0,4.6447,4.6447,4.636,4.636,182400.0
2010-03-29 11:40:00,5.29,5.29,5.29,5.29,149600.0,4.636,4.636,4.636,4.636,149600.0
2010-03-29 11:50:00,5.29,5.3,5.29,5.3,309600.0,4.636,4.6447,4.636,4.6447,309600.0
2010-03-29 12:00:00,5.3,5.3,5.3,5.3,146400.0,4.6447,4.6447,4.6447,4.6447,146400.0
2010-03-29 12:10:00,5.3,5.31,5.3,5.31,168800.0,4.6447,4.6535,4.6447,4.6535,168800.0
2010-03-29 12:20:00,5.31,5.31,5.31,5.31,334400.0,4.6535,4.6535,4.6535,4.6535,334400.0
2010-03-29 12:30:00,5.31,5.31,5.31,5.31,161600.0,4.6535,4.6535,4.6535,4.6535,161600.0
2010-03-29 12:40:00,5.31,5.31,5.3,5.31,193600.0,4.6535,4.6535,4.6447,4.6535,193600.0
2010-03-29 12:50:00,5.31,5.31,5.3,5.31,155200.0,4.6535,4.6535,4.6447,4.6535,155200.0
2010-03-29 13:00:00,5.31,5.31,5.3,5.3,346400.0,4.6535,4.6535,4.6447,4.6447,346400.0
2010-03-29 13:10:00,5.3,5.3,5.29,5.3,100800.0,4.6447,4.6447,4.636,4.6447,100800.0
2010-03-29 13:20:00,5.3,5.3,5.3,5.3,156800.0,4.6447,4.6447,4.6447,4.6447,156800.0
2010-03-29 13:30:00,5.29,5.3,5.29,5.29,168000.0,4.636,4.6447,4.636,4.636,168000.0
2010-03-29 13:40:00,5.29,5.29,5.29,5.29,234400.0,4.636,4.636,4.636,4.636,234400.0
2010-03-29 13:50:00,5.29,5.29,5.28,5.28,351200.0,4.636,4.636,4.6272,4.6272,351200.0
2010-03-29 14:00:00,5.28,5.29,5.28,5.28,252000.0,4.6272,4.636,4.6272,4.6272,252000.0
2010-03-29 14:10:00,5.28,5.29,5.28,5.28,220800.0,4.6272,4.636,4.6272,4.6272,220800.0
2010-03-29 14:20:00,5.28,5.28,5.28,5.28,277600.0,4.6272,4.6272,4.6272,4.6272,277600.0
2010-03-29 14:30:00,5.28,5.28,5.28,5.28,207200.0,4.6272,4.6272,4.6272,4.6272,207200.0
2010-03-29 14:40:00,5.28,5.28,5.28,5.28,252800.0,4.6272,4.6272,4.6272,4.6272,252800.0
2010-03-29 14:50:00,5.28,5.29,5.28,5.29,288800.0,4.6272,4.636,4.6272,4.636,288800.0
2010-03-29 15:00:00,5.29,5.29,5.28,5.29,344800.0,4.636,4.636,4.6272,4.636,344800.0
2010-03-29 15:10:00,5.29,5.3,5.29,5.3,276000.0,4.636,4.6447,4.636,4.6447,276000.0
2010-03-29 15:20:00,5.3,5.3,5.3,5.3,329600.0,4.6447,4.6447,4.6447,4.6447,329600.0
2010-03-29 15:30:00,5.3,5.31,5.3,5.3,469600.0,4.6447,4.6535,4.6447,4.6447,469600.0
2010-03-29 15:40:00,5.3,5.3,5.29,5.3,612000.0,4.6447,4.6447,4.636,4.6447,612000.0
2010-03-29 15:50:00,5.3,5.31,5.3,5.31,890400.0,4.6447,4.6535,4.6447,4.6535,890400.0
2010-03-30 09:30:00,5.3,5.32,5.3,5.32,202400.0,4.6447,4.6623,4.6447,4.6623,202400.0
2010-03-30 09:40:00,5.32,5.32,5.3,5.31,284800.0,4.6623,4.6623,4.6447,4.6535,284800.0
2010-03-30 09:50:00,5.3,5.31,5.29,5.29,526400.0,4.6447,4.6535,4.636,4.636,526400.0
2010-03-30 10:00:00,5.3,5.3,5.28,5.28,412800.0,4.6447,4.6447,4.6272,4.6272,412800.0
2010-03-30 10:10:00,5.28,5.28,5.27,5.27,256800.0,4.6272,4.6272,4.6185,4.6185,256800.0
2010-03-30 10:20:00,5.27,5.29,5.27,5.28,220000.0,4.6185,4.636,4.6185,4.6272,220000.0
2010-03-30 10:30:00,5.28,5.29,5.28,5.29,219200.0,4.6272,4.636,4.6272,4.636,219200.0
2010-03-30 10:40:00,5.29,5.29,5.28,5.28,272800.0,4.636,4.636,4.6272,4.6272,272800.0
2010-03-30 10:50:00,5.28,5.29,5.27,5.29,120000.0,4.6272,4.636,4.6185,4.636,120000.0
2010-03-30 11:00:00,5.29,5.29,5.26,5.27,200800.0,4.636,4.636,4.6097,4.6185,200800.0
2010-03-30 11:10:00,5.27,5.27,5.25,5.26,129600.0,4.6185,4.6185,4.6009,4.6097,129600.0
2010-03-30 11:20:00,5.26,5.26,5.24,5.25,104800.0,4.6097,4.6097,4.5922,4.6009,104800.0
2010-03-30 11:30:00,5.25,5.26,5.25,5.25,117600.0,4.6009,4.6097,4.6009,4.6009,117600.0
2010-03-30 11:40:00,5.25,5.28,5.25,5.28,292000.0,4.6009,4.6272,4.6009,4.6272,292000.0
2010-03-30 11:50:00,5.28,5.28,5.26,5.26,394400.0,4.6272,4.6272,4.6097,4.6097,394400.0
2010-03-30 12:00:00,5.26,5.27,5.26,5.27,184000.0,4.6097,4.6185,4.6097,4.6185,184000.0
2010-03-30 12:10:00,5.27,5.27,5.27,5.27,185600.0,4.6185,4.6185,4.6185,4.6185,185600.0
2010-03-30 12:20:00,5.27,5.29,5.27,5.29,280000.0,4.6185,4.636,4.6185,4.636,280000.0
2010-03-30 12:30:00,5.29,5.29,5.27,5.28,388800.0,4.636,4.636,4.6185,4.6272,388800.0
2010-03-30 12:40:00,5.28,5.28,5.28,5.28,158400.0,4.6272,4.6272,4.6272,4.6272,158400.0
2010-03-30 12:50:00,5.28,5.29,5.28,5.28,455200.0,4.6272,4.636,4.6272,4.6272,455200.0
2010-03-30 13:00:00,5.28,5.28,5.27,5.28,158400.0,4.6272,4.6272,4.6185,4.6272,158400.0
2010-03-30 13:10:00,5.28,5.28,5.27,5.27,279200.0,4.6272,4.6272,4.6185,4.6185,279200.0
2010-03-30 13:20:00,5.27,5.27,5.25,5.25,359200.0,4.6185,4.6185,4.6009,4.6009,359200.0
2010-03-30 13:30:00,5.25,5.26,5.25,5.26,169600.0,4.6009,4.6097,4.6009,4.6097,169600.0
2010-03-30 13:40:00,5.26,5.26,5.25,5.26,228800.0,4.6097,4.6097,4.6009,4.6097,228800.0
2010-03-30 13:50:00,5.26,5.26,5.25,5.26,162400.0,4.6097,4.6097,4.6009,4.6097,162400.0
2010-03-30 14:00:00,5.26,5.26,5.25,5.26,279200.0,4.6097,4.6097,4.6009,4.6097,279200.0
2010-03-30 14:10:00,5.26,5.27,5.25,5.25,486400.0,4.6097,4.6185,4.6009,4.6009,486400.0
2010-03-30 14:20:00,5.25,5.27,5.25,5.26,109600.0,4.6009,4.6185,4.6009,4.6097,109600.0
2010-03-30 14:30:00,5.26,5.29,5.26,5.29,4444800.0,4.6097,4.636,4.6097,4.636,4444800.0
2010-03-30 14:40:00,5.29,5.29,5.29,5.29,276800.0,4.636,4.636,4.636,4.636,276800.0
2010-03-30 14:50:00,5.29,5.3,5.29,5.29,216800.0,4.636,4.6447,4.636,4.636,216800.0
2010-03-30 15:00:00,5.3,5.3,5.29,5.3,136000.0,4.6447,4.6447,4.636,4.6447,136000.0
2010-03-30 15:10:00,5.3,5.3,5.29,5.29,190400.0,4.6447,4.6447,4.636,4.636,190400.0
2010-03-30 15:20:00,5.29,5.3,5.28,5.29,423200.0,4.636,4.6447,4.6272,4.636,423200.0
2010-03-30 15:30:00,5.29,5.29,5.28,5.29,308000.0,4.636,4.636,4.6272,4.636,308000.0
2010-03-30 15:40:00,5.29,5.29,5.27,5.28,442400.0,4.636,4.636,4.6185,4.6272,442400.0
2010-03-30 15:50:00,5.28,5.28,5.28,5.28,767200.0,4.6272,4.6272,4.6272,4.6272,767200.0
2010-03-31 09:30:00,5.25,5.28,5.25,5.27,379200.0,4.6009,4.6272,4.6009,4.6185,379200.0
2010-03-31 09:40:00,5.27,5.28,5.25,5.26,515200.0,4.6185,4.6272,4.6009,4.6097,515200.0
2010-03-31 09:50:00,5.26,5.27,5.26,5.26,263200.0,4.6097,4.6185,4.6097,4.6097,263200.0
2010-03-31 10:00:00,5.26,5.28,5.26,5.26,160800.0,4.6097,4.6272,4.6097,4.6097,160800.0
2010-03-31 10:10:00,5.27,5.28,5.25,5.27,251200.0,4.6185,4.6272,4.6009,4.6185,251200.0
2010-03-31 10:20:00,5.27,5.29,5.27,5.28,136000.0,4.6185,4.636,4.6185,4.6272,136000.0
2010-03-31 10:30:00,5.28,5.28,5.28,5.28,106400.0,4.6272,4.6272,4.6272,4.6272,106400.0
2010-03-31 10:40:00,5.28,5.29,5.27,5.27,236000.0,4.6272,4.636,4.6185,4.6185,236000.0
2010-03-31 10:50:00,5.27,5.28,5.27,5.27,192800.0,4.6185,4.6272,4.6185,4.6185,192800.0
2010-03-31 11:00:00,5.27,5.28,5.27,5.27,198400.0,4.6185,4.6272,4.6185,4.6185,198400.0
2010-03-31 11:10:00,5.27,5.28,5.26,5.27,212000.0,4.6185,4.6272,4.6097,4.6185,212000.0
2010-03-31 11:20:00,5.27,5.28,5.26,5.27,173600.0,4.6185,4.6272,4.6097,4.6185,173600.0
2010-03-31 11:30:00,5.27,5.28,5.27,5.28,124000.0,4.6185,4.6272,4.6185,4.6272,124000.0
2010-03-31 11:40:00,5.28,5.29,5.28,5.28,139200.0,4.6272,4.636,4.6272,4.6272,139200.0
2010-03-31 11:50:00,5.28,5.28,5.28,5.28,84000.0,4.6272,4.6272,4.6272,4.6272,84000.0
2010-03-31 12:00:00,5.28,5.28,5.27,5.28,196800.0,4.6272,4.6272,4.6185,4.6272,196800.0
2010-03-31 12:10:00,5.28,5.28,5.28,5.28,31200.0,4.6272,4.6272,4.6272,4.6272,31200.0
2010-03-31 12:20:00,5.28,5.29,5.28,5.28,55200.0,4.6272,4.636,4.6272,4.6272,55200.0
2010-03-31 12:30:00,5.28,5.28,5.28,5.28,185600.0,4.6272,4.6272,4.6272,4.6272,185600.0
2010-03-31 12:40:00,5.28,5.28,5.27,5.27,151200.0,4.6272,4.6272,4.6185,4.6185,151200.0
2010-03-31 12:50:00,5.27,5.28,5.27,5.28,109600.0,4.6185,4.6272,4.6185,4.6272,109600.0
2010-03-31 13:00:00,5.28,5.28,5.28,5.28,122400.0,4.6272,4.6272,4.6272,4.6272,122400.0
2010-03-31 13:10:00,5.28,5.28,5.28,5.28,107200.0,4.6272,4.6272,4.6272,4.6272,107200.0
2010-03-31 13:20:00,5.28,5.29,5.28,5.29,106400.0,4.6272,4.636,4.6272,4.636,106400.0
2010-03-31 13:30:00,5.29,5.29,5.29,5.29,139200.0,4.636,4.636,4.636,4.636,139200.0
2010-03-31 13:40:00,5.29,5.3,5.29,5.3,105600.0,4.636,4.6447,4.636,4.6447,105600.0
2010-03-31 13:50:00,5.29,5.3,5.29,5.29,97600.0,4.636,4.6447,4.636,4.636,97600.0
2010-03-31 14:00:00,5.29,5.3,5.29,5.3,210400.0,4.636,4.6447,4.636,4.6447,210400.0
2010-03-31 14:10:00,5.3,5.3,5.28,5.28,524800.0,4.6447,4.6447,4.6272,4.6272,524800.0
2010-03-31 14:20:00,5.28,5.29,5.28,5.28,249600.0,4.6272,4.636,4.6272,4.6272,249600.0
2010-03-31 14:30:00,5.29,5.29,5.28,5.29,201600.0,4.636,4.636,4.6272,4.636,201600.0
2010-03-31 14:40:00,5.29,5.29,5.28,5.28,213600.0,4.636,4.636,4.6272,4.6272,213600.0
2010-03-31 14:50:00,5.28,5.28,5.28,5.28,252000.0,4.6272,4.6272,4.6272,4.6272,252000.0
2010-03-31 15:00:00,5.28,5.28,5.28,5.28,262400.0,4.6272,4.6272,4.6272,4.6272,262400.0
2010-03-31 15:10:00,5.28,5.28,5.28,5.28,195200.0,4.6272,4.6272,4.6272,4.6272,195200.0
2010-03-31 15:20:00,5.28,5.29,5.28,5.29,441600.0,4.6272,4.636,4.6272,4.636,441600.0
2010-03-31 15:30:00,5.29,5.29,5.28,5.29,455200.0,4.636,4.636,4.6272,4.636,455200.0
2010-03-31 15:40:00,5.29,5.29,5.27,5.27,817600.0,4.636,4.636,4.6185,4.6185,817600.0
2010-03-31 15:50:00,5.27,5.28,5.27,5.28,996000.0,4.6185,4.6272,4.6185,4.6272,996000.0
2010-04-01 09:30:00,5.31,5.35,5.31,5.34,236800.0,4.6535,4.6886,4.6535,4.6798,236800.0
2010-04-01 09:40:00,5.34,5.35,5.34,5.34,146400.0,4.6798,4.6886,4.6798,4.6798,146400.0
2010-04-01 09:50:00,5.34,5.34,5.33,5.33,81600.0,4.6798,4.6798,4.671,4.671,81600.0
2010-04-01 10:00:00,5.32,5.33,5.31,5.31,284800.0,4.6623,4.671,4.6535,4.6535,284800.0
2010-04-01 10:10:00,5.31,5.32,5.31,5.31,127200.0,4.6535,4.6623,4.6535,4.6535,127200.0
2010-04-01 10:20:00,5.31,5.31,5.31,5.31,96000.0,4.6535,4.6535,4.6535,4.6535,96000.0
2010-04-01 10:30:00,5.31,5.32,5.31,5.31,98400.0,4.6535,4.6623,4.6535,4.6535,98400.0
2010-04-01 10:40:00,5.31,5.32,5.3,5.3,98400.0,4.6535,4.6623,4.6447,4.6447,98400.0
2010-04-01 10:50:00,5.3,5.3,5.29,5.3,74400.0,4.6447,4.6447,4.636,4.6447,74400.0
2010-04-01 11:00:00,5.3,5.3,5.3,5.3,104000.0,4.6447,4.6447,4.6447,4.6447,104000.0
2010-04-01 11:10:00,5.3,5.3,5.28,5.28,133600.0,4.6447,4.6447,4.6272,4.6272,133600.0
2010-04-01 11:20:00,5.28,5.3,5.28,5.29,68000.0,4.6272,4.6447,4.6272,4.636,68000.0
2010-04-01 11:30:00,5.29,5.3,5.29,5.29,101600.0,4.636,4.6447,4.636,4.636,101600.0
2010-04-01 11:40:00,5.29,5.3,5.29,5.3,65600.0,4.636,4.6447,4.636,4.6447,65600.0
2010-04-01 11:50:00,5.29,5.31,5.29,5.3,99200.0,4.636,4.6535,4.636,4.6447,99200.0
2010-04-01 12:00:00,5.3,5.31,5.3,5.31,128800.0,4.6447,4.6535,4.6447,4.6535,128800.0
2010-04-01 12:10:00,5.31,5.31,5.31,5.31,156000.0,4.6535,4.6535,4.6535,4.6535,156000.0
2010-04-01 12:20:00,5.31,5.31,5.3,5.3,68800.0,4.6535,4.6535,4.6447,4.6447,68800.0
2010-04-01 12:30:00,5.3,5.3,5.3,5.3,63200.0,4.6447,4.6447,4.6447,4.6447,63200.0
2010-04-01 12:40:00,5.3,5.3,5.3,5.3,41600.0,4.6447,4.6447,4.6447,4.6447,41600.0
2010-04-01 12:50:00,5.3,5.3,5.3,5.3,75200.0,4.6447,4.6447,4.6447,4.6447,75200.0
2010-04-01 13:00:00,5.3,5.3,5.3,5.3,66400.0,4.6447,4.6447,4.6447,4.6447,66400.0
2010-04-01 13:10:00,5.3,5.3,5.3,5.3,55200.0,4.6447,4.6447,4.6447,4.6447,55200.0
2010-04-01 13:20:00,5.3,5.31,5.3,5.31,104800.0,4.6447,4.6535,4.6447,4.6535,104800.0
2010-04-01 13:30:00,5.31,5.31,5.31,5.31,72800.0,4.6535,4.6535,4.6535,4.6535,72800.0
2010-04-01 13:40:00,5.31,5.31,5.29,5.3,203200.0,4.6535,4.6535,4.636,4.6447,203200.0
2010-04-01 13:50:00,5.29,5.29,5.29,5.29,108000.0,4.636,4.636,4.636,4.636,108000.0
2010-04-01 14:00:00,5.29,5.29,5.28,5.28,112800.0,4.636,4.636,4.6272,4.6272,112800.0
2010-04-01 14:10:00,5.28,5.29,5.28,5.29,156000.0,4.6272,4.636,4.6272,4.636,156000.0
2010-04-01 14:20:00,5.29,5.29,5.28,5.28,100800.0,4.636,4.636,4.6272,4.6272,100800.0
2010-04-01 14:30:00,5.28,5.28,5.27,5.27,168000.0,4.6272,4.6272,4.6185,4.6185,168000.0
2010-04-01 14:40:00,5.27,5.28,5.26,5.28,304800.0,4.6185,4.6272,4.6097,4.6272,304800.0
2010-04-01 14:50:00,5.27,5.28,5.27,5.28,201600.0,4.6185,4.6272,4.6185,4.6272,201600.0
2010-04-01 15:00:00,5.28,5.29,5.27,5.28,295200.0,4.6272,4.636,4.6185,4.6272,295200.0
2010-04-01 15:10:00,5.28,5.29,5.28,5.29,420000.0,4.6272,4.636,4.6272,4.636,420000.0
2010-04-01 15:20:00,5.29,5.29,5.29,5.29,254400.0,4.636,4.636,4.636,4.636,254400.0
2010-04-01 15:30:00,5.29,5.29,5.29,5.29,346400.0,4.636,4.636,4.636,4.636,346400.0
2010-04-01 15:40:00,5.29,5.29,5.28,5.29,350400.0,4.636,4.636,4.6272,4.636,350400.0
2010-04-01 15:50:00,5.29,5.3,5.29,5.3,562400.0,4.636,4.6447,4.636,4.6447,562400.0
2010-04-05 09:30:00,5.32,5.34,5.32,5.34,109600.0,4.6623,4.6798,4.6623,4.6798,109600.0
2010-04-05 09:40:00,5.34,5.36,5.34,5.36,182400.0,4.6798,4.6973,4.6798,4.6973,182400.0
2010-04-05 09:50:00,5.36,5.36,5.36,5.36,84000.0,4.6973,4.6973,4.6973,4.6973,84000.0
2010-04-05 10:00:00,5.36,5.38,5.36,5.38,190400.0,4.6973,4.7149,4.6973,4.7149,190400.0
2010-04-05 10:10:00,5.38,5.39,5.37,5.37,336800.0,4.7149,4.7236,4.7061,4.7061,336800.0
2010-04-05 10:20:00,5.37,5.38,5.36,5.36,96800.0,4.7061,4.7149,4.6973,4.6973,96800.0
2010-04-05 10:30:00,5.36,5.37,5.35,5.36,148800.0,4.6973,4.7061,4.6886,4.6973,148800.0
2010-04-05 10:40:00,5.36,5.37,5.36,5.36,288000.0,4.6973,4.7061,4.6973,4.6973,288000.0
2010-04-05 10:50:00,5.36,5.36,5.36,5.36,58400.0,4.6973,4.6973,4.6973,4.6973,58400.0
2010-04-05 11:00:00,5.36,5.36,5.36,5.36,76800.0,4.6973,4.6973,4.6973,4.6973,76800.0
2010-04-05 11:10:00,5.36,5.36,5.35,5.35,157600.0,4.6973,4.6973,4.6886,4.6886,157600.0
2010-04-05 11:20:00,5.35,5.36,5.35,5.36,368000.0,4.6886,4.6973,4.6886,4.6973,368000.0
2010-04-05 11:30:00,5.36,5.36,5.35,5.35,184800.0,4.6973,4.6973,4.6886,4.6886,184800.0
2010-04-05 11:40:00,5.35,5.35,5.35,5.35,48000.0,4.6886,4.6886,4.6886,4.6886,48000.0
2010-04-05 11:50:00,5.35,5.36,5.35,5.36,165600.0,4.6886,4.6973,4.6886,4.6973,165600.0
2010-04-05 12:00:00,5.36,5.37,5.36,5.37,68000.0,4.6973,4.7061,4.6973,4.7061,68000.0
2010-04-05 12:10:00,5.36,5.37,5.36,5.36,110400.0,4.6973,4.7061,4.6973,4.6973,110400.0
2010-04-05 12:20:00,5.36,5.37,5.36,5.36,73600.0,4.6973,4.7061,4.6973,4.6973,73600.0
2010-04-05 12:30:00,5.36,5.36,5.36,5.36,140800.0,4.6973,4.6973,4.6973,4.6973,140800.0
2010-04-05 12:40:00,5.36,5.36,5.36,5.36,272000.0,4.6973,4.6973,4.6973,4.6973,272000.0
2010-04-05 12:50:00,5.36,5.36,5.36,5.36,86400.0,4.6973,4.6973,4.6973,4.6973,86400.0
2010-04-05 13:00:00,5.36,5.36,5.36,5.36,168000.0,4.6973,4.6973,4.6973,4.6973,168000.0
2010-04-05 13:10:00,5.36,5.36,5.36,5.36,95200.0,4.6973,4.6973,4.6973,4.6973,95200.0
2010-04-05 13:20:00,5.36,5.36,5.36,5.36,81600.0,4.6973,4.6973,4.6973,4.6973,81600.0
2010-04-05 13:30:00,5.36,5.36,5.36,5.36,268000.0,4.6973,4.6973,4.6973,4.6973,268000.0
2010-04-05 13:40:00,5.36,5.36,5.35,5.36,206400.0,4.6973,4.6973,4.6886,4.6973,206400.0
2010-04-05 13:50:00,5.36,5.36,5.36,5.36,156000.0,4.6973,4.6973,4.6973,4.6973,156000.0
2010-04-05 14:00:00,5.36,5.36,5.35,5.35,114400.0,4.6973,4.6973,4.6886,4.6886,114400.0
2010-04-05 14:10:00,5.35,5.36,5.35,5.36,284800.0,4.6886,4.6973,4.6886,4.6973,284800.0
2010-04-05 14:20:00,5.36,5.37,5.36,5.37,504800.0,4.6973,4.7061,4.6973,4.7061,504800.0
2010-04-05 14:30:00,5.37,5.37,5.36,5.36,392800.0,4.7061,4.7061,4.6973,4.6973,392800.0
2010-04-05 14:40:00,5.36,5.37,5.36,5.37,211200.0,4.6973,4.7061,4.6973,4.7061,211200.0
2010-04-05 14:50:00,5.37,5.37,5.36,5.36,178400.0,4.7061,4.7061,4.6973,4.6973,178400.0
2010-04-05 15:00:00,5.36,5.36,5.36,5.36,299200.0,4.6973,4.6973,4.6973,4.6973,299200.0
2010-04-05 15:10:00,5.36,5.36,5.36,5.36,231200.0,4.6973,4.6973,4.6973,4.6973,231200.0
2010-04-05 15:20:00,5.36,5.36,5.36,5.36,472800.0,4.6973,4.6973,4.6973,4.6973,472800.0
2010-04-05 15:30:00,5.36,5.36,5.36,5.36,304800.0,4.6973,4.6973,4.6973,4.6973,304800.0
2010-04-05 15:40:00,5.36,5.37,5.36,5.36,445600.0,4.6973,4.7061,4.6973,4.6973,445600.0
2010-04-05 15:50:00,5.36,5.37,5.36,5.37,526400.0,4.6973,4.7061,4.6973,4.7061,526400.0
2010-04-06 09:30:00,5.33,5.34,5.32,5.33,289600.0,4.671,4.6798,4.6623,4.671,289600.0
2010-04-06 09:40:00,5.33,5.34,5.32,5.33,215200.0,4.671,4.6798,4.6623,4.671,215200.0
2010-04-06 09:50:00,5.33,5.33,5.32,5.32,148000.0,4.671,4.671,4.6623,4.6623,148000.0
2010-04-06 10:00:00,5.32,5.32,5.3,5.31,250400.0,4.6623,4.6623,4.6447,4.6535,250400.0
2010-04-06 10:10:00,5.31,5.32,5.31,5.31,170400.0,4.6535,4.6623,4.6535,4.6535,170400.0
2010-04-06 10:20:00,5.31,5.32,5.31,5.32,205600.0,4.6535,4.6623,4.6535,4.6623,205600.0
2010-04-06 10:30:00,5.32,5.32,5.3,5.3,275200.0,4.6623,4.6623,4.6447,4.6447,275200.0
2010-04-06 10:40:00,5.3,5.31,5.3,5.3,255200.0,4.6447,4.6535,4.6447,4.6447,255200.0
2010-04-06 10:50:00,5.29,5.3,5.29,5.3,322400.0,4.636,4.6447,4.636,4.6447,322400.0
2010-04-06 11:00:00,5.3,5.31,5.3,5.3,170400.0,4.6447,4.6535,4.6447,4.6447,170400.0
2010-04-06 11:10:00,5.3,5.31,5.3,5.31,94400.0,4.6447,4.6535,4.6447,4.6535,94400.0
2010-04-06 11:20:00,5.31,5.31,5.31,5.31,158400.0,4.6535,4.6535,4.6535,4.6535,158400.0
2010-04-06 11:30:00,5.31,5.32,5.31,5.31,142400.0,4.6535,4.6623,4.6535,4.6535,142400.0
2010-04-06 11:40:00,5.31,5.33,5.31,5.33,227200.0,4.6535,4.671,4.6535,4.671,227200.0
2010-04-06 11:50:00,5.33,5.33,5.33,5.33,136000.0,4.671,4.671,4.671,4.671,136000.0
2010-04-06 12:00:00,5.33,5.34,5.33,5.33,176800.0,4.671,4.6798,4.671,4.671,176800.0
2010-04-06 12:10:00,5.33,5.34,5.33,5.33,88000.0,4.671,4.6798,4.671,4.671,88000.0
2010-04-06 12:20:00,5.33,5.33,5.32,5.33,296000.0,4.671,4.671,4.6623,4.671,296000.0
2010-04-06 12:30:00,5.33,5.33,5.33,5.33,54400.0,4.671,4.671,4.671,4.671,54400.0
2010-04-06 12:40:00,5.33,5.34,5.33,5.34,177600.0,4.671,4.6798,4.671,4.6798,177600.0
2010-04-06 12:50:00,5.34,5.34,5.33,5.33,64800.0,4.6798,4.6798,4.671,4.671,64800.0
2010-04-06 13:00:00,5.33,5.34,5.33,5.34,145600.0,4.671,4.6798,4.671,4.6798,145600.0
2010-04-06 13:10:00,5.34,5.34,5.34,5.34,153600.0,4.6798,4.6798,4.6798,4.6798,153600.0
2010-04-06 13:20:00,5.34,5.35,5.34,5.35,160000.0,4.6798,4.6886,4.6798,4.6886,160000.0
2010-04-06 13:30:00,5.35,5.35,5.34,5.34,60800.0,4.6886,4.6886,4.6798,4.6798,60800.0
2010-04-06 13:40:00,5.34,5.34,5.34,5.34,81600.0,4.6798,4.6798,4.6798,4.6798,81600.0
2010-04-06 13:50:00,5.34,5.34,5.34,5.34,91200.0,4.6798,4.6798,4.6798,4.6798,91200.0
2010-04-06 14:00:00,5.34,5.35,5.34,5.34,130400.0,4.6798,4.6886,4.6798,4.6798,130400.0
2010-04-06 14:10:00,5.34,5.35,5.34,5.35,188800.0,4.6798,4.6886,4.6798,4.6886,188800.0
2010-04-06 14:20:00,5.34,5.36,5.34,5.36,168000.0,4.6798,4.6973,4.6798,4.6973,168000.0
2010-04-06 14:30:00,5.36,5.38,5.36,5.38,365600.0,4.6973,4.7149,4.6973,4.7149,365600.0
2010-04-06 14:40:00,5.38,5.38,5.36,5.36,120000.0,4.7149,4.7149,4.6973,4.6973,120000.0
2010-04-06 14:50:00,5.36,5.36,5.35,5.36,114400.0,4.6973,4.6973,4.6886,4.6973,114400.0
2010-04-06 15:00:00,5.36,5.37,5.36,5.37,171200.0,4.6973,4.7061,4.6973,4.7061,171200.0
2010-04-06 15:10:00,5.37,5.37,5.37,5.37,146400.0,4.7061,4.7061,4.7061,4.7061,146400.0
2010-04-06 15:20:00,5.37,5.37,5.37,5.37,200000.0,4.7061,4.7061,4.7061,4.7061,200000.0
2010-04-06 15:30:00,5.37,5.37,5.36,5.37,366400.0,4.7061,4.7061,4.6973,4.7061,366400.0
2010-04-06 15:40:00,5.37,5.38,5.37,5.37,325600.0,4.7061,4.7149,4.7061,4.7061,325600.0
2010-04-06 15:50:00,5.37,5.38,5.37,5.38,519200.0,4.7061,4.7149,4.7061,4.7149,519200.0
2010-04-07 09:30:00,5.39,5.39,5.32,5.35,559200.0,4.7236,4.7236,4.6623,4.6886,559200.0
2010-04-07 09:40:00,5.35,5.35,5.34,5.34,232800.0,4.6886,4.6886,4.6798,4.6798,232800.0
2010-04-07 09:50:00,5.34,5.35,5.34,5.35,296800.0,4.6798,4.6886,4.6798,4.6886,296800.0
2010-04-07 10:00:00,5.35,5.36,5.34,5.35,288800.0,4.6886,4.6973,4.6798,4.6886,288800.0
2010-04-07 10:10:00,5.36,5.37,5.35,5.36,335200.0,4.6973,4.7061,4.6886,4.6973,335200.0
2010-04-07 10:20:00,5.36,5.36,5.35,5.35,162400.0,4.6973,4.6973,4.6886,4.6886,162400.0
2010-04-07 10:30:00,5.35,5.36,5.35,5.36,348000.0,4.6886,4.6973,4.6886,4.6973,348000.0
2010-04-07 10:40:00,5.36,5.36,5.34,5.34,333600.0,4.6973,4.6973,4.6798,4.6798,333600.0
2010-04-07 10:50:00,5.34,5.35,5.34,5.35,80000.0,4.6798,4.6886,4.6798,4.6886,80000.0
2010-04-07 11:00:00,5.35,5.35,5.34,5.35,129600.0,4.6886,4.6886,4.6798,4.6886,129600.0
2010-04-07 11:10:00,5.35,5.36,5.35,5.36,88800.0,4.6886,4.6973,4.6886,4.6973,88800.0
2010-04-07 11:20:00,5.36,5.37,5.36,5.37,83200.0,4.6973,4.7061,4.6973,4.7061,83200.0
2010-04-07 11:30:00,5.37,5.37,5.35,5.35,80800.0,4.7061,4.7061,4.6886,4.6886,80800.0
2010-04-07 11:40:00,5.35,5.36,5.35,5.35,70400.0,4.6886,4.6973,4.6886,4.6886,70400.0
2010-04-07 11:50:00,5.35,5.35,5.35,5.35,120800.0,4.6886,4.6886,4.6886,4.6886,120800.0
2010-04-07 12:00:00,5.35,5.37,5.35,5.37,153600.0,4.6886,4.7061,4.6886,4.7061,153600.0
2010-04-07 12:10:00,5.37,5.37,5.36,5.36,104000.0,4.7061,4.7061,4.6973,4.6973,104000.0
2010-04-07 12:20:00,5.36,5.36,5.35,5.35,185600.0,4.6973,4.6973,4.6886,4.6886,185600.0
2010-04-07 12:30:00,5.35,5.35,5.35,5.35,153600.0,4.6886,4.6886,4.6886,4.6886,153600.0
2010-04-07 12:40:00,5.35,5.35,5.35,5.35,96000.0,4.6886,4.6886,4.6886,4.6886,96000.0
2010-04-07 12:50:00,5.35,5.36,5.35,5.36,48000.0,4.6886,4.6973,4.6886,4.6973,48000.0
2010-04-07 13:00:00,5.36,5.37,5.35,5.36,286400.0,4.6973,4.7061,4.6886,4.6973,286400.0
2010-04-07 13:10:00,5.36,5.36,5.36,5.36,58400.0,4.6973,4.6973,4.6973,4.6973,58400.0
2010-04-07 13:20:00,5.36,5.37,5.36,5.37,71200.0,4.6973,4.7061,4.6973,4.7061,71200.0
2010-04-07 13:30:00,5.37,5.37,5.37,5.37,102400.0,4.7061,4.7061,4.7061,4.7061,102400.0
2010-04-07 13:40:00,5.37,5.37,5.36,5.36,194400.0,4.7061,4.7061,4.6973,4.6973,194400.0
2010-04-07 13:50:00,5.36,5.36,5.36,5.36,201600.0,4.6973,4.6973,4.6973,4.6973,201600.0
2010-04-07 14:00:00,5.36,5.36,5.36,5.36,94400.0,4.6973,4.6973,4.6973,4.6973,94400.0
2010-04-07 14:10:00,5.36,5.36,5.36,5.36,64800.0,4.6973,4.6973,4.6973,4.6973,64800.0
2010-04-07 14:20:00,5.36,5.36,5.34,5.35,184800.0,4.6973,4.6973,4.6798,4.6886,184800.0
2010-04-07 14:30:00,5.35,5.35,5.35,5.35,187200.0,4.6886,4.6886,4.6886,4.6886,187200.0
2010-04-07 14:40:00,5.35,5.36,5.35,5.36,680000.0,4.6886,4.6973,4.6886,4.6973,680000.0
2010-04-07 14:50:00,5.36,5.36,5.36,5.36,572000.0,4.6973,4.6973,4.6973,4.6973,572000.0
2010-04-07 15:00:00,5.36,5.36,5.34,5.34,409600.0,4.6973,4.6973,4.6798,4.6798,409600.0
2010-04-07 15:10:00,5.34,5.34,5.33,5.34,483200.0,4.6798,4.6798,4.671,4.6798,483200.0
2010-04-07 15:20:00,5.34,5.34,5.34,5.34,167200.0,4.6798,4.6798,4.6798,4.6798,167200.0
2010-04-07 15:30:00,5.34,5.35,5.34,5.35,286400.0,4.6798,4.6886,4.6798,4.6886,286400.0
2010-04-07 15:40:00,5.35,5.35,5.34,5.35,452800.0,4.6886,4.6886,4.6798,4.6886,452800.0
2010-04-07 15:50:00,5.35,5.36,5.35,5.35,788800.0,4.6886,4.6973,4.6886,4.6886,788800.0
2010-04-08 09:30:00,5.34,5.34,5.3,5.31,400000.0,4.6798,4.6798,4.6447,4.6535,400000.0
2010-04-08 09:40:00,5.3,5.31,5.29,5.3,307200.0,4.6447,4.6535,4.636,4.6447,307200.0
2010-04-08 09:50:00,5.3,5.3,5.29,5.3,198400.0,4.6447,4.6447,4.636,4.6447,198400.0
2010-04-08 10:00:00,5.3,5.3,5.29,5.3,212800.0,4.6447,4.6447,4.636,4.6447,212800.0
2010-04-08 10:10:00,5.3,5.31,5.3,5.3,187200.0,4.6447,4.6535,4.6447,4.6447,187200.0
2010-04-08 10:20:00,5.3,5.31,5.3,5.31,120800.0,4.6447,4.6535,4.6447,4.6535,120800.0
2010-04-08 10:30:00,5.31,5.32,5.31,5.31,178400.0,4.6535,4.6623,4.6535,4.6535,178400.0
2010-04-08 10:40:00,5.31,5.32,5.31,5.32,116000.0,4.6535,4.6623,4.6535,4.6623,116000.0
2010-04-08 10:50:00,5.32,5.32,5.32,5.32,47200.0,4.6623,4.6623,4.6623,4.6623,47200.0
2010-04-08 11:00:00,5.32,5.33,5.32,5.32,137600.0,4.6623,4.671,4.6623,4.6623,137600.0
2010-04-08 11:10:00,5.32,5.33,5.32,5.33,156000.0,4.6623,4.671,4.6623,4.671,156000.0
2010-04-08 11:20:00,5.33,5.33,5.33,5.33,93600.0,4.671,4.671,4.671,4.671,93600.0
2010-04-08 11:30:00,5.33,5.33,5.33,5.33,67200.0,4.671,4.671,4.671,4.671,67200.0
2010-04-08 11:40:00,5.33,5.33,5.32,5.33,83200.0,4.671,4.671,4.6623,4.671,83200.0
2010-04-08 11:50:00,5.33,5.33,5.33,5.33,95200.0,4.671,4.671,4.671,4.671,95200.0
2010-04-08 12:00:00,5.33,5.33,5.32,5.32,109600.0,4.671,4.671,4.6623,4.6623,109600.0
2010-04-08 12:10:00,5.32,5.32,5.32,5.32,40000.0,4.6623,4.6623,4.6623,4.6623,40000.0
2010-04-08 12:20:00,5.32,5.33,5.32,5.33,91200.0,4.6623,4.671,4.6623,4.671,91200.0
2010-04-08 12:30:00,5.33,5.33,5.32,5.33,104800.0,4.671,4.671,4.6623,4.671,104800.0
2010-04-08 12:40:00,5.33,5.34,5.33,5.33,44000.0,4.671,4.6798,4.671,4.671,44000.0
2010-04-08 12:50:00,5.33,5.33,5.33,5.33,36800.0,4.671,4.671,4.671,4.671,36800.0
2010-04-08 13:00:00,5.33,5.34,5.33,5.33,54400.0,4.671,4.6798,4.671,4.671,54400.0
2010-04-08 13:10:00,5.33,5.33,5.33,5.33,64800.0,4.671,4.671,4.671,4.671,64800.0
2010-04-08 13:20:00,5.33,5.34,5.33,5.33,32800.0,4.671,4.6798,4.671,4.671,32800.0
2010-04-08 13:30:00,5.33,5.34,5.33,5.34,41600.0,4.671,4.6798,4.671,4.6798,41600.0
2010-04-08 13:40:00,5.34,5.34,5.33,5.33,65600.0,4.6798,4.6798,4.671,4.671,65600.0
2010-04-08 13:50:00,5.33,5.34,5.33,5.34,208000.0,4.671,4.6798,4.671,4.6798,208000.0
2010-04-08 14:00:00,5.33,5.34,5.33,5.34,43200.0,4.671,4.6798,4.671,4.6798,43200.0
2010-04-08 14:10:00,5.34,5.34,5.34,5.34,98400.0,4.6798,4.6798,4.6798,4.6798,98400.0
2010-04-08 14:20:00,5.34,5.34,5.33,5.34,100800.0,4.6798,4.6798,4.671,4.6798,100800.0
2010-04-08 14:30:00,5.34,5.34,5.33,5.34,87200.0,4.6798,4.6798,4.671,4.6798,87200.0
2010-04-08 14:40:00,5.34,5.35,5.34,5.35,97600.0,4.6798,4.6886,4.6798,4.6886,97600.0
2010-04-08 14:50:00,5.35,5.35,5.35,5.35,184000.0,4.6886,4.6886,4.6886,4.6886,184000.0
2010-04-08 15:00:00,5.35,5.36,5.35,5.35,272800.0,4.6886,4.6973,4.6886,4.6886,272800.0
2010-04-08 15:10:00,5.35,5.35,5.35,5.35,102400.0,4.6886,4.6886,4.6886,4.6886,102400.0
2010-04-08 15:20:00,5.35,5.35,5.34,5.34,100000.0,4.6886,4.6886,4.6798,4.6798,100000.0
2010-04-08 15:30:00,5.35,5.35,5.34,5.35,160000.0,4.6886,4.6886,4.6798,4.6886,160000.0
2010-04-08 15:40:00,5.35,5.35,5.34,5.35,340800.0,4.6886,4.6886,4.6798,4.6886,340800.0
2010-04-08 15:50:00,5.35,5.35,5.34,5.35,569600.0,4.6886,4.6886,4.6798,4.6886,569600.0
2010-04-09 09:30:00,5.35,5.35,5.31,5.34,220800.0,4.6886,4.6886,4.6535,4.6798,220800.0
2010-04-09 09:40:00,5.34,5.34,5.31,5.31,76800.0,4.6798,4.6798,4.6535,4.6535,76800.0
2010-04-09 09:50:00,5.31,5.33,5.31,5.33,80800.0,4.6535,4.671,4.6535,4.671,80800.0
2010-04-09 10:00:00,5.33,5.35,5.33,5.33,79200.0,4.671,4.6886,4.671,4.671,79200.0
2010-04-09 10:10:00,5.33,5.33,5.33,5.33,64000.0,4.671,4.671,4.671,4.671,64000.0
2010-04-09 10:20:00,5.33,5.33,5.32,5.33,175200.0,4.671,4.671,4.6623,4.671,175200.0
2010-04-09 10:30:00,5.33,5.35,5.32,5.35,210400.0,4.671,4.6886,4.6623,4.6886,210400.0
2010-04-09 10:40:00,5.35,5.36,5.34,5.36,156800.0,4.6886,4.6973,4.6798,4.6973,156800.0
2010-04-09 10:50:00,5.36,5.37,5.36,5.37,182400.0,4.6973,4.7061,4.6973,4.7061,182400.0
2010-04-09 11:00:00,5.37,5.37,5.36,5.37,359200.0,4.7061,4.7061,4.6973,4.7061,359200.0
2010-04-09 11:10:00,5.37,5.38,5.37,5.37,114400.0,4.7061,4.7149,4.7061,4.7061,114400.0
2010-04-09 11:20:00,5.37,5.39,5.37,5.38,365600.0,4.7061,4.7236,4.7061,4.7149,365600.0
2010-04-09 11:30:00,5.38,5.39,5.38,5.38,87200.0,4.7149,4.7236,4.7149,4.7149,87200.0
2010-04-09 11:40:00,5.38,5.39,5.38,5.39,252000.0,4.7149,4.7236,4.7149,4.7236,252000.0
2010-04-09 11:50:00,5.39,5.4,5.38,5.38,147200.0,4.7236,4.7324,4.7149,4.7149,147200.0
2010-04-09 12:00:00,5.39,5.39,5.38,5.39,165600.0,4.7236,4.7236,4.7149,4.7236,165600.0
2010-04-09 12:10:00,5.39,5.39,5.39,5.39,50400.0,4.7236,4.7236,4.7236,4.7236,50400.0
2010-04-09 12:20:00,5.39,5.39,5.39,5.39,93600.0,4.7236,4.7236,4.7236,4.7236,93600.0
2010-04-09 12:30:00,5.39,5.39,5.39,5.39,128800.0,4.7236,4.7236,4.7236,4.7236,128800.0
2010-04-09 12:40:00,5.39,5.39,5.39,5.39,97600.0,4.7236,4.7236,4.7236,4.7236,97600.0
2010-04-09 12:50:00,5.39,5.39,5.39,5.39,220800.0,4.7236,4.7236,4.7236,4.7236,220800.0
2010-04-09 13:00:00,5.39,5.39,5.38,5.39,188000.0,4.7236,4.7236,4.7149,4.7236,188000.0
2010-04-09 13:10:00,5.39,5.39,5.39,5.39,228800.0,4.7236,4.7236,4.7236,4.7236,228800.0
2010-04-09 13:20:00,5.39,5.39,5.39,5.39,52800.0,4.7236,4.7236,4.7236,4.7236,52800.0
2010-04-09 13:30:00,5.39,5.39,5.39,5.39,96000.0,4.7236,4.7236,4.7236,4.7236,96000.0
2010-04-09 13:40:00,5.39,5.39,5.39,5.39,132800.0,4.7236,4.7236,4.7236,4.7236,132800.0
2010-04-09 13:50:00,5.39,5.39,5.39,5.39,172800.0,4.7236,4.7236,4.7236,4.7236,172800.0
2010-04-09 14:00:00,5.39,5.39,5.39,5.39,252800.0,4.7236,4.7236,4.7236,4.7236,252800.0
2010-04-09 14:10:00,5.39,5.39,5.39,5.39,136800.0,4.7236,4.7236,4.7236,4.7236,136800.0
2010-04-09 14:20:00,5.39,5.39,5.38,5.39,137600.0,4.7236,4.7236,4.7149,4.7236,137600.0
2010-04-09 14:30:00,5.39,5.39,5.39,5.39,112000.0,4.7236,4.7236,4.7236,4.7236,112000.0
2010-04-09 14:40:00,5.39,5.39,5.38,5.39,144000.0,4.7236,4.7236,4.7149,4.7236,144000.0
2010-04-09 14:50:00,5.39,5.39,5.39,5.39,161600.0,4.7236,4.7236,4.7236,4.7236,161600.0
2010-04-09 15:00:00,5.39,5.39,5.39,5.39,196800.0,4.7236,4.7236,4.7236,4.7236,196800.0
2010-04-09 15:10:00,5.39,5.4,5.39,5.39,183200.0,4.7236,4.7324,4.7236,4.7236,183200.0
2010-04-09 15:20:00,5.39,5.4,5.39,5.4,152000.0,4.7236,4.7324,4.7236,4.7324,152000.0
2010-04-09 15:30:00,5.4,5.4,5.39,5.4,307200.0,4.7324,4.7324,4.7236,4.7324,307200.0
2010-04-09 15:40:00,5.4,5.4,5.4,5.4,425600.0,4.7324,4.7324,4.7324,4.7324,425600.0
2010-04-09 15:50:00,5.4,5.42,5.4,5.42,952800.0,4.7324,4.7499,4.7324,4.7499,952800.0
2010-04-12 09:30:00,5.41,5.43,5.4,5.43,280000.0,4.7411,4.7587,4.7324,4.7587,280000.0
2010-04-12 09:40:00,5.43,5.45,5.43,5.44,501600.0,4.7587,4.7762,4.7587,4.7674,501600.0
2010-04-12 09:50:00,5.44,5.46,5.44,5.45,496000.0,4.7674,4.785,4.7674,4.7762,496000.0
2010-04-12 10:00:00,5.45,5.45,5.43,5.43,292800.0,4.7762,4.7762,4.7587,4.7587,292800.0
2010-04-12 10:10:00,5.43,5.43,5.42,5.43,344800.0,4.7587,4.7587,4.7499,4.7587,344800.0
2010-04-12 10:20:00,5.43,5.44,5.42,5.43,218400.0,4.7587,4.7674,4.7499,4.7587,218400.0
2010-04-12 10:30:00,5.43,5.44,5.43,5.43,249600.0,4.7587,4.7674,4.7587,4.7587,249600.0
2010-04-12 10:40:00,5.43,5.44,5.43,5.43,175200.0,4.7587,4.7674,4.7587,4.7587,175200.0
2010-04-12 10:50:00,5.43,5.44,5.43,5.43,121600.0,4.7587,4.7674,4.7587,4.7587,121600.0
2010-04-12 11:00:00,5.43,5.44,5.43,5.44,189600.0,4.7587,4.7674,4.7587,4.7674,189600.0
2010-04-12 11:10:00,5.43,5.44,5.42,5.43,121600.0,4.7587,4.7674,4.7499,4.7587,121600.0
2010-04-12 11:20:00,5.43,5.43,5.41,5.41,153600.0,4.7587,4.7587,4.7411,4.7411,153600.0
2010-04-12 11:30:00,5.41,5.41,5.41,5.41,143200.0,4.7411,4.7411,4.7411,4.7411,143200.0
2010-04-12 11:40:00,5.41,5.42,5.4,5.41,192800.0,4.7411,4.7499,4.7324,4.7411,192800.0
2010-04-12 11:50:00,5.41,5.42,5.41,5.41,116000.0,4.7411,4.7499,4.7411,4.7411,116000.0
2010-04-12 12:00:00,5.41,5.42,5.41,5.41,118400.0,4.7411,4.7499,4.7411,4.7411,118400.0
2010-04-12 12:10:00,5.42,5.42,5.41,5.42,36800.0,4.7499,4.7499,4.7411,4.7499,36800.0
2010-04-12 12:20:00,5.42,5.42,5.42,5.42,51200.0,4.7499,4.7499,4.7499,4.7499,51200.0
2010-04-12 12:30:00,5.42,5.43,5.42,5.42,51200.0,4.7499,4.7587,4.7499,4.7499,51200.0
2010-04-12 12:40:00,5.42,5.43,5.42,5.43,120800.0,4.7499,4.7587,4.7499,4.7587,120800.0
2010-04-12 12:50:00,5.43,5.44,5.43,5.44,292800.0,4.7587,4.7674,4.7587,4.7674,292800.0
2010-04-12 13:00:00,5.44,5.44,5.43,5.43,492000.0,4.7674,4.7674,4.7587,4.7587,492000.0
2010-04-12 13:10:00,5.43,5.43,5.43,5.43,72800.0,4.7587,4.7587,4.7587,4.7587,72800.0
2010-04-12 13:20:00,5.43,5.43,5.43,5.43,148000.0,4.7587,4.7587,4.7587,4.7587,148000.0
2010-04-12 13:30:00,5.43,5.44,5.43,5.44,100800.0,4.7587,4.7674,4.7587,4.7674,100800.0
2010-04-12 13:40:00,5.44,5.44,5.44,5.44,92000.0,4.7674,4.7674,4.7674,4.7674,92000.0
2010-04-12 13:50:00,5.44,5.44,5.43,5.43,86400.0,4.7674,4.7674,4.7587,4.7587,86400.0
2010-04-12 14:00:00,5.43,5.43,5.43,5.43,111200.0,4.7587,4.7587,4.7587,4.7587,111200.0
2010-04-12 14:10:00,5.43,5.43,5.43,5.43,257600.0,4.7587,4.7587,4.7587,4.7587,257600.0
2010-04-12 14:20:00,5.43,5.43,5.43,5.43,503200.0,4.7587,4.7587,4.7587,4.7587,503200.0
2010-04-12 14:30:00,5.43,5.43,5.43,5.43,108800.0,4.7587,4.7587,4.7587,4.7587,108800.0
2010-04-12 14:40:00,5.43,5.44,5.43,5.43,516000.0,4.7587,4.7674,4.7587,4.7587,516000.0
2010-04-12 14:50:00,5.43,5.43,5.43,5.43,197600.0,4.7587,4.7587,4.7587,4.7587,197600.0
2010-04-12 15:00:00,5.43,5.43,5.43,5.43,224000.0,4.7587,4.7587,4.7587,4.7587,224000.0
2010-04-12 15:10:00,5.43,5.43,5.42,5.42,497600.0,4.7587,4.7587,4.7499,4.7499,497600.0
2010-04-12 15:20:00,5.42,5.43,5.42,5.42,505600.0,4.7499,4.7587,4.7499,4.7499,505600.0
2010-04-12 15:30:00,5.42,5.42,5.42,5.42,205600.0,4.7499,4.7499,4.7499,4.7499,205600.0
2010-04-12 15:40:00,5.42,5.43,5.42,5.43,776800.0,4.7499,4.7587,4.7499,4.7587,776800.0
2010-04-12 15:50:00,5.43,5.44,5.43,5.44,1008000.0,4.7587,4.7674,4.7587,4.7674,1008000.0
2010-04-13 09:30:00,5.44,5.44,5.4,5.41,366400.0,4.7674,4.7674,4.7324,4.7411,366400.0
2010-04-13 09:40:00,5.41,5.42,5.41,5.42,246400.0,4.7411,4.7499,4.7411,4.7499,246400.0
2010-04-13 09:50:00,5.42,5.42,5.42,5.42,282400.0,4.7499,4.7499,4.7499,4.7499,282400.0
2010-04-13 10:00:00,5.42,5.42,5.41,5.42,456000.0,4.7499,4.7499,4.7411,4.7499,456000.0
2010-04-13 10:10:00,5.42,5.43,5.42,5.42,204000.0,4.7499,4.7587,4.7499,4.7499,204000.0
2010-04-13 10:20:00,5.42,5.42,5.41,5.42,292800.0,4.7499,4.7499,4.7411,4.7499,292800.0
2010-04-13 10:30:00,5.42,5.42,5.41,5.42,588000.0,4.7499,4.7499,4.7411,4.7499,588000.0
2010-04-13 10:40:00,5.42,5.43,5.42,5.42,325600.0,4.7499,4.7587,4.7499,4.7499,325600.0
2010-04-13 10:50:00,5.42,5.42,5.41,5.41,169600.0,4.7499,4.7499,4.7411,4.7411,169600.0
2010-04-13 11:00:00,5.41,5.42,5.41,5.41,293600.0,4.7411,4.7499,4.7411,4.7411,293600.0
2010-04-13 11:10:00,5.41,5.42,5.41,5.42,196800.0,4.7411,4.7499,4.7411,4.7499,196800.0
2010-04-13 11:20:00,5.42,5.43,5.42,5.42,115200.0,4.7499,4.7587,4.7499,4.7499,115200.0
2010-04-13 11:30:00,5.42,5.42,5.42,5.42,136000.0,4.7499,4.7499,4.7499,4.7499,136000.0
2010-04-13 11:40:00,5.42,5.42,5.41,5.42,124000.0,4.7499,4.7499,4.7411,4.7499,124000.0
2010-04-13 11:50:00,5.42,5.42,5.41,5.41,80800.0,4.7499,4.7499,4.7411,4.7411,80800.0
2010-04-13 12:00:00,5.42,5.42,5.41,5.42,155200.0,4.7499,4.7499,4.7411,4.7499,155200.0
2010-04-13 12:10:00,5.42,5.42,5.42,5.42,264000.0,4.7499,4.7499,4.7499,4.7499,264000.0
2010-04-13 12:20:00,5.42,5.42,5.42,5.42,147200.0,4.7499,4.7499,4.7499,4.7499,147200.0
2010-04-13 12:30:00,5.42,5.42,5.42,5.42,232000.0,4.7499,4.7499,4.7499,4.7499,232000.0
2010-04-13 12:40:00,5.42,5.42,5.42,5.42,73600.0,4.7499,4.7499,4.7499,4.7499,73600.0
2010-04-13 12:50:00,5.42,5.42,5.42,5.42,197600.0,4.7499,4.7499,4.7499,4.7499,197600.0
2010-04-13 13:00:00,5.42,5.42,5.42,5.42,101600.0,4.7499,4.7499,4.7499,4.7499,101600.0
2010-04-13 13:10:00,5.42,5.42,5.42,5.42,207200.0,4.7499,4.7499,4.7499,4.7499,207200.0
2010-04-13 13:20:00,5.42,5.42,5.42,5.42,281600.0,4.7499,4.7499,4.7499,4.7499,281600.0
2010-04-13 13:30:00,5.42,5.43,5.42,5.42,256800.0,4.7499,4.7587,4.7499,4.7499,256800.0
2010-04-13 13:40:00,5.42,5.43,5.42,5.42,190400.0,4.7499,4.7587,4.7499,4.7499,190400.0
2010-04-13 13:50:00,5.42,5.43,5.42,5.42,148800.0,4.7499,4.7587,4.7499,4.7499,148800.0
2010-04-13 14:00:00,5.42,5.43,5.42,5.42,149600.0,4.7499,4.7587,4.7499,4.7499,149600.0
2010-04-13 14:10:00,5.42,5.42,5.42,5.42,276000.0,4.7499,4.7499,4.7499,4.7499,276000.0
2010-04-13 14:20:00,5.42,5.42,5.42,5.42,101600.0,4.7499,4.7499,4.7499,4.7499,101600.0
2010-04-13 14:30:00,5.42,5.42,5.42,5.42,195200.0,4.7499,4.7499,4.7499,4.7499,195200.0
2010-04-13 14:40:00,5.42,5.42,5.42,5.42,158400.0,4.7499,4.7499,4.7499,4.7499,158400.0
2010-04-13 14:50:00,5.42,5.42,5.42,5.42,336000.0,4.7499,4.7499,4.7499,4.7499,336000.0
2010-04-13 15:00:00,5.42,5.43,5.42,5.42,162400.0,4.7499,4.7587,4.7499,4.7499,162400.0
2010-04-13 15:10:00,5.42,5.43,5.42,5.43,179200.0,4.7499,4.7587,4.7499,4.7587,179200.0
2010-04-13 15:20:00,5.43,5.43,5.43,5.43,453600.0,4.7587,4.7587,4.7587,4.7587,453600.0
2010-04-13 15:30:00,5.43,5.43,5.43,5.43,606400.0,4.7587,4.7587,4.7587,4.7587,606400.0
2010-04-13 15:40:00,5.43,5.45,5.43,5.45,728000.0,4.7587,4.7762,4.7587,4.7762,728000.0
2010-04-13 15:50:00,5.45,5.45,5.44,5.44,1024800.0,4.7762,4.7762,4.7674,4.7674,1024800.0
2010-04-14 09:30:00,5.46,5.47,5.44,5.45,743200.0,4.785,4.7937,4.7674,4.7762,743200.0
2010-04-14 09:40:00,5.45,5.46,5.45,5.46,326400.0,4.7762,4.785,4.7762,4.785,326400.0
2010-04-14 09:50:00,5.46,5.46,5.45,5.45,190400.0,4.785,4.785,4.7762,4.7762,190400.0
2010-04-14 10:00:00,5.45,5.46,5.45,5.45,228800.0,4.7762,4.785,4.7762,4.7762,228800.0
2010-04-14 10:10:00,5.45,5.45,5.44,5.45,314400.0,4.7762,4.7762,4.7674,4.7762,314400.0
2010-04-14 10:20:00,5.45,5.46,5.45,5.46,206400.0,4.7762,4.785,4.7762,4.785,206400.0
2010-04-14 10:30:00,5.46,5.47,5.45,5.47,159200.0,4.785,4.7937,4.7762,4.7937,159200.0
2010-04-14 10:40:00,5.47,5.47,5.46,5.47,172000.0,4.7937,4.7937,4.785,4.7937,172000.0
2010-04-14 10:50:00,5.48,5.49,5.47,5.49,250400.0,4.8025,4.8113,4.7937,4.8113,250400.0
2010-04-14 11:00:00,5.49,5.5,5.49,5.49,336000.0,4.8113,4.82,4.8113,4.8113,336000.0
2010-04-14 11:10:00,5.49,5.51,5.49,5.5,768800.0,4.8113,4.8288,4.8113,4.82,768800.0
2010-04-14 11:20:00,5.5,5.51,5.5,5.51,168000.0,4.82,4.8288,4.82,4.8288,168000.0
2010-04-14 11:30:00,5.51,5.52,5.51,5.51,236000.0,4.8288,4.8375,4.8288,4.8288,236000.0
2010-04-14 11:40:00,5.51,5.52,5.51,5.52,157600.0,4.8288,4.8375,4.8288,4.8375,157600.0
2010-04-14 11:50:00,5.52,5.52,5.52,5.52,161600.0,4.8375,4.8375,4.8375,4.8375,161600.0
2010-04-14 12:00:00,5.52,5.52,5.52,5.52,175200.0,4.8375,4.8375,4.8375,4.8375,175200.0
2010-04-14 12:10:00,5.52,5.53,5.52,5.53,268800.0,4.8375,4.8463,4.8375,4.8463,268800.0
2010-04-14 12:20:00,5.53,5.54,5.53,5.53,324800.0,4.8463,4.8551,4.8463,4.8463,324800.0
2010-04-14 12:30:00,5.53,5.54,5.53,5.54,257600.0,4.8463,4.8551,4.8463,4.8551,257600.0
2010-04-14 12:40:00,5.54,5.55,5.54,5.54,148800.0,4.8551,4.8638,4.8551,4.8551,148800.0
2010-04-14 12:50:00,5.55,5.55,5.54,5.54,243200.0,4.8638,4.8638,4.8551,4.8551,243200.0
2010-04-14 13:00:00,5.54,5.56,5.54,5.56,640800.0,4.8551,4.8726,4.8551,4.8726,640800.0
2010-04-14 13:10:00,5.56,5.57,5.56,5.56,792800.0,4.8726,4.8814,4.8726,4.8726,792800.0
2010-04-14 13:20:00,5.56,5.58,5.56,5.58,200800.0,4.8726,4.8901,4.8726,4.8901,200800.0
2010-04-14 13:30:00,5.58,5.58,5.56,5.56,438400.0,4.8901,4.8901,4.8726,4.8726,438400.0
2010-04-14 13:40:00,5.56,5.57,5.56,5.56,392000.0,4.8726,4.8814,4.8726,4.8726,392000.0
2010-04-14 13:50:00,5.56,5.57,5.56,5.56,244000.0,4.8726,4.8814,4.8726,4.8726,244000.0
2010-04-14 14:00:00,5.56,5.57,5.56,5.57,264000.0,4.8726,4.8814,4.8726,4.8814,264000.0
2010-04-14 14:10:00,5.57,5.58,5.57,5.58,423200.0,4.8814,4.8901,4.8814,4.8901,423200.0
2010-04-14 14:20:00,5.58,5.58,5.58,5.58,209600.0,4.8901,4.8901,4.8901,4.8901,209600.0
2010-04-14 14:30:00,5.58,5.58,5.57,5.57,460800.0,4.8901,4.8901,4.8814,4.8814,460800.0
2010-04-14 14:40:00,5.57,5.57,5.57,5.57,350400.0,4.8814,4.8814,4.8814,4.8814,350400.0
2010-04-14 14:50:00,5.57,5.57,5.57,5.57,176000.0,4.8814,4.8814,4.8814,4.8814,176000.0
2010-04-14 15:00:00,5.57,5.57,5.57,5.57,581600.0,4.8814,4.8814,4.8814,4.8814,581600.0
2010-04-14 15:10:00,5.57,5.57,5.57,5.57,158400.0,4.8814,4.8814,4.8814,4.8814,158400.0
2010-04-14 15:20:00,5.57,5.58,5.57,5.57,499200.0,4.8814,4.8901,4.8814,4.8814,499200.0
2010-04-14 15:30:00,5.57,5.58,5.57,5.57,512800.0,4.8814,4.8901,4.8814,4.8814,512800.0
2010-04-14 15:40:00,5.58,5.58,5.57,5.57,516000.0,4.8901,4.8901,4.8814,4.8814,516000.0
2010-04-14 15:50:00,5.57,5.6,5.57,5.59,1606400.0,4.8814,4.9077,4.8814,4.8989,1606400.0
2010-04-15 09:30:00,5.56,5.56,5.54,5.55,317600.0,4.8726,4.8726,4.8551,4.8638,317600.0
2010-04-15 09:40:00,5.55,5.56,5.54,5.56,288800.0,4.8638,4.8726,4.8551,4.8726,288800.0
2010-04-15 09:50:00,5.56,5.59,5.56,5.58,751200.0,4.8726,4.8989,4.8726,4.8901,751200.0
2010-04-15 10:00:00,5.58,5.6,5.57,5.59,895200.0,4.8901,4.9077,4.8814,4.8989,895200.0
2010-04-15 10:10:00,5.59,5.6,5.59,5.59,241600.0,4.8989,4.9077,4.8989,4.8989,241600.0
2010-04-15 10:20:00,5.59,5.6,5.59,5.59,230400.0,4.8989,4.9077,4.8989,4.8989,230400.0
2010-04-15 10:30:00,5.6,5.6,5.59,5.59,122400.0,4.9077,4.9077,4.8989,4.8989,122400.0
2010-04-15 10:40:00,5.59,5.6,5.59,5.6,105600.0,4.8989,4.9077,4.8989,4.9077,105600.0
2010-04-15 10:50:00,5.6,5.61,5.6,5.61,52000.0,4.9077,4.9164,4.9077,4.9164,52000.0
2010-04-15 11:00:00,5.6,5.61,5.6,5.61,71200.0,4.9077,4.9164,4.9077,4.9164,71200.0
2010-04-15 11:10:00,5.61,5.61,5.59,5.59,184800.0,4.9164,4.9164,4.8989,4.8989,184800.0
2010-04-15 11:20:00,5.59,5.59,5.58,5.59,88000.0,4.8989,4.8989,4.8901,4.8989,88000.0
2010-04-15 11:30:00,5.59,5.59,5.59,5.59,316000.0,4.8989,4.8989,4.8989,4.8989,316000.0
2010-04-15 11:40:00,5.59,5.59,5.57,5.58,81600.0,4.8989,4.8989,4.8814,4.8901,81600.0
2010-04-15 11:50:00,5.58,5.58,5.57,5.58,73600.0,4.8901,4.8901,4.8814,4.8901,73600.0
2010-04-15 12:00:00,5.57,5.57,5.56,5.56,248800.0,4.8814,4.8814,4.8726,4.8726,248800.0
2010-04-15 12:10:00,5.56,5.57,5.56,5.57,91200.0,4.8726,4.8814,4.8726,4.8814,91200.0
2010-04-15 12:20:00,5.57,5.57,5.56,5.56,63200.0,4.8814,4.8814,4.8726,4.8726,63200.0
2010-04-15 12:30:00,5.56,5.56,5.56,5.56,46400.0,4.8726,4.8726,4.8726,4.8726,46400.0
2010-04-15 12:40:00,5.56,5.56,5.55,5.56,75200.0,4.8726,4.8726,4.8638,4.8726,75200.0
2010-04-15 12:50:00,5.56,5.56,5.55,5.56,40000.0,4.8726,4.8726,4.8638,4.8726,40000.0
2010-04-15 13:00:00,5.56,5.56,5.56,5.56,48800.0,4.8726,4.8726,4.8726,4.8726,48800.0
2010-04-15 13:10:00,5.56,5.57,5.56,5.56,81600.0,4.8726,4.8814,4.8726,4.8726,81600.0
2010-04-15 13:20:00,5.56,5.57,5.56,5.57,155200.0,4.8726,4.8814,4.8726,4.8814,155200.0
2010-04-15 13:30:00,5.57,5.57,5.56,5.57,93600.0,4.8814,4.8814,4.8726,4.8814,93600.0
2010-04-15 13:40:00,5.57,5.57,5.56,5.56,120000.0,4.8814,4.8814,4.8726,4.8726,120000.0
2010-04-15 13:50:00,5.56,5.56,5.56,5.56,64800.0,4.8726,4.8726,4.8726,4.8726,64800.0
2010-04-15 14:00:00,5.56,5.57,5.56,5.56,104800.0,4.8726,4.8814,4.8726,4.8726,104800.0
2010-04-15 14:10:00,5.56,5.56,5.56,5.56,57600.0,4.8726,4.8726,4.8726,4.8726,57600.0
2010-04-15 14:20:00,5.56,5.56,5.56,5.56,200800.0,4.8726,4.8726,4.8726,4.8726,200800.0
2010-04-15 14:30:00,5.56,5.56,5.56,5.56,73600.0,4.8726,4.8726,4.8726,4.8726,73600.0
2010-04-15 14:40:00,5.56,5.56,5.56,5.56,135200.0,4.8726,4.8726,4.8726,4.8726,135200.0
2010-04-15 14:50:00,5.56,5.57,5.56,5.57,92000.0,4.8726,4.8814,4.8726,4.8814,92000.0
2010-04-15 15:00:00,5.57,5.57,5.56,5.56,206400.0,4.8814,4.8814,4.8726,4.8726,206400.0
2010-04-15 15:10:00,5.56,5.56,5.55,5.56,364000.0,4.8726,4.8726,4.8638,4.8726,364000.0
2010-04-15 15:20:00,5.56,5.56,5.55,5.55,176800.0,4.8726,4.8726,4.8638,4.8638,176800.0
2010-04-15 15:30:00,5.55,5.56,5.54,5.54,352800.0,4.8638,4.8726,4.8551,4.8551,352800.0
2010-04-15 15:40:00,5.54,5.55,5.54,5.55,287200.0,4.8551,4.8638,4.8551,4.8638,287200.0
2010-04-15 15:50:00,5.55,5.55,5.55,5.55,557600.0,4.8638,4.8638,4.8638,4.8638,557600.0
2010-04-16 09:30:00,5.53,5.53,5.5,5.51,884800.0,4.8463,4.8463,4.82,4.8288,884800.0
2010-04-16 09:40:00,5.51,5.52,5.51,5.52,110400.0,4.8288,4.8375,4.8288,4.8375,110400.0
2010-04-16 09:50:00,5.52,5.54,5.51,5.54,377600.0,4.8375,4.8551,4.8288,4.8551,377600.0
2010-04-16 10:00:00,5.54,5.55,5.53,5.54,127200.0,4.8551,4.8638,4.8463,4.8551,127200.0
2010-04-16 10:10:00,5.53,5.56,5.53,5.56,131200.0,4.8463,4.8726,4.8463,4.8726,131200.0
2010-04-16 10:20:00,5.56,5.57,5.55,5.56,148000.0,4.8726,4.8814,4.8638,4.8726,148000.0
2010-04-16 10:30:00,5.56,5.57,5.54,5.55,297600.0,4.8726,4.8814,4.8551,4.8638,297600.0
2010-04-16 10:40:00,5.55,5.57,5.54,5.54,199200.0,4.8638,4.8814,4.8551,4.8551,199200.0
2010-04-16 10:50:00,5.53,5.54,5.51,5.53,231200.0,4.8463,4.8551,4.8288,4.8463,231200.0
2010-04-16 11:00:00,5.53,5.54,5.52,5.52,87200.0,4.8463,4.8551,4.8375,4.8375,87200.0
2010-04-16 11:10:00,5.52,5.53,5.51,5.51,260000.0,4.8375,4.8463,4.8288,4.8288,260000.0
2010-04-16 11:20:00,5.51,5.53,5.51,5.51,97600.0,4.8288,4.8463,4.8288,4.8288,97600.0
2010-04-16 11:30:00,5.51,5.51,5.5,5.5,475200.0,4.8288,4.8288,4.82,4.82,475200.0
2010-04-16 11:40:00,5.51,5.52,5.51,5.51,369600.0,4.8288,4.8375,4.8288,4.8288,369600.0
2010-04-16 11:50:00,5.51,5.51,5.49,5.49,288800.0,4.8288,4.8288,4.8113,4.8113,288800.0
2010-04-16 12:00:00,5.49,5.49,5.47,5.48,145600.0,4.8113,4.8113,4.7937,4.8025,145600.0
2010-04-16 12:10:00,5.48,5.49,5.48,5.48,67200.0,4.8025,4.8113,4.8025,4.8025,67200.0
2010-04-16 12:20:00,5.48,5.49,5.48,5.48,55200.0,4.8025,4.8113,4.8025,4.8025,55200.0
2010-04-16 12:30:00,5.48,5.48,5.46,5.46,139200.0,4.8025,4.8025,4.785,4.785,139200.0
2010-04-16 12:40:00,5.47,5.49,5.47,5.49,117600.0,4.7937,4.8113,4.7937,4.8113,117600.0
2010-04-16 12:50:00,5.49,5.5,5.48,5.49,66400.0,4.8113,4.82,4.8025,4.8113,66400.0
2010-04-16 13:00:00,5.49,5.5,5.49,5.5,68800.0,4.8113,4.82,4.8113,4.82,68800.0
2010-04-16 13:10:00,5.49,5.5,5.48,5.49,104000.0,4.8113,4.82,4.8025,4.8113,104000.0
2010-04-16 13:20:00,5.49,5.49,5.48,5.48,56000.0,4.8113,4.8113,4.8025,4.8025,56000.0
2010-04-16 13:30:00,5.49,5.49,5.48,5.48,64000.0,4.8113,4.8113,4.8025,4.8025,64000.0
2010-04-16 13:40:00,5.49,5.49,5.48,5.48,100800.0,4.8113,4.8113,4.8025,4.8025,100800.0
2010-04-16 13:50:00,5.48,5.49,5.48,5.49,84000.0,4.8025,4.8113,4.8025,4.8113,84000.0
2010-04-16 14:00:00,5.49,5.5,5.49,5.5,101600.0,4.8113,4.82,4.8113,4.82,101600.0
2010-04-16 14:10:00,5.5,5.51,5.5,5.5,168000.0,4.82,4.8288,4.82,4.82,168000.0
2010-04-16 14:20:00,5.5,5.51,5.49,5.5,72000.0,4.82,4.8288,4.8113,4.82,72000.0
2010-04-16 14:30:00,5.5,5.51,5.49,5.5,144000.0,4.82,4.8288,4.8113,4.82,144000.0
2010-04-16 14:40:00,5.5,5.51,5.5,5.5,119200.0,4.82,4.8288,4.82,4.82,119200.0
2010-04-16 14:50:00,5.5,5.5,5.49,5.49,176800.0,4.82,4.82,4.8113,4.8113,176800.0
2010-04-16 15:00:00,5.49,5.49,5.48,5.49,405600.0,4.8113,4.8113,4.8025,4.8113,405600.0
2010-04-16 15:10:00,5.49,5.49,5.48,5.49,181600.0,4.8113,4.8113,4.8025,4.8113,181600.0
2010-04-16 15:20:00,5.49,5.49,5.48,5.49,109600.0,4.8113,4.8113,4.8025,4.8113,109600.0
2010-04-16 15:30:00,5.49,5.5,5.48,5.5,317600.0,4.8113,4.82,4.8025,4.82,317600.0
2010-04-16 15:40:00,5.5,5.52,5.49,5.5,494400.0,4.82,4.8375,4.8113,4.82,494400.0
2010-04-16 15:50:00,5.5,5.5,5.48,5.48,1129600.0,4.82,4.82,4.8025,4.8025,1129600.0
2010-04-19 09:30:00,5.48,5.48,5.47,5.48,241600.0,4.8025,4.8025,4.7937,4.8025,241600.0
2010-04-19 09:40:00,5.48,5.5,5.48,5.48,120800.0,4.8025,4.82,4.8025,4.8025,120800.0
2010-04-19 09:50:00,5.48,5.48,5.45,5.47,295200.0,4.8025,4.8025,4.7762,4.7937,295200.0
2010-04-19 10:00:00,5.47,5.47,5.46,5.46,224800.0,4.7937,4.7937,4.785,4.785,224800.0
2010-04-19 10:10:00,5.46,5.48,5.45,5.46,366400.0,4.785,4.8025,4.7762,4.785,366400.0
2010-04-19 10:20:00,5.47,5.47,5.44,5.44,125600.0,4.7937,4.7937,4.7674,4.7674,125600.0
2010-04-19 10:30:00,5.44,5.45,5.44,5.45,436000.0,4.7674,4.7762,4.7674,4.7762,436000.0
2010-04-19 10:40:00,5.45,5.45,5.44,5.44,175200.0,4.7762,4.7762,4.7674,4.7674,175200.0
2010-04-19 10:50:00,5.44,5.44,5.43,5.44,126400.0,4.7674,4.7674,4.7587,4.7674,126400.0
2010-04-19 11:00:00,5.44,5.44,5.42,5.42,139200.0,4.7674,4.7674,4.7499,4.7499,139200.0
2010-04-19 11:10:00,5.42,5.43,5.41,5.43,172800.0,4.7499,4.7587,4.7411,4.7587,172800.0
2010-04-19 11:20:00,5.43,5.43,5.41,5.41,109600.0,4.7587,4.7587,4.7411,4.7411,109600.0
2010-04-19 11:30:00,5.41,5.42,5.41,5.42,134400.0,4.7411,4.7499,4.7411,4.7499,134400.0
2010-04-19 11:40:00,5.42,5.42,5.41,5.42,136800.0,4.7499,4.7499,4.7411,4.7499,136800.0
2010-04-19 11:50:00,5.41,5.42,5.4,5.4,399200.0,4.7411,4.7499,4.7324,4.7324,399200.0
2010-04-19 12:00:00,5.41,5.41,5.39,5.39,141600.0,4.7411,4.7411,4.7236,4.7236,141600.0
2010-04-19 12:10:00,5.39,5.39,5.38,5.38,336800.0,4.7236,4.7236,4.7149,4.7149,336800.0
2010-04-19 12:20:00,5.38,5.4,5.38,5.39,132000.0,4.7149,4.7324,4.7149,4.7236,132000.0
2010-04-19 12:30:00,5.4,5.41,5.4,5.41,135200.0,4.7324,4.7411,4.7324,4.7411,135200.0
2010-04-19 12:40:00,5.4,5.42,5.4,5.41,105600.0,4.7324,4.7499,4.7324,4.7411,105600.0
2010-04-19 12:50:00,5.41,5.41,5.4,5.4,65600.0,4.7411,4.7411,4.7324,4.7324,65600.0
2010-04-19 13:00:00,5.4,5.41,5.4,5.4,107200.0,4.7324,4.7411,4.7324,4.7324,107200.0
2010-04-19 13:10:00,5.4,5.41,5.39,5.39,94400.0,4.7324,4.7411,4.7236,4.7236,94400.0
2010-04-19 13:20:00,5.39,5.41,5.39,5.41,100800.0,4.7236,4.7411,4.7236,4.7411,100800.0
2010-04-19 13:30:00,5.41,5.41,5.4,5.41,124000.0,4.7411,4.7411,4.7324,4.7411,124000.0
2010-04-19 13:40:00,5.41,5.41,5.41,5.41,112800.0,4.7411,4.7411,4.7411,4.7411,112800.0
2010-04-19 13:50:00,5.41,5.41,5.39,5.4,132000.0,4.7411,4.7411,4.7236,4.7324,132000.0
2010-04-19 14:00:00,5.4,5.41,5.4,5.41,148000.0,4.7324,4.7411,4.7324,4.7411,148000.0
2010-04-19 14:10:00,5.41,5.42,5.41,5.41,259200.0,4.7411,4.7499,4.7411,4.7411,259200.0
2010-04-19 14:20:00,5.41,5.43,5.41,5.43,461600.0,4.7411,4.7587,4.7411,4.7587,461600.0
2010-04-19 14:30:00,5.43,5.45,5.43,5.44,404800.0,4.7587,4.7762,4.7587,4.7674,404800.0
2010-04-19 14:40:00,5.45,5.45,5.44,5.45,210400.0,4.7762,4.7762,4.7674,4.7762,210400.0
2010-04-19 14:50:00,5.45,5.45,5.44,5.45,145600.0,4.7762,4.7762,4.7674,4.7762,145600.0
2010-04-19 15:00:00,5.46,5.47,5.46,5.46,219200.0,4.785,4.7937,4.785,4.785,219200.0
2010-04-19 15:10:00,5.46,5.46,5.45,5.45,282400.0,4.785,4.785,4.7762,4.7762,282400.0
2010-04-19 15:20:00,5.45,5.48,5.45,5.47,341600.0,4.7762,4.8025,4.7762,4.7937,341600.0
2010-04-19 15:30:00,5.48,5.48,5.47,5.48,429600.0,4.8025,4.8025,4.7937,4.8025,429600.0
2010-04-19 15:40:00,5.48,5.5,5.47,5.5,844000.0,4.8025,4.82,4.7937,4.82,844000.0
2010-04-19 15:50:00,5.5,5.5,5.49,5.5,698400.0,4.82,4.82,4.8113,4.82,698400.0
2010-04-20 09:30:00,5.81,5.84,5.7,5.83,2232000.0,5.0917,5.118,4.9953,5.1092,2232000.0
2010-04-20 09:40:00,5.83,5.9,5.82,5.89,1684000.0,5.1092,5.1706,5.1005,5.1618,1684000.0
2010-04-20 09:50:00,5.89,5.9,5.86,5.88,1559200.0,5.1618,5.1706,5.1355,5.153,1559200.0
2010-04-20 10:00:00,5.88,5.9,5.85,5.86,1472000.0,5.153,5.1706,5.1267,5.1355,1472000.0
2010-04-20 10:10:00,5.85,5.86,5.81,5.82,1203200.0,5.1267,5.1355,5.0917,5.1005,1203200.0
2010-04-20 10:20:00,5.82,5.82,5.81,5.81,834400.0,5.1005,5.1005,5.0917,5.0917,834400.0
2010-04-20 10:30:00,5.81,5.85,5.81,5.85,800000.0,5.0917,5.1267,5.0917,5.1267,800000.0
2010-04-20 10:40:00,5.85,5.85,5.83,5.85,415200.0,5.1267,5.1267,5.1092,5.1267,415200.0
2010-04-20 10:50:00,5.85,5.86,5.84,5.84,552800.0,5.1267,5.1355,5.118,5.118,552800.0
2010-04-20 11:00:00,5.84,5.85,5.84,5.85,727200.0,5.118,5.1267,5.118,5.1267,727200.0
2010-04-20 11:10:00,5.85,5.87,5.85,5.86,596800.0,5.1267,5.1443,5.1267,5.1355,596800.0
2010-04-20 11:20:00,5.86,5.89,5.86,5.88,359200.0,5.1355,5.1618,5.1355,5.153,359200.0
2010-04-20 11:30:00,5.88,5.89,5.87,5.87,558400.0,5.153,5.1618,5.1443,5.1443,558400.0
2010-04-20 11:40:00,5.87,5.87,5.84,5.85,752000.0,5.1443,5.1443,5.118,5.1267,752000.0
2010-04-20 11:50:00,5.85,5.86,5.84,5.84,544800.0,5.1267,5.1355,5.118,5.118,544800.0
2010-04-20 12:00:00,5.84,5.84,5.84,5.84,507200.0,5.118,5.118,5.118,5.118,507200.0
2010-04-20 12:10:00,5.84,5.84,5.83,5.84,444800.0,5.118,5.118,5.1092,5.118,444800.0
2010-04-20 12:20:00,5.84,5.85,5.83,5.83,488000.0,5.118,5.1267,5.1092,5.1092,488000.0
2010-04-20 12:30:00,5.83,5.83,5.83,5.83,359200.0,5.1092,5.1092,5.1092,5.1092,359200.0
2010-04-20 12:40:00,5.83,5.83,5.82,5.82,215200.0,5.1092,5.1092,5.1005,5.1005,215200.0
2010-04-20 12:50:00,5.82,5.83,5.82,5.82,272800.0,5.1005,5.1092,5.1005,5.1005,272800.0
2010-04-20 13:00:00,5.83,5.84,5.83,5.83,458400.0,5.1092,5.118,5.1092,5.1092,458400.0
2010-04-20 13:10:00,5.83,5.86,5.83,5.85,512000.0,5.1092,5.1355,5.1092,5.1267,512000.0
2010-04-20 13:20:00,5.85,5.85,5.85,5.85,223200.0,5.1267,5.1267,5.1267,5.1267,223200.0
2010-04-20 13:30:00,5.85,5.85,5.84,5.85,222400.0,5.1267,5.1267,5.118,5.1267,222400.0
2010-04-20 13:40:00,5.85,5.85,5.84,5.85,240000.0,5.1267,5.1267,5.118,5.1267,240000.0
2010-04-20 13:50:00,5.85,5.87,5.85,5.87,631200.0,5.1267,5.1443,5.1267,5.1443,631200.0
2010-04-20 14:00:00,5.87,5.88,5.87,5.88,739200.0,5.1443,5.153,5.1443,5.153,739200.0
2010-04-20 14:10:00,5.88,5.89,5.87,5.89,837600.0,5.153,5.1618,5.1443,5.1618,837600.0
2010-04-20 14:20:00,5.89,5.89,5.89,5.89,284000.0,5.1618,5.1618,5.1618,5.1618,284000.0
2010-04-20 14:30:00,5.89,5.89,5.88,5.89,397600.0,5.1618,5.1618,5.153,5.1618,397600.0
2010-04-20 14:40:00,5.89,5.89,5.89,5.89,461600.0,5.1618,5.1618,5.1618,5.1618,461600.0
2010-04-20 14:50:00,5.89,5.89,5.88,5.89,527200.0,5.1618,5.1618,5.153,5.1618,527200.0
2010-04-20 15:00:00,5.89,5.91,5.89,5.91,705600.0,5.1618,5.1793,5.1618,5.1793,705600.0
2010-04-20 15:10:00,5.91,5.91,5.89,5.89,741600.0,5.1793,5.1793,5.1618,5.1618,741600.0
2010-04-20 15:20:00,5.89,5.89,5.88,5.89,453600.0,5.1618,5.1618,5.153,5.1618,453600.0
2010-04-20 15:30:00,5.89,5.91,5.89,5.91,785600.0,5.1618,5.1793,5.1618,5.1793,785600.0
2010-04-20 15:40:00,5.91,5.92,5.9,5.91,1872800.0,5.1793,5.1881,5.1706,5.1793,1872800.0
2010-04-20 15:50:00,5.91,5.94,5.91,5.93,3233600.0,5.1793,5.2056,5.1793,5.1969,3233600.0
2010-04-21 09:30:00,5.9,5.97,5.87,5.97,999200.0,5.1706,5.2319,5.1443,5.2319,999200.0
2010-04-21 09:40:00,5.97,5.98,5.95,5.97,980000.0,5.2319,5.2407,5.2144,5.2319,980000.0
2010-04-21 09:50:00,5.97,5.98,5.93,5.93,454400.0,5.2319,5.2407,5.1969,5.1969,454400.0
2010-04-21 10:00:00,5.93,5.94,5.92,5.93,637600.0,5.1969,5.2056,5.1881,5.1969,637600.0
2010-04-21 10:10:00,5.93,5.93,5.9,5.9,616800.0,5.1969,5.1969,5.1706,5.1706,616800.0
2010-04-21 10:20:00,5.9,5.91,5.9,5.91,748800.0,5.1706,5.1793,5.1706,5.1793,748800.0
2010-04-21 10:30:00,5.9,5.91,5.88,5.89,629600.0,5.1706,5.1793,5.153,5.1618,629600.0
2010-04-21 10:40:00,5.89,5.9,5.89,5.89,811200.0,5.1618,5.1706,5.1618,5.1618,811200.0
2010-04-21 10:50:00,5.89,5.91,5.88,5.88,532800.0,5.1618,5.1793,5.153,5.153,532800.0
2010-04-21 11:00:00,5.88,5.89,5.88,5.89,429600.0,5.153,5.1618,5.153,5.1618,429600.0
2010-04-21 11:10:00,5.89,5.9,5.88,5.89,294400.0,5.1618,5.1706,5.153,5.1618,294400.0
2010-04-21 11:20:00,5.89,5.89,5.86,5.86,248800.0,5.1618,5.1618,5.1355,5.1355,248800.0
2010-04-21 11:30:00,5.86,5.87,5.86,5.87,660800.0,5.1355,5.1443,5.1355,5.1443,660800.0
2010-04-21 11:40:00,5.87,5.88,5.86,5.88,480800.0,5.1443,5.153,5.1355,5.153,480800.0
2010-04-21 11:50:00,5.88,5.91,5.88,5.9,448000.0,5.153,5.1793,5.153,5.1706,448000.0
2010-04-21 12:00:00,5.9,5.9,5.9,5.9,315200.0,5.1706,5.1706,5.1706,5.1706,315200.0
2010-04-21 12:10:00,5.9,5.9,5.9,5.9,189600.0,5.1706,5.1706,5.1706,5.1706,189600.0
2010-04-21 12:20:00,5.9,5.9,5.88,5.88,284000.0,5.1706,5.1706,5.153,5.153,284000.0
2010-04-21 12:30:00,5.88,5.88,5.87,5.87,415200.0,5.153,5.153,5.1443,5.1443,415200.0
2010-04-21 12:40:00,5.87,5.87,5.86,5.86,356800.0,5.1443,5.1443,5.1355,5.1355,356800.0
2010-04-21 12:50:00,5.86,5.86,5.85,5.85,203200.0,5.1355,5.1355,5.1267,5.1267,203200.0
2010-04-21 13:00:00,5.85,5.86,5.84,5.86,382400.0,5.1267,5.1355,5.118,5.1355,382400.0
2010-04-21 13:10:00,5.86,5.87,5.85,5.87,263200.0,5.1355,5.1443,5.1267,5.1443,263200.0
2010-04-21 13:20:00,5.87,5.88,5.87,5.88,239200.0,5.1443,5.153,5.1443,5.153,239200.0
2010-04-21 13:30:00,5.88,5.88,5.87,5.87,224800.0,5.153,5.153,5.1443,5.1443,224800.0
2010-04-21 13:40:00,5.87,5.87,5.86,5.87,272800.0,5.1443,5.1443,5.1355,5.1443,272800.0
2010-04-21 13:50:00,5.87,5.87,5.86,5.87,320000.0,5.1443,5.1443,5.1355,5.1443,320000.0
2010-04-21 14:00:00,5.87,5.87,5.85,5.85,424000.0,5.1443,5.1443,5.1267,5.1267,424000.0
2010-04-21 14:10:00,5.85,5.85,5.84,5.84,330400.0,5.1267,5.1267,5.118,5.118,330400.0
2010-04-21 14:20:00,5.84,5.85,5.84,5.85,301600.0,5.118,5.1267,5.118,5.1267,301600.0
2010-04-21 14:30:00,5.85,5.85,5.84,5.84,374400.0,5.1267,5.1267,5.118,5.118,374400.0
2010-04-21 14:40:00,5.84,5.85,5.84,5.84,257600.0,5.118,5.1267,5.118,5.118,257600.0
2010-04-21 14:50:00,5.84,5.84,5.84,5.84,284800.0,5.118,5.118,5.118,5.118,284800.0
2010-04-21 15:00:00,5.84,5.85,5.82,5.82,532800.0,5.118,5.1267,5.1005,5.1005,532800.0
2010-04-21 15:10:00,5.82,5.83,5.81,5.81,531200.0,5.1005,5.1092,5.0917,5.0917,531200.0
2010-04-21 15:20:00,5.81,5.81,5.8,5.81,497600.0,5.0917,5.0917,5.0829,5.0917,497600.0
2010-04-21 15:30:00,5.81,5.82,5.81,5.82,749600.0,5.0917,5.1005,5.0917,5.1005,749600.0
2010-04-21 15:40:00,5.82,5.83,5.81,5.83,800800.0,5.1005,5.1092,5.0917,5.1092,800800.0
2010-04-21 15:50:00,5.83,5.84,5.83,5.84,1130400.0,5.1092,5.118,5.1092,5.118,1130400.0
2010-04-22 09:30:00,5.77,5.79,5.68,5.71,565600.0,5.0566,5.0742,4.9778,5.0041,565600.0
2010-04-22 09:40:00,5.71,5.72,5.69,5.71,209600.0,5.0041,5.0128,4.9865,5.0041,209600.0
2010-04-22 09:50:00,5.71,5.75,5.71,5.75,141600.0,5.0041,5.0391,5.0041,5.0391,141600.0
2010-04-22 10:00:00,5.74,5.77,5.73,5.76,479200.0,5.0303,5.0566,5.0216,5.0479,479200.0
2010-04-22 10:10:00,5.76,5.77,5.75,5.76,332800.0,5.0479,5.0566,5.0391,5.0479,332800.0
2010-04-22 10:20:00,5.76,5.79,5.76,5.79,418400.0,5.0479,5.0742,5.0479,5.0742,418400.0
2010-04-22 10:30:00,5.79,5.79,5.77,5.78,371200.0,5.0742,5.0742,5.0566,5.0654,371200.0
2010-04-22 10:40:00,5.78,5.78,5.77,5.78,170400.0,5.0654,5.0654,5.0566,5.0654,170400.0
2010-04-22 10:50:00,5.77,5.78,5.77,5.77,147200.0,5.0566,5.0654,5.0566,5.0566,147200.0
2010-04-22 11:00:00,5.76,5.77,5.76,5.76,200000.0,5.0479,5.0566,5.0479,5.0479,200000.0
2010-04-22 11:10:00,5.77,5.77,5.75,5.75,206400.0,5.0566,5.0566,5.0391,5.0391,206400.0
2010-04-22 11:20:00,5.75,5.76,5.74,5.75,73600.0,5.0391,5.0479,5.0303,5.0391,73600.0
2010-04-22 11:30:00,5.75,5.76,5.75,5.76,137600.0,5.0391,5.0479,5.0391,5.0479,137600.0
2010-04-22 11:40:00,5.76,5.76,5.76,5.76,48800.0,5.0479,5.0479,5.0479,5.0479,48800.0
2010-04-22 11:50:00,5.76,5.78,5.76,5.77,85600.0,5.0479,5.0654,5.0479,5.0566,85600.0
2010-04-22 12:00:00,5.77,5.79,5.77,5.79,89600.0,5.0566,5.0742,5.0566,5.0742,89600.0
2010-04-22 12:10:00,5.79,5.79,5.78,5.78,57600.0,5.0742,5.0742,5.0654,5.0654,57600.0
2010-04-22 12:20:00,5.78,5.79,5.78,5.79,117600.0,5.0654,5.0742,5.0654,5.0742,117600.0
2010-04-22 12:30:00,5.79,5.79,5.78,5.78,224000.0,5.0742,5.0742,5.0654,5.0654,224000.0
2010-04-22 12:40:00,5.78,5.78,5.78,5.78,132800.0,5.0654,5.0654,5.0654,5.0654,132800.0
2010-04-22 12:50:00,5.78,5.78,5.78,5.78,155200.0,5.0654,5.0654,5.0654,5.0654,155200.0
2010-04-22 13:00:00,5.79,5.81,5.79,5.81,220800.0,5.0742,5.0917,5.0742,5.0917,220800.0
2010-04-22 13:10:00,5.81,5.82,5.81,5.81,184000.0,5.0917,5.1005,5.0917,5.0917,184000.0
2010-04-22 13:20:00,5.81,5.83,5.81,5.82,128800.0,5.0917,5.1092,5.0917,5.1005,128800.0
2010-04-22 13:30:00,5.82,5.82,5.8,5.81,136000.0,5.1005,5.1005,5.0829,5.0917,136000.0
2010-04-22 13:40:00,5.81,5.81,5.8,5.81,139200.0,5.0917,5.0917,5.0829,5.0917,139200.0
2010-04-22 13:50:00,5.81,5.81,5.81,5.81,190400.0,5.0917,5.0917,5.0917,5.0917,190400.0
2010-04-22 14:00:00,5.81,5.81,5.8,5.81,340800.0,5.0917,5.0917,5.0829,5.0917,340800.0
2010-04-22 14:10:00,5.81,5.81,5.8,5.81,281600.0,5.0917,5.0917,5.0829,5.0917,281600.0
2010-04-22 14:20:00,5.81,5.81,5.81,5.81,292000.0,5.0917,5.0917,5.0917,5.0917,292000.0
2010-04-22 14:30:00,5.81,5.81,5.8,5.81,501600.0,5.0917,5.0917,5.0829,5.0917,501600.0
2010-04-22 14:40:00,5.81,5.81,5.8,5.81,255200.0,5.0917,5.0917,5.0829,5.0917,255200.0
2010-04-22 14:50:00,5.81,5.82,5.8,5.82,236000.0,5.0917,5.1005,5.0829,5.1005,236000.0
2010-04-22 15:00:00,5.82,5.83,5.82,5.82,386400.0,5.1005,5.1092,5.1005,5.1005,386400.0
2010-04-22 15:10:00,5.82,5.82,5.82,5.82,390400.0,5.1005,5.1005,5.1005,5.1005,390400.0
2010-04-22 15:20:00,5.82,5.84,5.82,5.84,368800.0,5.1005,5.118,5.1005,5.118,368800.0
2010-04-22 15:30:00,5.84,5.84,5.83,5.83,328800.0,5.118,5.118,5.1092,5.1092,328800.0
2010-04-22 15:40:00,5.83,5.84,5.83,5.84,556800.0,5.1092,5.118,5.1092,5.118,556800.0
2010-04-22 15:50:00,5.84,5.84,5.84,5.84,844000.0,5.118,5.118,5.118,5.118,844000.0
2010-04-23 09:30:00,5.85,5.85,5.82,5.83,158400.0,5.1267,5.1267,5.1005,5.1092,158400.0
2010-04-23 09:40:00,5.82,5.86,5.82,5.86,265600.0,5.1005,5.1355,5.1005,5.1355,265600.0
2010-04-23 09:50:00,5.86,5.88,5.85,5.88,239200.0,5.1355,5.153,5.1267,5.153,239200.0
2010-04-23 10:00:00,5.88,5.91,5.88,5.91,390400.0,5.153,5.1793,5.153,5.1793,390400.0
2010-04-23 10:10:00,5.91,5.93,5.91,5.91,278400.0,5.1793,5.1969,5.1793,5.1793,278400.0
2010-04-23 10:20:00,5.91,5.92,5.89,5.91,273600.0,5.1793,5.1881,5.1618,5.1793,273600.0
2010-04-23 10:30:00,5.91,5.91,5.88,5.89,144000.0,5.1793,5.1793,5.153,5.1618,144000.0
2010-04-23 10:40:00,5.89,5.9,5.87,5.87,110400.0,5.1618,5.1706,5.1443,5.1443,110400.0
2010-04-23 10:50:00,5.87,5.87,5.85,5.86,158400.0,5.1443,5.1443,5.1267,5.1355,158400.0
2010-04-23 11:00:00,5.86,5.86,5.84,5.84,223200.0,5.1355,5.1355,5.118,5.118,223200.0
2010-04-23 11:10:00,5.84,5.86,5.84,5.86,120800.0,5.118,5.1355,5.118,5.1355,120800.0
2010-04-23 11:20:00,5.86,5.86,5.84,5.85,62400.0,5.1355,5.1355,5.118,5.1267,62400.0
2010-04-23 11:30:00,5.84,5.85,5.83,5.84,112000.0,5.118,5.1267,5.1092,5.118,112000.0
2010-04-23 11:40:00,5.84,5.84,5.84,5.84,57600.0,5.118,5.118,5.118,5.118,57600.0
2010-04-23 11:50:00,5.84,5.84,5.84,5.84,39200.0,5.118,5.118,5.118,5.118,39200.0
2010-04-23 12:00:00,5.84,5.85,5.84,5.84,128800.0,5.118,5.1267,5.118,5.118,128800.0
2010-04-23 12:10:00,5.84,5.84,5.83,5.83,160000.0,5.118,5.118,5.1092,5.1092,160000.0
2010-04-23 12:20:00,5.83,5.84,5.83,5.83,70400.0,5.1092,5.118,5.1092,5.1092,70400.0
2010-04-23 12:30:00,5.83,5.84,5.83,5.83,145600.0,5.1092,5.118,5.1092,5.1092,145600.0
2010-04-23 12:40:00,5.83,5.83,5.83,5.83,108800.0,5.1092,5.1092,5.1092,5.1092,108800.0
2010-04-23 12:50:00,5.83,5.84,5.82,5.84,94400.0,5.1092,5.118,5.1005,5.118,94400.0
2010-04-23 13:00:00,5.84,5.84,5.83,5.83,113600.0,5.118,5.118,5.1092,5.1092,113600.0
2010-04-23 13:10:00,5.83,5.84,5.83,5.83,68800.0,5.1092,5.118,5.1092,5.1092,68800.0
2010-04-23 13:20:00,5.83,5.84,5.83,5.83,37600.0,5.1092,5.118,5.1092,5.1092,37600.0
2010-04-23 13:30:00,5.83,5.83,5.83,5.83,95200.0,5.1092,5.1092,5.1092,5.1092,95200.0
2010-04-23 13:40:00,5.83,5.83,5.83,5.83,69600.0,5.1092,5.1092,5.1092,5.1092,69600.0
2010-04-23 13:50:00,5.83,5.83,5.83,5.83,64000.0,5.1092,5.1092,5.1092,5.1092,64000.0
2010-04-23 14:00:00,5.83,5.83,5.83,5.83,86400.0,5.1092,5.1092,5.1092,5.1092,86400.0
2010-04-23 14:10:00,5.83,5.83,5.83,5.83,120000.0,5.1092,5.1092,5.1092,5.1092,120000.0
2010-04-23 14:20:00,5.83,5.83,5.83,5.83,70400.0,5.1092,5.1092,5.1092,5.1092,70400.0
2010-04-23 14:30:00,5.83,5.83,5.83,5.83,77600.0,5.1092,5.1092,5.1092,5.1092,77600.0
2010-04-23 14:40:00,5.83,5.84,5.83,5.83,71200.0,5.1092,5.118,5.1092,5.1092,71200.0
2010-04-23 14:50:00,5.84,5.85,5.84,5.84,288800.0,5.118,5.1267,5.118,5.118,288800.0
2010-04-23 15:00:00,5.85,5.85,5.84,5.85,107200.0,5.1267,5.1267,5.118,5.1267,107200.0
2010-04-23 15:10:00,5.85,5.86,5.85,5.86,134400.0,5.1267,5.1355,5.1267,5.1355,134400.0
2010-04-23 15:20:00,5.86,5.86,5.85,5.85,237600.0,5.1355,5.1355,5.1267,5.1267,237600.0
2010-04-23 15:30:00,5.85,5.85,5.85,5.85,163200.0,5.1267,5.1267,5.1267,5.1267,163200.0
2010-04-23 15:40:00,5.85,5.87,5.85,5.86,478400.0,5.1267,5.1443,5.1267,5.1355,478400.0
2010-04-23 15:50:00,5.86,5.88,5.86,5.87,668800.0,5.1355,5.153,5.1355,5.1443,668800.0
2010-04-26 09:30:00,5.88,5.9,5.86,5.9,246400.0,5.153,5.1706,5.1355,5.1706,246400.0
2010-04-26 09:40:00,5.9,5.91,5.88,5.89,213600.0,5.1706,5.1793,5.153,5.1618,213600.0
2010-04-26 09:50:00,5.89,5.91,5.89,5.9,188000.0,5.1618,5.1793,5.1618,5.1706,188000.0
2010-04-26 10:00:00,5.9,5.9,5.89,5.89,212800.0,5.1706,5.1706,5.1618,5.1618,212800.0
2010-04-26 10:10:00,5.9,5.9,5.87,5.87,116000.0,5.1706,5.1706,5.1443,5.1443,116000.0
2010-04-26 10:20:00,5.87,5.89,5.87,5.89,130400.0,5.1443,5.1618,5.1443,5.1618,130400.0
2010-04-26 10:30:00,5.89,5.9,5.88,5.88,149600.0,5.1618,5.1706,5.153,5.153,149600.0
2010-04-26 10:40:00,5.88,5.9,5.88,5.9,182400.0,5.153,5.1706,5.153,5.1706,182400.0
2010-04-26 10:50:00,5.9,5.91,5.89,5.9,169600.0,5.1706,5.1793,5.1618,5.1706,169600.0
2010-04-26 11:00:00,5.9,5.92,5.9,5.92,121600.0,5.1706,5.1881,5.1706,5.1881,121600.0
2010-04-26 11:10:00,5.92,5.93,5.92,5.92,221600.0,5.1881,5.1969,5.1881,5.1881,221600.0
2010-04-26 11:20:00,5.92,5.93,5.92,5.92,161600.0,5.1881,5.1969,5.1881,5.1881,161600.0
2010-04-26 11:30:00,5.92,5.92,5.91,5.92,171200.0,5.1881,5.1881,5.1793,5.1881,171200.0
2010-04-26 11:40:00,5.92,5.93,5.92,5.92,140800.0,5.1881,5.1969,5.1881,5.1881,140800.0
2010-04-26 11:50:00,5.92,5.92,5.91,5.91,123200.0,5.1881,5.1881,5.1793,5.1793,123200.0
2010-04-26 12:00:00,5.91,5.92,5.91,5.92,188000.0,5.1793,5.1881,5.1793,5.1881,188000.0
2010-04-26 12:10:00,5.92,5.93,5.91,5.91,186400.0,5.1881,5.1969,5.1793,5.1793,186400.0
2010-04-26 12:20:00,5.91,5.92,5.91,5.92,136000.0,5.1793,5.1881,5.1793,5.1881,136000.0
2010-04-26 12:30:00,5.92,5.93,5.92,5.92,200000.0,5.1881,5.1969,5.1881,5.1881,200000.0
2010-04-26 12:40:00,5.92,5.93,5.91,5.91,547200.0,5.1881,5.1969,5.1793,5.1793,547200.0
2010-04-26 12:50:00,5.91,5.93,5.91,5.93,143200.0,5.1793,5.1969,5.1793,5.1969,143200.0
2010-04-26 13:00:00,5.93,5.93,5.92,5.93,129600.0,5.1969,5.1969,5.1881,5.1969,129600.0
2010-04-26 13:10:00,5.93,5.93,5.92,5.93,131200.0,5.1969,5.1969,5.1881,5.1969,131200.0
2010-04-26 13:20:00,5.93,5.94,5.93,5.93,218400.0,5.1969,5.2056,5.1969,5.1969,218400.0
2010-04-26 13:30:00,5.93,5.93,5.92,5.93,225600.0,5.1969,5.1969,5.1881,5.1969,225600.0
2010-04-26 13:40:00,5.93,5.95,5.93,5.94,219200.0,5.1969,5.2144,5.1969,5.2056,219200.0
2010-04-26 13:50:00,5.94,5.95,5.94,5.94,186400.0,5.2056,5.2144,5.2056,5.2056,186400.0
2010-04-26 14:00:00,5.94,5.94,5.93,5.93,213600.0,5.2056,5.2056,5.1969,5.1969,213600.0
2010-04-26 14:10:00,5.93,5.94,5.93,5.93,166400.0,5.1969,5.2056,5.1969,5.1969,166400.0
2010-04-26 14:20:00,5.93,5.93,5.93,5.93,180000.0,5.1969,5.1969,5.1969,5.1969,180000.0
2010-04-26 14:30:00,5.93,5.93,5.92,5.93,209600.0,5.1969,5.1969,5.1881,5.1969,209600.0
2010-04-26 14:40:00,5.93,5.93,5.92,5.93,307200.0,5.1969,5.1969,5.1881,5.1969,307200.0
2010-04-26 14:50:00,5.93,5.93,5.93,5.93,218400.0,5.1969,5.1969,5.1969,5.1969,218400.0
2010-04-26 15:00:00,5.93,5.93,5.92,5.92,221600.0,5.1969,5.1969,5.1881,5.1881,221600.0
2010-04-26 15:10:00,5.92,5.93,5.91,5.92,460800.0,5.1881,5.1969,5.1793,5.1881,460800.0
2010-04-26 15:20:00,5.92,5.93,5.91,5.92,296800.0,5.1881,5.1969,5.1793,5.1881,296800.0
2010-04-26 15:30:00,5.92,5.94,5.92,5.93,346400.0,5.1881,5.2056,5.1881,5.1969,346400.0
2010-04-26 15:40:00,5.93,5.93,5.92,5.92,576800.0,5.1969,5.1969,5.1881,5.1881,576800.0
2010-04-26 15:50:00,5.92,5.93,5.92,5.92,1108000.0,5.1881,5.1969,5.1881,5.1881,1108000.0
2010-04-27 09:30:00,5.87,5.87,5.85,5.86,320000.0,5.1443,5.1443,5.1267,5.1355,320000.0
2010-04-27 09:40:00,5.87,5.88,5.87,5.87,191200.0,5.1443,5.153,5.1443,5.1443,191200.0
2010-04-27 09:50:00,5.87,5.89,5.86,5.88,244000.0,5.1443,5.1618,5.1355,5.153,244000.0
2010-04-27 10:00:00,5.89,5.9,5.88,5.88,179200.0,5.1618,5.1706,5.153,5.153,179200.0
2010-04-27 10:10:00,5.88,5.89,5.88,5.88,96000.0,5.153,5.1618,5.153,5.153,96000.0
2010-04-27 10:20:00,5.88,5.9,5.88,5.89,185600.0,5.153,5.1706,5.153,5.1618,185600.0
2010-04-27 10:30:00,5.89,5.89,5.88,5.89,123200.0,5.1618,5.1618,5.153,5.1618,123200.0
2010-04-27 10:40:00,5.89,5.89,5.88,5.89,124000.0,5.1618,5.1618,5.153,5.1618,124000.0
2010-04-27 10:50:00,5.89,5.89,5.87,5.88,144800.0,5.1618,5.1618,5.1443,5.153,144800.0
2010-04-27 11:00:00,5.88,5.88,5.87,5.88,194400.0,5.153,5.153,5.1443,5.153,194400.0
2010-04-27 11:10:00,5.88,5.88,5.86,5.86,460800.0,5.153,5.153,5.1355,5.1355,460800.0
2010-04-27 11:20:00,5.86,5.86,5.82,5.84,573600.0,5.1355,5.1355,5.1005,5.118,573600.0
2010-04-27 11:30:00,5.83,5.84,5.8,5.8,348800.0,5.1092,5.118,5.0829,5.0829,348800.0
2010-04-27 11:40:00,5.8,5.81,5.79,5.8,171200.0,5.0829,5.0917,5.0742,5.0829,171200.0
2010-04-27 11:50:00,5.8,5.81,5.79,5.79,138400.0,5.0829,5.0917,5.0742,5.0742,138400.0
2010-04-27 12:00:00,5.79,5.81,5.79,5.79,100800.0,5.0742,5.0917,5.0742,5.0742,100800.0
2010-04-27 12:10:00,5.79,5.79,5.78,5.78,404800.0,5.0742,5.0742,5.0654,5.0654,404800.0
2010-04-27 12:20:00,5.78,5.79,5.78,5.79,142400.0,5.0654,5.0742,5.0654,5.0742,142400.0
2010-04-27 12:30:00,5.79,5.8,5.79,5.8,163200.0,5.0742,5.0829,5.0742,5.0829,163200.0
2010-04-27 12:40:00,5.8,5.8,5.8,5.8,79200.0,5.0829,5.0829,5.0829,5.0829,79200.0
2010-04-27 12:50:00,5.8,5.82,5.8,5.82,193600.0,5.0829,5.1005,5.0829,5.1005,193600.0
2010-04-27 13:00:00,5.82,5.83,5.82,5.83,256800.0,5.1005,5.1092,5.1005,5.1092,256800.0
2010-04-27 13:10:00,5.83,5.84,5.82,5.84,72000.0,5.1092,5.118,5.1005,5.118,72000.0
2010-04-27 13:20:00,5.84,5.86,5.84,5.86,116000.0,5.118,5.1355,5.118,5.1355,116000.0
2010-04-27 13:30:00,5.86,5.86,5.84,5.84,83200.0,5.1355,5.1355,5.118,5.118,83200.0
2010-04-27 13:40:00,5.84,5.84,5.84,5.84,220800.0,5.118,5.118,5.118,5.118,220800.0
2010-04-27 13:50:00,5.84,5.84,5.83,5.83,84800.0,5.118,5.118,5.1092,5.1092,84800.0
2010-04-27 14:00:00,5.83,5.83,5.81,5.82,183200.0,5.1092,5.1092,5.0917,5.1005,183200.0
2010-04-27 14:10:00,5.82,5.83,5.82,5.83,181600.0,5.1005,5.1092,5.1005,5.1092,181600.0
2010-04-27 14:20:00,5.82,5.83,5.82,5.83,176800.0,5.1005,5.1092,5.1005,5.1092,176800.0
2010-04-27 14:30:00,5.83,5.83,5.81,5.81,143200.0,5.1092,5.1092,5.0917,5.0917,143200.0
2010-04-27 14:40:00,5.81,5.81,5.79,5.79,162400.0,5.0917,5.0917,5.0742,5.0742,162400.0
2010-04-27 14:50:00,5.79,5.79,5.78,5.79,148800.0,5.0742,5.0742,5.0654,5.0742,148800.0
2010-04-27 15:00:00,5.79,5.8,5.78,5.8,252000.0,5.0742,5.0829,5.0654,5.0829,252000.0
2010-04-27 15:10:00,5.8,5.8,5.79,5.8,140800.0,5.0829,5.0829,5.0742,5.0829,140800.0
2010-04-27 15:20:00,5.8,5.8,5.78,5.78,129600.0,5.0829,5.0829,5.0654,5.0654,129600.0
2010-04-27 15:30:00,5.78,5.79,5.78,5.78,541600.0,5.0654,5.0742,5.0654,5.0654,541600.0
2010-04-27 15:40:00,5.77,5.78,5.74,5.75,672800.0,5.0566,5.0654,5.0303,5.0391,672800.0
2010-04-27 15:50:00,5.75,5.75,5.72,5.74,936800.0,5.0391,5.0391,5.0128,5.0303,936800.0
2010-04-28 09:30:00,5.79,5.79,5.76,5.78,430400.0,5.0742,5.0742,5.0479,5.0654,430400.0
2010-04-28 09:40:00,5.79,5.83,5.78,5.83,270400.0,5.0742,5.1092,5.0654,5.1092,270400.0
2010-04-28 09:50:00,5.83,5.83,5.81,5.82,382400.0,5.1092,5.1092,5.0917,5.1005,382400.0
2010-04-28 10:00:00,5.82,5.82,5.8,5.8,299200.0,5.1005,5.1005,5.0829,5.0829,299200.0
2010-04-28 10:10:00,5.8,5.8,5.77,5.79,436800.0,5.0829,5.0829,5.0566,5.0742,436800.0
2010-04-28 10:20:00,5.79,5.8,5.79,5.79,440000.0,5.0742,5.0829,5.0742,5.0742,440000.0
2010-04-28 10:30:00,5.79,5.8,5.76,5.77,331200.0,5.0742,5.0829,5.0479,5.0566,331200.0
2010-04-28 10:40:00,5.77,5.78,5.75,5.75,221600.0,5.0566,5.0654,5.0391,5.0391,221600.0
2010-04-28 10:50:00,5.76,5.77,5.76,5.77,287200.0,5.0479,5.0566,5.0479,5.0566,287200.0
2010-04-28 11:00:00,5.77,5.78,5.76,5.77,302400.0,5.0566,5.0654,5.0479,5.0566,302400.0
2010-04-28 11:10:00,5.77,5.77,5.76,5.76,300000.0,5.0566,5.0566,5.0479,5.0479,300000.0
2010-04-28 11:20:00,5.76,5.76,5.72,5.74,376000.0,5.0479,5.0479,5.0128,5.0303,376000.0
2010-04-28 11:30:00,5.73,5.75,5.71,5.72,252800.0,5.0216,5.0391,5.0041,5.0128,252800.0
2010-04-28 11:40:00,5.72,5.73,5.71,5.72,379200.0,5.0128,5.0216,5.0041,5.0128,379200.0
2010-04-28 11:50:00,5.72,5.74,5.71,5.74,240000.0,5.0128,5.0303,5.0041,5.0303,240000.0
2010-04-28 12:00:00,5.74,5.74,5.72,5.72,224000.0,5.0303,5.0303,5.0128,5.0128,224000.0
2010-04-28 12:10:00,5.72,5.73,5.71,5.72,321600.0,5.0128,5.0216,5.0041,5.0128,321600.0
2010-04-28 12:20:00,5.72,5.72,5.71,5.71,409600.0,5.0128,5.0128,5.0041,5.0041,409600.0
2010-04-28 12:30:00,5.71,5.72,5.71,5.71,103200.0,5.0041,5.0128,5.0041,5.0041,103200.0
2010-04-28 12:40:00,5.71,5.72,5.71,5.72,218400.0,5.0041,5.0128,5.0041,5.0128,218400.0
2010-04-28 12:50:00,5.72,5.74,5.71,5.73,130400.0,5.0128,5.0303,5.0041,5.0216,130400.0
2010-04-28 13:00:00,5.74,5.75,5.73,5.75,184800.0,5.0303,5.0391,5.0216,5.0391,184800.0
2010-04-28 13:10:00,5.75,5.76,5.75,5.76,165600.0,5.0391,5.0479,5.0391,5.0479,165600.0
2010-04-28 13:20:00,5.76,5.76,5.75,5.75,164800.0,5.0479,5.0479,5.0391,5.0391,164800.0
2010-04-28 13:30:00,5.75,5.77,5.75,5.77,129600.0,5.0391,5.0566,5.0391,5.0566,129600.0
2010-04-28 13:40:00,5.77,5.77,5.77,5.77,251200.0,5.0566,5.0566,5.0566,5.0566,251200.0
2010-04-28 13:50:00,5.77,5.78,5.77,5.78,110400.0,5.0566,5.0654,5.0566,5.0654,110400.0
2010-04-28 14:00:00,5.78,5.78,5.78,5.78,269600.0,5.0654,5.0654,5.0654,5.0654,269600.0
2010-04-28 14:10:00,5.78,5.79,5.75,5.76,354400.0,5.0654,5.0742,5.0391,5.0479,354400.0
2010-04-28 14:20:00,5.76,5.8,5.76,5.79,257600.0,5.0479,5.0829,5.0479,5.0742,257600.0
2010-04-28 14:30:00,5.79,5.8,5.77,5.8,227200.0,5.0742,5.0829,5.0566,5.0829,227200.0
2010-04-28 14:40:00,5.8,5.81,5.78,5.79,174400.0,5.0829,5.0917,5.0654,5.0742,174400.0
2010-04-28 14:50:00,5.79,5.82,5.78,5.81,245600.0,5.0742,5.1005,5.0654,5.0917,245600.0
2010-04-28 15:00:00,5.82,5.82,5.8,5.8,355200.0,5.1005,5.1005,5.0829,5.0829,355200.0
2010-04-28 15:10:00,5.8,5.81,5.8,5.81,360800.0,5.0829,5.0917,5.0829,5.0917,360800.0
2010-04-28 15:20:00,5.81,5.82,5.81,5.81,285600.0,5.0917,5.1005,5.0917,5.0917,285600.0
2010-04-28 15:30:00,5.81,5.82,5.8,5.8,396000.0,5.0917,5.1005,5.0829,5.0829,396000.0
2010-04-28 15:40:00,5.8,5.8,5.77,5.77,596800.0,5.0829,5.0829,5.0566,5.0566,596800.0
2010-04-28 15:50:00,5.77,5.8,5.77,5.8,975200.0,5.0566,5.0829,5.0566,5.0829,975200.0
2010-04-29 09:30:00,5.85,5.86,5.82,5.85,228000.0,5.1267,5.1355,5.1005,5.1267,228000.0
2010-04-29 09:40:00,5.86,5.87,5.85,5.85,172800.0,5.1355,5.1443,5.1267,5.1267,172800.0
2010-04-29 09:50:00,5.85,5.86,5.84,5.85,134400.0,5.1267,5.1355,5.118,5.1267,134400.0
2010-04-29 10:00:00,5.85,5.85,5.83,5.84,169600.0,5.1267,5.1267,5.1092,5.118,169600.0
2010-04-29 10:10:00,5.84,5.85,5.83,5.85,148800.0,5.118,5.1267,5.1092,5.1267,148800.0
2010-04-29 10:20:00,5.85,5.86,5.84,5.85,135200.0,5.1267,5.1355,5.118,5.1267,135200.0
2010-04-29 10:30:00,5.85,5.85,5.84,5.84,115200.0,5.1267,5.1267,5.118,5.118,115200.0
2010-04-29 10:40:00,5.84,5.86,5.84,5.85,155200.0,5.118,5.1355,5.118,5.1267,155200.0
2010-04-29 10:50:00,5.85,5.87,5.85,5.87,276000.0,5.1267,5.1443,5.1267,5.1443,276000.0
2010-04-29 11:00:00,5.87,5.88,5.86,5.86,164000.0,5.1443,5.153,5.1355,5.1355,164000.0
2010-04-29 11:10:00,5.86,5.87,5.85,5.85,110400.0,5.1355,5.1443,5.1267,5.1267,110400.0
2010-04-29 11:20:00,5.85,5.87,5.85,5.87,112000.0,5.1267,5.1443,5.1267,5.1443,112000.0
2010-04-29 11:30:00,5.87,5.87,5.86,5.87,117600.0,5.1443,5.1443,5.1355,5.1443,117600.0
2010-04-29 11:40:00,5.86,5.87,5.86,5.86,113600.0,5.1355,5.1443,5.1355,5.1355,113600.0
2010-04-29 11:50:00,5.86,5.86,5.85,5.86,116800.0,5.1355,5.1355,5.1267,5.1355,116800.0
2010-04-29 12:00:00,5.86,5.87,5.86,5.86,107200.0,5.1355,5.1443,5.1355,5.1355,107200.0
2010-04-29 12:10:00,5.86,5.86,5.85,5.86,80800.0,5.1355,5.1355,5.1267,5.1355,80800.0
2010-04-29 12:20:00,5.86,5.86,5.85,5.85,56000.0,5.1355,5.1355,5.1267,5.1267,56000.0
2010-04-29 12:30:00,5.85,5.86,5.85,5.85,42400.0,5.1267,5.1355,5.1267,5.1267,42400.0
2010-04-29 12:40:00,5.85,5.87,5.85,5.86,56000.0,5.1267,5.1443,5.1267,5.1355,56000.0
2010-04-29 12:50:00,5.86,5.86,5.85,5.86,120800.0,5.1355,5.1355,5.1267,5.1355,120800.0
2010-04-29 13:00:00,5.86,5.87,5.85,5.86,39200.0,5.1355,5.1443,5.1267,5.1355,39200.0
2010-04-29 13:10:00,5.86,5.87,5.85,5.85,116000.0,5.1355,5.1443,5.1267,5.1267,116000.0
2010-04-29 13:20:00,5.85,5.86,5.84,5.84,113600.0,5.1267,5.1355,5.118,5.118,113600.0
2010-04-29 13:30:00,5.85,5.85,5.84,5.85,64800.0,5.1267,5.1267,5.118,5.1267,64800.0
2010-04-29 13:40:00,5.85,5.85,5.84,5.84,40000.0,5.1267,5.1267,5.118,5.118,40000.0
2010-04-29 13:50:00,5.84,5.84,5.84,5.84,100000.0,5.118,5.118,5.118,5.118,100000.0
2010-04-29 14:00:00,5.84,5.84,5.84,5.84,85600.0,5.118,5.118,5.118,5.118,85600.0
2010-04-29 14:10:00,5.84,5.84,5.84,5.84,116000.0,5.118,5.118,5.118,5.118,116000.0
2010-04-29 14:20:00,5.84,5.85,5.82,5.83,262400.0,5.118,5.1267,5.1005,5.1092,262400.0
2010-04-29 14:30:00,5.83,5.84,5.82,5.82,269600.0,5.1092,5.118,5.1005,5.1005,269600.0
2010-04-29 14:40:00,5.82,5.83,5.82,5.83,96000.0,5.1005,5.1092,5.1005,5.1092,96000.0
2010-04-29 14:50:00,5.83,5.83,5.81,5.82,161600.0,5.1092,5.1092,5.0917,5.1005,161600.0
2010-04-29 15:00:00,5.82,5.83,5.81,5.82,147200.0,5.1005,5.1092,5.0917,5.1005,147200.0
2010-04-29 15:10:00,5.82,5.83,5.82,5.82,131200.0,5.1005,5.1092,5.1005,5.1005,131200.0
2010-04-29 15:20:00,5.82,5.83,5.81,5.82,236000.0,5.1005,5.1092,5.0917,5.1005,236000.0
2010-04-29 15:30:00,5.82,5.83,5.82,5.83,140000.0,5.1005,5.1092,5.1005,5.1092,140000.0
2010-04-29 15:40:00,5.83,5.84,5.82,5.84,415200.0,5.1092,5.118,5.1005,5.118,415200.0
2010-04-29 15:50:00,5.84,5.85,5.83,5.84,640000.0,5.118,5.1267,5.1092,5.118,640000.0
2010-04-30 09:30:00,5.83,5.85,5.8,5.83,371200.0,5.1092,5.1267,5.0829,5.1092,371200.0
2010-04-30 09:40:00,5.83,5.88,5.83,5.86,176800.0,5.1092,5.153,5.1092,5.1355,176800.0
2010-04-30 09:50:00,5.86,5.86,5.82,5.82,132800.0,5.1355,5.1355,5.1005,5.1005,132800.0
2010-04-30 10:00:00,5.82,5.83,5.81,5.81,172000.0,5.1005,5.1092,5.0917,5.0917,172000.0
2010-04-30 10:10:00,5.81,5.83,5.8,5.8,139200.0,5.0917,5.1092,5.0829,5.0829,139200.0
2010-04-30 10:20:00,5.8,5.81,5.8,5.8,81600.0,5.0829,5.0917,5.0829,5.0829,81600.0
2010-04-30 10:30:00,5.8,5.8,5.79,5.79,160000.0,5.0829,5.0829,5.0742,5.0742,160000.0
2010-04-30 10:40:00,5.79,5.83,5.79,5.82,108000.0,5.0742,5.1092,5.0742,5.1005,108000.0
2010-04-30 10:50:00,5.82,5.82,5.8,5.82,78400.0,5.1005,5.1005,5.0829,5.1005,78400.0
2010-04-30 11:00:00,5.82,5.83,5.81,5.81,118400.0,5.1005,5.1092,5.0917,5.0917,118400.0
2010-04-30 11:10:00,5.81,5.82,5.8,5.81,85600.0,5.0917,5.1005,5.0829,5.0917,85600.0
2010-04-30 11:20:00,5.81,5.81,5.8,5.8,92800.0,5.0917,5.0917,5.0829,5.0829,92800.0
2010-04-30 11:30:00,5.8,5.82,5.8,5.81,83200.0,5.0829,5.1005,5.0829,5.0917,83200.0
2010-04-30 11:40:00,5.81,5.82,5.81,5.82,110400.0,5.0917,5.1005,5.0917,5.1005,110400.0
2010-04-30 11:50:00,5.82,5.82,5.81,5.82,152800.0,5.1005,5.1005,5.0917,5.1005,152800.0
2010-04-30 12:00:00,5.82,5.82,5.8,5.8,103200.0,5.1005,5.1005,5.0829,5.0829,103200.0
2010-04-30 12:10:00,5.8,5.81,5.78,5.78,99200.0,5.0829,5.0917,5.0654,5.0654,99200.0
2010-04-30 12:20:00,5.78,5.79,5.77,5.78,152800.0,5.0654,5.0742,5.0566,5.0654,152800.0
2010-04-30 12:30:00,5.78,5.79,5.78,5.79,120000.0,5.0654,5.0742,5.0654,5.0742,120000.0
2010-04-30 12:40:00,5.79,5.79,5.78,5.78,88800.0,5.0742,5.0742,5.0654,5.0654,88800.0
2010-04-30 12:50:00,5.78,5.79,5.76,5.76,157600.0,5.0654,5.0742,5.0479,5.0479,157600.0
2010-04-30 13:00:00,5.76,5.78,5.76,5.77,124000.0,5.0479,5.0654,5.0479,5.0566,124000.0
2010-04-30 13:10:00,5.77,5.78,5.76,5.78,85600.0,5.0566,5.0654,5.0479,5.0654,85600.0
2010-04-30 13:20:00,5.78,5.78,5.77,5.78,112000.0,5.0654,5.0654,5.0566,5.0654,112000.0
2010-04-30 13:30:00,5.78,5.78,5.77,5.77,81600.0,5.0654,5.0654,5.0566,5.0566,81600.0
2010-04-30 13:40:00,5.77,5.79,5.77,5.78,59200.0,5.0566,5.0742,5.0566,5.0654,59200.0
2010-04-30 13:50:00,5.78,5.78,5.76,5.77,76800.0,5.0654,5.0654,5.0479,5.0566,76800.0
2010-04-30 14:00:00,5.76,5.77,5.76,5.77,132800.0,5.0479,5.0566,5.0479,5.0566,132800.0
2010-04-30 14:10:00,5.77,5.78,5.76,5.78,161600.0,5.0566,5.0654,5.0479,5.0654,161600.0
2010-04-30 14:20:00,5.78,5.79,5.78,5.78,124000.0,5.0654,5.0742,5.0654,5.0654,124000.0
2010-04-30 14:30:00,5.78,5.78,5.76,5.77,206400.0,5.0654,5.0654,5.0479,5.0566,206400.0
2010-04-30 14:40:00,5.77,5.77,5.76,5.77,261600.0,5.0566,5.0566,5.0479,5.0566,261600.0
2010-04-30 14:50:00,5.77,5.79,5.77,5.78,255200.0,5.0566,5.0742,5.0566,5.0654,255200.0
2010-04-30 15:00:00,5.78,5.79,5.77,5.79,292000.0,5.0654,5.0742,5.0566,5.0742,292000.0
2010-04-30 15:10:00,5.78,5.83,5.78,5.83,712000.0,5.0654,5.1092,5.0654,5.1092,712000.0
2010-04-30 15:20:00,5.83,5.83,5.81,5.81,513600.0,5.1092,5.1092,5.0917,5.0917,513600.0
2010-04-30 15:30:00,5.81,5.81,5.78,5.78,694400.0,5.0917,5.0917,5.0654,5.0654,694400.0
2010-04-30 15:40:00,5.78,5.78,5.77,5.77,972000.0,5.0654,5.0654,5.0566,5.0566,972000.0
2010-04-30 15:50:00,5.77,5.79,5.77,5.78,1768800.0,5.0566,5.0742,5.0566,5.0654,1768800.0
2010-05-03 09:30:00,5.81,5.88,5.81,5.86,162400.0,5.0917,5.153,5.0917,5.1355,162400.0
2010-05-03 09:40:00,5.86,5.86,5.82,5.83,103200.0,5.1355,5.1355,5.1005,5.1092,103200.0
2010-05-03 09:50:00,5.83,5.84,5.82,5.82,84000.0,5.1092,5.118,5.1005,5.1005,84000.0
2010-05-03 10:00:00,5.82,5.82,5.8,5.81,237600.0,5.1005,5.1005,5.0829,5.0917,237600.0
2010-05-03 10:10:00,5.81,5.83,5.81,5.82,184800.0,5.0917,5.1092,5.0917,5.1005,184800.0
2010-05-03 10:20:00,5.82,5.82,5.81,5.81,108000.0,5.1005,5.1005,5.0917,5.0917,108000.0
2010-05-03 10:30:00,5.81,5.82,5.81,5.81,173600.0,5.0917,5.1005,5.0917,5.0917,173600.0
2010-05-03 10:40:00,5.81,5.81,5.8,5.81,136800.0,5.0917,5.0917,5.0829,5.0917,136800.0
2010-05-03 10:50:00,5.81,5.81,5.8,5.8,80000.0,5.0917,5.0917,5.0829,5.0829,80000.0
2010-05-03 11:00:00,5.8,5.81,5.8,5.81,116800.0,5.0829,5.0917,5.0829,5.0917,116800.0
2010-05-03 11:10:00,5.8,5.81,5.8,5.81,95200.0,5.0829,5.0917,5.0829,5.0917,95200.0
2010-05-03 11:20:00,5.81,5.82,5.81,5.82,59200.0,5.0917,5.1005,5.0917,5.1005,59200.0
2010-05-03 11:30:00,5.82,5.82,5.81,5.82,76800.0,5.1005,5.1005,5.0917,5.1005,76800.0
2010-05-03 11:40:00,5.82,5.83,5.82,5.83,76800.0,5.1005,5.1092,5.1005,5.1092,76800.0
2010-05-03 11:50:00,5.83,5.83,5.82,5.83,83200.0,5.1092,5.1092,5.1005,5.1092,83200.0
2010-05-03 12:00:00,5.83,5.84,5.82,5.82,182400.0,5.1092,5.118,5.1005,5.1005,182400.0
2010-05-03 12:10:00,5.82,5.83,5.82,5.82,28000.0,5.1005,5.1092,5.1005,5.1005,28000.0
2010-05-03 12:20:00,5.83,5.85,5.83,5.84,113600.0,5.1092,5.1267,5.1092,5.118,113600.0
2010-05-03 12:30:00,5.85,5.85,5.84,5.85,147200.0,5.1267,5.1267,5.118,5.1267,147200.0
2010-05-03 12:40:00,5.85,5.86,5.85,5.85,87200.0,5.1267,5.1355,5.1267,5.1267,87200.0
2010-05-03 12:50:00,5.85,5.86,5.85,5.86,143200.0,5.1267,5.1355,5.1267,5.1355,143200.0
2010-05-03 13:00:00,5.86,5.86,5.84,5.84,113600.0,5.1355,5.1355,5.118,5.118,113600.0
2010-05-03 13:10:00,5.84,5.84,5.84,5.84,117600.0,5.118,5.118,5.118,5.118,117600.0
2010-05-03 13:20:00,5.84,5.85,5.84,5.84,83200.0,5.118,5.1267,5.118,5.118,83200.0
2010-05-03 13:30:00,5.84,5.85,5.84,5.84,140800.0,5.118,5.1267,5.118,5.118,140800.0
2010-05-03 13:40:00,5.85,5.85,5.85,5.85,106400.0,5.1267,5.1267,5.1267,5.1267,106400.0
2010-05-03 13:50:00,5.85,5.85,5.84,5.84,99200.0,5.1267,5.1267,5.118,5.118,99200.0
2010-05-03 14:00:00,5.84,5.85,5.84,5.85,686400.0,5.118,5.1267,5.118,5.1267,686400.0
2010-05-03 14:10:00,5.85,5.87,5.85,5.87,126400.0,5.1267,5.1443,5.1267,5.1443,126400.0
2010-05-03 14:20:00,5.87,5.87,5.86,5.87,104800.0,5.1443,5.1443,5.1355,5.1443,104800.0
2010-05-03 14:30:00,5.87,5.87,5.86,5.87,72000.0,5.1443,5.1443,5.1355,5.1443,72000.0
2010-05-03 14:40:00,5.87,5.87,5.86,5.87,67200.0,5.1443,5.1443,5.1355,5.1443,67200.0
2010-05-03 14:50:00,5.87,5.87,5.86,5.87,265600.0,5.1443,5.1443,5.1355,5.1443,265600.0
2010-05-03 15:00:00,5.87,5.87,5.86,5.86,192800.0,5.1443,5.1443,5.1355,5.1355,192800.0
2010-05-03 15:10:00,5.86,5.86,5.85,5.86,268800.0,5.1355,5.1355,5.1267,5.1355,268800.0
2010-05-03 15:20:00,5.86,5.87,5.85,5.86,192000.0,5.1355,5.1443,5.1267,5.1355,192000.0
2010-05-03 15:30:00,5.86,5.87,5.85,5.86,249600.0,5.1355,5.1443,5.1267,5.1355,249600.0
2010-05-03 15:40:00,5.86,5.87,5.85,5.87,500000.0,5.1355,5.1443,5.1267,5.1443,500000.0
2010-05-03 15:50:00,5.87,5.89,5.87,5.89,1813600.0,5.1443,5.1618,5.1443,5.1618,1813600.0
2010-05-04 09:30:00,5.82,5.82,5.74,5.74,254400.0,5.1005,5.1005,5.0303,5.0303,254400.0
2010-05-04 09:40:00,5.74,5.74,5.71,5.71,217600.0,5.0303,5.0303,5.0041,5.0041,217600.0
2010-05-04 09:50:00,5.71,5.72,5.7,5.72,182400.0,5.0041,5.0128,4.9953,5.0128,182400.0
2010-05-04 10:00:00,5.72,5.72,5.7,5.7,228000.0,5.0128,5.0128,4.9953,4.9953,228000.0
2010-05-04 10:10:00,5.7,5.72,5.7,5.72,287200.0,4.9953,5.0128,4.9953,5.0128,287200.0
2010-05-04 10:20:00,5.72,5.73,5.71,5.71,224000.0,5.0128,5.0216,5.0041,5.0041,224000.0
2010-05-04 10:30:00,5.71,5.72,5.66,5.66,340000.0,5.0041,5.0128,4.9602,4.9602,340000.0
2010-05-04 10:40:00,5.66,5.67,5.65,5.65,221600.0,4.9602,4.969,4.9515,4.9515,221600.0
2010-05-04 10:50:00,5.65,5.66,5.64,5.64,178400.0,4.9515,4.9602,4.9427,4.9427,178400.0
2010-05-04 11:00:00,5.64,5.64,5.62,5.62,384800.0,4.9427,4.9427,4.9252,4.9252,384800.0
2010-05-04 11:10:00,5.62,5.62,5.61,5.62,128000.0,4.9252,4.9252,4.9164,4.9252,128000.0
2010-05-04 11:20:00,5.62,5.62,5.61,5.62,248800.0,4.9252,4.9252,4.9164,4.9252,248800.0
2010-05-04 11:30:00,5.61,5.63,5.61,5.63,194400.0,4.9164,4.9339,4.9164,4.9339,194400.0
2010-05-04 11:40:00,5.63,5.64,5.62,5.62,122400.0,4.9339,4.9427,4.9252,4.9252,122400.0
2010-05-04 11:50:00,5.62,5.63,5.62,5.63,208000.0,4.9252,4.9339,4.9252,4.9339,208000.0
2010-05-04 12:00:00,5.63,5.63,5.61,5.61,308000.0,4.9339,4.9339,4.9164,4.9164,308000.0
2010-05-04 12:10:00,5.61,5.61,5.59,5.59,282400.0,4.9164,4.9164,4.8989,4.8989,282400.0
2010-05-04 12:20:00,5.59,5.59,5.57,5.58,175200.0,4.8989,4.8989,4.8814,4.8901,175200.0
2010-05-04 12:30:00,5.58,5.6,5.58,5.59,176800.0,4.8901,4.9077,4.8901,4.8989,176800.0
2010-05-04 12:40:00,5.59,5.59,5.58,5.59,330400.0,4.8989,4.8989,4.8901,4.8989,330400.0
2010-05-04 12:50:00,5.59,5.59,5.57,5.58,221600.0,4.8989,4.8989,4.8814,4.8901,221600.0
2010-05-04 13:00:00,5.58,5.58,5.57,5.57,141600.0,4.8901,4.8901,4.8814,4.8814,141600.0
2010-05-04 13:10:00,5.57,5.57,5.55,5.56,195200.0,4.8814,4.8814,4.8638,4.8726,195200.0
2010-05-04 13:20:00,5.56,5.58,5.55,5.57,667200.0,4.8726,4.8901,4.8638,4.8814,667200.0
2010-05-04 13:30:00,5.57,5.58,5.56,5.57,162400.0,4.8814,4.8901,4.8726,4.8814,162400.0
2010-05-04 13:40:00,5.57,5.6,5.57,5.59,61600.0,4.8814,4.9077,4.8814,4.8989,61600.0
2010-05-04 13:50:00,5.59,5.59,5.57,5.57,52000.0,4.8989,4.8989,4.8814,4.8814,52000.0
2010-05-04 14:00:00,5.58,5.59,5.57,5.58,229600.0,4.8901,4.8989,4.8814,4.8901,229600.0
2010-05-04 14:10:00,5.59,5.59,5.58,5.58,184800.0,4.8989,4.8989,4.8901,4.8901,184800.0
2010-05-04 14:20:00,5.58,5.58,5.57,5.58,278400.0,4.8901,4.8901,4.8814,4.8901,278400.0
2010-05-04 14:30:00,5.58,5.59,5.58,5.58,277600.0,4.8901,4.8989,4.8901,4.8901,277600.0
2010-05-04 14:40:00,5.58,5.6,5.57,5.58,446400.0,4.8901,4.9077,4.8814,4.8901,446400.0
2010-05-04 14:50:00,5.58,5.6,5.58,5.59,260800.0,4.8901,4.9077,4.8901,4.8989,260800.0
2010-05-04 15:00:00,5.59,5.6,5.58,5.59,264000.0,4.8989,4.9077,4.8901,4.8989,264000.0
2010-05-04 15:10:00,5.59,5.61,5.59,5.61,278400.0,4.8989,4.9164,4.8989,4.9164,278400.0
2010-05-04 15:20:00,5.61,5.61,5.61,5.61,269600.0,4.9164,4.9164,4.9164,4.9164,269600.0
2010-05-04 15:30:00,5.61,5.61,5.58,5.59,300000.0,4.9164,4.9164,4.8901,4.8989,300000.0
2010-05-04 15:40:00,5.59,5.59,5.57,5.58,560000.0,4.8989,4.8989,4.8814,4.8901,560000.0
2010-05-04 15:50:00,5.58,5.6,5.58,5.59,1180000.0,4.8901,4.9077,4.8901,4.8989,1180000.0
2010-05-05 09:30:00,5.51,5.51,5.32,5.45,1000800.0,4.8288,4.8288,4.6623,4.7762,1000800.0
2010-05-05 09:40:00,5.45,5.51,5.45,5.48,284000.0,4.7762,4.8288,4.7762,4.8025,284000.0
2010-05-05 09:50:00,5.48,5.5,5.47,5.48,1004800.0,4.8025,4.82,4.7937,4.8025,1004800.0
2010-05-05 10:00:00,5.48,5.49,5.43,5.43,1185600.0,4.8025,4.8113,4.7587,4.7587,1185600.0
2010-05-05 10:10:00,5.43,5.47,5.42,5.46,748800.0,4.7587,4.7937,4.7499,4.785,748800.0
2010-05-05 10:20:00,5.46,5.47,5.42,5.44,592800.0,4.785,4.7937,4.7499,4.7674,592800.0
2010-05-05 10:30:00,5.44,5.45,5.4,5.4,466400.0,4.7674,4.7762,4.7324,4.7324,466400.0
2010-05-05 10:40:00,5.4,5.45,5.4,5.43,955200.0,4.7324,4.7762,4.7324,4.7587,955200.0
2010-05-05 10:50:00,5.43,5.46,5.43,5.44,369600.0,4.7587,4.785,4.7587,4.7674,369600.0
2010-05-05 11:00:00,5.44,5.45,5.43,5.44,944800.0,4.7674,4.7762,4.7587,4.7674,944800.0
2010-05-05 11:10:00,5.44,5.47,5.44,5.47,236000.0,4.7674,4.7937,4.7674,4.7937,236000.0
2010-05-05 11:20:00,5.47,5.49,5.46,5.48,417600.0,4.7937,4.8113,4.785,4.8025,417600.0
2010-05-05 11:30:00,5.48,5.5,5.48,5.5,221600.0,4.8025,4.82,4.8025,4.82,221600.0
2010-05-05 11:40:00,5.5,5.53,5.5,5.53,290400.0,4.82,4.8463,4.82,4.8463,290400.0
2010-05-05 11:50:00,5.53,5.54,5.52,5.54,359200.0,4.8463,4.8551,4.8375,4.8551,359200.0
2010-05-05 12:00:00,5.54,5.54,5.51,5.51,293600.0,4.8551,4.8551,4.8288,4.8288,293600.0
2010-05-05 12:10:00,5.51,5.51,5.5,5.51,213600.0,4.8288,4.8288,4.82,4.8288,213600.0
2010-05-05 12:20:00,5.51,5.51,5.49,5.5,305600.0,4.8288,4.8288,4.8113,4.82,305600.0
2010-05-05 12:30:00,5.5,5.51,5.5,5.5,333600.0,4.82,4.8288,4.82,4.82,333600.0
2010-05-05 12:40:00,5.5,5.5,5.48,5.49,989600.0,4.82,4.82,4.8025,4.8113,989600.0
2010-05-05 12:50:00,5.49,5.5,5.49,5.5,235200.0,4.8113,4.82,4.8113,4.82,235200.0
2010-05-05 13:00:00,5.5,5.51,5.49,5.51,296800.0,4.82,4.8288,4.8113,4.8288,296800.0
2010-05-05 13:10:00,5.51,5.52,5.5,5.51,165600.0,4.8288,4.8375,4.82,4.8288,165600.0
2010-05-05 13:20:00,5.51,5.53,5.51,5.52,165600.0,4.8288,4.8463,4.8288,4.8375,165600.0
2010-05-05 13:30:00,5.52,5.52,5.5,5.51,329600.0,4.8375,4.8375,4.82,4.8288,329600.0
2010-05-05 13:40:00,5.51,5.52,5.5,5.52,221600.0,4.8288,4.8375,4.82,4.8375,221600.0
2010-05-05 13:50:00,5.52,5.53,5.52,5.52,156000.0,4.8375,4.8463,4.8375,4.8375,156000.0
2010-05-05 14:00:00,5.52,5.53,5.51,5.53,208000.0,4.8375,4.8463,4.8288,4.8463,208000.0
2010-05-05 14:10:00,5.53,5.53,5.51,5.52,196800.0,4.8463,4.8463,4.8288,4.8375,196800.0
2010-05-05 14:20:00,5.52,5.53,5.51,5.52,185600.0,4.8375,4.8463,4.8288,4.8375,185600.0
2010-05-05 14:30:00,5.52,5.52,5.5,5.5,280000.0,4.8375,4.8375,4.82,4.82,280000.0
2010-05-05 14:40:00,5.5,5.51,5.49,5.5,416800.0,4.82,4.8288,4.8113,4.82,416800.0
2010-05-05 14:50:00,5.5,5.52,5.49,5.51,383200.0,4.82,4.8375,4.8113,4.8288,383200.0
2010-05-05 15:00:00,5.51,5.51,5.5,5.51,364800.0,4.8288,4.8288,4.82,4.8288,364800.0
2010-05-05 15:10:00,5.51,5.52,5.51,5.51,338400.0,4.8288,4.8375,4.8288,4.8288,338400.0
2010-05-05 15:20:00,5.51,5.53,5.51,5.51,544800.0,4.8288,4.8463,4.8288,4.8288,544800.0
2010-05-05 15:30:00,5.51,5.52,5.5,5.51,869600.0,4.8288,4.8375,4.82,4.8288,869600.0
2010-05-05 15:40:00,5.51,5.52,5.51,5.51,689600.0,4.8288,4.8375,4.8288,4.8288,689600.0
2010-05-05 15:50:00,5.52,5.53,5.51,5.52,1399200.0,4.8375,4.8463,4.8288,4.8375,1399200.0
2010-05-06 09:30:00,5.47,5.5,5.44,5.49,320800.0,4.7937,4.82,4.7674,4.8113,320800.0
2010-05-06 09:40:00,5.5,5.54,5.5,5.51,302400.0,4.82,4.8551,4.82,4.8288,302400.0
2010-05-06 09:50:00,5.51,5.54,5.51,5.54,184800.0,4.8288,4.8551,4.8288,4.8551,184800.0
2010-05-06 10:00:00,5.54,5.57,5.53,5.56,500800.0,4.8551,4.8814,4.8463,4.8726,500800.0
2010-05-06 10:10:00,5.56,5.59,5.56,5.58,519200.0,4.8726,4.8989,4.8726,4.8901,519200.0
2010-05-06 10:20:00,5.58,5.58,5.55,5.56,682400.0,4.8901,4.8901,4.8638,4.8726,682400.0
2010-05-06 10:30:00,5.56,5.56,5.55,5.56,1295200.0,4.8726,4.8726,4.8638,4.8726,1295200.0
2010-05-06 10:40:00,5.56,5.56,5.53,5.54,382400.0,4.8726,4.8726,4.8463,4.8551,382400.0
2010-05-06 10:50:00,5.54,5.55,5.53,5.54,519200.0,4.8551,4.8638,4.8463,4.8551,519200.0
2010-05-06 11:00:00,5.54,5.54,5.53,5.54,492000.0,4.8551,4.8551,4.8463,4.8551,492000.0
2010-05-06 11:10:00,5.54,5.54,5.52,5.53,518400.0,4.8551,4.8551,4.8375,4.8463,518400.0
2010-05-06 11:20:00,5.53,5.56,5.53,5.55,316800.0,4.8463,4.8726,4.8463,4.8638,316800.0
2010-05-06 11:30:00,5.55,5.56,5.53,5.54,324000.0,4.8638,4.8726,4.8463,4.8551,324000.0
2010-05-06 11:40:00,5.54,5.54,5.53,5.53,411200.0,4.8551,4.8551,4.8463,4.8463,411200.0
2010-05-06 11:50:00,5.53,5.55,5.53,5.55,389600.0,4.8463,4.8638,4.8463,4.8638,389600.0
2010-05-06 12:00:00,5.55,5.56,5.54,5.55,406400.0,4.8638,4.8726,4.8551,4.8638,406400.0
2010-05-06 12:10:00,5.55,5.57,5.54,5.56,334400.0,4.8638,4.8814,4.8551,4.8726,334400.0
2010-05-06 12:20:00,5.56,5.58,5.56,5.57,760800.0,4.8726,4.8901,4.8726,4.8814,760800.0
2010-05-06 12:30:00,5.57,5.57,5.56,5.57,563200.0,4.8814,4.8814,4.8726,4.8814,563200.0
2010-05-06 12:40:00,5.57,5.57,5.55,5.55,259200.0,4.8814,4.8814,4.8638,4.8638,259200.0
2010-05-06 12:50:00,5.55,5.56,5.54,5.56,227200.0,4.8638,4.8726,4.8551,4.8726,227200.0
2010-05-06 13:00:00,5.56,5.57,5.54,5.54,232800.0,4.8726,4.8814,4.8551,4.8551,232800.0
2010-05-06 13:10:00,5.54,5.54,5.51,5.51,347200.0,4.8551,4.8551,4.8288,4.8288,347200.0
2010-05-06 13:20:00,5.51,5.52,5.5,5.51,389600.0,4.8288,4.8375,4.82,4.8288,389600.0
2010-05-06 13:30:00,5.51,5.51,5.5,5.5,333600.0,4.8288,4.8288,4.82,4.82,333600.0
2010-05-06 13:40:00,5.5,5.52,5.5,5.51,348000.0,4.82,4.8375,4.82,4.8288,348000.0
2010-05-06 13:50:00,5.51,5.52,5.5,5.5,401600.0,4.8288,4.8375,4.82,4.82,401600.0
2010-05-06 14:00:00,5.5,5.51,5.49,5.49,431200.0,4.82,4.8288,4.8113,4.8113,431200.0
2010-05-06 14:10:00,5.49,5.5,5.48,5.49,1125600.0,4.8113,4.82,4.8025,4.8113,1125600.0
2010-05-06 14:20:00,5.48,5.48,5.43,5.45,592000.0,4.8025,4.8025,4.7587,4.7762,592000.0
2010-05-06 14:30:00,5.45,5.46,5.35,5.36,960800.0,4.7762,4.785,4.6886,4.6973,960800.0
2010-05-06 14:40:00,5.36,5.37,5.12,5.23,840000.0,4.6973,4.7061,4.487,4.5834,840000.0
2010-05-06 14:50:00,5.22,5.37,5.2,5.34,467200.0,4.5746,4.7061,4.5571,4.6798,467200.0
2010-05-06 15:00:00,5.33,5.44,5.29,5.4,604000.0,4.671,4.7674,4.636,4.7324,604000.0
2010-05-06 15:10:00,5.4,5.46,5.32,5.43,973600.0,4.7324,4.785,4.6623,4.7587,973600.0
2010-05-06 15:20:00,5.44,5.48,5.41,5.47,1298400.0,4.7674,4.8025,4.7411,4.7937,1298400.0
2010-05-06 15:30:00,5.47,5.5,5.45,5.47,1280800.0,4.7937,4.82,4.7762,4.7937,1280800.0
2010-05-06 15:40:00,5.47,5.51,5.45,5.5,1160000.0,4.7937,4.8288,4.7762,4.82,1160000.0
2010-05-06 15:50:00,5.49,5.5,5.42,5.42,1900800.0,4.8113,4.82,4.7499,4.7499,1900800.0
2010-05-07 09:30:00,5.42,5.44,5.37,5.43,351200.0,4.7499,4.7674,4.7061,4.7587,351200.0
2010-05-07 09:40:00,5.43,5.44,5.41,5.42,494400.0,4.7587,4.7674,4.7411,4.7499,494400.0
2010-05-07 09:50:00,5.42,5.44,5.38,5.38,568000.0,4.7499,4.7674,4.7149,4.7149,568000.0
2010-05-07 10:00:00,5.38,5.4,5.34,5.36,931200.0,4.7149,4.7324,4.6798,4.6973,931200.0
2010-05-07 10:10:00,5.36,5.37,5.33,5.33,480000.0,4.6973,4.7061,4.671,4.671,480000.0
2010-05-07 10:20:00,5.33,5.33,5.2,5.22,739200.0,4.671,4.671,4.5571,4.5746,739200.0
2010-05-07 10:30:00,5.23,5.29,5.22,5.28,720800.0,4.5834,4.636,4.5746,4.6272,720800.0
2010-05-07 10:40:00,5.27,5.29,5.23,5.26,364000.0,4.6185,4.636,4.5834,4.6097,364000.0
2010-05-07 10:50:00,5.27,5.3,5.25,5.29,312800.0,4.6185,4.6447,4.6009,4.636,312800.0
2010-05-07 11:00:00,5.29,5.34,5.28,5.34,505600.0,4.636,4.6798,4.6272,4.6798,505600.0
2010-05-07 11:10:00,5.34,5.43,5.34,5.37,414400.0,4.6798,4.7587,4.6798,4.7061,414400.0
2010-05-07 11:20:00,5.37,5.39,5.34,5.34,266400.0,4.7061,4.7236,4.6798,4.6798,266400.0
2010-05-07 11:30:00,5.34,5.34,5.31,5.33,322400.0,4.6798,4.6798,4.6535,4.671,322400.0
2010-05-07 11:40:00,5.33,5.4,5.33,5.39,190400.0,4.671,4.7324,4.671,4.7236,190400.0
2010-05-07 11:50:00,5.39,5.39,5.36,5.38,164800.0,4.7236,4.7236,4.6973,4.7149,164800.0
2010-05-07 12:00:00,5.38,5.4,5.36,5.4,182400.0,4.7149,4.7324,4.6973,4.7324,182400.0
2010-05-07 12:10:00,5.39,5.42,5.39,5.4,208000.0,4.7236,4.7499,4.7236,4.7324,208000.0
2010-05-07 12:20:00,5.4,5.41,5.35,5.36,170400.0,4.7324,4.7411,4.6886,4.6973,170400.0
2010-05-07 12:30:00,5.36,5.37,5.33,5.36,192800.0,4.6973,4.7061,4.671,4.6973,192800.0
2010-05-07 12:40:00,5.36,5.38,5.36,5.37,192000.0,4.6973,4.7149,4.6973,4.7061,192000.0
2010-05-07 12:50:00,5.37,5.39,5.36,5.36,215200.0,4.7061,4.7236,4.6973,4.6973,215200.0
2010-05-07 13:00:00,5.36,5.37,5.33,5.33,181600.0,4.6973,4.7061,4.671,4.671,181600.0
2010-05-07 13:10:00,5.33,5.36,5.31,5.34,300800.0,4.671,4.6973,4.6535,4.6798,300800.0
2010-05-07 13:20:00,5.34,5.35,5.33,5.33,178400.0,4.6798,4.6886,4.671,4.671,178400.0
2010-05-07 13:30:00,5.33,5.35,5.33,5.34,229600.0,4.671,4.6886,4.671,4.6798,229600.0
2010-05-07 13:40:00,5.34,5.38,5.34,5.37,145600.0,4.6798,4.7149,4.6798,4.7061,145600.0
2010-05-07 13:50:00,5.37,5.37,5.34,5.34,149600.0,4.7061,4.7061,4.6798,4.6798,149600.0
2010-05-07 14:00:00,5.34,5.35,5.32,5.32,158400.0,4.6798,4.6886,4.6623,4.6623,158400.0
2010-05-07 14:10:00,5.32,5.33,5.31,5.33,373600.0,4.6623,4.671,4.6535,4.671,373600.0
2010-05-07 14:20:00,5.33,5.33,5.3,5.3,358400.0,4.671,4.671,4.6447,4.6447,358400.0
2010-05-07 14:30:00,5.3,5.32,5.3,5.32,195200.0,4.6447,4.6623,4.6447,4.6623,195200.0
2010-05-07 14:40:00,5.32,5.34,5.31,5.31,168800.0,4.6623,4.6798,4.6535,4.6535,168800.0
2010-05-07 14:50:00,5.31,5.32,5.3,5.32,297600.0,4.6535,4.6623,4.6447,4.6623,297600.0
2010-05-07 15:00:00,5.31,5.32,5.28,5.28,312000.0,4.6535,4.6623,4.6272,4.6272,312000.0
2010-05-07 15:10:00,5.28,5.31,5.28,5.31,411200.0,4.6272,4.6535,4.6272,4.6535,411200.0
2010-05-07 15:20:00,5.31,5.33,5.3,5.31,271200.0,4.6535,4.671,4.6447,4.6535,271200.0
2010-05-07 15:30:00,5.31,5.31,5.28,5.29,510400.0,4.6535,4.6535,4.6272,4.636,510400.0
2010-05-07 15:40:00,5.29,5.33,5.29,5.31,889600.0,4.636,4.671,4.636,4.6535,889600.0
2010-05-07 15:50:00,5.3,5.33,5.3,5.31,922400.0,4.6447,4.671,4.6447,4.6535,922400.0
2010-05-10 09:30:00,5.56,5.68,5.51,5.62,715200.0,4.8726,4.9778,4.8288,4.9252,715200.0
2010-05-10 09:40:00,5.62,5.65,5.6,5.65,630400.0,4.9252,4.9515,4.9077,4.9515,630400.0
2010-05-10 09:50:00,5.64,5.64,5.59,5.59,419200.0,4.9427,4.9427,4.8989,4.8989,419200.0
2010-05-10 10:00:00,5.59,5.6,5.57,5.57,313600.0,4.8989,4.9077,4.8814,4.8814,313600.0
2010-05-10 10:10:00,5.57,5.59,5.56,5.57,432800.0,4.8814,4.8989,4.8726,4.8814,432800.0
2010-05-10 10:20:00,5.57,5.58,5.54,5.54,566400.0,4.8814,4.8901,4.8551,4.8551,566400.0
2010-05-10 10:30:00,5.54,5.56,5.54,5.56,909600.0,4.8551,4.8726,4.8551,4.8726,909600.0
2010-05-10 10:40:00,5.56,5.57,5.55,5.56,479200.0,4.8726,4.8814,4.8638,4.8726,479200.0
2010-05-10 10:50:00,5.56,5.57,5.54,5.55,354400.0,4.8726,4.8814,4.8551,4.8638,354400.0
2010-05-10 11:00:00,5.55,5.59,5.55,5.57,226400.0,4.8638,4.8989,4.8638,4.8814,226400.0
2010-05-10 11:10:00,5.57,5.57,5.55,5.56,320000.0,4.8814,4.8814,4.8638,4.8726,320000.0
2010-05-10 11:20:00,5.56,5.56,5.54,5.56,261600.0,4.8726,4.8726,4.8551,4.8726,261600.0
2010-05-10 11:30:00,5.56,5.58,5.56,5.58,281600.0,4.8726,4.8901,4.8726,4.8901,281600.0
2010-05-10 11:40:00,5.58,5.58,5.57,5.57,164800.0,4.8901,4.8901,4.8814,4.8814,164800.0
2010-05-10 11:50:00,5.58,5.6,5.58,5.6,289600.0,4.8901,4.9077,4.8901,4.9077,289600.0
2010-05-10 12:00:00,5.6,5.6,5.59,5.6,147200.0,4.9077,4.9077,4.8989,4.9077,147200.0
2010-05-10 12:10:00,5.6,5.6,5.59,5.6,126400.0,4.9077,4.9077,4.8989,4.9077,126400.0
2010-05-10 12:20:00,5.6,5.6,5.59,5.59,156000.0,4.9077,4.9077,4.8989,4.8989,156000.0
2010-05-10 12:30:00,5.59,5.59,5.58,5.59,236000.0,4.8989,4.8989,4.8901,4.8989,236000.0
2010-05-10 12:40:00,5.58,5.58,5.57,5.58,149600.0,4.8901,4.8901,4.8814,4.8901,149600.0
2010-05-10 12:50:00,5.58,5.6,5.58,5.58,159200.0,4.8901,4.9077,4.8901,4.8901,159200.0
2010-05-10 13:00:00,5.58,5.58,5.55,5.55,425600.0,4.8901,4.8901,4.8638,4.8638,425600.0
2010-05-10 13:10:00,5.56,5.58,5.55,5.58,352800.0,4.8726,4.8901,4.8638,4.8901,352800.0
2010-05-10 13:20:00,5.57,5.58,5.57,5.57,222400.0,4.8814,4.8901,4.8814,4.8814,222400.0
2010-05-10 13:30:00,5.57,5.59,5.57,5.58,203200.0,4.8814,4.8989,4.8814,4.8901,203200.0
2010-05-10 13:40:00,5.58,5.59,5.57,5.59,409600.0,4.8901,4.8989,4.8814,4.8989,409600.0
2010-05-10 13:50:00,5.59,5.61,5.59,5.59,310400.0,4.8989,4.9164,4.8989,4.8989,310400.0
2010-05-10 14:00:00,5.59,5.59,5.57,5.58,658400.0,4.8989,4.8989,4.8814,4.8901,658400.0
2010-05-10 14:10:00,5.58,5.58,5.56,5.57,300000.0,4.8901,4.8901,4.8726,4.8814,300000.0
2010-05-10 14:20:00,5.57,5.59,5.57,5.58,287200.0,4.8814,4.8989,4.8814,4.8901,287200.0
2010-05-10 14:30:00,5.57,5.58,5.56,5.56,344000.0,4.8814,4.8901,4.8726,4.8726,344000.0
2010-05-10 14:40:00,5.56,5.58,5.55,5.57,250400.0,4.8726,4.8901,4.8638,4.8814,250400.0
2010-05-10 14:50:00,5.57,5.59,5.57,5.58,354400.0,4.8814,4.8989,4.8814,4.8901,354400.0
2010-05-10 15:00:00,5.58,5.58,5.56,5.56,480800.0,4.8901,4.8901,4.8726,4.8726,480800.0
2010-05-10 15:10:00,5.56,5.58,5.56,5.57,619200.0,4.8726,4.8901,4.8726,4.8814,619200.0
2010-05-10 15:20:00,5.57,5.6,5.57,5.6,378400.0,4.8814,4.9077,4.8814,4.9077,378400.0
2010-05-10 15:30:00,5.6,5.61,5.59,5.61,634400.0,4.9077,4.9164,4.8989,4.9164,634400.0
2010-05-10 15:40:00,5.61,5.62,5.61,5.62,897600.0,4.9164,4.9252,4.9164,4.9252,897600.0
2010-05-10 15:50:00,5.62,5.66,5.62,5.66,1567200.0,4.9252,4.9602,4.9252,4.9602,1567200.0
2010-05-11 09:30:00,5.59,5.6,5.54,5.59,462400.0,4.8989,4.9077,4.8551,4.8989,462400.0
2010-05-11 09:40:00,5.6,5.61,5.59,5.6,146400.0,4.9077,4.9164,4.8989,4.9077,146400.0
2010-05-11 09:50:00,5.61,5.62,5.58,5.59,196000.0,4.9164,4.9252,4.8901,4.8989,196000.0
2010-05-11 10:00:00,5.59,5.6,5.58,5.59,322400.0,4.8989,4.9077,4.8901,4.8989,322400.0
2010-05-11 10:10:00,5.59,5.61,5.59,5.6,232000.0,4.8989,4.9164,4.8989,4.9077,232000.0
2010-05-11 10:20:00,5.6,5.62,5.6,5.62,174400.0,4.9077,4.9252,4.9077,4.9252,174400.0
2010-05-11 10:30:00,5.61,5.63,5.61,5.63,247200.0,4.9164,4.9339,4.9164,4.9339,247200.0
2010-05-11 10:40:00,5.63,5.63,5.62,5.62,200000.0,4.9339,4.9339,4.9252,4.9252,200000.0
2010-05-11 10:50:00,5.61,5.62,5.6,5.6,230400.0,4.9164,4.9252,4.9077,4.9077,230400.0
2010-05-11 11:00:00,5.6,5.62,5.6,5.62,345600.0,4.9077,4.9252,4.9077,4.9252,345600.0
2010-05-11 11:10:00,5.62,5.65,5.62,5.65,282400.0,4.9252,4.9515,4.9252,4.9515,282400.0
2010-05-11 11:20:00,5.65,5.65,5.64,5.64,230400.0,4.9515,4.9515,4.9427,4.9427,230400.0
2010-05-11 11:30:00,5.64,5.67,5.64,5.66,372000.0,4.9427,4.969,4.9427,4.9602,372000.0
2010-05-11 11:40:00,5.66,5.67,5.65,5.66,172800.0,4.9602,4.969,4.9515,4.9602,172800.0
2010-05-11 11:50:00,5.66,5.67,5.65,5.66,172800.0,4.9602,4.969,4.9515,4.9602,172800.0
2010-05-11 12:00:00,5.66,5.69,5.66,5.69,252800.0,4.9602,4.9865,4.9602,4.9865,252800.0
2010-05-11 12:10:00,5.68,5.69,5.68,5.69,180000.0,4.9778,4.9865,4.9778,4.9865,180000.0
2010-05-11 12:20:00,5.69,5.69,5.68,5.68,1019200.0,4.9865,4.9865,4.9778,4.9778,1019200.0
2010-05-11 12:30:00,5.68,5.69,5.68,5.68,146400.0,4.9778,4.9865,4.9778,4.9778,146400.0
2010-05-11 12:40:00,5.68,5.71,5.67,5.7,251200.0,4.9778,5.0041,4.969,4.9953,251200.0
2010-05-11 12:50:00,5.71,5.72,5.7,5.72,588000.0,5.0041,5.0128,4.9953,5.0128,588000.0
2010-05-11 13:00:00,5.72,5.72,5.7,5.7,223200.0,5.0128,5.0128,4.9953,4.9953,223200.0
2010-05-11 13:10:00,5.7,5.7,5.69,5.69,232000.0,4.9953,4.9953,4.9865,4.9865,232000.0
2010-05-11 13:20:00,5.69,5.69,5.69,5.69,120000.0,4.9865,4.9865,4.9865,4.9865,120000.0
2010-05-11 13:30:00,5.69,5.7,5.68,5.7,256800.0,4.9865,4.9953,4.9778,4.9953,256800.0
2010-05-11 13:40:00,5.7,5.73,5.69,5.72,315200.0,4.9953,5.0216,4.9865,5.0128,315200.0
2010-05-11 13:50:00,5.72,5.73,5.71,5.71,140800.0,5.0128,5.0216,5.0041,5.0041,140800.0
2010-05-11 14:00:00,5.71,5.71,5.69,5.7,176800.0,5.0041,5.0041,4.9865,4.9953,176800.0
2010-05-11 14:10:00,5.69,5.7,5.67,5.67,197600.0,4.9865,4.9953,4.969,4.969,197600.0
2010-05-11 14:20:00,5.67,5.68,5.67,5.68,271200.0,4.969,4.9778,4.969,4.9778,271200.0
2010-05-11 14:30:00,5.67,5.67,5.64,5.65,341600.0,4.969,4.969,4.9427,4.9515,341600.0
2010-05-11 14:40:00,5.65,5.67,5.64,5.66,222400.0,4.9515,4.969,4.9427,4.9602,222400.0
2010-05-11 14:50:00,5.66,5.67,5.65,5.65,272800.0,4.9602,4.969,4.9515,4.9515,272800.0
2010-05-11 15:00:00,5.65,5.65,5.63,5.64,465600.0,4.9515,4.9515,4.9339,4.9427,465600.0
2010-05-11 15:10:00,5.63,5.64,5.62,5.62,349600.0,4.9339,4.9427,4.9252,4.9252,349600.0
2010-05-11 15:20:00,5.62,5.64,5.61,5.63,309600.0,4.9252,4.9427,4.9164,4.9339,309600.0
2010-05-11 15:30:00,5.63,5.64,5.62,5.64,416800.0,4.9339,4.9427,4.9252,4.9427,416800.0
2010-05-11 15:40:00,5.64,5.65,5.63,5.64,659200.0,4.9427,4.9515,4.9339,4.9427,659200.0
2010-05-11 15:50:00,5.64,5.64,5.62,5.62,819200.0,4.9427,4.9427,4.9252,4.9252,819200.0
2010-05-12 09:30:00,5.66,5.68,5.63,5.65,156000.0,4.9602,4.9778,4.9339,4.9515,156000.0
2010-05-12 09:40:00,5.65,5.65,5.63,5.63,177600.0,4.9515,4.9515,4.9339,4.9339,177600.0
2010-05-12 09:50:00,5.63,5.66,5.62,5.65,153600.0,4.9339,4.9602,4.9252,4.9515,153600.0
2010-05-12 10:00:00,5.65,5.66,5.64,5.66,375200.0,4.9515,4.9602,4.9427,4.9602,375200.0
2010-05-12 10:10:00,5.65,5.66,5.63,5.64,552000.0,4.9515,4.9602,4.9339,4.9427,552000.0
2010-05-12 10:20:00,5.64,5.66,5.64,5.65,244800.0,4.9427,4.9602,4.9427,4.9515,244800.0
2010-05-12 10:30:00,5.65,5.66,5.64,5.65,459200.0,4.9515,4.9602,4.9427,4.9515,459200.0
2010-05-12 10:40:00,5.65,5.66,5.64,5.66,207200.0,4.9515,4.9602,4.9427,4.9602,207200.0
2010-05-12 10:50:00,5.66,5.66,5.65,5.66,228800.0,4.9602,4.9602,4.9515,4.9602,228800.0
2010-05-12 11:00:00,5.66,5.68,5.65,5.67,226400.0,4.9602,4.9778,4.9515,4.969,226400.0
2010-05-12 11:10:00,5.68,5.68,5.65,5.66,190400.0,4.9778,4.9778,4.9515,4.9602,190400.0
2010-05-12 11:20:00,5.66,5.66,5.64,5.65,391200.0,4.9602,4.9602,4.9427,4.9515,391200.0
2010-05-12 11:30:00,5.65,5.66,5.64,5.66,230400.0,4.9515,4.9602,4.9427,4.9602,230400.0
2010-05-12 11:40:00,5.66,5.66,5.65,5.66,292800.0,4.9602,4.9602,4.9515,4.9602,292800.0
2010-05-12 11:50:00,5.66,5.66,5.65,5.66,311200.0,4.9602,4.9602,4.9515,4.9602,311200.0
2010-05-12 12:00:00,5.66,5.67,5.66,5.66,139200.0,4.9602,4.969,4.9602,4.9602,139200.0
2010-05-12 12:10:00,5.66,5.68,5.66,5.67,120800.0,4.9602,4.9778,4.9602,4.969,120800.0
2010-05-12 12:20:00,5.67,5.67,5.66,5.67,160000.0,4.969,4.969,4.9602,4.969,160000.0
2010-05-12 12:30:00,5.67,5.68,5.66,5.67,240800.0,4.969,4.9778,4.9602,4.969,240800.0
2010-05-12 12:40:00,5.67,5.67,5.66,5.66,253600.0,4.969,4.969,4.9602,4.9602,253600.0
2010-05-12 12:50:00,5.66,5.67,5.65,5.67,418400.0,4.9602,4.969,4.9515,4.969,418400.0
2010-05-12 13:00:00,5.67,5.68,5.67,5.68,192800.0,4.969,4.9778,4.969,4.9778,192800.0
2010-05-12 13:10:00,5.68,5.69,5.68,5.68,190400.0,4.9778,4.9865,4.9778,4.9778,190400.0
2010-05-12 13:20:00,5.68,5.69,5.66,5.67,130400.0,4.9778,4.9865,4.9602,4.969,130400.0
2010-05-12 13:30:00,5.67,5.68,5.66,5.66,174400.0,4.969,4.9778,4.9602,4.9602,174400.0
2010-05-12 13:40:00,5.66,5.67,5.66,5.66,162400.0,4.9602,4.969,4.9602,4.9602,162400.0
2010-05-12 13:50:00,5.66,5.66,5.65,5.65,284000.0,4.9602,4.9602,4.9515,4.9515,284000.0
2010-05-12 14:00:00,5.65,5.67,5.65,5.66,159200.0,4.9515,4.969,4.9515,4.9602,159200.0
2010-05-12 14:10:00,5.66,5.67,5.65,5.67,124800.0,4.9602,4.969,4.9515,4.969,124800.0
2010-05-12 14:20:00,5.67,5.67,5.66,5.67,132000.0,4.969,4.969,4.9602,4.969,132000.0
2010-05-12 14:30:00,5.67,5.68,5.67,5.67,249600.0,4.969,4.9778,4.969,4.969,249600.0
2010-05-12 14:40:00,5.67,5.67,5.66,5.67,166400.0,4.969,4.969,4.9602,4.969,166400.0
2010-05-12 14:50:00,5.67,5.67,5.66,5.67,148800.0,4.969,4.969,4.9602,4.969,148800.0
2010-05-12 15:00:00,5.67,5.69,5.67,5.68,314400.0,4.969,4.9865,4.969,4.9778,314400.0
2010-05-12 15:10:00,5.68,5.68,5.67,5.67,176000.0,4.9778,4.9778,4.969,4.969,176000.0
2010-05-12 15:20:00,5.67,5.68,5.67,5.67,132800.0,4.969,4.9778,4.969,4.969,132800.0
2010-05-12 15:30:00,5.67,5.68,5.66,5.67,227200.0,4.969,4.9778,4.9602,4.969,227200.0
2010-05-12 15:40:00,5.67,5.69,5.66,5.69,650400.0,4.969,4.9865,4.9602,4.9865,650400.0
2010-05-12 15:50:00,5.69,5.69,5.68,5.68,1036800.0,4.9865,4.9865,4.9778,4.9778,1036800.0
2010-05-13 09:30:00,5.67,5.67,5.63,5.67,84800.0,4.969,4.969,4.9339,4.969,84800.0
2010-05-13 09:40:00,5.67,5.7,5.66,5.7,409600.0,4.969,4.9953,4.9602,4.9953,409600.0
2010-05-13 09:50:00,5.69,5.7,5.68,5.69,411200.0,4.9865,4.9953,4.9778,4.9865,411200.0
2010-05-13 10:00:00,5.68,5.71,5.68,5.7,387200.0,4.9778,5.0041,4.9778,4.9953,387200.0
2010-05-13 10:10:00,5.7,5.7,5.68,5.7,254400.0,4.9953,4.9953,4.9778,4.9953,254400.0
2010-05-13 10:20:00,5.7,5.7,5.68,5.69,243200.0,4.9953,4.9953,4.9778,4.9865,243200.0
2010-05-13 10:30:00,5.68,5.72,5.68,5.72,245600.0,4.9778,5.0128,4.9778,5.0128,245600.0
2010-05-13 10:40:00,5.72,5.72,5.72,5.72,150400.0,5.0128,5.0128,5.0128,5.0128,150400.0
2010-05-13 10:50:00,5.72,5.72,5.7,5.7,117600.0,5.0128,5.0128,4.9953,4.9953,117600.0
2010-05-13 11:00:00,5.7,5.71,5.69,5.7,193600.0,4.9953,5.0041,4.9865,4.9953,193600.0
2010-05-13 11:10:00,5.71,5.72,5.71,5.71,189600.0,5.0041,5.0128,5.0041,5.0041,189600.0
2010-05-13 11:20:00,5.71,5.72,5.71,5.72,144000.0,5.0041,5.0128,5.0041,5.0128,144000.0
2010-05-13 11:30:00,5.71,5.71,5.68,5.69,223200.0,5.0041,5.0041,4.9778,4.9865,223200.0
2010-05-13 11:40:00,5.69,5.69,5.68,5.68,128800.0,4.9865,4.9865,4.9778,4.9778,128800.0
2010-05-13 11:50:00,5.68,5.68,5.66,5.66,140800.0,4.9778,4.9778,4.9602,4.9602,140800.0
2010-05-13 12:00:00,5.66,5.68,5.66,5.67,97600.0,4.9602,4.9778,4.9602,4.969,97600.0
2010-05-13 12:10:00,5.68,5.68,5.66,5.66,81600.0,4.9778,4.9778,4.9602,4.9602,81600.0
2010-05-13 12:20:00,5.66,5.67,5.66,5.67,77600.0,4.9602,4.969,4.9602,4.969,77600.0
2010-05-13 12:30:00,5.67,5.68,5.67,5.68,219200.0,4.969,4.9778,4.969,4.9778,219200.0
2010-05-13 12:40:00,5.68,5.69,5.68,5.68,112800.0,4.9778,4.9865,4.9778,4.9778,112800.0
2010-05-13 12:50:00,5.68,5.69,5.68,5.69,81600.0,4.9778,4.9865,4.9778,4.9865,81600.0
2010-05-13 13:00:00,5.68,5.69,5.68,5.68,84800.0,4.9778,4.9865,4.9778,4.9778,84800.0
2010-05-13 13:10:00,5.68,5.71,5.68,5.71,126400.0,4.9778,5.0041,4.9778,5.0041,126400.0
2010-05-13 13:20:00,5.71,5.71,5.7,5.7,53600.0,5.0041,5.0041,4.9953,4.9953,53600.0
2010-05-13 13:30:00,5.7,5.72,5.7,5.71,218400.0,4.9953,5.0128,4.9953,5.0041,218400.0
2010-05-13 13:40:00,5.71,5.72,5.71,5.72,312800.0,5.0041,5.0128,5.0041,5.0128,312800.0
2010-05-13 13:50:00,5.72,5.73,5.72,5.72,141600.0,5.0128,5.0216,5.0128,5.0128,141600.0
2010-05-13 14:00:00,5.72,5.73,5.72,5.73,115200.0,5.0128,5.0216,5.0128,5.0216,115200.0
2010-05-13 14:10:00,5.73,5.73,5.72,5.72,95200.0,5.0216,5.0216,5.0128,5.0128,95200.0
2010-05-13 14:20:00,5.72,5.72,5.71,5.71,64000.0,5.0128,5.0128,5.0041,5.0041,64000.0
2010-05-13 14:30:00,5.71,5.71,5.7,5.71,186400.0,5.0041,5.0041,4.9953,5.0041,186400.0
2010-05-13 14:40:00,5.71,5.71,5.69,5.69,137600.0,5.0041,5.0041,4.9865,4.9865,137600.0
2010-05-13 14:50:00,5.69,5.7,5.67,5.68,308800.0,4.9865,4.9953,4.969,4.9778,308800.0
2010-05-13 15:00:00,5.68,5.69,5.67,5.67,320800.0,4.9778,4.9865,4.969,4.969,320800.0
2010-05-13 15:10:00,5.67,5.67,5.63,5.64,498400.0,4.969,4.969,4.9339,4.9427,498400.0
2010-05-13 15:20:00,5.64,5.66,5.64,5.65,244000.0,4.9427,4.9602,4.9427,4.9515,244000.0
2010-05-13 15:30:00,5.65,5.65,5.63,5.63,499200.0,4.9515,4.9515,4.9339,4.9339,499200.0
2010-05-13 15:40:00,5.63,5.65,5.62,5.65,448000.0,4.9339,4.9515,4.9252,4.9515,448000.0
2010-05-13 15:50:00,5.65,5.67,5.63,5.63,1088800.0,4.9515,4.969,4.9339,4.9339,1088800.0
2010-05-14 09:30:00,5.59,5.61,5.54,5.54,444000.0,4.8989,4.9164,4.8551,4.8551,444000.0
2010-05-14 09:40:00,5.54,5.54,5.48,5.51,589600.0,4.8551,4.8551,4.8025,4.8288,589600.0
2010-05-14 09:50:00,5.51,5.52,5.49,5.49,289600.0,4.8288,4.8375,4.8113,4.8113,289600.0
2010-05-14 10:00:00,5.49,5.51,5.47,5.51,519200.0,4.8113,4.8288,4.7937,4.8288,519200.0
2010-05-14 10:10:00,5.51,5.53,5.5,5.5,276000.0,4.8288,4.8463,4.82,4.82,276000.0
2010-05-14 10:20:00,5.5,5.53,5.5,5.51,194400.0,4.82,4.8463,4.82,4.8288,194400.0
2010-05-14 10:30:00,5.51,5.53,5.5,5.51,244800.0,4.8288,4.8463,4.82,4.8288,244800.0
2010-05-14 10:40:00,5.51,5.53,5.5,5.53,252000.0,4.8288,4.8463,4.82,4.8463,252000.0
2010-05-14 10:50:00,5.53,5.53,5.51,5.52,190400.0,4.8463,4.8463,4.8288,4.8375,190400.0
2010-05-14 11:00:00,5.51,5.51,5.47,5.48,196800.0,4.8288,4.8288,4.7937,4.8025,196800.0
2010-05-14 11:10:00,5.48,5.49,5.46,5.46,229600.0,4.8025,4.8113,4.785,4.785,229600.0
2010-05-14 11:20:00,5.46,5.47,5.44,5.46,220000.0,4.785,4.7937,4.7674,4.785,220000.0
2010-05-14 11:30:00,5.46,5.47,5.45,5.46,229600.0,4.785,4.7937,4.7762,4.785,229600.0
2010-05-14 11:40:00,5.46,5.47,5.45,5.45,152800.0,4.785,4.7937,4.7762,4.7762,152800.0
2010-05-14 11:50:00,5.45,5.46,5.44,5.46,164800.0,4.7762,4.785,4.7674,4.785,164800.0
2010-05-14 12:00:00,5.46,5.46,5.43,5.45,207200.0,4.785,4.785,4.7587,4.7762,207200.0
2010-05-14 12:10:00,5.45,5.46,5.44,5.46,71200.0,4.7762,4.785,4.7674,4.785,71200.0
2010-05-14 12:20:00,5.46,5.47,5.45,5.46,84800.0,4.785,4.7937,4.7762,4.785,84800.0
2010-05-14 12:30:00,5.47,5.47,5.46,5.47,79200.0,4.7937,4.7937,4.785,4.7937,79200.0
2010-05-14 12:40:00,5.47,5.49,5.46,5.46,61600.0,4.7937,4.8113,4.785,4.785,61600.0
2010-05-14 12:50:00,5.46,5.48,5.46,5.48,92800.0,4.785,4.8025,4.785,4.8025,92800.0
2010-05-14 13:00:00,5.48,5.49,5.46,5.47,81600.0,4.8025,4.8113,4.785,4.7937,81600.0
2010-05-14 13:10:00,5.47,5.48,5.46,5.46,102400.0,4.7937,4.8025,4.785,4.785,102400.0
2010-05-14 13:20:00,5.46,5.47,5.46,5.47,59200.0,4.785,4.7937,4.785,4.7937,59200.0
2010-05-14 13:30:00,5.46,5.46,5.44,5.44,94400.0,4.785,4.785,4.7674,4.7674,94400.0
2010-05-14 13:40:00,5.45,5.46,5.44,5.45,93600.0,4.7762,4.785,4.7674,4.7762,93600.0
2010-05-14 13:50:00,5.45,5.47,5.45,5.46,120800.0,4.7762,4.7937,4.7762,4.785,120800.0
2010-05-14 14:00:00,5.46,5.46,5.45,5.45,59200.0,4.785,4.785,4.7762,4.7762,59200.0
2010-05-14 14:10:00,5.45,5.45,5.43,5.44,138400.0,4.7762,4.7762,4.7587,4.7674,138400.0
2010-05-14 14:20:00,5.44,5.45,5.44,5.45,151200.0,4.7674,4.7762,4.7674,4.7762,151200.0
2010-05-14 14:30:00,5.45,5.47,5.45,5.46,124000.0,4.7762,4.7937,4.7762,4.785,124000.0
2010-05-14 14:40:00,5.46,5.46,5.46,5.46,110400.0,4.785,4.785,4.785,4.785,110400.0
2010-05-14 14:50:00,5.46,5.47,5.45,5.46,206400.0,4.785,4.7937,4.7762,4.785,206400.0
2010-05-14 15:00:00,5.46,5.46,5.45,5.46,232800.0,4.785,4.785,4.7762,4.785,232800.0
2010-05-14 15:10:00,5.46,5.47,5.46,5.46,399200.0,4.785,4.7937,4.785,4.785,399200.0
2010-05-14 15:20:00,5.46,5.46,5.45,5.46,260800.0,4.785,4.785,4.7762,4.785,260800.0
2010-05-14 15:30:00,5.46,5.47,5.45,5.46,272800.0,4.785,4.7937,4.7762,4.785,272800.0
2010-05-14 15:40:00,5.46,5.49,5.46,5.49,499200.0,4.785,4.8113,4.785,4.8113,499200.0
2010-05-14 15:50:00,5.49,5.52,5.49,5.5,685600.0,4.8113,4.8375,4.8113,4.82,685600.0
2010-05-17 09:30:00,5.51,5.58,5.51,5.58,276800.0,4.8288,4.8901,4.8288,4.8901,276800.0
2010-05-17 09:40:00,5.59,5.61,5.57,5.57,264000.0,4.8989,4.9164,4.8814,4.8814,264000.0
2010-05-17 09:50:00,5.57,5.58,5.56,5.58,279200.0,4.8814,4.8901,4.8726,4.8901,279200.0
2010-05-17 10:00:00,5.58,5.59,5.57,5.58,291200.0,4.8901,4.8989,4.8814,4.8901,291200.0
2010-05-17 10:10:00,5.58,5.61,5.58,5.6,227200.0,4.8901,4.9164,4.8901,4.9077,227200.0
2010-05-17 10:20:00,5.61,5.61,5.59,5.6,181600.0,4.9164,4.9164,4.8989,4.9077,181600.0
2010-05-17 10:30:00,5.6,5.62,5.6,5.61,167200.0,4.9077,4.9252,4.9077,4.9164,167200.0
2010-05-17 10:40:00,5.61,5.62,5.6,5.61,330400.0,4.9164,4.9252,4.9077,4.9164,330400.0
2010-05-17 10:50:00,5.61,5.62,5.6,5.6,227200.0,4.9164,4.9252,4.9077,4.9077,227200.0
2010-05-17 11:00:00,5.6,5.61,5.59,5.6,309600.0,4.9077,4.9164,4.8989,4.9077,309600.0
2010-05-17 11:10:00,5.6,5.6,5.56,5.56,371200.0,4.9077,4.9077,4.8726,4.8726,371200.0
2010-05-17 11:20:00,5.56,5.57,5.55,5.57,312000.0,4.8726,4.8814,4.8638,4.8814,312000.0
2010-05-17 11:30:00,5.57,5.57,5.56,5.57,196800.0,4.8814,4.8814,4.8726,4.8814,196800.0
2010-05-17 11:40:00,5.57,5.59,5.57,5.57,203200.0,4.8814,4.8989,4.8814,4.8814,203200.0
2010-05-17 11:50:00,5.57,5.57,5.54,5.55,184800.0,4.8814,4.8814,4.8551,4.8638,184800.0
2010-05-17 12:00:00,5.55,5.55,5.49,5.49,582400.0,4.8638,4.8638,4.8113,4.8113,582400.0
2010-05-17 12:10:00,5.5,5.53,5.5,5.53,337600.0,4.82,4.8463,4.82,4.8463,337600.0
2010-05-17 12:20:00,5.53,5.53,5.52,5.53,591200.0,4.8463,4.8463,4.8375,4.8463,591200.0
2010-05-17 12:30:00,5.52,5.54,5.52,5.52,237600.0,4.8375,4.8551,4.8375,4.8375,237600.0
2010-05-17 12:40:00,5.52,5.53,5.51,5.52,180000.0,4.8375,4.8463,4.8288,4.8375,180000.0
2010-05-17 12:50:00,5.52,5.52,5.5,5.5,203200.0,4.8375,4.8375,4.82,4.82,203200.0
2010-05-17 13:00:00,5.5,5.51,5.5,5.51,83200.0,4.82,4.8288,4.82,4.8288,83200.0
2010-05-17 13:10:00,5.5,5.53,5.5,5.53,140800.0,4.82,4.8463,4.82,4.8463,140800.0
2010-05-17 13:20:00,5.53,5.54,5.52,5.54,63200.0,4.8463,4.8551,4.8375,4.8551,63200.0
2010-05-17 13:30:00,5.54,5.55,5.53,5.54,204000.0,4.8551,4.8638,4.8463,4.8551,204000.0
2010-05-17 13:40:00,5.54,5.54,5.53,5.54,217600.0,4.8551,4.8551,4.8463,4.8551,217600.0
2010-05-17 13:50:00,5.54,5.56,5.54,5.56,316800.0,4.8551,4.8726,4.8551,4.8726,316800.0
2010-05-17 14:00:00,5.56,5.57,5.54,5.54,231200.0,4.8726,4.8814,4.8551,4.8551,231200.0
2010-05-17 14:10:00,5.54,5.56,5.54,5.55,129600.0,4.8551,4.8726,4.8551,4.8638,129600.0
2010-05-17 14:20:00,5.55,5.56,5.54,5.54,155200.0,4.8638,4.8726,4.8551,4.8551,155200.0
2010-05-17 14:30:00,5.54,5.56,5.54,5.55,237600.0,4.8551,4.8726,4.8551,4.8638,237600.0
2010-05-17 14:40:00,5.55,5.58,5.55,5.57,118400.0,4.8638,4.8901,4.8638,4.8814,118400.0
2010-05-17 14:50:00,5.57,5.57,5.56,5.57,292800.0,4.8814,4.8814,4.8726,4.8814,292800.0
2010-05-17 15:00:00,5.57,5.59,5.57,5.57,230400.0,4.8814,4.8989,4.8814,4.8814,230400.0
2010-05-17 15:10:00,5.57,5.58,5.55,5.56,313600.0,4.8814,4.8901,4.8638,4.8726,313600.0
2010-05-17 15:20:00,5.56,5.57,5.55,5.56,312000.0,4.8726,4.8814,4.8638,4.8726,312000.0
2010-05-17 15:30:00,5.56,5.6,5.56,5.6,407200.0,4.8726,4.9077,4.8726,4.9077,407200.0
2010-05-17 15:40:00,5.6,5.61,5.59,5.6,385600.0,4.9077,4.9164,4.8989,4.9077,385600.0
2010-05-17 15:50:00,5.6,5.62,5.6,5.6,449600.0,4.9077,4.9252,4.9077,4.9077,449600.0
2010-05-18 09:30:00,5.66,5.68,5.64,5.66,179200.0,4.9602,4.9778,4.9427,4.9602,179200.0
2010-05-18 09:40:00,5.66,5.69,5.66,5.68,213600.0,4.9602,4.9865,4.9602,4.9778,213600.0
2010-05-18 09:50:00,5.68,5.68,5.67,5.67,246400.0,4.9778,4.9778,4.969,4.969,246400.0
2010-05-18 10:00:00,5.67,5.67,5.64,5.65,268000.0,4.969,4.969,4.9427,4.9515,268000.0
2010-05-18 10:10:00,5.65,5.67,5.65,5.66,343200.0,4.9515,4.969,4.9515,4.9602,343200.0
2010-05-18 10:20:00,5.67,5.67,5.64,5.64,292000.0,4.969,4.969,4.9427,4.9427,292000.0
2010-05-18 10:30:00,5.64,5.64,5.62,5.64,191200.0,4.9427,4.9427,4.9252,4.9427,191200.0
2010-05-18 10:40:00,5.64,5.64,5.61,5.61,344000.0,4.9427,4.9427,4.9164,4.9164,344000.0
2010-05-18 10:50:00,5.61,5.63,5.6,5.62,340800.0,4.9164,4.9339,4.9077,4.9252,340800.0
2010-05-18 11:00:00,5.62,5.63,5.6,5.62,356800.0,4.9252,4.9339,4.9077,4.9252,356800.0
2010-05-18 11:10:00,5.62,5.64,5.62,5.63,242400.0,4.9252,4.9427,4.9252,4.9339,242400.0
2010-05-18 11:20:00,5.63,5.64,5.62,5.64,250400.0,4.9339,4.9427,4.9252,4.9427,250400.0
2010-05-18 11:30:00,5.64,5.65,5.63,5.64,287200.0,4.9427,4.9515,4.9339,4.9427,287200.0
2010-05-18 11:40:00,5.64,5.64,5.61,5.62,343200.0,4.9427,4.9427,4.9164,4.9252,343200.0
2010-05-18 11:50:00,5.61,5.62,5.6,5.6,461600.0,4.9164,4.9252,4.9077,4.9077,461600.0
2010-05-18 12:00:00,5.6,5.61,5.59,5.6,248000.0,4.9077,4.9164,4.8989,4.9077,248000.0
2010-05-18 12:10:00,5.6,5.61,5.59,5.6,592800.0,4.9077,4.9164,4.8989,4.9077,592800.0
2010-05-18 12:20:00,5.6,5.62,5.59,5.62,226400.0,4.9077,4.9252,4.8989,4.9252,226400.0
2010-05-18 12:30:00,5.62,5.62,5.61,5.61,127200.0,4.9252,4.9252,4.9164,4.9164,127200.0
2010-05-18 12:40:00,5.61,5.63,5.6,5.63,113600.0,4.9164,4.9339,4.9077,4.9339,113600.0
2010-05-18 12:50:00,5.63,5.63,5.61,5.61,128000.0,4.9339,4.9339,4.9164,4.9164,128000.0
2010-05-18 13:00:00,5.61,5.61,5.57,5.59,172800.0,4.9164,4.9164,4.8814,4.8989,172800.0
2010-05-18 13:10:00,5.59,5.6,5.56,5.57,184800.0,4.8989,4.9077,4.8726,4.8814,184800.0
2010-05-18 13:20:00,5.57,5.6,5.57,5.59,107200.0,4.8814,4.9077,4.8814,4.8989,107200.0
2010-05-18 13:30:00,5.59,5.6,5.57,5.58,192800.0,4.8989,4.9077,4.8814,4.8901,192800.0
2010-05-18 13:40:00,5.58,5.58,5.56,5.57,288800.0,4.8901,4.8901,4.8726,4.8814,288800.0
2010-05-18 13:50:00,5.57,5.59,5.56,5.56,269600.0,4.8814,4.8989,4.8726,4.8726,269600.0
2010-05-18 14:00:00,5.56,5.58,5.56,5.57,102400.0,4.8726,4.8901,4.8726,4.8814,102400.0
2010-05-18 14:10:00,5.57,5.59,5.57,5.57,128000.0,4.8814,4.8989,4.8814,4.8814,128000.0
2010-05-18 14:20:00,5.57,5.57,5.54,5.55,197600.0,4.8814,4.8814,4.8551,4.8638,197600.0
2010-05-18 14:30:00,5.55,5.55,5.51,5.51,248000.0,4.8638,4.8638,4.8288,4.8288,248000.0
2010-05-18 14:40:00,5.51,5.54,5.51,5.53,419200.0,4.8288,4.8551,4.8288,4.8463,419200.0
2010-05-18 14:50:00,5.53,5.54,5.51,5.52,254400.0,4.8463,4.8551,4.8288,4.8375,254400.0
2010-05-18 15:00:00,5.52,5.52,5.5,5.52,253600.0,4.8375,4.8375,4.82,4.8375,253600.0
2010-05-18 15:10:00,5.52,5.55,5.52,5.54,276000.0,4.8375,4.8638,4.8375,4.8551,276000.0
2010-05-18 15:20:00,5.54,5.54,5.51,5.51,313600.0,4.8551,4.8551,4.8288,4.8288,313600.0
2010-05-18 15:30:00,5.51,5.53,5.51,5.53,451200.0,4.8288,4.8463,4.8288,4.8463,451200.0
2010-05-18 15:40:00,5.53,5.55,5.52,5.52,452000.0,4.8463,4.8638,4.8375,4.8375,452000.0
2010-05-18 15:50:00,5.52,5.53,5.52,5.52,468800.0,4.8375,4.8463,4.8375,4.8375,468800.0
2010-05-19 09:30:00,5.48,5.51,5.45,5.47,213600.0,4.8025,4.8288,4.7762,4.7937,213600.0
2010-05-19 09:40:00,5.47,5.49,5.46,5.48,256000.0,4.7937,4.8113,4.785,4.8025,256000.0
2010-05-19 09:50:00,5.48,5.49,5.46,5.46,140800.0,4.8025,4.8113,4.785,4.785,140800.0
2010-05-19 10:00:00,5.47,5.47,5.43,5.43,220800.0,4.7937,4.7937,4.7587,4.7587,220800.0
2010-05-19 10:10:00,5.43,5.43,5.38,5.38,152000.0,4.7587,4.7587,4.7149,4.7149,152000.0
2010-05-19 10:20:00,5.39,5.4,5.35,5.4,315200.0,4.7236,4.7324,4.6886,4.7324,315200.0
2010-05-19 10:30:00,5.39,5.42,5.39,5.4,212800.0,4.7236,4.7499,4.7236,4.7324,212800.0
2010-05-19 10:40:00,5.4,5.41,5.38,5.38,180800.0,4.7324,4.7411,4.7149,4.7149,180800.0
2010-05-19 10:50:00,5.38,5.39,5.37,5.39,251200.0,4.7149,4.7236,4.7061,4.7236,251200.0
2010-05-19 11:00:00,5.39,5.39,5.38,5.38,108000.0,4.7236,4.7236,4.7149,4.7149,108000.0
2010-05-19 11:10:00,5.39,5.39,5.36,5.37,252800.0,4.7236,4.7236,4.6973,4.7061,252800.0
2010-05-19 11:20:00,5.37,5.37,5.35,5.35,166400.0,4.7061,4.7061,4.6886,4.6886,166400.0
2010-05-19 11:30:00,5.35,5.36,5.34,5.34,144000.0,4.6886,4.6973,4.6798,4.6798,144000.0
2010-05-19 11:40:00,5.34,5.34,5.31,5.31,174400.0,4.6798,4.6798,4.6535,4.6535,174400.0
2010-05-19 11:50:00,5.31,5.32,5.31,5.31,416800.0,4.6535,4.6623,4.6535,4.6535,416800.0
2010-05-19 12:00:00,5.31,5.32,5.31,5.31,514400.0,4.6535,4.6623,4.6535,4.6535,514400.0
2010-05-19 12:10:00,5.31,5.32,5.3,5.31,305600.0,4.6535,4.6623,4.6447,4.6535,305600.0
2010-05-19 12:20:00,5.31,5.36,5.31,5.35,287200.0,4.6535,4.6973,4.6535,4.6886,287200.0
2010-05-19 12:30:00,5.35,5.36,5.34,5.35,202400.0,4.6886,4.6973,4.6798,4.6886,202400.0
2010-05-19 12:40:00,5.35,5.36,5.34,5.34,256800.0,4.6886,4.6973,4.6798,4.6798,256800.0
2010-05-19 12:50:00,5.34,5.38,5.34,5.38,328000.0,4.6798,4.7149,4.6798,4.7149,328000.0
2010-05-19 13:00:00,5.38,5.39,5.36,5.37,246400.0,4.7149,4.7236,4.6973,4.7061,246400.0
2010-05-19 13:10:00,5.38,5.38,5.37,5.38,156800.0,4.7149,4.7149,4.7061,4.7149,156800.0
2010-05-19 13:20:00,5.38,5.4,5.38,5.39,238400.0,4.7149,4.7324,4.7149,4.7236,238400.0
2010-05-19 13:30:00,5.39,5.39,5.38,5.39,164800.0,4.7236,4.7236,4.7149,4.7236,164800.0
2010-05-19 13:40:00,5.39,5.4,5.38,5.4,368000.0,4.7236,4.7324,4.7149,4.7324,368000.0
2010-05-19 13:50:00,5.4,5.4,5.37,5.38,245600.0,4.7324,4.7324,4.7061,4.7149,245600.0
2010-05-19 14:00:00,5.38,5.4,5.37,5.38,330400.0,4.7149,4.7324,4.7061,4.7149,330400.0
2010-05-19 14:10:00,5.38,5.38,5.37,5.37,207200.0,4.7149,4.7149,4.7061,4.7061,207200.0
2010-05-19 14:20:00,5.37,5.38,5.36,5.38,227200.0,4.7061,4.7149,4.6973,4.7149,227200.0
2010-05-19 14:30:00,5.38,5.38,5.36,5.36,191200.0,4.7149,4.7149,4.6973,4.6973,191200.0
2010-05-19 14:40:00,5.36,5.39,5.36,5.39,289600.0,4.6973,4.7236,4.6973,4.7236,289600.0
2010-05-19 14:50:00,5.39,5.39,5.36,5.37,269600.0,4.7236,4.7236,4.6973,4.7061,269600.0
2010-05-19 15:00:00,5.37,5.38,5.34,5.34,257600.0,4.7061,4.7149,4.6798,4.6798,257600.0
2010-05-19 15:10:00,5.34,5.36,5.34,5.35,297600.0,4.6798,4.6973,4.6798,4.6886,297600.0
2010-05-19 15:20:00,5.35,5.38,5.34,5.38,330400.0,4.6886,4.7149,4.6798,4.7149,330400.0
2010-05-19 15:30:00,5.38,5.4,5.37,5.39,551200.0,4.7149,4.7324,4.7061,4.7236,551200.0
2010-05-19 15:40:00,5.39,5.4,5.37,5.38,575200.0,4.7236,4.7324,4.7061,4.7149,575200.0
2010-05-19 15:50:00,5.38,5.39,5.37,5.37,914400.0,4.7149,4.7236,4.7061,4.7061,914400.0
2010-05-20 09:30:00,5.25,5.25,5.18,5.23,169600.0,4.6009,4.6009,4.5396,4.5834,169600.0
2010-05-20 09:40:00,5.22,5.23,5.19,5.2,311200.0,4.5746,4.5834,4.5483,4.5571,311200.0
2010-05-20 09:50:00,5.2,5.22,5.19,5.19,335200.0,4.5571,4.5746,4.5483,4.5483,335200.0
2010-05-20 10:00:00,5.2,5.22,5.18,5.2,393600.0,4.5571,4.5746,4.5396,4.5571,393600.0
2010-05-20 10:10:00,5.2,5.21,5.16,5.18,259200.0,4.5571,4.5659,4.5221,4.5396,259200.0
2010-05-20 10:20:00,5.17,5.17,5.12,5.15,395200.0,4.5308,4.5308,4.487,4.5133,395200.0
2010-05-20 10:30:00,5.16,5.18,5.15,5.17,182400.0,4.5221,4.5396,4.5133,4.5308,182400.0
2010-05-20 10:40:00,5.17,5.19,5.15,5.18,439200.0,4.5308,4.5483,4.5133,4.5396,439200.0
2010-05-20 10:50:00,5.18,5.2,5.18,5.18,225600.0,4.5396,4.5571,4.5396,4.5396,225600.0
2010-05-20 11:00:00,5.18,5.21,5.18,5.21,223200.0,4.5396,4.5659,4.5396,4.5659,223200.0
2010-05-20 11:10:00,5.21,5.21,5.17,5.18,210400.0,4.5659,4.5659,4.5308,4.5396,210400.0
2010-05-20 11:20:00,5.18,5.22,5.18,5.22,195200.0,4.5396,4.5746,4.5396,4.5746,195200.0
2010-05-20 11:30:00,5.22,5.23,5.21,5.23,169600.0,4.5746,4.5834,4.5659,4.5834,169600.0
2010-05-20 11:40:00,5.23,5.23,5.22,5.22,216000.0,4.5834,4.5834,4.5746,4.5746,216000.0
2010-05-20 11:50:00,5.22,5.23,5.21,5.22,264800.0,4.5746,4.5834,4.5659,4.5746,264800.0
2010-05-20 12:00:00,5.21,5.22,5.2,5.22,136800.0,4.5659,4.5746,4.5571,4.5746,136800.0
2010-05-20 12:10:00,5.22,5.22,5.2,5.2,198400.0,4.5746,4.5746,4.5571,4.5571,198400.0
2010-05-20 12:20:00,5.2,5.2,5.19,5.19,265600.0,4.5571,4.5571,4.5483,4.5483,265600.0
2010-05-20 12:30:00,5.19,5.2,5.18,5.2,134400.0,4.5483,4.5571,4.5396,4.5571,134400.0
2010-05-20 12:40:00,5.2,5.2,5.18,5.18,172800.0,4.5571,4.5571,4.5396,4.5396,172800.0
2010-05-20 12:50:00,5.18,5.18,5.14,5.14,132000.0,4.5396,4.5396,4.5045,4.5045,132000.0
2010-05-20 13:00:00,5.14,5.17,5.14,5.17,166400.0,4.5045,4.5308,4.5045,4.5308,166400.0
2010-05-20 13:10:00,5.17,5.2,5.17,5.2,189600.0,4.5308,4.5571,4.5308,4.5571,189600.0
2010-05-20 13:20:00,5.19,5.23,5.19,5.22,248800.0,4.5483,4.5834,4.5483,4.5746,248800.0
2010-05-20 13:30:00,5.22,5.25,5.22,5.22,322400.0,4.5746,4.6009,4.5746,4.5746,322400.0
2010-05-20 13:40:00,5.22,5.24,5.22,5.22,260000.0,4.5746,4.5922,4.5746,4.5746,260000.0
2010-05-20 13:50:00,5.22,5.22,5.2,5.21,163200.0,4.5746,4.5746,4.5571,4.5659,163200.0
2010-05-20 14:00:00,5.21,5.21,5.17,5.19,208000.0,4.5659,4.5659,4.5308,4.5483,208000.0
2010-05-20 14:10:00,5.19,5.23,5.19,5.23,133600.0,4.5483,4.5834,4.5483,4.5834,133600.0
2010-05-20 14:20:00,5.23,5.25,5.22,5.22,206400.0,4.5834,4.6009,4.5746,4.5746,206400.0
2010-05-20 14:30:00,5.22,5.26,5.21,5.26,228000.0,4.5746,4.6097,4.5659,4.6097,228000.0
2010-05-20 14:40:00,5.26,5.28,5.24,5.27,432000.0,4.6097,4.6272,4.5922,4.6185,432000.0
2010-05-20 14:50:00,5.26,5.29,5.24,5.24,282400.0,4.6097,4.636,4.5922,4.5922,282400.0
2010-05-20 15:00:00,5.24,5.26,5.21,5.24,403200.0,4.5922,4.6097,4.5659,4.5922,403200.0
2010-05-20 15:10:00,5.24,5.24,5.22,5.23,260000.0,4.5922,4.5922,4.5746,4.5834,260000.0
2010-05-20 15:20:00,5.23,5.25,5.22,5.23,315200.0,4.5834,4.6009,4.5746,4.5834,315200.0
2010-05-20 15:30:00,5.23,5.25,5.22,5.22,421600.0,4.5834,4.6009,4.5746,4.5746,421600.0
2010-05-20 15:40:00,5.22,5.23,5.18,5.2,758400.0,4.5746,4.5834,4.5396,4.5571,758400.0
2010-05-20 15:50:00,5.2,5.2,5.15,5.15,973600.0,4.5571,4.5571,4.5133,4.5133,973600.0
2010-05-21 09:30:00,5.06,5.14,5.02,5.14,2141600.0,4.4344,4.5045,4.3994,4.5045,2141600.0
2010-05-21 09:40:00,5.14,5.19,5.14,5.18,712000.0,4.5045,4.5483,4.5045,4.5396,712000.0
2010-05-21 09:50:00,5.18,5.26,5.17,5.23,658400.0,4.5396,4.6097,4.5308,4.5834,658400.0
2010-05-21 10:00:00,5.23,5.26,5.21,5.24,349600.0,4.5834,4.6097,4.5659,4.5922,349600.0
2010-05-21 10:10:00,5.24,5.26,5.2,5.21,371200.0,4.5922,4.6097,4.5571,4.5659,371200.0
2010-05-21 10:20:00,5.21,5.22,5.18,5.18,431200.0,4.5659,4.5746,4.5396,4.5396,431200.0
2010-05-21 10:30:00,5.18,5.22,5.18,5.22,372000.0,4.5396,4.5746,4.5396,4.5746,372000.0
2010-05-21 10:40:00,5.22,5.22,5.18,5.18,202400.0,4.5746,4.5746,4.5396,4.5396,202400.0
2010-05-21 10:50:00,5.19,5.2,5.18,5.19,188000.0,4.5483,4.5571,4.5396,4.5483,188000.0
2010-05-21 11:00:00,5.19,5.24,5.19,5.23,236800.0,4.5483,4.5922,4.5483,4.5834,236800.0
2010-05-21 11:10:00,5.23,5.26,5.22,5.26,176800.0,4.5834,4.6097,4.5746,4.6097,176800.0
2010-05-21 11:20:00,5.25,5.27,5.25,5.26,186400.0,4.6009,4.6185,4.6009,4.6097,186400.0
2010-05-21 11:30:00,5.26,5.29,5.25,5.29,183200.0,4.6097,4.636,4.6009,4.636,183200.0
2010-05-21 11:40:00,5.29,5.3,5.28,5.28,235200.0,4.636,4.6447,4.6272,4.6272,235200.0
2010-05-21 11:50:00,5.28,5.3,5.28,5.28,144800.0,4.6272,4.6447,4.6272,4.6272,144800.0
2010-05-21 12:00:00,5.28,5.28,5.26,5.27,100000.0,4.6272,4.6272,4.6097,4.6185,100000.0
2010-05-21 12:10:00,5.27,5.28,5.25,5.28,126400.0,4.6185,4.6272,4.6009,4.6272,126400.0
2010-05-21 12:20:00,5.28,5.29,5.27,5.28,132000.0,4.6272,4.636,4.6185,4.6272,132000.0
2010-05-21 12:30:00,5.27,5.28,5.26,5.27,108000.0,4.6185,4.6272,4.6097,4.6185,108000.0
2010-05-21 12:40:00,5.27,5.28,5.23,5.24,86400.0,4.6185,4.6272,4.5834,4.5922,86400.0
2010-05-21 12:50:00,5.24,5.24,5.23,5.24,396000.0,4.5922,4.5922,4.5834,4.5922,396000.0
2010-05-21 13:00:00,5.23,5.24,5.21,5.21,341600.0,4.5834,4.5922,4.5659,4.5659,341600.0
2010-05-21 13:10:00,5.22,5.24,5.22,5.23,169600.0,4.5746,4.5922,4.5746,4.5834,169600.0
2010-05-21 13:20:00,5.23,5.24,5.22,5.22,144800.0,4.5834,4.5922,4.5746,4.5746,144800.0
2010-05-21 13:30:00,5.22,5.24,5.22,5.24,138400.0,4.5746,4.5922,4.5746,4.5922,138400.0
2010-05-21 13:40:00,5.24,5.25,5.24,5.25,96800.0,4.5922,4.6009,4.5922,4.6009,96800.0
2010-05-21 13:50:00,5.24,5.25,5.23,5.24,152800.0,4.5922,4.6009,4.5834,4.5922,152800.0
2010-05-21 14:00:00,5.24,5.24,5.2,5.22,201600.0,4.5922,4.5922,4.5571,4.5746,201600.0
2010-05-21 14:10:00,5.22,5.22,5.19,5.21,228800.0,4.5746,4.5746,4.5483,4.5659,228800.0
2010-05-21 14:20:00,5.21,5.22,5.2,5.22,313600.0,4.5659,4.5746,4.5571,4.5746,313600.0
2010-05-21 14:30:00,5.22,5.22,5.21,5.21,222400.0,4.5746,4.5746,4.5659,4.5659,222400.0
2010-05-21 14:40:00,5.21,5.22,5.17,5.19,467200.0,4.5659,4.5746,4.5308,4.5483,467200.0
2010-05-21 14:50:00,5.19,5.19,5.17,5.19,312800.0,4.5483,4.5483,4.5308,4.5483,312800.0
2010-05-21 15:00:00,5.19,5.2,5.19,5.19,218400.0,4.5483,4.5571,4.5483,4.5483,218400.0
2010-05-21 15:10:00,5.19,5.19,5.15,5.17,384800.0,4.5483,4.5483,4.5133,4.5308,384800.0
2010-05-21 15:20:00,5.17,5.2,5.17,5.18,316000.0,4.5308,4.5571,4.5308,4.5396,316000.0
2010-05-21 15:30:00,5.18,5.19,5.17,5.18,424800.0,4.5396,4.5483,4.5308,4.5396,424800.0
2010-05-21 15:40:00,5.18,5.23,5.18,5.21,563200.0,4.5396,4.5834,4.5396,4.5659,563200.0
2010-05-21 15:50:00,5.21,5.24,5.21,5.24,987200.0,4.5659,4.5922,4.5659,4.5922,987200.0
2010-05-24 09:30:00,5.22,5.26,5.19,5.23,304000.0,4.5746,4.6097,4.5483,4.5834,304000.0
2010-05-24 09:40:00,5.24,5.24,5.2,5.24,591200.0,4.5922,4.5922,4.5571,4.5922,591200.0
2010-05-24 09:50:00,5.24,5.24,5.21,5.23,629600.0,4.5922,4.5922,4.5659,4.5834,629600.0
2010-05-24 10:00:00,5.23,5.27,5.22,5.26,494400.0,4.5834,4.6185,4.5746,4.6097,494400.0
2010-05-24 10:10:00,5.26,5.28,5.25,5.27,327200.0,4.6097,4.6272,4.6009,4.6185,327200.0
2010-05-24 10:20:00,5.28,5.29,5.26,5.28,523200.0,4.6272,4.636,4.6097,4.6272,523200.0
2010-05-24 10:30:00,5.28,5.29,5.27,5.28,334400.0,4.6272,4.636,4.6185,4.6272,334400.0
2010-05-24 10:40:00,5.28,5.29,5.26,5.26,248000.0,4.6272,4.636,4.6097,4.6097,248000.0
2010-05-24 10:50:00,5.26,5.27,5.25,5.27,242400.0,4.6097,4.6185,4.6009,4.6185,242400.0
2010-05-24 11:00:00,5.27,5.28,5.26,5.28,580800.0,4.6185,4.6272,4.6097,4.6272,580800.0
2010-05-24 11:10:00,5.28,5.28,5.25,5.26,349600.0,4.6272,4.6272,4.6009,4.6097,349600.0
2010-05-24 11:20:00,5.26,5.26,5.25,5.26,312800.0,4.6097,4.6097,4.6009,4.6097,312800.0
2010-05-24 11:30:00,5.26,5.26,5.25,5.26,197600.0,4.6097,4.6097,4.6009,4.6097,197600.0
2010-05-24 11:40:00,5.26,5.27,5.26,5.27,203200.0,4.6097,4.6185,4.6097,4.6185,203200.0
2010-05-24 11:50:00,5.27,5.27,5.25,5.26,213600.0,4.6185,4.6185,4.6009,4.6097,213600.0
2010-05-24 12:00:00,5.26,5.28,5.26,5.27,164800.0,4.6097,4.6272,4.6097,4.6185,164800.0
2010-05-24 12:10:00,5.27,5.28,5.27,5.27,228800.0,4.6185,4.6272,4.6185,4.6185,228800.0
2010-05-24 12:20:00,5.27,5.28,5.27,5.27,243200.0,4.6185,4.6272,4.6185,4.6185,243200.0
2010-05-24 12:30:00,5.27,5.28,5.26,5.27,176000.0,4.6185,4.6272,4.6097,4.6185,176000.0
2010-05-24 12:40:00,5.27,5.27,5.26,5.27,137600.0,4.6185,4.6185,4.6097,4.6185,137600.0
2010-05-24 12:50:00,5.27,5.28,5.27,5.28,144000.0,4.6185,4.6272,4.6185,4.6272,144000.0
2010-05-24 13:00:00,5.28,5.28,5.27,5.27,189600.0,4.6272,4.6272,4.6185,4.6185,189600.0
2010-05-24 13:10:00,5.27,5.28,5.26,5.26,183200.0,4.6185,4.6272,4.6097,4.6097,183200.0
2010-05-24 13:20:00,5.26,5.28,5.26,5.27,210400.0,4.6097,4.6272,4.6097,4.6185,210400.0
2010-05-24 13:30:00,5.27,5.28,5.26,5.26,182400.0,4.6185,4.6272,4.6097,4.6097,182400.0
2010-05-24 13:40:00,5.26,5.26,5.25,5.25,185600.0,4.6097,4.6097,4.6009,4.6009,185600.0
2010-05-24 13:50:00,5.25,5.25,5.24,5.25,176000.0,4.6009,4.6009,4.5922,4.6009,176000.0
2010-05-24 14:00:00,5.25,5.25,5.24,5.25,184800.0,4.6009,4.6009,4.5922,4.6009,184800.0
2010-05-24 14:10:00,5.25,5.26,5.25,5.25,177600.0,4.6009,4.6097,4.6009,4.6009,177600.0
2010-05-24 14:20:00,5.25,5.26,5.25,5.25,272800.0,4.6009,4.6097,4.6009,4.6009,272800.0
2010-05-24 14:30:00,5.25,5.26,5.25,5.25,247200.0,4.6009,4.6097,4.6009,4.6009,247200.0
2010-05-24 14:40:00,5.25,5.25,5.24,5.24,577600.0,4.6009,4.6009,4.5922,4.5922,577600.0
2010-05-24 14:50:00,5.24,5.25,5.24,5.24,236800.0,4.5922,4.6009,4.5922,4.5922,236800.0
2010-05-24 15:00:00,5.24,5.25,5.22,5.22,298400.0,4.5922,4.6009,4.5746,4.5746,298400.0
2010-05-24 15:10:00,5.22,5.23,5.22,5.23,284800.0,4.5746,4.5834,4.5746,4.5834,284800.0
2010-05-24 15:20:00,5.23,5.24,5.23,5.23,309600.0,4.5834,4.5922,4.5834,4.5834,309600.0
2010-05-24 15:30:00,5.23,5.25,5.23,5.25,502400.0,4.5834,4.6009,4.5834,4.6009,502400.0
2010-05-24 15:40:00,5.25,5.25,5.22,5.22,577600.0,4.6009,4.6009,4.5746,4.5746,577600.0
2010-05-24 15:50:00,5.23,5.23,5.19,5.2,1338400.0,4.5834,4.5834,4.5483,4.5571,1338400.0
2010-05-25 09:30:00,5.05,5.05,4.99,5.0,328000.0,4.4257,4.4257,4.3731,4.3818,328000.0
2010-05-25 09:40:00,4.99,5.01,4.97,5.0,252000.0,4.3731,4.3906,4.3555,4.3818,252000.0
2010-05-25 09:50:00,5.0,5.02,5.0,5.02,134400.0,4.3818,4.3994,4.3818,4.3994,134400.0
2010-05-25 10:00:00,5.02,5.07,5.02,5.04,279200.0,4.3994,4.4432,4.3994,4.4169,279200.0
2010-05-25 10:10:00,5.04,5.07,5.04,5.05,210400.0,4.4169,4.4432,4.4169,4.4257,210400.0
2010-05-25 10:20:00,5.05,5.06,5.03,5.03,174400.0,4.4257,4.4344,4.4081,4.4081,174400.0
2010-05-25 10:30:00,5.03,5.04,5.02,5.03,224000.0,4.4081,4.4169,4.3994,4.4081,224000.0
2010-05-25 10:40:00,5.03,5.03,5.01,5.02,117600.0,4.4081,4.4081,4.3906,4.3994,117600.0
2010-05-25 10:50:00,5.02,5.04,5.01,5.04,109600.0,4.3994,4.4169,4.3906,4.4169,109600.0
2010-05-25 11:00:00,5.04,5.07,5.04,5.06,356000.0,4.4169,4.4432,4.4169,4.4344,356000.0
2010-05-25 11:10:00,5.06,5.07,5.05,5.05,356000.0,4.4344,4.4432,4.4257,4.4257,356000.0
2010-05-25 11:20:00,5.05,5.07,5.03,5.06,364000.0,4.4257,4.4432,4.4081,4.4344,364000.0
2010-05-25 11:30:00,5.06,5.06,5.04,5.05,244000.0,4.4344,4.4344,4.4169,4.4257,244000.0
2010-05-25 11:40:00,5.06,5.06,5.04,5.06,300800.0,4.4344,4.4344,4.4169,4.4344,300800.0
2010-05-25 11:50:00,5.06,5.1,5.05,5.1,312000.0,4.4344,4.4695,4.4257,4.4695,312000.0
2010-05-25 12:00:00,5.1,5.11,5.09,5.09,136000.0,4.4695,4.4782,4.4607,4.4607,136000.0
2010-05-25 12:10:00,5.09,5.12,5.09,5.11,168000.0,4.4607,4.487,4.4607,4.4782,168000.0
2010-05-25 12:20:00,5.11,5.11,5.09,5.09,128800.0,4.4782,4.4782,4.4607,4.4607,128800.0
2010-05-25 12:30:00,5.09,5.09,5.08,5.09,82400.0,4.4607,4.4607,4.4519,4.4607,82400.0
2010-05-25 12:40:00,5.08,5.09,5.07,5.09,67200.0,4.4519,4.4607,4.4432,4.4607,67200.0
2010-05-25 12:50:00,5.09,5.1,5.08,5.09,129600.0,4.4607,4.4695,4.4519,4.4607,129600.0
2010-05-25 13:00:00,5.09,5.1,5.08,5.08,181600.0,4.4607,4.4695,4.4519,4.4519,181600.0
2010-05-25 13:10:00,5.08,5.08,5.06,5.08,176000.0,4.4519,4.4519,4.4344,4.4519,176000.0
2010-05-25 13:20:00,5.08,5.09,5.08,5.09,141600.0,4.4519,4.4607,4.4519,4.4607,141600.0
2010-05-25 13:30:00,5.09,5.09,5.06,5.07,212800.0,4.4607,4.4607,4.4344,4.4432,212800.0
2010-05-25 13:40:00,5.07,5.08,5.06,5.08,127200.0,4.4432,4.4519,4.4344,4.4519,127200.0
2010-05-25 13:50:00,5.08,5.09,5.07,5.08,197600.0,4.4519,4.4607,4.4432,4.4519,197600.0
2010-05-25 14:00:00,5.07,5.1,5.07,5.09,211200.0,4.4432,4.4695,4.4432,4.4607,211200.0
2010-05-25 14:10:00,5.09,5.12,5.09,5.12,153600.0,4.4607,4.487,4.4607,4.487,153600.0
2010-05-25 14:20:00,5.12,5.13,5.1,5.12,203200.0,4.487,4.4958,4.4695,4.487,203200.0
2010-05-25 14:30:00,5.12,5.12,5.1,5.11,325600.0,4.487,4.487,4.4695,4.4782,325600.0
2010-05-25 14:40:00,5.11,5.15,5.1,5.15,187200.0,4.4782,4.5133,4.4695,4.5133,187200.0
2010-05-25 14:50:00,5.15,5.15,5.13,5.13,176000.0,4.5133,4.5133,4.4958,4.4958,176000.0
2010-05-25 15:00:00,5.13,5.16,5.13,5.15,398400.0,4.4958,4.5221,4.4958,4.5133,398400.0
2010-05-25 15:10:00,5.15,5.15,5.13,5.14,260800.0,4.5133,4.5133,4.4958,4.5045,260800.0
2010-05-25 15:20:00,5.14,5.19,5.14,5.18,363200.0,4.5045,4.5483,4.5045,4.5396,363200.0
2010-05-25 15:30:00,5.18,5.2,5.17,5.17,506400.0,4.5396,4.5571,4.5308,4.5308,506400.0
2010-05-25 15:40:00,5.17,5.19,5.17,5.19,515200.0,4.5308,4.5483,4.5308,4.5483,515200.0
2010-05-25 15:50:00,5.19,5.2,5.16,5.19,825600.0,4.5483,4.5571,4.5221,4.5483,825600.0
2010-05-26 09:30:00,5.23,5.27,5.21,5.25,197600.0,4.5834,4.6185,4.5659,4.6009,197600.0
2010-05-26 09:40:00,5.25,5.26,5.23,5.25,252800.0,4.6009,4.6097,4.5834,4.6009,252800.0
2010-05-26 09:50:00,5.25,5.28,5.25,5.26,196800.0,4.6009,4.6272,4.6009,4.6097,196800.0
2010-05-26 10:00:00,5.27,5.29,5.26,5.26,232000.0,4.6185,4.636,4.6097,4.6097,232000.0
2010-05-26 10:10:00,5.26,5.27,5.25,5.25,222400.0,4.6097,4.6185,4.6009,4.6009,222400.0
2010-05-26 10:20:00,5.25,5.25,5.23,5.24,222400.0,4.6009,4.6009,4.5834,4.5922,222400.0
2010-05-26 10:30:00,5.23,5.25,5.23,5.25,176000.0,4.5834,4.6009,4.5834,4.6009,176000.0
2010-05-26 10:40:00,5.25,5.25,5.22,5.22,334400.0,4.6009,4.6009,4.5746,4.5746,334400.0
2010-05-26 10:50:00,5.22,5.23,5.21,5.22,300000.0,4.5746,4.5834,4.5659,4.5746,300000.0
2010-05-26 11:00:00,5.22,5.23,5.2,5.21,252800.0,4.5746,4.5834,4.5571,4.5659,252800.0
2010-05-26 11:10:00,5.21,5.23,5.21,5.23,156000.0,4.5659,4.5834,4.5659,4.5834,156000.0
2010-05-26 11:20:00,5.23,5.23,5.18,5.19,170400.0,4.5834,4.5834,4.5396,4.5483,170400.0
2010-05-26 11:30:00,5.19,5.21,5.19,5.2,154400.0,4.5483,4.5659,4.5483,4.5571,154400.0
2010-05-26 11:40:00,5.2,5.21,5.18,5.19,202400.0,4.5571,4.5659,4.5396,4.5483,202400.0
2010-05-26 11:50:00,5.19,5.22,5.18,5.22,166400.0,4.5483,4.5746,4.5396,4.5746,166400.0
2010-05-26 12:00:00,5.22,5.24,5.21,5.24,152000.0,4.5746,4.5922,4.5659,4.5922,152000.0
2010-05-26 12:10:00,5.24,5.25,5.23,5.24,109600.0,4.5922,4.6009,4.5834,4.5922,109600.0
2010-05-26 12:20:00,5.24,5.25,5.23,5.23,131200.0,4.5922,4.6009,4.5834,4.5834,131200.0
2010-05-26 12:30:00,5.23,5.24,5.22,5.23,80800.0,4.5834,4.5922,4.5746,4.5834,80800.0
2010-05-26 12:40:00,5.23,5.23,5.21,5.22,110400.0,4.5834,4.5834,4.5659,4.5746,110400.0
2010-05-26 12:50:00,5.22,5.24,5.21,5.24,96000.0,4.5746,4.5922,4.5659,4.5922,96000.0
2010-05-26 13:00:00,5.24,5.25,5.24,5.25,86400.0,4.5922,4.6009,4.5922,4.6009,86400.0
2010-05-26 13:10:00,5.25,5.25,5.23,5.23,101600.0,4.6009,4.6009,4.5834,4.5834,101600.0
2010-05-26 13:20:00,5.23,5.24,5.23,5.23,103200.0,4.5834,4.5922,4.5834,4.5834,103200.0
2010-05-26 13:30:00,5.23,5.25,5.23,5.25,72000.0,4.5834,4.6009,4.5834,4.6009,72000.0
2010-05-26 13:40:00,5.25,5.26,5.24,5.25,84800.0,4.6009,4.6097,4.5922,4.6009,84800.0
2010-05-26 13:50:00,5.25,5.25,5.24,5.24,95200.0,4.6009,4.6009,4.5922,4.5922,95200.0
2010-05-26 14:00:00,5.24,5.25,5.23,5.23,141600.0,4.5922,4.6009,4.5834,4.5834,141600.0
2010-05-26 14:10:00,5.23,5.24,5.22,5.22,121600.0,4.5834,4.5922,4.5746,4.5746,121600.0
2010-05-26 14:20:00,5.23,5.23,5.21,5.22,196800.0,4.5834,4.5834,4.5659,4.5746,196800.0
2010-05-26 14:30:00,5.22,5.22,5.18,5.21,268800.0,4.5746,4.5746,4.5396,4.5659,268800.0
2010-05-26 14:40:00,5.21,5.21,5.18,5.19,131200.0,4.5659,4.5659,4.5396,4.5483,131200.0
2010-05-26 14:50:00,5.19,5.2,5.18,5.2,140000.0,4.5483,4.5571,4.5396,4.5571,140000.0
2010-05-26 15:00:00,5.2,5.21,5.19,5.2,148000.0,4.5571,4.5659,4.5483,4.5571,148000.0
2010-05-26 15:10:00,5.2,5.22,5.19,5.19,138400.0,4.5571,4.5746,4.5483,4.5483,138400.0
2010-05-26 15:20:00,5.2,5.2,5.13,5.15,275200.0,4.5571,4.5571,4.4958,4.5133,275200.0
2010-05-26 15:30:00,5.15,5.16,5.13,5.16,488800.0,4.5133,4.5221,4.4958,4.5221,488800.0
2010-05-26 15:40:00,5.17,5.18,5.15,5.16,492800.0,4.5308,4.5396,4.5133,4.5221,492800.0
2010-05-26 15:50:00,5.16,5.17,5.14,5.15,622400.0,4.5221,4.5308,4.5045,4.5133,622400.0
2010-05-27 09:30:00,5.27,5.28,5.25,5.25,205600.0,4.6185,4.6272,4.6009,4.6009,205600.0
2010-05-27 09:40:00,5.25,5.28,5.24,5.26,107200.0,4.6009,4.6272,4.5922,4.6097,107200.0
2010-05-27 09:50:00,5.26,5.27,5.24,5.26,118400.0,4.6097,4.6185,4.5922,4.6097,118400.0
2010-05-27 10:00:00,5.27,5.27,5.24,5.26,189600.0,4.6185,4.6185,4.5922,4.6097,189600.0
2010-05-27 10:10:00,5.26,5.28,5.26,5.27,116800.0,4.6097,4.6272,4.6097,4.6185,116800.0
2010-05-27 10:20:00,5.27,5.3,5.26,5.3,123200.0,4.6185,4.6447,4.6097,4.6447,123200.0
2010-05-27 10:30:00,5.3,5.32,5.29,5.3,128800.0,4.6447,4.6623,4.636,4.6447,128800.0
2010-05-27 10:40:00,5.29,5.3,5.27,5.28,71200.0,4.636,4.6447,4.6185,4.6272,71200.0
2010-05-27 10:50:00,5.28,5.29,5.28,5.29,86400.0,4.6272,4.636,4.6272,4.636,86400.0
2010-05-27 11:00:00,5.29,5.3,5.28,5.28,136000.0,4.636,4.6447,4.6272,4.6272,136000.0
2010-05-27 11:10:00,5.28,5.29,5.27,5.28,148000.0,4.6272,4.636,4.6185,4.6272,148000.0
2010-05-27 11:20:00,5.28,5.3,5.28,5.3,168800.0,4.6272,4.6447,4.6272,4.6447,168800.0
2010-05-27 11:30:00,5.3,5.3,5.29,5.29,140000.0,4.6447,4.6447,4.636,4.636,140000.0
2010-05-27 11:40:00,5.29,5.3,5.29,5.3,184000.0,4.636,4.6447,4.636,4.6447,184000.0
2010-05-27 11:50:00,5.3,5.32,5.3,5.32,99200.0,4.6447,4.6623,4.6447,4.6623,99200.0
2010-05-27 12:00:00,5.32,5.32,5.3,5.31,63200.0,4.6623,4.6623,4.6447,4.6535,63200.0
2010-05-27 12:10:00,5.31,5.31,5.3,5.31,96800.0,4.6535,4.6535,4.6447,4.6535,96800.0
2010-05-27 12:20:00,5.3,5.31,5.3,5.3,78400.0,4.6447,4.6535,4.6447,4.6447,78400.0
2010-05-27 12:30:00,5.3,5.3,5.29,5.3,72000.0,4.6447,4.6447,4.636,4.6447,72000.0
2010-05-27 12:40:00,5.3,5.3,5.29,5.3,84000.0,4.6447,4.6447,4.636,4.6447,84000.0
2010-05-27 12:50:00,5.3,5.31,5.29,5.3,74400.0,4.6447,4.6535,4.636,4.6447,74400.0
2010-05-27 13:00:00,5.3,5.3,5.28,5.29,135200.0,4.6447,4.6447,4.6272,4.636,135200.0
2010-05-27 13:10:00,5.29,5.31,5.29,5.3,96000.0,4.636,4.6535,4.636,4.6447,96000.0
2010-05-27 13:20:00,5.3,5.32,5.3,5.31,60000.0,4.6447,4.6623,4.6447,4.6535,60000.0
2010-05-27 13:30:00,5.31,5.32,5.31,5.32,112800.0,4.6535,4.6623,4.6535,4.6623,112800.0
2010-05-27 13:40:00,5.32,5.32,5.3,5.31,178400.0,4.6623,4.6623,4.6447,4.6535,178400.0
2010-05-27 13:50:00,5.31,5.31,5.3,5.3,105600.0,4.6535,4.6535,4.6447,4.6447,105600.0
2010-05-27 14:00:00,5.31,5.32,5.3,5.32,141600.0,4.6535,4.6623,4.6447,4.6623,141600.0
2010-05-27 14:10:00,5.32,5.33,5.31,5.32,127200.0,4.6623,4.671,4.6535,4.6623,127200.0
2010-05-27 14:20:00,5.32,5.34,5.32,5.33,920800.0,4.6623,4.6798,4.6623,4.671,920800.0
2010-05-27 14:30:00,5.33,5.33,5.32,5.33,213600.0,4.671,4.671,4.6623,4.671,213600.0
2010-05-27 14:40:00,5.33,5.33,5.32,5.33,121600.0,4.671,4.671,4.6623,4.671,121600.0
2010-05-27 14:50:00,5.33,5.33,5.31,5.32,107200.0,4.671,4.671,4.6535,4.6623,107200.0
2010-05-27 15:00:00,5.32,5.34,5.32,5.33,308800.0,4.6623,4.6798,4.6623,4.671,308800.0
2010-05-27 15:10:00,5.33,5.35,5.32,5.33,168000.0,4.671,4.6886,4.6623,4.671,168000.0
2010-05-27 15:20:00,5.33,5.33,5.31,5.33,306400.0,4.671,4.671,4.6535,4.671,306400.0
2010-05-27 15:30:00,5.33,5.34,5.33,5.34,292800.0,4.671,4.6798,4.671,4.6798,292800.0
2010-05-27 15:40:00,5.34,5.35,5.34,5.35,339200.0,4.6798,4.6886,4.6798,4.6886,339200.0
2010-05-27 15:50:00,5.35,5.38,5.35,5.37,751200.0,4.6886,4.7149,4.6886,4.7061,751200.0
2010-05-28 09:30:00,5.35,5.35,5.31,5.32,156800.0,4.6886,4.6886,4.6535,4.6623,156800.0
2010-05-28 09:40:00,5.32,5.33,5.3,5.33,156800.0,4.6623,4.671,4.6447,4.671,156800.0
2010-05-28 09:50:00,5.33,5.33,5.3,5.32,176800.0,4.671,4.671,4.6447,4.6623,176800.0
2010-05-28 10:00:00,5.32,5.34,5.32,5.34,208000.0,4.6623,4.6798,4.6623,4.6798,208000.0
2010-05-28 10:10:00,5.34,5.36,5.34,5.35,139200.0,4.6798,4.6973,4.6798,4.6886,139200.0
2010-05-28 10:20:00,5.35,5.36,5.35,5.35,219200.0,4.6886,4.6973,4.6886,4.6886,219200.0
2010-05-28 10:30:00,5.35,5.37,5.35,5.36,209600.0,4.6886,4.7061,4.6886,4.6973,209600.0
2010-05-28 10:40:00,5.36,5.36,5.32,5.32,122400.0,4.6973,4.6973,4.6623,4.6623,122400.0
2010-05-28 10:50:00,5.32,5.33,5.32,5.33,384000.0,4.6623,4.671,4.6623,4.671,384000.0
2010-05-28 11:00:00,5.33,5.34,5.31,5.33,112800.0,4.671,4.6798,4.6535,4.671,112800.0
2010-05-28 11:10:00,5.33,5.34,5.3,5.3,279200.0,4.671,4.6798,4.6447,4.6447,279200.0
2010-05-28 11:20:00,5.3,5.31,5.3,5.31,243200.0,4.6447,4.6535,4.6447,4.6535,243200.0
2010-05-28 11:30:00,5.31,5.32,5.31,5.31,88000.0,4.6535,4.6623,4.6535,4.6535,88000.0
2010-05-28 11:40:00,5.31,5.34,5.31,5.34,129600.0,4.6535,4.6798,4.6535,4.6798,129600.0
2010-05-28 11:50:00,5.34,5.34,5.33,5.33,111200.0,4.6798,4.6798,4.671,4.671,111200.0
2010-05-28 12:00:00,5.33,5.34,5.33,5.34,98400.0,4.671,4.6798,4.671,4.6798,98400.0
2010-05-28 12:10:00,5.34,5.36,5.34,5.36,201600.0,4.6798,4.6973,4.6798,4.6973,201600.0
2010-05-28 12:20:00,5.36,5.36,5.35,5.36,86400.0,4.6973,4.6973,4.6886,4.6973,86400.0
2010-05-28 12:30:00,5.36,5.36,5.3,5.3,197600.0,4.6973,4.6973,4.6447,4.6447,197600.0
2010-05-28 12:40:00,5.3,5.32,5.28,5.3,464800.0,4.6447,4.6623,4.6272,4.6447,464800.0
2010-05-28 12:50:00,5.3,5.32,5.3,5.31,137600.0,4.6447,4.6623,4.6447,4.6535,137600.0
2010-05-28 13:00:00,5.31,5.33,5.31,5.31,187200.0,4.6535,4.671,4.6535,4.6535,187200.0
2010-05-28 13:10:00,5.31,5.33,5.31,5.33,187200.0,4.6535,4.671,4.6535,4.671,187200.0
2010-05-28 13:20:00,5.32,5.33,5.32,5.33,136800.0,4.6623,4.671,4.6623,4.671,136800.0
2010-05-28 13:30:00,5.33,5.33,5.32,5.32,179200.0,4.671,4.671,4.6623,4.6623,179200.0
2010-05-28 13:40:00,5.32,5.33,5.31,5.31,164800.0,4.6623,4.671,4.6535,4.6535,164800.0
2010-05-28 13:50:00,5.32,5.32,5.3,5.3,149600.0,4.6623,4.6623,4.6447,4.6447,149600.0
2010-05-28 14:00:00,5.3,5.3,5.28,5.29,116000.0,4.6447,4.6447,4.6272,4.636,116000.0
2010-05-28 14:10:00,5.3,5.3,5.29,5.3,124800.0,4.6447,4.6447,4.636,4.6447,124800.0
2010-05-28 14:20:00,5.3,5.31,5.29,5.31,123200.0,4.6447,4.6535,4.636,4.6535,123200.0
2010-05-28 14:30:00,5.31,5.32,5.3,5.32,86400.0,4.6535,4.6623,4.6447,4.6623,86400.0
2010-05-28 14:40:00,5.32,5.34,5.31,5.33,124800.0,4.6623,4.6798,4.6535,4.671,124800.0
2010-05-28 14:50:00,5.33,5.34,5.32,5.32,171200.0,4.671,4.6798,4.6623,4.6623,171200.0
2010-05-28 15:00:00,5.32,5.33,5.32,5.32,180800.0,4.6623,4.671,4.6623,4.6623,180800.0
2010-05-28 15:10:00,5.32,5.33,5.32,5.33,294400.0,4.6623,4.671,4.6623,4.671,294400.0
2010-05-28 15:20:00,5.33,5.34,5.33,5.34,222400.0,4.671,4.6798,4.671,4.6798,222400.0
2010-05-28 15:30:00,5.34,5.35,5.33,5.34,416000.0,4.6798,4.6886,4.671,4.6798,416000.0
2010-05-28 15:40:00,5.34,5.34,5.3,5.33,652000.0,4.6798,4.6798,4.6447,4.671,652000.0
2010-05-28 15:50:00,5.33,5.34,5.3,5.31,948000.0,4.671,4.6798,4.6447,4.6535,948000.0
2010-06-01 09:30:00,5.27,5.27,5.19,5.19,332000.0,4.6185,4.6185,4.5483,4.5483,332000.0
2010-06-01 09:40:00,5.19,5.22,5.19,5.21,150400.0,4.5483,4.5746,4.5483,4.5659,150400.0
2010-06-01 09:50:00,5.22,5.23,5.19,5.2,147200.0,4.5746,4.5834,4.5483,4.5571,147200.0
2010-06-01 10:00:00,5.2,5.25,5.2,5.24,296000.0,4.5571,4.6009,4.5571,4.5922,296000.0
2010-06-01 10:10:00,5.23,5.25,5.23,5.25,325600.0,4.5834,4.6009,4.5834,4.6009,325600.0
2010-06-01 10:20:00,5.25,5.29,5.24,5.28,208800.0,4.6009,4.636,4.5922,4.6272,208800.0
2010-06-01 10:30:00,5.28,5.29,5.27,5.27,203200.0,4.6272,4.636,4.6185,4.6185,203200.0
2010-06-01 10:40:00,5.27,5.28,5.25,5.26,131200.0,4.6185,4.6272,4.6009,4.6097,131200.0
2010-06-01 10:50:00,5.26,5.26,5.25,5.25,151200.0,4.6097,4.6097,4.6009,4.6009,151200.0
2010-06-01 11:00:00,5.25,5.26,5.24,5.25,135200.0,4.6009,4.6097,4.5922,4.6009,135200.0
2010-06-01 11:10:00,5.25,5.25,5.24,5.24,96000.0,4.6009,4.6009,4.5922,4.5922,96000.0
2010-06-01 11:20:00,5.24,5.25,5.23,5.25,90400.0,4.5922,4.6009,4.5834,4.6009,90400.0
2010-06-01 11:30:00,5.25,5.25,5.23,5.24,93600.0,4.6009,4.6009,4.5834,4.5922,93600.0
2010-06-01 11:40:00,5.24,5.24,5.21,5.22,196800.0,4.5922,4.5922,4.5659,4.5746,196800.0
2010-06-01 11:50:00,5.22,5.22,5.2,5.2,173600.0,4.5746,4.5746,4.5571,4.5571,173600.0
2010-06-01 12:00:00,5.2,5.22,5.2,5.21,106400.0,4.5571,4.5746,4.5571,4.5659,106400.0
2010-06-01 12:10:00,5.21,5.23,5.21,5.22,235200.0,4.5659,4.5834,4.5659,4.5746,235200.0
2010-06-01 12:20:00,5.22,5.23,5.22,5.23,40800.0,4.5746,4.5834,4.5746,4.5834,40800.0
2010-06-01 12:30:00,5.24,5.24,5.23,5.23,52000.0,4.5922,4.5922,4.5834,4.5834,52000.0
2010-06-01 12:40:00,5.24,5.24,5.23,5.23,122400.0,4.5922,4.5922,4.5834,4.5834,122400.0
2010-06-01 12:50:00,5.24,5.24,5.21,5.21,54400.0,4.5922,4.5922,4.5659,4.5659,54400.0
2010-06-01 13:00:00,5.21,5.22,5.21,5.22,136000.0,4.5659,4.5746,4.5659,4.5746,136000.0
2010-06-01 13:10:00,5.22,5.25,5.22,5.25,85600.0,4.5746,4.6009,4.5746,4.6009,85600.0
2010-06-01 13:20:00,5.25,5.25,5.24,5.25,153600.0,4.6009,4.6009,4.5922,4.6009,153600.0
2010-06-01 13:30:00,5.25,5.26,5.25,5.25,234400.0,4.6009,4.6097,4.6009,4.6009,234400.0
2010-06-01 13:40:00,5.25,5.26,5.24,5.24,160800.0,4.6009,4.6097,4.5922,4.5922,160800.0
2010-06-01 13:50:00,5.24,5.24,5.22,5.22,134400.0,4.5922,4.5922,4.5746,4.5746,134400.0
2010-06-01 14:00:00,5.22,5.22,5.19,5.2,288000.0,4.5746,4.5746,4.5483,4.5571,288000.0
2010-06-01 14:10:00,5.2,5.21,5.19,5.2,177600.0,4.5571,4.5659,4.5483,4.5571,177600.0
2010-06-01 14:20:00,5.2,5.21,5.19,5.2,270400.0,4.5571,4.5659,4.5483,4.5571,270400.0
2010-06-01 14:30:00,5.21,5.22,5.2,5.21,152000.0,4.5659,4.5746,4.5571,4.5659,152000.0
2010-06-01 14:40:00,5.21,5.23,5.21,5.22,164000.0,4.5659,4.5834,4.5659,4.5746,164000.0
2010-06-01 14:50:00,5.22,5.22,5.19,5.21,84000.0,4.5746,4.5746,4.5483,4.5659,84000.0
2010-06-01 15:00:00,5.21,5.22,5.19,5.2,321600.0,4.5659,4.5746,4.5483,4.5571,321600.0
2010-06-01 15:10:00,5.19,5.21,5.18,5.19,148000.0,4.5483,4.5659,4.5396,4.5483,148000.0
2010-06-01 15:20:00,5.19,5.2,5.16,5.17,402400.0,4.5483,4.5571,4.5221,4.5308,402400.0
2010-06-01 15:30:00,5.17,5.19,5.16,5.18,269600.0,4.5308,4.5483,4.5221,4.5396,269600.0
2010-06-01 15:40:00,5.18,5.18,5.15,5.15,471200.0,4.5396,4.5396,4.5133,4.5133,471200.0
2010-06-01 15:50:00,5.15,5.15,5.13,5.13,812800.0,4.5133,4.5133,4.4958,4.4958,812800.0
2010-06-02 09:30:00,5.15,5.16,5.11,5.12,313600.0,4.5133,4.5221,4.4782,4.487,313600.0
2010-06-02 09:40:00,5.11,5.12,5.09,5.09,373600.0,4.4782,4.487,4.4607,4.4607,373600.0
2010-06-02 09:50:00,5.09,5.1,5.08,5.09,312000.0,4.4607,4.4695,4.4519,4.4607,312000.0
2010-06-02 10:00:00,5.09,5.11,5.08,5.09,561600.0,4.4607,4.4782,4.4519,4.4607,561600.0
2010-06-02 10:10:00,5.09,5.1,5.06,5.07,660000.0,4.4607,4.4695,4.4344,4.4432,660000.0
2010-06-02 10:20:00,5.07,5.09,5.07,5.08,399200.0,4.4432,4.4607,4.4432,4.4519,399200.0
2010-06-02 10:30:00,5.08,5.11,5.08,5.1,390400.0,4.4519,4.4782,4.4519,4.4695,390400.0
2010-06-02 10:40:00,5.1,5.1,5.09,5.1,116000.0,4.4695,4.4695,4.4607,4.4695,116000.0
2010-06-02 10:50:00,5.1,5.11,5.1,5.1,276800.0,4.4695,4.4782,4.4695,4.4695,276800.0
2010-06-02 11:00:00,5.1,5.13,5.09,5.12,320000.0,4.4695,4.4958,4.4607,4.487,320000.0
2010-06-02 11:10:00,5.12,5.13,5.12,5.12,140000.0,4.487,4.4958,4.487,4.487,140000.0
2010-06-02 11:20:00,5.13,5.14,5.13,5.13,113600.0,4.4958,4.5045,4.4958,4.4958,113600.0
2010-06-02 11:30:00,5.13,5.15,5.13,5.14,138400.0,4.4958,4.5133,4.4958,4.5045,138400.0
2010-06-02 11:40:00,5.14,5.15,5.13,5.13,406400.0,4.5045,4.5133,4.4958,4.4958,406400.0
2010-06-02 11:50:00,5.13,5.14,5.12,5.12,584000.0,4.4958,4.5045,4.487,4.487,584000.0
2010-06-02 12:00:00,5.12,5.14,5.12,5.13,184000.0,4.487,4.5045,4.487,4.4958,184000.0
2010-06-02 12:10:00,5.13,5.14,5.13,5.13,287200.0,4.4958,4.5045,4.4958,4.4958,287200.0
2010-06-02 12:20:00,5.12,5.13,5.12,5.13,302400.0,4.487,4.4958,4.487,4.4958,302400.0
2010-06-02 12:30:00,5.13,5.15,5.13,5.14,139200.0,4.4958,4.5133,4.4958,4.5045,139200.0
2010-06-02 12:40:00,5.14,5.16,5.14,5.15,284000.0,4.5045,4.5221,4.5045,4.5133,284000.0
2010-06-02 12:50:00,5.15,5.15,5.13,5.14,460000.0,4.5133,4.5133,4.4958,4.5045,460000.0
2010-06-02 13:00:00,5.14,5.15,5.14,5.14,315200.0,4.5045,4.5133,4.5045,4.5045,315200.0
2010-06-02 13:10:00,5.14,5.14,5.14,5.14,196800.0,4.5045,4.5045,4.5045,4.5045,196800.0
2010-06-02 13:20:00,5.14,5.14,5.13,5.14,106400.0,4.5045,4.5045,4.4958,4.5045,106400.0
2010-06-02 13:30:00,5.14,5.14,5.14,5.14,231200.0,4.5045,4.5045,4.5045,4.5045,231200.0
2010-06-02 13:40:00,5.14,5.14,5.13,5.13,163200.0,4.5045,4.5045,4.4958,4.4958,163200.0
2010-06-02 13:50:00,5.13,5.13,5.12,5.12,314400.0,4.4958,4.4958,4.487,4.487,314400.0
2010-06-02 14:00:00,5.12,5.12,5.11,5.11,359200.0,4.487,4.487,4.4782,4.4782,359200.0
2010-06-02 14:10:00,5.11,5.12,5.1,5.1,169600.0,4.4782,4.487,4.4695,4.4695,169600.0
2010-06-02 14:20:00,5.1,5.12,5.1,5.11,189600.0,4.4695,4.487,4.4695,4.4782,189600.0
2010-06-02 14:30:00,5.11,5.13,5.11,5.13,266400.0,4.4782,4.4958,4.4782,4.4958,266400.0
2010-06-02 14:40:00,5.13,5.16,5.13,5.15,356800.0,4.4958,4.5221,4.4958,4.5133,356800.0
2010-06-02 14:50:00,5.15,5.17,5.15,5.17,356800.0,4.5133,4.5308,4.5133,4.5308,356800.0
2010-06-02 15:00:00,5.17,5.19,5.17,5.18,350400.0,4.5308,4.5483,4.5308,4.5396,350400.0
2010-06-02 15:10:00,5.18,5.2,5.18,5.19,420000.0,4.5396,4.5571,4.5396,4.5483,420000.0
2010-06-02 15:20:00,5.19,5.2,5.19,5.2,219200.0,4.5483,4.5571,4.5483,4.5571,219200.0
2010-06-02 15:30:00,5.2,5.21,5.18,5.19,396000.0,4.5571,4.5659,4.5396,4.5483,396000.0
2010-06-02 15:40:00,5.19,5.21,5.19,5.2,628000.0,4.5483,4.5659,4.5483,4.5571,628000.0
2010-06-02 15:50:00,5.2,5.25,5.2,5.24,1648000.0,4.5571,4.6009,4.5571,4.5922,1648000.0
2010-06-03 09:30:00,5.26,5.3,5.25,5.28,205600.0,4.6097,4.6447,4.6009,4.6272,205600.0
2010-06-03 09:40:00,5.28,5.31,5.27,5.31,199200.0,4.6272,4.6535,4.6185,4.6535,199200.0
2010-06-03 09:50:00,5.31,5.31,5.29,5.3,208800.0,4.6535,4.6535,4.636,4.6447,208800.0
2010-06-03 10:00:00,5.3,5.3,5.26,5.26,504800.0,4.6447,4.6447,4.6097,4.6097,504800.0
2010-06-03 10:10:00,5.26,5.27,5.24,5.25,389600.0,4.6097,4.6185,4.5922,4.6009,389600.0
2010-06-03 10:20:00,5.25,5.25,5.23,5.25,295200.0,4.6009,4.6009,4.5834,4.6009,295200.0
2010-06-03 10:30:00,5.25,5.26,5.24,5.24,278400.0,4.6009,4.6097,4.5922,4.5922,278400.0
2010-06-03 10:40:00,5.24,5.26,5.24,5.25,370400.0,4.5922,4.6097,4.5922,4.6009,370400.0
2010-06-03 10:50:00,5.26,5.26,5.25,5.25,353600.0,4.6097,4.6097,4.6009,4.6009,353600.0
2010-06-03 11:00:00,5.26,5.27,5.25,5.26,82400.0,4.6097,4.6185,4.6009,4.6097,82400.0
2010-06-03 11:10:00,5.26,5.27,5.26,5.26,44000.0,4.6097,4.6185,4.6097,4.6097,44000.0
2010-06-03 11:20:00,5.26,5.26,5.25,5.25,233600.0,4.6097,4.6097,4.6009,4.6009,233600.0
2010-06-03 11:30:00,5.25,5.26,5.25,5.26,212800.0,4.6009,4.6097,4.6009,4.6097,212800.0
2010-06-03 11:40:00,5.26,5.26,5.25,5.26,244800.0,4.6097,4.6097,4.6009,4.6097,244800.0
2010-06-03 11:50:00,5.26,5.26,5.25,5.25,46400.0,4.6097,4.6097,4.6009,4.6009,46400.0
2010-06-03 12:00:00,5.25,5.26,5.24,5.25,416000.0,4.6009,4.6097,4.5922,4.6009,416000.0
2010-06-03 12:10:00,5.25,5.26,5.24,5.25,332800.0,4.6009,4.6097,4.5922,4.6009,332800.0
2010-06-03 12:20:00,5.25,5.25,5.23,5.24,162400.0,4.6009,4.6009,4.5834,4.5922,162400.0
2010-06-03 12:30:00,5.24,5.25,5.23,5.25,186400.0,4.5922,4.6009,4.5834,4.6009,186400.0
2010-06-03 12:40:00,5.25,5.26,5.24,5.25,100800.0,4.6009,4.6097,4.5922,4.6009,100800.0
2010-06-03 12:50:00,5.25,5.25,5.24,5.25,172800.0,4.6009,4.6009,4.5922,4.6009,172800.0
2010-06-03 13:00:00,5.25,5.26,5.25,5.26,151200.0,4.6009,4.6097,4.6009,4.6097,151200.0
2010-06-03 13:10:00,5.26,5.26,5.25,5.25,96000.0,4.6097,4.6097,4.6009,4.6009,96000.0
2010-06-03 13:20:00,5.25,5.25,5.24,5.25,155200.0,4.6009,4.6009,4.5922,4.6009,155200.0
2010-06-03 13:30:00,5.25,5.26,5.25,5.25,125600.0,4.6009,4.6097,4.6009,4.6009,125600.0
2010-06-03 13:40:00,5.26,5.27,5.26,5.27,110400.0,4.6097,4.6185,4.6097,4.6185,110400.0
2010-06-03 13:50:00,5.27,5.27,5.26,5.26,80800.0,4.6185,4.6185,4.6097,4.6097,80800.0
2010-06-03 14:00:00,5.26,5.26,5.25,5.26,70400.0,4.6097,4.6097,4.6009,4.6097,70400.0
2010-06-03 14:10:00,5.26,5.28,5.26,5.27,96800.0,4.6097,4.6272,4.6097,4.6185,96800.0
2010-06-03 14:20:00,5.27,5.28,5.27,5.27,90400.0,4.6185,4.6272,4.6185,4.6185,90400.0
2010-06-03 14:30:00,5.27,5.29,5.27,5.28,85600.0,4.6185,4.636,4.6185,4.6272,85600.0
2010-06-03 14:40:00,5.28,5.29,5.28,5.28,80800.0,4.6272,4.636,4.6272,4.6272,80800.0
2010-06-03 14:50:00,5.28,5.29,5.28,5.28,91200.0,4.6272,4.636,4.6272,4.6272,91200.0
2010-06-03 15:00:00,5.29,5.29,5.28,5.29,175200.0,4.636,4.636,4.6272,4.636,175200.0
2010-06-03 15:10:00,5.29,5.29,5.27,5.27,168000.0,4.636,4.636,4.6185,4.6185,168000.0
2010-06-03 15:20:00,5.27,5.3,5.27,5.3,143200.0,4.6185,4.6447,4.6185,4.6447,143200.0
2010-06-03 15:30:00,5.29,5.29,5.28,5.28,526400.0,4.636,4.636,4.6272,4.6272,526400.0
2010-06-03 15:40:00,5.29,5.29,5.27,5.27,340000.0,4.636,4.636,4.6185,4.6185,340000.0
2010-06-03 15:50:00,5.27,5.28,5.26,5.28,760000.0,4.6185,4.6272,4.6097,4.6272,760000.0
2010-06-04 09:30:00,5.18,5.19,5.17,5.18,374400.0,4.5396,4.5483,4.5308,4.5396,374400.0
2010-06-04 09:40:00,5.18,5.21,5.17,5.21,586400.0,4.5396,4.5659,4.5308,4.5659,586400.0
2010-06-04 09:50:00,5.21,5.23,5.21,5.21,264000.0,4.5659,4.5834,4.5659,4.5659,264000.0
2010-06-04 10:00:00,5.21,5.21,5.2,5.21,181600.0,4.5659,4.5659,4.5571,4.5659,181600.0
2010-06-04 10:10:00,5.21,5.22,5.2,5.2,137600.0,4.5659,4.5746,4.5571,4.5571,137600.0
2010-06-04 10:20:00,5.2,5.21,5.2,5.21,244000.0,4.5571,4.5659,4.5571,4.5659,244000.0
2010-06-04 10:30:00,5.21,5.21,5.2,5.2,208000.0,4.5659,4.5659,4.5571,4.5571,208000.0
2010-06-04 10:40:00,5.2,5.21,5.19,5.21,320000.0,4.5571,4.5659,4.5483,4.5659,320000.0
2010-06-04 10:50:00,5.21,5.21,5.2,5.2,194400.0,4.5659,4.5659,4.5571,4.5571,194400.0
2010-06-04 11:00:00,5.2,5.22,5.2,5.21,165600.0,4.5571,4.5746,4.5571,4.5659,165600.0
2010-06-04 11:10:00,5.21,5.21,5.2,5.2,360000.0,4.5659,4.5659,4.5571,4.5571,360000.0
2010-06-04 11:20:00,5.2,5.21,5.19,5.19,243200.0,4.5571,4.5659,4.5483,4.5483,243200.0
2010-06-04 11:30:00,5.19,5.21,5.19,5.2,246400.0,4.5483,4.5659,4.5483,4.5571,246400.0
2010-06-04 11:40:00,5.2,5.21,5.19,5.2,233600.0,4.5571,4.5659,4.5483,4.5571,233600.0
2010-06-04 11:50:00,5.2,5.2,5.19,5.19,249600.0,4.5571,4.5571,4.5483,4.5483,249600.0
2010-06-04 12:00:00,5.19,5.19,5.18,5.18,911200.0,4.5483,4.5483,4.5396,4.5396,911200.0
2010-06-04 12:10:00,5.18,5.19,5.18,5.18,259200.0,4.5396,4.5483,4.5396,4.5396,259200.0
2010-06-04 12:20:00,5.18,5.19,5.18,5.18,471200.0,4.5396,4.5483,4.5396,4.5396,471200.0
2010-06-04 12:30:00,5.18,5.18,5.18,5.18,200000.0,4.5396,4.5396,4.5396,4.5396,200000.0
2010-06-04 12:40:00,5.18,5.18,5.17,5.17,179200.0,4.5396,4.5396,4.5308,4.5308,179200.0
2010-06-04 12:50:00,5.17,5.19,5.17,5.18,494400.0,4.5308,4.5483,4.5308,4.5396,494400.0
2010-06-04 13:00:00,5.18,5.18,5.17,5.18,253600.0,4.5396,4.5396,4.5308,4.5396,253600.0
2010-06-04 13:10:00,5.18,5.18,5.16,5.17,328000.0,4.5396,4.5396,4.5221,4.5308,328000.0
2010-06-04 13:20:00,5.17,5.18,5.17,5.17,436000.0,4.5308,4.5396,4.5308,4.5308,436000.0
2010-06-04 13:30:00,5.17,5.18,5.17,5.17,274400.0,4.5308,4.5396,4.5308,4.5308,274400.0
2010-06-04 13:40:00,5.17,5.17,5.17,5.17,281600.0,4.5308,4.5308,4.5308,4.5308,281600.0
2010-06-04 13:50:00,5.17,5.17,5.17,5.17,345600.0,4.5308,4.5308,4.5308,4.5308,345600.0
2010-06-04 14:00:00,5.17,5.18,5.15,5.15,193600.0,4.5308,4.5396,4.5133,4.5133,193600.0
2010-06-04 14:10:00,5.15,5.15,5.14,5.14,228000.0,4.5133,4.5133,4.5045,4.5045,228000.0
2010-06-04 14:20:00,5.14,5.16,5.13,5.13,258400.0,4.5045,4.5221,4.4958,4.4958,258400.0
2010-06-04 14:30:00,5.13,5.14,5.12,5.12,326400.0,4.4958,4.5045,4.487,4.487,326400.0
2010-06-04 14:40:00,5.12,5.14,5.11,5.11,340000.0,4.487,4.5045,4.4782,4.4782,340000.0
2010-06-04 14:50:00,5.11,5.11,5.09,5.09,537600.0,4.4782,4.4782,4.4607,4.4607,537600.0
2010-06-04 15:00:00,5.09,5.12,5.09,5.11,510400.0,4.4607,4.487,4.4607,4.4782,510400.0
2010-06-04 15:10:00,5.12,5.12,5.1,5.12,340800.0,4.487,4.487,4.4695,4.487,340800.0
2010-06-04 15:20:00,5.12,5.12,5.09,5.09,488800.0,4.487,4.487,4.4607,4.4607,488800.0
2010-06-04 15:30:00,5.09,5.11,5.09,5.1,682400.0,4.4607,4.4782,4.4607,4.4695,682400.0
2010-06-04 15:40:00,5.1,5.11,5.06,5.1,820800.0,4.4695,4.4782,4.4344,4.4695,820800.0
2010-06-04 15:50:00,5.1,5.11,5.07,5.1,1295200.0,4.4695,4.4782,4.4432,4.4695,1295200.0
2010-06-07 09:30:00,5.11,5.12,5.09,5.09,200000.0,4.4782,4.487,4.4607,4.4607,200000.0
2010-06-07 09:40:00,5.09,5.1,5.05,5.08,193600.0,4.4607,4.4695,4.4257,4.4519,193600.0
2010-06-07 09:50:00,5.08,5.1,5.07,5.09,198400.0,4.4519,4.4695,4.4432,4.4607,198400.0
2010-06-07 10:00:00,5.09,5.11,5.08,5.1,242400.0,4.4607,4.4782,4.4519,4.4695,242400.0
2010-06-07 10:10:00,5.1,5.12,5.09,5.09,336800.0,4.4695,4.487,4.4607,4.4607,336800.0
2010-06-07 10:20:00,5.09,5.1,5.09,5.09,271200.0,4.4607,4.4695,4.4607,4.4607,271200.0
2010-06-07 10:30:00,5.09,5.09,5.06,5.07,148000.0,4.4607,4.4607,4.4344,4.4432,148000.0
2010-06-07 10:40:00,5.07,5.08,5.06,5.06,228000.0,4.4432,4.4519,4.4344,4.4344,228000.0
2010-06-07 10:50:00,5.07,5.07,5.03,5.03,459200.0,4.4432,4.4432,4.4081,4.4081,459200.0
2010-06-07 11:00:00,5.04,5.05,5.04,5.05,204000.0,4.4169,4.4257,4.4169,4.4257,204000.0
2010-06-07 11:10:00,5.05,5.05,5.03,5.04,164000.0,4.4257,4.4257,4.4081,4.4169,164000.0
2010-06-07 11:20:00,5.04,5.05,5.03,5.05,148000.0,4.4169,4.4257,4.4081,4.4257,148000.0
2010-06-07 11:30:00,5.05,5.07,5.05,5.06,131200.0,4.4257,4.4432,4.4257,4.4344,131200.0
2010-06-07 11:40:00,5.06,5.06,5.05,5.06,114400.0,4.4344,4.4344,4.4257,4.4344,114400.0
2010-06-07 11:50:00,5.06,5.08,5.06,5.08,316800.0,4.4344,4.4519,4.4344,4.4519,316800.0
2010-06-07 12:00:00,5.08,5.11,5.08,5.1,557600.0,4.4519,4.4782,4.4519,4.4695,557600.0
2010-06-07 12:10:00,5.1,5.11,5.1,5.11,353600.0,4.4695,4.4782,4.4695,4.4782,353600.0
2010-06-07 12:20:00,5.11,5.11,5.09,5.09,229600.0,4.4782,4.4782,4.4607,4.4607,229600.0
2010-06-07 12:30:00,5.09,5.09,5.08,5.08,353600.0,4.4607,4.4607,4.4519,4.4519,353600.0
2010-06-07 12:40:00,5.08,5.09,5.08,5.08,205600.0,4.4519,4.4607,4.4519,4.4519,205600.0
2010-06-07 12:50:00,5.08,5.09,5.08,5.08,117600.0,4.4519,4.4607,4.4519,4.4519,117600.0
2010-06-07 13:00:00,5.08,5.08,5.06,5.07,191200.0,4.4519,4.4519,4.4344,4.4432,191200.0
2010-06-07 13:10:00,5.07,5.07,5.06,5.07,123200.0,4.4432,4.4432,4.4344,4.4432,123200.0
2010-06-07 13:20:00,5.07,5.08,5.07,5.08,149600.0,4.4432,4.4519,4.4432,4.4519,149600.0
2010-06-07 13:30:00,5.08,5.09,5.07,5.08,180800.0,4.4519,4.4607,4.4432,4.4519,180800.0
2010-06-07 13:40:00,5.08,5.09,5.07,5.07,292800.0,4.4519,4.4607,4.4432,4.4432,292800.0
2010-06-07 13:50:00,5.07,5.08,5.07,5.07,347200.0,4.4432,4.4519,4.4432,4.4432,347200.0
2010-06-07 14:00:00,5.07,5.08,5.07,5.07,202400.0,4.4432,4.4519,4.4432,4.4432,202400.0
2010-06-07 14:10:00,5.08,5.08,5.06,5.06,116800.0,4.4519,4.4519,4.4344,4.4344,116800.0
2010-06-07 14:20:00,5.06,5.06,5.05,5.05,166400.0,4.4344,4.4344,4.4257,4.4257,166400.0
2010-06-07 14:30:00,5.06,5.06,5.04,5.04,152800.0,4.4344,4.4344,4.4169,4.4169,152800.0
2010-06-07 14:40:00,5.04,5.04,5.02,5.03,168800.0,4.4169,4.4169,4.3994,4.4081,168800.0
2010-06-07 14:50:00,5.03,5.03,5.02,5.03,132000.0,4.4081,4.4081,4.3994,4.4081,132000.0
2010-06-07 15:00:00,5.03,5.05,5.03,5.05,184800.0,4.4081,4.4257,4.4081,4.4257,184800.0
2010-06-07 15:10:00,5.05,5.05,5.02,5.02,340800.0,4.4257,4.4257,4.3994,4.3994,340800.0
2010-06-07 15:20:00,5.02,5.02,5.0,5.0,205600.0,4.3994,4.3994,4.3818,4.3818,205600.0
2010-06-07 15:30:00,5.0,5.0,4.99,5.0,885600.0,4.3818,4.3818,4.3731,4.3818,885600.0
2010-06-07 15:40:00,5.0,5.0,4.97,4.97,844800.0,4.3818,4.3818,4.3555,4.3555,844800.0
2010-06-07 15:50:00,4.98,4.99,4.97,4.97,1145600.0,4.3643,4.3731,4.3555,4.3555,1145600.0
2010-06-08 09:30:00,4.98,5.02,4.95,5.01,397600.0,4.3643,4.3994,4.338,4.3906,397600.0
2010-06-08 09:40:00,5.01,5.01,4.96,4.96,236000.0,4.3906,4.3906,4.3468,4.3468,236000.0
2010-06-08 09:50:00,4.96,4.96,4.89,4.9,507200.0,4.3468,4.3468,4.2854,4.2942,507200.0
2010-06-08 10:00:00,4.9,4.91,4.89,4.91,605600.0,4.2942,4.303,4.2854,4.303,605600.0
2010-06-08 10:10:00,4.91,4.92,4.88,4.88,337600.0,4.303,4.3117,4.2767,4.2767,337600.0
2010-06-08 10:20:00,4.88,4.88,4.87,4.87,357600.0,4.2767,4.2767,4.2679,4.2679,357600.0
2010-06-08 10:30:00,4.88,4.88,4.85,4.86,656800.0,4.2767,4.2767,4.2504,4.2591,656800.0
2010-06-08 10:40:00,4.86,4.86,4.82,4.83,880800.0,4.2591,4.2591,4.2241,4.2329,880800.0
2010-06-08 10:50:00,4.83,4.85,4.82,4.85,694400.0,4.2329,4.2504,4.2241,4.2504,694400.0
2010-06-08 11:00:00,4.85,4.85,4.81,4.81,576000.0,4.2504,4.2504,4.2153,4.2153,576000.0
2010-06-08 11:10:00,4.82,4.84,4.8,4.84,676800.0,4.2241,4.2416,4.2066,4.2416,676800.0
2010-06-08 11:20:00,4.84,4.89,4.84,4.87,370400.0,4.2416,4.2854,4.2416,4.2679,370400.0
2010-06-08 11:30:00,4.87,4.89,4.87,4.88,448000.0,4.2679,4.2854,4.2679,4.2767,448000.0
2010-06-08 11:40:00,4.88,4.89,4.86,4.88,343200.0,4.2767,4.2854,4.2591,4.2767,343200.0
2010-06-08 11:50:00,4.88,4.91,4.88,4.9,451200.0,4.2767,4.303,4.2767,4.2942,451200.0
2010-06-08 12:00:00,4.9,4.91,4.89,4.89,311200.0,4.2942,4.303,4.2854,4.2854,311200.0
2010-06-08 12:10:00,4.89,4.89,4.87,4.88,240800.0,4.2854,4.2854,4.2679,4.2767,240800.0
2010-06-08 12:20:00,4.88,4.88,4.87,4.88,136000.0,4.2767,4.2767,4.2679,4.2767,136000.0
2010-06-08 12:30:00,4.88,4.89,4.87,4.89,244000.0,4.2767,4.2854,4.2679,4.2854,244000.0
2010-06-08 12:40:00,4.89,4.89,4.87,4.87,337600.0,4.2854,4.2854,4.2679,4.2679,337600.0
2010-06-08 12:50:00,4.87,4.88,4.87,4.88,306400.0,4.2679,4.2767,4.2679,4.2767,306400.0
2010-06-08 13:00:00,4.88,4.88,4.86,4.87,257600.0,4.2767,4.2767,4.2591,4.2679,257600.0
2010-06-08 13:10:00,4.87,4.87,4.86,4.86,148000.0,4.2679,4.2679,4.2591,4.2591,148000.0
2010-06-08 13:20:00,4.86,4.86,4.84,4.84,327200.0,4.2591,4.2591,4.2416,4.2416,327200.0
2010-06-08 13:30:00,4.84,4.84,4.81,4.82,263200.0,4.2416,4.2416,4.2153,4.2241,263200.0
2010-06-08 13:40:00,4.83,4.83,4.81,4.81,275200.0,4.2329,4.2329,4.2153,4.2153,275200.0
2010-06-08 13:50:00,4.81,4.82,4.8,4.82,299200.0,4.2153,4.2241,4.2066,4.2241,299200.0
2010-06-08 14:00:00,4.82,4.83,4.81,4.82,138400.0,4.2241,4.2329,4.2153,4.2241,138400.0
2010-06-08 14:10:00,4.81,4.82,4.8,4.82,327200.0,4.2153,4.2241,4.2066,4.2241,327200.0
2010-06-08 14:20:00,4.82,4.86,4.82,4.85,222400.0,4.2241,4.2591,4.2241,4.2504,222400.0
2010-06-08 14:30:00,4.84,4.87,4.84,4.86,347200.0,4.2416,4.2679,4.2416,4.2591,347200.0
2010-06-08 14:40:00,4.87,4.88,4.86,4.87,337600.0,4.2679,4.2767,4.2591,4.2679,337600.0
2010-06-08 14:50:00,4.87,4.87,4.85,4.85,246400.0,4.2679,4.2679,4.2504,4.2504,246400.0
2010-06-08 15:00:00,4.85,4.86,4.84,4.86,344000.0,4.2504,4.2591,4.2416,4.2591,344000.0
2010-06-08 15:10:00,4.86,4.86,4.83,4.84,481600.0,4.2591,4.2591,4.2329,4.2416,481600.0
2010-06-08 15:20:00,4.84,4.88,4.84,4.87,468800.0,4.2416,4.2767,4.2416,4.2679,468800.0
2010-06-08 15:30:00,4.88,4.9,4.87,4.9,865600.0,4.2767,4.2942,4.2679,4.2942,865600.0
2010-06-08 15:40:00,4.9,4.9,4.88,4.88,1589600.0,4.2942,4.2942,4.2767,4.2767,1589600.0
2010-06-08 15:50:00,4.88,4.9,4.88,4.89,1632800.0,4.2767,4.2942,4.2767,4.2854,1632800.0
2010-06-09 09:30:00,4.93,4.95,4.92,4.94,420800.0,4.3205,4.338,4.3117,4.3293,420800.0
2010-06-09 09:40:00,4.94,4.96,4.94,4.96,781600.0,4.3293,4.3468,4.3293,4.3468,781600.0
2010-06-09 09:50:00,4.96,4.99,4.95,4.99,367200.0,4.3468,4.3731,4.338,4.3731,367200.0
2010-06-09 10:00:00,4.99,5.0,4.96,4.97,264000.0,4.3731,4.3818,4.3468,4.3555,264000.0
2010-06-09 10:10:00,4.97,5.0,4.97,4.99,245600.0,4.3555,4.3818,4.3555,4.3731,245600.0
2010-06-09 10:20:00,4.99,5.0,4.98,4.98,166400.0,4.3731,4.3818,4.3643,4.3643,166400.0
2010-06-09 10:30:00,4.98,4.98,4.96,4.96,480000.0,4.3643,4.3643,4.3468,4.3468,480000.0
2010-06-09 10:40:00,4.96,4.99,4.95,4.98,275200.0,4.3468,4.3731,4.338,4.3643,275200.0
2010-06-09 10:50:00,4.98,5.0,4.98,4.99,214400.0,4.3643,4.3818,4.3643,4.3731,214400.0
2010-06-09 11:00:00,4.99,5.02,4.98,5.02,171200.0,4.3731,4.3994,4.3643,4.3994,171200.0
2010-06-09 11:10:00,5.02,5.03,5.01,5.02,132000.0,4.3994,4.4081,4.3906,4.3994,132000.0
2010-06-09 11:20:00,5.02,5.05,5.02,5.04,142400.0,4.3994,4.4257,4.3994,4.4169,142400.0
2010-06-09 11:30:00,5.04,5.04,5.03,5.03,342400.0,4.4169,4.4169,4.4081,4.4081,342400.0
2010-06-09 11:40:00,5.03,5.04,5.01,5.02,124000.0,4.4081,4.4169,4.3906,4.3994,124000.0
2010-06-09 11:50:00,5.02,5.03,5.01,5.02,205600.0,4.3994,4.4081,4.3906,4.3994,205600.0
2010-06-09 12:00:00,5.02,5.02,5.01,5.02,81600.0,4.3994,4.3994,4.3906,4.3994,81600.0
2010-06-09 12:10:00,5.02,5.02,5.01,5.01,77600.0,4.3994,4.3994,4.3906,4.3906,77600.0
2010-06-09 12:20:00,5.01,5.01,5.01,5.01,252000.0,4.3906,4.3906,4.3906,4.3906,252000.0
2010-06-09 12:30:00,5.01,5.01,5.0,5.01,382400.0,4.3906,4.3906,4.3818,4.3906,382400.0
2010-06-09 12:40:00,5.01,5.01,5.0,5.01,175200.0,4.3906,4.3906,4.3818,4.3906,175200.0
2010-06-09 12:50:00,5.02,5.02,5.0,5.0,214400.0,4.3994,4.3994,4.3818,4.3818,214400.0
2010-06-09 13:00:00,5.0,5.0,4.99,4.99,222400.0,4.3818,4.3818,4.3731,4.3731,222400.0
2010-06-09 13:10:00,4.99,5.0,4.99,5.0,74400.0,4.3731,4.3818,4.3731,4.3818,74400.0
2010-06-09 13:20:00,5.0,5.0,4.99,4.99,152800.0,4.3818,4.3818,4.3731,4.3731,152800.0
2010-06-09 13:30:00,4.99,4.99,4.98,4.98,105600.0,4.3731,4.3731,4.3643,4.3643,105600.0
2010-06-09 13:40:00,4.98,5.0,4.98,4.99,213600.0,4.3643,4.3818,4.3643,4.3731,213600.0
2010-06-09 13:50:00,4.99,5.0,4.98,5.0,182400.0,4.3731,4.3818,4.3643,4.3818,182400.0
2010-06-09 14:00:00,5.0,5.0,4.98,4.99,469600.0,4.3818,4.3818,4.3643,4.3731,469600.0
2010-06-09 14:10:00,4.98,5.01,4.98,5.0,320800.0,4.3643,4.3906,4.3643,4.3818,320800.0
2010-06-09 14:20:00,5.0,5.01,4.99,5.01,216000.0,4.3818,4.3906,4.3731,4.3906,216000.0
2010-06-09 14:30:00,5.01,5.01,5.0,5.01,160800.0,4.3906,4.3906,4.3818,4.3906,160800.0
2010-06-09 14:40:00,5.0,5.01,4.99,5.0,633600.0,4.3818,4.3906,4.3731,4.3818,633600.0
2010-06-09 14:50:00,5.0,5.0,4.97,4.97,524000.0,4.3818,4.3818,4.3555,4.3555,524000.0
2010-06-09 15:00:00,4.97,4.98,4.97,4.97,452000.0,4.3555,4.3643,4.3555,4.3555,452000.0
2010-06-09 15:10:00,4.97,4.97,4.93,4.94,275200.0,4.3555,4.3555,4.3205,4.3293,275200.0
2010-06-09 15:20:00,4.94,4.96,4.92,4.96,349600.0,4.3293,4.3468,4.3117,4.3468,349600.0
2010-06-09 15:30:00,4.96,4.96,4.93,4.93,611200.0,4.3468,4.3468,4.3205,4.3205,611200.0
2010-06-09 15:40:00,4.93,4.95,4.91,4.92,562400.0,4.3205,4.338,4.303,4.3117,562400.0
2010-06-09 15:50:00,4.92,4.93,4.9,4.93,880800.0,4.3117,4.3205,4.2942,4.3205,880800.0
2010-06-10 09:30:00,4.98,5.04,4.98,5.01,253600.0,4.3643,4.4169,4.3643,4.3906,253600.0
2010-06-10 09:40:00,5.01,5.04,4.99,5.04,160000.0,4.3906,4.4169,4.3731,4.4169,160000.0
2010-06-10 09:50:00,5.03,5.07,5.03,5.07,248000.0,4.4081,4.4432,4.4081,4.4432,248000.0
2010-06-10 10:00:00,5.07,5.08,5.06,5.06,184000.0,4.4432,4.4519,4.4344,4.4344,184000.0
2010-06-10 10:10:00,5.06,5.06,5.05,5.05,73600.0,4.4344,4.4344,4.4257,4.4257,73600.0
2010-06-10 10:20:00,5.05,5.05,5.02,5.03,160800.0,4.4257,4.4257,4.3994,4.4081,160800.0
2010-06-10 10:30:00,5.03,5.04,5.03,5.03,104000.0,4.4081,4.4169,4.4081,4.4081,104000.0
2010-06-10 10:40:00,5.03,5.04,5.03,5.03,172800.0,4.4081,4.4169,4.4081,4.4081,172800.0
2010-06-10 10:50:00,5.04,5.04,5.02,5.03,132000.0,4.4169,4.4169,4.3994,4.4081,132000.0
2010-06-10 11:00:00,5.03,5.05,5.03,5.03,87200.0,4.4081,4.4257,4.4081,4.4081,87200.0
2010-06-10 11:10:00,5.04,5.05,5.03,5.05,100000.0,4.4169,4.4257,4.4081,4.4257,100000.0
2010-06-10 11:20:00,5.05,5.05,5.05,5.05,190400.0,4.4257,4.4257,4.4257,4.4257,190400.0
2010-06-10 11:30:00,5.04,5.05,5.03,5.03,206400.0,4.4169,4.4257,4.4081,4.4081,206400.0
2010-06-10 11:40:00,5.03,5.03,5.01,5.01,264000.0,4.4081,4.4081,4.3906,4.3906,264000.0
2010-06-10 11:50:00,5.01,5.02,5.01,5.02,214400.0,4.3906,4.3994,4.3906,4.3994,214400.0
2010-06-10 12:00:00,5.02,5.02,4.99,5.0,416800.0,4.3994,4.3994,4.3731,4.3818,416800.0
2010-06-10 12:10:00,5.0,5.01,4.99,5.0,180000.0,4.3818,4.3906,4.3731,4.3818,180000.0
2010-06-10 12:20:00,5.0,5.02,5.0,5.02,112000.0,4.3818,4.3994,4.3818,4.3994,112000.0
2010-06-10 12:30:00,5.02,5.03,5.0,5.01,223200.0,4.3994,4.4081,4.3818,4.3906,223200.0
2010-06-10 12:40:00,5.01,5.01,4.98,4.98,302400.0,4.3906,4.3906,4.3643,4.3643,302400.0
2010-06-10 12:50:00,4.98,4.99,4.98,4.99,170400.0,4.3643,4.3731,4.3643,4.3731,170400.0
2010-06-10 13:00:00,4.99,4.99,4.97,4.98,169600.0,4.3731,4.3731,4.3555,4.3643,169600.0
2010-06-10 13:10:00,4.98,4.99,4.98,4.98,105600.0,4.3643,4.3731,4.3643,4.3643,105600.0
2010-06-10 13:20:00,4.98,5.0,4.98,4.99,75200.0,4.3643,4.3818,4.3643,4.3731,75200.0
2010-06-10 13:30:00,5.0,5.02,5.0,5.01,134400.0,4.3818,4.3994,4.3818,4.3906,134400.0
2010-06-10 13:40:00,5.01,5.02,5.01,5.02,81600.0,4.3906,4.3994,4.3906,4.3994,81600.0
2010-06-10 13:50:00,5.02,5.03,5.01,5.02,96800.0,4.3994,4.4081,4.3906,4.3994,96800.0
2010-06-10 14:00:00,5.02,5.03,5.01,5.01,55200.0,4.3994,4.4081,4.3906,4.3906,55200.0
2010-06-10 14:10:00,5.01,5.02,5.01,5.02,97600.0,4.3906,4.3994,4.3906,4.3994,97600.0
2010-06-10 14:20:00,5.02,5.03,5.02,5.03,72000.0,4.3994,4.4081,4.3994,4.4081,72000.0
2010-06-10 14:30:00,5.03,5.05,5.03,5.04,101600.0,4.4081,4.4257,4.4081,4.4169,101600.0
2010-06-10 14:40:00,5.04,5.07,5.04,5.06,109600.0,4.4169,4.4432,4.4169,4.4344,109600.0
2010-06-10 14:50:00,5.06,5.06,5.06,5.06,108000.0,4.4344,4.4344,4.4344,4.4344,108000.0
2010-06-10 15:00:00,5.06,5.06,5.05,5.06,203200.0,4.4344,4.4344,4.4257,4.4344,203200.0
2010-06-10 15:10:00,5.06,5.07,5.05,5.07,208000.0,4.4344,4.4432,4.4257,4.4432,208000.0
2010-06-10 15:20:00,5.07,5.08,5.06,5.06,284800.0,4.4432,4.4519,4.4344,4.4344,284800.0
2010-06-10 15:30:00,5.06,5.07,5.06,5.06,184800.0,4.4344,4.4432,4.4344,4.4344,184800.0
2010-06-10 15:40:00,5.06,5.07,5.06,5.07,285600.0,4.4344,4.4432,4.4344,4.4432,285600.0
2010-06-10 15:50:00,5.07,5.08,5.07,5.08,535200.0,4.4432,4.4519,4.4432,4.4519,535200.0
2010-06-11 09:30:00,5.0,5.05,5.0,5.05,93600.0,4.3818,4.4257,4.3818,4.4257,93600.0
2010-06-11 09:40:00,5.05,5.06,5.03,5.03,140000.0,4.4257,4.4344,4.4081,4.4081,140000.0
2010-06-11 09:50:00,5.04,5.09,5.03,5.09,165600.0,4.4169,4.4607,4.4081,4.4607,165600.0
2010-06-11 10:00:00,5.09,5.11,5.07,5.1,221600.0,4.4607,4.4782,4.4432,4.4695,221600.0
2010-06-11 10:10:00,5.1,5.1,5.08,5.09,144800.0,4.4695,4.4695,4.4519,4.4607,144800.0
2010-06-11 10:20:00,5.08,5.11,5.08,5.09,101600.0,4.4519,4.4782,4.4519,4.4607,101600.0
2010-06-11 10:30:00,5.09,5.1,5.09,5.09,152000.0,4.4607,4.4695,4.4607,4.4607,152000.0
2010-06-11 10:40:00,5.09,5.1,5.09,5.1,129600.0,4.4607,4.4695,4.4607,4.4695,129600.0
2010-06-11 10:50:00,5.1,5.1,5.07,5.08,127200.0,4.4695,4.4695,4.4432,4.4519,127200.0
2010-06-11 11:00:00,5.08,5.08,5.06,5.07,168000.0,4.4519,4.4519,4.4344,4.4432,168000.0
2010-06-11 11:10:00,5.07,5.08,5.05,5.07,266400.0,4.4432,4.4519,4.4257,4.4432,266400.0
2010-06-11 11:20:00,5.07,5.07,5.06,5.07,131200.0,4.4432,4.4432,4.4344,4.4432,131200.0
2010-06-11 11:30:00,5.07,5.09,5.07,5.08,104000.0,4.4432,4.4607,4.4432,4.4519,104000.0
2010-06-11 11:40:00,5.08,5.08,5.07,5.08,117600.0,4.4519,4.4519,4.4432,4.4519,117600.0
2010-06-11 11:50:00,5.08,5.1,5.08,5.1,109600.0,4.4519,4.4695,4.4519,4.4695,109600.0
2010-06-11 12:00:00,5.1,5.11,5.1,5.11,81600.0,4.4695,4.4782,4.4695,4.4782,81600.0
2010-06-11 12:10:00,5.11,5.12,5.1,5.11,181600.0,4.4782,4.487,4.4695,4.4782,181600.0
2010-06-11 12:20:00,5.11,5.11,5.09,5.1,86400.0,4.4782,4.4782,4.4607,4.4695,86400.0
2010-06-11 12:30:00,5.1,5.1,5.09,5.1,226400.0,4.4695,4.4695,4.4607,4.4695,226400.0
2010-06-11 12:40:00,5.1,5.12,5.1,5.11,88800.0,4.4695,4.487,4.4695,4.4782,88800.0
2010-06-11 12:50:00,5.11,5.11,5.1,5.1,303200.0,4.4782,4.4782,4.4695,4.4695,303200.0
2010-06-11 13:00:00,5.1,5.12,5.1,5.12,84000.0,4.4695,4.487,4.4695,4.487,84000.0
2010-06-11 13:10:00,5.12,5.12,5.11,5.12,270400.0,4.487,4.487,4.4782,4.487,270400.0
2010-06-11 13:20:00,5.12,5.12,5.11,5.12,395200.0,4.487,4.487,4.4782,4.487,395200.0
2010-06-11 13:30:00,5.12,5.12,5.11,5.11,308000.0,4.487,4.487,4.4782,4.4782,308000.0
2010-06-11 13:40:00,5.11,5.11,5.09,5.09,100800.0,4.4782,4.4782,4.4607,4.4607,100800.0
2010-06-11 13:50:00,5.09,5.1,5.09,5.1,173600.0,4.4607,4.4695,4.4607,4.4695,173600.0
2010-06-11 14:00:00,5.1,5.11,5.09,5.1,298400.0,4.4695,4.4782,4.4607,4.4695,298400.0
2010-06-11 14:10:00,5.1,5.1,5.07,5.08,389600.0,4.4695,4.4695,4.4432,4.4519,389600.0
2010-06-11 14:20:00,5.08,5.08,5.07,5.08,173600.0,4.4519,4.4519,4.4432,4.4519,173600.0
2010-06-11 14:30:00,5.08,5.09,5.08,5.08,202400.0,4.4519,4.4607,4.4519,4.4519,202400.0
2010-06-11 14:40:00,5.08,5.1,5.08,5.09,380800.0,4.4519,4.4695,4.4519,4.4607,380800.0
2010-06-11 14:50:00,5.1,5.1,5.08,5.08,404000.0,4.4695,4.4695,4.4519,4.4519,404000.0
2010-06-11 15:00:00,5.08,5.09,5.08,5.08,221600.0,4.4519,4.4607,4.4519,4.4519,221600.0
2010-06-11 15:10:00,5.08,5.09,5.08,5.08,151200.0,4.4519,4.4607,4.4519,4.4519,151200.0
2010-06-11 15:20:00,5.08,5.1,5.08,5.09,151200.0,4.4519,4.4695,4.4519,4.4607,151200.0
2010-06-11 15:30:00,5.09,5.11,5.09,5.11,132000.0,4.4607,4.4782,4.4607,4.4782,132000.0
2010-06-11 15:40:00,5.11,5.13,5.11,5.12,318400.0,4.4782,4.4958,4.4782,4.487,318400.0
2010-06-11 15:50:00,5.12,5.13,5.11,5.12,491200.0,4.487,4.4958,4.4782,4.487,491200.0
2010-06-14 09:30:00,5.18,5.18,5.15,5.16,144800.0,4.5412,4.5412,4.5149,4.5237,144800.0
2010-06-14 09:40:00,5.15,5.17,5.15,5.17,270400.0,4.5149,4.5325,4.5149,4.5325,270400.0
2010-06-14 09:50:00,5.17,5.18,5.14,5.14,1104000.0,4.5325,4.5412,4.5062,4.5062,1104000.0
2010-06-14 10:00:00,5.14,5.16,5.14,5.15,371200.0,4.5062,4.5237,4.5062,4.5149,371200.0
2010-06-14 10:10:00,5.16,5.18,5.15,5.18,384800.0,4.5237,4.5412,4.5149,4.5412,384800.0
2010-06-14 10:20:00,5.18,5.18,5.17,5.18,174400.0,4.5412,4.5412,4.5325,4.5412,174400.0
2010-06-14 10:30:00,5.18,5.18,5.16,5.16,175200.0,4.5412,4.5412,4.5237,4.5237,175200.0
2010-06-14 10:40:00,5.17,5.17,5.15,5.17,420800.0,4.5325,4.5325,4.5149,4.5325,420800.0
2010-06-14 10:50:00,5.17,5.19,5.17,5.19,138400.0,4.5325,4.55,4.5325,4.55,138400.0
2010-06-14 11:00:00,5.19,5.21,5.19,5.21,324800.0,4.55,4.5675,4.55,4.5675,324800.0
2010-06-14 11:10:00,5.21,5.22,5.21,5.22,242400.0,4.5675,4.5763,4.5675,4.5763,242400.0
2010-06-14 11:20:00,5.22,5.23,5.21,5.21,270400.0,4.5763,4.5851,4.5675,4.5675,270400.0
2010-06-14 11:30:00,5.21,5.21,5.2,5.21,387200.0,4.5675,4.5675,4.5588,4.5675,387200.0
2010-06-14 11:40:00,5.21,5.22,5.21,5.22,148000.0,4.5675,4.5763,4.5675,4.5763,148000.0
2010-06-14 11:50:00,5.22,5.22,5.21,5.21,116800.0,4.5763,4.5763,4.5675,4.5675,116800.0
2010-06-14 12:00:00,5.21,5.22,5.21,5.21,79200.0,4.5675,4.5763,4.5675,4.5675,79200.0
2010-06-14 12:10:00,5.21,5.21,5.21,5.21,66400.0,4.5675,4.5675,4.5675,4.5675,66400.0
2010-06-14 12:20:00,5.21,5.21,5.21,5.21,71200.0,4.5675,4.5675,4.5675,4.5675,71200.0
2010-06-14 12:30:00,5.21,5.21,5.21,5.21,106400.0,4.5675,4.5675,4.5675,4.5675,106400.0
2010-06-14 12:40:00,5.21,5.21,5.21,5.21,114400.0,4.5675,4.5675,4.5675,4.5675,114400.0
2010-06-14 12:50:00,5.21,5.21,5.2,5.2,235200.0,4.5675,4.5675,4.5588,4.5588,235200.0
2010-06-14 13:00:00,5.2,5.2,5.19,5.2,163200.0,4.5588,4.5588,4.55,4.5588,163200.0
2010-06-14 13:10:00,5.2,5.21,5.19,5.2,258400.0,4.5588,4.5675,4.55,4.5588,258400.0
2010-06-14 13:20:00,5.2,5.2,5.19,5.19,178400.0,4.5588,4.5588,4.55,4.55,178400.0
2010-06-14 13:30:00,5.19,5.2,5.18,5.2,60800.0,4.55,4.5588,4.5412,4.5588,60800.0
2010-06-14 13:40:00,5.2,5.2,5.18,5.18,72800.0,4.5588,4.5588,4.5412,4.5412,72800.0
2010-06-14 13:50:00,5.18,5.18,5.16,5.16,54400.0,4.5412,4.5412,4.5237,4.5237,54400.0
2010-06-14 14:00:00,5.16,5.16,5.15,5.16,80000.0,4.5237,4.5237,4.5149,4.5237,80000.0
2010-06-14 14:10:00,5.16,5.17,5.15,5.16,52000.0,4.5237,4.5325,4.5149,4.5237,52000.0
2010-06-14 14:20:00,5.16,5.16,5.15,5.16,104800.0,4.5237,4.5237,4.5149,4.5237,104800.0
2010-06-14 14:30:00,5.16,5.16,5.14,5.15,108000.0,4.5237,4.5237,4.5062,4.5149,108000.0
2010-06-14 14:40:00,5.15,5.17,5.15,5.17,63200.0,4.5149,4.5325,4.5149,4.5325,63200.0
2010-06-14 14:50:00,5.16,5.17,5.16,5.17,168800.0,4.5237,4.5325,4.5237,4.5325,168800.0
2010-06-14 15:00:00,5.17,5.18,5.16,5.18,326400.0,4.5325,4.5412,4.5237,4.5412,326400.0
2010-06-14 15:10:00,5.18,5.18,5.17,5.18,90400.0,4.5412,4.5412,4.5325,4.5412,90400.0
2010-06-14 15:20:00,5.18,5.18,5.16,5.17,260000.0,4.5412,4.5412,4.5237,4.5325,260000.0
2010-06-14 15:30:00,5.17,5.17,5.14,5.15,596800.0,4.5325,4.5325,4.5062,4.5149,596800.0
2010-06-14 15:40:00,5.15,5.16,5.14,5.15,332000.0,4.5149,4.5237,4.5062,4.5149,332000.0
2010-06-14 15:50:00,5.15,5.15,5.13,5.14,972800.0,4.5149,4.5149,4.4974,4.5062,972800.0
2010-06-15 09:30:00,5.19,5.22,5.17,5.21,134400.0,4.55,4.5763,4.5325,4.5675,134400.0
2010-06-15 09:40:00,5.21,5.23,5.2,5.21,182400.0,4.5675,4.5851,4.5588,4.5675,182400.0
2010-06-15 09:50:00,5.21,5.23,5.21,5.23,480000.0,4.5675,4.5851,4.5675,4.5851,480000.0
2010-06-15 10:00:00,5.23,5.23,5.21,5.21,538400.0,4.5851,4.5851,4.5675,4.5675,538400.0
2010-06-15 10:10:00,5.21,5.22,5.2,5.21,231200.0,4.5675,4.5763,4.5588,4.5675,231200.0
2010-06-15 10:20:00,5.21,5.23,5.2,5.22,215200.0,4.5675,4.5851,4.5588,4.5763,215200.0
2010-06-15 10:30:00,5.22,5.23,5.22,5.23,358400.0,4.5763,4.5851,4.5763,4.5851,358400.0
2010-06-15 10:40:00,5.23,5.24,5.22,5.24,174400.0,4.5851,4.5938,4.5763,4.5938,174400.0
2010-06-15 10:50:00,5.24,5.24,5.23,5.24,132000.0,4.5938,4.5938,4.5851,4.5938,132000.0
2010-06-15 11:00:00,5.25,5.25,5.23,5.23,126400.0,4.6026,4.6026,4.5851,4.5851,126400.0
2010-06-15 11:10:00,5.23,5.24,5.23,5.24,260000.0,4.5851,4.5938,4.5851,4.5938,260000.0
2010-06-15 11:20:00,5.24,5.24,5.23,5.23,119200.0,4.5938,4.5938,4.5851,4.5851,119200.0
2010-06-15 11:30:00,5.23,5.24,5.23,5.23,280000.0,4.5851,4.5938,4.5851,4.5851,280000.0
2010-06-15 11:40:00,5.23,5.25,5.23,5.24,332800.0,4.5851,4.6026,4.5851,4.5938,332800.0
2010-06-15 11:50:00,5.24,5.26,5.24,5.25,242400.0,4.5938,4.6114,4.5938,4.6026,242400.0
2010-06-15 12:00:00,5.25,5.27,5.25,5.27,291200.0,4.6026,4.6201,4.6026,4.6201,291200.0
2010-06-15 12:10:00,5.26,5.28,5.26,5.28,252000.0,4.6114,4.6289,4.6114,4.6289,252000.0
2010-06-15 12:20:00,5.28,5.28,5.28,5.28,156000.0,4.6289,4.6289,4.6289,4.6289,156000.0
2010-06-15 12:30:00,5.28,5.28,5.28,5.28,107200.0,4.6289,4.6289,4.6289,4.6289,107200.0
2010-06-15 12:40:00,5.28,5.28,5.27,5.28,154400.0,4.6289,4.6289,4.6201,4.6289,154400.0
2010-06-15 12:50:00,5.28,5.29,5.28,5.29,54400.0,4.6289,4.6377,4.6289,4.6377,54400.0
2010-06-15 13:00:00,5.29,5.31,5.29,5.31,789600.0,4.6377,4.6552,4.6377,4.6552,789600.0
2010-06-15 13:10:00,5.3,5.33,5.3,5.33,388800.0,4.6464,4.6727,4.6464,4.6727,388800.0
2010-06-15 13:20:00,5.33,5.34,5.32,5.33,368800.0,4.6727,4.6815,4.664,4.6727,368800.0
2010-06-15 13:30:00,5.33,5.36,5.33,5.35,543200.0,4.6727,4.699,4.6727,4.6903,543200.0
2010-06-15 13:40:00,5.35,5.35,5.34,5.35,170400.0,4.6903,4.6903,4.6815,4.6903,170400.0
2010-06-15 13:50:00,5.35,5.35,5.34,5.35,136000.0,4.6903,4.6903,4.6815,4.6903,136000.0
2010-06-15 14:00:00,5.35,5.37,5.35,5.37,323200.0,4.6903,4.7078,4.6903,4.7078,323200.0
2010-06-15 14:10:00,5.37,5.38,5.36,5.38,308000.0,4.7078,4.7166,4.699,4.7166,308000.0
2010-06-15 14:20:00,5.38,5.38,5.37,5.37,161600.0,4.7166,4.7166,4.7078,4.7078,161600.0
2010-06-15 14:30:00,5.36,5.37,5.36,5.36,224000.0,4.699,4.7078,4.699,4.699,224000.0
2010-06-15 14:40:00,5.36,5.37,5.35,5.36,144800.0,4.699,4.7078,4.6903,4.699,144800.0
2010-06-15 14:50:00,5.36,5.37,5.35,5.35,136000.0,4.699,4.7078,4.6903,4.6903,136000.0
2010-06-15 15:00:00,5.35,5.36,5.35,5.35,278400.0,4.6903,4.699,4.6903,4.6903,278400.0
2010-06-15 15:10:00,5.35,5.36,5.35,5.36,175200.0,4.6903,4.699,4.6903,4.699,175200.0
2010-06-15 15:20:00,5.36,5.37,5.36,5.37,124000.0,4.699,4.7078,4.699,4.7078,124000.0
2010-06-15 15:30:00,5.37,5.38,5.36,5.38,209600.0,4.7078,4.7166,4.699,4.7166,209600.0
2010-06-15 15:40:00,5.37,5.37,5.36,5.37,448800.0,4.7078,4.7078,4.699,4.7078,448800.0
2010-06-15 15:50:00,5.37,5.37,5.37,5.37,816800.0,4.7078,4.7078,4.7078,4.7078,816800.0
2010-06-16 09:30:00,5.33,5.34,5.31,5.32,150400.0,4.6727,4.6815,4.6552,4.664,150400.0
2010-06-16 09:40:00,5.32,5.33,5.31,5.32,125600.0,4.664,4.6727,4.6552,4.664,125600.0
2010-06-16 09:50:00,5.32,5.34,5.31,5.34,202400.0,4.664,4.6815,4.6552,4.6815,202400.0
2010-06-16 10:00:00,5.34,5.36,5.34,5.34,208000.0,4.6815,4.699,4.6815,4.6815,208000.0
2010-06-16 10:10:00,5.34,5.35,5.33,5.34,68000.0,4.6815,4.6903,4.6727,4.6815,68000.0
2010-06-16 10:20:00,5.34,5.34,5.31,5.32,75200.0,4.6815,4.6815,4.6552,4.664,75200.0
2010-06-16 10:30:00,5.32,5.32,5.31,5.31,120800.0,4.664,4.664,4.6552,4.6552,120800.0
2010-06-16 10:40:00,5.31,5.32,5.31,5.31,53600.0,4.6552,4.664,4.6552,4.6552,53600.0
2010-06-16 10:50:00,5.31,5.32,5.3,5.32,151200.0,4.6552,4.664,4.6464,4.664,151200.0
2010-06-16 11:00:00,5.32,5.33,5.32,5.33,138400.0,4.664,4.6727,4.664,4.6727,138400.0
2010-06-16 11:10:00,5.33,5.34,5.33,5.34,166400.0,4.6727,4.6815,4.6727,4.6815,166400.0
2010-06-16 11:20:00,5.34,5.35,5.34,5.35,199200.0,4.6815,4.6903,4.6815,4.6903,199200.0
2010-06-16 11:30:00,5.35,5.35,5.34,5.35,184000.0,4.6903,4.6903,4.6815,4.6903,184000.0
2010-06-16 11:40:00,5.35,5.35,5.34,5.34,77600.0,4.6903,4.6903,4.6815,4.6815,77600.0
2010-06-16 11:50:00,5.34,5.35,5.34,5.34,160800.0,4.6815,4.6903,4.6815,4.6815,160800.0
2010-06-16 12:00:00,5.35,5.37,5.35,5.37,86400.0,4.6903,4.7078,4.6903,4.7078,86400.0
2010-06-16 12:10:00,5.36,5.36,5.35,5.36,20800.0,4.699,4.699,4.6903,4.699,20800.0
2010-06-16 12:20:00,5.36,5.36,5.35,5.36,25600.0,4.699,4.699,4.6903,4.699,25600.0
2010-06-16 12:30:00,5.36,5.36,5.34,5.34,56000.0,4.699,4.699,4.6815,4.6815,56000.0
2010-06-16 12:40:00,5.34,5.34,5.34,5.34,100800.0,4.6815,4.6815,4.6815,4.6815,100800.0
2010-06-16 12:50:00,5.34,5.34,5.33,5.34,97600.0,4.6815,4.6815,4.6727,4.6815,97600.0
2010-06-16 13:00:00,5.34,5.34,5.34,5.34,64800.0,4.6815,4.6815,4.6815,4.6815,64800.0
2010-06-16 13:10:00,5.34,5.34,5.33,5.34,105600.0,4.6815,4.6815,4.6727,4.6815,105600.0
2010-06-16 13:20:00,5.34,5.35,5.34,5.34,107200.0,4.6815,4.6903,4.6815,4.6815,107200.0
2010-06-16 13:30:00,5.34,5.34,5.33,5.34,56000.0,4.6815,4.6815,4.6727,4.6815,56000.0
2010-06-16 13:40:00,5.34,5.34,5.34,5.34,54400.0,4.6815,4.6815,4.6815,4.6815,54400.0
2010-06-16 13:50:00,5.34,5.36,5.34,5.36,53600.0,4.6815,4.699,4.6815,4.699,53600.0
2010-06-16 14:00:00,5.36,5.37,5.36,5.37,118400.0,4.699,4.7078,4.699,4.7078,118400.0
2010-06-16 14:10:00,5.37,5.37,5.36,5.36,139200.0,4.7078,4.7078,4.699,4.699,139200.0
2010-06-16 14:20:00,5.36,5.36,5.35,5.36,51200.0,4.699,4.699,4.6903,4.699,51200.0
2010-06-16 14:30:00,5.36,5.36,5.36,5.36,86400.0,4.699,4.699,4.699,4.699,86400.0
2010-06-16 14:40:00,5.36,5.36,5.35,5.36,82400.0,4.699,4.699,4.6903,4.699,82400.0
2010-06-16 14:50:00,5.36,5.36,5.35,5.35,120000.0,4.699,4.699,4.6903,4.6903,120000.0
2010-06-16 15:00:00,5.35,5.35,5.34,5.34,165600.0,4.6903,4.6903,4.6815,4.6815,165600.0
2010-06-16 15:10:00,5.34,5.34,5.32,5.32,100000.0,4.6815,4.6815,4.664,4.664,100000.0
2010-06-16 15:20:00,5.32,5.33,5.31,5.31,102400.0,4.664,4.6727,4.6552,4.6552,102400.0
2010-06-16 15:30:00,5.31,5.33,5.31,5.33,136800.0,4.6552,4.6727,4.6552,4.6727,136800.0
2010-06-16 15:40:00,5.33,5.34,5.32,5.33,321600.0,4.6727,4.6815,4.664,4.6727,321600.0
2010-06-16 15:50:00,5.34,5.34,5.32,5.33,548800.0,4.6815,4.6815,4.664,4.6727,548800.0
2010-06-17 09:30:00,5.37,5.37,5.34,5.36,127200.0,4.7078,4.7078,4.6815,4.699,127200.0
2010-06-17 09:40:00,5.35,5.35,5.33,5.33,52800.0,4.6903,4.6903,4.6727,4.6727,52800.0
2010-06-17 09:50:00,5.33,5.35,5.32,5.35,57600.0,4.6727,4.6903,4.664,4.6903,57600.0
2010-06-17 10:00:00,5.34,5.35,5.31,5.33,209600.0,4.6815,4.6903,4.6552,4.6727,209600.0
2010-06-17 10:10:00,5.33,5.33,5.29,5.29,112800.0,4.6727,4.6727,4.6377,4.6377,112800.0
2010-06-17 10:20:00,5.29,5.29,5.27,5.28,90400.0,4.6377,4.6377,4.6201,4.6289,90400.0
2010-06-17 10:30:00,5.27,5.29,5.27,5.28,234400.0,4.6201,4.6377,4.6201,4.6289,234400.0
2010-06-17 10:40:00,5.28,5.28,5.27,5.28,124000.0,4.6289,4.6289,4.6201,4.6289,124000.0
2010-06-17 10:50:00,5.28,5.29,5.28,5.28,63200.0,4.6289,4.6377,4.6289,4.6289,63200.0
2010-06-17 11:00:00,5.28,5.29,5.27,5.28,262400.0,4.6289,4.6377,4.6201,4.6289,262400.0
2010-06-17 11:10:00,5.28,5.29,5.27,5.28,137600.0,4.6289,4.6377,4.6201,4.6289,137600.0
2010-06-17 11:20:00,5.28,5.29,5.28,5.29,28800.0,4.6289,4.6377,4.6289,4.6377,28800.0
2010-06-17 11:30:00,5.28,5.3,5.28,5.3,45600.0,4.6289,4.6464,4.6289,4.6464,45600.0
2010-06-17 11:40:00,5.3,5.31,5.3,5.3,119200.0,4.6464,4.6552,4.6464,4.6464,119200.0
2010-06-17 11:50:00,5.31,5.31,5.3,5.31,47200.0,4.6552,4.6552,4.6464,4.6552,47200.0
2010-06-17 12:00:00,5.31,5.31,5.3,5.31,44800.0,4.6552,4.6552,4.6464,4.6552,44800.0
2010-06-17 12:10:00,5.31,5.31,5.31,5.31,43200.0,4.6552,4.6552,4.6552,4.6552,43200.0
2010-06-17 12:20:00,5.31,5.32,5.3,5.3,44000.0,4.6552,4.664,4.6464,4.6464,44000.0
2010-06-17 12:30:00,5.3,5.31,5.3,5.31,53600.0,4.6464,4.6552,4.6464,4.6552,53600.0
2010-06-17 12:40:00,5.31,5.31,5.3,5.3,119200.0,4.6552,4.6552,4.6464,4.6464,119200.0
2010-06-17 12:50:00,5.3,5.31,5.3,5.31,42400.0,4.6464,4.6552,4.6464,4.6552,42400.0
2010-06-17 13:00:00,5.31,5.31,5.3,5.3,24800.0,4.6552,4.6552,4.6464,4.6464,24800.0
2010-06-17 13:10:00,5.3,5.32,5.3,5.31,64000.0,4.6464,4.664,4.6464,4.6552,64000.0
2010-06-17 13:20:00,5.32,5.32,5.31,5.32,32800.0,4.664,4.664,4.6552,4.664,32800.0
2010-06-17 13:30:00,5.32,5.32,5.32,5.32,35200.0,4.664,4.664,4.664,4.664,35200.0
2010-06-17 13:40:00,5.32,5.33,5.32,5.33,44800.0,4.664,4.6727,4.664,4.6727,44800.0
2010-06-17 13:50:00,5.32,5.34,5.32,5.34,44800.0,4.664,4.6815,4.664,4.6815,44800.0
2010-06-17 14:00:00,5.34,5.34,5.34,5.34,36800.0,4.6815,4.6815,4.6815,4.6815,36800.0
2010-06-17 14:10:00,5.34,5.34,5.33,5.33,252000.0,4.6815,4.6815,4.6727,4.6727,252000.0
2010-06-17 14:20:00,5.33,5.33,5.32,5.32,50400.0,4.6727,4.6727,4.664,4.664,50400.0
2010-06-17 14:30:00,5.32,5.33,5.32,5.33,46400.0,4.664,4.6727,4.664,4.6727,46400.0
2010-06-17 14:40:00,5.33,5.33,5.31,5.31,64000.0,4.6727,4.6727,4.6552,4.6552,64000.0
2010-06-17 14:50:00,5.31,5.32,5.31,5.31,42400.0,4.6552,4.664,4.6552,4.6552,42400.0
2010-06-17 15:00:00,5.31,5.31,5.3,5.31,80800.0,4.6552,4.6552,4.6464,4.6552,80800.0
2010-06-17 15:10:00,5.31,5.31,5.29,5.3,95200.0,4.6552,4.6552,4.6377,4.6464,95200.0
2010-06-17 15:20:00,5.3,5.3,5.29,5.29,105600.0,4.6464,4.6464,4.6377,4.6377,105600.0
2010-06-17 15:30:00,5.29,5.31,5.29,5.31,113600.0,4.6377,4.6552,4.6377,4.6552,113600.0
2010-06-17 15:40:00,5.31,5.33,5.31,5.33,353600.0,4.6552,4.6727,4.6552,4.6727,353600.0
2010-06-17 15:50:00,5.33,5.34,5.33,5.33,516800.0,4.6727,4.6815,4.6727,4.6727,516800.0
2010-06-18 09:30:00,5.34,5.36,5.34,5.36,1824000.0,4.6815,4.699,4.6815,4.699,1824000.0
2010-06-18 09:40:00,5.36,5.36,5.34,5.34,31200.0,4.699,4.699,4.6815,4.6815,31200.0
2010-06-18 09:50:00,5.34,5.34,5.32,5.32,91200.0,4.6815,4.6815,4.664,4.664,91200.0
2010-06-18 10:00:00,5.32,5.33,5.31,5.33,89600.0,4.664,4.6727,4.6552,4.6727,89600.0
2010-06-18 10:10:00,5.33,5.34,5.33,5.34,36800.0,4.6727,4.6815,4.6727,4.6815,36800.0
2010-06-18 10:20:00,5.34,5.36,5.33,5.36,96000.0,4.6815,4.699,4.6727,4.699,96000.0
2010-06-18 10:30:00,5.36,5.38,5.36,5.37,104800.0,4.699,4.7166,4.699,4.7078,104800.0
2010-06-18 10:40:00,5.37,5.37,5.36,5.37,65600.0,4.7078,4.7078,4.699,4.7078,65600.0
2010-06-18 10:50:00,5.36,5.38,5.36,5.37,321600.0,4.699,4.7166,4.699,4.7078,321600.0
2010-06-18 11:00:00,5.37,5.37,5.36,5.37,36800.0,4.7078,4.7078,4.699,4.7078,36800.0
2010-06-18 11:10:00,5.37,5.37,5.35,5.35,33600.0,4.7078,4.7078,4.6903,4.6903,33600.0
2010-06-18 11:20:00,5.35,5.35,5.34,5.34,111200.0,4.6903,4.6903,4.6815,4.6815,111200.0
2010-06-18 11:30:00,5.34,5.34,5.32,5.32,76800.0,4.6815,4.6815,4.664,4.664,76800.0
2010-06-18 11:40:00,5.32,5.33,5.32,5.32,68000.0,4.664,4.6727,4.664,4.664,68000.0
2010-06-18 11:50:00,5.33,5.33,5.32,5.32,32000.0,4.6727,4.6727,4.664,4.664,32000.0
2010-06-18 12:00:00,5.32,5.33,5.32,5.32,64800.0,4.664,4.6727,4.664,4.664,64800.0
2010-06-18 12:10:00,5.32,5.33,5.32,5.32,215200.0,4.664,4.6727,4.664,4.664,215200.0
2010-06-18 12:20:00,5.32,5.32,5.3,5.3,84000.0,4.664,4.664,4.6464,4.6464,84000.0
2010-06-18 12:30:00,5.3,5.3,5.3,5.3,49600.0,4.6464,4.6464,4.6464,4.6464,49600.0
2010-06-18 12:40:00,5.3,5.32,5.3,5.32,442400.0,4.6464,4.664,4.6464,4.664,442400.0
2010-06-18 12:50:00,5.32,5.32,5.31,5.31,32800.0,4.664,4.664,4.6552,4.6552,32800.0
2010-06-18 13:00:00,5.31,5.33,5.31,5.32,60800.0,4.6552,4.6727,4.6552,4.664,60800.0
2010-06-18 13:10:00,5.32,5.33,5.32,5.32,13600.0,4.664,4.6727,4.664,4.664,13600.0
2010-06-18 13:20:00,5.32,5.32,5.32,5.32,98400.0,4.664,4.664,4.664,4.664,98400.0
2010-06-18 13:30:00,5.32,5.33,5.32,5.33,26400.0,4.664,4.6727,4.664,4.6727,26400.0
2010-06-18 13:40:00,5.33,5.33,5.31,5.32,44800.0,4.6727,4.6727,4.6552,4.664,44800.0
2010-06-18 13:50:00,5.32,5.32,5.32,5.32,46400.0,4.664,4.664,4.664,4.664,46400.0
2010-06-18 14:00:00,5.32,5.32,5.31,5.32,22400.0,4.664,4.664,4.6552,4.664,22400.0
2010-06-18 14:10:00,5.32,5.33,5.32,5.32,51200.0,4.664,4.6727,4.664,4.664,51200.0
2010-06-18 14:20:00,5.32,5.33,5.32,5.33,49600.0,4.664,4.6727,4.664,4.6727,49600.0
2010-06-18 14:30:00,5.33,5.33,5.32,5.33,60000.0,4.6727,4.6727,4.664,4.6727,60000.0
2010-06-18 14:40:00,5.33,5.34,5.33,5.33,69600.0,4.6727,4.6815,4.6727,4.6727,69600.0
2010-06-18 14:50:00,5.33,5.34,5.33,5.33,34400.0,4.6727,4.6815,4.6727,4.6727,34400.0
2010-06-18 15:00:00,5.33,5.33,5.32,5.32,72800.0,4.6727,4.6727,4.664,4.664,72800.0
2010-06-18 15:10:00,5.32,5.32,5.31,5.31,46400.0,4.664,4.664,4.6552,4.6552,46400.0
2010-06-18 15:20:00,5.31,5.32,5.31,5.32,72800.0,4.6552,4.664,4.6552,4.664,72800.0
2010-06-18 15:30:00,5.32,5.32,5.31,5.32,136800.0,4.664,4.664,4.6552,4.664,136800.0
2010-06-18 15:40:00,5.32,5.33,5.32,5.33,277600.0,4.664,4.6727,4.664,4.6727,277600.0
2010-06-18 15:50:00,5.33,5.33,5.32,5.33,445600.0,4.6727,4.6727,4.664,4.6727,445600.0
2010-06-21 09:30:00,5.41,5.45,5.41,5.44,260800.0,4.7429,4.7779,4.7429,4.7692,260800.0
2010-06-21 09:40:00,5.44,5.45,5.41,5.42,231200.0,4.7692,4.7779,4.7429,4.7516,231200.0
2010-06-21 09:50:00,5.42,5.43,5.41,5.43,248000.0,4.7516,4.7604,4.7429,4.7604,248000.0
2010-06-21 10:00:00,5.43,5.43,5.41,5.41,111200.0,4.7604,4.7604,4.7429,4.7429,111200.0
2010-06-21 10:10:00,5.41,5.42,5.4,5.4,138400.0,4.7429,4.7516,4.7341,4.7341,138400.0
2010-06-21 10:20:00,5.4,5.42,5.4,5.41,181600.0,4.7341,4.7516,4.7341,4.7429,181600.0
2010-06-21 10:30:00,5.41,5.42,5.4,5.41,248000.0,4.7429,4.7516,4.7341,4.7429,248000.0
2010-06-21 10:40:00,5.42,5.43,5.42,5.42,146400.0,4.7516,4.7604,4.7516,4.7516,146400.0
2010-06-21 10:50:00,5.42,5.42,5.39,5.39,216000.0,4.7516,4.7516,4.7253,4.7253,216000.0
2010-06-21 11:00:00,5.39,5.39,5.38,5.38,236000.0,4.7253,4.7253,4.7166,4.7166,236000.0
2010-06-21 11:10:00,5.38,5.38,5.37,5.38,207200.0,4.7166,4.7166,4.7078,4.7166,207200.0
2010-06-21 11:20:00,5.38,5.38,5.37,5.38,180000.0,4.7166,4.7166,4.7078,4.7166,180000.0
2010-06-21 11:30:00,5.38,5.39,5.38,5.38,49600.0,4.7166,4.7253,4.7166,4.7166,49600.0
2010-06-21 11:40:00,5.38,5.39,5.38,5.38,98400.0,4.7166,4.7253,4.7166,4.7166,98400.0
2010-06-21 11:50:00,5.39,5.39,5.38,5.39,54400.0,4.7253,4.7253,4.7166,4.7253,54400.0
2010-06-21 12:00:00,5.39,5.39,5.38,5.39,64000.0,4.7253,4.7253,4.7166,4.7253,64000.0
2010-06-21 12:10:00,5.39,5.39,5.39,5.39,64000.0,4.7253,4.7253,4.7253,4.7253,64000.0
2010-06-21 12:20:00,5.39,5.39,5.37,5.37,97600.0,4.7253,4.7253,4.7078,4.7078,97600.0
2010-06-21 12:30:00,5.37,5.38,5.37,5.38,52800.0,4.7078,4.7166,4.7078,4.7166,52800.0
2010-06-21 12:40:00,5.38,5.38,5.37,5.38,61600.0,4.7166,4.7166,4.7078,4.7166,61600.0
2010-06-21 12:50:00,5.38,5.38,5.37,5.37,64000.0,4.7166,4.7166,4.7078,4.7078,64000.0
2010-06-21 13:00:00,5.37,5.37,5.37,5.37,78400.0,4.7078,4.7078,4.7078,4.7078,78400.0
2010-06-21 13:10:00,5.37,5.38,5.37,5.37,75200.0,4.7078,4.7166,4.7078,4.7078,75200.0
2010-06-21 13:20:00,5.37,5.37,5.37,5.37,47200.0,4.7078,4.7078,4.7078,4.7078,47200.0
2010-06-21 13:30:00,5.37,5.37,5.35,5.35,76800.0,4.7078,4.7078,4.6903,4.6903,76800.0
2010-06-21 13:40:00,5.35,5.35,5.34,5.35,126400.0,4.6903,4.6903,4.6815,4.6903,126400.0
2010-06-21 13:50:00,5.35,5.36,5.35,5.35,126400.0,4.6903,4.699,4.6903,4.6903,126400.0
2010-06-21 14:00:00,5.35,5.36,5.35,5.35,167200.0,4.6903,4.699,4.6903,4.6903,167200.0
2010-06-21 14:10:00,5.35,5.37,5.35,5.37,108800.0,4.6903,4.7078,4.6903,4.7078,108800.0
2010-06-21 14:20:00,5.37,5.37,5.36,5.36,106400.0,4.7078,4.7078,4.699,4.699,106400.0
2010-06-21 14:30:00,5.36,5.37,5.36,5.36,58400.0,4.699,4.7078,4.699,4.699,58400.0
2010-06-21 14:40:00,5.36,5.36,5.35,5.35,58400.0,4.699,4.699,4.6903,4.6903,58400.0
2010-06-21 14:50:00,5.35,5.35,5.34,5.35,142400.0,4.6903,4.6903,4.6815,4.6903,142400.0
2010-06-21 15:00:00,5.35,5.35,5.32,5.33,250400.0,4.6903,4.6903,4.664,4.6727,250400.0
2010-06-21 15:10:00,5.32,5.33,5.3,5.3,341600.0,4.664,4.6727,4.6464,4.6464,341600.0
2010-06-21 15:20:00,5.3,5.31,5.3,5.3,391200.0,4.6464,4.6552,4.6464,4.6464,391200.0
2010-06-21 15:30:00,5.31,5.32,5.3,5.31,300000.0,4.6552,4.664,4.6464,4.6552,300000.0
2010-06-21 15:40:00,5.31,5.31,5.28,5.29,504000.0,4.6552,4.6552,4.6289,4.6377,504000.0
2010-06-21 15:50:00,5.29,5.32,5.29,5.32,702400.0,4.6377,4.664,4.6377,4.664,702400.0
2010-06-22 09:30:00,5.32,5.34,5.32,5.33,100800.0,4.664,4.6815,4.664,4.6727,100800.0
2010-06-22 09:40:00,5.32,5.36,5.32,5.35,90400.0,4.664,4.699,4.664,4.6903,90400.0
2010-06-22 09:50:00,5.35,5.35,5.33,5.33,333600.0,4.6903,4.6903,4.6727,4.6727,333600.0
2010-06-22 10:00:00,5.32,5.32,5.29,5.3,124000.0,4.664,4.664,4.6377,4.6464,124000.0
2010-06-22 10:10:00,5.31,5.32,5.29,5.29,72000.0,4.6552,4.664,4.6377,4.6377,72000.0
2010-06-22 10:20:00,5.29,5.32,5.28,5.32,94400.0,4.6377,4.664,4.6289,4.664,94400.0
2010-06-22 10:30:00,5.31,5.31,5.3,5.31,210400.0,4.6552,4.6552,4.6464,4.6552,210400.0
2010-06-22 10:40:00,5.31,5.33,5.31,5.32,101600.0,4.6552,4.6727,4.6552,4.664,101600.0
2010-06-22 10:50:00,5.32,5.33,5.31,5.32,109600.0,4.664,4.6727,4.6552,4.664,109600.0
2010-06-22 11:00:00,5.32,5.32,5.3,5.31,92800.0,4.664,4.664,4.6464,4.6552,92800.0
2010-06-22 11:10:00,5.31,5.33,5.3,5.32,111200.0,4.6552,4.6727,4.6464,4.664,111200.0
2010-06-22 11:20:00,5.32,5.33,5.32,5.33,102400.0,4.664,4.6727,4.664,4.6727,102400.0
2010-06-22 11:30:00,5.33,5.36,5.33,5.36,131200.0,4.6727,4.699,4.6727,4.699,131200.0
2010-06-22 11:40:00,5.36,5.36,5.35,5.36,124000.0,4.699,4.699,4.6903,4.699,124000.0
2010-06-22 11:50:00,5.36,5.37,5.34,5.35,78400.0,4.699,4.7078,4.6815,4.6903,78400.0
2010-06-22 12:00:00,5.35,5.35,5.34,5.35,69600.0,4.6903,4.6903,4.6815,4.6903,69600.0
2010-06-22 12:10:00,5.35,5.35,5.34,5.35,72000.0,4.6903,4.6903,4.6815,4.6903,72000.0
2010-06-22 12:20:00,5.35,5.36,5.35,5.35,73600.0,4.6903,4.699,4.6903,4.6903,73600.0
2010-06-22 12:30:00,5.34,5.35,5.33,5.33,84800.0,4.6815,4.6903,4.6727,4.6727,84800.0
2010-06-22 12:40:00,5.33,5.34,5.33,5.33,55200.0,4.6727,4.6815,4.6727,4.6727,55200.0
2010-06-22 12:50:00,5.33,5.34,5.33,5.34,70400.0,4.6727,4.6815,4.6727,4.6815,70400.0
2010-06-22 13:00:00,5.34,5.35,5.33,5.35,59200.0,4.6815,4.6903,4.6727,4.6903,59200.0
2010-06-22 13:10:00,5.35,5.35,5.34,5.34,86400.0,4.6903,4.6903,4.6815,4.6815,86400.0
2010-06-22 13:20:00,5.34,5.34,5.32,5.32,76800.0,4.6815,4.6815,4.664,4.664,76800.0
2010-06-22 13:30:00,5.33,5.33,5.32,5.33,70400.0,4.6727,4.6727,4.664,4.6727,70400.0
2010-06-22 13:40:00,5.33,5.34,5.33,5.34,80800.0,4.6727,4.6815,4.6727,4.6815,80800.0
2010-06-22 13:50:00,5.34,5.34,5.32,5.32,312000.0,4.6815,4.6815,4.664,4.664,312000.0
2010-06-22 14:00:00,5.32,5.32,5.3,5.3,196800.0,4.664,4.664,4.6464,4.6464,196800.0
2010-06-22 14:10:00,5.3,5.31,5.3,5.31,124000.0,4.6464,4.6552,4.6464,4.6552,124000.0
2010-06-22 14:20:00,5.31,5.31,5.29,5.3,100800.0,4.6552,4.6552,4.6377,4.6464,100800.0
2010-06-22 14:30:00,5.3,5.31,5.29,5.29,111200.0,4.6464,4.6552,4.6377,4.6377,111200.0
2010-06-22 14:40:00,5.29,5.29,5.26,5.26,162400.0,4.6377,4.6377,4.6114,4.6114,162400.0
2010-06-22 14:50:00,5.26,5.27,5.24,5.26,173600.0,4.6114,4.6201,4.5938,4.6114,173600.0
2010-06-22 15:00:00,5.26,5.27,5.25,5.25,154400.0,4.6114,4.6201,4.6026,4.6026,154400.0
2010-06-22 15:10:00,5.25,5.27,5.24,5.27,296800.0,4.6026,4.6201,4.5938,4.6201,296800.0
2010-06-22 15:20:00,5.27,5.27,5.25,5.25,361600.0,4.6201,4.6201,4.6026,4.6026,361600.0
2010-06-22 15:30:00,5.25,5.25,5.23,5.25,341600.0,4.6026,4.6026,4.5851,4.6026,341600.0
2010-06-22 15:40:00,5.25,5.25,5.23,5.24,313600.0,4.6026,4.6026,4.5851,4.5938,313600.0
2010-06-22 15:50:00,5.24,5.24,5.22,5.24,466400.0,4.5938,4.5938,4.5763,4.5938,466400.0
2010-06-23 09:30:00,5.24,5.25,5.22,5.23,123200.0,4.5938,4.6026,4.5763,4.5851,123200.0
2010-06-23 09:40:00,5.22,5.22,5.18,5.18,118400.0,4.5763,4.5763,4.5412,4.5412,118400.0
2010-06-23 09:50:00,5.18,5.21,5.18,5.21,57600.0,4.5412,4.5675,4.5412,4.5675,57600.0
2010-06-23 10:00:00,5.21,5.21,5.13,5.13,438400.0,4.5675,4.5675,4.4974,4.4974,438400.0
2010-06-23 10:10:00,5.13,5.16,5.13,5.15,126400.0,4.4974,4.5237,4.4974,4.5149,126400.0
2010-06-23 10:20:00,5.15,5.16,5.13,5.14,132000.0,4.5149,4.5237,4.4974,4.5062,132000.0
2010-06-23 10:30:00,5.14,5.17,5.14,5.16,138400.0,4.5062,4.5325,4.5062,4.5237,138400.0
2010-06-23 10:40:00,5.16,5.18,5.15,5.18,50400.0,4.5237,4.5412,4.5149,4.5412,50400.0
2010-06-23 10:50:00,5.18,5.19,5.18,5.18,56000.0,4.5412,4.55,4.5412,4.5412,56000.0
2010-06-23 11:00:00,5.19,5.19,5.18,5.18,56800.0,4.55,4.55,4.5412,4.5412,56800.0
2010-06-23 11:10:00,5.18,5.19,5.17,5.17,102400.0,4.5412,4.55,4.5325,4.5325,102400.0
2010-06-23 11:20:00,5.17,5.18,5.17,5.18,75200.0,4.5325,4.5412,4.5325,4.5412,75200.0
2010-06-23 11:30:00,5.18,5.18,5.17,5.17,35200.0,4.5412,4.5412,4.5325,4.5325,35200.0
2010-06-23 11:40:00,5.17,5.18,5.17,5.18,41600.0,4.5325,4.5412,4.5325,4.5412,41600.0
2010-06-23 11:50:00,5.18,5.19,5.17,5.19,51200.0,4.5412,4.55,4.5325,4.55,51200.0
2010-06-23 12:00:00,5.18,5.2,5.18,5.2,46400.0,4.5412,4.5588,4.5412,4.5588,46400.0
2010-06-23 12:10:00,5.19,5.2,5.19,5.2,47200.0,4.55,4.5588,4.55,4.5588,47200.0
2010-06-23 12:20:00,5.2,5.2,5.19,5.19,50400.0,4.5588,4.5588,4.55,4.55,50400.0
2010-06-23 12:30:00,5.19,5.2,5.19,5.2,64800.0,4.55,4.5588,4.55,4.5588,64800.0
2010-06-23 12:40:00,5.2,5.22,5.2,5.21,67200.0,4.5588,4.5763,4.5588,4.5675,67200.0
2010-06-23 12:50:00,5.21,5.22,5.21,5.21,44800.0,4.5675,4.5763,4.5675,4.5675,44800.0
2010-06-23 13:00:00,5.21,5.22,5.21,5.21,90400.0,4.5675,4.5763,4.5675,4.5675,90400.0
2010-06-23 13:10:00,5.21,5.22,5.21,5.21,76000.0,4.5675,4.5763,4.5675,4.5675,76000.0
2010-06-23 13:20:00,5.21,5.22,5.21,5.22,74400.0,4.5675,4.5763,4.5675,4.5763,74400.0
2010-06-23 13:30:00,5.22,5.23,5.22,5.23,196000.0,4.5763,4.5851,4.5763,4.5851,196000.0
2010-06-23 13:40:00,5.23,5.24,5.23,5.24,284000.0,4.5851,4.5938,4.5851,4.5938,284000.0
2010-06-23 13:50:00,5.24,5.25,5.24,5.24,105600.0,4.5938,4.6026,4.5938,4.5938,105600.0
2010-06-23 14:00:00,5.24,5.25,5.24,5.25,40800.0,4.5938,4.6026,4.5938,4.6026,40800.0
2010-06-23 14:10:00,5.24,5.25,5.22,5.24,143200.0,4.5938,4.6026,4.5763,4.5938,143200.0
2010-06-23 14:20:00,5.23,5.24,5.22,5.24,285600.0,4.5851,4.5938,4.5763,4.5938,285600.0
2010-06-23 14:30:00,5.24,5.27,5.23,5.23,756800.0,4.5938,4.6201,4.5851,4.5851,756800.0
2010-06-23 14:40:00,5.23,5.24,5.2,5.2,312000.0,4.5851,4.5938,4.5588,4.5588,312000.0
2010-06-23 14:50:00,5.2,5.21,5.19,5.2,160800.0,4.5588,4.5675,4.55,4.5588,160800.0
2010-06-23 15:00:00,5.21,5.22,5.18,5.18,130400.0,4.5675,4.5763,4.5412,4.5412,130400.0
2010-06-23 15:10:00,5.18,5.2,5.18,5.19,261600.0,4.5412,4.5588,4.5412,4.55,261600.0
2010-06-23 15:20:00,5.19,5.22,5.19,5.21,169600.0,4.55,4.5763,4.55,4.5675,169600.0
2010-06-23 15:30:00,5.21,5.21,5.19,5.21,151200.0,4.5675,4.5675,4.55,4.5675,151200.0
2010-06-23 15:40:00,5.21,5.23,5.2,5.22,407200.0,4.5675,4.5851,4.5588,4.5763,407200.0
2010-06-23 15:50:00,5.22,5.23,5.21,5.21,528000.0,4.5763,4.5851,4.5675,4.5675,528000.0
2010-06-24 09:30:00,5.18,5.19,5.18,5.18,118400.0,4.5412,4.55,4.5412,4.5412,118400.0
2010-06-24 09:40:00,5.18,5.18,5.17,5.17,220000.0,4.5412,4.5412,4.5325,4.5325,220000.0
2010-06-24 09:50:00,5.17,5.17,5.15,5.16,336000.0,4.5325,4.5325,4.5149,4.5237,336000.0
2010-06-24 10:00:00,5.16,5.19,5.16,5.19,272000.0,4.5237,4.55,4.5237,4.55,272000.0
2010-06-24 10:10:00,5.18,5.2,5.18,5.19,185600.0,4.5412,4.5588,4.5412,4.55,185600.0
2010-06-24 10:20:00,5.19,5.24,5.19,5.22,188800.0,4.55,4.5938,4.55,4.5763,188800.0
2010-06-24 10:30:00,5.22,5.22,5.2,5.21,92800.0,4.5763,4.5763,4.5588,4.5675,92800.0
2010-06-24 10:40:00,5.21,5.21,5.17,5.18,130400.0,4.5675,4.5675,4.5325,4.5412,130400.0
2010-06-24 10:50:00,5.18,5.18,5.15,5.17,113600.0,4.5412,4.5412,4.5149,4.5325,113600.0
2010-06-24 11:00:00,5.17,5.17,5.13,5.14,93600.0,4.5325,4.5325,4.4974,4.5062,93600.0
2010-06-24 11:10:00,5.14,5.16,5.14,5.15,120000.0,4.5062,4.5237,4.5062,4.5149,120000.0
2010-06-24 11:20:00,5.15,5.17,5.15,5.16,156800.0,4.5149,4.5325,4.5149,4.5237,156800.0
2010-06-24 11:30:00,5.16,5.17,5.16,5.17,134400.0,4.5237,4.5325,4.5237,4.5325,134400.0
2010-06-24 11:40:00,5.17,5.18,5.17,5.18,136800.0,4.5325,4.5412,4.5325,4.5412,136800.0
2010-06-24 11:50:00,5.18,5.18,5.17,5.17,95200.0,4.5412,4.5412,4.5325,4.5325,95200.0
2010-06-24 12:00:00,5.17,5.2,5.17,5.19,138400.0,4.5325,4.5588,4.5325,4.55,138400.0
2010-06-24 12:10:00,5.19,5.2,5.18,5.19,187200.0,4.55,4.5588,4.5412,4.55,187200.0
2010-06-24 12:20:00,5.19,5.2,5.18,5.18,107200.0,4.55,4.5588,4.5412,4.5412,107200.0
2010-06-24 12:30:00,5.18,5.18,5.16,5.16,38400.0,4.5412,4.5412,4.5237,4.5237,38400.0
2010-06-24 12:40:00,5.16,5.17,5.16,5.16,144000.0,4.5237,4.5325,4.5237,4.5237,144000.0
2010-06-24 12:50:00,5.17,5.18,5.17,5.18,88000.0,4.5325,4.5412,4.5325,4.5412,88000.0
2010-06-24 13:00:00,5.18,5.19,5.17,5.18,108800.0,4.5412,4.55,4.5325,4.5412,108800.0
2010-06-24 13:10:00,5.18,5.2,5.18,5.2,100000.0,4.5412,4.5588,4.5412,4.5588,100000.0
2010-06-24 13:20:00,5.2,5.2,5.18,5.18,76000.0,4.5588,4.5588,4.5412,4.5412,76000.0
2010-06-24 13:30:00,5.18,5.2,5.18,5.2,86400.0,4.5412,4.5588,4.5412,4.5588,86400.0
2010-06-24 13:40:00,5.2,5.21,5.19,5.21,130400.0,4.5588,4.5675,4.55,4.5675,130400.0
2010-06-24 13:50:00,5.21,5.22,5.2,5.21,81600.0,4.5675,4.5763,4.5588,4.5675,81600.0
2010-06-24 14:00:00,5.21,5.22,5.21,5.21,69600.0,4.5675,4.5763,4.5675,4.5675,69600.0
2010-06-24 14:10:00,5.21,5.21,5.19,5.19,99200.0,4.5675,4.5675,4.55,4.55,99200.0
2010-06-24 14:20:00,5.19,5.19,5.18,5.18,201600.0,4.55,4.55,4.5412,4.5412,201600.0
2010-06-24 14:30:00,5.18,5.18,5.16,5.16,132800.0,4.5412,4.5412,4.5237,4.5237,132800.0
2010-06-24 14:40:00,5.16,5.16,5.15,5.15,144000.0,4.5237,4.5237,4.5149,4.5149,144000.0
2010-06-24 14:50:00,5.15,5.16,5.14,5.15,126400.0,4.5149,4.5237,4.5062,4.5149,126400.0
2010-06-24 15:00:00,5.15,5.16,5.14,5.14,119200.0,4.5149,4.5237,4.5062,4.5062,119200.0
2010-06-24 15:10:00,5.14,5.14,5.11,5.11,226400.0,4.5062,4.5062,4.4799,4.4799,226400.0
2010-06-24 15:20:00,5.11,5.14,5.11,5.13,156000.0,4.4799,4.5062,4.4799,4.4974,156000.0
2010-06-24 15:30:00,5.13,5.14,5.12,5.13,203200.0,4.4974,4.5062,4.4886,4.4974,203200.0
2010-06-24 15:40:00,5.13,5.13,5.11,5.12,361600.0,4.4974,4.4974,4.4799,4.4886,361600.0
2010-06-24 15:50:00,5.12,5.13,5.11,5.12,567200.0,4.4886,4.4974,4.4799,4.4886,567200.0
2010-06-25 09:30:00,5.16,5.16,5.09,5.1,296000.0,4.5237,4.5237,4.4623,4.4711,296000.0
2010-06-25 09:40:00,5.1,5.1,5.07,5.08,214400.0,4.4711,4.4711,4.4448,4.4536,214400.0
2010-06-25 09:50:00,5.08,5.09,5.04,5.09,432800.0,4.4536,4.4623,4.4185,4.4623,432800.0
2010-06-25 10:00:00,5.09,5.13,5.09,5.13,269600.0,4.4623,4.4974,4.4623,4.4974,269600.0
2010-06-25 10:10:00,5.13,5.15,5.12,5.13,364000.0,4.4974,4.5149,4.4886,4.4974,364000.0
2010-06-25 10:20:00,5.13,5.13,5.08,5.09,228000.0,4.4974,4.4974,4.4536,4.4623,228000.0
2010-06-25 10:30:00,5.09,5.1,5.08,5.09,206400.0,4.4623,4.4711,4.4536,4.4623,206400.0
2010-06-25 10:40:00,5.09,5.1,5.09,5.1,54400.0,4.4623,4.4711,4.4623,4.4711,54400.0
2010-06-25 10:50:00,5.1,5.1,5.07,5.08,227200.0,4.4711,4.4711,4.4448,4.4536,227200.0
2010-06-25 11:00:00,5.08,5.1,5.08,5.09,155200.0,4.4536,4.4711,4.4536,4.4623,155200.0
2010-06-25 11:10:00,5.1,5.1,5.08,5.09,85600.0,4.4711,4.4711,4.4536,4.4623,85600.0
2010-06-25 11:20:00,5.08,5.11,5.07,5.11,167200.0,4.4536,4.4799,4.4448,4.4799,167200.0
2010-06-25 11:30:00,5.11,5.12,5.1,5.1,169600.0,4.4799,4.4886,4.4711,4.4711,169600.0
2010-06-25 11:40:00,5.1,5.12,5.1,5.11,137600.0,4.4711,4.4886,4.4711,4.4799,137600.0
2010-06-25 11:50:00,5.12,5.13,5.11,5.11,68800.0,4.4886,4.4974,4.4799,4.4799,68800.0
2010-06-25 12:00:00,5.11,5.11,5.1,5.11,201600.0,4.4799,4.4799,4.4711,4.4799,201600.0
2010-06-25 12:10:00,5.11,5.13,5.11,5.13,115200.0,4.4799,4.4974,4.4799,4.4974,115200.0
2010-06-25 12:20:00,5.13,5.15,5.13,5.14,167200.0,4.4974,4.5149,4.4974,4.5062,167200.0
2010-06-25 12:30:00,5.14,5.16,5.14,5.15,168000.0,4.5062,4.5237,4.5062,4.5149,168000.0
2010-06-25 12:40:00,5.15,5.16,5.15,5.15,84800.0,4.5149,4.5237,4.5149,4.5149,84800.0
2010-06-25 12:50:00,5.15,5.15,5.14,5.15,113600.0,4.5149,4.5149,4.5062,4.5149,113600.0
2010-06-25 13:00:00,5.15,5.18,5.15,5.18,140800.0,4.5149,4.5412,4.5149,4.5412,140800.0
2010-06-25 13:10:00,5.18,5.18,5.16,5.17,145600.0,4.5412,4.5412,4.5237,4.5325,145600.0
2010-06-25 13:20:00,5.16,5.19,5.16,5.18,102400.0,4.5237,4.55,4.5237,4.5412,102400.0
2010-06-25 13:30:00,5.18,5.21,5.18,5.19,181600.0,4.5412,4.5675,4.5412,4.55,181600.0
2010-06-25 13:40:00,5.19,5.19,5.18,5.18,116800.0,4.55,4.55,4.5412,4.5412,116800.0
2010-06-25 13:50:00,5.18,5.18,5.17,5.18,100800.0,4.5412,4.5412,4.5325,4.5412,100800.0
2010-06-25 14:00:00,5.18,5.19,5.17,5.17,129600.0,4.5412,4.55,4.5325,4.5325,129600.0
2010-06-25 14:10:00,5.17,5.19,5.17,5.19,106400.0,4.5325,4.55,4.5325,4.55,106400.0
2010-06-25 14:20:00,5.19,5.19,5.17,5.18,82400.0,4.55,4.55,4.5325,4.5412,82400.0
2010-06-25 14:30:00,5.18,5.19,5.17,5.18,212000.0,4.5412,4.55,4.5325,4.5412,212000.0
2010-06-25 14:40:00,5.18,5.2,5.17,5.18,50400.0,4.5412,4.5588,4.5325,4.5412,50400.0
2010-06-25 14:50:00,5.18,5.18,5.17,5.17,60800.0,4.5412,4.5412,4.5325,4.5325,60800.0
2010-06-25 15:00:00,5.17,5.18,5.16,5.18,257600.0,4.5325,4.5412,4.5237,4.5412,257600.0
2010-06-25 15:10:00,5.17,5.18,5.15,5.16,341600.0,4.5325,4.5412,4.5149,4.5237,341600.0
2010-06-25 15:20:00,5.16,5.17,5.16,5.17,199200.0,4.5237,4.5325,4.5237,4.5325,199200.0
2010-06-25 15:30:00,5.17,5.2,5.17,5.19,312800.0,4.5325,4.5588,4.5325,4.55,312800.0
2010-06-25 15:40:00,5.19,5.19,5.16,5.17,488000.0,4.55,4.55,4.5237,4.5325,488000.0
2010-06-25 15:50:00,5.17,5.18,5.15,5.18,893600.0,4.5325,4.5412,4.5149,4.5412,893600.0
2010-06-28 09:30:00,5.18,5.21,5.18,5.18,128800.0,4.5412,4.5675,4.5412,4.5412,128800.0
2010-06-28 09:40:00,5.18,5.18,5.16,5.17,271200.0,4.5412,4.5412,4.5237,4.5325,271200.0
2010-06-28 09:50:00,5.17,5.17,5.16,5.17,95200.0,4.5325,4.5325,4.5237,4.5325,95200.0
2010-06-28 10:00:00,5.17,5.19,5.16,5.16,511200.0,4.5325,4.55,4.5237,4.5237,511200.0
2010-06-28 10:10:00,5.16,5.16,5.15,5.15,55200.0,4.5237,4.5237,4.5149,4.5149,55200.0
2010-06-28 10:20:00,5.15,5.17,5.15,5.17,116000.0,4.5149,4.5325,4.5149,4.5325,116000.0
2010-06-28 10:30:00,5.17,5.17,5.15,5.15,66400.0,4.5325,4.5325,4.5149,4.5149,66400.0
2010-06-28 10:40:00,5.15,5.18,5.15,5.18,161600.0,4.5149,4.5412,4.5149,4.5412,161600.0
2010-06-28 10:50:00,5.18,5.19,5.18,5.19,65600.0,4.5412,4.55,4.5412,4.55,65600.0
2010-06-28 11:00:00,5.19,5.21,5.19,5.21,82400.0,4.55,4.5675,4.55,4.5675,82400.0
2010-06-28 11:10:00,5.21,5.21,5.19,5.2,137600.0,4.5675,4.5675,4.55,4.5588,137600.0
2010-06-28 11:20:00,5.2,5.21,5.2,5.21,78400.0,4.5588,4.5675,4.5588,4.5675,78400.0
2010-06-28 11:30:00,5.21,5.22,5.21,5.22,90400.0,4.5675,4.5763,4.5675,4.5763,90400.0
2010-06-28 11:40:00,5.22,5.22,5.21,5.22,65600.0,4.5763,4.5763,4.5675,4.5763,65600.0
2010-06-28 11:50:00,5.22,5.23,5.22,5.22,159200.0,4.5763,4.5851,4.5763,4.5763,159200.0
2010-06-28 12:00:00,5.22,5.22,5.2,5.21,101600.0,4.5763,4.5763,4.5588,4.5675,101600.0
2010-06-28 12:10:00,5.21,5.21,5.19,5.2,142400.0,4.5675,4.5675,4.55,4.5588,142400.0
2010-06-28 12:20:00,5.19,5.2,5.19,5.2,92800.0,4.55,4.5588,4.55,4.5588,92800.0
2010-06-28 12:30:00,5.2,5.2,5.18,5.18,96800.0,4.5588,4.5588,4.5412,4.5412,96800.0
2010-06-28 12:40:00,5.17,5.18,5.17,5.18,60800.0,4.5325,4.5412,4.5325,4.5412,60800.0
2010-06-28 12:50:00,5.19,5.19,5.18,5.18,48800.0,4.55,4.55,4.5412,4.5412,48800.0
2010-06-28 13:00:00,5.18,5.18,5.17,5.17,67200.0,4.5412,4.5412,4.5325,4.5325,67200.0
2010-06-28 13:10:00,5.17,5.17,5.16,5.16,95200.0,4.5325,4.5325,4.5237,4.5237,95200.0
2010-06-28 13:20:00,5.17,5.18,5.17,5.18,77600.0,4.5325,4.5412,4.5325,4.5412,77600.0
2010-06-28 13:30:00,5.18,5.18,5.17,5.18,124000.0,4.5412,4.5412,4.5325,4.5412,124000.0
2010-06-28 13:40:00,5.18,5.18,5.18,5.18,48800.0,4.5412,4.5412,4.5412,4.5412,48800.0
2010-06-28 13:50:00,5.18,5.19,5.18,5.19,36000.0,4.5412,4.55,4.5412,4.55,36000.0
2010-06-28 14:00:00,5.19,5.19,5.18,5.19,56800.0,4.55,4.55,4.5412,4.55,56800.0
2010-06-28 14:10:00,5.19,5.2,5.19,5.2,115200.0,4.55,4.5588,4.55,4.5588,115200.0
2010-06-28 14:20:00,5.2,5.2,5.19,5.19,141600.0,4.5588,4.5588,4.55,4.55,141600.0
2010-06-28 14:30:00,5.19,5.2,5.18,5.2,93600.0,4.55,4.5588,4.5412,4.5588,93600.0
2010-06-28 14:40:00,5.2,5.2,5.19,5.2,76000.0,4.5588,4.5588,4.55,4.5588,76000.0
2010-06-28 14:50:00,5.2,5.2,5.19,5.2,78400.0,4.5588,4.5588,4.55,4.5588,78400.0
2010-06-28 15:00:00,5.21,5.21,5.2,5.21,160000.0,4.5675,4.5675,4.5588,4.5675,160000.0
2010-06-28 15:10:00,5.21,5.21,5.2,5.21,338400.0,4.5675,4.5675,4.5588,4.5675,338400.0
2010-06-28 15:20:00,5.21,5.21,5.19,5.2,294400.0,4.5675,4.5675,4.55,4.5588,294400.0
2010-06-28 15:30:00,5.2,5.21,5.19,5.21,292800.0,4.5588,4.5675,4.55,4.5675,292800.0
2010-06-28 15:40:00,5.21,5.22,5.2,5.21,204800.0,4.5675,4.5763,4.5588,4.5675,204800.0
2010-06-28 15:50:00,5.21,5.21,5.18,5.19,886400.0,4.5675,4.5675,4.5412,4.55,886400.0
2010-06-29 09:30:00,5.09,5.11,5.08,5.09,241600.0,4.4623,4.4799,4.4536,4.4623,241600.0
2010-06-29 09:40:00,5.09,5.09,5.06,5.08,322400.0,4.4623,4.4623,4.436,4.4536,322400.0
2010-06-29 09:50:00,5.07,5.07,5.04,5.04,170400.0,4.4448,4.4448,4.4185,4.4185,170400.0
2010-06-29 10:00:00,5.04,5.04,5.0,5.02,567200.0,4.4185,4.4185,4.3834,4.401,567200.0
2010-06-29 10:10:00,5.02,5.02,5.0,5.01,104000.0,4.401,4.401,4.3834,4.3922,104000.0
2010-06-29 10:20:00,5.01,5.02,4.98,4.98,273600.0,4.3922,4.401,4.3659,4.3659,273600.0
2010-06-29 10:30:00,4.98,5.0,4.98,5.0,186400.0,4.3659,4.3834,4.3659,4.3834,186400.0
2010-06-29 10:40:00,5.0,5.01,4.99,5.0,126400.0,4.3834,4.3922,4.3747,4.3834,126400.0
2010-06-29 10:50:00,5.0,5.04,5.0,5.04,252800.0,4.3834,4.4185,4.3834,4.4185,252800.0
2010-06-29 11:00:00,5.04,5.04,5.02,5.04,147200.0,4.4185,4.4185,4.401,4.4185,147200.0
2010-06-29 11:10:00,5.05,5.06,5.03,5.03,204800.0,4.4273,4.436,4.4097,4.4097,204800.0
2010-06-29 11:20:00,5.03,5.05,5.03,5.03,82400.0,4.4097,4.4273,4.4097,4.4097,82400.0
2010-06-29 11:30:00,5.03,5.04,5.03,5.03,84000.0,4.4097,4.4185,4.4097,4.4097,84000.0
2010-06-29 11:40:00,5.03,5.04,5.03,5.04,86400.0,4.4097,4.4185,4.4097,4.4185,86400.0
2010-06-29 11:50:00,5.04,5.04,5.03,5.03,64000.0,4.4185,4.4185,4.4097,4.4097,64000.0
2010-06-29 12:00:00,5.03,5.03,5.02,5.03,80000.0,4.4097,4.4097,4.401,4.4097,80000.0
2010-06-29 12:10:00,5.03,5.04,5.02,5.03,92800.0,4.4097,4.4185,4.401,4.4097,92800.0
2010-06-29 12:20:00,5.03,5.05,5.03,5.03,83200.0,4.4097,4.4273,4.4097,4.4097,83200.0
2010-06-29 12:30:00,5.03,5.04,5.03,5.03,81600.0,4.4097,4.4185,4.4097,4.4097,81600.0
2010-06-29 12:40:00,5.03,5.04,5.03,5.04,92000.0,4.4097,4.4185,4.4097,4.4185,92000.0
2010-06-29 12:50:00,5.04,5.05,5.03,5.04,70400.0,4.4185,4.4273,4.4097,4.4185,70400.0
2010-06-29 13:00:00,5.03,5.04,5.03,5.03,56000.0,4.4097,4.4185,4.4097,4.4097,56000.0
2010-06-29 13:10:00,5.03,5.03,5.02,5.03,59200.0,4.4097,4.4097,4.401,4.4097,59200.0
2010-06-29 13:20:00,5.02,5.03,5.02,5.02,79200.0,4.401,4.4097,4.401,4.401,79200.0
2010-06-29 13:30:00,5.02,5.02,5.0,5.0,93600.0,4.401,4.401,4.3834,4.3834,93600.0
2010-06-29 13:40:00,5.0,5.02,5.0,5.02,72800.0,4.3834,4.401,4.3834,4.401,72800.0
2010-06-29 13:50:00,5.01,5.03,5.01,5.03,109600.0,4.3922,4.4097,4.3922,4.4097,109600.0
2010-06-29 14:00:00,5.02,5.03,5.02,5.03,104800.0,4.401,4.4097,4.401,4.4097,104800.0
2010-06-29 14:10:00,5.03,5.04,5.03,5.03,90400.0,4.4097,4.4185,4.4097,4.4097,90400.0
2010-06-29 14:20:00,5.04,5.05,5.03,5.04,65600.0,4.4185,4.4273,4.4097,4.4185,65600.0
2010-06-29 14:30:00,5.04,5.04,5.02,5.03,100000.0,4.4185,4.4185,4.401,4.4097,100000.0
2010-06-29 14:40:00,5.03,5.03,5.02,5.03,125600.0,4.4097,4.4097,4.401,4.4097,125600.0
2010-06-29 14:50:00,5.03,5.05,5.01,5.01,320000.0,4.4097,4.4273,4.3922,4.3922,320000.0
2010-06-29 15:00:00,5.02,5.04,5.01,5.02,280800.0,4.401,4.4185,4.3922,4.401,280800.0
2010-06-29 15:10:00,5.02,5.03,5.0,5.0,196800.0,4.401,4.4097,4.3834,4.3834,196800.0
2010-06-29 15:20:00,5.0,5.0,4.98,4.99,280000.0,4.3834,4.3834,4.3659,4.3747,280000.0
2010-06-29 15:30:00,4.99,5.01,4.98,5.0,413600.0,4.3747,4.3922,4.3659,4.3834,413600.0
2010-06-29 15:40:00,5.0,5.01,4.96,4.98,471200.0,4.3834,4.3922,4.3484,4.3659,471200.0
2010-06-29 15:50:00,4.98,5.02,4.97,5.01,1026400.0,4.3659,4.401,4.3571,4.3922,1026400.0
2010-06-30 09:30:00,4.99,5.01,4.98,5.0,240000.0,4.3747,4.3922,4.3659,4.3834,240000.0
2010-06-30 09:40:00,5.0,5.04,4.99,5.04,212800.0,4.3834,4.4185,4.3747,4.4185,212800.0
2010-06-30 09:50:00,5.04,5.05,5.02,5.02,176000.0,4.4185,4.4273,4.401,4.401,176000.0
2010-06-30 10:00:00,5.02,5.03,5.0,5.01,118400.0,4.401,4.4097,4.3834,4.3922,118400.0
2010-06-30 10:10:00,5.0,5.02,5.0,5.01,124800.0,4.3834,4.401,4.3834,4.3922,124800.0
2010-06-30 10:20:00,5.01,5.01,4.99,5.0,295200.0,4.3922,4.3922,4.3747,4.3834,295200.0
2010-06-30 10:30:00,5.0,5.01,5.0,5.01,288800.0,4.3834,4.3922,4.3834,4.3922,288800.0
2010-06-30 10:40:00,5.02,5.02,4.99,5.0,208000.0,4.401,4.401,4.3747,4.3834,208000.0
2010-06-30 10:50:00,4.99,5.01,4.99,4.99,158400.0,4.3747,4.3922,4.3747,4.3747,158400.0
2010-06-30 11:00:00,4.99,5.01,4.99,5.0,126400.0,4.3747,4.3922,4.3747,4.3834,126400.0
2010-06-30 11:10:00,5.0,5.03,5.0,5.02,116000.0,4.3834,4.4097,4.3834,4.401,116000.0
2010-06-30 11:20:00,5.02,5.03,5.02,5.02,238400.0,4.401,4.4097,4.401,4.401,238400.0
2010-06-30 11:30:00,5.02,5.04,5.02,5.04,108000.0,4.401,4.4185,4.401,4.4185,108000.0
2010-06-30 11:40:00,5.04,5.04,5.03,5.04,81600.0,4.4185,4.4185,4.4097,4.4185,81600.0
2010-06-30 11:50:00,5.04,5.04,5.03,5.03,83200.0,4.4185,4.4185,4.4097,4.4097,83200.0
2010-06-30 12:00:00,5.03,5.03,5.02,5.02,38400.0,4.4097,4.4097,4.401,4.401,38400.0
2010-06-30 12:10:00,5.02,5.03,5.02,5.03,56000.0,4.401,4.4097,4.401,4.4097,56000.0
2010-06-30 12:20:00,5.02,5.03,5.02,5.02,47200.0,4.401,4.4097,4.401,4.401,47200.0
2010-06-30 12:30:00,5.02,5.02,5.01,5.02,41600.0,4.401,4.401,4.3922,4.401,41600.0
2010-06-30 12:40:00,5.02,5.02,5.0,5.0,96000.0,4.401,4.401,4.3834,4.3834,96000.0
2010-06-30 12:50:00,5.0,5.01,5.0,5.01,52000.0,4.3834,4.3922,4.3834,4.3922,52000.0
2010-06-30 13:00:00,5.01,5.01,5.0,5.0,61600.0,4.3922,4.3922,4.3834,4.3834,61600.0
2010-06-30 13:10:00,5.01,5.01,5.0,5.01,69600.0,4.3922,4.3922,4.3834,4.3922,69600.0
2010-06-30 13:20:00,5.01,5.02,5.0,5.01,111200.0,4.3922,4.401,4.3834,4.3922,111200.0
2010-06-30 13:30:00,5.01,5.01,5.0,5.01,78400.0,4.3922,4.3922,4.3834,4.3922,78400.0
2010-06-30 13:40:00,5.01,5.02,5.0,5.01,72000.0,4.3922,4.401,4.3834,4.3922,72000.0
2010-06-30 13:50:00,5.01,5.02,5.01,5.02,108000.0,4.3922,4.401,4.3922,4.401,108000.0
2010-06-30 14:00:00,5.02,5.02,5.0,5.01,178400.0,4.401,4.401,4.3834,4.3922,178400.0
2010-06-30 14:10:00,5.01,5.01,4.99,5.0,153600.0,4.3922,4.3922,4.3747,4.3834,153600.0
2010-06-30 14:20:00,5.01,5.01,4.98,4.99,101600.0,4.3922,4.3922,4.3659,4.3747,101600.0
2010-06-30 14:30:00,4.99,4.99,4.98,4.99,99200.0,4.3747,4.3747,4.3659,4.3747,99200.0
2010-06-30 14:40:00,4.99,4.99,4.97,4.99,136000.0,4.3747,4.3747,4.3571,4.3747,136000.0
2010-06-30 14:50:00,4.98,4.99,4.98,4.98,62400.0,4.3659,4.3747,4.3659,4.3659,62400.0
2010-06-30 15:00:00,4.98,4.99,4.98,4.99,89600.0,4.3659,4.3747,4.3659,4.3747,89600.0
2010-06-30 15:10:00,4.99,4.99,4.97,4.97,164000.0,4.3747,4.3747,4.3571,4.3571,164000.0
2010-06-30 15:20:00,4.97,4.98,4.95,4.95,242400.0,4.3571,4.3659,4.3396,4.3396,242400.0
2010-06-30 15:30:00,4.95,4.95,4.92,4.92,500800.0,4.3396,4.3396,4.3133,4.3133,500800.0
2010-06-30 15:40:00,4.93,4.93,4.89,4.91,749600.0,4.3221,4.3221,4.287,4.3045,749600.0
2010-06-30 15:50:00,4.91,4.92,4.9,4.91,1520800.0,4.3045,4.3133,4.2958,4.3045,1520800.0
2010-07-01 09:30:00,4.89,4.95,4.89,4.95,252000.0,4.287,4.3396,4.287,4.3396,252000.0
2010-07-01 09:40:00,4.95,4.95,4.9,4.9,180800.0,4.3396,4.3396,4.2958,4.2958,180800.0
2010-07-01 09:50:00,4.91,4.91,4.88,4.88,244800.0,4.3045,4.3045,4.2782,4.2782,244800.0
2010-07-01 10:00:00,4.88,4.88,4.84,4.87,292800.0,4.2782,4.2782,4.2432,4.2695,292800.0
2010-07-01 10:10:00,4.87,4.87,4.83,4.84,164000.0,4.2695,4.2695,4.2344,4.2432,164000.0
2010-07-01 10:20:00,4.84,4.85,4.84,4.85,339200.0,4.2432,4.2519,4.2432,4.2519,339200.0
2010-07-01 10:30:00,4.85,4.86,4.82,4.82,350400.0,4.2519,4.2607,4.2256,4.2256,350400.0
2010-07-01 10:40:00,4.82,4.85,4.8,4.84,565600.0,4.2256,4.2519,4.2081,4.2432,565600.0
2010-07-01 10:50:00,4.84,4.84,4.82,4.83,275200.0,4.2432,4.2432,4.2256,4.2344,275200.0
2010-07-01 11:00:00,4.83,4.84,4.82,4.82,388800.0,4.2344,4.2432,4.2256,4.2256,388800.0
2010-07-01 11:10:00,4.82,4.83,4.81,4.83,336800.0,4.2256,4.2344,4.2169,4.2344,336800.0
2010-07-01 11:20:00,4.83,4.86,4.83,4.86,168000.0,4.2344,4.2607,4.2344,4.2607,168000.0
2010-07-01 11:30:00,4.86,4.87,4.85,4.87,168800.0,4.2607,4.2695,4.2519,4.2695,168800.0
2010-07-01 11:40:00,4.87,4.87,4.85,4.87,208800.0,4.2695,4.2695,4.2519,4.2695,208800.0
2010-07-01 11:50:00,4.87,4.87,4.85,4.86,208000.0,4.2695,4.2695,4.2519,4.2607,208000.0
2010-07-01 12:00:00,4.86,4.89,4.84,4.88,1206400.0,4.2607,4.287,4.2432,4.2782,1206400.0
2010-07-01 12:10:00,4.88,4.89,4.88,4.88,214400.0,4.2782,4.287,4.2782,4.2782,214400.0
2010-07-01 12:20:00,4.88,4.88,4.87,4.88,121600.0,4.2782,4.2782,4.2695,4.2782,121600.0
2010-07-01 12:30:00,4.87,4.9,4.87,4.9,124800.0,4.2695,4.2958,4.2695,4.2958,124800.0
2010-07-01 12:40:00,4.9,4.94,4.9,4.93,204000.0,4.2958,4.3308,4.2958,4.3221,204000.0
2010-07-01 12:50:00,4.93,4.93,4.91,4.92,298400.0,4.3221,4.3221,4.3045,4.3133,298400.0
2010-07-01 13:00:00,4.92,4.93,4.91,4.93,328000.0,4.3133,4.3221,4.3045,4.3221,328000.0
2010-07-01 13:10:00,4.92,4.93,4.91,4.93,152800.0,4.3133,4.3221,4.3045,4.3221,152800.0
2010-07-01 13:20:00,4.93,4.94,4.92,4.92,259200.0,4.3221,4.3308,4.3133,4.3133,259200.0
2010-07-01 13:30:00,4.93,4.96,4.93,4.96,305600.0,4.3221,4.3484,4.3221,4.3484,305600.0
2010-07-01 13:40:00,4.96,4.96,4.94,4.94,426400.0,4.3484,4.3484,4.3308,4.3308,426400.0
2010-07-01 13:50:00,4.95,4.98,4.95,4.97,392800.0,4.3396,4.3659,4.3396,4.3571,392800.0
2010-07-01 14:00:00,4.97,4.97,4.96,4.97,438400.0,4.3571,4.3571,4.3484,4.3571,438400.0
2010-07-01 14:10:00,4.96,4.99,4.96,4.98,246400.0,4.3484,4.3747,4.3484,4.3659,246400.0
2010-07-01 14:20:00,4.98,4.98,4.95,4.96,206400.0,4.3659,4.3659,4.3396,4.3484,206400.0
2010-07-01 14:30:00,4.96,4.96,4.94,4.95,218400.0,4.3484,4.3484,4.3308,4.3396,218400.0
2010-07-01 14:40:00,4.95,4.95,4.92,4.93,256000.0,4.3396,4.3396,4.3133,4.3221,256000.0
2010-07-01 14:50:00,4.93,4.94,4.92,4.94,157600.0,4.3221,4.3308,4.3133,4.3308,157600.0
2010-07-01 15:00:00,4.94,4.96,4.94,4.96,300800.0,4.3308,4.3484,4.3308,4.3484,300800.0
2010-07-01 15:10:00,4.96,4.96,4.93,4.94,343200.0,4.3484,4.3484,4.3221,4.3308,343200.0
2010-07-01 15:20:00,4.94,4.96,4.93,4.96,204000.0,4.3308,4.3484,4.3221,4.3484,204000.0
2010-07-01 15:30:00,4.96,4.97,4.95,4.96,282400.0,4.3484,4.3571,4.3396,4.3484,282400.0
2010-07-01 15:40:00,4.96,4.96,4.93,4.93,539200.0,4.3484,4.3484,4.3221,4.3221,539200.0
2010-07-01 15:50:00,4.92,4.96,4.92,4.94,904800.0,4.3133,4.3484,4.3133,4.3308,904800.0
2010-07-02 09:30:00,4.96,5.0,4.96,4.99,156800.0,4.3484,4.3834,4.3484,4.3747,156800.0
2010-07-02 09:40:00,4.99,5.0,4.96,4.96,130400.0,4.3747,4.3834,4.3484,4.3484,130400.0
2010-07-02 09:50:00,4.96,4.97,4.94,4.97,118400.0,4.3484,4.3571,4.3308,4.3571,118400.0
2010-07-02 10:00:00,4.96,4.96,4.93,4.95,235200.0,4.3484,4.3484,4.3221,4.3396,235200.0
2010-07-02 10:10:00,4.96,4.97,4.95,4.96,64000.0,4.3484,4.3571,4.3396,4.3484,64000.0
2010-07-02 10:20:00,4.97,4.97,4.94,4.95,68800.0,4.3571,4.3571,4.3308,4.3396,68800.0
2010-07-02 10:30:00,4.95,4.96,4.94,4.95,108000.0,4.3396,4.3484,4.3308,4.3396,108000.0
2010-07-02 10:40:00,4.96,4.96,4.94,4.95,97600.0,4.3484,4.3484,4.3308,4.3396,97600.0
2010-07-02 10:50:00,4.95,4.95,4.92,4.92,144000.0,4.3396,4.3396,4.3133,4.3133,144000.0
2010-07-02 11:00:00,4.93,4.93,4.9,4.9,508800.0,4.3221,4.3221,4.2958,4.2958,508800.0
2010-07-02 11:10:00,4.9,4.9,4.89,4.89,299200.0,4.2958,4.2958,4.287,4.287,299200.0
2010-07-02 11:20:00,4.88,4.89,4.88,4.89,268800.0,4.2782,4.287,4.2782,4.287,268800.0
2010-07-02 11:30:00,4.89,4.89,4.86,4.86,166400.0,4.287,4.287,4.2607,4.2607,166400.0
2010-07-02 11:40:00,4.86,4.87,4.86,4.86,253600.0,4.2607,4.2695,4.2607,4.2607,253600.0
2010-07-02 11:50:00,4.86,4.86,4.85,4.86,141600.0,4.2607,4.2607,4.2519,4.2607,141600.0
2010-07-02 12:00:00,4.86,4.87,4.85,4.87,256800.0,4.2607,4.2695,4.2519,4.2695,256800.0
2010-07-02 12:10:00,4.87,4.88,4.86,4.87,262400.0,4.2695,4.2782,4.2607,4.2695,262400.0
2010-07-02 12:20:00,4.87,4.88,4.86,4.87,460800.0,4.2695,4.2782,4.2607,4.2695,460800.0
2010-07-02 12:30:00,4.87,4.88,4.86,4.86,302400.0,4.2695,4.2782,4.2607,4.2607,302400.0
2010-07-02 12:40:00,4.86,4.87,4.86,4.87,247200.0,4.2607,4.2695,4.2607,4.2695,247200.0
2010-07-02 12:50:00,4.87,4.87,4.85,4.86,246400.0,4.2695,4.2695,4.2519,4.2607,246400.0
2010-07-02 13:00:00,4.85,4.86,4.83,4.86,492800.0,4.2519,4.2607,4.2344,4.2607,492800.0
2010-07-02 13:10:00,4.86,4.86,4.85,4.86,148000.0,4.2607,4.2607,4.2519,4.2607,148000.0
2010-07-02 13:20:00,4.86,4.87,4.85,4.85,129600.0,4.2607,4.2695,4.2519,4.2519,129600.0
2010-07-02 13:30:00,4.85,4.87,4.85,4.86,168000.0,4.2519,4.2695,4.2519,4.2607,168000.0
2010-07-02 13:40:00,4.86,4.87,4.86,4.87,109600.0,4.2607,4.2695,4.2607,4.2695,109600.0
2010-07-02 13:50:00,4.87,4.88,4.87,4.88,149600.0,4.2695,4.2782,4.2695,4.2782,149600.0
2010-07-02 14:00:00,4.88,4.88,4.86,4.87,159200.0,4.2782,4.2782,4.2607,4.2695,159200.0
2010-07-02 14:10:00,4.87,4.87,4.86,4.86,330400.0,4.2695,4.2695,4.2607,4.2607,330400.0
2010-07-02 14:20:00,4.86,4.86,4.84,4.84,489600.0,4.2607,4.2607,4.2432,4.2432,489600.0
2010-07-02 14:30:00,4.84,4.85,4.84,4.84,332800.0,4.2432,4.2519,4.2432,4.2432,332800.0
2010-07-02 14:40:00,4.85,4.85,4.84,4.84,264800.0,4.2519,4.2519,4.2432,4.2432,264800.0
2010-07-02 14:50:00,4.84,4.85,4.83,4.85,220000.0,4.2432,4.2519,4.2344,4.2519,220000.0
2010-07-02 15:00:00,4.85,4.86,4.85,4.86,311200.0,4.2519,4.2607,4.2519,4.2607,311200.0
2010-07-02 15:10:00,4.86,4.87,4.86,4.87,340000.0,4.2607,4.2695,4.2607,4.2695,340000.0
2010-07-02 15:20:00,4.87,4.88,4.86,4.88,400000.0,4.2695,4.2782,4.2607,4.2782,400000.0
2010-07-02 15:30:00,4.88,4.89,4.87,4.89,613600.0,4.2782,4.287,4.2695,4.287,613600.0
2010-07-02 15:40:00,4.89,4.91,4.89,4.9,489600.0,4.287,4.3045,4.287,4.2958,489600.0
2010-07-02 15:50:00,4.9,4.9,4.87,4.87,900800.0,4.2958,4.2958,4.2695,4.2695,900800.0
2010-07-06 09:30:00,4.98,4.98,4.92,4.93,208000.0,4.3659,4.3659,4.3133,4.3221,208000.0
2010-07-06 09:40:00,4.92,4.92,4.9,4.91,481600.0,4.3133,4.3133,4.2958,4.3045,481600.0
2010-07-06 09:50:00,4.91,4.93,4.91,4.91,653600.0,4.3045,4.3221,4.3045,4.3045,653600.0
2010-07-06 10:00:00,4.91,4.94,4.9,4.94,500800.0,4.3045,4.3308,4.2958,4.3308,500800.0
2010-07-06 10:10:00,4.94,4.95,4.94,4.94,164800.0,4.3308,4.3396,4.3308,4.3308,164800.0
2010-07-06 10:20:00,4.94,4.94,4.93,4.93,260000.0,4.3308,4.3308,4.3221,4.3221,260000.0
2010-07-06 10:30:00,4.93,4.95,4.93,4.95,366400.0,4.3221,4.3396,4.3221,4.3396,366400.0
2010-07-06 10:40:00,4.95,4.95,4.94,4.94,220800.0,4.3396,4.3396,4.3308,4.3308,220800.0
2010-07-06 10:50:00,4.94,4.95,4.93,4.93,250400.0,4.3308,4.3396,4.3221,4.3221,250400.0
2010-07-06 11:00:00,4.93,4.94,4.93,4.94,473600.0,4.3221,4.3308,4.3221,4.3308,473600.0
2010-07-06 11:10:00,4.94,4.95,4.93,4.94,180000.0,4.3308,4.3396,4.3221,4.3308,180000.0
2010-07-06 11:20:00,4.94,4.94,4.93,4.93,194400.0,4.3308,4.3308,4.3221,4.3221,194400.0
2010-07-06 11:30:00,4.93,4.95,4.93,4.95,139200.0,4.3221,4.3396,4.3221,4.3396,139200.0
2010-07-06 11:40:00,4.95,4.96,4.94,4.96,220800.0,4.3396,4.3484,4.3308,4.3484,220800.0
2010-07-06 11:50:00,4.96,4.96,4.95,4.96,215200.0,4.3484,4.3484,4.3396,4.3484,215200.0
2010-07-06 12:00:00,4.96,4.96,4.96,4.96,409600.0,4.3484,4.3484,4.3484,4.3484,409600.0
2010-07-06 12:10:00,4.96,4.96,4.95,4.95,314400.0,4.3484,4.3484,4.3396,4.3396,314400.0
2010-07-06 12:20:00,4.96,4.96,4.92,4.93,177600.0,4.3484,4.3484,4.3133,4.3221,177600.0
2010-07-06 12:30:00,4.93,4.93,4.92,4.92,155200.0,4.3221,4.3221,4.3133,4.3133,155200.0
2010-07-06 12:40:00,4.92,4.92,4.9,4.9,181600.0,4.3133,4.3133,4.2958,4.2958,181600.0
2010-07-06 12:50:00,4.9,4.9,4.88,4.89,212800.0,4.2958,4.2958,4.2782,4.287,212800.0
2010-07-06 13:00:00,4.89,4.91,4.89,4.9,174400.0,4.287,4.3045,4.287,4.2958,174400.0
2010-07-06 13:10:00,4.9,4.9,4.88,4.89,238400.0,4.2958,4.2958,4.2782,4.287,238400.0
2010-07-06 13:20:00,4.88,4.89,4.87,4.88,235200.0,4.2782,4.287,4.2695,4.2782,235200.0
2010-07-06 13:30:00,4.88,4.89,4.87,4.87,219200.0,4.2782,4.287,4.2695,4.2695,219200.0
2010-07-06 13:40:00,4.87,4.88,4.85,4.85,408000.0,4.2695,4.2782,4.2519,4.2519,408000.0
2010-07-06 13:50:00,4.86,4.87,4.84,4.85,249600.0,4.2607,4.2695,4.2432,4.2519,249600.0
2010-07-06 14:00:00,4.85,4.86,4.84,4.84,161600.0,4.2519,4.2607,4.2432,4.2432,161600.0
2010-07-06 14:10:00,4.84,4.84,4.82,4.84,296800.0,4.2432,4.2432,4.2256,4.2432,296800.0
2010-07-06 14:20:00,4.84,4.86,4.83,4.85,195200.0,4.2432,4.2607,4.2344,4.2519,195200.0
2010-07-06 14:30:00,4.85,4.86,4.85,4.86,96000.0,4.2519,4.2607,4.2519,4.2607,96000.0
2010-07-06 14:40:00,4.86,4.86,4.84,4.84,140800.0,4.2607,4.2607,4.2432,4.2432,140800.0
2010-07-06 14:50:00,4.84,4.86,4.83,4.83,283200.0,4.2432,4.2607,4.2344,4.2344,283200.0
2010-07-06 15:00:00,4.83,4.84,4.82,4.83,246400.0,4.2344,4.2432,4.2256,4.2344,246400.0
2010-07-06 15:10:00,4.84,4.85,4.82,4.82,276000.0,4.2432,4.2519,4.2256,4.2256,276000.0
2010-07-06 15:20:00,4.82,4.83,4.81,4.83,268800.0,4.2256,4.2344,4.2169,4.2344,268800.0
2010-07-06 15:30:00,4.83,4.84,4.83,4.83,238400.0,4.2344,4.2432,4.2344,4.2344,238400.0
2010-07-06 15:40:00,4.83,4.86,4.83,4.84,408800.0,4.2344,4.2607,4.2344,4.2432,408800.0
2010-07-06 15:50:00,4.84,4.86,4.83,4.86,820800.0,4.2432,4.2607,4.2344,4.2607,820800.0
2010-07-07 09:30:00,4.88,4.93,4.85,4.91,322400.0,4.2782,4.3221,4.2519,4.3045,322400.0
2010-07-07 09:40:00,4.91,4.95,4.91,4.95,732800.0,4.3045,4.3396,4.3045,4.3396,732800.0
2010-07-07 09:50:00,4.95,4.99,4.95,4.97,412800.0,4.3396,4.3747,4.3396,4.3571,412800.0
2010-07-07 10:00:00,4.97,5.01,4.97,5.01,468800.0,4.3571,4.3922,4.3571,4.3922,468800.0
2010-07-07 10:10:00,5.01,5.03,5.0,5.02,437600.0,4.3922,4.4097,4.3834,4.401,437600.0
2010-07-07 10:20:00,5.02,5.02,4.98,4.99,174400.0,4.401,4.401,4.3659,4.3747,174400.0
2010-07-07 10:30:00,4.99,5.01,4.99,4.99,239200.0,4.3747,4.3922,4.3747,4.3747,239200.0
2010-07-07 10:40:00,4.99,5.01,4.98,5.01,181600.0,4.3747,4.3922,4.3659,4.3922,181600.0
2010-07-07 10:50:00,5.0,5.02,5.0,5.01,162400.0,4.3834,4.401,4.3834,4.3922,162400.0
2010-07-07 11:00:00,5.01,5.01,5.0,5.0,174400.0,4.3922,4.3922,4.3834,4.3834,174400.0
2010-07-07 11:10:00,5.01,5.01,4.98,4.98,173600.0,4.3922,4.3922,4.3659,4.3659,173600.0
2010-07-07 11:20:00,4.98,4.98,4.97,4.97,176000.0,4.3659,4.3659,4.3571,4.3571,176000.0
2010-07-07 11:30:00,4.97,4.98,4.97,4.98,191200.0,4.3571,4.3659,4.3571,4.3659,191200.0
2010-07-07 11:40:00,4.98,4.98,4.94,4.94,390400.0,4.3659,4.3659,4.3308,4.3308,390400.0
2010-07-07 11:50:00,4.94,4.95,4.93,4.94,169600.0,4.3308,4.3396,4.3221,4.3308,169600.0
2010-07-07 12:00:00,4.94,4.96,4.94,4.95,202400.0,4.3308,4.3484,4.3308,4.3396,202400.0
2010-07-07 12:10:00,4.95,4.96,4.95,4.95,121600.0,4.3396,4.3484,4.3396,4.3396,121600.0
2010-07-07 12:20:00,4.95,4.96,4.94,4.95,144800.0,4.3396,4.3484,4.3308,4.3396,144800.0
2010-07-07 12:30:00,4.95,4.96,4.95,4.95,127200.0,4.3396,4.3484,4.3396,4.3396,127200.0
2010-07-07 12:40:00,4.95,4.96,4.95,4.96,96800.0,4.3396,4.3484,4.3396,4.3484,96800.0
2010-07-07 12:50:00,4.96,4.96,4.95,4.96,232800.0,4.3484,4.3484,4.3396,4.3484,232800.0
2010-07-07 13:00:00,4.96,4.97,4.96,4.96,176000.0,4.3484,4.3571,4.3484,4.3484,176000.0
2010-07-07 13:10:00,4.96,4.99,4.96,4.98,267200.0,4.3484,4.3747,4.3484,4.3659,267200.0
2010-07-07 13:20:00,4.98,4.98,4.97,4.98,211200.0,4.3659,4.3659,4.3571,4.3659,211200.0
2010-07-07 13:30:00,4.98,4.98,4.97,4.98,88000.0,4.3659,4.3659,4.3571,4.3659,88000.0
2010-07-07 13:40:00,4.98,4.99,4.98,4.99,85600.0,4.3659,4.3747,4.3659,4.3747,85600.0
2010-07-07 13:50:00,4.99,5.0,4.98,4.99,112800.0,4.3747,4.3834,4.3659,4.3747,112800.0
2010-07-07 14:00:00,4.99,5.01,4.99,5.0,107200.0,4.3747,4.3922,4.3747,4.3834,107200.0
2010-07-07 14:10:00,5.0,5.01,5.0,5.0,147200.0,4.3834,4.3922,4.3834,4.3834,147200.0
2010-07-07 14:20:00,5.0,5.0,4.99,4.99,107200.0,4.3834,4.3834,4.3747,4.3747,107200.0
2010-07-07 14:30:00,4.99,4.99,4.98,4.98,132000.0,4.3747,4.3747,4.3659,4.3659,132000.0
2010-07-07 14:40:00,4.98,4.99,4.98,4.99,96800.0,4.3659,4.3747,4.3659,4.3747,96800.0
2010-07-07 14:50:00,4.98,5.0,4.98,5.0,104800.0,4.3659,4.3834,4.3659,4.3834,104800.0
2010-07-07 15:00:00,5.0,5.0,4.99,4.99,130400.0,4.3834,4.3834,4.3747,4.3747,130400.0
2010-07-07 15:10:00,4.99,5.02,4.99,5.01,216800.0,4.3747,4.401,4.3747,4.3922,216800.0
2010-07-07 15:20:00,5.01,5.02,5.0,5.02,399200.0,4.3922,4.401,4.3834,4.401,399200.0
2010-07-07 15:30:00,5.02,5.03,5.01,5.02,432000.0,4.401,4.4097,4.3922,4.401,432000.0
2010-07-07 15:40:00,5.02,5.04,5.02,5.04,676800.0,4.401,4.4185,4.401,4.4185,676800.0
2010-07-07 15:50:00,5.04,5.05,5.03,5.04,1150400.0,4.4185,4.4273,4.4097,4.4185,1150400.0
2010-07-08 09:30:00,5.1,5.13,5.06,5.12,228800.0,4.4711,4.4974,4.436,4.4886,228800.0
2010-07-08 09:40:00,5.12,5.12,5.06,5.07,252800.0,4.4886,4.4886,4.436,4.4448,252800.0
2010-07-08 09:50:00,5.07,5.07,5.01,5.01,1363200.0,4.4448,4.4448,4.3922,4.3922,1363200.0
2010-07-08 10:00:00,5.01,5.08,5.01,5.08,1243200.0,4.3922,4.4536,4.3922,4.4536,1243200.0
2010-07-08 10:10:00,5.08,5.12,5.08,5.11,898400.0,4.4536,4.4886,4.4536,4.4799,898400.0
2010-07-08 10:20:00,5.12,5.16,5.11,5.14,882400.0,4.4886,4.5237,4.4799,4.5062,882400.0
2010-07-08 10:30:00,5.14,5.16,5.11,5.12,1140000.0,4.5062,4.5237,4.4799,4.4886,1140000.0
2010-07-08 10:40:00,5.11,5.12,5.1,5.12,149600.0,4.4799,4.4886,4.4711,4.4886,149600.0
2010-07-08 10:50:00,5.12,5.13,5.1,5.1,121600.0,4.4886,4.4974,4.4711,4.4711,121600.0
2010-07-08 11:00:00,5.1,5.1,5.08,5.09,146400.0,4.4711,4.4711,4.4536,4.4623,146400.0
2010-07-08 11:10:00,5.09,5.1,5.09,5.1,99200.0,4.4623,4.4711,4.4623,4.4711,99200.0
2010-07-08 11:20:00,5.1,5.11,5.1,5.1,184000.0,4.4711,4.4799,4.4711,4.4711,184000.0
2010-07-08 11:30:00,5.1,5.1,5.09,5.1,84800.0,4.4711,4.4711,4.4623,4.4711,84800.0
2010-07-08 11:40:00,5.09,5.1,5.07,5.07,117600.0,4.4623,4.4711,4.4448,4.4448,117600.0
2010-07-08 11:50:00,5.08,5.08,5.05,5.07,227200.0,4.4536,4.4536,4.4273,4.4448,227200.0
2010-07-08 12:00:00,5.07,5.07,5.06,5.07,93600.0,4.4448,4.4448,4.436,4.4448,93600.0
2010-07-08 12:10:00,5.07,5.07,5.06,5.07,64800.0,4.4448,4.4448,4.436,4.4448,64800.0
2010-07-08 12:20:00,5.07,5.07,5.06,5.07,80800.0,4.4448,4.4448,4.436,4.4448,80800.0
2010-07-08 12:30:00,5.07,5.07,5.06,5.06,81600.0,4.4448,4.4448,4.436,4.436,81600.0
2010-07-08 12:40:00,5.06,5.07,5.05,5.07,76800.0,4.436,4.4448,4.4273,4.4448,76800.0
2010-07-08 12:50:00,5.07,5.07,5.05,5.06,92000.0,4.4448,4.4448,4.4273,4.436,92000.0
2010-07-08 13:00:00,5.06,5.08,5.06,5.08,50400.0,4.436,4.4536,4.436,4.4536,50400.0
2010-07-08 13:10:00,5.08,5.09,5.07,5.09,65600.0,4.4536,4.4623,4.4448,4.4623,65600.0
2010-07-08 13:20:00,5.09,5.1,5.09,5.09,85600.0,4.4623,4.4711,4.4623,4.4623,85600.0
2010-07-08 13:30:00,5.09,5.1,5.08,5.08,76800.0,4.4623,4.4711,4.4536,4.4536,76800.0
2010-07-08 13:40:00,5.09,5.09,5.08,5.09,80000.0,4.4623,4.4623,4.4536,4.4623,80000.0
2010-07-08 13:50:00,5.09,5.09,5.07,5.07,120800.0,4.4623,4.4623,4.4448,4.4448,120800.0
2010-07-08 14:00:00,5.07,5.08,5.06,5.07,175200.0,4.4448,4.4536,4.436,4.4448,175200.0
2010-07-08 14:10:00,5.07,5.07,5.05,5.06,141600.0,4.4448,4.4448,4.4273,4.436,141600.0
2010-07-08 14:20:00,5.06,5.06,5.05,5.06,137600.0,4.436,4.436,4.4273,4.436,137600.0
2010-07-08 14:30:00,5.06,5.07,5.05,5.06,113600.0,4.436,4.4448,4.4273,4.436,113600.0
2010-07-08 14:40:00,5.06,5.06,5.05,5.06,282400.0,4.436,4.436,4.4273,4.436,282400.0
2010-07-08 14:50:00,5.06,5.07,5.05,5.06,194400.0,4.436,4.4448,4.4273,4.436,194400.0
2010-07-08 15:00:00,5.06,5.06,5.04,5.05,396000.0,4.436,4.436,4.4185,4.4273,396000.0
2010-07-08 15:10:00,5.05,5.06,5.04,5.06,151200.0,4.4273,4.436,4.4185,4.436,151200.0
2010-07-08 15:20:00,5.06,5.08,5.06,5.08,160800.0,4.436,4.4536,4.436,4.4536,160800.0
2010-07-08 15:30:00,5.08,5.09,5.08,5.09,206400.0,4.4536,4.4623,4.4536,4.4623,206400.0
2010-07-08 15:40:00,5.09,5.1,5.08,5.08,384800.0,4.4623,4.4711,4.4536,4.4536,384800.0
2010-07-08 15:50:00,5.08,5.09,5.07,5.09,590400.0,4.4536,4.4623,4.4448,4.4623,590400.0
2010-07-09 09:30:00,5.09,5.1,5.07,5.09,176000.0,4.4623,4.4711,4.4448,4.4623,176000.0
2010-07-09 09:40:00,5.09,5.09,5.08,5.08,132000.0,4.4623,4.4623,4.4536,4.4536,132000.0
2010-07-09 09:50:00,5.07,5.08,5.06,5.06,133600.0,4.4448,4.4536,4.436,4.436,133600.0
2010-07-09 10:00:00,5.06,5.08,5.06,5.06,270400.0,4.436,4.4536,4.436,4.436,270400.0
2010-07-09 10:10:00,5.06,5.07,5.06,5.07,74400.0,4.436,4.4448,4.436,4.4448,74400.0
2010-07-09 10:20:00,5.07,5.08,5.06,5.08,56000.0,4.4448,4.4536,4.436,4.4536,56000.0
2010-07-09 10:30:00,5.08,5.1,5.07,5.09,80000.0,4.4536,4.4711,4.4448,4.4623,80000.0
2010-07-09 10:40:00,5.1,5.11,5.1,5.1,184800.0,4.4711,4.4799,4.4711,4.4711,184800.0
2010-07-09 10:50:00,5.1,5.11,5.1,5.1,116800.0,4.4711,4.4799,4.4711,4.4711,116800.0
2010-07-09 11:00:00,5.1,5.11,5.09,5.09,176000.0,4.4711,4.4799,4.4623,4.4623,176000.0
2010-07-09 11:10:00,5.09,5.09,5.07,5.08,76800.0,4.4623,4.4623,4.4448,4.4536,76800.0
2010-07-09 11:20:00,5.08,5.08,5.07,5.07,52800.0,4.4536,4.4536,4.4448,4.4448,52800.0
2010-07-09 11:30:00,5.07,5.08,5.07,5.07,104000.0,4.4448,4.4536,4.4448,4.4448,104000.0
2010-07-09 11:40:00,5.07,5.08,5.07,5.07,62400.0,4.4448,4.4536,4.4448,4.4448,62400.0
2010-07-09 11:50:00,5.07,5.07,5.06,5.06,75200.0,4.4448,4.4448,4.436,4.436,75200.0
2010-07-09 12:00:00,5.06,5.07,5.06,5.07,40800.0,4.436,4.4448,4.436,4.4448,40800.0
2010-07-09 12:10:00,5.07,5.07,5.06,5.06,35200.0,4.4448,4.4448,4.436,4.436,35200.0
2010-07-09 12:20:00,5.06,5.07,5.06,5.06,24000.0,4.436,4.4448,4.436,4.436,24000.0
2010-07-09 12:30:00,5.06,5.06,5.06,5.06,73600.0,4.436,4.436,4.436,4.436,73600.0
2010-07-09 12:40:00,5.06,5.06,5.05,5.06,51200.0,4.436,4.436,4.4273,4.436,51200.0
2010-07-09 12:50:00,5.06,5.07,5.06,5.07,40000.0,4.436,4.4448,4.436,4.4448,40000.0
2010-07-09 13:00:00,5.07,5.07,5.06,5.07,24800.0,4.4448,4.4448,4.436,4.4448,24800.0
2010-07-09 13:10:00,5.06,5.06,5.05,5.05,77600.0,4.436,4.436,4.4273,4.4273,77600.0
2010-07-09 13:20:00,5.05,5.06,5.05,5.05,75200.0,4.4273,4.436,4.4273,4.4273,75200.0
2010-07-09 13:30:00,5.05,5.06,5.05,5.06,110400.0,4.4273,4.436,4.4273,4.436,110400.0
2010-07-09 13:40:00,5.06,5.06,5.05,5.06,74400.0,4.436,4.436,4.4273,4.436,74400.0
2010-07-09 13:50:00,5.06,5.07,5.06,5.06,79200.0,4.436,4.4448,4.436,4.436,79200.0
2010-07-09 14:00:00,5.07,5.07,5.06,5.06,72000.0,4.4448,4.4448,4.436,4.436,72000.0
2010-07-09 14:10:00,5.06,5.06,5.05,5.05,296800.0,4.436,4.436,4.4273,4.4273,296800.0
2010-07-09 14:20:00,5.06,5.06,5.05,5.05,83200.0,4.436,4.436,4.4273,4.4273,83200.0
2010-07-09 14:30:00,5.05,5.05,5.05,5.05,71200.0,4.4273,4.4273,4.4273,4.4273,71200.0
2010-07-09 14:40:00,5.05,5.06,5.05,5.06,81600.0,4.4273,4.436,4.4273,4.436,81600.0
2010-07-09 14:50:00,5.06,5.08,5.06,5.08,75200.0,4.436,4.4536,4.436,4.4536,75200.0
2010-07-09 15:00:00,5.07,5.08,5.06,5.07,195200.0,4.4448,4.4536,4.436,4.4448,195200.0
2010-07-09 15:10:00,5.07,5.08,5.07,5.07,95200.0,4.4448,4.4536,4.4448,4.4448,95200.0
2010-07-09 15:20:00,5.07,5.08,5.06,5.06,168000.0,4.4448,4.4536,4.436,4.436,168000.0
2010-07-09 15:30:00,5.06,5.07,5.06,5.07,180800.0,4.436,4.4448,4.436,4.4448,180800.0
2010-07-09 15:40:00,5.07,5.08,5.07,5.08,236000.0,4.4448,4.4536,4.4448,4.4536,236000.0
2010-07-09 15:50:00,5.08,5.08,5.07,5.08,560000.0,4.4536,4.4536,4.4448,4.4536,560000.0
2010-07-12 09:30:00,5.05,5.07,5.04,5.07,111200.0,4.4273,4.4448,4.4185,4.4448,111200.0
2010-07-12 09:40:00,5.08,5.1,5.07,5.08,180000.0,4.4536,4.4711,4.4448,4.4536,180000.0
2010-07-12 09:50:00,5.09,5.09,5.06,5.08,90400.0,4.4623,4.4623,4.436,4.4536,90400.0
2010-07-12 10:00:00,5.08,5.09,5.06,5.06,139200.0,4.4536,4.4623,4.436,4.436,139200.0
2010-07-12 10:10:00,5.06,5.06,5.05,5.06,103200.0,4.436,4.436,4.4273,4.436,103200.0
2010-07-12 10:20:00,5.06,5.06,5.04,5.04,83200.0,4.436,4.436,4.4185,4.4185,83200.0
2010-07-12 10:30:00,5.03,5.04,5.03,5.04,120000.0,4.4097,4.4185,4.4097,4.4185,120000.0
2010-07-12 10:40:00,5.04,5.04,5.01,5.01,377600.0,4.4185,4.4185,4.3922,4.3922,377600.0
2010-07-12 10:50:00,5.01,5.02,5.01,5.02,70400.0,4.3922,4.401,4.3922,4.401,70400.0
2010-07-12 11:00:00,5.02,5.02,5.01,5.01,93600.0,4.401,4.401,4.3922,4.3922,93600.0
2010-07-12 11:10:00,5.01,5.02,5.0,5.02,68000.0,4.3922,4.401,4.3834,4.401,68000.0
2010-07-12 11:20:00,5.02,5.03,5.01,5.02,60000.0,4.401,4.4097,4.3922,4.401,60000.0
2010-07-12 11:30:00,5.02,5.03,5.02,5.03,75200.0,4.401,4.4097,4.401,4.4097,75200.0
2010-07-12 11:40:00,5.03,5.03,5.02,5.02,48000.0,4.4097,4.4097,4.401,4.401,48000.0
2010-07-12 11:50:00,5.02,5.03,5.02,5.02,71200.0,4.401,4.4097,4.401,4.401,71200.0
2010-07-12 12:00:00,5.02,5.04,5.02,5.04,63200.0,4.401,4.4185,4.401,4.4185,63200.0
2010-07-12 12:10:00,5.04,5.05,5.04,5.05,36800.0,4.4185,4.4273,4.4185,4.4273,36800.0
2010-07-12 12:20:00,5.05,5.05,5.04,5.04,38400.0,4.4273,4.4273,4.4185,4.4185,38400.0
2010-07-12 12:30:00,5.03,5.05,5.03,5.04,34400.0,4.4097,4.4273,4.4097,4.4185,34400.0
2010-07-12 12:40:00,5.05,5.05,5.04,5.04,59200.0,4.4273,4.4273,4.4185,4.4185,59200.0
2010-07-12 12:50:00,5.03,5.04,5.03,5.03,42400.0,4.4097,4.4185,4.4097,4.4097,42400.0
2010-07-12 13:00:00,5.03,5.04,5.02,5.03,51200.0,4.4097,4.4185,4.401,4.4097,51200.0
2010-07-12 13:10:00,5.04,5.05,5.04,5.05,46400.0,4.4185,4.4273,4.4185,4.4273,46400.0
2010-07-12 13:20:00,5.05,5.06,5.05,5.06,49600.0,4.4273,4.436,4.4273,4.436,49600.0
2010-07-12 13:30:00,5.06,5.06,5.06,5.06,143200.0,4.436,4.436,4.436,4.436,143200.0
2010-07-12 13:40:00,5.07,5.07,5.06,5.06,308800.0,4.4448,4.4448,4.436,4.436,308800.0
2010-07-12 13:50:00,5.06,5.08,5.06,5.08,57600.0,4.436,4.4536,4.436,4.4536,57600.0
2010-07-12 14:00:00,5.08,5.08,5.06,5.07,60800.0,4.4536,4.4536,4.436,4.4448,60800.0
2010-07-12 14:10:00,5.06,5.06,5.05,5.05,59200.0,4.436,4.436,4.4273,4.4273,59200.0
2010-07-12 14:20:00,5.05,5.06,5.05,5.05,75200.0,4.4273,4.436,4.4273,4.4273,75200.0
2010-07-12 14:30:00,5.05,5.07,5.05,5.07,102400.0,4.4273,4.4448,4.4273,4.4448,102400.0
2010-07-12 14:40:00,5.06,5.08,5.06,5.08,95200.0,4.436,4.4536,4.436,4.4536,95200.0
2010-07-12 14:50:00,5.08,5.08,5.06,5.07,96000.0,4.4536,4.4536,4.436,4.4448,96000.0
2010-07-12 15:00:00,5.07,5.07,5.05,5.06,124800.0,4.4448,4.4448,4.4273,4.436,124800.0
2010-07-12 15:10:00,5.06,5.07,5.05,5.07,142400.0,4.436,4.4448,4.4273,4.4448,142400.0
2010-07-12 15:20:00,5.07,5.08,5.07,5.07,141600.0,4.4448,4.4536,4.4448,4.4448,141600.0
2010-07-12 15:30:00,5.07,5.08,5.06,5.08,235200.0,4.4448,4.4536,4.436,4.4536,235200.0
2010-07-12 15:40:00,5.08,5.08,5.07,5.07,236800.0,4.4536,4.4536,4.4448,4.4448,236800.0
2010-07-12 15:50:00,5.07,5.07,5.06,5.07,452800.0,4.4448,4.4448,4.436,4.4448,452800.0
2010-07-13 09:30:00,5.13,5.16,5.11,5.16,124800.0,4.4974,4.5237,4.4799,4.5237,124800.0
2010-07-13 09:40:00,5.16,5.17,5.13,5.13,357600.0,4.5237,4.5325,4.4974,4.4974,357600.0
2010-07-13 09:50:00,5.13,5.15,5.13,5.15,84000.0,4.4974,4.5149,4.4974,4.5149,84000.0
2010-07-13 10:00:00,5.15,5.16,5.15,5.16,266400.0,4.5149,4.5237,4.5149,4.5237,266400.0
2010-07-13 10:10:00,5.16,5.16,5.15,5.15,43200.0,4.5237,4.5237,4.5149,4.5149,43200.0
2010-07-13 10:20:00,5.15,5.16,5.15,5.16,45600.0,4.5149,4.5237,4.5149,4.5237,45600.0
2010-07-13 10:30:00,5.16,5.16,5.15,5.16,68000.0,4.5237,4.5237,4.5149,4.5237,68000.0
2010-07-13 10:40:00,5.15,5.16,5.15,5.16,88000.0,4.5149,4.5237,4.5149,4.5237,88000.0
2010-07-13 10:50:00,5.16,5.17,5.15,5.15,78400.0,4.5237,4.5325,4.5149,4.5149,78400.0
2010-07-13 11:00:00,5.15,5.17,5.15,5.16,63200.0,4.5149,4.5325,4.5149,4.5237,63200.0
2010-07-13 11:10:00,5.16,5.17,5.16,5.16,52000.0,4.5237,4.5325,4.5237,4.5237,52000.0
2010-07-13 11:20:00,5.16,5.17,5.16,5.17,71200.0,4.5237,4.5325,4.5237,4.5325,71200.0
2010-07-13 11:30:00,5.17,5.2,5.17,5.19,108000.0,4.5325,4.5588,4.5325,4.55,108000.0
2010-07-13 11:40:00,5.19,5.2,5.18,5.19,89600.0,4.55,4.5588,4.5412,4.55,89600.0
2010-07-13 11:50:00,5.19,5.2,5.18,5.19,96800.0,4.55,4.5588,4.5412,4.55,96800.0
2010-07-13 12:00:00,5.19,5.19,5.18,5.19,78400.0,4.55,4.55,4.5412,4.55,78400.0
2010-07-13 12:10:00,5.18,5.19,5.18,5.19,70400.0,4.5412,4.55,4.5412,4.55,70400.0
2010-07-13 12:20:00,5.19,5.2,5.18,5.2,50400.0,4.55,4.5588,4.5412,4.5588,50400.0
2010-07-13 12:30:00,5.2,5.2,5.2,5.2,40800.0,4.5588,4.5588,4.5588,4.5588,40800.0
2010-07-13 12:40:00,5.2,5.2,5.18,5.19,45600.0,4.5588,4.5588,4.5412,4.55,45600.0
2010-07-13 12:50:00,5.19,5.2,5.19,5.19,65600.0,4.55,4.5588,4.55,4.55,65600.0
2010-07-13 13:00:00,5.19,5.2,5.19,5.2,100800.0,4.55,4.5588,4.55,4.5588,100800.0
2010-07-13 13:10:00,5.2,5.2,5.19,5.19,114400.0,4.5588,4.5588,4.55,4.55,114400.0
2010-07-13 13:20:00,5.19,5.2,5.19,5.2,132000.0,4.55,4.5588,4.55,4.5588,132000.0
2010-07-13 13:30:00,5.2,5.21,5.2,5.21,124000.0,4.5588,4.5675,4.5588,4.5675,124000.0
2010-07-13 13:40:00,5.21,5.21,5.21,5.21,136800.0,4.5675,4.5675,4.5675,4.5675,136800.0
2010-07-13 13:50:00,5.2,5.21,5.2,5.2,130400.0,4.5588,4.5675,4.5588,4.5588,130400.0
2010-07-13 14:00:00,5.2,5.22,5.2,5.22,124000.0,4.5588,4.5763,4.5588,4.5763,124000.0
2010-07-13 14:10:00,5.22,5.22,5.21,5.22,80000.0,4.5763,4.5763,4.5675,4.5763,80000.0
2010-07-13 14:20:00,5.22,5.22,5.21,5.21,100800.0,4.5763,4.5763,4.5675,4.5675,100800.0
2010-07-13 14:30:00,5.21,5.23,5.21,5.22,283200.0,4.5675,4.5851,4.5675,4.5763,283200.0
2010-07-13 14:40:00,5.22,5.24,5.22,5.24,635200.0,4.5763,4.5938,4.5763,4.5938,635200.0
2010-07-13 14:50:00,5.24,5.24,5.23,5.24,269600.0,4.5938,4.5938,4.5851,4.5938,269600.0
2010-07-13 15:00:00,5.24,5.25,5.24,5.25,392000.0,4.5938,4.6026,4.5938,4.6026,392000.0
2010-07-13 15:10:00,5.25,5.26,5.25,5.26,304000.0,4.6026,4.6114,4.6026,4.6114,304000.0
2010-07-13 15:20:00,5.26,5.26,5.25,5.26,410400.0,4.6114,4.6114,4.6026,4.6114,410400.0
2010-07-13 15:30:00,5.26,5.26,5.25,5.26,271200.0,4.6114,4.6114,4.6026,4.6114,271200.0
2010-07-13 15:40:00,5.26,5.27,5.26,5.26,352000.0,4.6114,4.6201,4.6114,4.6114,352000.0
2010-07-13 15:50:00,5.26,5.27,5.24,5.25,1005600.0,4.6114,4.6201,4.5938,4.6026,1005600.0
2010-07-14 09:30:00,5.26,5.29,5.24,5.28,183200.0,4.6114,4.6377,4.5938,4.6289,183200.0
2010-07-14 09:40:00,5.29,5.29,5.27,5.29,65600.0,4.6377,4.6377,4.6201,4.6377,65600.0
2010-07-14 09:50:00,5.29,5.29,5.26,5.26,144000.0,4.6377,4.6377,4.6114,4.6114,144000.0
2010-07-14 10:00:00,5.27,5.27,5.25,5.27,186400.0,4.6201,4.6201,4.6026,4.6201,186400.0
2010-07-14 10:10:00,5.27,5.3,5.27,5.29,499200.0,4.6201,4.6464,4.6201,4.6377,499200.0
2010-07-14 10:20:00,5.29,5.31,5.29,5.29,154400.0,4.6377,4.6552,4.6377,4.6377,154400.0
2010-07-14 10:30:00,5.29,5.31,5.29,5.29,172000.0,4.6377,4.6552,4.6377,4.6377,172000.0
2010-07-14 10:40:00,5.29,5.3,5.28,5.29,78400.0,4.6377,4.6464,4.6289,4.6377,78400.0
2010-07-14 10:50:00,5.29,5.3,5.28,5.29,124000.0,4.6377,4.6464,4.6289,4.6377,124000.0
2010-07-14 11:00:00,5.3,5.3,5.29,5.29,104800.0,4.6464,4.6464,4.6377,4.6377,104800.0
2010-07-14 11:10:00,5.29,5.32,5.29,5.32,156000.0,4.6377,4.664,4.6377,4.664,156000.0
2010-07-14 11:20:00,5.32,5.32,5.31,5.32,122400.0,4.664,4.664,4.6552,4.664,122400.0
2010-07-14 11:30:00,5.32,5.32,5.31,5.31,87200.0,4.664,4.664,4.6552,4.6552,87200.0
2010-07-14 11:40:00,5.31,5.33,5.31,5.33,110400.0,4.6552,4.6727,4.6552,4.6727,110400.0
2010-07-14 11:50:00,5.33,5.33,5.32,5.33,132000.0,4.6727,4.6727,4.664,4.6727,132000.0
2010-07-14 12:00:00,5.33,5.33,5.33,5.33,191200.0,4.6727,4.6727,4.6727,4.6727,191200.0
2010-07-14 12:10:00,5.33,5.33,5.33,5.33,82400.0,4.6727,4.6727,4.6727,4.6727,82400.0
2010-07-14 12:20:00,5.33,5.33,5.33,5.33,206400.0,4.6727,4.6727,4.6727,4.6727,206400.0
2010-07-14 12:30:00,5.33,5.33,5.33,5.33,71200.0,4.6727,4.6727,4.6727,4.6727,71200.0
2010-07-14 12:40:00,5.33,5.33,5.33,5.33,63200.0,4.6727,4.6727,4.6727,4.6727,63200.0
2010-07-14 12:50:00,5.33,5.33,5.33,5.33,57600.0,4.6727,4.6727,4.6727,4.6727,57600.0
2010-07-14 13:00:00,5.33,5.33,5.32,5.33,131200.0,4.6727,4.6727,4.664,4.6727,131200.0
2010-07-14 13:10:00,5.33,5.34,5.33,5.33,202400.0,4.6727,4.6815,4.6727,4.6727,202400.0
2010-07-14 13:20:00,5.34,5.34,5.33,5.34,164800.0,4.6815,4.6815,4.6727,4.6815,164800.0
2010-07-14 13:30:00,5.34,5.34,5.33,5.33,139200.0,4.6815,4.6815,4.6727,4.6727,139200.0
2010-07-14 13:40:00,5.33,5.33,5.32,5.32,142400.0,4.6727,4.6727,4.664,4.664,142400.0
2010-07-14 13:50:00,5.32,5.32,5.31,5.32,127200.0,4.664,4.664,4.6552,4.664,127200.0
2010-07-14 14:00:00,5.32,5.32,5.3,5.31,482400.0,4.664,4.664,4.6464,4.6552,482400.0
2010-07-14 14:10:00,5.31,5.32,5.3,5.31,300800.0,4.6552,4.664,4.6464,4.6552,300800.0
2010-07-14 14:20:00,5.31,5.31,5.28,5.29,342400.0,4.6552,4.6552,4.6289,4.6377,342400.0
2010-07-14 14:30:00,5.29,5.3,5.29,5.29,196800.0,4.6377,4.6464,4.6377,4.6377,196800.0
2010-07-14 14:40:00,5.29,5.3,5.29,5.29,273600.0,4.6377,4.6464,4.6377,4.6377,273600.0
2010-07-14 14:50:00,5.29,5.3,5.29,5.29,264800.0,4.6377,4.6464,4.6377,4.6377,264800.0
2010-07-14 15:00:00,5.3,5.3,5.27,5.28,604800.0,4.6464,4.6464,4.6201,4.6289,604800.0
2010-07-14 15:10:00,5.28,5.29,5.27,5.29,451200.0,4.6289,4.6377,4.6201,4.6377,451200.0
2010-07-14 15:20:00,5.29,5.29,5.28,5.28,251200.0,4.6377,4.6377,4.6289,4.6289,251200.0
2010-07-14 15:30:00,5.28,5.29,5.27,5.28,412800.0,4.6289,4.6377,4.6201,4.6289,412800.0
2010-07-14 15:40:00,5.27,5.28,5.26,5.28,504000.0,4.6201,4.6289,4.6114,4.6289,504000.0
2010-07-14 15:50:00,5.28,5.29,5.27,5.29,668000.0,4.6289,4.6377,4.6201,4.6377,668000.0
2010-07-15 09:30:00,5.29,5.29,5.25,5.27,58400.0,4.6377,4.6377,4.6026,4.6201,58400.0
2010-07-15 09:40:00,5.27,5.28,5.26,5.27,48000.0,4.6201,4.6289,4.6114,4.6201,48000.0
2010-07-15 09:50:00,5.28,5.28,5.27,5.28,91200.0,4.6289,4.6289,4.6201,4.6289,91200.0
2010-07-15 10:00:00,5.28,5.29,5.25,5.26,135200.0,4.6289,4.6377,4.6026,4.6114,135200.0
2010-07-15 10:10:00,5.25,5.26,5.24,5.25,338400.0,4.6026,4.6114,4.5938,4.6026,338400.0
2010-07-15 10:20:00,5.25,5.26,5.23,5.26,146400.0,4.6026,4.6114,4.5851,4.6114,146400.0
2010-07-15 10:30:00,5.26,5.27,5.25,5.27,120000.0,4.6114,4.6201,4.6026,4.6201,120000.0
2010-07-15 10:40:00,5.27,5.27,5.25,5.27,115200.0,4.6201,4.6201,4.6026,4.6201,115200.0
2010-07-15 10:50:00,5.27,5.27,5.27,5.27,72000.0,4.6201,4.6201,4.6201,4.6201,72000.0
2010-07-15 11:00:00,5.27,5.27,5.25,5.25,46400.0,4.6201,4.6201,4.6026,4.6026,46400.0
2010-07-15 11:10:00,5.25,5.27,5.25,5.26,79200.0,4.6026,4.6201,4.6026,4.6114,79200.0
2010-07-15 11:20:00,5.27,5.28,5.27,5.27,50400.0,4.6201,4.6289,4.6201,4.6201,50400.0
2010-07-15 11:30:00,5.27,5.27,5.26,5.27,69600.0,4.6201,4.6201,4.6114,4.6201,69600.0
2010-07-15 11:40:00,5.27,5.28,5.27,5.27,130400.0,4.6201,4.6289,4.6201,4.6201,130400.0
2010-07-15 11:50:00,5.27,5.28,5.27,5.27,85600.0,4.6201,4.6289,4.6201,4.6201,85600.0
2010-07-15 12:00:00,5.27,5.28,5.27,5.28,239200.0,4.6201,4.6289,4.6201,4.6289,239200.0
2010-07-15 12:10:00,5.27,5.28,5.27,5.28,56800.0,4.6201,4.6289,4.6201,4.6289,56800.0
2010-07-15 12:20:00,5.28,5.28,5.27,5.27,145600.0,4.6289,4.6289,4.6201,4.6201,145600.0
2010-07-15 12:30:00,5.27,5.27,5.27,5.27,144000.0,4.6201,4.6201,4.6201,4.6201,144000.0
2010-07-15 12:40:00,5.27,5.28,5.27,5.28,99200.0,4.6201,4.6289,4.6201,4.6289,99200.0
2010-07-15 12:50:00,5.28,5.28,5.27,5.27,38400.0,4.6289,4.6289,4.6201,4.6201,38400.0
2010-07-15 13:00:00,5.27,5.29,5.27,5.29,88000.0,4.6201,4.6377,4.6201,4.6377,88000.0
2010-07-15 13:10:00,5.29,5.3,5.28,5.3,93600.0,4.6377,4.6464,4.6289,4.6464,93600.0
2010-07-15 13:20:00,5.3,5.31,5.3,5.3,85600.0,4.6464,4.6552,4.6464,4.6464,85600.0
2010-07-15 13:30:00,5.31,5.31,5.3,5.3,52000.0,4.6552,4.6552,4.6464,4.6464,52000.0
2010-07-15 13:40:00,5.3,5.31,5.3,5.3,87200.0,4.6464,4.6552,4.6464,4.6464,87200.0
2010-07-15 13:50:00,5.3,5.3,5.29,5.3,60800.0,4.6464,4.6464,4.6377,4.6464,60800.0
2010-07-15 14:00:00,5.3,5.31,5.29,5.3,100800.0,4.6464,4.6552,4.6377,4.6464,100800.0
2010-07-15 14:10:00,5.3,5.31,5.29,5.31,138400.0,4.6464,4.6552,4.6377,4.6552,138400.0
2010-07-15 14:20:00,5.31,5.31,5.3,5.31,120800.0,4.6552,4.6552,4.6464,4.6552,120800.0
2010-07-15 14:30:00,5.31,5.32,5.3,5.31,108000.0,4.6552,4.664,4.6464,4.6552,108000.0
2010-07-15 14:40:00,5.31,5.31,5.3,5.31,92000.0,4.6552,4.6552,4.6464,4.6552,92000.0
2010-07-15 14:50:00,5.31,5.31,5.29,5.3,94400.0,4.6552,4.6552,4.6377,4.6464,94400.0
2010-07-15 15:00:00,5.3,5.3,5.28,5.28,156000.0,4.6464,4.6464,4.6289,4.6289,156000.0
2010-07-15 15:10:00,5.28,5.28,5.27,5.28,148800.0,4.6289,4.6289,4.6201,4.6289,148800.0
2010-07-15 15:20:00,5.28,5.29,5.27,5.29,215200.0,4.6289,4.6377,4.6201,4.6377,215200.0
2010-07-15 15:30:00,5.29,5.31,5.29,5.3,264800.0,4.6377,4.6552,4.6377,4.6464,264800.0
2010-07-15 15:40:00,5.3,5.33,5.3,5.32,349600.0,4.6464,4.6727,4.6464,4.664,349600.0
2010-07-15 15:50:00,5.32,5.34,5.32,5.32,663200.0,4.664,4.6815,4.664,4.664,663200.0
2010-07-16 09:30:00,5.29,5.29,5.25,5.25,1109600.0,4.6377,4.6377,4.6026,4.6026,1109600.0
2010-07-16 09:40:00,5.25,5.26,5.24,5.26,219200.0,4.6026,4.6114,4.5938,4.6114,219200.0
2010-07-16 09:50:00,5.26,5.26,5.21,5.23,168800.0,4.6114,4.6114,4.5675,4.5851,168800.0
2010-07-16 10:00:00,5.23,5.24,5.2,5.21,264800.0,4.5851,4.5938,4.5588,4.5675,264800.0
2010-07-16 10:10:00,5.21,5.22,5.21,5.22,164800.0,4.5675,4.5763,4.5675,4.5763,164800.0
2010-07-16 10:20:00,5.22,5.23,5.21,5.22,239200.0,4.5763,4.5851,4.5675,4.5763,239200.0
2010-07-16 10:30:00,5.22,5.23,5.21,5.22,220000.0,4.5763,4.5851,4.5675,4.5763,220000.0
2010-07-16 10:40:00,5.22,5.23,5.21,5.23,120800.0,4.5763,4.5851,4.5675,4.5851,120800.0
2010-07-16 10:50:00,5.23,5.24,5.22,5.23,115200.0,4.5851,4.5938,4.5763,4.5851,115200.0
2010-07-16 11:00:00,5.23,5.24,5.22,5.22,113600.0,4.5851,4.5938,4.5763,4.5763,113600.0
2010-07-16 11:10:00,5.22,5.22,5.2,5.2,153600.0,4.5763,4.5763,4.5588,4.5588,153600.0
2010-07-16 11:20:00,5.2,5.2,5.18,5.2,179200.0,4.5588,4.5588,4.5412,4.5588,179200.0
2010-07-16 11:30:00,5.2,5.21,5.19,5.2,140000.0,4.5588,4.5675,4.55,4.5588,140000.0
2010-07-16 11:40:00,5.2,5.2,5.19,5.19,96000.0,4.5588,4.5588,4.55,4.55,96000.0
2010-07-16 11:50:00,5.19,5.19,5.18,5.18,142400.0,4.55,4.55,4.5412,4.5412,142400.0
2010-07-16 12:00:00,5.18,5.18,5.17,5.18,116000.0,4.5412,4.5412,4.5325,4.5412,116000.0
2010-07-16 12:10:00,5.18,5.19,5.17,5.18,144000.0,4.5412,4.55,4.5325,4.5412,144000.0
2010-07-16 12:20:00,5.18,5.18,5.17,5.18,88000.0,4.5412,4.5412,4.5325,4.5412,88000.0
2010-07-16 12:30:00,5.17,5.17,5.17,5.17,67200.0,4.5325,4.5325,4.5325,4.5325,67200.0
2010-07-16 12:40:00,5.17,5.18,5.16,5.17,77600.0,4.5325,4.5412,4.5237,4.5325,77600.0
2010-07-16 12:50:00,5.17,5.17,5.16,5.16,70400.0,4.5325,4.5325,4.5237,4.5237,70400.0
2010-07-16 13:00:00,5.16,5.18,5.16,5.18,100800.0,4.5237,4.5412,4.5237,4.5412,100800.0
2010-07-16 13:10:00,5.18,5.18,5.17,5.18,101600.0,4.5412,4.5412,4.5325,4.5412,101600.0
2010-07-16 13:20:00,5.18,5.18,5.16,5.16,108800.0,4.5412,4.5412,4.5237,4.5237,108800.0
2010-07-16 13:30:00,5.16,5.18,5.16,5.17,173600.0,4.5237,4.5412,4.5237,4.5325,173600.0
2010-07-16 13:40:00,5.17,5.17,5.15,5.16,216800.0,4.5325,4.5325,4.5149,4.5237,216800.0
2010-07-16 13:50:00,5.16,5.16,5.15,5.16,138400.0,4.5237,4.5237,4.5149,4.5237,138400.0
2010-07-16 14:00:00,5.16,5.17,5.16,5.17,82400.0,4.5237,4.5325,4.5237,4.5325,82400.0
2010-07-16 14:10:00,5.17,5.17,5.15,5.15,116800.0,4.5325,4.5325,4.5149,4.5149,116800.0
2010-07-16 14:20:00,5.16,5.17,5.15,5.16,132000.0,4.5237,4.5325,4.5149,4.5237,132000.0
2010-07-16 14:30:00,5.16,5.16,5.15,5.15,304000.0,4.5237,4.5237,4.5149,4.5149,304000.0
2010-07-16 14:40:00,5.15,5.16,5.15,5.15,146400.0,4.5149,4.5237,4.5149,4.5149,146400.0
2010-07-16 14:50:00,5.15,5.15,5.14,5.15,102400.0,4.5149,4.5149,4.5062,4.5149,102400.0
2010-07-16 15:00:00,5.15,5.16,5.14,5.14,123200.0,4.5149,4.5237,4.5062,4.5062,123200.0
2010-07-16 15:10:00,5.14,5.15,5.14,5.14,162400.0,4.5062,4.5149,4.5062,4.5062,162400.0
2010-07-16 15:20:00,5.14,5.14,5.12,5.13,170400.0,4.5062,4.5062,4.4886,4.4974,170400.0
2010-07-16 15:30:00,5.13,5.15,5.13,5.14,276800.0,4.4974,4.5149,4.4974,4.5062,276800.0
2010-07-16 15:40:00,5.14,5.15,5.13,5.13,652000.0,4.5062,4.5149,4.4974,4.4974,652000.0
2010-07-16 15:50:00,5.13,5.15,5.13,5.15,979200.0,4.4974,4.5149,4.4974,4.5149,979200.0
2010-07-19 09:30:00,5.17,5.17,5.14,5.16,629600.0,4.5325,4.5325,4.5062,4.5237,629600.0
2010-07-19 09:40:00,5.16,5.21,5.16,5.18,254400.0,4.5237,4.5675,4.5237,4.5412,254400.0
2010-07-19 09:50:00,5.19,5.19,5.15,5.15,145600.0,4.55,4.55,4.5149,4.5149,145600.0
2010-07-19 10:00:00,5.15,5.16,5.13,5.14,207200.0,4.5149,4.5237,4.4974,4.5062,207200.0
2010-07-19 10:10:00,5.14,5.14,5.13,5.14,112800.0,4.5062,4.5062,4.4974,4.5062,112800.0
2010-07-19 10:20:00,5.14,5.15,5.12,5.13,168000.0,4.5062,4.5149,4.4886,4.4974,168000.0
2010-07-19 10:30:00,5.13,5.14,5.13,5.13,135200.0,4.4974,4.5062,4.4974,4.4974,135200.0
2010-07-19 10:40:00,5.13,5.14,5.12,5.12,233600.0,4.4974,4.5062,4.4886,4.4886,233600.0
2010-07-19 10:50:00,5.12,5.14,5.11,5.13,159200.0,4.4886,4.5062,4.4799,4.4974,159200.0
2010-07-19 11:00:00,5.13,5.16,5.13,5.15,136000.0,4.4974,4.5237,4.4974,4.5149,136000.0
2010-07-19 11:10:00,5.15,5.16,5.15,5.16,114400.0,4.5149,4.5237,4.5149,4.5237,114400.0
2010-07-19 11:20:00,5.16,5.18,5.16,5.17,147200.0,4.5237,4.5412,4.5237,4.5325,147200.0
2010-07-19 11:30:00,5.17,5.17,5.15,5.15,132000.0,4.5325,4.5325,4.5149,4.5149,132000.0
2010-07-19 11:40:00,5.15,5.15,5.14,5.15,108000.0,4.5149,4.5149,4.5062,4.5149,108000.0
2010-07-19 11:50:00,5.16,5.18,5.16,5.17,128000.0,4.5237,4.5412,4.5237,4.5325,128000.0
2010-07-19 12:00:00,5.17,5.17,5.15,5.15,119200.0,4.5325,4.5325,4.5149,4.5149,119200.0
2010-07-19 12:10:00,5.16,5.17,5.15,5.17,123200.0,4.5237,4.5325,4.5149,4.5325,123200.0
2010-07-19 12:20:00,5.17,5.18,5.16,5.18,36000.0,4.5325,4.5412,4.5237,4.5412,36000.0
2010-07-19 12:30:00,5.18,5.18,5.17,5.17,116000.0,4.5412,4.5412,4.5325,4.5325,116000.0
2010-07-19 12:40:00,5.17,5.19,5.17,5.19,63200.0,4.5325,4.55,4.5325,4.55,63200.0
2010-07-19 12:50:00,5.19,5.2,5.18,5.18,115200.0,4.55,4.5588,4.5412,4.5412,115200.0
2010-07-19 13:00:00,5.18,5.18,5.17,5.18,100000.0,4.5412,4.5412,4.5325,4.5412,100000.0
2010-07-19 13:10:00,5.18,5.18,5.17,5.17,87200.0,4.5412,4.5412,4.5325,4.5325,87200.0
2010-07-19 13:20:00,5.17,5.18,5.17,5.18,78400.0,4.5325,4.5412,4.5325,4.5412,78400.0
2010-07-19 13:30:00,5.18,5.18,5.17,5.18,112000.0,4.5412,4.5412,4.5325,4.5412,112000.0
2010-07-19 13:40:00,5.18,5.18,5.17,5.18,112800.0,4.5412,4.5412,4.5325,4.5412,112800.0
2010-07-19 13:50:00,5.18,5.18,5.17,5.18,97600.0,4.5412,4.5412,4.5325,4.5412,97600.0
2010-07-19 14:00:00,5.18,5.19,5.18,5.19,115200.0,4.5412,4.55,4.5412,4.55,115200.0
2010-07-19 14:10:00,5.19,5.2,5.19,5.2,151200.0,4.55,4.5588,4.55,4.5588,151200.0
2010-07-19 14:20:00,5.2,5.2,5.19,5.19,124800.0,4.5588,4.5588,4.55,4.55,124800.0
2010-07-19 14:30:00,5.19,5.19,5.18,5.19,140800.0,4.55,4.55,4.5412,4.55,140800.0
2010-07-19 14:40:00,5.19,5.21,5.19,5.2,178400.0,4.55,4.5675,4.55,4.5588,178400.0
2010-07-19 14:50:00,5.2,5.21,5.2,5.2,252000.0,4.5588,4.5675,4.5588,4.5588,252000.0
2010-07-19 15:00:00,5.2,5.21,5.2,5.21,141600.0,4.5588,4.5675,4.5588,4.5675,141600.0
2010-07-19 15:10:00,5.21,5.22,5.21,5.21,168000.0,4.5675,4.5763,4.5675,4.5675,168000.0
2010-07-19 15:20:00,5.21,5.21,5.18,5.19,196800.0,4.5675,4.5675,4.5412,4.55,196800.0
2010-07-19 15:30:00,5.18,5.2,5.18,5.19,444000.0,4.5412,4.5588,4.5412,4.55,444000.0
2010-07-19 15:40:00,5.19,5.21,5.18,5.2,331200.0,4.55,4.5675,4.5412,4.5588,331200.0
2010-07-19 15:50:00,5.2,5.21,5.19,5.2,868800.0,4.5588,4.5675,4.55,4.5588,868800.0
2010-07-20 09:30:00,5.11,5.13,5.09,5.1,228000.0,4.4799,4.4974,4.4623,4.4711,228000.0
2010-07-20 09:40:00,5.09,5.13,5.09,5.11,419200.0,4.4623,4.4974,4.4623,4.4799,419200.0
2010-07-20 09:50:00,5.11,5.15,5.11,5.14,339200.0,4.4799,4.5149,4.4799,4.5062,339200.0
2010-07-20 10:00:00,5.14,5.16,5.13,5.16,327200.0,4.5062,4.5237,4.4974,4.5237,327200.0
2010-07-20 10:10:00,5.16,5.18,5.15,5.18,369600.0,4.5237,4.5412,4.5149,4.5412,369600.0
2010-07-20 10:20:00,5.18,5.2,5.18,5.19,185600.0,4.5412,4.5588,4.5412,4.55,185600.0
2010-07-20 10:30:00,5.19,5.21,5.18,5.2,458400.0,4.55,4.5675,4.5412,4.5588,458400.0
2010-07-20 10:40:00,5.2,5.22,5.2,5.21,333600.0,4.5588,4.5763,4.5588,4.5675,333600.0
2010-07-20 10:50:00,5.21,5.22,5.2,5.21,467200.0,4.5675,4.5763,4.5588,4.5675,467200.0
2010-07-20 11:00:00,5.21,5.23,5.21,5.23,297600.0,4.5675,4.5851,4.5675,4.5851,297600.0
2010-07-20 11:10:00,5.23,5.24,5.22,5.24,145600.0,4.5851,4.5938,4.5763,4.5938,145600.0
2010-07-20 11:20:00,5.24,5.24,5.23,5.23,96800.0,4.5938,4.5938,4.5851,4.5851,96800.0
2010-07-20 11:30:00,5.23,5.23,5.22,5.22,97600.0,4.5851,4.5851,4.5763,4.5763,97600.0
2010-07-20 11:40:00,5.22,5.22,5.21,5.22,87200.0,4.5763,4.5763,4.5675,4.5763,87200.0
2010-07-20 11:50:00,5.22,5.22,5.2,5.21,176000.0,4.5763,4.5763,4.5588,4.5675,176000.0
2010-07-20 12:00:00,5.21,5.22,5.2,5.21,212800.0,4.5675,4.5763,4.5588,4.5675,212800.0
2010-07-20 12:10:00,5.21,5.22,5.2,5.2,148000.0,4.5675,4.5763,4.5588,4.5588,148000.0
2010-07-20 12:20:00,5.2,5.21,5.2,5.2,72800.0,4.5588,4.5675,4.5588,4.5588,72800.0
2010-07-20 12:30:00,5.2,5.21,5.2,5.2,152800.0,4.5588,4.5675,4.5588,4.5588,152800.0
2010-07-20 12:40:00,5.2,5.22,5.2,5.22,60800.0,4.5588,4.5763,4.5588,4.5763,60800.0
2010-07-20 12:50:00,5.22,5.24,5.22,5.24,91200.0,4.5763,4.5938,4.5763,4.5938,91200.0
2010-07-20 13:00:00,5.24,5.27,5.24,5.25,224800.0,4.5938,4.6201,4.5938,4.6026,224800.0
2010-07-20 13:10:00,5.25,5.25,5.23,5.24,139200.0,4.6026,4.6026,4.5851,4.5938,139200.0
2010-07-20 13:20:00,5.24,5.27,5.24,5.25,235200.0,4.5938,4.6201,4.5938,4.6026,235200.0
2010-07-20 13:30:00,5.25,5.28,5.25,5.28,204000.0,4.6026,4.6289,4.6026,4.6289,204000.0
2010-07-20 13:40:00,5.27,5.27,5.27,5.27,69600.0,4.6201,4.6201,4.6201,4.6201,69600.0
2010-07-20 13:50:00,5.27,5.3,5.27,5.29,275200.0,4.6201,4.6464,4.6201,4.6377,275200.0
2010-07-20 14:00:00,5.29,5.29,5.28,5.28,104000.0,4.6377,4.6377,4.6289,4.6289,104000.0
2010-07-20 14:10:00,5.28,5.28,5.27,5.27,122400.0,4.6289,4.6289,4.6201,4.6201,122400.0
2010-07-20 14:20:00,5.27,5.27,5.26,5.27,156000.0,4.6201,4.6201,4.6114,4.6201,156000.0
2010-07-20 14:30:00,5.27,5.28,5.27,5.27,92800.0,4.6201,4.6289,4.6201,4.6201,92800.0
2010-07-20 14:40:00,5.27,5.27,5.25,5.27,244000.0,4.6201,4.6201,4.6026,4.6201,244000.0
2010-07-20 14:50:00,5.26,5.28,5.26,5.26,125600.0,4.6114,4.6289,4.6114,4.6114,125600.0
2010-07-20 15:00:00,5.26,5.27,5.25,5.27,175200.0,4.6114,4.6201,4.6026,4.6201,175200.0
2010-07-20 15:10:00,5.27,5.29,5.27,5.29,288000.0,4.6201,4.6377,4.6201,4.6377,288000.0
2010-07-20 15:20:00,5.29,5.31,5.28,5.29,724000.0,4.6377,4.6552,4.6289,4.6377,724000.0
2010-07-20 15:30:00,5.29,5.31,5.29,5.3,522400.0,4.6377,4.6552,4.6377,4.6464,522400.0
2010-07-20 15:40:00,5.3,5.31,5.29,5.31,211200.0,4.6464,4.6552,4.6377,4.6552,211200.0
2010-07-20 15:50:00,5.31,5.31,5.3,5.31,444800.0,4.6552,4.6552,4.6464,4.6552,444800.0
2010-07-21 09:30:00,5.51,5.57,5.39,5.48,1608000.0,4.8305,4.8831,4.7253,4.8042,1608000.0
2010-07-21 09:40:00,5.48,5.48,5.33,5.34,794400.0,4.8042,4.8042,4.6727,4.6815,794400.0
2010-07-21 09:50:00,5.34,5.35,5.29,5.33,1075200.0,4.6815,4.6903,4.6377,4.6727,1075200.0
2010-07-21 10:00:00,5.33,5.37,5.31,5.37,774400.0,4.6727,4.7078,4.6552,4.7078,774400.0
2010-07-21 10:10:00,5.37,5.4,5.37,5.4,1112000.0,4.7078,4.7341,4.7078,4.7341,1112000.0
2010-07-21 10:20:00,5.4,5.41,5.37,5.38,476000.0,4.7341,4.7429,4.7078,4.7166,476000.0
2010-07-21 10:30:00,5.38,5.38,5.37,5.37,509600.0,4.7166,4.7166,4.7078,4.7078,509600.0
2010-07-21 10:40:00,5.37,5.38,5.36,5.36,1505600.0,4.7078,4.7166,4.699,4.699,1505600.0
2010-07-21 10:50:00,5.37,5.4,5.36,5.38,620000.0,4.7078,4.7341,4.699,4.7166,620000.0
2010-07-21 11:00:00,5.38,5.38,5.37,5.37,690400.0,4.7166,4.7166,4.7078,4.7078,690400.0
2010-07-21 11:10:00,5.37,5.38,5.37,5.37,561600.0,4.7078,4.7166,4.7078,4.7078,561600.0
2010-07-21 11:20:00,5.37,5.38,5.33,5.33,482400.0,4.7078,4.7166,4.6727,4.6727,482400.0
2010-07-21 11:30:00,5.33,5.35,5.32,5.35,264800.0,4.6727,4.6903,4.664,4.6903,264800.0
2010-07-21 11:40:00,5.35,5.36,5.35,5.36,221600.0,4.6903,4.699,4.6903,4.699,221600.0
2010-07-21 11:50:00,5.36,5.37,5.36,5.37,283200.0,4.699,4.7078,4.699,4.7078,283200.0
2010-07-21 12:00:00,5.37,5.38,5.37,5.38,364800.0,4.7078,4.7166,4.7078,4.7166,364800.0
2010-07-21 12:10:00,5.38,5.4,5.37,5.39,215200.0,4.7166,4.7341,4.7078,4.7253,215200.0
2010-07-21 12:20:00,5.39,5.41,5.39,5.4,216800.0,4.7253,4.7429,4.7253,4.7341,216800.0
2010-07-21 12:30:00,5.4,5.41,5.4,5.41,120000.0,4.7341,4.7429,4.7341,4.7429,120000.0
2010-07-21 12:40:00,5.41,5.42,5.4,5.41,178400.0,4.7429,4.7516,4.7341,4.7429,178400.0
2010-07-21 12:50:00,5.41,5.41,5.4,5.4,263200.0,4.7429,4.7429,4.7341,4.7341,263200.0
2010-07-21 13:00:00,5.4,5.41,5.4,5.41,230400.0,4.7341,4.7429,4.7341,4.7429,230400.0
2010-07-21 13:10:00,5.4,5.41,5.4,5.4,128800.0,4.7341,4.7429,4.7341,4.7341,128800.0
2010-07-21 13:20:00,5.4,5.41,5.4,5.41,103200.0,4.7341,4.7429,4.7341,4.7429,103200.0
2010-07-21 13:30:00,5.41,5.41,5.41,5.41,104000.0,4.7429,4.7429,4.7429,4.7429,104000.0
2010-07-21 13:40:00,5.41,5.41,5.4,5.4,199200.0,4.7429,4.7429,4.7341,4.7341,199200.0
2010-07-21 13:50:00,5.4,5.42,5.4,5.4,188800.0,4.7341,4.7516,4.7341,4.7341,188800.0
2010-07-21 14:00:00,5.41,5.41,5.38,5.38,525600.0,4.7429,4.7429,4.7166,4.7166,525600.0
2010-07-21 14:10:00,5.38,5.38,5.35,5.38,637600.0,4.7166,4.7166,4.6903,4.7166,637600.0
2010-07-21 14:20:00,5.38,5.38,5.36,5.36,372800.0,4.7166,4.7166,4.699,4.699,372800.0
2010-07-21 14:30:00,5.36,5.36,5.35,5.36,631200.0,4.699,4.699,4.6903,4.699,631200.0
2010-07-21 14:40:00,5.36,5.37,5.34,5.35,498400.0,4.699,4.7078,4.6815,4.6903,498400.0
2010-07-21 14:50:00,5.35,5.35,5.31,5.32,668800.0,4.6903,4.6903,4.6552,4.664,668800.0
2010-07-21 15:00:00,5.32,5.34,5.32,5.33,213600.0,4.664,4.6815,4.664,4.6727,213600.0
2010-07-21 15:10:00,5.33,5.35,5.31,5.31,292800.0,4.6727,4.6903,4.6552,4.6552,292800.0
2010-07-21 15:20:00,5.31,5.32,5.3,5.31,377600.0,4.6552,4.664,4.6464,4.6552,377600.0
2010-07-21 15:30:00,5.31,5.32,5.3,5.32,411200.0,4.6552,4.664,4.6464,4.664,411200.0
2010-07-21 15:40:00,5.32,5.33,5.31,5.32,514400.0,4.664,4.6727,4.6552,4.664,514400.0
2010-07-21 15:50:00,5.33,5.34,5.31,5.31,1035200.0,4.6727,4.6815,4.6552,4.6552,1035200.0
2010-07-22 09:30:00,5.39,5.42,5.37,5.41,396000.0,4.7253,4.7516,4.7078,4.7429,396000.0
2010-07-22 09:40:00,5.41,5.41,5.38,5.39,232000.0,4.7429,4.7429,4.7166,4.7253,232000.0
2010-07-22 09:50:00,5.39,5.41,5.39,5.41,213600.0,4.7253,4.7429,4.7253,4.7429,213600.0
2010-07-22 10:00:00,5.41,5.45,5.41,5.44,412000.0,4.7429,4.7779,4.7429,4.7692,412000.0
2010-07-22 10:10:00,5.44,5.46,5.44,5.45,154400.0,4.7692,4.7867,4.7692,4.7779,154400.0
2010-07-22 10:20:00,5.45,5.45,5.43,5.44,210400.0,4.7779,4.7779,4.7604,4.7692,210400.0
2010-07-22 10:30:00,5.44,5.45,5.44,5.44,158400.0,4.7692,4.7779,4.7692,4.7692,158400.0
2010-07-22 10:40:00,5.44,5.46,5.44,5.45,163200.0,4.7692,4.7867,4.7692,4.7779,163200.0
2010-07-22 10:50:00,5.45,5.47,5.44,5.44,197600.0,4.7779,4.7955,4.7692,4.7692,197600.0
2010-07-22 11:00:00,5.44,5.45,5.43,5.44,218400.0,4.7692,4.7779,4.7604,4.7692,218400.0
2010-07-22 11:10:00,5.45,5.47,5.44,5.47,201600.0,4.7779,4.7955,4.7692,4.7955,201600.0
2010-07-22 11:20:00,5.47,5.47,5.46,5.46,90400.0,4.7955,4.7955,4.7867,4.7867,90400.0
2010-07-22 11:30:00,5.46,5.46,5.45,5.45,223200.0,4.7867,4.7867,4.7779,4.7779,223200.0
2010-07-22 11:40:00,5.45,5.46,5.45,5.46,144800.0,4.7779,4.7867,4.7779,4.7867,144800.0
2010-07-22 11:50:00,5.46,5.46,5.45,5.45,228800.0,4.7867,4.7867,4.7779,4.7779,228800.0
2010-07-22 12:00:00,5.45,5.45,5.43,5.44,141600.0,4.7779,4.7779,4.7604,4.7692,141600.0
2010-07-22 12:10:00,5.44,5.45,5.43,5.44,87200.0,4.7692,4.7779,4.7604,4.7692,87200.0
2010-07-22 12:20:00,5.44,5.45,5.44,5.45,129600.0,4.7692,4.7779,4.7692,4.7779,129600.0
2010-07-22 12:30:00,5.45,5.45,5.43,5.43,180800.0,4.7779,4.7779,4.7604,4.7604,180800.0
2010-07-22 12:40:00,5.43,5.44,5.43,5.44,273600.0,4.7604,4.7692,4.7604,4.7692,273600.0
2010-07-22 12:50:00,5.44,5.45,5.44,5.45,148000.0,4.7692,4.7779,4.7692,4.7779,148000.0
2010-07-22 13:00:00,5.45,5.45,5.44,5.44,166400.0,4.7779,4.7779,4.7692,4.7692,166400.0
2010-07-22 13:10:00,5.44,5.45,5.44,5.45,128800.0,4.7692,4.7779,4.7692,4.7779,128800.0
2010-07-22 13:20:00,5.45,5.45,5.44,5.44,169600.0,4.7779,4.7779,4.7692,4.7692,169600.0
2010-07-22 13:30:00,5.44,5.45,5.44,5.44,154400.0,4.7692,4.7779,4.7692,4.7692,154400.0
2010-07-22 13:40:00,5.44,5.44,5.44,5.44,183200.0,4.7692,4.7692,4.7692,4.7692,183200.0
2010-07-22 13:50:00,5.44,5.45,5.43,5.44,180000.0,4.7692,4.7779,4.7604,4.7692,180000.0
2010-07-22 14:00:00,5.44,5.46,5.44,5.45,218400.0,4.7692,4.7867,4.7692,4.7779,218400.0
2010-07-22 14:10:00,5.45,5.46,5.45,5.45,176800.0,4.7779,4.7867,4.7779,4.7779,176800.0
2010-07-22 14:20:00,5.45,5.46,5.44,5.46,196000.0,4.7779,4.7867,4.7692,4.7867,196000.0
2010-07-22 14:30:00,5.46,5.47,5.46,5.46,304800.0,4.7867,4.7955,4.7867,4.7867,304800.0
2010-07-22 14:40:00,5.46,5.47,5.46,5.47,251200.0,4.7867,4.7955,4.7867,4.7955,251200.0
2010-07-22 14:50:00,5.47,5.47,5.46,5.47,247200.0,4.7955,4.7955,4.7867,4.7955,247200.0
2010-07-22 15:00:00,5.47,5.47,5.46,5.47,351200.0,4.7955,4.7955,4.7867,4.7955,351200.0
2010-07-22 15:10:00,5.46,5.48,5.46,5.48,240800.0,4.7867,4.8042,4.7867,4.8042,240800.0
2010-07-22 15:20:00,5.48,5.49,5.48,5.48,516000.0,4.8042,4.813,4.8042,4.8042,516000.0
2010-07-22 15:30:00,5.49,5.49,5.46,5.47,783200.0,4.813,4.813,4.7867,4.7955,783200.0
2010-07-22 15:40:00,5.47,5.49,5.46,5.48,817600.0,4.7955,4.813,4.7867,4.8042,817600.0
2010-07-22 15:50:00,5.48,5.49,5.48,5.49,803200.0,4.8042,4.813,4.8042,4.813,803200.0
2010-07-23 09:30:00,5.49,5.55,5.49,5.54,972800.0,4.813,4.8656,4.813,4.8568,972800.0
2010-07-23 09:40:00,5.54,5.56,5.54,5.56,278400.0,4.8568,4.8744,4.8568,4.8744,278400.0
2010-07-23 09:50:00,5.56,5.56,5.5,5.5,378400.0,4.8744,4.8744,4.8218,4.8218,378400.0
2010-07-23 10:00:00,5.5,5.53,5.5,5.52,252000.0,4.8218,4.8481,4.8218,4.8393,252000.0
2010-07-23 10:10:00,5.53,5.56,5.52,5.55,395200.0,4.8481,4.8744,4.8393,4.8656,395200.0
2010-07-23 10:20:00,5.56,5.57,5.55,5.57,281600.0,4.8744,4.8831,4.8656,4.8831,281600.0
2010-07-23 10:30:00,5.57,5.59,5.57,5.59,223200.0,4.8831,4.9007,4.8831,4.9007,223200.0
2010-07-23 10:40:00,5.59,5.59,5.59,5.59,275200.0,4.9007,4.9007,4.9007,4.9007,275200.0
2010-07-23 10:50:00,5.59,5.59,5.56,5.56,303200.0,4.9007,4.9007,4.8744,4.8744,303200.0
2010-07-23 11:00:00,5.56,5.57,5.55,5.55,260000.0,4.8744,4.8831,4.8656,4.8656,260000.0
2010-07-23 11:10:00,5.55,5.56,5.55,5.56,264000.0,4.8656,4.8744,4.8656,4.8744,264000.0
2010-07-23 11:20:00,5.56,5.58,5.56,5.58,202400.0,4.8744,4.8919,4.8744,4.8919,202400.0
2010-07-23 11:30:00,5.58,5.6,5.58,5.59,168800.0,4.8919,4.9095,4.8919,4.9007,168800.0
2010-07-23 11:40:00,5.59,5.59,5.57,5.59,165600.0,4.9007,4.9007,4.8831,4.9007,165600.0
2010-07-23 11:50:00,5.59,5.6,5.58,5.59,168000.0,4.9007,4.9095,4.8919,4.9007,168000.0
2010-07-23 12:00:00,5.59,5.6,5.56,5.57,238400.0,4.9007,4.9095,4.8744,4.8831,238400.0
2010-07-23 12:10:00,5.58,5.59,5.56,5.59,136800.0,4.8919,4.9007,4.8744,4.9007,136800.0
2010-07-23 12:20:00,5.59,5.59,5.58,5.59,139200.0,4.9007,4.9007,4.8919,4.9007,139200.0
2010-07-23 12:30:00,5.59,5.59,5.58,5.58,255200.0,4.9007,4.9007,4.8919,4.8919,255200.0
2010-07-23 12:40:00,5.58,5.59,5.57,5.59,255200.0,4.8919,4.9007,4.8831,4.9007,255200.0
2010-07-23 12:50:00,5.59,5.61,5.59,5.61,85600.0,4.9007,4.9182,4.9007,4.9182,85600.0
2010-07-23 13:00:00,5.61,5.61,5.59,5.6,110400.0,4.9182,4.9182,4.9007,4.9095,110400.0
2010-07-23 13:10:00,5.59,5.61,5.59,5.61,188800.0,4.9007,4.9182,4.9007,4.9182,188800.0
2010-07-23 13:20:00,5.61,5.63,5.61,5.63,811200.0,4.9182,4.9358,4.9182,4.9358,811200.0
2010-07-23 13:30:00,5.63,5.63,5.62,5.62,404000.0,4.9358,4.9358,4.927,4.927,404000.0
2010-07-23 13:40:00,5.63,5.63,5.62,5.63,203200.0,4.9358,4.9358,4.927,4.9358,203200.0
2010-07-23 13:50:00,5.63,5.64,5.63,5.63,195200.0,4.9358,4.9445,4.9358,4.9358,195200.0
2010-07-23 14:00:00,5.64,5.65,5.63,5.65,177600.0,4.9445,4.9533,4.9358,4.9533,177600.0
2010-07-23 14:10:00,5.65,5.65,5.64,5.65,308000.0,4.9533,4.9533,4.9445,4.9533,308000.0
2010-07-23 14:20:00,5.65,5.65,5.64,5.65,381600.0,4.9533,4.9533,4.9445,4.9533,381600.0
2010-07-23 14:30:00,5.65,5.65,5.64,5.64,186400.0,4.9533,4.9533,4.9445,4.9445,186400.0
2010-07-23 14:40:00,5.64,5.65,5.64,5.65,216000.0,4.9445,4.9533,4.9445,4.9533,216000.0
2010-07-23 14:50:00,5.65,5.66,5.65,5.66,592800.0,4.9533,4.9621,4.9533,4.9621,592800.0
2010-07-23 15:00:00,5.66,5.66,5.64,5.65,244800.0,4.9621,4.9621,4.9445,4.9533,244800.0
2010-07-23 15:10:00,5.65,5.66,5.64,5.65,307200.0,4.9533,4.9621,4.9445,4.9533,307200.0
2010-07-23 15:20:00,5.65,5.65,5.64,5.65,346400.0,4.9533,4.9533,4.9445,4.9533,346400.0
2010-07-23 15:30:00,5.65,5.65,5.63,5.64,1065600.0,4.9533,4.9533,4.9358,4.9445,1065600.0
2010-07-23 15:40:00,5.64,5.64,5.63,5.64,721600.0,4.9445,4.9445,4.9358,4.9445,721600.0
2010-07-23 15:50:00,5.64,5.65,5.63,5.64,986400.0,4.9445,4.9533,4.9358,4.9445,986400.0
2010-07-26 09:30:00,5.63,5.64,5.59,5.59,189600.0,4.9358,4.9445,4.9007,4.9007,189600.0
2010-07-26 09:40:00,5.59,5.63,5.58,5.62,163200.0,4.9007,4.9358,4.8919,4.927,163200.0
2010-07-26 09:50:00,5.62,5.64,5.61,5.64,200800.0,4.927,4.9445,4.9182,4.9445,200800.0
2010-07-26 10:00:00,5.64,5.67,5.64,5.65,468800.0,4.9445,4.9708,4.9445,4.9533,468800.0
2010-07-26 10:10:00,5.65,5.67,5.65,5.66,405600.0,4.9533,4.9708,4.9533,4.9621,405600.0
2010-07-26 10:20:00,5.66,5.68,5.65,5.67,423200.0,4.9621,4.9796,4.9533,4.9708,423200.0
2010-07-26 10:30:00,5.67,5.69,5.66,5.69,205600.0,4.9708,4.9884,4.9621,4.9884,205600.0
2010-07-26 10:40:00,5.69,5.69,5.67,5.67,245600.0,4.9884,4.9884,4.9708,4.9708,245600.0
2010-07-26 10:50:00,5.67,5.67,5.66,5.67,287200.0,4.9708,4.9708,4.9621,4.9708,287200.0
2010-07-26 11:00:00,5.67,5.68,5.66,5.67,204000.0,4.9708,4.9796,4.9621,4.9708,204000.0
2010-07-26 11:10:00,5.67,5.7,5.67,5.69,301600.0,4.9708,4.9971,4.9708,4.9884,301600.0
2010-07-26 11:20:00,5.69,5.69,5.68,5.69,146400.0,4.9884,4.9884,4.9796,4.9884,146400.0
2010-07-26 11:30:00,5.69,5.71,5.69,5.71,192800.0,4.9884,5.0059,4.9884,5.0059,192800.0
2010-07-26 11:40:00,5.71,5.71,5.71,5.71,205600.0,5.0059,5.0059,5.0059,5.0059,205600.0
2010-07-26 11:50:00,5.71,5.72,5.71,5.71,408800.0,5.0059,5.0147,5.0059,5.0059,408800.0
2010-07-26 12:00:00,5.71,5.72,5.71,5.72,200800.0,5.0059,5.0147,5.0059,5.0147,200800.0
2010-07-26 12:10:00,5.72,5.72,5.71,5.71,108000.0,5.0147,5.0147,5.0059,5.0059,108000.0
2010-07-26 12:20:00,5.72,5.72,5.71,5.71,230400.0,5.0147,5.0147,5.0059,5.0059,230400.0
2010-07-26 12:30:00,5.72,5.73,5.71,5.72,238400.0,5.0147,5.0234,5.0059,5.0147,238400.0
2010-07-26 12:40:00,5.72,5.72,5.71,5.71,225600.0,5.0147,5.0147,5.0059,5.0059,225600.0
2010-07-26 12:50:00,5.71,5.71,5.7,5.7,188000.0,5.0059,5.0059,4.9971,4.9971,188000.0
2010-07-26 13:00:00,5.71,5.71,5.7,5.7,286400.0,5.0059,5.0059,4.9971,4.9971,286400.0
2010-07-26 13:10:00,5.7,5.71,5.7,5.71,110400.0,4.9971,5.0059,4.9971,5.0059,110400.0
2010-07-26 13:20:00,5.71,5.71,5.7,5.71,80000.0,5.0059,5.0059,4.9971,5.0059,80000.0
2010-07-26 13:30:00,5.71,5.71,5.7,5.7,159200.0,5.0059,5.0059,4.9971,4.9971,159200.0
2010-07-26 13:40:00,5.7,5.72,5.7,5.72,272000.0,4.9971,5.0147,4.9971,5.0147,272000.0
2010-07-26 13:50:00,5.72,5.73,5.72,5.72,151200.0,5.0147,5.0234,5.0147,5.0147,151200.0
2010-07-26 14:00:00,5.72,5.72,5.71,5.71,176800.0,5.0147,5.0147,5.0059,5.0059,176800.0
2010-07-26 14:10:00,5.71,5.71,5.71,5.71,107200.0,5.0059,5.0059,5.0059,5.0059,107200.0
2010-07-26 14:20:00,5.71,5.71,5.69,5.7,180800.0,5.0059,5.0059,4.9884,4.9971,180800.0
2010-07-26 14:30:00,5.7,5.7,5.69,5.69,237600.0,4.9971,4.9971,4.9884,4.9884,237600.0
2010-07-26 14:40:00,5.69,5.7,5.68,5.69,222400.0,4.9884,4.9971,4.9796,4.9884,222400.0
2010-07-26 14:50:00,5.69,5.7,5.68,5.7,180800.0,4.9884,4.9971,4.9796,4.9971,180800.0
2010-07-26 15:00:00,5.7,5.72,5.7,5.71,432000.0,4.9971,5.0147,4.9971,5.0059,432000.0
2010-07-26 15:10:00,5.71,5.71,5.7,5.71,228000.0,5.0059,5.0059,4.9971,5.0059,228000.0
2010-07-26 15:20:00,5.7,5.72,5.7,5.71,432000.0,4.9971,5.0147,4.9971,5.0059,432000.0
2010-07-26 15:30:00,5.71,5.72,5.71,5.71,373600.0,5.0059,5.0147,5.0059,5.0059,373600.0
2010-07-26 15:40:00,5.71,5.73,5.71,5.72,598400.0,5.0059,5.0234,5.0059,5.0147,598400.0
2010-07-26 15:50:00,5.72,5.74,5.72,5.73,956000.0,5.0147,5.0322,5.0147,5.0234,956000.0
2010-07-27 09:30:00,5.77,5.79,5.72,5.74,268800.0,5.0585,5.076,5.0147,5.0322,268800.0
2010-07-27 09:40:00,5.74,5.74,5.72,5.73,233600.0,5.0322,5.0322,5.0147,5.0234,233600.0
2010-07-27 09:50:00,5.73,5.75,5.72,5.72,219200.0,5.0234,5.041,5.0147,5.0147,219200.0
2010-07-27 10:00:00,5.72,5.75,5.7,5.7,356000.0,5.0147,5.041,4.9971,4.9971,356000.0
2010-07-27 10:10:00,5.7,5.73,5.7,5.73,245600.0,4.9971,5.0234,4.9971,5.0234,245600.0
2010-07-27 10:20:00,5.73,5.75,5.73,5.74,134400.0,5.0234,5.041,5.0234,5.0322,134400.0
2010-07-27 10:30:00,5.75,5.75,5.71,5.71,152800.0,5.041,5.041,5.0059,5.0059,152800.0
2010-07-27 10:40:00,5.71,5.72,5.7,5.71,251200.0,5.0059,5.0147,4.9971,5.0059,251200.0
2010-07-27 10:50:00,5.71,5.71,5.69,5.7,453600.0,5.0059,5.0059,4.9884,4.9971,453600.0
2010-07-27 11:00:00,5.7,5.7,5.67,5.67,199200.0,4.9971,4.9971,4.9708,4.9708,199200.0
2010-07-27 11:10:00,5.67,5.67,5.66,5.66,319200.0,4.9708,4.9708,4.9621,4.9621,319200.0
2010-07-27 11:20:00,5.66,5.67,5.66,5.67,114400.0,4.9621,4.9708,4.9621,4.9708,114400.0
2010-07-27 11:30:00,5.67,5.68,5.66,5.68,87200.0,4.9708,4.9796,4.9621,4.9796,87200.0
2010-07-27 11:40:00,5.68,5.68,5.67,5.67,150400.0,4.9796,4.9796,4.9708,4.9708,150400.0
2010-07-27 11:50:00,5.67,5.68,5.67,5.67,148000.0,4.9708,4.9796,4.9708,4.9708,148000.0
2010-07-27 12:00:00,5.67,5.68,5.67,5.67,120000.0,4.9708,4.9796,4.9708,4.9708,120000.0
2010-07-27 12:10:00,5.67,5.69,5.67,5.68,128000.0,4.9708,4.9884,4.9708,4.9796,128000.0
2010-07-27 12:20:00,5.68,5.68,5.67,5.67,92800.0,4.9796,4.9796,4.9708,4.9708,92800.0
2010-07-27 12:30:00,5.67,5.67,5.66,5.67,311200.0,4.9708,4.9708,4.9621,4.9708,311200.0
2010-07-27 12:40:00,5.67,5.67,5.66,5.66,80800.0,4.9708,4.9708,4.9621,4.9621,80800.0
2010-07-27 12:50:00,5.66,5.66,5.66,5.66,221600.0,4.9621,4.9621,4.9621,4.9621,221600.0
2010-07-27 13:00:00,5.66,5.67,5.66,5.66,184800.0,4.9621,4.9708,4.9621,4.9621,184800.0
2010-07-27 13:10:00,5.67,5.67,5.66,5.66,91200.0,4.9708,4.9708,4.9621,4.9621,91200.0
2010-07-27 13:20:00,5.66,5.67,5.65,5.66,312000.0,4.9621,4.9708,4.9533,4.9621,312000.0
2010-07-27 13:30:00,5.65,5.65,5.65,5.65,150400.0,4.9533,4.9533,4.9533,4.9533,150400.0
2010-07-27 13:40:00,5.65,5.65,5.64,5.65,163200.0,4.9533,4.9533,4.9445,4.9533,163200.0
2010-07-27 13:50:00,5.65,5.66,5.64,5.64,162400.0,4.9533,4.9621,4.9445,4.9445,162400.0
2010-07-27 14:00:00,5.64,5.65,5.63,5.64,400800.0,4.9445,4.9533,4.9358,4.9445,400800.0
2010-07-27 14:10:00,5.64,5.65,5.63,5.65,170400.0,4.9445,4.9533,4.9358,4.9533,170400.0
2010-07-27 14:20:00,5.65,5.65,5.64,5.64,170400.0,4.9533,4.9533,4.9445,4.9445,170400.0
2010-07-27 14:30:00,5.64,5.64,5.64,5.64,227200.0,4.9445,4.9445,4.9445,4.9445,227200.0
2010-07-27 14:40:00,5.64,5.64,5.64,5.64,169600.0,4.9445,4.9445,4.9445,4.9445,169600.0
2010-07-27 14:50:00,5.64,5.65,5.63,5.63,250400.0,4.9445,4.9533,4.9358,4.9358,250400.0
2010-07-27 15:00:00,5.63,5.64,5.63,5.64,166400.0,4.9358,4.9445,4.9358,4.9445,166400.0
2010-07-27 15:10:00,5.64,5.65,5.63,5.64,231200.0,4.9445,4.9533,4.9358,4.9445,231200.0
2010-07-27 15:20:00,5.64,5.65,5.64,5.64,278400.0,4.9445,4.9533,4.9445,4.9445,278400.0
2010-07-27 15:30:00,5.64,5.64,5.63,5.63,342400.0,4.9445,4.9445,4.9358,4.9358,342400.0
2010-07-27 15:40:00,5.63,5.64,5.63,5.63,418400.0,4.9358,4.9445,4.9358,4.9358,418400.0
2010-07-27 15:50:00,5.63,5.64,5.63,5.63,673600.0,4.9358,4.9445,4.9358,4.9358,673600.0
2010-07-28 09:30:00,5.61,5.66,5.6,5.64,212000.0,4.9182,4.9621,4.9095,4.9445,212000.0
2010-07-28 09:40:00,5.64,5.64,5.61,5.63,116800.0,4.9445,4.9445,4.9182,4.9358,116800.0
2010-07-28 09:50:00,5.63,5.65,5.63,5.65,112000.0,4.9358,4.9533,4.9358,4.9533,112000.0
2010-07-28 10:00:00,5.65,5.66,5.62,5.63,193600.0,4.9533,4.9621,4.927,4.9358,193600.0
2010-07-28 10:10:00,5.62,5.63,5.61,5.62,244800.0,4.927,4.9358,4.9182,4.927,244800.0
2010-07-28 10:20:00,5.62,5.62,5.61,5.62,139200.0,4.927,4.927,4.9182,4.927,139200.0
2010-07-28 10:30:00,5.62,5.63,5.6,5.62,185600.0,4.927,4.9358,4.9095,4.927,185600.0
2010-07-28 10:40:00,5.62,5.63,5.61,5.62,193600.0,4.927,4.9358,4.9182,4.927,193600.0
2010-07-28 10:50:00,5.62,5.63,5.61,5.62,162400.0,4.927,4.9358,4.9182,4.927,162400.0
2010-07-28 11:00:00,5.62,5.62,5.6,5.6,126400.0,4.927,4.927,4.9095,4.9095,126400.0
2010-07-28 11:10:00,5.6,5.61,5.6,5.6,168800.0,4.9095,4.9182,4.9095,4.9095,168800.0
2010-07-28 11:20:00,5.6,5.6,5.6,5.6,172800.0,4.9095,4.9095,4.9095,4.9095,172800.0
2010-07-28 11:30:00,5.6,5.61,5.59,5.61,93600.0,4.9095,4.9182,4.9007,4.9182,93600.0
2010-07-28 11:40:00,5.61,5.61,5.59,5.6,110400.0,4.9182,4.9182,4.9007,4.9095,110400.0
2010-07-28 11:50:00,5.6,5.61,5.6,5.6,78400.0,4.9095,4.9182,4.9095,4.9095,78400.0
2010-07-28 12:00:00,5.6,5.61,5.6,5.6,84000.0,4.9095,4.9182,4.9095,4.9095,84000.0
2010-07-28 12:10:00,5.6,5.62,5.6,5.62,84800.0,4.9095,4.927,4.9095,4.927,84800.0
2010-07-28 12:20:00,5.62,5.62,5.59,5.59,113600.0,4.927,4.927,4.9007,4.9007,113600.0
2010-07-28 12:30:00,5.59,5.6,5.59,5.59,120000.0,4.9007,4.9095,4.9007,4.9007,120000.0
2010-07-28 12:40:00,5.6,5.6,5.58,5.59,160000.0,4.9095,4.9095,4.8919,4.9007,160000.0
2010-07-28 12:50:00,5.59,5.61,5.58,5.61,131200.0,4.9007,4.9182,4.8919,4.9182,131200.0
2010-07-28 13:00:00,5.61,5.61,5.6,5.61,110400.0,4.9182,4.9182,4.9095,4.9182,110400.0
2010-07-28 13:10:00,5.61,5.62,5.61,5.61,60000.0,4.9182,4.927,4.9182,4.9182,60000.0
2010-07-28 13:20:00,5.61,5.61,5.6,5.6,72000.0,4.9182,4.9182,4.9095,4.9095,72000.0
2010-07-28 13:30:00,5.6,5.61,5.6,5.6,92800.0,4.9095,4.9182,4.9095,4.9095,92800.0
2010-07-28 13:40:00,5.6,5.6,5.59,5.6,143200.0,4.9095,4.9095,4.9007,4.9095,143200.0
2010-07-28 13:50:00,5.6,5.61,5.6,5.61,92000.0,4.9095,4.9182,4.9095,4.9182,92000.0
2010-07-28 14:00:00,5.61,5.61,5.6,5.61,119200.0,4.9182,4.9182,4.9095,4.9182,119200.0
2010-07-28 14:10:00,5.61,5.61,5.58,5.58,177600.0,4.9182,4.9182,4.8919,4.8919,177600.0
2010-07-28 14:20:00,5.59,5.6,5.58,5.59,267200.0,4.9007,4.9095,4.8919,4.9007,267200.0
2010-07-28 14:30:00,5.59,5.6,5.59,5.6,188000.0,4.9007,4.9095,4.9007,4.9095,188000.0
2010-07-28 14:40:00,5.6,5.6,5.59,5.59,153600.0,4.9095,4.9095,4.9007,4.9007,153600.0
2010-07-28 14:50:00,5.59,5.61,5.59,5.6,208000.0,4.9007,4.9182,4.9007,4.9095,208000.0
2010-07-28 15:00:00,5.6,5.6,5.58,5.59,178400.0,4.9095,4.9095,4.8919,4.9007,178400.0
2010-07-28 15:10:00,5.58,5.59,5.58,5.58,290400.0,4.8919,4.9007,4.8919,4.8919,290400.0
2010-07-28 15:20:00,5.58,5.6,5.58,5.6,224000.0,4.8919,4.9095,4.8919,4.9095,224000.0
2010-07-28 15:30:00,5.6,5.61,5.59,5.6,286400.0,4.9095,4.9182,4.9007,4.9095,286400.0
2010-07-28 15:40:00,5.6,5.62,5.6,5.62,569600.0,4.9095,4.927,4.9095,4.927,569600.0
2010-07-28 15:50:00,5.62,5.62,5.61,5.61,784800.0,4.927,4.927,4.9182,4.9182,784800.0
2010-07-29 09:30:00,5.64,5.66,5.61,5.65,151200.0,4.9445,4.9621,4.9182,4.9533,151200.0
2010-07-29 09:40:00,5.64,5.64,5.62,5.64,154400.0,4.9445,4.9445,4.927,4.9445,154400.0
2010-07-29 09:50:00,5.64,5.64,5.62,5.63,128000.0,4.9445,4.9445,4.927,4.9358,128000.0
2010-07-29 10:00:00,5.63,5.63,5.61,5.62,203200.0,4.9358,4.9358,4.9182,4.927,203200.0
2010-07-29 10:10:00,5.62,5.63,5.62,5.63,172000.0,4.927,4.9358,4.927,4.9358,172000.0
2010-07-29 10:20:00,5.63,5.63,5.61,5.62,244800.0,4.9358,4.9358,4.9182,4.927,244800.0
2010-07-29 10:30:00,5.62,5.62,5.61,5.61,214400.0,4.927,4.927,4.9182,4.9182,214400.0
2010-07-29 10:40:00,5.61,5.62,5.6,5.62,243200.0,4.9182,4.927,4.9095,4.927,243200.0
2010-07-29 10:50:00,5.62,5.62,5.61,5.61,228000.0,4.927,4.927,4.9182,4.9182,228000.0
2010-07-29 11:00:00,5.61,5.61,5.59,5.59,153600.0,4.9182,4.9182,4.9007,4.9007,153600.0
2010-07-29 11:10:00,5.59,5.6,5.57,5.57,347200.0,4.9007,4.9095,4.8831,4.8831,347200.0
2010-07-29 11:20:00,5.57,5.58,5.55,5.56,294400.0,4.8831,4.8919,4.8656,4.8744,294400.0
2010-07-29 11:30:00,5.56,5.56,5.55,5.56,270400.0,4.8744,4.8744,4.8656,4.8744,270400.0
2010-07-29 11:40:00,5.56,5.57,5.55,5.56,348000.0,4.8744,4.8831,4.8656,4.8744,348000.0
2010-07-29 11:50:00,5.56,5.57,5.54,5.55,327200.0,4.8744,4.8831,4.8568,4.8656,327200.0
2010-07-29 12:00:00,5.55,5.55,5.53,5.54,283200.0,4.8656,4.8656,4.8481,4.8568,283200.0
2010-07-29 12:10:00,5.54,5.56,5.54,5.56,293600.0,4.8568,4.8744,4.8568,4.8744,293600.0
2010-07-29 12:20:00,5.56,5.56,5.55,5.56,151200.0,4.8744,4.8744,4.8656,4.8744,151200.0
2010-07-29 12:30:00,5.56,5.56,5.54,5.55,209600.0,4.8744,4.8744,4.8568,4.8656,209600.0
2010-07-29 12:40:00,5.54,5.55,5.54,5.54,139200.0,4.8568,4.8656,4.8568,4.8568,139200.0
2010-07-29 12:50:00,5.54,5.57,5.54,5.56,140800.0,4.8568,4.8831,4.8568,4.8744,140800.0
2010-07-29 13:00:00,5.56,5.57,5.56,5.57,61600.0,4.8744,4.8831,4.8744,4.8831,61600.0
2010-07-29 13:10:00,5.57,5.58,5.57,5.57,96000.0,4.8831,4.8919,4.8831,4.8831,96000.0
2010-07-29 13:20:00,5.57,5.57,5.56,5.57,127200.0,4.8831,4.8831,4.8744,4.8831,127200.0
2010-07-29 13:30:00,5.57,5.58,5.57,5.58,160000.0,4.8831,4.8919,4.8831,4.8919,160000.0
2010-07-29 13:40:00,5.58,5.58,5.57,5.58,167200.0,4.8919,4.8919,4.8831,4.8919,167200.0
2010-07-29 13:50:00,5.58,5.58,5.57,5.57,104800.0,4.8919,4.8919,4.8831,4.8831,104800.0
2010-07-29 14:00:00,5.57,5.58,5.57,5.57,139200.0,4.8831,4.8919,4.8831,4.8831,139200.0
2010-07-29 14:10:00,5.57,5.59,5.56,5.59,359200.0,4.8831,4.9007,4.8744,4.9007,359200.0
2010-07-29 14:20:00,5.58,5.6,5.58,5.6,84800.0,4.8919,4.9095,4.8919,4.9095,84800.0
2010-07-29 14:30:00,5.6,5.61,5.59,5.61,76800.0,4.9095,4.9182,4.9007,4.9182,76800.0
2010-07-29 14:40:00,5.61,5.62,5.61,5.61,99200.0,4.9182,4.927,4.9182,4.9182,99200.0
2010-07-29 14:50:00,5.62,5.62,5.6,5.61,172000.0,4.927,4.927,4.9095,4.9182,172000.0
2010-07-29 15:00:00,5.62,5.62,5.6,5.6,168800.0,4.927,4.927,4.9095,4.9095,168800.0
2010-07-29 15:10:00,5.6,5.62,5.6,5.61,115200.0,4.9095,4.927,4.9095,4.9182,115200.0
2010-07-29 15:20:00,5.61,5.62,5.61,5.62,156000.0,4.9182,4.927,4.9182,4.927,156000.0
2010-07-29 15:30:00,5.62,5.62,5.6,5.61,484000.0,4.927,4.927,4.9095,4.9182,484000.0
2010-07-29 15:40:00,5.61,5.61,5.59,5.6,601600.0,4.9182,4.9182,4.9007,4.9095,601600.0
2010-07-29 15:50:00,5.6,5.61,5.59,5.6,908800.0,4.9095,4.9182,4.9007,4.9095,908800.0
2010-07-30 09:30:00,5.53,5.53,5.46,5.47,424800.0,4.8481,4.8481,4.7867,4.7955,424800.0
2010-07-30 09:40:00,5.47,5.55,5.47,5.52,470400.0,4.7955,4.8656,4.7955,4.8393,470400.0
2010-07-30 09:50:00,5.52,5.55,5.5,5.52,349600.0,4.8393,4.8656,4.8218,4.8393,349600.0
2010-07-30 10:00:00,5.52,5.55,5.52,5.54,331200.0,4.8393,4.8656,4.8393,4.8568,331200.0
2010-07-30 10:10:00,5.54,5.56,5.51,5.52,527200.0,4.8568,4.8744,4.8305,4.8393,527200.0
2010-07-30 10:20:00,5.51,5.52,5.5,5.52,214400.0,4.8305,4.8393,4.8218,4.8393,214400.0
2010-07-30 10:30:00,5.52,5.57,5.52,5.57,323200.0,4.8393,4.8831,4.8393,4.8831,323200.0
2010-07-30 10:40:00,5.57,5.61,5.57,5.61,337600.0,4.8831,4.9182,4.8831,4.9182,337600.0
2010-07-30 10:50:00,5.61,5.61,5.58,5.59,274400.0,4.9182,4.9182,4.8919,4.9007,274400.0
2010-07-30 11:00:00,5.58,5.59,5.58,5.59,114400.0,4.8919,4.9007,4.8919,4.9007,114400.0
2010-07-30 11:10:00,5.59,5.59,5.58,5.58,116000.0,4.9007,4.9007,4.8919,4.8919,116000.0
2010-07-30 11:20:00,5.58,5.58,5.57,5.58,197600.0,4.8919,4.8919,4.8831,4.8919,197600.0
2010-07-30 11:30:00,5.58,5.6,5.58,5.6,279200.0,4.8919,4.9095,4.8919,4.9095,279200.0
2010-07-30 11:40:00,5.6,5.63,5.6,5.62,396000.0,4.9095,4.9358,4.9095,4.927,396000.0
2010-07-30 11:50:00,5.62,5.62,5.61,5.61,132800.0,4.927,4.927,4.9182,4.9182,132800.0
2010-07-30 12:00:00,5.61,5.62,5.61,5.61,96000.0,4.9182,4.927,4.9182,4.9182,96000.0
2010-07-30 12:10:00,5.61,5.61,5.59,5.6,98400.0,4.9182,4.9182,4.9007,4.9095,98400.0
2010-07-30 12:20:00,5.6,5.61,5.59,5.61,84800.0,4.9095,4.9182,4.9007,4.9182,84800.0
2010-07-30 12:30:00,5.61,5.61,5.6,5.61,68800.0,4.9182,4.9182,4.9095,4.9182,68800.0
2010-07-30 12:40:00,5.61,5.63,5.61,5.62,79200.0,4.9182,4.9358,4.9182,4.927,79200.0
2010-07-30 12:50:00,5.62,5.62,5.61,5.62,54400.0,4.927,4.927,4.9182,4.927,54400.0
2010-07-30 13:00:00,5.62,5.62,5.62,5.62,52800.0,4.927,4.927,4.927,4.927,52800.0
2010-07-30 13:10:00,5.62,5.62,5.59,5.6,105600.0,4.927,4.927,4.9007,4.9095,105600.0
2010-07-30 13:20:00,5.6,5.6,5.59,5.59,53600.0,4.9095,4.9095,4.9007,4.9007,53600.0
2010-07-30 13:30:00,5.59,5.6,5.59,5.59,277600.0,4.9007,4.9095,4.9007,4.9007,277600.0
2010-07-30 13:40:00,5.59,5.61,5.59,5.61,140000.0,4.9007,4.9182,4.9007,4.9182,140000.0
2010-07-30 13:50:00,5.6,5.61,5.59,5.6,357600.0,4.9095,4.9182,4.9007,4.9095,357600.0
2010-07-30 14:00:00,5.6,5.6,5.59,5.59,203200.0,4.9095,4.9095,4.9007,4.9007,203200.0
2010-07-30 14:10:00,5.59,5.6,5.59,5.6,444000.0,4.9007,4.9095,4.9007,4.9095,444000.0
2010-07-30 14:20:00,5.6,5.61,5.6,5.6,74400.0,4.9095,4.9182,4.9095,4.9095,74400.0
2010-07-30 14:30:00,5.6,5.61,5.59,5.59,78400.0,4.9095,4.9182,4.9007,4.9007,78400.0
2010-07-30 14:40:00,5.6,5.6,5.59,5.59,182400.0,4.9095,4.9095,4.9007,4.9007,182400.0
2010-07-30 14:50:00,5.59,5.59,5.58,5.59,196800.0,4.9007,4.9007,4.8919,4.9007,196800.0
2010-07-30 15:00:00,5.59,5.59,5.58,5.59,158400.0,4.9007,4.9007,4.8919,4.9007,158400.0
2010-07-30 15:10:00,5.6,5.62,5.6,5.62,184800.0,4.9095,4.927,4.9095,4.927,184800.0
2010-07-30 15:20:00,5.62,5.63,5.62,5.62,276800.0,4.927,4.9358,4.927,4.927,276800.0
2010-07-30 15:30:00,5.62,5.63,5.61,5.61,240800.0,4.927,4.9358,4.9182,4.9182,240800.0
2010-07-30 15:40:00,5.61,5.63,5.61,5.61,247200.0,4.9182,4.9358,4.9182,4.9182,247200.0
2010-07-30 15:50:00,5.61,5.62,5.6,5.6,388800.0,4.9182,4.927,4.9095,4.9095,388800.0
2010-08-02 09:30:00,5.7,5.72,5.69,5.7,336000.0,4.9971,5.0147,4.9884,4.9971,336000.0
2010-08-02 09:40:00,5.7,5.7,5.66,5.66,92000.0,4.9971,4.9971,4.9621,4.9621,92000.0
2010-08-02 09:50:00,5.67,5.68,5.66,5.67,86400.0,4.9708,4.9796,4.9621,4.9708,86400.0
2010-08-02 10:00:00,5.68,5.71,5.68,5.71,307200.0,4.9796,5.0059,4.9796,5.0059,307200.0
2010-08-02 10:10:00,5.71,5.75,5.71,5.75,425600.0,5.0059,5.041,5.0059,5.041,425600.0
2010-08-02 10:20:00,5.75,5.75,5.73,5.74,114400.0,5.041,5.041,5.0234,5.0322,114400.0
2010-08-02 10:30:00,5.74,5.75,5.74,5.74,275200.0,5.0322,5.041,5.0322,5.0322,275200.0
2010-08-02 10:40:00,5.74,5.75,5.73,5.74,272000.0,5.0322,5.041,5.0234,5.0322,272000.0
2010-08-02 10:50:00,5.74,5.75,5.73,5.74,371200.0,5.0322,5.041,5.0234,5.0322,371200.0
2010-08-02 11:00:00,5.74,5.74,5.73,5.74,306400.0,5.0322,5.0322,5.0234,5.0322,306400.0
2010-08-02 11:10:00,5.74,5.75,5.73,5.74,254400.0,5.0322,5.041,5.0234,5.0322,254400.0
2010-08-02 11:20:00,5.74,5.74,5.73,5.73,105600.0,5.0322,5.0322,5.0234,5.0234,105600.0
2010-08-02 11:30:00,5.73,5.75,5.73,5.74,156800.0,5.0234,5.041,5.0234,5.0322,156800.0
2010-08-02 11:40:00,5.74,5.74,5.74,5.74,242400.0,5.0322,5.0322,5.0322,5.0322,242400.0
2010-08-02 11:50:00,5.74,5.75,5.74,5.74,102400.0,5.0322,5.041,5.0322,5.0322,102400.0
2010-08-02 12:00:00,5.74,5.75,5.74,5.74,55200.0,5.0322,5.041,5.0322,5.0322,55200.0
2010-08-02 12:10:00,5.74,5.74,5.73,5.73,216000.0,5.0322,5.0322,5.0234,5.0234,216000.0
2010-08-02 12:20:00,5.73,5.73,5.72,5.72,496000.0,5.0234,5.0234,5.0147,5.0147,496000.0
2010-08-02 12:30:00,5.72,5.72,5.72,5.72,113600.0,5.0147,5.0147,5.0147,5.0147,113600.0
2010-08-02 12:40:00,5.72,5.72,5.71,5.72,70400.0,5.0147,5.0147,5.0059,5.0147,70400.0
2010-08-02 12:50:00,5.72,5.72,5.71,5.71,131200.0,5.0147,5.0147,5.0059,5.0059,131200.0
2010-08-02 13:00:00,5.71,5.72,5.71,5.72,156000.0,5.0059,5.0147,5.0059,5.0147,156000.0
2010-08-02 13:10:00,5.72,5.73,5.72,5.72,228000.0,5.0147,5.0234,5.0147,5.0147,228000.0
2010-08-02 13:20:00,5.72,5.72,5.72,5.72,99200.0,5.0147,5.0147,5.0147,5.0147,99200.0
2010-08-02 13:30:00,5.72,5.72,5.71,5.72,157600.0,5.0147,5.0147,5.0059,5.0147,157600.0
2010-08-02 13:40:00,5.72,5.73,5.72,5.72,380000.0,5.0147,5.0234,5.0147,5.0147,380000.0
2010-08-02 13:50:00,5.72,5.72,5.71,5.72,96000.0,5.0147,5.0147,5.0059,5.0147,96000.0
2010-08-02 14:00:00,5.72,5.72,5.72,5.72,91200.0,5.0147,5.0147,5.0147,5.0147,91200.0
2010-08-02 14:10:00,5.72,5.73,5.72,5.72,154400.0,5.0147,5.0234,5.0147,5.0147,154400.0
2010-08-02 14:20:00,5.72,5.72,5.71,5.71,136000.0,5.0147,5.0147,5.0059,5.0059,136000.0
2010-08-02 14:30:00,5.72,5.74,5.72,5.73,164000.0,5.0147,5.0322,5.0147,5.0234,164000.0
2010-08-02 14:40:00,5.73,5.74,5.73,5.73,133600.0,5.0234,5.0322,5.0234,5.0234,133600.0
2010-08-02 14:50:00,5.73,5.73,5.73,5.73,123200.0,5.0234,5.0234,5.0234,5.0234,123200.0
2010-08-02 15:00:00,5.73,5.73,5.72,5.73,240000.0,5.0234,5.0234,5.0147,5.0234,240000.0
2010-08-02 15:10:00,5.73,5.73,5.72,5.73,279200.0,5.0234,5.0234,5.0147,5.0234,279200.0
2010-08-02 15:20:00,5.73,5.73,5.72,5.72,400000.0,5.0234,5.0234,5.0147,5.0147,400000.0
2010-08-02 15:30:00,5.72,5.72,5.71,5.71,381600.0,5.0147,5.0147,5.0059,5.0059,381600.0
2010-08-02 15:40:00,5.71,5.72,5.71,5.72,346400.0,5.0059,5.0147,5.0059,5.0147,346400.0
2010-08-02 15:50:00,5.71,5.72,5.71,5.71,808000.0,5.0059,5.0147,5.0059,5.0059,808000.0
2010-08-03 09:30:00,5.7,5.73,5.69,5.7,231200.0,4.9971,5.0234,4.9884,4.9971,231200.0
2010-08-03 09:40:00,5.7,5.71,5.68,5.68,109600.0,4.9971,5.0059,4.9796,4.9796,109600.0
2010-08-03 09:50:00,5.68,5.68,5.66,5.67,98400.0,4.9796,4.9796,4.9621,4.9708,98400.0
2010-08-03 10:00:00,5.68,5.68,5.65,5.67,298400.0,4.9796,4.9796,4.9533,4.9708,298400.0
2010-08-03 10:10:00,5.67,5.68,5.66,5.68,238400.0,4.9708,4.9796,4.9621,4.9796,238400.0
2010-08-03 10:20:00,5.68,5.69,5.62,5.63,1756000.0,4.9796,4.9884,4.927,4.9358,1756000.0
2010-08-03 10:30:00,5.63,5.65,5.63,5.63,454400.0,4.9358,4.9533,4.9358,4.9358,454400.0
2010-08-03 10:40:00,5.63,5.65,5.63,5.64,539200.0,4.9358,4.9533,4.9358,4.9445,539200.0
2010-08-03 10:50:00,5.64,5.65,5.63,5.64,174400.0,4.9445,4.9533,4.9358,4.9445,174400.0
2010-08-03 11:00:00,5.64,5.65,5.63,5.63,309600.0,4.9445,4.9533,4.9358,4.9358,309600.0
2010-08-03 11:10:00,5.63,5.65,5.63,5.65,280800.0,4.9358,4.9533,4.9358,4.9533,280800.0
2010-08-03 11:20:00,5.65,5.66,5.64,5.65,126400.0,4.9533,4.9621,4.9445,4.9533,126400.0
2010-08-03 11:30:00,5.65,5.66,5.65,5.66,187200.0,4.9533,4.9621,4.9533,4.9621,187200.0
2010-08-03 11:40:00,5.66,5.66,5.65,5.65,170400.0,4.9621,4.9621,4.9533,4.9533,170400.0
2010-08-03 11:50:00,5.65,5.65,5.65,5.65,114400.0,4.9533,4.9533,4.9533,4.9533,114400.0
2010-08-03 12:00:00,5.65,5.65,5.64,5.65,121600.0,4.9533,4.9533,4.9445,4.9533,121600.0
2010-08-03 12:10:00,5.65,5.65,5.63,5.63,117600.0,4.9533,4.9533,4.9358,4.9358,117600.0
2010-08-03 12:20:00,5.63,5.64,5.62,5.63,160000.0,4.9358,4.9445,4.927,4.9358,160000.0
2010-08-03 12:30:00,5.63,5.63,5.62,5.63,217600.0,4.9358,4.9358,4.927,4.9358,217600.0
2010-08-03 12:40:00,5.63,5.64,5.63,5.63,98400.0,4.9358,4.9445,4.9358,4.9358,98400.0
2010-08-03 12:50:00,5.63,5.65,5.63,5.64,116800.0,4.9358,4.9533,4.9358,4.9445,116800.0
2010-08-03 13:00:00,5.64,5.64,5.62,5.63,183200.0,4.9445,4.9445,4.927,4.9358,183200.0
2010-08-03 13:10:00,5.63,5.64,5.63,5.64,103200.0,4.9358,4.9445,4.9358,4.9445,103200.0
2010-08-03 13:20:00,5.64,5.65,5.64,5.65,77600.0,4.9445,4.9533,4.9445,4.9533,77600.0
2010-08-03 13:30:00,5.65,5.66,5.65,5.65,124800.0,4.9533,4.9621,4.9533,4.9533,124800.0
2010-08-03 13:40:00,5.65,5.65,5.65,5.65,88800.0,4.9533,4.9533,4.9533,4.9533,88800.0
2010-08-03 13:50:00,5.65,5.65,5.64,5.65,132800.0,4.9533,4.9533,4.9445,4.9533,132800.0
2010-08-03 14:00:00,5.65,5.65,5.65,5.65,132800.0,4.9533,4.9533,4.9533,4.9533,132800.0
2010-08-03 14:10:00,5.65,5.66,5.65,5.66,174400.0,4.9533,4.9621,4.9533,4.9621,174400.0
2010-08-03 14:20:00,5.66,5.66,5.66,5.66,195200.0,4.9621,4.9621,4.9621,4.9621,195200.0
2010-08-03 14:30:00,5.66,5.67,5.66,5.66,406400.0,4.9621,4.9708,4.9621,4.9621,406400.0
2010-08-03 14:40:00,5.66,5.67,5.66,5.66,295200.0,4.9621,4.9708,4.9621,4.9621,295200.0
2010-08-03 14:50:00,5.66,5.67,5.66,5.67,212800.0,4.9621,4.9708,4.9621,4.9708,212800.0
2010-08-03 15:00:00,5.66,5.67,5.66,5.66,213600.0,4.9621,4.9708,4.9621,4.9621,213600.0
2010-08-03 15:10:00,5.66,5.67,5.66,5.66,204800.0,4.9621,4.9708,4.9621,4.9621,204800.0
2010-08-03 15:20:00,5.66,5.66,5.65,5.66,209600.0,4.9621,4.9621,4.9533,4.9621,209600.0
2010-08-03 15:30:00,5.66,5.66,5.65,5.65,296800.0,4.9621,4.9621,4.9533,4.9533,296800.0
2010-08-03 15:40:00,5.65,5.66,5.65,5.65,636000.0,4.9533,4.9621,4.9533,4.9533,636000.0
2010-08-03 15:50:00,5.66,5.66,5.65,5.65,971200.0,4.9621,4.9621,4.9533,4.9533,971200.0
2010-08-04 09:30:00,5.67,5.7,5.67,5.69,191200.0,4.9708,4.9971,4.9708,4.9884,191200.0
2010-08-04 09:40:00,5.69,5.73,5.68,5.7,2221600.0,4.9884,5.0234,4.9796,4.9971,2221600.0
2010-08-04 09:50:00,5.7,5.73,5.7,5.71,865600.0,4.9971,5.0234,4.9971,5.0059,865600.0
2010-08-04 10:00:00,5.71,5.74,5.7,5.7,192800.0,5.0059,5.0322,4.9971,4.9971,192800.0
2010-08-04 10:10:00,5.7,5.7,5.67,5.67,379200.0,4.9971,4.9971,4.9708,4.9708,379200.0
2010-08-04 10:20:00,5.67,5.68,5.66,5.67,187200.0,4.9708,4.9796,4.9621,4.9708,187200.0
2010-08-04 10:30:00,5.67,5.68,5.65,5.66,144800.0,4.9708,4.9796,4.9533,4.9621,144800.0
2010-08-04 10:40:00,5.66,5.67,5.65,5.67,117600.0,4.9621,4.9708,4.9533,4.9708,117600.0
2010-08-04 10:50:00,5.67,5.67,5.66,5.67,91200.0,4.9708,4.9708,4.9621,4.9708,91200.0
2010-08-04 11:00:00,5.67,5.69,5.67,5.68,126400.0,4.9708,4.9884,4.9708,4.9796,126400.0
2010-08-04 11:10:00,5.68,5.69,5.68,5.69,180800.0,4.9796,4.9884,4.9796,4.9884,180800.0
2010-08-04 11:20:00,5.69,5.71,5.69,5.71,576800.0,4.9884,5.0059,4.9884,5.0059,576800.0
2010-08-04 11:30:00,5.71,5.71,5.69,5.7,148000.0,5.0059,5.0059,4.9884,4.9971,148000.0
2010-08-04 11:40:00,5.7,5.7,5.7,5.7,104800.0,4.9971,4.9971,4.9971,4.9971,104800.0
2010-08-04 11:50:00,5.7,5.7,5.69,5.69,104000.0,4.9971,4.9971,4.9884,4.9884,104000.0
2010-08-04 12:00:00,5.69,5.69,5.69,5.69,85600.0,4.9884,4.9884,4.9884,4.9884,85600.0
2010-08-04 12:10:00,5.69,5.7,5.69,5.69,56000.0,4.9884,4.9971,4.9884,4.9884,56000.0
2010-08-04 12:20:00,5.69,5.71,5.69,5.7,190400.0,4.9884,5.0059,4.9884,4.9971,190400.0
2010-08-04 12:30:00,5.7,5.71,5.7,5.71,124800.0,4.9971,5.0059,4.9971,5.0059,124800.0
2010-08-04 12:40:00,5.71,5.71,5.7,5.7,68800.0,5.0059,5.0059,4.9971,4.9971,68800.0
2010-08-04 12:50:00,5.7,5.71,5.7,5.71,68800.0,4.9971,5.0059,4.9971,5.0059,68800.0
2010-08-04 13:00:00,5.71,5.71,5.7,5.7,78400.0,5.0059,5.0059,4.9971,4.9971,78400.0
2010-08-04 13:10:00,5.7,5.7,5.69,5.69,216000.0,4.9971,4.9971,4.9884,4.9884,216000.0
2010-08-04 13:20:00,5.69,5.7,5.69,5.69,58400.0,4.9884,4.9971,4.9884,4.9884,58400.0
2010-08-04 13:30:00,5.69,5.7,5.69,5.7,80800.0,4.9884,4.9971,4.9884,4.9971,80800.0
2010-08-04 13:40:00,5.7,5.7,5.69,5.7,72800.0,4.9971,4.9971,4.9884,4.9971,72800.0
2010-08-04 13:50:00,5.7,5.7,5.7,5.7,111200.0,4.9971,4.9971,4.9971,4.9971,111200.0
2010-08-04 14:00:00,5.7,5.71,5.7,5.7,244800.0,4.9971,5.0059,4.9971,4.9971,244800.0
2010-08-04 14:10:00,5.7,5.71,5.7,5.71,102400.0,4.9971,5.0059,4.9971,5.0059,102400.0
2010-08-04 14:20:00,5.71,5.71,5.7,5.7,77600.0,5.0059,5.0059,4.9971,4.9971,77600.0
2010-08-04 14:30:00,5.7,5.71,5.7,5.7,114400.0,4.9971,5.0059,4.9971,4.9971,114400.0
2010-08-04 14:40:00,5.7,5.71,5.7,5.7,127200.0,4.9971,5.0059,4.9971,4.9971,127200.0
2010-08-04 14:50:00,5.7,5.71,5.7,5.7,94400.0,4.9971,5.0059,4.9971,4.9971,94400.0
2010-08-04 15:00:00,5.7,5.7,5.7,5.7,87200.0,4.9971,4.9971,4.9971,4.9971,87200.0
2010-08-04 15:10:00,5.7,5.71,5.7,5.71,138400.0,4.9971,5.0059,4.9971,5.0059,138400.0
2010-08-04 15:20:00,5.71,5.72,5.71,5.71,172000.0,5.0059,5.0147,5.0059,5.0059,172000.0
2010-08-04 15:30:00,5.71,5.72,5.71,5.71,285600.0,5.0059,5.0147,5.0059,5.0059,285600.0
2010-08-04 15:40:00,5.71,5.71,5.71,5.71,372000.0,5.0059,5.0059,5.0059,5.0059,372000.0
2010-08-04 15:50:00,5.71,5.71,5.7,5.7,675200.0,5.0059,5.0059,4.9971,4.9971,675200.0
2010-08-05 09:30:00,5.65,5.68,5.64,5.67,272000.0,4.9533,4.9796,4.9445,4.9708,272000.0
2010-08-05 09:40:00,5.67,5.67,5.62,5.65,1436800.0,4.9708,4.9708,4.927,4.9533,1436800.0
2010-08-05 09:50:00,5.65,5.67,5.65,5.66,445600.0,4.9533,4.9708,4.9533,4.9621,445600.0
2010-08-05 10:00:00,5.66,5.66,5.64,5.64,212800.0,4.9621,4.9621,4.9445,4.9445,212800.0
2010-08-05 10:10:00,5.64,5.66,5.64,5.65,158400.0,4.9445,4.9621,4.9445,4.9533,158400.0
2010-08-05 10:20:00,5.65,5.66,5.65,5.66,254400.0,4.9533,4.9621,4.9533,4.9621,254400.0
2010-08-05 10:30:00,5.66,5.67,5.65,5.66,171200.0,4.9621,4.9708,4.9533,4.9621,171200.0
2010-08-05 10:40:00,5.67,5.67,5.64,5.64,272000.0,4.9708,4.9708,4.9445,4.9445,272000.0
2010-08-05 10:50:00,5.65,5.65,5.62,5.62,277600.0,4.9533,4.9533,4.927,4.927,277600.0
2010-08-05 11:00:00,5.62,5.63,5.61,5.62,708000.0,4.927,4.9358,4.9182,4.927,708000.0
2010-08-05 11:10:00,5.62,5.63,5.62,5.63,419200.0,4.927,4.9358,4.927,4.9358,419200.0
2010-08-05 11:20:00,5.63,5.64,5.63,5.64,257600.0,4.9358,4.9445,4.9358,4.9445,257600.0
2010-08-05 11:30:00,5.64,5.64,5.63,5.63,164000.0,4.9445,4.9445,4.9358,4.9358,164000.0
2010-08-05 11:40:00,5.64,5.65,5.63,5.63,212000.0,4.9445,4.9533,4.9358,4.9358,212000.0
2010-08-05 11:50:00,5.63,5.63,5.62,5.62,192800.0,4.9358,4.9358,4.927,4.927,192800.0
2010-08-05 12:00:00,5.62,5.65,5.62,5.64,106400.0,4.927,4.9533,4.927,4.9445,106400.0
2010-08-05 12:10:00,5.64,5.65,5.64,5.64,104000.0,4.9445,4.9533,4.9445,4.9445,104000.0
2010-08-05 12:20:00,5.64,5.65,5.64,5.65,100800.0,4.9445,4.9533,4.9445,4.9533,100800.0
2010-08-05 12:30:00,5.65,5.66,5.64,5.65,102400.0,4.9533,4.9621,4.9445,4.9533,102400.0
2010-08-05 12:40:00,5.65,5.66,5.65,5.66,100800.0,4.9533,4.9621,4.9533,4.9621,100800.0
2010-08-05 12:50:00,5.65,5.66,5.65,5.65,97600.0,4.9533,4.9621,4.9533,4.9533,97600.0
2010-08-05 13:00:00,5.65,5.65,5.65,5.65,87200.0,4.9533,4.9533,4.9533,4.9533,87200.0
2010-08-05 13:10:00,5.65,5.65,5.64,5.64,206400.0,4.9533,4.9533,4.9445,4.9445,206400.0
2010-08-05 13:20:00,5.64,5.66,5.64,5.66,57600.0,4.9445,4.9621,4.9445,4.9621,57600.0
2010-08-05 13:30:00,5.66,5.66,5.65,5.66,212800.0,4.9621,4.9621,4.9533,4.9621,212800.0
2010-08-05 13:40:00,5.65,5.66,5.65,5.65,59200.0,4.9533,4.9621,4.9533,4.9533,59200.0
2010-08-05 13:50:00,5.65,5.66,5.65,5.66,127200.0,4.9533,4.9621,4.9533,4.9621,127200.0
2010-08-05 14:00:00,5.66,5.66,5.66,5.66,121600.0,4.9621,4.9621,4.9621,4.9621,121600.0
2010-08-05 14:10:00,5.66,5.67,5.66,5.67,88000.0,4.9621,4.9708,4.9621,4.9708,88000.0
2010-08-05 14:20:00,5.66,5.67,5.66,5.67,88800.0,4.9621,4.9708,4.9621,4.9708,88800.0
2010-08-05 14:30:00,5.67,5.67,5.66,5.66,305600.0,4.9708,4.9708,4.9621,4.9621,305600.0
2010-08-05 14:40:00,5.66,5.67,5.66,5.67,84000.0,4.9621,4.9708,4.9621,4.9708,84000.0
2010-08-05 14:50:00,5.67,5.67,5.64,5.65,254400.0,4.9708,4.9708,4.9445,4.9533,254400.0
2010-08-05 15:00:00,5.65,5.66,5.65,5.65,296800.0,4.9533,4.9621,4.9533,4.9533,296800.0
2010-08-05 15:10:00,5.65,5.66,5.65,5.66,208000.0,4.9533,4.9621,4.9533,4.9621,208000.0
2010-08-05 15:20:00,5.66,5.66,5.65,5.65,286400.0,4.9621,4.9621,4.9533,4.9533,286400.0
2010-08-05 15:30:00,5.65,5.65,5.64,5.65,281600.0,4.9533,4.9533,4.9445,4.9533,281600.0
2010-08-05 15:40:00,5.65,5.65,5.65,5.65,295200.0,4.9533,4.9533,4.9533,4.9533,295200.0
2010-08-05 15:50:00,5.65,5.66,5.65,5.66,524000.0,4.9533,4.9621,4.9533,4.9621,524000.0
2010-08-06 09:30:00,5.58,5.63,5.58,5.63,140000.0,4.8919,4.9358,4.8919,4.9358,140000.0
2010-08-06 09:40:00,5.63,5.66,5.63,5.64,121600.0,4.9358,4.9621,4.9358,4.9445,121600.0
2010-08-06 09:50:00,5.63,5.66,5.63,5.65,128000.0,4.9358,4.9621,4.9358,4.9533,128000.0
2010-08-06 10:00:00,5.65,5.66,5.62,5.63,236000.0,4.9533,4.9621,4.927,4.9358,236000.0
2010-08-06 10:10:00,5.63,5.64,5.61,5.63,276000.0,4.9358,4.9445,4.9182,4.9358,276000.0
2010-08-06 10:20:00,5.63,5.63,5.61,5.62,182400.0,4.9358,4.9358,4.9182,4.927,182400.0
2010-08-06 10:30:00,5.62,5.63,5.61,5.61,327200.0,4.927,4.9358,4.9182,4.9182,327200.0
2010-08-06 10:40:00,5.61,5.61,5.55,5.56,684000.0,4.9182,4.9182,4.8656,4.8744,684000.0
2010-08-06 10:50:00,5.56,5.57,5.55,5.55,280000.0,4.8744,4.8831,4.8656,4.8656,280000.0
2010-08-06 11:00:00,5.55,5.56,5.55,5.55,181600.0,4.8656,4.8744,4.8656,4.8656,181600.0
2010-08-06 11:10:00,5.55,5.58,5.55,5.57,191200.0,4.8656,4.8919,4.8656,4.8831,191200.0
2010-08-06 11:20:00,5.56,5.58,5.56,5.57,96800.0,4.8744,4.8919,4.8744,4.8831,96800.0
2010-08-06 11:30:00,5.57,5.58,5.56,5.57,314400.0,4.8831,4.8919,4.8744,4.8831,314400.0
2010-08-06 11:40:00,5.57,5.59,5.57,5.58,90400.0,4.8831,4.9007,4.8831,4.8919,90400.0
2010-08-06 11:50:00,5.58,5.59,5.57,5.57,55200.0,4.8919,4.9007,4.8831,4.8831,55200.0
2010-08-06 12:00:00,5.57,5.57,5.56,5.56,56800.0,4.8831,4.8831,4.8744,4.8744,56800.0
2010-08-06 12:10:00,5.56,5.56,5.55,5.56,71200.0,4.8744,4.8744,4.8656,4.8744,71200.0
2010-08-06 12:20:00,5.56,5.56,5.54,5.55,96000.0,4.8744,4.8744,4.8568,4.8656,96000.0
2010-08-06 12:30:00,5.55,5.56,5.55,5.56,111200.0,4.8656,4.8744,4.8656,4.8744,111200.0
2010-08-06 12:40:00,5.56,5.57,5.56,5.57,53600.0,4.8744,4.8831,4.8744,4.8831,53600.0
2010-08-06 12:50:00,5.57,5.57,5.56,5.56,54400.0,4.8831,4.8831,4.8744,4.8744,54400.0
2010-08-06 13:00:00,5.56,5.57,5.56,5.56,53600.0,4.8744,4.8831,4.8744,4.8744,53600.0
2010-08-06 13:10:00,5.56,5.56,5.55,5.55,46400.0,4.8744,4.8744,4.8656,4.8656,46400.0
2010-08-06 13:20:00,5.56,5.56,5.55,5.56,74400.0,4.8744,4.8744,4.8656,4.8744,74400.0
2010-08-06 13:30:00,5.56,5.56,5.55,5.55,64000.0,4.8744,4.8744,4.8656,4.8656,64000.0
2010-08-06 13:40:00,5.55,5.56,5.55,5.56,77600.0,4.8656,4.8744,4.8656,4.8744,77600.0
2010-08-06 13:50:00,5.56,5.56,5.55,5.56,203200.0,4.8744,4.8744,4.8656,4.8744,203200.0
2010-08-06 14:00:00,5.56,5.56,5.55,5.56,104000.0,4.8744,4.8744,4.8656,4.8744,104000.0
2010-08-06 14:10:00,5.56,5.56,5.55,5.55,98400.0,4.8744,4.8744,4.8656,4.8656,98400.0
2010-08-06 14:20:00,5.55,5.56,5.55,5.56,56000.0,4.8656,4.8744,4.8656,4.8744,56000.0
2010-08-06 14:30:00,5.56,5.56,5.56,5.56,104000.0,4.8744,4.8744,4.8744,4.8744,104000.0
2010-08-06 14:40:00,5.56,5.58,5.56,5.57,98400.0,4.8744,4.8919,4.8744,4.8831,98400.0
2010-08-06 14:50:00,5.57,5.6,5.57,5.59,124800.0,4.8831,4.9095,4.8831,4.9007,124800.0
2010-08-06 15:00:00,5.59,5.6,5.59,5.6,224800.0,4.9007,4.9095,4.9007,4.9095,224800.0
2010-08-06 15:10:00,5.6,5.6,5.59,5.6,174400.0,4.9095,4.9095,4.9007,4.9095,174400.0
2010-08-06 15:20:00,5.6,5.62,5.6,5.61,215200.0,4.9095,4.927,4.9095,4.9182,215200.0
2010-08-06 15:30:00,5.6,5.61,5.6,5.61,206400.0,4.9095,4.9182,4.9095,4.9182,206400.0
2010-08-06 15:40:00,5.61,5.62,5.61,5.62,240800.0,4.9182,4.927,4.9182,4.927,240800.0
2010-08-06 15:50:00,5.62,5.63,5.61,5.62,384800.0,4.927,4.9358,4.9182,4.927,384800.0
2010-08-09 09:30:00,5.65,5.68,5.65,5.65,182400.0,4.9533,4.9796,4.9533,4.9533,182400.0
2010-08-09 09:40:00,5.64,5.65,5.63,5.64,192000.0,4.9445,4.9533,4.9358,4.9445,192000.0
2010-08-09 09:50:00,5.64,5.64,5.63,5.64,194400.0,4.9445,4.9445,4.9358,4.9445,194400.0
2010-08-09 10:00:00,5.64,5.66,5.64,5.66,250400.0,4.9445,4.9621,4.9445,4.9621,250400.0
2010-08-09 10:10:00,5.66,5.66,5.65,5.65,155200.0,4.9621,4.9621,4.9533,4.9533,155200.0
2010-08-09 10:20:00,5.65,5.65,5.63,5.63,113600.0,4.9533,4.9533,4.9358,4.9358,113600.0
2010-08-09 10:30:00,5.64,5.65,5.64,5.65,62400.0,4.9445,4.9533,4.9445,4.9533,62400.0
2010-08-09 10:40:00,5.65,5.65,5.64,5.64,73600.0,4.9533,4.9533,4.9445,4.9445,73600.0
2010-08-09 10:50:00,5.64,5.65,5.64,5.65,104800.0,4.9445,4.9533,4.9445,4.9533,104800.0
2010-08-09 11:00:00,5.65,5.65,5.65,5.65,43200.0,4.9533,4.9533,4.9533,4.9533,43200.0
2010-08-09 11:10:00,5.65,5.66,5.64,5.66,204000.0,4.9533,4.9621,4.9445,4.9621,204000.0
2010-08-09 11:20:00,5.66,5.66,5.66,5.66,51200.0,4.9621,4.9621,4.9621,4.9621,51200.0
2010-08-09 11:30:00,5.66,5.67,5.66,5.67,55200.0,4.9621,4.9708,4.9621,4.9708,55200.0
2010-08-09 11:40:00,5.67,5.68,5.66,5.68,74400.0,4.9708,4.9796,4.9621,4.9796,74400.0
2010-08-09 11:50:00,5.68,5.68,5.66,5.67,277600.0,4.9796,4.9796,4.9621,4.9708,277600.0
2010-08-09 12:00:00,5.67,5.67,5.66,5.67,148000.0,4.9708,4.9708,4.9621,4.9708,148000.0
2010-08-09 12:10:00,5.67,5.67,5.66,5.67,83200.0,4.9708,4.9708,4.9621,4.9708,83200.0
2010-08-09 12:20:00,5.67,5.67,5.66,5.66,36800.0,4.9708,4.9708,4.9621,4.9621,36800.0
2010-08-09 12:30:00,5.66,5.67,5.66,5.67,48000.0,4.9621,4.9708,4.9621,4.9708,48000.0
2010-08-09 12:40:00,5.67,5.67,5.67,5.67,89600.0,4.9708,4.9708,4.9708,4.9708,89600.0
2010-08-09 12:50:00,5.67,5.67,5.67,5.67,152800.0,4.9708,4.9708,4.9708,4.9708,152800.0
2010-08-09 13:00:00,5.67,5.68,5.67,5.68,320000.0,4.9708,4.9796,4.9708,4.9796,320000.0
2010-08-09 13:10:00,5.68,5.68,5.68,5.68,98400.0,4.9796,4.9796,4.9796,4.9796,98400.0
2010-08-09 13:20:00,5.68,5.69,5.68,5.68,248800.0,4.9796,4.9884,4.9796,4.9796,248800.0
2010-08-09 13:30:00,5.68,5.69,5.68,5.68,266400.0,4.9796,4.9884,4.9796,4.9796,266400.0
2010-08-09 13:40:00,5.69,5.69,5.68,5.69,119200.0,4.9884,4.9884,4.9796,4.9884,119200.0
2010-08-09 13:50:00,5.69,5.7,5.69,5.69,192800.0,4.9884,4.9971,4.9884,4.9884,192800.0
2010-08-09 14:00:00,5.69,5.69,5.69,5.69,57600.0,4.9884,4.9884,4.9884,4.9884,57600.0
2010-08-09 14:10:00,5.69,5.7,5.69,5.7,91200.0,4.9884,4.9971,4.9884,4.9971,91200.0
2010-08-09 14:20:00,5.7,5.7,5.7,5.7,188000.0,4.9971,4.9971,4.9971,4.9971,188000.0
2010-08-09 14:30:00,5.7,5.71,5.7,5.7,192000.0,4.9971,5.0059,4.9971,4.9971,192000.0
2010-08-09 14:40:00,5.7,5.71,5.7,5.71,128800.0,4.9971,5.0059,4.9971,5.0059,128800.0
2010-08-09 14:50:00,5.71,5.72,5.71,5.72,150400.0,5.0059,5.0147,5.0059,5.0147,150400.0
2010-08-09 15:00:00,5.72,5.72,5.71,5.71,336800.0,5.0147,5.0147,5.0059,5.0059,336800.0
2010-08-09 15:10:00,5.71,5.71,5.7,5.7,94400.0,5.0059,5.0059,4.9971,4.9971,94400.0
2010-08-09 15:20:00,5.7,5.71,5.7,5.71,125600.0,4.9971,5.0059,4.9971,5.0059,125600.0
2010-08-09 15:30:00,5.71,5.71,5.7,5.71,193600.0,5.0059,5.0059,4.9971,5.0059,193600.0
2010-08-09 15:40:00,5.71,5.72,5.71,5.71,329600.0,5.0059,5.0147,5.0059,5.0059,329600.0
2010-08-09 15:50:00,5.71,5.71,5.7,5.71,682400.0,5.0059,5.0059,4.9971,5.0059,682400.0
2010-08-10 09:30:00,5.63,5.66,5.63,5.63,121600.0,4.9358,4.9621,4.9358,4.9358,121600.0
2010-08-10 09:40:00,5.64,5.64,5.59,5.59,150400.0,4.9445,4.9445,4.9007,4.9007,150400.0
2010-08-10 09:50:00,5.59,5.6,5.58,5.6,76800.0,4.9007,4.9095,4.8919,4.9095,76800.0
2010-08-10 10:00:00,5.6,5.61,5.59,5.61,130400.0,4.9095,4.9182,4.9007,4.9182,130400.0
2010-08-10 10:10:00,5.61,5.61,5.6,5.6,322400.0,4.9182,4.9182,4.9095,4.9095,322400.0
2010-08-10 10:20:00,5.6,5.6,5.59,5.6,112000.0,4.9095,4.9095,4.9007,4.9095,112000.0
2010-08-10 10:30:00,5.6,5.6,5.58,5.59,124000.0,4.9095,4.9095,4.8919,4.9007,124000.0
2010-08-10 10:40:00,5.59,5.6,5.58,5.58,207200.0,4.9007,4.9095,4.8919,4.8919,207200.0
2010-08-10 10:50:00,5.58,5.6,5.58,5.59,364000.0,4.8919,4.9095,4.8919,4.9007,364000.0
2010-08-10 11:00:00,5.59,5.6,5.59,5.59,311200.0,4.9007,4.9095,4.9007,4.9007,311200.0
2010-08-10 11:10:00,5.59,5.6,5.59,5.6,72800.0,4.9007,4.9095,4.9007,4.9095,72800.0
2010-08-10 11:20:00,5.6,5.6,5.59,5.59,72800.0,4.9095,4.9095,4.9007,4.9007,72800.0
2010-08-10 11:30:00,5.59,5.6,5.59,5.6,187200.0,4.9007,4.9095,4.9007,4.9095,187200.0
2010-08-10 11:40:00,5.6,5.6,5.59,5.6,184800.0,4.9095,4.9095,4.9007,4.9095,184800.0
2010-08-10 11:50:00,5.6,5.61,5.6,5.6,48000.0,4.9095,4.9182,4.9095,4.9095,48000.0
2010-08-10 12:00:00,5.6,5.6,5.59,5.59,68800.0,4.9095,4.9095,4.9007,4.9007,68800.0
2010-08-10 12:10:00,5.59,5.6,5.59,5.59,137600.0,4.9007,4.9095,4.9007,4.9007,137600.0
2010-08-10 12:20:00,5.59,5.59,5.58,5.59,25600.0,4.9007,4.9007,4.8919,4.9007,25600.0
2010-08-10 12:30:00,5.59,5.59,5.58,5.59,126400.0,4.9007,4.9007,4.8919,4.9007,126400.0
2010-08-10 12:40:00,5.59,5.6,5.59,5.59,302400.0,4.9007,4.9095,4.9007,4.9007,302400.0
2010-08-10 12:50:00,5.59,5.6,5.59,5.6,362400.0,4.9007,4.9095,4.9007,4.9095,362400.0
2010-08-10 13:00:00,5.6,5.6,5.59,5.59,217600.0,4.9095,4.9095,4.9007,4.9007,217600.0
2010-08-10 13:10:00,5.59,5.59,5.57,5.57,29600.0,4.9007,4.9007,4.8831,4.8831,29600.0
2010-08-10 13:20:00,5.57,5.57,5.56,5.57,121600.0,4.8831,4.8831,4.8744,4.8831,121600.0
2010-08-10 13:30:00,5.56,5.58,5.56,5.58,172000.0,4.8744,4.8919,4.8744,4.8919,172000.0
2010-08-10 13:40:00,5.58,5.59,5.58,5.58,114400.0,4.8919,4.9007,4.8919,4.8919,114400.0
2010-08-10 13:50:00,5.58,5.59,5.57,5.58,66400.0,4.8919,4.9007,4.8831,4.8919,66400.0
2010-08-10 14:00:00,5.58,5.59,5.58,5.59,84800.0,4.8919,4.9007,4.8919,4.9007,84800.0
2010-08-10 14:10:00,5.59,5.63,5.58,5.61,157600.0,4.9007,4.9358,4.8919,4.9182,157600.0
2010-08-10 14:20:00,5.61,5.64,5.6,5.62,168800.0,4.9182,4.9445,4.9095,4.927,168800.0
2010-08-10 14:30:00,5.62,5.65,5.62,5.64,224000.0,4.927,4.9533,4.927,4.9445,224000.0
2010-08-10 14:40:00,5.64,5.66,5.64,5.65,128800.0,4.9445,4.9621,4.9445,4.9533,128800.0
2010-08-10 14:50:00,5.65,5.65,5.64,5.64,64800.0,4.9533,4.9533,4.9445,4.9445,64800.0
2010-08-10 15:00:00,5.64,5.66,5.64,5.66,96800.0,4.9445,4.9621,4.9445,4.9621,96800.0
2010-08-10 15:10:00,5.66,5.66,5.62,5.63,203200.0,4.9621,4.9621,4.927,4.9358,203200.0
2010-08-10 15:20:00,5.62,5.64,5.62,5.64,152000.0,4.927,4.9445,4.927,4.9445,152000.0
2010-08-10 15:30:00,5.64,5.65,5.63,5.64,173600.0,4.9445,4.9533,4.9358,4.9445,173600.0
2010-08-10 15:40:00,5.64,5.65,5.64,5.65,152000.0,4.9445,4.9533,4.9445,4.9533,152000.0
2010-08-10 15:50:00,5.65,5.65,5.62,5.63,342400.0,4.9533,4.9533,4.927,4.9358,342400.0
2010-08-11 09:30:00,5.53,5.53,5.44,5.46,214400.0,4.8481,4.8481,4.7692,4.7867,214400.0
2010-08-11 09:40:00,5.46,5.47,5.45,5.45,204000.0,4.7867,4.7955,4.7779,4.7779,204000.0
2010-08-11 09:50:00,5.45,5.46,5.44,5.44,322400.0,4.7779,4.7867,4.7692,4.7692,322400.0
2010-08-11 10:00:00,5.44,5.46,5.44,5.46,160000.0,4.7692,4.7867,4.7692,4.7867,160000.0
2010-08-11 10:10:00,5.46,5.46,5.43,5.43,220000.0,4.7867,4.7867,4.7604,4.7604,220000.0
2010-08-11 10:20:00,5.43,5.45,5.43,5.45,267200.0,4.7604,4.7779,4.7604,4.7779,267200.0
2010-08-11 10:30:00,5.44,5.44,5.43,5.43,215200.0,4.7692,4.7692,4.7604,4.7604,215200.0
2010-08-11 10:40:00,5.44,5.44,5.41,5.42,300000.0,4.7692,4.7692,4.7429,4.7516,300000.0
2010-08-11 10:50:00,5.42,5.42,5.41,5.41,216000.0,4.7516,4.7516,4.7429,4.7429,216000.0
2010-08-11 11:00:00,5.41,5.41,5.4,5.41,226400.0,4.7429,4.7429,4.7341,4.7429,226400.0
2010-08-11 11:10:00,5.41,5.41,5.39,5.39,238400.0,4.7429,4.7429,4.7253,4.7253,238400.0
2010-08-11 11:20:00,5.39,5.4,5.39,5.39,277600.0,4.7253,4.7341,4.7253,4.7253,277600.0
2010-08-11 11:30:00,5.39,5.4,5.39,5.39,322400.0,4.7253,4.7341,4.7253,4.7253,322400.0
2010-08-11 11:40:00,5.39,5.39,5.38,5.39,148800.0,4.7253,4.7253,4.7166,4.7253,148800.0
2010-08-11 11:50:00,5.39,5.39,5.38,5.38,134400.0,4.7253,4.7253,4.7166,4.7166,134400.0
2010-08-11 12:00:00,5.38,5.39,5.38,5.38,219200.0,4.7166,4.7253,4.7166,4.7166,219200.0
2010-08-11 12:10:00,5.38,5.39,5.38,5.38,184000.0,4.7166,4.7253,4.7166,4.7166,184000.0
2010-08-11 12:20:00,5.38,5.39,5.38,5.38,219200.0,4.7166,4.7253,4.7166,4.7166,219200.0
2010-08-11 12:30:00,5.38,5.38,5.37,5.37,248000.0,4.7166,4.7166,4.7078,4.7078,248000.0
2010-08-11 12:40:00,5.37,5.37,5.37,5.37,168800.0,4.7078,4.7078,4.7078,4.7078,168800.0
2010-08-11 12:50:00,5.37,5.38,5.36,5.37,247200.0,4.7078,4.7166,4.699,4.7078,247200.0
2010-08-11 13:00:00,5.37,5.38,5.36,5.38,318400.0,4.7078,4.7166,4.699,4.7166,318400.0
2010-08-11 13:10:00,5.38,5.38,5.37,5.38,126400.0,4.7166,4.7166,4.7078,4.7166,126400.0
2010-08-11 13:20:00,5.38,5.38,5.37,5.37,212000.0,4.7166,4.7166,4.7078,4.7078,212000.0
2010-08-11 13:30:00,5.38,5.38,5.36,5.36,165600.0,4.7166,4.7166,4.699,4.699,165600.0
2010-08-11 13:40:00,5.36,5.37,5.36,5.36,348000.0,4.699,4.7078,4.699,4.699,348000.0
2010-08-11 13:50:00,5.36,5.36,5.36,5.36,108800.0,4.699,4.699,4.699,4.699,108800.0
2010-08-11 14:00:00,5.36,5.37,5.36,5.37,214400.0,4.699,4.7078,4.699,4.7078,214400.0
2010-08-11 14:10:00,5.36,5.37,5.36,5.36,108800.0,4.699,4.7078,4.699,4.699,108800.0
2010-08-11 14:20:00,5.36,5.37,5.36,5.36,254400.0,4.699,4.7078,4.699,4.699,254400.0
2010-08-11 14:30:00,5.37,5.37,5.35,5.35,225600.0,4.7078,4.7078,4.6903,4.6903,225600.0
2010-08-11 14:40:00,5.35,5.35,5.34,5.35,138400.0,4.6903,4.6903,4.6815,4.6903,138400.0
2010-08-11 14:50:00,5.35,5.35,5.33,5.33,214400.0,4.6903,4.6903,4.6727,4.6727,214400.0
2010-08-11 15:00:00,5.33,5.34,5.33,5.34,352800.0,4.6727,4.6815,4.6727,4.6815,352800.0
2010-08-11 15:10:00,5.34,5.34,5.33,5.33,364000.0,4.6815,4.6815,4.6727,4.6727,364000.0
2010-08-11 15:20:00,5.33,5.34,5.33,5.33,433600.0,4.6727,4.6815,4.6727,4.6727,433600.0
2010-08-11 15:30:00,5.33,5.35,5.33,5.34,499200.0,4.6727,4.6903,4.6727,4.6815,499200.0
2010-08-11 15:40:00,5.34,5.35,5.33,5.33,631200.0,4.6815,4.6903,4.6727,4.6727,631200.0
2010-08-11 15:50:00,5.33,5.34,5.32,5.33,968800.0,4.6727,4.6815,4.664,4.6727,968800.0
2010-08-12 09:30:00,5.21,5.23,5.18,5.2,463200.0,4.5675,4.5851,4.5412,4.5588,463200.0
2010-08-12 09:40:00,5.2,5.22,5.2,5.21,616000.0,4.5588,4.5763,4.5588,4.5675,616000.0
2010-08-12 09:50:00,5.21,5.22,5.21,5.21,364000.0,4.5675,4.5763,4.5675,4.5675,364000.0
2010-08-12 10:00:00,5.21,5.24,5.21,5.24,459200.0,4.5675,4.5938,4.5675,4.5938,459200.0
2010-08-12 10:10:00,5.24,5.25,5.22,5.22,307200.0,4.5938,4.6026,4.5763,4.5763,307200.0
2010-08-12 10:20:00,5.22,5.22,5.2,5.21,424000.0,4.5763,4.5763,4.5588,4.5675,424000.0
2010-08-12 10:30:00,5.21,5.21,5.2,5.21,373600.0,4.5675,4.5675,4.5588,4.5675,373600.0
2010-08-12 10:40:00,5.21,5.23,5.21,5.23,329600.0,4.5675,4.5851,4.5675,4.5851,329600.0
2010-08-12 10:50:00,5.23,5.24,5.22,5.22,319200.0,4.5851,4.5938,4.5763,4.5763,319200.0
2010-08-12 11:00:00,5.22,5.23,5.2,5.2,525600.0,4.5763,4.5851,4.5588,4.5588,525600.0
2010-08-12 11:10:00,5.2,5.21,5.19,5.21,201600.0,4.5588,4.5675,4.55,4.5675,201600.0
2010-08-12 11:20:00,5.22,5.22,5.21,5.21,893600.0,4.5763,4.5763,4.5675,4.5675,893600.0
2010-08-12 11:30:00,5.21,5.22,5.21,5.21,331200.0,4.5675,4.5763,4.5675,4.5675,331200.0
2010-08-12 11:40:00,5.21,5.22,5.2,5.21,231200.0,4.5675,4.5763,4.5588,4.5675,231200.0
2010-08-12 11:50:00,5.22,5.22,5.21,5.21,152800.0,4.5763,4.5763,4.5675,4.5675,152800.0
2010-08-12 12:00:00,5.21,5.21,5.2,5.21,107200.0,4.5675,4.5675,4.5588,4.5675,107200.0
2010-08-12 12:10:00,5.21,5.24,5.21,5.23,788800.0,4.5675,4.5938,4.5675,4.5851,788800.0
2010-08-12 12:20:00,5.24,5.24,5.24,5.24,779200.0,4.5938,4.5938,4.5938,4.5938,779200.0
2010-08-12 12:30:00,5.24,5.25,5.24,5.24,65600.0,4.5938,4.6026,4.5938,4.5938,65600.0
2010-08-12 12:40:00,5.24,5.24,5.24,5.24,75200.0,4.5938,4.5938,4.5938,4.5938,75200.0
2010-08-12 12:50:00,5.24,5.25,5.24,5.24,76800.0,4.5938,4.6026,4.5938,4.5938,76800.0
2010-08-12 13:00:00,5.24,5.25,5.23,5.24,145600.0,4.5938,4.6026,4.5851,4.5938,145600.0
2010-08-12 13:10:00,5.23,5.24,5.23,5.24,93600.0,4.5851,4.5938,4.5851,4.5938,93600.0
2010-08-12 13:20:00,5.24,5.24,5.23,5.23,109600.0,4.5938,4.5938,4.5851,4.5851,109600.0
2010-08-12 13:30:00,5.23,5.23,5.22,5.22,93600.0,4.5851,4.5851,4.5763,4.5763,93600.0
2010-08-12 13:40:00,5.22,5.22,5.21,5.21,102400.0,4.5763,4.5763,4.5675,4.5675,102400.0
2010-08-12 13:50:00,5.21,5.22,5.21,5.21,59200.0,4.5675,4.5763,4.5675,4.5675,59200.0
2010-08-12 14:00:00,5.21,5.22,5.2,5.22,112800.0,4.5675,4.5763,4.5588,4.5763,112800.0
2010-08-12 14:10:00,5.22,5.22,5.22,5.22,69600.0,4.5763,4.5763,4.5763,4.5763,69600.0
2010-08-12 14:20:00,5.22,5.22,5.21,5.22,144800.0,4.5763,4.5763,4.5675,4.5763,144800.0
2010-08-12 14:30:00,5.22,5.22,5.21,5.21,96000.0,4.5763,4.5763,4.5675,4.5675,96000.0
2010-08-12 14:40:00,5.21,5.22,5.21,5.21,78400.0,4.5675,4.5763,4.5675,4.5675,78400.0
2010-08-12 14:50:00,5.21,5.22,5.21,5.22,272000.0,4.5675,4.5763,4.5675,4.5763,272000.0
2010-08-12 15:00:00,5.22,5.25,5.22,5.24,498400.0,4.5763,4.6026,4.5763,4.5938,498400.0
2010-08-12 15:10:00,5.24,5.24,5.22,5.22,350400.0,4.5938,4.5938,4.5763,4.5763,350400.0
2010-08-12 15:20:00,5.22,5.23,5.22,5.23,268800.0,4.5763,4.5851,4.5763,4.5851,268800.0
2010-08-12 15:30:00,5.23,5.24,5.23,5.23,522400.0,4.5851,4.5938,4.5851,4.5851,522400.0
2010-08-12 15:40:00,5.23,5.23,5.21,5.22,482400.0,4.5851,4.5851,4.5675,4.5763,482400.0
2010-08-12 15:50:00,5.22,5.22,5.21,5.21,1044000.0,4.5763,4.5763,4.5675,4.5675,1044000.0
2010-08-13 09:30:00,5.2,5.2,5.17,5.17,213600.0,4.5588,4.5588,4.5325,4.5325,213600.0
2010-08-13 09:40:00,5.17,5.19,5.15,5.16,333600.0,4.5325,4.55,4.5149,4.5237,333600.0
2010-08-13 09:50:00,5.16,5.19,5.14,5.18,451200.0,4.5237,4.55,4.5062,4.5412,451200.0
2010-08-13 10:00:00,5.18,5.18,5.15,5.18,574400.0,4.5412,4.5412,4.5149,4.5412,574400.0
2010-08-13 10:10:00,5.18,5.18,5.16,5.16,213600.0,4.5412,4.5412,4.5237,4.5237,213600.0
2010-08-13 10:20:00,5.16,5.17,5.15,5.16,147200.0,4.5237,4.5325,4.5149,4.5237,147200.0
2010-08-13 10:30:00,5.16,5.16,5.14,5.15,480000.0,4.5237,4.5237,4.5062,4.5149,480000.0
2010-08-13 10:40:00,5.15,5.15,5.14,5.14,333600.0,4.5149,4.5149,4.5062,4.5062,333600.0
2010-08-13 10:50:00,5.14,5.15,5.13,5.13,265600.0,4.5062,4.5149,4.4974,4.4974,265600.0
2010-08-13 11:00:00,5.13,5.14,5.13,5.14,269600.0,4.4974,4.5062,4.4974,4.5062,269600.0
2010-08-13 11:10:00,5.14,5.14,5.13,5.14,331200.0,4.5062,4.5062,4.4974,4.5062,331200.0
2010-08-13 11:20:00,5.13,5.14,5.13,5.13,220000.0,4.4974,4.5062,4.4974,4.4974,220000.0
2010-08-13 11:30:00,5.13,5.13,5.12,5.13,243200.0,4.4974,4.4974,4.4886,4.4974,243200.0
2010-08-13 11:40:00,5.13,5.14,5.12,5.13,167200.0,4.4974,4.5062,4.4886,4.4974,167200.0
2010-08-13 11:50:00,5.13,5.13,5.12,5.13,208800.0,4.4974,4.4974,4.4886,4.4974,208800.0
2010-08-13 12:00:00,5.13,5.15,5.13,5.15,212800.0,4.4974,4.5149,4.4974,4.5149,212800.0
2010-08-13 12:10:00,5.15,5.15,5.14,5.15,162400.0,4.5149,4.5149,4.5062,4.5149,162400.0
2010-08-13 12:20:00,5.15,5.15,5.14,5.15,132800.0,4.5149,4.5149,4.5062,4.5149,132800.0
2010-08-13 12:30:00,5.15,5.15,5.14,5.15,183200.0,4.5149,4.5149,4.5062,4.5149,183200.0
2010-08-13 12:40:00,5.15,5.15,5.15,5.15,192000.0,4.5149,4.5149,4.5149,4.5149,192000.0
2010-08-13 12:50:00,5.15,5.16,5.15,5.16,222400.0,4.5149,4.5237,4.5149,4.5237,222400.0
2010-08-13 13:00:00,5.15,5.16,5.15,5.15,185600.0,4.5149,4.5237,4.5149,4.5149,185600.0
2010-08-13 13:10:00,5.15,5.16,5.15,5.16,152800.0,4.5149,4.5237,4.5149,4.5237,152800.0
2010-08-13 13:20:00,5.16,5.16,5.15,5.15,153600.0,4.5237,4.5237,4.5149,4.5149,153600.0
2010-08-13 13:30:00,5.15,5.17,5.15,5.17,129600.0,4.5149,4.5325,4.5149,4.5325,129600.0
2010-08-13 13:40:00,5.16,5.17,5.15,5.15,144800.0,4.5237,4.5325,4.5149,4.5149,144800.0
2010-08-13 13:50:00,5.15,5.16,5.15,5.15,114400.0,4.5149,4.5237,4.5149,4.5149,114400.0
2010-08-13 14:00:00,5.15,5.15,5.15,5.15,185600.0,4.5149,4.5149,4.5149,4.5149,185600.0
2010-08-13 14:10:00,5.15,5.15,5.15,5.15,118400.0,4.5149,4.5149,4.5149,4.5149,118400.0
2010-08-13 14:20:00,5.15,5.15,5.14,5.15,164000.0,4.5149,4.5149,4.5062,4.5149,164000.0
2010-08-13 14:30:00,5.15,5.15,5.13,5.13,141600.0,4.5149,4.5149,4.4974,4.4974,141600.0
2010-08-13 14:40:00,5.13,5.14,5.12,5.12,232000.0,4.4974,4.5062,4.4886,4.4886,232000.0
2010-08-13 14:50:00,5.12,5.13,5.12,5.13,211200.0,4.4886,4.4974,4.4886,4.4974,211200.0
2010-08-13 15:00:00,5.13,5.13,5.12,5.12,417600.0,4.4974,4.4974,4.4886,4.4886,417600.0
2010-08-13 15:10:00,5.12,5.13,5.12,5.12,256000.0,4.4886,4.4974,4.4886,4.4886,256000.0
2010-08-13 15:20:00,5.12,5.13,5.12,5.12,531200.0,4.4886,4.4974,4.4886,4.4886,531200.0
2010-08-13 15:30:00,5.12,5.13,5.12,5.12,604800.0,4.4886,4.4974,4.4886,4.4886,604800.0
2010-08-13 15:40:00,5.12,5.12,5.1,5.11,744000.0,4.4886,4.4886,4.4711,4.4799,744000.0
2010-08-13 15:50:00,5.11,5.11,5.1,5.11,912000.0,4.4799,4.4799,4.4711,4.4799,912000.0
2010-08-16 09:30:00,5.07,5.08,5.04,5.08,111200.0,4.4448,4.4536,4.4185,4.4536,111200.0
2010-08-16 09:40:00,5.08,5.13,5.07,5.12,237600.0,4.4536,4.4974,4.4448,4.4886,237600.0
2010-08-16 09:50:00,5.12,5.12,5.1,5.1,158400.0,4.4886,4.4886,4.4711,4.4711,158400.0
2010-08-16 10:00:00,5.1,5.12,5.09,5.11,243200.0,4.4711,4.4886,4.4623,4.4799,243200.0
2010-08-16 10:10:00,5.11,5.15,5.11,5.14,265600.0,4.4799,4.5149,4.4799,4.5062,265600.0
2010-08-16 10:20:00,5.14,5.15,5.13,5.13,168000.0,4.5062,4.5149,4.4974,4.4974,168000.0
2010-08-16 10:30:00,5.13,5.14,5.13,5.14,96000.0,4.4974,4.5062,4.4974,4.5062,96000.0
2010-08-16 10:40:00,5.14,5.15,5.13,5.14,116800.0,4.5062,4.5149,4.4974,4.5062,116800.0
2010-08-16 10:50:00,5.14,5.14,5.13,5.13,133600.0,4.5062,4.5062,4.4974,4.4974,133600.0
2010-08-16 11:00:00,5.13,5.13,5.12,5.12,232000.0,4.4974,4.4974,4.4886,4.4886,232000.0
2010-08-16 11:10:00,5.12,5.13,5.12,5.12,100000.0,4.4886,4.4974,4.4886,4.4886,100000.0
2010-08-16 11:20:00,5.12,5.13,5.12,5.12,107200.0,4.4886,4.4974,4.4886,4.4886,107200.0
2010-08-16 11:30:00,5.12,5.14,5.12,5.14,76800.0,4.4886,4.5062,4.4886,4.5062,76800.0
2010-08-16 11:40:00,5.13,5.14,5.13,5.13,57600.0,4.4974,4.5062,4.4974,4.4974,57600.0
2010-08-16 11:50:00,5.13,5.15,5.13,5.14,94400.0,4.4974,4.5149,4.4974,4.5062,94400.0
2010-08-16 12:00:00,5.14,5.15,5.14,5.15,51200.0,4.5062,4.5149,4.5062,4.5149,51200.0
2010-08-16 12:10:00,5.15,5.15,5.14,5.15,41600.0,4.5149,4.5149,4.5062,4.5149,41600.0
2010-08-16 12:20:00,5.15,5.16,5.15,5.16,154400.0,4.5149,4.5237,4.5149,4.5237,154400.0
2010-08-16 12:30:00,5.16,5.16,5.15,5.15,123200.0,4.5237,4.5237,4.5149,4.5149,123200.0
2010-08-16 12:40:00,5.15,5.15,5.15,5.15,211200.0,4.5149,4.5149,4.5149,4.5149,211200.0
2010-08-16 12:50:00,5.15,5.16,5.15,5.15,150400.0,4.5149,4.5237,4.5149,4.5149,150400.0
2010-08-16 13:00:00,5.15,5.16,5.15,5.16,182400.0,4.5149,4.5237,4.5149,4.5237,182400.0
2010-08-16 13:10:00,5.16,5.16,5.15,5.16,68800.0,4.5237,4.5237,4.5149,4.5237,68800.0
2010-08-16 13:20:00,5.15,5.16,5.15,5.15,67200.0,4.5149,4.5237,4.5149,4.5149,67200.0
2010-08-16 13:30:00,5.15,5.16,5.15,5.16,67200.0,4.5149,4.5237,4.5149,4.5237,67200.0
2010-08-16 13:40:00,5.16,5.16,5.15,5.16,109600.0,4.5237,4.5237,4.5149,4.5237,109600.0
2010-08-16 13:50:00,5.16,5.16,5.15,5.16,261600.0,4.5237,4.5237,4.5149,4.5237,261600.0
2010-08-16 14:00:00,5.16,5.17,5.16,5.16,241600.0,4.5237,4.5325,4.5237,4.5237,241600.0
2010-08-16 14:10:00,5.16,5.16,5.15,5.16,276000.0,4.5237,4.5237,4.5149,4.5237,276000.0
2010-08-16 14:20:00,5.16,5.17,5.16,5.16,95200.0,4.5237,4.5325,4.5237,4.5237,95200.0
2010-08-16 14:30:00,5.16,5.16,5.15,5.16,169600.0,4.5237,4.5237,4.5149,4.5237,169600.0
2010-08-16 14:40:00,5.16,5.16,5.15,5.16,200800.0,4.5237,4.5237,4.5149,4.5237,200800.0
2010-08-16 14:50:00,5.16,5.16,5.15,5.15,535200.0,4.5237,4.5237,4.5149,4.5149,535200.0
2010-08-16 15:00:00,5.15,5.15,5.15,5.15,400800.0,4.5149,4.5149,4.5149,4.5149,400800.0
2010-08-16 15:10:00,5.15,5.15,5.14,5.15,300800.0,4.5149,4.5149,4.5062,4.5149,300800.0
2010-08-16 15:20:00,5.15,5.16,5.14,5.16,405600.0,4.5149,4.5237,4.5062,4.5237,405600.0
2010-08-16 15:30:00,5.16,5.17,5.15,5.16,484800.0,4.5237,4.5325,4.5149,4.5237,484800.0
2010-08-16 15:40:00,5.16,5.17,5.16,5.16,589600.0,4.5237,4.5325,4.5237,4.5237,589600.0
2010-08-16 15:50:00,5.16,5.17,5.16,5.16,698400.0,4.5237,4.5325,4.5237,4.5237,698400.0
2010-08-17 09:30:00,5.21,5.22,5.2,5.22,196000.0,4.5675,4.5763,4.5588,4.5763,196000.0
2010-08-17 09:40:00,5.22,5.22,5.19,5.21,115200.0,4.5763,4.5763,4.55,4.5675,115200.0
2010-08-17 09:50:00,5.21,5.22,5.2,5.21,154400.0,4.5675,4.5763,4.5588,4.5675,154400.0
2010-08-17 10:00:00,5.22,5.25,5.22,5.23,237600.0,4.5763,4.6026,4.5763,4.5851,237600.0
2010-08-17 10:10:00,5.23,5.23,5.21,5.22,152800.0,4.5851,4.5851,4.5675,4.5763,152800.0
2010-08-17 10:20:00,5.21,5.23,5.21,5.22,119200.0,4.5675,4.5851,4.5675,4.5763,119200.0
2010-08-17 10:30:00,5.23,5.23,5.22,5.23,129600.0,4.5851,4.5851,4.5763,4.5851,129600.0
2010-08-17 10:40:00,5.23,5.24,5.23,5.24,130400.0,4.5851,4.5938,4.5851,4.5938,130400.0
2010-08-17 10:50:00,5.24,5.26,5.24,5.25,280000.0,4.5938,4.6114,4.5938,4.6026,280000.0
2010-08-17 11:00:00,5.25,5.27,5.25,5.26,156800.0,4.6026,4.6201,4.6026,4.6114,156800.0
2010-08-17 11:10:00,5.27,5.28,5.26,5.27,98400.0,4.6201,4.6289,4.6114,4.6201,98400.0
2010-08-17 11:20:00,5.27,5.27,5.27,5.27,103200.0,4.6201,4.6201,4.6201,4.6201,103200.0
2010-08-17 11:30:00,5.27,5.28,5.27,5.28,112800.0,4.6201,4.6289,4.6201,4.6289,112800.0
2010-08-17 11:40:00,5.28,5.28,5.27,5.28,94400.0,4.6289,4.6289,4.6201,4.6289,94400.0
2010-08-17 11:50:00,5.28,5.28,5.27,5.27,40800.0,4.6289,4.6289,4.6201,4.6201,40800.0
2010-08-17 12:00:00,5.27,5.27,5.27,5.27,80000.0,4.6201,4.6201,4.6201,4.6201,80000.0
2010-08-17 12:10:00,5.27,5.27,5.27,5.27,128000.0,4.6201,4.6201,4.6201,4.6201,128000.0
2010-08-17 12:20:00,5.27,5.27,5.27,5.27,141600.0,4.6201,4.6201,4.6201,4.6201,141600.0
2010-08-17 12:30:00,5.27,5.28,5.27,5.28,145600.0,4.6201,4.6289,4.6201,4.6289,145600.0
2010-08-17 12:40:00,5.28,5.29,5.28,5.29,300800.0,4.6289,4.6377,4.6289,4.6377,300800.0
2010-08-17 12:50:00,5.3,5.3,5.29,5.3,140800.0,4.6464,4.6464,4.6377,4.6464,140800.0
2010-08-17 13:00:00,5.3,5.3,5.3,5.3,127200.0,4.6464,4.6464,4.6464,4.6464,127200.0
2010-08-17 13:10:00,5.3,5.32,5.3,5.32,266400.0,4.6464,4.664,4.6464,4.664,266400.0
2010-08-17 13:20:00,5.32,5.33,5.32,5.33,444000.0,4.664,4.6727,4.664,4.6727,444000.0
2010-08-17 13:30:00,5.33,5.34,5.32,5.34,296000.0,4.6727,4.6815,4.664,4.6815,296000.0
2010-08-17 13:40:00,5.34,5.34,5.34,5.34,296800.0,4.6815,4.6815,4.6815,4.6815,296800.0
2010-08-17 13:50:00,5.34,5.34,5.32,5.34,216800.0,4.6815,4.6815,4.664,4.6815,216800.0
2010-08-17 14:00:00,5.33,5.34,5.32,5.32,239200.0,4.6727,4.6815,4.664,4.664,239200.0
2010-08-17 14:10:00,5.32,5.32,5.32,5.32,192800.0,4.664,4.664,4.664,4.664,192800.0
2010-08-17 14:20:00,5.32,5.33,5.32,5.32,139200.0,4.664,4.6727,4.664,4.664,139200.0
2010-08-17 14:30:00,5.33,5.33,5.31,5.31,147200.0,4.6727,4.6727,4.6552,4.6552,147200.0
2010-08-17 14:40:00,5.31,5.32,5.31,5.31,240000.0,4.6552,4.664,4.6552,4.6552,240000.0
2010-08-17 14:50:00,5.31,5.32,5.31,5.31,160000.0,4.6552,4.664,4.6552,4.6552,160000.0
2010-08-17 15:00:00,5.31,5.31,5.3,5.31,251200.0,4.6552,4.6552,4.6464,4.6552,251200.0
2010-08-17 15:10:00,5.31,5.31,5.3,5.31,256000.0,4.6552,4.6552,4.6464,4.6552,256000.0
2010-08-17 15:20:00,5.31,5.32,5.31,5.32,371200.0,4.6552,4.664,4.6552,4.664,371200.0
2010-08-17 15:30:00,5.32,5.32,5.3,5.3,752800.0,4.664,4.664,4.6464,4.6464,752800.0
2010-08-17 15:40:00,5.3,5.3,5.29,5.29,1060000.0,4.6464,4.6464,4.6377,4.6377,1060000.0
2010-08-17 15:50:00,5.29,5.29,5.28,5.29,2319200.0,4.6377,4.6377,4.6289,4.6377,2319200.0
2010-08-18 09:30:00,5.28,5.28,5.24,5.25,310400.0,4.6289,4.6289,4.5938,4.6026,310400.0
2010-08-18 09:40:00,5.24,5.25,5.23,5.25,311200.0,4.5938,4.6026,4.5851,4.6026,311200.0
2010-08-18 09:50:00,5.25,5.25,5.23,5.25,163200.0,4.6026,4.6026,4.5851,4.6026,163200.0
2010-08-18 10:00:00,5.25,5.28,5.25,5.27,383200.0,4.6026,4.6289,4.6026,4.6201,383200.0
2010-08-18 10:10:00,5.27,5.27,5.26,5.27,138400.0,4.6201,4.6201,4.6114,4.6201,138400.0
2010-08-18 10:20:00,5.26,5.27,5.24,5.25,200800.0,4.6114,4.6201,4.5938,4.6026,200800.0
2010-08-18 10:30:00,5.24,5.26,5.24,5.25,356800.0,4.5938,4.6114,4.5938,4.6026,356800.0
2010-08-18 10:40:00,5.25,5.26,5.24,5.25,121600.0,4.6026,4.6114,4.5938,4.6026,121600.0
2010-08-18 10:50:00,5.25,5.25,5.24,5.24,217600.0,4.6026,4.6026,4.5938,4.5938,217600.0
2010-08-18 11:00:00,5.24,5.27,5.24,5.27,346400.0,4.5938,4.6201,4.5938,4.6201,346400.0
2010-08-18 11:10:00,5.27,5.27,5.26,5.26,200800.0,4.6201,4.6201,4.6114,4.6114,200800.0
2010-08-18 11:20:00,5.26,5.27,5.25,5.25,180800.0,4.6114,4.6201,4.6026,4.6026,180800.0
2010-08-18 11:30:00,5.25,5.26,5.25,5.25,79200.0,4.6026,4.6114,4.6026,4.6026,79200.0
2010-08-18 11:40:00,5.25,5.27,5.25,5.27,260800.0,4.6026,4.6201,4.6026,4.6201,260800.0
2010-08-18 11:50:00,5.27,5.28,5.27,5.28,69600.0,4.6201,4.6289,4.6201,4.6289,69600.0
2010-08-18 12:00:00,5.28,5.28,5.26,5.26,158400.0,4.6289,4.6289,4.6114,4.6114,158400.0
2010-08-18 12:10:00,5.26,5.27,5.26,5.27,83200.0,4.6114,4.6201,4.6114,4.6201,83200.0
2010-08-18 12:20:00,5.27,5.27,5.26,5.27,93600.0,4.6201,4.6201,4.6114,4.6201,93600.0
2010-08-18 12:30:00,5.27,5.27,5.26,5.26,108800.0,4.6201,4.6201,4.6114,4.6114,108800.0
2010-08-18 12:40:00,5.26,5.27,5.26,5.27,59200.0,4.6114,4.6201,4.6114,4.6201,59200.0
2010-08-18 12:50:00,5.27,5.3,5.27,5.3,220800.0,4.6201,4.6464,4.6201,4.6464,220800.0
2010-08-18 13:00:00,5.29,5.31,5.29,5.31,173600.0,4.6377,4.6552,4.6377,4.6552,173600.0
2010-08-18 13:10:00,5.31,5.31,5.31,5.31,108000.0,4.6552,4.6552,4.6552,4.6552,108000.0
2010-08-18 13:20:00,5.31,5.31,5.31,5.31,184000.0,4.6552,4.6552,4.6552,4.6552,184000.0
2010-08-18 13:30:00,5.31,5.32,5.3,5.31,177600.0,4.6552,4.664,4.6464,4.6552,177600.0
2010-08-18 13:40:00,5.31,5.31,5.3,5.31,163200.0,4.6552,4.6552,4.6464,4.6552,163200.0
2010-08-18 13:50:00,5.31,5.32,5.31,5.32,103200.0,4.6552,4.664,4.6552,4.664,103200.0
2010-08-18 14:00:00,5.32,5.33,5.31,5.32,188000.0,4.664,4.6727,4.6552,4.664,188000.0
2010-08-18 14:10:00,5.32,5.32,5.31,5.32,257600.0,4.664,4.664,4.6552,4.664,257600.0
2010-08-18 14:20:00,5.32,5.32,5.32,5.32,98400.0,4.664,4.664,4.664,4.664,98400.0
2010-08-18 14:30:00,5.32,5.32,5.31,5.32,120000.0,4.664,4.664,4.6552,4.664,120000.0
2010-08-18 14:40:00,5.32,5.34,5.32,5.33,281600.0,4.664,4.6815,4.664,4.6727,281600.0
2010-08-18 14:50:00,5.33,5.33,5.32,5.32,136000.0,4.6727,4.6727,4.664,4.664,136000.0
2010-08-18 15:00:00,5.32,5.32,5.31,5.31,172000.0,4.664,4.664,4.6552,4.6552,172000.0
2010-08-18 15:10:00,5.31,5.31,5.3,5.3,149600.0,4.6552,4.6552,4.6464,4.6464,149600.0
2010-08-18 15:20:00,5.3,5.31,5.3,5.3,113600.0,4.6464,4.6552,4.6464,4.6464,113600.0
2010-08-18 15:30:00,5.3,5.31,5.3,5.3,327200.0,4.6464,4.6552,4.6464,4.6464,327200.0
2010-08-18 15:40:00,5.3,5.3,5.29,5.3,314400.0,4.6464,4.6464,4.6377,4.6464,314400.0
2010-08-18 15:50:00,5.3,5.3,5.29,5.29,670400.0,4.6464,4.6464,4.6377,4.6377,670400.0
2010-08-19 09:30:00,5.26,5.29,5.26,5.28,85600.0,4.6114,4.6377,4.6114,4.6289,85600.0
2010-08-19 09:40:00,5.28,5.28,5.25,5.25,85600.0,4.6289,4.6289,4.6026,4.6026,85600.0
2010-08-19 09:50:00,5.25,5.25,5.22,5.23,148000.0,4.6026,4.6026,4.5763,4.5851,148000.0
2010-08-19 10:00:00,5.23,5.23,5.17,5.2,452000.0,4.5851,4.5851,4.5325,4.5588,452000.0
2010-08-19 10:10:00,5.2,5.23,5.2,5.23,195200.0,4.5588,4.5851,4.5588,4.5851,195200.0
2010-08-19 10:20:00,5.23,5.23,5.2,5.2,154400.0,4.5851,4.5851,4.5588,4.5588,154400.0
2010-08-19 10:30:00,5.2,5.22,5.2,5.21,308000.0,4.5588,4.5763,4.5588,4.5675,308000.0
2010-08-19 10:40:00,5.21,5.22,5.2,5.22,257600.0,4.5675,4.5763,4.5588,4.5763,257600.0
2010-08-19 10:50:00,5.22,5.22,5.2,5.22,171200.0,4.5763,4.5763,4.5588,4.5763,171200.0
2010-08-19 11:00:00,5.21,5.22,5.2,5.21,209600.0,4.5675,4.5763,4.5588,4.5675,209600.0
2010-08-19 11:10:00,5.21,5.22,5.21,5.21,128000.0,4.5675,4.5763,4.5675,4.5675,128000.0
2010-08-19 11:20:00,5.21,5.22,5.21,5.22,101600.0,4.5675,4.5763,4.5675,4.5763,101600.0
2010-08-19 11:30:00,5.22,5.22,5.2,5.21,338400.0,4.5763,4.5763,4.5588,4.5675,338400.0
2010-08-19 11:40:00,5.22,5.22,5.2,5.2,319200.0,4.5763,4.5763,4.5588,4.5588,319200.0
2010-08-19 11:50:00,5.2,5.2,5.19,5.2,113600.0,4.5588,4.5588,4.55,4.5588,113600.0
2010-08-19 12:00:00,5.2,5.21,5.2,5.21,276800.0,4.5588,4.5675,4.5588,4.5675,276800.0
2010-08-19 12:10:00,5.21,5.21,5.19,5.21,486400.0,4.5675,4.5675,4.55,4.5675,486400.0
2010-08-19 12:20:00,5.22,5.22,5.21,5.21,95200.0,4.5763,4.5763,4.5675,4.5675,95200.0
2010-08-19 12:30:00,5.21,5.21,5.2,5.2,85600.0,4.5675,4.5675,4.5588,4.5588,85600.0
2010-08-19 12:40:00,5.2,5.21,5.2,5.21,217600.0,4.5588,4.5675,4.5588,4.5675,217600.0
2010-08-19 12:50:00,5.21,5.21,5.2,5.21,154400.0,4.5675,4.5675,4.5588,4.5675,154400.0
2010-08-19 13:00:00,5.21,5.22,5.21,5.21,145600.0,4.5675,4.5763,4.5675,4.5675,145600.0
2010-08-19 13:10:00,5.21,5.21,5.2,5.21,83200.0,4.5675,4.5675,4.5588,4.5675,83200.0
2010-08-19 13:20:00,5.21,5.21,5.2,5.2,49600.0,4.5675,4.5675,4.5588,4.5588,49600.0
2010-08-19 13:30:00,5.2,5.21,5.2,5.21,124800.0,4.5588,4.5675,4.5588,4.5675,124800.0
2010-08-19 13:40:00,5.21,5.21,5.2,5.2,104000.0,4.5675,4.5675,4.5588,4.5588,104000.0
2010-08-19 13:50:00,5.21,5.21,5.2,5.2,130400.0,4.5675,4.5675,4.5588,4.5588,130400.0
2010-08-19 14:00:00,5.2,5.21,5.2,5.21,180000.0,4.5588,4.5675,4.5588,4.5675,180000.0
2010-08-19 14:10:00,5.2,5.21,5.2,5.21,75200.0,4.5588,4.5675,4.5588,4.5675,75200.0
2010-08-19 14:20:00,5.2,5.22,5.2,5.21,98400.0,4.5588,4.5763,4.5588,4.5675,98400.0
2010-08-19 14:30:00,5.21,5.22,5.2,5.2,429600.0,4.5675,4.5763,4.5588,4.5588,429600.0
2010-08-19 14:40:00,5.2,5.21,5.19,5.21,278400.0,4.5588,4.5675,4.55,4.5675,278400.0
2010-08-19 14:50:00,5.21,5.22,5.2,5.21,212800.0,4.5675,4.5763,4.5588,4.5675,212800.0
2010-08-19 15:00:00,5.2,5.21,5.2,5.2,243200.0,4.5588,4.5675,4.5588,4.5588,243200.0
2010-08-19 15:10:00,5.2,5.21,5.2,5.2,569600.0,4.5588,4.5675,4.5588,4.5588,569600.0
2010-08-19 15:20:00,5.2,5.21,5.19,5.19,555200.0,4.5588,4.5675,4.55,4.55,555200.0
2010-08-19 15:30:00,5.19,5.2,5.18,5.18,716000.0,4.55,4.5588,4.5412,4.5412,716000.0
2010-08-19 15:40:00,5.18,5.19,5.18,5.18,682400.0,4.5412,4.55,4.5412,4.5412,682400.0
2010-08-19 15:50:00,5.18,5.19,5.17,5.18,806400.0,4.5412,4.55,4.5325,4.5412,806400.0
2010-08-20 09:30:00,5.15,5.18,5.14,5.14,1532000.0,4.5149,4.5412,4.5062,4.5062,1532000.0
2010-08-20 09:40:00,5.14,5.15,5.1,5.11,327200.0,4.5062,4.5149,4.4711,4.4799,327200.0
2010-08-20 09:50:00,5.11,5.16,5.11,5.16,217600.0,4.4799,4.5237,4.4799,4.5237,217600.0
2010-08-20 10:00:00,5.16,5.17,5.15,5.15,169600.0,4.5237,4.5325,4.5149,4.5149,169600.0
2010-08-20 10:10:00,5.15,5.15,5.13,5.14,170400.0,4.5149,4.5149,4.4974,4.5062,170400.0
2010-08-20 10:20:00,5.14,5.14,5.13,5.13,308000.0,4.5062,4.5062,4.4974,4.4974,308000.0
2010-08-20 10:30:00,5.13,5.15,5.13,5.14,174400.0,4.4974,4.5149,4.4974,4.5062,174400.0
2010-08-20 10:40:00,5.14,5.15,5.14,5.15,324000.0,4.5062,4.5149,4.5062,4.5149,324000.0
2010-08-20 10:50:00,5.15,5.15,5.14,5.15,268800.0,4.5149,4.5149,4.5062,4.5149,268800.0
2010-08-20 11:00:00,5.15,5.15,5.14,5.15,224000.0,4.5149,4.5149,4.5062,4.5149,224000.0
2010-08-20 11:10:00,5.15,5.15,5.14,5.15,156000.0,4.5149,4.5149,4.5062,4.5149,156000.0
2010-08-20 11:20:00,5.15,5.15,5.14,5.15,156000.0,4.5149,4.5149,4.5062,4.5149,156000.0
2010-08-20 11:30:00,5.15,5.15,5.12,5.14,181600.0,4.5149,4.5149,4.4886,4.5062,181600.0
2010-08-20 11:40:00,5.14,5.16,5.14,5.14,184800.0,4.5062,4.5237,4.5062,4.5062,184800.0
2010-08-20 11:50:00,5.14,5.15,5.14,5.15,261600.0,4.5062,4.5149,4.5062,4.5149,261600.0
2010-08-20 12:00:00,5.15,5.16,5.15,5.15,169600.0,4.5149,4.5237,4.5149,4.5149,169600.0
2010-08-20 12:10:00,5.16,5.16,5.15,5.16,124800.0,4.5237,4.5237,4.5149,4.5237,124800.0
2010-08-20 12:20:00,5.15,5.17,5.15,5.16,186400.0,4.5149,4.5325,4.5149,4.5237,186400.0
2010-08-20 12:30:00,5.16,5.17,5.16,5.16,60800.0,4.5237,4.5325,4.5237,4.5237,60800.0
2010-08-20 12:40:00,5.16,5.16,5.16,5.16,77600.0,4.5237,4.5237,4.5237,4.5237,77600.0
2010-08-20 12:50:00,5.16,5.17,5.16,5.17,116000.0,4.5237,4.5325,4.5237,4.5325,116000.0
2010-08-20 13:00:00,5.17,5.18,5.17,5.18,89600.0,4.5325,4.5412,4.5325,4.5412,89600.0
2010-08-20 13:10:00,5.18,5.18,5.17,5.17,99200.0,4.5412,4.5412,4.5325,4.5325,99200.0
2010-08-20 13:20:00,5.17,5.18,5.17,5.18,124000.0,4.5325,4.5412,4.5325,4.5412,124000.0
2010-08-20 13:30:00,5.18,5.18,5.17,5.18,64800.0,4.5412,4.5412,4.5325,4.5412,64800.0
2010-08-20 13:40:00,5.18,5.18,5.18,5.18,93600.0,4.5412,4.5412,4.5412,4.5412,93600.0
2010-08-20 13:50:00,5.18,5.19,5.18,5.18,119200.0,4.5412,4.55,4.5412,4.5412,119200.0
2010-08-20 14:00:00,5.18,5.18,5.18,5.18,72000.0,4.5412,4.5412,4.5412,4.5412,72000.0
2010-08-20 14:10:00,5.18,5.19,5.18,5.19,147200.0,4.5412,4.55,4.5412,4.55,147200.0
2010-08-20 14:20:00,5.19,5.19,5.18,5.18,112000.0,4.55,4.55,4.5412,4.5412,112000.0
2010-08-20 14:30:00,5.18,5.2,5.18,5.2,83200.0,4.5412,4.5588,4.5412,4.5588,83200.0
2010-08-20 14:40:00,5.2,5.21,5.19,5.2,145600.0,4.5588,4.5675,4.55,4.5588,145600.0
2010-08-20 14:50:00,5.2,5.21,5.19,5.2,142400.0,4.5588,4.5675,4.55,4.5588,142400.0
2010-08-20 15:00:00,5.2,5.2,5.18,5.19,129600.0,4.5588,4.5588,4.5412,4.55,129600.0
2010-08-20 15:10:00,5.19,5.21,5.19,5.2,168800.0,4.55,4.5675,4.55,4.5588,168800.0
2010-08-20 15:20:00,5.2,5.2,5.19,5.2,184000.0,4.5588,4.5588,4.55,4.5588,184000.0
2010-08-20 15:30:00,5.2,5.21,5.2,5.21,333600.0,4.5588,4.5675,4.5588,4.5675,333600.0
2010-08-20 15:40:00,5.21,5.21,5.2,5.21,440000.0,4.5675,4.5675,4.5588,4.5675,440000.0
2010-08-20 15:50:00,5.21,5.22,5.2,5.2,668800.0,4.5675,4.5763,4.5588,4.5588,668800.0
2010-08-23 09:30:00,5.2,5.21,5.16,5.18,640000.0,4.5588,4.5675,4.5237,4.5412,640000.0
2010-08-23 09:40:00,5.19,5.24,5.19,5.23,198400.0,4.55,4.5938,4.55,4.5851,198400.0
2010-08-23 09:50:00,5.24,5.24,5.22,5.23,155200.0,4.5938,4.5938,4.5763,4.5851,155200.0
2010-08-23 10:00:00,5.23,5.23,5.19,5.2,160800.0,4.5851,4.5851,4.55,4.5588,160800.0
2010-08-23 10:10:00,5.2,5.2,5.19,5.2,184000.0,4.5588,4.5588,4.55,4.5588,184000.0
2010-08-23 10:20:00,5.2,5.2,5.18,5.18,259200.0,4.5588,4.5588,4.5412,4.5412,259200.0
2010-08-23 10:30:00,5.18,5.2,5.18,5.19,76000.0,4.5412,4.5588,4.5412,4.55,76000.0
2010-08-23 10:40:00,5.19,5.19,5.15,5.15,323200.0,4.55,4.55,4.5149,4.5149,323200.0
2010-08-23 10:50:00,5.15,5.16,5.14,5.16,140000.0,4.5149,4.5237,4.5062,4.5237,140000.0
2010-08-23 11:00:00,5.16,5.16,5.13,5.14,109600.0,4.5237,4.5237,4.4974,4.5062,109600.0
2010-08-23 11:10:00,5.15,5.15,5.14,5.14,217600.0,4.5149,4.5149,4.5062,4.5062,217600.0
2010-08-23 11:20:00,5.14,5.14,5.12,5.13,197600.0,4.5062,4.5062,4.4886,4.4974,197600.0
2010-08-23 11:30:00,5.13,5.15,5.13,5.14,109600.0,4.4974,4.5149,4.4974,4.5062,109600.0
2010-08-23 11:40:00,5.14,5.14,5.13,5.13,105600.0,4.5062,4.5062,4.4974,4.4974,105600.0
2010-08-23 11:50:00,5.13,5.13,5.12,5.12,139200.0,4.4974,4.4974,4.4886,4.4886,139200.0
2010-08-23 12:00:00,5.12,5.14,5.12,5.13,41600.0,4.4886,4.5062,4.4886,4.4974,41600.0
2010-08-23 12:10:00,5.13,5.14,5.13,5.13,68000.0,4.4974,4.5062,4.4974,4.4974,68000.0
2010-08-23 12:20:00,5.13,5.14,5.13,5.14,40800.0,4.4974,4.5062,4.4974,4.5062,40800.0
2010-08-23 12:30:00,5.14,5.14,5.14,5.14,48000.0,4.5062,4.5062,4.5062,4.5062,48000.0
2010-08-23 12:40:00,5.14,5.14,5.13,5.13,60800.0,4.5062,4.5062,4.4974,4.4974,60800.0
2010-08-23 12:50:00,5.13,5.13,5.13,5.13,34400.0,4.4974,4.4974,4.4974,4.4974,34400.0
2010-08-23 13:00:00,5.13,5.13,5.12,5.13,89600.0,4.4974,4.4974,4.4886,4.4974,89600.0
2010-08-23 13:10:00,5.13,5.13,5.12,5.13,218400.0,4.4974,4.4974,4.4886,4.4974,218400.0
2010-08-23 13:20:00,5.13,5.14,5.13,5.13,106400.0,4.4974,4.5062,4.4974,4.4974,106400.0
2010-08-23 13:30:00,5.13,5.14,5.12,5.12,61600.0,4.4974,4.5062,4.4886,4.4886,61600.0
2010-08-23 13:40:00,5.12,5.13,5.12,5.13,56000.0,4.4886,4.4974,4.4886,4.4974,56000.0
2010-08-23 13:50:00,5.13,5.14,5.13,5.14,45600.0,4.4974,4.5062,4.4974,4.5062,45600.0
2010-08-23 14:00:00,5.14,5.15,5.13,5.15,126400.0,4.5062,4.5149,4.4974,4.5149,126400.0
2010-08-23 14:10:00,5.15,5.15,5.14,5.14,80800.0,4.5149,4.5149,4.5062,4.5062,80800.0
2010-08-23 14:20:00,5.14,5.14,5.14,5.14,33600.0,4.5062,4.5062,4.5062,4.5062,33600.0
2010-08-23 14:30:00,5.14,5.15,5.14,5.15,50400.0,4.5062,4.5149,4.5062,4.5149,50400.0
2010-08-23 14:40:00,5.15,5.15,5.14,5.14,28800.0,4.5149,4.5149,4.5062,4.5062,28800.0
2010-08-23 14:50:00,5.14,5.14,5.14,5.14,94400.0,4.5062,4.5062,4.5062,4.5062,94400.0
2010-08-23 15:00:00,5.14,5.14,5.13,5.14,170400.0,4.5062,4.5062,4.4974,4.5062,170400.0
2010-08-23 15:10:00,5.13,5.14,5.12,5.13,340800.0,4.4974,4.5062,4.4886,4.4974,340800.0
2010-08-23 15:20:00,5.13,5.14,5.12,5.12,504800.0,4.4974,4.5062,4.4886,4.4886,504800.0
2010-08-23 15:30:00,5.12,5.12,5.11,5.11,442400.0,4.4886,4.4886,4.4799,4.4799,442400.0
2010-08-23 15:40:00,5.11,5.12,5.1,5.11,315200.0,4.4799,4.4886,4.4711,4.4799,315200.0
2010-08-23 15:50:00,5.11,5.11,5.09,5.1,721600.0,4.4799,4.4799,4.4623,4.4711,721600.0
2010-08-24 09:30:00,5.02,5.03,5.0,5.0,285600.0,4.401,4.4097,4.3834,4.3834,285600.0
2010-08-24 09:40:00,5.0,5.02,4.99,5.0,195200.0,4.3834,4.401,4.3747,4.3834,195200.0
2010-08-24 09:50:00,5.0,5.0,4.98,4.99,172800.0,4.3834,4.3834,4.3659,4.3747,172800.0
2010-08-24 10:00:00,4.99,4.99,4.95,4.97,363200.0,4.3747,4.3747,4.3396,4.3571,363200.0
2010-08-24 10:10:00,4.97,5.01,4.96,4.99,201600.0,4.3571,4.3922,4.3484,4.3747,201600.0
2010-08-24 10:20:00,5.0,5.01,4.99,4.99,126400.0,4.3834,4.3922,4.3747,4.3747,126400.0
2010-08-24 10:30:00,4.99,5.0,4.97,4.97,236000.0,4.3747,4.3834,4.3571,4.3571,236000.0
2010-08-24 10:40:00,4.98,5.0,4.98,4.99,124000.0,4.3659,4.3834,4.3659,4.3747,124000.0
2010-08-24 10:50:00,5.0,5.0,4.98,5.0,152800.0,4.3834,4.3834,4.3659,4.3834,152800.0
2010-08-24 11:00:00,5.0,5.02,5.0,5.0,347200.0,4.3834,4.401,4.3834,4.3834,347200.0
2010-08-24 11:10:00,5.0,5.01,4.99,5.0,350400.0,4.3834,4.3922,4.3747,4.3834,350400.0
2010-08-24 11:20:00,5.0,5.01,4.99,5.01,318400.0,4.3834,4.3922,4.3747,4.3922,318400.0
2010-08-24 11:30:00,5.01,5.04,5.01,5.04,385600.0,4.3922,4.4185,4.3922,4.4185,385600.0
2010-08-24 11:40:00,5.04,5.05,5.04,5.04,280800.0,4.4185,4.4273,4.4185,4.4185,280800.0
2010-08-24 11:50:00,5.04,5.05,5.04,5.04,162400.0,4.4185,4.4273,4.4185,4.4185,162400.0
2010-08-24 12:00:00,5.04,5.06,5.04,5.06,256800.0,4.4185,4.436,4.4185,4.436,256800.0
2010-08-24 12:10:00,5.06,5.06,5.05,5.05,203200.0,4.436,4.436,4.4273,4.4273,203200.0
2010-08-24 12:20:00,5.05,5.05,5.04,5.04,267200.0,4.4273,4.4273,4.4185,4.4185,267200.0
2010-08-24 12:30:00,5.04,5.05,5.04,5.05,232000.0,4.4185,4.4273,4.4185,4.4273,232000.0
2010-08-24 12:40:00,5.05,5.05,5.05,5.05,60000.0,4.4273,4.4273,4.4273,4.4273,60000.0
2010-08-24 12:50:00,5.05,5.06,5.05,5.05,119200.0,4.4273,4.436,4.4273,4.4273,119200.0
2010-08-24 13:00:00,5.05,5.05,5.04,5.05,413600.0,4.4273,4.4273,4.4185,4.4273,413600.0
2010-08-24 13:10:00,5.05,5.06,5.05,5.06,68800.0,4.4273,4.436,4.4273,4.436,68800.0
2010-08-24 13:20:00,5.06,5.08,5.05,5.08,72000.0,4.436,4.4536,4.4273,4.4536,72000.0
2010-08-24 13:30:00,5.08,5.08,5.06,5.06,106400.0,4.4536,4.4536,4.436,4.436,106400.0
2010-08-24 13:40:00,5.06,5.06,5.05,5.05,340800.0,4.436,4.436,4.4273,4.4273,340800.0
2010-08-24 13:50:00,5.05,5.05,5.04,5.05,135200.0,4.4273,4.4273,4.4185,4.4273,135200.0
2010-08-24 14:00:00,5.05,5.06,5.04,5.05,210400.0,4.4273,4.436,4.4185,4.4273,210400.0
2010-08-24 14:10:00,5.05,5.06,5.05,5.06,151200.0,4.4273,4.436,4.4273,4.436,151200.0
2010-08-24 14:20:00,5.06,5.06,5.05,5.05,129600.0,4.436,4.436,4.4273,4.4273,129600.0
2010-08-24 14:30:00,5.05,5.07,5.05,5.06,180800.0,4.4273,4.4448,4.4273,4.436,180800.0
2010-08-24 14:40:00,5.07,5.07,5.06,5.06,205600.0,4.4448,4.4448,4.436,4.436,205600.0
2010-08-24 14:50:00,5.06,5.07,5.05,5.06,223200.0,4.436,4.4448,4.4273,4.436,223200.0
2010-08-24 15:00:00,5.07,5.07,5.06,5.07,260800.0,4.4448,4.4448,4.436,4.4448,260800.0
2010-08-24 15:10:00,5.07,5.07,5.06,5.07,195200.0,4.4448,4.4448,4.436,4.4448,195200.0
2010-08-24 15:20:00,5.07,5.08,5.06,5.07,342400.0,4.4448,4.4536,4.436,4.4448,342400.0
2010-08-24 15:30:00,5.07,5.08,5.05,5.06,477600.0,4.4448,4.4536,4.4273,4.436,477600.0
2010-08-24 15:40:00,5.06,5.06,5.05,5.05,616800.0,4.436,4.436,4.4273,4.4273,616800.0
2010-08-24 15:50:00,5.05,5.06,5.04,5.05,746400.0,4.4273,4.436,4.4185,4.4273,746400.0
2010-08-25 09:30:00,5.0,5.01,4.98,5.0,197600.0,4.3834,4.3922,4.3659,4.3834,197600.0
2010-08-25 09:40:00,5.01,5.02,4.97,4.99,288000.0,4.3922,4.401,4.3571,4.3747,288000.0
2010-08-25 09:50:00,4.99,5.0,4.98,4.99,482400.0,4.3747,4.3834,4.3659,4.3747,482400.0
2010-08-25 10:00:00,4.99,5.0,4.97,5.0,487200.0,4.3747,4.3834,4.3571,4.3834,487200.0
2010-08-25 10:10:00,5.0,5.01,4.99,4.99,225600.0,4.3834,4.3922,4.3747,4.3747,225600.0
2010-08-25 10:20:00,4.99,5.0,4.99,4.99,207200.0,4.3747,4.3834,4.3747,4.3747,207200.0
2010-08-25 10:30:00,4.99,4.99,4.97,4.98,264800.0,4.3747,4.3747,4.3571,4.3659,264800.0
2010-08-25 10:40:00,4.98,4.99,4.98,4.98,392000.0,4.3659,4.3747,4.3659,4.3659,392000.0
2010-08-25 10:50:00,4.98,5.0,4.98,4.99,292800.0,4.3659,4.3834,4.3659,4.3747,292800.0
2010-08-25 11:00:00,5.0,5.01,4.99,4.99,320800.0,4.3834,4.3922,4.3747,4.3747,320800.0
2010-08-25 11:10:00,4.99,5.01,4.98,5.01,184000.0,4.3747,4.3922,4.3659,4.3922,184000.0
2010-08-25 11:20:00,5.01,5.03,5.01,5.02,183200.0,4.3922,4.4097,4.3922,4.401,183200.0
2010-08-25 11:30:00,5.02,5.02,5.01,5.01,106400.0,4.401,4.401,4.3922,4.3922,106400.0
2010-08-25 11:40:00,5.01,5.02,5.01,5.01,166400.0,4.3922,4.401,4.3922,4.3922,166400.0
2010-08-25 11:50:00,5.01,5.03,5.01,5.02,88000.0,4.3922,4.4097,4.3922,4.401,88000.0
2010-08-25 12:00:00,5.02,5.03,5.02,5.02,82400.0,4.401,4.4097,4.401,4.401,82400.0
2010-08-25 12:10:00,5.02,5.03,5.01,5.02,168000.0,4.401,4.4097,4.3922,4.401,168000.0
2010-08-25 12:20:00,5.02,5.02,5.0,5.0,85600.0,4.401,4.401,4.3834,4.3834,85600.0
2010-08-25 12:30:00,5.0,5.01,4.99,4.99,128800.0,4.3834,4.3922,4.3747,4.3747,128800.0
2010-08-25 12:40:00,4.99,5.0,4.99,4.99,146400.0,4.3747,4.3834,4.3747,4.3747,146400.0
2010-08-25 12:50:00,5.0,5.0,4.99,4.99,112000.0,4.3834,4.3834,4.3747,4.3747,112000.0
2010-08-25 13:00:00,4.99,5.0,4.99,5.0,84800.0,4.3747,4.3834,4.3747,4.3834,84800.0
2010-08-25 13:10:00,5.0,5.01,5.0,5.01,53600.0,4.3834,4.3922,4.3834,4.3922,53600.0
2010-08-25 13:20:00,5.0,5.01,5.0,5.0,106400.0,4.3834,4.3922,4.3834,4.3834,106400.0
2010-08-25 13:30:00,5.0,5.02,5.0,5.02,106400.0,4.3834,4.401,4.3834,4.401,106400.0
2010-08-25 13:40:00,5.02,5.02,5.02,5.02,129600.0,4.401,4.401,4.401,4.401,129600.0
2010-08-25 13:50:00,5.03,5.03,5.02,5.03,111200.0,4.4097,4.4097,4.401,4.4097,111200.0
2010-08-25 14:00:00,5.03,5.04,5.02,5.04,64000.0,4.4097,4.4185,4.401,4.4185,64000.0
2010-08-25 14:10:00,5.04,5.05,5.03,5.05,177600.0,4.4185,4.4273,4.4097,4.4273,177600.0
2010-08-25 14:20:00,5.05,5.05,5.04,5.04,80800.0,4.4273,4.4273,4.4185,4.4185,80800.0
2010-08-25 14:30:00,5.04,5.06,5.03,5.05,148800.0,4.4185,4.436,4.4097,4.4273,148800.0
2010-08-25 14:40:00,5.06,5.07,5.06,5.07,214400.0,4.436,4.4448,4.436,4.4448,214400.0
2010-08-25 14:50:00,5.06,5.07,5.06,5.07,161600.0,4.436,4.4448,4.436,4.4448,161600.0
2010-08-25 15:00:00,5.06,5.07,5.06,5.06,168000.0,4.436,4.4448,4.436,4.436,168000.0
2010-08-25 15:10:00,5.06,5.07,5.05,5.05,136800.0,4.436,4.4448,4.4273,4.4273,136800.0
2010-08-25 15:20:00,5.05,5.05,5.04,5.05,143200.0,4.4273,4.4273,4.4185,4.4273,143200.0
2010-08-25 15:30:00,5.05,5.08,5.05,5.07,312000.0,4.4273,4.4536,4.4273,4.4448,312000.0
2010-08-25 15:40:00,5.07,5.09,5.07,5.08,272800.0,4.4448,4.4623,4.4448,4.4536,272800.0
2010-08-25 15:50:00,5.08,5.08,5.06,5.07,510400.0,4.4536,4.4536,4.436,4.4448,510400.0
2010-08-26 09:30:00,5.1,5.12,5.08,5.11,104000.0,4.4711,4.4886,4.4536,4.4799,104000.0
2010-08-26 09:40:00,5.11,5.15,5.1,5.13,310400.0,4.4799,4.5149,4.4711,4.4974,310400.0
2010-08-26 09:50:00,5.12,5.16,5.11,5.15,423200.0,4.4886,4.5237,4.4799,4.5149,423200.0
2010-08-26 10:00:00,5.15,5.15,5.13,5.15,244000.0,4.5149,4.5149,4.4974,4.5149,244000.0
2010-08-26 10:10:00,5.15,5.15,5.14,5.15,263200.0,4.5149,4.5149,4.5062,4.5149,263200.0
2010-08-26 10:20:00,5.15,5.16,5.13,5.14,409600.0,4.5149,4.5237,4.4974,4.5062,409600.0
2010-08-26 10:30:00,5.14,5.16,5.14,5.16,348800.0,4.5062,4.5237,4.5062,4.5237,348800.0
2010-08-26 10:40:00,5.16,5.16,5.15,5.15,199200.0,4.5237,4.5237,4.5149,4.5149,199200.0
2010-08-26 10:50:00,5.16,5.16,5.13,5.14,214400.0,4.5237,4.5237,4.4974,4.5062,214400.0
2010-08-26 11:00:00,5.14,5.14,5.11,5.13,444800.0,4.5062,4.5062,4.4799,4.4974,444800.0
2010-08-26 11:10:00,5.13,5.15,5.12,5.14,536800.0,4.4974,4.5149,4.4886,4.5062,536800.0
2010-08-26 11:20:00,5.14,5.17,5.14,5.16,508800.0,4.5062,4.5325,4.5062,4.5237,508800.0
2010-08-26 11:30:00,5.16,5.17,5.16,5.16,392800.0,4.5237,4.5325,4.5237,4.5237,392800.0
2010-08-26 11:40:00,5.16,5.17,5.15,5.16,229600.0,4.5237,4.5325,4.5149,4.5237,229600.0
2010-08-26 11:50:00,5.16,5.16,5.13,5.16,335200.0,4.5237,4.5237,4.4974,4.5237,335200.0
2010-08-26 12:00:00,5.16,5.16,5.14,5.14,255200.0,4.5237,4.5237,4.5062,4.5062,255200.0
2010-08-26 12:10:00,5.14,5.14,5.13,5.14,238400.0,4.5062,4.5062,4.4974,4.5062,238400.0
2010-08-26 12:20:00,5.14,5.14,5.13,5.13,152800.0,4.5062,4.5062,4.4974,4.4974,152800.0
2010-08-26 12:30:00,5.13,5.14,5.13,5.14,339200.0,4.4974,4.5062,4.4974,4.5062,339200.0
2010-08-26 12:40:00,5.13,5.14,5.13,5.14,335200.0,4.4974,4.5062,4.4974,4.5062,335200.0
2010-08-26 12:50:00,5.14,5.14,5.12,5.14,352800.0,4.5062,4.5062,4.4886,4.5062,352800.0
2010-08-26 13:00:00,5.14,5.15,5.14,5.15,376000.0,4.5062,4.5149,4.5062,4.5149,376000.0
2010-08-26 13:10:00,5.15,5.15,5.14,5.14,156800.0,4.5149,4.5149,4.5062,4.5062,156800.0
2010-08-26 13:20:00,5.14,5.15,5.14,5.15,128000.0,4.5062,4.5149,4.5062,4.5149,128000.0
2010-08-26 13:30:00,5.15,5.15,5.14,5.14,113600.0,4.5149,4.5149,4.5062,4.5062,113600.0
2010-08-26 13:40:00,5.14,5.15,5.14,5.15,278400.0,4.5062,4.5149,4.5062,4.5149,278400.0
2010-08-26 13:50:00,5.15,5.15,5.14,5.15,580000.0,4.5149,4.5149,4.5062,4.5149,580000.0
2010-08-26 14:00:00,5.15,5.16,5.14,5.15,536800.0,4.5149,4.5237,4.5062,4.5149,536800.0
2010-08-26 14:10:00,5.15,5.15,5.13,5.13,406400.0,4.5149,4.5149,4.4974,4.4974,406400.0
2010-08-26 14:20:00,5.13,5.13,5.13,5.13,322400.0,4.4974,4.4974,4.4974,4.4974,322400.0
2010-08-26 14:30:00,5.13,5.14,5.12,5.14,530400.0,4.4974,4.5062,4.4886,4.5062,530400.0
2010-08-26 14:40:00,5.14,5.14,5.12,5.13,508000.0,4.5062,4.5062,4.4886,4.4974,508000.0
2010-08-26 14:50:00,5.13,5.13,5.11,5.12,681600.0,4.4974,4.4974,4.4799,4.4886,681600.0
2010-08-26 15:00:00,5.12,5.13,5.11,5.12,747200.0,4.4886,4.4974,4.4799,4.4886,747200.0
2010-08-26 15:10:00,5.12,5.14,5.12,5.14,666400.0,4.4886,4.5062,4.4886,4.5062,666400.0
2010-08-26 15:20:00,5.14,5.14,5.12,5.13,378400.0,4.5062,4.5062,4.4886,4.4974,378400.0
2010-08-26 15:30:00,5.13,5.14,5.12,5.14,578400.0,4.4974,4.5062,4.4886,4.5062,578400.0
2010-08-26 15:40:00,5.14,5.15,5.13,5.14,736000.0,4.5062,4.5149,4.4974,4.5062,736000.0
2010-08-26 15:50:00,5.14,5.14,5.12,5.13,1368000.0,4.5062,4.5062,4.4886,4.4974,1368000.0
2010-08-27 09:30:00,5.17,5.18,5.14,5.16,313600.0,4.5325,4.5412,4.5062,4.5237,313600.0
2010-08-27 09:40:00,5.16,5.16,5.13,5.13,217600.0,4.5237,4.5237,4.4974,4.4974,217600.0
2010-08-27 09:50:00,5.13,5.15,5.11,5.11,285600.0,4.4974,4.5149,4.4799,4.4799,285600.0
2010-08-27 10:00:00,5.12,5.13,5.06,5.07,714400.0,4.4886,4.4974,4.436,4.4448,714400.0
2010-08-27 10:10:00,5.07,5.13,5.06,5.12,462400.0,4.4448,4.4974,4.436,4.4886,462400.0
2010-08-27 10:20:00,5.12,5.15,5.11,5.14,287200.0,4.4886,4.5149,4.4799,4.5062,287200.0
2010-08-27 10:30:00,5.15,5.17,5.14,5.15,210400.0,4.5149,4.5325,4.5062,4.5149,210400.0
2010-08-27 10:40:00,5.15,5.16,5.13,5.14,163200.0,4.5149,4.5237,4.4974,4.5062,163200.0
2010-08-27 10:50:00,5.14,5.15,5.13,5.15,114400.0,4.5062,4.5149,4.4974,4.5149,114400.0
2010-08-27 11:00:00,5.15,5.18,5.14,5.18,301600.0,4.5149,4.5412,4.5062,4.5412,301600.0
2010-08-27 11:10:00,5.18,5.2,5.18,5.18,267200.0,4.5412,4.5588,4.5412,4.5412,267200.0
2010-08-27 11:20:00,5.18,5.2,5.18,5.19,131200.0,4.5412,4.5588,4.5412,4.55,131200.0
2010-08-27 11:30:00,5.19,5.2,5.18,5.19,74400.0,4.55,4.5588,4.5412,4.55,74400.0
2010-08-27 11:40:00,5.18,5.19,5.18,5.19,77600.0,4.5412,4.55,4.5412,4.55,77600.0
2010-08-27 11:50:00,5.19,5.19,5.18,5.18,92800.0,4.55,4.55,4.5412,4.5412,92800.0
2010-08-27 12:00:00,5.18,5.19,5.17,5.18,152000.0,4.5412,4.55,4.5325,4.5412,152000.0
2010-08-27 12:10:00,5.18,5.19,5.18,5.19,82400.0,4.5412,4.55,4.5412,4.55,82400.0
2010-08-27 12:20:00,5.19,5.2,5.18,5.19,103200.0,4.55,4.5588,4.5412,4.55,103200.0
2010-08-27 12:30:00,5.19,5.2,5.18,5.18,158400.0,4.55,4.5588,4.5412,4.5412,158400.0
2010-08-27 12:40:00,5.18,5.18,5.17,5.18,117600.0,4.5412,4.5412,4.5325,4.5412,117600.0
2010-08-27 12:50:00,5.17,5.17,5.16,5.16,80000.0,4.5325,4.5325,4.5237,4.5237,80000.0
2010-08-27 13:00:00,5.16,5.17,5.15,5.17,93600.0,4.5237,4.5325,4.5149,4.5325,93600.0
2010-08-27 13:10:00,5.17,5.17,5.15,5.16,144000.0,4.5325,4.5325,4.5149,4.5237,144000.0
2010-08-27 13:20:00,5.16,5.18,5.16,5.18,120000.0,4.5237,4.5412,4.5237,4.5412,120000.0
2010-08-27 13:30:00,5.18,5.2,5.18,5.19,147200.0,4.5412,4.5588,4.5412,4.55,147200.0
2010-08-27 13:40:00,5.19,5.19,5.17,5.17,181600.0,4.55,4.55,4.5325,4.5325,181600.0
2010-08-27 13:50:00,5.17,5.2,5.17,5.2,239200.0,4.5325,4.5588,4.5325,4.5588,239200.0
2010-08-27 14:00:00,5.2,5.21,5.18,5.19,234400.0,4.5588,4.5675,4.5412,4.55,234400.0
2010-08-27 14:10:00,5.2,5.2,5.19,5.2,184800.0,4.5588,4.5588,4.55,4.5588,184800.0
2010-08-27 14:20:00,5.2,5.2,5.19,5.2,125600.0,4.5588,4.5588,4.55,4.5588,125600.0
2010-08-27 14:30:00,5.2,5.21,5.2,5.21,161600.0,4.5588,4.5675,4.5588,4.5675,161600.0
2010-08-27 14:40:00,5.21,5.22,5.21,5.21,160000.0,4.5675,4.5763,4.5675,4.5675,160000.0
2010-08-27 14:50:00,5.2,5.21,5.19,5.2,187200.0,4.5588,4.5675,4.55,4.5588,187200.0
2010-08-27 15:00:00,5.2,5.2,5.19,5.19,401600.0,4.5588,4.5588,4.55,4.55,401600.0
2010-08-27 15:10:00,5.19,5.2,5.19,5.19,665600.0,4.55,4.5588,4.55,4.55,665600.0
2010-08-27 15:20:00,5.2,5.23,5.2,5.23,484800.0,4.5588,4.5851,4.5588,4.5851,484800.0
2010-08-27 15:30:00,5.23,5.24,5.22,5.23,676000.0,4.5851,4.5938,4.5763,4.5851,676000.0
2010-08-27 15:40:00,5.23,5.25,5.22,5.24,943200.0,4.5851,4.6026,4.5763,4.5938,943200.0
2010-08-27 15:50:00,5.24,5.25,5.24,5.24,832000.0,4.5938,4.6026,4.5938,4.5938,832000.0
2010-08-30 09:30:00,5.21,5.24,5.21,5.24,170400.0,4.5675,4.5938,4.5675,4.5938,170400.0
2010-08-30 09:40:00,5.24,5.27,5.24,5.26,186400.0,4.5938,4.6201,4.5938,4.6114,186400.0
2010-08-30 09:50:00,5.25,5.26,5.23,5.26,95200.0,4.6026,4.6114,4.5851,4.6114,95200.0
2010-08-30 10:00:00,5.26,5.26,5.24,5.25,552800.0,4.6114,4.6114,4.5938,4.6026,552800.0
2010-08-30 10:10:00,5.25,5.25,5.22,5.23,229600.0,4.6026,4.6026,4.5763,4.5851,229600.0
2010-08-30 10:20:00,5.23,5.23,5.22,5.23,333600.0,4.5851,4.5851,4.5763,4.5851,333600.0
2010-08-30 10:30:00,5.23,5.24,5.22,5.24,413600.0,4.5851,4.5938,4.5763,4.5938,413600.0
2010-08-30 10:40:00,5.24,5.25,5.23,5.25,372800.0,4.5938,4.6026,4.5851,4.6026,372800.0
2010-08-30 10:50:00,5.25,5.27,5.25,5.26,208800.0,4.6026,4.6201,4.6026,4.6114,208800.0
2010-08-30 11:00:00,5.26,5.26,5.24,5.26,260000.0,4.6114,4.6114,4.5938,4.6114,260000.0
2010-08-30 11:10:00,5.26,5.26,5.23,5.25,300800.0,4.6114,4.6114,4.5851,4.6026,300800.0
2010-08-30 11:20:00,5.25,5.25,5.23,5.23,350400.0,4.6026,4.6026,4.5851,4.5851,350400.0
2010-08-30 11:30:00,5.23,5.24,5.22,5.23,508800.0,4.5851,4.5938,4.5763,4.5851,508800.0
2010-08-30 11:40:00,5.23,5.23,5.2,5.2,291200.0,4.5851,4.5851,4.5588,4.5588,291200.0
2010-08-30 11:50:00,5.2,5.2,5.19,5.2,140800.0,4.5588,4.5588,4.55,4.5588,140800.0
2010-08-30 12:00:00,5.2,5.2,5.19,5.2,135200.0,4.5588,4.5588,4.55,4.5588,135200.0
2010-08-30 12:10:00,5.2,5.2,5.19,5.19,161600.0,4.5588,4.5588,4.55,4.55,161600.0
2010-08-30 12:20:00,5.19,5.19,5.18,5.19,175200.0,4.55,4.55,4.5412,4.55,175200.0
2010-08-30 12:30:00,5.19,5.2,5.18,5.2,133600.0,4.55,4.5588,4.5412,4.5588,133600.0
2010-08-30 12:40:00,5.2,5.21,5.2,5.2,109600.0,4.5588,4.5675,4.5588,4.5588,109600.0
2010-08-30 12:50:00,5.2,5.2,5.19,5.19,122400.0,4.5588,4.5588,4.55,4.55,122400.0
2010-08-30 13:00:00,5.19,5.2,5.19,5.2,77600.0,4.55,4.5588,4.55,4.5588,77600.0
2010-08-30 13:10:00,5.2,5.21,5.19,5.2,100800.0,4.5588,4.5675,4.55,4.5588,100800.0
2010-08-30 13:20:00,5.2,5.2,5.17,5.18,243200.0,4.5588,4.5588,4.5325,4.5412,243200.0
2010-08-30 13:30:00,5.18,5.19,5.17,5.18,391200.0,4.5412,4.55,4.5325,4.5412,391200.0
2010-08-30 13:40:00,5.18,5.2,5.18,5.2,226400.0,4.5412,4.5588,4.5412,4.5588,226400.0
2010-08-30 13:50:00,5.2,5.2,5.18,5.19,109600.0,4.5588,4.5588,4.5412,4.55,109600.0
2010-08-30 14:00:00,5.19,5.19,5.17,5.18,184800.0,4.55,4.55,4.5325,4.5412,184800.0
2010-08-30 14:10:00,5.18,5.19,5.17,5.19,196000.0,4.5412,4.55,4.5325,4.55,196000.0
2010-08-30 14:20:00,5.19,5.21,5.19,5.21,304800.0,4.55,4.5675,4.55,4.5675,304800.0
2010-08-30 14:30:00,5.21,5.21,5.19,5.2,144800.0,4.5675,4.5675,4.55,4.5588,144800.0
2010-08-30 14:40:00,5.19,5.21,5.19,5.19,149600.0,4.55,4.5675,4.55,4.55,149600.0
2010-08-30 14:50:00,5.19,5.21,5.19,5.2,204000.0,4.55,4.5675,4.55,4.5588,204000.0
2010-08-30 15:00:00,5.2,5.2,5.19,5.19,356800.0,4.5588,4.5588,4.55,4.55,356800.0
2010-08-30 15:10:00,5.19,5.19,5.17,5.18,323200.0,4.55,4.55,4.5325,4.5412,323200.0
2010-08-30 15:20:00,5.18,5.19,5.18,5.18,216800.0,4.5412,4.55,4.5412,4.5412,216800.0
2010-08-30 15:30:00,5.18,5.18,5.17,5.17,692800.0,4.5412,4.5412,4.5325,4.5325,692800.0
2010-08-30 15:40:00,5.17,5.18,5.17,5.17,767200.0,4.5325,4.5412,4.5325,4.5325,767200.0
2010-08-30 15:50:00,5.17,5.17,5.15,5.15,866400.0,4.5325,4.5325,4.5149,4.5149,866400.0
2010-08-31 09:30:00,5.13,5.14,5.1,5.11,253600.0,4.4974,4.5062,4.4711,4.4799,253600.0
2010-08-31 09:40:00,5.11,5.16,5.08,5.15,344000.0,4.4799,4.5237,4.4536,4.5149,344000.0
2010-08-31 09:50:00,5.15,5.17,5.13,5.14,320000.0,4.5149,4.5325,4.4974,4.5062,320000.0
2010-08-31 10:00:00,5.14,5.18,5.14,5.17,281600.0,4.5062,4.5412,4.5062,4.5325,281600.0
2010-08-31 10:10:00,5.17,5.18,5.16,5.16,169600.0,4.5325,4.5412,4.5237,4.5237,169600.0
2010-08-31 10:20:00,5.16,5.17,5.15,5.17,296000.0,4.5237,4.5325,4.5149,4.5325,296000.0
2010-08-31 10:30:00,5.17,5.17,5.14,5.14,252800.0,4.5325,4.5325,4.5062,4.5062,252800.0
2010-08-31 10:40:00,5.14,5.14,5.13,5.14,301600.0,4.5062,4.5062,4.4974,4.5062,301600.0
2010-08-31 10:50:00,5.14,5.15,5.14,5.15,242400.0,4.5062,4.5149,4.5062,4.5149,242400.0
2010-08-31 11:00:00,5.15,5.15,5.13,5.13,194400.0,4.5149,4.5149,4.4974,4.4974,194400.0
2010-08-31 11:10:00,5.13,5.13,5.12,5.12,297600.0,4.4974,4.4974,4.4886,4.4886,297600.0
2010-08-31 11:20:00,5.12,5.14,5.12,5.13,256000.0,4.4886,4.5062,4.4886,4.4974,256000.0
2010-08-31 11:30:00,5.13,5.15,5.12,5.14,212000.0,4.4974,4.5149,4.4886,4.5062,212000.0
2010-08-31 11:40:00,5.14,5.14,5.13,5.13,116000.0,4.5062,4.5062,4.4974,4.4974,116000.0
2010-08-31 11:50:00,5.13,5.15,5.13,5.14,140800.0,4.4974,4.5149,4.4974,4.5062,140800.0
2010-08-31 12:00:00,5.14,5.15,5.14,5.14,99200.0,4.5062,4.5149,4.5062,4.5062,99200.0
2010-08-31 12:10:00,5.14,5.14,5.13,5.14,80000.0,4.5062,4.5062,4.4974,4.5062,80000.0
2010-08-31 12:20:00,5.14,5.14,5.13,5.14,107200.0,4.5062,4.5062,4.4974,4.5062,107200.0
2010-08-31 12:30:00,5.14,5.14,5.13,5.13,97600.0,4.5062,4.5062,4.4974,4.4974,97600.0
2010-08-31 12:40:00,5.13,5.13,5.12,5.13,112800.0,4.4974,4.4974,4.4886,4.4974,112800.0
2010-08-31 12:50:00,5.13,5.14,5.12,5.12,100800.0,4.4974,4.5062,4.4886,4.4886,100800.0
2010-08-31 13:00:00,5.11,5.14,5.11,5.14,143200.0,4.4799,4.5062,4.4799,4.5062,143200.0
2010-08-31 13:10:00,5.13,5.15,5.13,5.14,88800.0,4.4974,4.5149,4.4974,4.5062,88800.0
2010-08-31 13:20:00,5.14,5.15,5.14,5.14,96000.0,4.5062,4.5149,4.5062,4.5062,96000.0
2010-08-31 13:30:00,5.14,5.15,5.13,5.14,222400.0,4.5062,4.5149,4.4974,4.5062,222400.0
2010-08-31 13:40:00,5.14,5.15,5.13,5.13,93600.0,4.5062,4.5149,4.4974,4.4974,93600.0
2010-08-31 13:50:00,5.14,5.14,5.13,5.13,411200.0,4.5062,4.5062,4.4974,4.4974,411200.0
2010-08-31 14:00:00,5.13,5.15,5.12,5.14,374400.0,4.4974,4.5149,4.4886,4.5062,374400.0
2010-08-31 14:10:00,5.14,5.14,5.11,5.11,405600.0,4.5062,4.5062,4.4799,4.4799,405600.0
2010-08-31 14:20:00,5.11,5.12,5.1,5.11,255200.0,4.4799,4.4886,4.4711,4.4799,255200.0
2010-08-31 14:30:00,5.11,5.11,5.08,5.09,335200.0,4.4799,4.4799,4.4536,4.4623,335200.0
2010-08-31 14:40:00,5.09,5.1,5.07,5.07,412800.0,4.4623,4.4711,4.4448,4.4448,412800.0
2010-08-31 14:50:00,5.07,5.08,5.07,5.07,415200.0,4.4448,4.4536,4.4448,4.4448,415200.0
2010-08-31 15:00:00,5.07,5.08,5.07,5.07,1724800.0,4.4448,4.4536,4.4448,4.4448,1724800.0
2010-08-31 15:10:00,5.07,5.08,5.06,5.07,584000.0,4.4448,4.4536,4.436,4.4448,584000.0
2010-08-31 15:20:00,5.07,5.08,5.06,5.07,334400.0,4.4448,4.4536,4.436,4.4448,334400.0
2010-08-31 15:30:00,5.07,5.09,5.06,5.07,617600.0,4.4448,4.4623,4.436,4.4448,617600.0
2010-08-31 15:40:00,5.07,5.11,5.07,5.1,753600.0,4.4448,4.4799,4.4448,4.4711,753600.0
2010-08-31 15:50:00,5.1,5.1,5.07,5.08,1076000.0,4.4711,4.4711,4.4448,4.4536,1076000.0
2010-09-01 09:30:00,5.18,5.23,5.18,5.22,178400.0,4.5412,4.5851,4.5412,4.5763,178400.0
2010-09-01 09:40:00,5.22,5.23,5.2,5.21,407200.0,4.5763,4.5851,4.5588,4.5675,407200.0
2010-09-01 09:50:00,5.21,5.23,5.2,5.23,419200.0,4.5675,4.5851,4.5588,4.5851,419200.0
2010-09-01 10:00:00,5.23,5.32,5.23,5.32,602400.0,4.5851,4.664,4.5851,4.664,602400.0
2010-09-01 10:10:00,5.32,5.34,5.31,5.33,455200.0,4.664,4.6815,4.6552,4.6727,455200.0
2010-09-01 10:20:00,5.33,5.34,5.33,5.33,309600.0,4.6727,4.6815,4.6727,4.6727,309600.0
2010-09-01 10:30:00,5.33,5.35,5.32,5.35,388000.0,4.6727,4.6903,4.664,4.6903,388000.0
2010-09-01 10:40:00,5.35,5.35,5.34,5.35,304800.0,4.6903,4.6903,4.6815,4.6903,304800.0
2010-09-01 10:50:00,5.35,5.38,5.35,5.36,384800.0,4.6903,4.7166,4.6903,4.699,384800.0
2010-09-01 11:00:00,5.36,5.37,5.35,5.35,185600.0,4.699,4.7078,4.6903,4.6903,185600.0
2010-09-01 11:10:00,5.35,5.36,5.35,5.35,209600.0,4.6903,4.699,4.6903,4.6903,209600.0
2010-09-01 11:20:00,5.35,5.36,5.35,5.36,190400.0,4.6903,4.699,4.6903,4.699,190400.0
2010-09-01 11:30:00,5.36,5.37,5.36,5.37,222400.0,4.699,4.7078,4.699,4.7078,222400.0
2010-09-01 11:40:00,5.37,5.38,5.36,5.37,139200.0,4.7078,4.7166,4.699,4.7078,139200.0
2010-09-01 11:50:00,5.37,5.39,5.37,5.38,280000.0,4.7078,4.7253,4.7078,4.7166,280000.0
2010-09-01 12:00:00,5.38,5.38,5.37,5.37,259200.0,4.7166,4.7166,4.7078,4.7078,259200.0
2010-09-01 12:10:00,5.37,5.38,5.37,5.37,199200.0,4.7078,4.7166,4.7078,4.7078,199200.0
2010-09-01 12:20:00,5.37,5.37,5.36,5.36,175200.0,4.7078,4.7078,4.699,4.699,175200.0
2010-09-01 12:30:00,5.36,5.37,5.35,5.36,367200.0,4.699,4.7078,4.6903,4.699,367200.0
2010-09-01 12:40:00,5.36,5.36,5.35,5.36,319200.0,4.699,4.699,4.6903,4.699,319200.0
2010-09-01 12:50:00,5.36,5.38,5.36,5.38,369600.0,4.699,4.7166,4.699,4.7166,369600.0
2010-09-01 13:00:00,5.38,5.39,5.37,5.39,219200.0,4.7166,4.7253,4.7078,4.7253,219200.0
2010-09-01 13:10:00,5.39,5.41,5.39,5.4,388800.0,4.7253,4.7429,4.7253,4.7341,388800.0
2010-09-01 13:20:00,5.4,5.42,5.4,5.41,285600.0,4.7341,4.7516,4.7341,4.7429,285600.0
2010-09-01 13:30:00,5.41,5.41,5.41,5.41,250400.0,4.7429,4.7429,4.7429,4.7429,250400.0
2010-09-01 13:40:00,5.41,5.44,5.41,5.43,625600.0,4.7429,4.7692,4.7429,4.7604,625600.0
2010-09-01 13:50:00,5.43,5.44,5.42,5.42,348000.0,4.7604,4.7692,4.7516,4.7516,348000.0
2010-09-01 14:00:00,5.42,5.43,5.41,5.43,782400.0,4.7516,4.7604,4.7429,4.7604,782400.0
2010-09-01 14:10:00,5.43,5.44,5.42,5.42,329600.0,4.7604,4.7692,4.7516,4.7516,329600.0
2010-09-01 14:20:00,5.42,5.43,5.42,5.43,332000.0,4.7516,4.7604,4.7516,4.7604,332000.0
2010-09-01 14:30:00,5.43,5.44,5.42,5.43,343200.0,4.7604,4.7692,4.7516,4.7604,343200.0
2010-09-01 14:40:00,5.43,5.44,5.43,5.43,398400.0,4.7604,4.7692,4.7604,4.7604,398400.0
2010-09-01 14:50:00,5.43,5.45,5.43,5.45,467200.0,4.7604,4.7779,4.7604,4.7779,467200.0
2010-09-01 15:00:00,5.45,5.46,5.43,5.45,564800.0,4.7779,4.7867,4.7604,4.7779,564800.0
2010-09-01 15:10:00,5.45,5.46,5.45,5.46,407200.0,4.7779,4.7867,4.7779,4.7867,407200.0
2010-09-01 15:20:00,5.46,5.47,5.45,5.46,609600.0,4.7867,4.7955,4.7779,4.7867,609600.0
2010-09-01 15:30:00,5.46,5.48,5.46,5.48,636800.0,4.7867,4.8042,4.7867,4.8042,636800.0
2010-09-01 15:40:00,5.47,5.49,5.47,5.49,1052000.0,4.7955,4.813,4.7955,4.813,1052000.0
2010-09-01 15:50:00,5.49,5.5,5.47,5.49,1684000.0,4.813,4.8218,4.7955,4.813,1684000.0
2010-09-02 09:30:00,5.48,5.55,5.47,5.54,531200.0,4.8042,4.8656,4.7955,4.8568,531200.0
2010-09-02 09:40:00,5.54,5.54,5.51,5.52,499200.0,4.8568,4.8568,4.8305,4.8393,499200.0
2010-09-02 09:50:00,5.52,5.52,5.5,5.52,647200.0,4.8393,4.8393,4.8218,4.8393,647200.0
2010-09-02 10:00:00,5.52,5.53,5.5,5.51,712000.0,4.8393,4.8481,4.8218,4.8305,712000.0
2010-09-02 10:10:00,5.52,5.52,5.5,5.5,228000.0,4.8393,4.8393,4.8218,4.8218,228000.0
2010-09-02 10:20:00,5.49,5.53,5.49,5.53,187200.0,4.813,4.8481,4.813,4.8481,187200.0
2010-09-02 10:30:00,5.53,5.53,5.5,5.5,307200.0,4.8481,4.8481,4.8218,4.8218,307200.0
2010-09-02 10:40:00,5.5,5.53,5.5,5.52,333600.0,4.8218,4.8481,4.8218,4.8393,333600.0
2010-09-02 10:50:00,5.52,5.52,5.51,5.51,228800.0,4.8393,4.8393,4.8305,4.8305,228800.0
2010-09-02 11:00:00,5.51,5.52,5.5,5.51,323200.0,4.8305,4.8393,4.8218,4.8305,323200.0
2010-09-02 11:10:00,5.51,5.52,5.51,5.51,380000.0,4.8305,4.8393,4.8305,4.8305,380000.0
2010-09-02 11:20:00,5.51,5.51,5.5,5.51,172000.0,4.8305,4.8305,4.8218,4.8305,172000.0
2010-09-02 11:30:00,5.51,5.51,5.5,5.51,124800.0,4.8305,4.8305,4.8218,4.8305,124800.0
2010-09-02 11:40:00,5.51,5.54,5.51,5.54,256800.0,4.8305,4.8568,4.8305,4.8568,256800.0
2010-09-02 11:50:00,5.54,5.54,5.53,5.53,62400.0,4.8568,4.8568,4.8481,4.8481,62400.0
2010-09-02 12:00:00,5.53,5.53,5.53,5.53,92800.0,4.8481,4.8481,4.8481,4.8481,92800.0
2010-09-02 12:10:00,5.53,5.54,5.53,5.53,119200.0,4.8481,4.8568,4.8481,4.8481,119200.0
2010-09-02 12:20:00,5.53,5.55,5.53,5.55,128800.0,4.8481,4.8656,4.8481,4.8656,128800.0
2010-09-02 12:30:00,5.55,5.55,5.54,5.54,86400.0,4.8656,4.8656,4.8568,4.8568,86400.0
2010-09-02 12:40:00,5.54,5.54,5.53,5.53,140800.0,4.8568,4.8568,4.8481,4.8481,140800.0
2010-09-02 12:50:00,5.53,5.54,5.53,5.53,228800.0,4.8481,4.8568,4.8481,4.8481,228800.0
2010-09-02 13:00:00,5.53,5.54,5.53,5.53,123200.0,4.8481,4.8568,4.8481,4.8481,123200.0
2010-09-02 13:10:00,5.53,5.54,5.53,5.53,179200.0,4.8481,4.8568,4.8481,4.8481,179200.0
2010-09-02 13:20:00,5.53,5.54,5.53,5.54,88000.0,4.8481,4.8568,4.8481,4.8568,88000.0
2010-09-02 13:30:00,5.54,5.54,5.53,5.54,188000.0,4.8568,4.8568,4.8481,4.8568,188000.0
2010-09-02 13:40:00,5.54,5.55,5.54,5.55,138400.0,4.8568,4.8656,4.8568,4.8656,138400.0
2010-09-02 13:50:00,5.55,5.55,5.55,5.55,147200.0,4.8656,4.8656,4.8656,4.8656,147200.0
2010-09-02 14:00:00,5.55,5.56,5.55,5.55,352800.0,4.8656,4.8744,4.8656,4.8656,352800.0
2010-09-02 14:10:00,5.56,5.56,5.55,5.56,203200.0,4.8744,4.8744,4.8656,4.8744,203200.0
2010-09-02 14:20:00,5.56,5.57,5.56,5.56,324000.0,4.8744,4.8831,4.8744,4.8744,324000.0
2010-09-02 14:30:00,5.56,5.57,5.56,5.56,141600.0,4.8744,4.8831,4.8744,4.8744,141600.0
2010-09-02 14:40:00,5.56,5.56,5.55,5.55,144000.0,4.8744,4.8744,4.8656,4.8656,144000.0
2010-09-02 14:50:00,5.55,5.55,5.55,5.55,122400.0,4.8656,4.8656,4.8656,4.8656,122400.0
2010-09-02 15:00:00,5.55,5.56,5.55,5.56,342400.0,4.8656,4.8744,4.8656,4.8744,342400.0
2010-09-02 15:10:00,5.56,5.57,5.55,5.56,252800.0,4.8744,4.8831,4.8656,4.8744,252800.0
2010-09-02 15:20:00,5.56,5.57,5.56,5.57,237600.0,4.8744,4.8831,4.8744,4.8831,237600.0
2010-09-02 15:30:00,5.57,5.58,5.57,5.58,672800.0,4.8831,4.8919,4.8831,4.8919,672800.0
2010-09-02 15:40:00,5.58,5.59,5.57,5.58,826400.0,4.8919,4.9007,4.8831,4.8919,826400.0
2010-09-02 15:50:00,5.58,5.58,5.57,5.58,1286400.0,4.8919,4.8919,4.8831,4.8919,1286400.0
2010-09-03 09:30:00,5.64,5.68,5.64,5.67,696000.0,4.9445,4.9796,4.9445,4.9708,696000.0
2010-09-03 09:40:00,5.67,5.69,5.67,5.67,422400.0,4.9708,4.9884,4.9708,4.9708,422400.0
2010-09-03 09:50:00,5.68,5.7,5.68,5.7,372800.0,4.9796,4.9971,4.9796,4.9971,372800.0
2010-09-03 10:00:00,5.7,5.71,5.68,5.7,940800.0,4.9971,5.0059,4.9796,4.9971,940800.0
2010-09-03 10:10:00,5.7,5.71,5.69,5.7,596800.0,4.9971,5.0059,4.9884,4.9971,596800.0
2010-09-03 10:20:00,5.7,5.72,5.7,5.7,526400.0,4.9971,5.0147,4.9971,4.9971,526400.0
2010-09-03 10:30:00,5.71,5.71,5.69,5.69,503200.0,5.0059,5.0059,4.9884,4.9884,503200.0
2010-09-03 10:40:00,5.7,5.72,5.69,5.7,422400.0,4.9971,5.0147,4.9884,4.9971,422400.0
2010-09-03 10:50:00,5.7,5.7,5.67,5.67,264000.0,4.9971,4.9971,4.9708,4.9708,264000.0
2010-09-03 11:00:00,5.67,5.67,5.66,5.67,400000.0,4.9708,4.9708,4.9621,4.9708,400000.0
2010-09-03 11:10:00,5.67,5.69,5.66,5.69,332000.0,4.9708,4.9884,4.9621,4.9884,332000.0
2010-09-03 11:20:00,5.69,5.7,5.68,5.69,215200.0,4.9884,4.9971,4.9796,4.9884,215200.0
2010-09-03 11:30:00,5.69,5.69,5.68,5.68,265600.0,4.9884,4.9884,4.9796,4.9796,265600.0
2010-09-03 11:40:00,5.68,5.7,5.68,5.7,149600.0,4.9796,4.9971,4.9796,4.9971,149600.0
2010-09-03 11:50:00,5.7,5.71,5.69,5.71,324800.0,4.9971,5.0059,4.9884,5.0059,324800.0
2010-09-03 12:00:00,5.71,5.72,5.7,5.7,433600.0,5.0059,5.0147,4.9971,4.9971,433600.0
2010-09-03 12:10:00,5.7,5.7,5.68,5.68,392000.0,4.9971,4.9971,4.9796,4.9796,392000.0
2010-09-03 12:20:00,5.68,5.69,5.68,5.69,159200.0,4.9796,4.9884,4.9796,4.9884,159200.0
2010-09-03 12:30:00,5.68,5.69,5.68,5.69,239200.0,4.9796,4.9884,4.9796,4.9884,239200.0
2010-09-03 12:40:00,5.69,5.7,5.69,5.7,224000.0,4.9884,4.9971,4.9884,4.9971,224000.0
2010-09-03 12:50:00,5.7,5.72,5.7,5.71,345600.0,4.9971,5.0147,4.9971,5.0059,345600.0
2010-09-03 13:00:00,5.71,5.71,5.7,5.71,469600.0,5.0059,5.0059,4.9971,5.0059,469600.0
2010-09-03 13:10:00,5.71,5.72,5.71,5.72,220800.0,5.0059,5.0147,5.0059,5.0147,220800.0
2010-09-03 13:20:00,5.72,5.72,5.71,5.71,239200.0,5.0147,5.0147,5.0059,5.0059,239200.0
2010-09-03 13:30:00,5.71,5.72,5.71,5.72,312800.0,5.0059,5.0147,5.0059,5.0147,312800.0
2010-09-03 13:40:00,5.72,5.72,5.72,5.72,160000.0,5.0147,5.0147,5.0147,5.0147,160000.0
2010-09-03 13:50:00,5.72,5.73,5.72,5.73,205600.0,5.0147,5.0234,5.0147,5.0234,205600.0
2010-09-03 14:00:00,5.73,5.73,5.72,5.72,152000.0,5.0234,5.0234,5.0147,5.0147,152000.0
2010-09-03 14:10:00,5.72,5.73,5.72,5.73,195200.0,5.0147,5.0234,5.0147,5.0234,195200.0
2010-09-03 14:20:00,5.73,5.73,5.73,5.73,189600.0,5.0234,5.0234,5.0234,5.0234,189600.0
2010-09-03 14:30:00,5.73,5.74,5.73,5.73,284800.0,5.0234,5.0322,5.0234,5.0234,284800.0
2010-09-03 14:40:00,5.73,5.74,5.73,5.73,216800.0,5.0234,5.0322,5.0234,5.0234,216800.0
2010-09-03 14:50:00,5.73,5.74,5.73,5.73,376800.0,5.0234,5.0322,5.0234,5.0234,376800.0
2010-09-03 15:00:00,5.73,5.73,5.72,5.73,338400.0,5.0234,5.0234,5.0147,5.0234,338400.0
2010-09-03 15:10:00,5.73,5.73,5.72,5.73,304800.0,5.0234,5.0234,5.0147,5.0234,304800.0
2010-09-03 15:20:00,5.73,5.74,5.73,5.73,408800.0,5.0234,5.0322,5.0234,5.0234,408800.0
2010-09-03 15:30:00,5.73,5.74,5.72,5.72,557600.0,5.0234,5.0322,5.0147,5.0147,557600.0
2010-09-03 15:40:00,5.72,5.74,5.72,5.73,762400.0,5.0147,5.0322,5.0147,5.0234,762400.0
2010-09-03 15:50:00,5.73,5.74,5.72,5.72,1494400.0,5.0234,5.0322,5.0147,5.0147,1494400.0
2010-09-07 09:30:00,5.73,5.75,5.71,5.75,882400.0,5.0234,5.041,5.0059,5.041,882400.0
2010-09-07 09:40:00,5.75,5.81,5.75,5.81,989600.0,5.041,5.0936,5.041,5.0936,989600.0
2010-09-07 09:50:00,5.81,5.81,5.78,5.79,809600.0,5.0936,5.0936,5.0673,5.076,809600.0
2010-09-07 10:00:00,5.79,5.81,5.77,5.81,740000.0,5.076,5.0936,5.0585,5.0936,740000.0
2010-09-07 10:10:00,5.81,5.84,5.8,5.84,940800.0,5.0936,5.1199,5.0848,5.1199,940800.0
2010-09-07 10:20:00,5.84,5.86,5.83,5.86,589600.0,5.1199,5.1374,5.1111,5.1374,589600.0
2010-09-07 10:30:00,5.86,5.86,5.82,5.83,908800.0,5.1374,5.1374,5.1023,5.1111,908800.0
2010-09-07 10:40:00,5.83,5.84,5.82,5.82,576800.0,5.1111,5.1199,5.1023,5.1023,576800.0
2010-09-07 10:50:00,5.82,5.83,5.79,5.82,388800.0,5.1023,5.1111,5.076,5.1023,388800.0
2010-09-07 11:00:00,5.82,5.82,5.8,5.81,557600.0,5.1023,5.1023,5.0848,5.0936,557600.0
2010-09-07 11:10:00,5.81,5.83,5.81,5.82,259200.0,5.0936,5.1111,5.0936,5.1023,259200.0
2010-09-07 11:20:00,5.82,5.83,5.82,5.83,271200.0,5.1023,5.1111,5.1023,5.1111,271200.0
2010-09-07 11:30:00,5.83,5.83,5.81,5.81,226400.0,5.1111,5.1111,5.0936,5.0936,226400.0
2010-09-07 11:40:00,5.81,5.83,5.81,5.81,156800.0,5.0936,5.1111,5.0936,5.0936,156800.0
2010-09-07 11:50:00,5.82,5.82,5.8,5.81,560000.0,5.1023,5.1023,5.0848,5.0936,560000.0
2010-09-07 12:00:00,5.81,5.81,5.8,5.81,244800.0,5.0936,5.0936,5.0848,5.0936,244800.0
2010-09-07 12:10:00,5.81,5.81,5.8,5.8,228800.0,5.0936,5.0936,5.0848,5.0848,228800.0
2010-09-07 12:20:00,5.8,5.81,5.79,5.8,165600.0,5.0848,5.0936,5.076,5.0848,165600.0
2010-09-07 12:30:00,5.79,5.8,5.79,5.79,137600.0,5.076,5.0848,5.076,5.076,137600.0
2010-09-07 12:40:00,5.79,5.8,5.78,5.8,259200.0,5.076,5.0848,5.0673,5.0848,259200.0
2010-09-07 12:50:00,5.8,5.81,5.79,5.8,298400.0,5.0848,5.0936,5.076,5.0848,298400.0
2010-09-07 13:00:00,5.8,5.81,5.8,5.8,143200.0,5.0848,5.0936,5.0848,5.0848,143200.0
2010-09-07 13:10:00,5.8,5.81,5.8,5.81,161600.0,5.0848,5.0936,5.0848,5.0936,161600.0
2010-09-07 13:20:00,5.81,5.81,5.8,5.8,156800.0,5.0936,5.0936,5.0848,5.0848,156800.0
2010-09-07 13:30:00,5.8,5.81,5.8,5.81,176000.0,5.0848,5.0936,5.0848,5.0936,176000.0
2010-09-07 13:40:00,5.81,5.81,5.81,5.81,106400.0,5.0936,5.0936,5.0936,5.0936,106400.0
2010-09-07 13:50:00,5.81,5.83,5.81,5.82,129600.0,5.0936,5.1111,5.0936,5.1023,129600.0
2010-09-07 14:00:00,5.82,5.82,5.82,5.82,167200.0,5.1023,5.1023,5.1023,5.1023,167200.0
2010-09-07 14:10:00,5.82,5.84,5.82,5.83,395200.0,5.1023,5.1199,5.1023,5.1111,395200.0
2010-09-07 14:20:00,5.83,5.83,5.82,5.83,165600.0,5.1111,5.1111,5.1023,5.1111,165600.0
2010-09-07 14:30:00,5.83,5.83,5.82,5.82,388000.0,5.1111,5.1111,5.1023,5.1023,388000.0
2010-09-07 14:40:00,5.82,5.83,5.82,5.83,243200.0,5.1023,5.1111,5.1023,5.1111,243200.0
2010-09-07 14:50:00,5.83,5.83,5.81,5.82,518400.0,5.1111,5.1111,5.0936,5.1023,518400.0
2010-09-07 15:00:00,5.82,5.83,5.8,5.81,727200.0,5.1023,5.1111,5.0848,5.0936,727200.0
2010-09-07 15:10:00,5.81,5.81,5.8,5.81,320000.0,5.0936,5.0936,5.0848,5.0936,320000.0
2010-09-07 15:20:00,5.81,5.81,5.79,5.8,576000.0,5.0936,5.0936,5.076,5.0848,576000.0
2010-09-07 15:30:00,5.8,5.81,5.78,5.8,809600.0,5.0848,5.0936,5.0673,5.0848,809600.0
2010-09-07 15:40:00,5.8,5.81,5.79,5.79,621600.0,5.0848,5.0936,5.076,5.076,621600.0
2010-09-07 15:50:00,5.79,5.79,5.77,5.78,889600.0,5.076,5.076,5.0585,5.0673,889600.0
2010-09-08 09:30:00,5.82,5.83,5.77,5.77,377600.0,5.1023,5.1111,5.0585,5.0585,377600.0
2010-09-08 09:40:00,5.77,5.79,5.76,5.78,212800.0,5.0585,5.076,5.0497,5.0673,212800.0
2010-09-08 09:50:00,5.78,5.78,5.76,5.78,412800.0,5.0673,5.0673,5.0497,5.0673,412800.0
2010-09-08 10:00:00,5.78,5.81,5.78,5.81,706400.0,5.0673,5.0936,5.0673,5.0936,706400.0
2010-09-08 10:10:00,5.81,5.82,5.8,5.8,232800.0,5.0936,5.1023,5.0848,5.0848,232800.0
2010-09-08 10:20:00,5.8,5.83,5.8,5.83,444800.0,5.0848,5.1111,5.0848,5.1111,444800.0
2010-09-08 10:30:00,5.83,5.84,5.82,5.83,276000.0,5.1111,5.1199,5.1023,5.1111,276000.0
2010-09-08 10:40:00,5.83,5.84,5.82,5.82,312800.0,5.1111,5.1199,5.1023,5.1023,312800.0
2010-09-08 10:50:00,5.82,5.83,5.82,5.82,287200.0,5.1023,5.1111,5.1023,5.1023,287200.0
2010-09-08 11:00:00,5.82,5.83,5.82,5.83,280800.0,5.1023,5.1111,5.1023,5.1111,280800.0
2010-09-08 11:10:00,5.83,5.83,5.82,5.82,106400.0,5.1111,5.1111,5.1023,5.1023,106400.0
2010-09-08 11:20:00,5.82,5.83,5.81,5.83,280800.0,5.1023,5.1111,5.0936,5.1111,280800.0
2010-09-08 11:30:00,5.83,5.83,5.82,5.82,247200.0,5.1111,5.1111,5.1023,5.1023,247200.0
2010-09-08 11:40:00,5.82,5.83,5.82,5.83,57600.0,5.1023,5.1111,5.1023,5.1111,57600.0
2010-09-08 11:50:00,5.83,5.83,5.81,5.83,144800.0,5.1111,5.1111,5.0936,5.1111,144800.0
2010-09-08 12:00:00,5.83,5.83,5.82,5.82,108000.0,5.1111,5.1111,5.1023,5.1023,108000.0
2010-09-08 12:10:00,5.82,5.82,5.81,5.82,118400.0,5.1023,5.1023,5.0936,5.1023,118400.0
2010-09-08 12:20:00,5.81,5.82,5.81,5.82,106400.0,5.0936,5.1023,5.0936,5.1023,106400.0
2010-09-08 12:30:00,5.82,5.82,5.81,5.82,96800.0,5.1023,5.1023,5.0936,5.1023,96800.0
2010-09-08 12:40:00,5.82,5.83,5.82,5.83,144800.0,5.1023,5.1111,5.1023,5.1111,144800.0
2010-09-08 12:50:00,5.83,5.83,5.82,5.83,225600.0,5.1111,5.1111,5.1023,5.1111,225600.0
2010-09-08 13:00:00,5.83,5.83,5.82,5.83,122400.0,5.1111,5.1111,5.1023,5.1111,122400.0
2010-09-08 13:10:00,5.83,5.83,5.82,5.82,228800.0,5.1111,5.1111,5.1023,5.1023,228800.0
2010-09-08 13:20:00,5.82,5.83,5.82,5.83,152800.0,5.1023,5.1111,5.1023,5.1111,152800.0
2010-09-08 13:30:00,5.83,5.84,5.83,5.84,341600.0,5.1111,5.1199,5.1111,5.1199,341600.0
2010-09-08 13:40:00,5.84,5.84,5.83,5.84,345600.0,5.1199,5.1199,5.1111,5.1199,345600.0
2010-09-08 13:50:00,5.84,5.85,5.84,5.85,424000.0,5.1199,5.1286,5.1199,5.1286,424000.0
2010-09-08 14:00:00,5.85,5.86,5.83,5.85,632800.0,5.1286,5.1374,5.1111,5.1286,632800.0
2010-09-08 14:10:00,5.85,5.87,5.84,5.86,293600.0,5.1286,5.1462,5.1199,5.1374,293600.0
2010-09-08 14:20:00,5.86,5.87,5.86,5.87,221600.0,5.1374,5.1462,5.1374,5.1462,221600.0
2010-09-08 14:30:00,5.87,5.88,5.87,5.88,386400.0,5.1462,5.1549,5.1462,5.1549,386400.0
2010-09-08 14:40:00,5.88,5.89,5.88,5.89,317600.0,5.1549,5.1637,5.1549,5.1637,317600.0
2010-09-08 14:50:00,5.89,5.89,5.89,5.89,246400.0,5.1637,5.1637,5.1637,5.1637,246400.0
2010-09-08 15:00:00,5.89,5.9,5.89,5.9,410400.0,5.1637,5.1725,5.1637,5.1725,410400.0
2010-09-08 15:10:00,5.9,5.9,5.88,5.88,340000.0,5.1725,5.1725,5.1549,5.1549,340000.0
2010-09-08 15:20:00,5.88,5.89,5.87,5.87,489600.0,5.1549,5.1637,5.1462,5.1462,489600.0
2010-09-08 15:30:00,5.86,5.88,5.86,5.87,444000.0,5.1374,5.1549,5.1374,5.1462,444000.0
2010-09-08 15:40:00,5.87,5.88,5.85,5.86,540800.0,5.1462,5.1549,5.1286,5.1374,540800.0
2010-09-08 15:50:00,5.86,5.86,5.85,5.86,799200.0,5.1374,5.1374,5.1286,5.1374,799200.0
2010-09-09 09:30:00,5.94,5.94,5.89,5.91,323200.0,5.2075,5.2075,5.1637,5.1812,323200.0
2010-09-09 09:40:00,5.91,5.91,5.87,5.87,437600.0,5.1812,5.1812,5.1462,5.1462,437600.0
2010-09-09 09:50:00,5.87,5.87,5.86,5.86,352800.0,5.1462,5.1462,5.1374,5.1374,352800.0
2010-09-09 10:00:00,5.86,5.88,5.84,5.85,352000.0,5.1374,5.1549,5.1199,5.1286,352000.0
2010-09-09 10:10:00,5.84,5.85,5.83,5.84,452800.0,5.1199,5.1286,5.1111,5.1199,452800.0
2010-09-09 10:20:00,5.84,5.87,5.84,5.85,382400.0,5.1199,5.1462,5.1199,5.1286,382400.0
2010-09-09 10:30:00,5.85,5.85,5.83,5.84,196000.0,5.1286,5.1286,5.1111,5.1199,196000.0
2010-09-09 10:40:00,5.85,5.85,5.84,5.85,217600.0,5.1286,5.1286,5.1199,5.1286,217600.0
2010-09-09 10:50:00,5.85,5.85,5.84,5.84,201600.0,5.1286,5.1286,5.1199,5.1199,201600.0
2010-09-09 11:00:00,5.84,5.85,5.83,5.84,224000.0,5.1199,5.1286,5.1111,5.1199,224000.0
2010-09-09 11:10:00,5.84,5.85,5.84,5.85,135200.0,5.1199,5.1286,5.1199,5.1286,135200.0
2010-09-09 11:20:00,5.85,5.85,5.84,5.84,171200.0,5.1286,5.1286,5.1199,5.1199,171200.0
2010-09-09 11:30:00,5.84,5.84,5.82,5.83,271200.0,5.1199,5.1199,5.1023,5.1111,271200.0
2010-09-09 11:40:00,5.82,5.83,5.82,5.82,168000.0,5.1023,5.1111,5.1023,5.1023,168000.0
2010-09-09 11:50:00,5.82,5.82,5.79,5.79,304000.0,5.1023,5.1023,5.076,5.076,304000.0
2010-09-09 12:00:00,5.79,5.81,5.79,5.81,167200.0,5.076,5.0936,5.076,5.0936,167200.0
2010-09-09 12:10:00,5.81,5.81,5.8,5.8,92800.0,5.0936,5.0936,5.0848,5.0848,92800.0
2010-09-09 12:20:00,5.81,5.81,5.8,5.81,173600.0,5.0936,5.0936,5.0848,5.0936,173600.0
2010-09-09 12:30:00,5.81,5.82,5.81,5.81,384000.0,5.0936,5.1023,5.0936,5.0936,384000.0
2010-09-09 12:40:00,5.81,5.81,5.8,5.8,200800.0,5.0936,5.0936,5.0848,5.0848,200800.0
2010-09-09 12:50:00,5.8,5.8,5.78,5.78,180000.0,5.0848,5.0848,5.0673,5.0673,180000.0
2010-09-09 13:00:00,5.78,5.79,5.78,5.78,139200.0,5.0673,5.076,5.0673,5.0673,139200.0
2010-09-09 13:10:00,5.78,5.78,5.76,5.77,351200.0,5.0673,5.0673,5.0497,5.0585,351200.0
2010-09-09 13:20:00,5.77,5.77,5.75,5.75,160800.0,5.0585,5.0585,5.041,5.041,160800.0
2010-09-09 13:30:00,5.75,5.77,5.75,5.75,404000.0,5.041,5.0585,5.041,5.041,404000.0
2010-09-09 13:40:00,5.76,5.76,5.74,5.76,283200.0,5.0497,5.0497,5.0322,5.0497,283200.0
2010-09-09 13:50:00,5.76,5.76,5.74,5.74,300800.0,5.0497,5.0497,5.0322,5.0322,300800.0
2010-09-09 14:00:00,5.74,5.76,5.74,5.75,404800.0,5.0322,5.0497,5.0322,5.041,404800.0
2010-09-09 14:10:00,5.75,5.75,5.73,5.74,368000.0,5.041,5.041,5.0234,5.0322,368000.0
2010-09-09 14:20:00,5.74,5.75,5.74,5.74,151200.0,5.0322,5.041,5.0322,5.0322,151200.0
2010-09-09 14:30:00,5.74,5.75,5.74,5.75,290400.0,5.0322,5.041,5.0322,5.041,290400.0
2010-09-09 14:40:00,5.75,5.75,5.74,5.75,174400.0,5.041,5.041,5.0322,5.041,174400.0
2010-09-09 14:50:00,5.75,5.77,5.75,5.76,218400.0,5.041,5.0585,5.041,5.0497,218400.0
2010-09-09 15:00:00,5.76,5.77,5.76,5.76,200000.0,5.0497,5.0585,5.0497,5.0497,200000.0
2010-09-09 15:10:00,5.76,5.77,5.76,5.76,490400.0,5.0497,5.0585,5.0497,5.0497,490400.0
2010-09-09 15:20:00,5.76,5.77,5.76,5.77,608800.0,5.0497,5.0585,5.0497,5.0585,608800.0
2010-09-09 15:30:00,5.77,5.79,5.77,5.79,488000.0,5.0585,5.076,5.0585,5.076,488000.0
2010-09-09 15:40:00,5.79,5.79,5.78,5.79,445600.0,5.076,5.076,5.0673,5.076,445600.0
2010-09-09 15:50:00,5.79,5.79,5.78,5.78,906400.0,5.076,5.076,5.0673,5.0673,906400.0
2010-09-10 09:30:00,5.77,5.8,5.74,5.74,219200.0,5.0585,5.0848,5.0322,5.0322,219200.0
2010-09-10 09:40:00,5.74,5.77,5.74,5.76,190400.0,5.0322,5.0585,5.0322,5.0497,190400.0
2010-09-10 09:50:00,5.76,5.78,5.76,5.77,317600.0,5.0497,5.0673,5.0497,5.0585,317600.0
2010-09-10 10:00:00,5.77,5.77,5.75,5.76,268800.0,5.0585,5.0585,5.041,5.0497,268800.0
2010-09-10 10:10:00,5.76,5.76,5.75,5.75,438400.0,5.0497,5.0497,5.041,5.041,438400.0
2010-09-10 10:20:00,5.75,5.77,5.75,5.75,529600.0,5.041,5.0585,5.041,5.041,529600.0
2010-09-10 10:30:00,5.75,5.77,5.75,5.77,561600.0,5.041,5.0585,5.041,5.0585,561600.0
2010-09-10 10:40:00,5.77,5.78,5.77,5.77,345600.0,5.0585,5.0673,5.0585,5.0585,345600.0
2010-09-10 10:50:00,5.77,5.78,5.77,5.77,520800.0,5.0585,5.0673,5.0585,5.0585,520800.0
2010-09-10 11:00:00,5.77,5.77,5.76,5.77,386400.0,5.0585,5.0585,5.0497,5.0585,386400.0
2010-09-10 11:10:00,5.77,5.77,5.77,5.77,124000.0,5.0585,5.0585,5.0585,5.0585,124000.0
2010-09-10 11:20:00,5.77,5.77,5.76,5.77,187200.0,5.0585,5.0585,5.0497,5.0585,187200.0
2010-09-10 11:30:00,5.77,5.77,5.75,5.75,166400.0,5.0585,5.0585,5.041,5.041,166400.0
2010-09-10 11:40:00,5.75,5.75,5.74,5.74,221600.0,5.041,5.041,5.0322,5.0322,221600.0
2010-09-10 11:50:00,5.74,5.75,5.73,5.73,145600.0,5.0322,5.041,5.0234,5.0234,145600.0
2010-09-10 12:00:00,5.73,5.74,5.73,5.73,248000.0,5.0234,5.0322,5.0234,5.0234,248000.0
2010-09-10 12:10:00,5.73,5.75,5.73,5.74,420800.0,5.0234,5.041,5.0234,5.0322,420800.0
2010-09-10 12:20:00,5.74,5.75,5.74,5.74,113600.0,5.0322,5.041,5.0322,5.0322,113600.0
2010-09-10 12:30:00,5.74,5.74,5.73,5.73,184800.0,5.0322,5.0322,5.0234,5.0234,184800.0
2010-09-10 12:40:00,5.73,5.75,5.73,5.74,113600.0,5.0234,5.041,5.0234,5.0322,113600.0
2010-09-10 12:50:00,5.75,5.75,5.74,5.74,137600.0,5.041,5.041,5.0322,5.0322,137600.0
2010-09-10 13:00:00,5.74,5.75,5.74,5.75,124800.0,5.0322,5.041,5.0322,5.041,124800.0
2010-09-10 13:10:00,5.74,5.75,5.74,5.74,136000.0,5.0322,5.041,5.0322,5.0322,136000.0
2010-09-10 13:20:00,5.74,5.74,5.73,5.74,90400.0,5.0322,5.0322,5.0234,5.0322,90400.0
2010-09-10 13:30:00,5.73,5.74,5.73,5.74,160000.0,5.0234,5.0322,5.0234,5.0322,160000.0
2010-09-10 13:40:00,5.74,5.74,5.73,5.73,241600.0,5.0322,5.0322,5.0234,5.0234,241600.0
2010-09-10 13:50:00,5.73,5.74,5.73,5.73,172800.0,5.0234,5.0322,5.0234,5.0234,172800.0
2010-09-10 14:00:00,5.73,5.74,5.73,5.73,260800.0,5.0234,5.0322,5.0234,5.0234,260800.0
2010-09-10 14:10:00,5.74,5.74,5.73,5.74,232000.0,5.0322,5.0322,5.0234,5.0322,232000.0
2010-09-10 14:20:00,5.74,5.74,5.73,5.74,229600.0,5.0322,5.0322,5.0234,5.0322,229600.0
2010-09-10 14:30:00,5.74,5.75,5.74,5.74,380000.0,5.0322,5.041,5.0322,5.0322,380000.0
2010-09-10 14:40:00,5.74,5.74,5.73,5.74,334400.0,5.0322,5.0322,5.0234,5.0322,334400.0
2010-09-10 14:50:00,5.73,5.74,5.73,5.74,131200.0,5.0234,5.0322,5.0234,5.0322,131200.0
2010-09-10 15:00:00,5.74,5.74,5.73,5.73,291200.0,5.0322,5.0322,5.0234,5.0234,291200.0
2010-09-10 15:10:00,5.73,5.74,5.73,5.74,320000.0,5.0234,5.0322,5.0234,5.0322,320000.0
2010-09-10 15:20:00,5.73,5.74,5.73,5.74,400800.0,5.0234,5.0322,5.0234,5.0322,400800.0
2010-09-10 15:30:00,5.74,5.74,5.73,5.73,729600.0,5.0322,5.0322,5.0234,5.0234,729600.0
2010-09-10 15:40:00,5.73,5.74,5.73,5.73,483200.0,5.0234,5.0322,5.0234,5.0234,483200.0
2010-09-10 15:50:00,5.73,5.74,5.73,5.74,694400.0,5.0234,5.0322,5.0234,5.0322,694400.0
2010-09-13 09:30:00,5.8,5.82,5.78,5.82,256000.0,5.0864,5.1039,5.0689,5.1039,256000.0
2010-09-13 09:40:00,5.82,5.84,5.82,5.83,217600.0,5.1039,5.1215,5.1039,5.1127,217600.0
2010-09-13 09:50:00,5.83,5.85,5.83,5.83,251200.0,5.1127,5.1302,5.1127,5.1127,251200.0
2010-09-13 10:00:00,5.83,5.87,5.83,5.86,202400.0,5.1127,5.1478,5.1127,5.139,202400.0
2010-09-13 10:10:00,5.86,5.86,5.84,5.84,151200.0,5.139,5.139,5.1215,5.1215,151200.0
2010-09-13 10:20:00,5.84,5.85,5.83,5.84,298400.0,5.1215,5.1302,5.1127,5.1215,298400.0
2010-09-13 10:30:00,5.84,5.86,5.84,5.85,295200.0,5.1215,5.139,5.1215,5.1302,295200.0
2010-09-13 10:40:00,5.85,5.87,5.85,5.87,227200.0,5.1302,5.1478,5.1302,5.1478,227200.0
2010-09-13 10:50:00,5.87,5.87,5.86,5.86,73600.0,5.1478,5.1478,5.139,5.139,73600.0
2010-09-13 11:00:00,5.86,5.89,5.86,5.89,257600.0,5.139,5.1653,5.139,5.1653,257600.0
2010-09-13 11:10:00,5.89,5.9,5.89,5.9,238400.0,5.1653,5.1741,5.1653,5.1741,238400.0
2010-09-13 11:20:00,5.9,5.9,5.9,5.9,119200.0,5.1741,5.1741,5.1741,5.1741,119200.0
2010-09-13 11:30:00,5.9,5.9,5.89,5.9,125600.0,5.1741,5.1741,5.1653,5.1741,125600.0
2010-09-13 11:40:00,5.9,5.91,5.89,5.9,147200.0,5.1741,5.1829,5.1653,5.1741,147200.0
2010-09-13 11:50:00,5.9,5.91,5.9,5.91,164800.0,5.1741,5.1829,5.1741,5.1829,164800.0
2010-09-13 12:00:00,5.91,5.93,5.91,5.91,376800.0,5.1829,5.2004,5.1829,5.1829,376800.0
2010-09-13 12:10:00,5.91,5.91,5.91,5.91,166400.0,5.1829,5.1829,5.1829,5.1829,166400.0
2010-09-13 12:20:00,5.91,5.91,5.89,5.9,204800.0,5.1829,5.1829,5.1653,5.1741,204800.0
2010-09-13 12:30:00,5.9,5.9,5.89,5.9,126400.0,5.1741,5.1741,5.1653,5.1741,126400.0
2010-09-13 12:40:00,5.9,5.91,5.9,5.9,78400.0,5.1741,5.1829,5.1741,5.1741,78400.0
2010-09-13 12:50:00,5.9,5.9,5.89,5.9,112800.0,5.1741,5.1741,5.1653,5.1741,112800.0
2010-09-13 13:00:00,5.9,5.9,5.89,5.89,43200.0,5.1741,5.1741,5.1653,5.1653,43200.0
2010-09-13 13:10:00,5.89,5.9,5.88,5.88,176800.0,5.1653,5.1741,5.1566,5.1566,176800.0
2010-09-13 13:20:00,5.89,5.91,5.89,5.9,49600.0,5.1653,5.1829,5.1653,5.1741,49600.0
2010-09-13 13:30:00,5.9,5.91,5.9,5.91,76000.0,5.1741,5.1829,5.1741,5.1829,76000.0
2010-09-13 13:40:00,5.91,5.91,5.9,5.91,96800.0,5.1829,5.1829,5.1741,5.1829,96800.0
2010-09-13 13:50:00,5.91,5.91,5.9,5.9,51200.0,5.1829,5.1829,5.1741,5.1741,51200.0
2010-09-13 14:00:00,5.9,5.9,5.89,5.9,156000.0,5.1741,5.1741,5.1653,5.1741,156000.0
2010-09-13 14:10:00,5.9,5.91,5.89,5.91,74400.0,5.1741,5.1829,5.1653,5.1829,74400.0
2010-09-13 14:20:00,5.91,5.91,5.9,5.91,146400.0,5.1829,5.1829,5.1741,5.1829,146400.0
2010-09-13 14:30:00,5.91,5.92,5.91,5.91,91200.0,5.1829,5.1916,5.1829,5.1829,91200.0
2010-09-13 14:40:00,5.91,5.92,5.91,5.92,104000.0,5.1829,5.1916,5.1829,5.1916,104000.0
2010-09-13 14:50:00,5.91,5.92,5.91,5.92,84000.0,5.1829,5.1916,5.1829,5.1916,84000.0
2010-09-13 15:00:00,5.92,5.92,5.91,5.91,358400.0,5.1916,5.1916,5.1829,5.1829,358400.0
2010-09-13 15:10:00,5.91,5.92,5.91,5.92,108000.0,5.1829,5.1916,5.1829,5.1916,108000.0
2010-09-13 15:20:00,5.92,5.92,5.91,5.92,396000.0,5.1916,5.1916,5.1829,5.1916,396000.0
2010-09-13 15:30:00,5.92,5.92,5.91,5.92,213600.0,5.1916,5.1916,5.1829,5.1916,213600.0
2010-09-13 15:40:00,5.92,5.93,5.92,5.93,390400.0,5.1916,5.2004,5.1916,5.2004,390400.0
2010-09-13 15:50:00,5.93,5.93,5.92,5.92,572800.0,5.2004,5.2004,5.1916,5.1916,572800.0
2010-09-14 09:30:00,5.91,5.92,5.86,5.87,360000.0,5.1829,5.1916,5.139,5.1478,360000.0
2010-09-14 09:40:00,5.86,5.87,5.85,5.86,211200.0,5.139,5.1478,5.1302,5.139,211200.0
2010-09-14 09:50:00,5.86,5.87,5.86,5.87,210400.0,5.139,5.1478,5.139,5.1478,210400.0
2010-09-14 10:00:00,5.87,5.89,5.86,5.87,315200.0,5.1478,5.1653,5.139,5.1478,315200.0
2010-09-14 10:10:00,5.87,5.9,5.87,5.9,119200.0,5.1478,5.1741,5.1478,5.1741,119200.0
2010-09-14 10:20:00,5.9,5.9,5.89,5.9,177600.0,5.1741,5.1741,5.1653,5.1741,177600.0
2010-09-14 10:30:00,5.9,5.91,5.89,5.89,212000.0,5.1741,5.1829,5.1653,5.1653,212000.0
2010-09-14 10:40:00,5.89,5.93,5.89,5.92,167200.0,5.1653,5.2004,5.1653,5.1916,167200.0
2010-09-14 10:50:00,5.92,5.92,5.91,5.92,84800.0,5.1916,5.1916,5.1829,5.1916,84800.0
2010-09-14 11:00:00,5.92,5.92,5.91,5.92,122400.0,5.1916,5.1916,5.1829,5.1916,122400.0
2010-09-14 11:10:00,5.92,5.93,5.92,5.92,84800.0,5.1916,5.2004,5.1916,5.1916,84800.0
2010-09-14 11:20:00,5.92,5.92,5.91,5.91,88800.0,5.1916,5.1916,5.1829,5.1829,88800.0
2010-09-14 11:30:00,5.91,5.93,5.91,5.92,101600.0,5.1829,5.2004,5.1829,5.1916,101600.0
2010-09-14 11:40:00,5.93,5.94,5.93,5.93,128800.0,5.2004,5.2092,5.2004,5.2004,128800.0
2010-09-14 11:50:00,5.94,5.96,5.93,5.96,59200.0,5.2092,5.2267,5.2004,5.2267,59200.0
2010-09-14 12:00:00,5.95,5.96,5.95,5.96,96800.0,5.2179,5.2267,5.2179,5.2267,96800.0
2010-09-14 12:10:00,5.96,5.96,5.95,5.96,98400.0,5.2267,5.2267,5.2179,5.2267,98400.0
2010-09-14 12:20:00,5.95,5.95,5.95,5.95,56800.0,5.2179,5.2179,5.2179,5.2179,56800.0
2010-09-14 12:30:00,5.95,5.95,5.94,5.95,78400.0,5.2179,5.2179,5.2092,5.2179,78400.0
2010-09-14 12:40:00,5.95,5.95,5.93,5.93,76800.0,5.2179,5.2179,5.2004,5.2004,76800.0
2010-09-14 12:50:00,5.93,5.93,5.92,5.92,102400.0,5.2004,5.2004,5.1916,5.1916,102400.0
2010-09-14 13:00:00,5.92,5.93,5.92,5.93,44800.0,5.1916,5.2004,5.1916,5.2004,44800.0
2010-09-14 13:10:00,5.93,5.93,5.92,5.93,74400.0,5.2004,5.2004,5.1916,5.2004,74400.0
2010-09-14 13:20:00,5.92,5.92,5.92,5.92,47200.0,5.1916,5.1916,5.1916,5.1916,47200.0
2010-09-14 13:30:00,5.92,5.94,5.92,5.93,88000.0,5.1916,5.2092,5.1916,5.2004,88000.0
2010-09-14 13:40:00,5.93,5.93,5.91,5.91,90400.0,5.2004,5.2004,5.1829,5.1829,90400.0
2010-09-14 13:50:00,5.91,5.92,5.91,5.92,80000.0,5.1829,5.1916,5.1829,5.1916,80000.0
2010-09-14 14:00:00,5.92,5.92,5.92,5.92,56000.0,5.1916,5.1916,5.1916,5.1916,56000.0
2010-09-14 14:10:00,5.92,5.93,5.92,5.92,58400.0,5.1916,5.2004,5.1916,5.1916,58400.0
2010-09-14 14:20:00,5.92,5.92,5.91,5.92,181600.0,5.1916,5.1916,5.1829,5.1916,181600.0
2010-09-14 14:30:00,5.92,5.93,5.91,5.93,172800.0,5.1916,5.2004,5.1829,5.2004,172800.0
2010-09-14 14:40:00,5.93,5.94,5.93,5.93,89600.0,5.2004,5.2092,5.2004,5.2004,89600.0
2010-09-14 14:50:00,5.94,5.94,5.93,5.94,81600.0,5.2092,5.2092,5.2004,5.2092,81600.0
2010-09-14 15:00:00,5.94,5.94,5.93,5.94,104000.0,5.2092,5.2092,5.2004,5.2092,104000.0
2010-09-14 15:10:00,5.94,5.94,5.94,5.94,138400.0,5.2092,5.2092,5.2092,5.2092,138400.0
2010-09-14 15:20:00,5.94,5.95,5.94,5.94,196800.0,5.2092,5.2179,5.2092,5.2092,196800.0
2010-09-14 15:30:00,5.94,5.95,5.94,5.95,139200.0,5.2092,5.2179,5.2092,5.2179,139200.0
2010-09-14 15:40:00,5.95,5.95,5.93,5.94,758400.0,5.2179,5.2179,5.2004,5.2092,758400.0
2010-09-14 15:50:00,5.95,5.95,5.93,5.93,947200.0,5.2179,5.2179,5.2004,5.2004,947200.0
2010-09-15 09:30:00,5.92,5.93,5.88,5.88,343200.0,5.1916,5.2004,5.1566,5.1566,343200.0
2010-09-15 09:40:00,5.88,5.9,5.86,5.9,161600.0,5.1566,5.1741,5.139,5.1741,161600.0
2010-09-15 09:50:00,5.9,5.91,5.89,5.91,129600.0,5.1741,5.1829,5.1653,5.1829,129600.0
2010-09-15 10:00:00,5.91,5.92,5.9,5.91,205600.0,5.1829,5.1916,5.1741,5.1829,205600.0
2010-09-15 10:10:00,5.91,5.93,5.91,5.92,654400.0,5.1829,5.2004,5.1829,5.1916,654400.0
2010-09-15 10:20:00,5.92,5.93,5.91,5.91,167200.0,5.1916,5.2004,5.1829,5.1829,167200.0
2010-09-15 10:30:00,5.91,5.91,5.9,5.9,106400.0,5.1829,5.1829,5.1741,5.1741,106400.0
2010-09-15 10:40:00,5.9,5.91,5.9,5.9,121600.0,5.1741,5.1829,5.1741,5.1741,121600.0
2010-09-15 10:50:00,5.9,5.91,5.89,5.91,116000.0,5.1741,5.1829,5.1653,5.1829,116000.0
2010-09-15 11:00:00,5.91,5.91,5.89,5.89,104000.0,5.1829,5.1829,5.1653,5.1653,104000.0
2010-09-15 11:10:00,5.89,5.89,5.88,5.89,80000.0,5.1653,5.1653,5.1566,5.1653,80000.0
2010-09-15 11:20:00,5.89,5.9,5.89,5.89,103200.0,5.1653,5.1741,5.1653,5.1653,103200.0
2010-09-15 11:30:00,5.89,5.9,5.89,5.89,115200.0,5.1653,5.1741,5.1653,5.1653,115200.0
2010-09-15 11:40:00,5.89,5.9,5.89,5.89,67200.0,5.1653,5.1741,5.1653,5.1653,67200.0
2010-09-15 11:50:00,5.89,5.91,5.89,5.91,196800.0,5.1653,5.1829,5.1653,5.1829,196800.0
2010-09-15 12:00:00,5.91,5.92,5.91,5.91,105600.0,5.1829,5.1916,5.1829,5.1829,105600.0
2010-09-15 12:10:00,5.91,5.91,5.9,5.9,88000.0,5.1829,5.1829,5.1741,5.1741,88000.0
2010-09-15 12:20:00,5.91,5.91,5.9,5.91,54400.0,5.1829,5.1829,5.1741,5.1829,54400.0
2010-09-15 12:30:00,5.91,5.92,5.91,5.91,68800.0,5.1829,5.1916,5.1829,5.1829,68800.0
2010-09-15 12:40:00,5.91,5.91,5.9,5.91,115200.0,5.1829,5.1829,5.1741,5.1829,115200.0
2010-09-15 12:50:00,5.91,5.91,5.9,5.91,58400.0,5.1829,5.1829,5.1741,5.1829,58400.0
2010-09-15 13:00:00,5.91,5.91,5.91,5.91,50400.0,5.1829,5.1829,5.1829,5.1829,50400.0
2010-09-15 13:10:00,5.91,5.92,5.91,5.92,132800.0,5.1829,5.1916,5.1829,5.1916,132800.0
2010-09-15 13:20:00,5.92,5.92,5.91,5.91,78400.0,5.1916,5.1916,5.1829,5.1829,78400.0
2010-09-15 13:30:00,5.91,5.91,5.9,5.9,78400.0,5.1829,5.1829,5.1741,5.1741,78400.0
2010-09-15 13:40:00,5.9,5.91,5.9,5.9,79200.0,5.1741,5.1829,5.1741,5.1741,79200.0
2010-09-15 13:50:00,5.9,5.91,5.9,5.91,101600.0,5.1741,5.1829,5.1741,5.1829,101600.0
2010-09-15 14:00:00,5.91,5.91,5.9,5.9,241600.0,5.1829,5.1829,5.1741,5.1741,241600.0
2010-09-15 14:10:00,5.9,5.9,5.89,5.89,115200.0,5.1741,5.1741,5.1653,5.1653,115200.0
2010-09-15 14:20:00,5.89,5.9,5.89,5.89,68000.0,5.1653,5.1741,5.1653,5.1653,68000.0
2010-09-15 14:30:00,5.89,5.9,5.88,5.89,132800.0,5.1653,5.1741,5.1566,5.1653,132800.0
2010-09-15 14:40:00,5.89,5.89,5.89,5.89,61600.0,5.1653,5.1653,5.1653,5.1653,61600.0
2010-09-15 14:50:00,5.89,5.9,5.88,5.9,98400.0,5.1653,5.1741,5.1566,5.1741,98400.0
2010-09-15 15:00:00,5.9,5.9,5.89,5.9,125600.0,5.1741,5.1741,5.1653,5.1741,125600.0
2010-09-15 15:10:00,5.9,5.91,5.9,5.91,116000.0,5.1741,5.1829,5.1741,5.1829,116000.0
2010-09-15 15:20:00,5.91,5.93,5.9,5.93,246400.0,5.1829,5.2004,5.1741,5.2004,246400.0
2010-09-15 15:30:00,5.93,5.93,5.92,5.92,233600.0,5.2004,5.2004,5.1916,5.1916,233600.0
2010-09-15 15:40:00,5.92,5.92,5.91,5.92,393600.0,5.1916,5.1916,5.1829,5.1916,393600.0
2010-09-15 15:50:00,5.92,5.92,5.91,5.92,774400.0,5.1916,5.1916,5.1829,5.1916,774400.0
2010-09-16 09:30:00,5.9,5.93,5.87,5.92,104800.0,5.1741,5.2004,5.1478,5.1916,104800.0
2010-09-16 09:40:00,5.92,5.92,5.89,5.91,112800.0,5.1916,5.1916,5.1653,5.1829,112800.0
2010-09-16 09:50:00,5.91,5.92,5.9,5.91,72800.0,5.1829,5.1916,5.1741,5.1829,72800.0
2010-09-16 10:00:00,5.91,5.93,5.88,5.91,224000.0,5.1829,5.2004,5.1566,5.1829,224000.0
2010-09-16 10:10:00,5.92,5.92,5.91,5.91,36800.0,5.1916,5.1916,5.1829,5.1829,36800.0
2010-09-16 10:20:00,5.91,5.92,5.91,5.91,49600.0,5.1829,5.1916,5.1829,5.1829,49600.0
2010-09-16 10:30:00,5.91,5.91,5.9,5.9,80000.0,5.1829,5.1829,5.1741,5.1741,80000.0
2010-09-16 10:40:00,5.9,5.92,5.9,5.91,143200.0,5.1741,5.1916,5.1741,5.1829,143200.0
2010-09-16 10:50:00,5.92,5.92,5.9,5.9,139200.0,5.1916,5.1916,5.1741,5.1741,139200.0
2010-09-16 11:00:00,5.9,5.91,5.9,5.9,34400.0,5.1741,5.1829,5.1741,5.1741,34400.0
2010-09-16 11:10:00,5.9,5.91,5.89,5.9,60800.0,5.1741,5.1829,5.1653,5.1741,60800.0
2010-09-16 11:20:00,5.9,5.9,5.88,5.89,79200.0,5.1741,5.1741,5.1566,5.1653,79200.0
2010-09-16 11:30:00,5.88,5.89,5.88,5.89,81600.0,5.1566,5.1653,5.1566,5.1653,81600.0
2010-09-16 11:40:00,5.89,5.89,5.88,5.88,44800.0,5.1653,5.1653,5.1566,5.1566,44800.0
2010-09-16 11:50:00,5.88,5.88,5.87,5.88,60800.0,5.1566,5.1566,5.1478,5.1566,60800.0
2010-09-16 12:00:00,5.88,5.88,5.86,5.86,68800.0,5.1566,5.1566,5.139,5.139,68800.0
2010-09-16 12:10:00,5.86,5.86,5.85,5.86,220000.0,5.139,5.139,5.1302,5.139,220000.0
2010-09-16 12:20:00,5.86,5.87,5.86,5.87,53600.0,5.139,5.1478,5.139,5.1478,53600.0
2010-09-16 12:30:00,5.87,5.88,5.87,5.88,60000.0,5.1478,5.1566,5.1478,5.1566,60000.0
2010-09-16 12:40:00,5.88,5.88,5.87,5.88,46400.0,5.1566,5.1566,5.1478,5.1566,46400.0
2010-09-16 12:50:00,5.88,5.89,5.88,5.88,73600.0,5.1566,5.1653,5.1566,5.1566,73600.0
2010-09-16 13:00:00,5.89,5.89,5.88,5.88,23200.0,5.1653,5.1653,5.1566,5.1566,23200.0
2010-09-16 13:10:00,5.88,5.88,5.86,5.86,80800.0,5.1566,5.1566,5.139,5.139,80800.0
2010-09-16 13:20:00,5.86,5.86,5.85,5.86,119200.0,5.139,5.139,5.1302,5.139,119200.0
2010-09-16 13:30:00,5.86,5.86,5.85,5.86,29600.0,5.139,5.139,5.1302,5.139,29600.0
2010-09-16 13:40:00,5.86,5.86,5.85,5.85,65600.0,5.139,5.139,5.1302,5.1302,65600.0
2010-09-16 13:50:00,5.85,5.86,5.85,5.86,41600.0,5.1302,5.139,5.1302,5.139,41600.0
2010-09-16 14:00:00,5.86,5.86,5.85,5.86,232800.0,5.139,5.139,5.1302,5.139,232800.0
2010-09-16 14:10:00,5.86,5.87,5.86,5.86,142400.0,5.139,5.1478,5.139,5.139,142400.0
2010-09-16 14:20:00,5.86,5.88,5.86,5.88,106400.0,5.139,5.1566,5.139,5.1566,106400.0
2010-09-16 14:30:00,5.88,5.88,5.87,5.88,134400.0,5.1566,5.1566,5.1478,5.1566,134400.0
2010-09-16 14:40:00,5.88,5.88,5.87,5.87,276000.0,5.1566,5.1566,5.1478,5.1478,276000.0
2010-09-16 14:50:00,5.87,5.87,5.87,5.87,109600.0,5.1478,5.1478,5.1478,5.1478,109600.0
2010-09-16 15:00:00,5.87,5.88,5.87,5.87,222400.0,5.1478,5.1566,5.1478,5.1478,222400.0
2010-09-16 15:10:00,5.87,5.88,5.87,5.88,312800.0,5.1478,5.1566,5.1478,5.1566,312800.0
2010-09-16 15:20:00,5.88,5.88,5.86,5.87,392800.0,5.1566,5.1566,5.139,5.1478,392800.0
2010-09-16 15:30:00,5.87,5.88,5.87,5.88,336800.0,5.1478,5.1566,5.1478,5.1566,336800.0
2010-09-16 15:40:00,5.88,5.88,5.87,5.87,336000.0,5.1566,5.1566,5.1478,5.1478,336000.0
2010-09-16 15:50:00,5.88,5.88,5.86,5.86,1163200.0,5.1566,5.1566,5.139,5.139,1163200.0
2010-09-17 09:30:00,5.91,5.92,5.89,5.9,1880000.0,5.1829,5.1916,5.1653,5.1741,1880000.0
2010-09-17 09:40:00,5.91,5.92,5.9,5.91,259200.0,5.1829,5.1916,5.1741,5.1829,259200.0
2010-09-17 09:50:00,5.91,5.91,5.87,5.89,291200.0,5.1829,5.1829,5.1478,5.1653,291200.0
2010-09-17 10:00:00,5.89,5.9,5.87,5.88,307200.0,5.1653,5.1741,5.1478,5.1566,307200.0
2010-09-17 10:10:00,5.88,5.89,5.86,5.89,217600.0,5.1566,5.1653,5.139,5.1653,217600.0
2010-09-17 10:20:00,5.89,5.89,5.88,5.89,188000.0,5.1653,5.1653,5.1566,5.1653,188000.0
2010-09-17 10:30:00,5.88,5.91,5.87,5.91,168800.0,5.1566,5.1829,5.1478,5.1829,168800.0
2010-09-17 10:40:00,5.91,5.92,5.9,5.92,174400.0,5.1829,5.1916,5.1741,5.1916,174400.0
2010-09-17 10:50:00,5.93,5.93,5.92,5.93,100000.0,5.2004,5.2004,5.1916,5.2004,100000.0
2010-09-17 11:00:00,5.93,5.95,5.93,5.95,133600.0,5.2004,5.2179,5.2004,5.2179,133600.0
2010-09-17 11:10:00,5.94,5.95,5.93,5.93,95200.0,5.2092,5.2179,5.2004,5.2004,95200.0
2010-09-17 11:20:00,5.93,5.93,5.9,5.91,193600.0,5.2004,5.2004,5.1741,5.1829,193600.0
2010-09-17 11:30:00,5.91,5.91,5.9,5.91,96800.0,5.1829,5.1829,5.1741,5.1829,96800.0
2010-09-17 11:40:00,5.91,5.92,5.9,5.9,48000.0,5.1829,5.1916,5.1741,5.1741,48000.0
2010-09-17 11:50:00,5.9,5.92,5.9,5.91,116000.0,5.1741,5.1916,5.1741,5.1829,116000.0
2010-09-17 12:00:00,5.91,5.92,5.91,5.92,56800.0,5.1829,5.1916,5.1829,5.1916,56800.0
2010-09-17 12:10:00,5.92,5.92,5.91,5.92,44000.0,5.1916,5.1916,5.1829,5.1916,44000.0
2010-09-17 12:20:00,5.92,5.92,5.91,5.92,53600.0,5.1916,5.1916,5.1829,5.1916,53600.0
2010-09-17 12:30:00,5.92,5.92,5.91,5.92,80800.0,5.1916,5.1916,5.1829,5.1916,80800.0
2010-09-17 12:40:00,5.92,5.92,5.9,5.91,70400.0,5.1916,5.1916,5.1741,5.1829,70400.0
2010-09-17 12:50:00,5.91,5.91,5.9,5.9,65600.0,5.1829,5.1829,5.1741,5.1741,65600.0
2010-09-17 13:00:00,5.9,5.91,5.9,5.9,64800.0,5.1741,5.1829,5.1741,5.1741,64800.0
2010-09-17 13:10:00,5.9,5.9,5.89,5.89,96000.0,5.1741,5.1741,5.1653,5.1653,96000.0
2010-09-17 13:20:00,5.9,5.9,5.89,5.9,82400.0,5.1741,5.1741,5.1653,5.1741,82400.0
2010-09-17 13:30:00,5.9,5.9,5.9,5.9,61600.0,5.1741,5.1741,5.1741,5.1741,61600.0
2010-09-17 13:40:00,5.9,5.9,5.9,5.9,108800.0,5.1741,5.1741,5.1741,5.1741,108800.0
2010-09-17 13:50:00,5.9,5.91,5.9,5.9,156000.0,5.1741,5.1829,5.1741,5.1741,156000.0
2010-09-17 14:00:00,5.9,5.91,5.9,5.91,165600.0,5.1741,5.1829,5.1741,5.1829,165600.0
2010-09-17 14:10:00,5.91,5.92,5.9,5.9,192800.0,5.1829,5.1916,5.1741,5.1741,192800.0
2010-09-17 14:20:00,5.9,5.9,5.89,5.9,184800.0,5.1741,5.1741,5.1653,5.1741,184800.0
2010-09-17 14:30:00,5.9,5.91,5.9,5.91,116000.0,5.1741,5.1829,5.1741,5.1829,116000.0
2010-09-17 14:40:00,5.91,5.91,5.91,5.91,71200.0,5.1829,5.1829,5.1829,5.1829,71200.0
2010-09-17 14:50:00,5.91,5.92,5.91,5.92,80800.0,5.1829,5.1916,5.1829,5.1916,80800.0
2010-09-17 15:00:00,5.92,5.92,5.9,5.9,191200.0,5.1916,5.1916,5.1741,5.1741,191200.0
2010-09-17 15:10:00,5.9,5.9,5.89,5.9,167200.0,5.1741,5.1741,5.1653,5.1741,167200.0
2010-09-17 15:20:00,5.9,5.9,5.89,5.89,159200.0,5.1741,5.1741,5.1653,5.1653,159200.0
2010-09-17 15:30:00,5.89,5.91,5.89,5.91,306400.0,5.1653,5.1829,5.1653,5.1829,306400.0
2010-09-17 15:40:00,5.9,5.91,5.9,5.91,716800.0,5.1741,5.1829,5.1741,5.1829,716800.0
2010-09-17 15:50:00,5.91,5.92,5.91,5.91,930400.0,5.1829,5.1916,5.1829,5.1829,930400.0
2010-09-20 09:30:00,5.93,5.95,5.92,5.94,78400.0,5.2004,5.2179,5.1916,5.2092,78400.0
2010-09-20 09:40:00,5.94,5.94,5.91,5.92,106400.0,5.2092,5.2092,5.1829,5.1916,106400.0
2010-09-20 09:50:00,5.93,5.93,5.91,5.91,295200.0,5.2004,5.2004,5.1829,5.1829,295200.0
2010-09-20 10:00:00,5.91,5.96,5.91,5.96,220000.0,5.1829,5.2267,5.1829,5.2267,220000.0
2010-09-20 10:10:00,5.96,5.97,5.96,5.97,132000.0,5.2267,5.2355,5.2267,5.2355,132000.0
2010-09-20 10:20:00,5.97,5.98,5.97,5.97,102400.0,5.2355,5.2443,5.2355,5.2355,102400.0
2010-09-20 10:30:00,5.97,5.97,5.96,5.97,84000.0,5.2355,5.2355,5.2267,5.2355,84000.0
2010-09-20 10:40:00,5.97,5.99,5.97,5.98,188000.0,5.2355,5.253,5.2355,5.2443,188000.0
2010-09-20 10:50:00,5.98,5.99,5.97,5.97,278400.0,5.2443,5.253,5.2355,5.2355,278400.0
2010-09-20 11:00:00,5.98,5.98,5.97,5.97,114400.0,5.2443,5.2443,5.2355,5.2355,114400.0
2010-09-20 11:10:00,5.97,5.98,5.97,5.97,98400.0,5.2355,5.2443,5.2355,5.2355,98400.0
2010-09-20 11:20:00,5.97,5.98,5.97,5.98,29600.0,5.2355,5.2443,5.2355,5.2443,29600.0
2010-09-20 11:30:00,5.97,5.99,5.97,5.99,47200.0,5.2355,5.253,5.2355,5.253,47200.0
2010-09-20 11:40:00,5.98,5.99,5.98,5.98,193600.0,5.2443,5.253,5.2443,5.2443,193600.0
2010-09-20 11:50:00,5.98,5.98,5.98,5.98,46400.0,5.2443,5.2443,5.2443,5.2443,46400.0
2010-09-20 12:00:00,5.98,5.98,5.98,5.98,36000.0,5.2443,5.2443,5.2443,5.2443,36000.0
2010-09-20 12:10:00,5.98,5.99,5.98,5.98,62400.0,5.2443,5.253,5.2443,5.2443,62400.0
2010-09-20 12:20:00,5.98,5.98,5.97,5.97,33600.0,5.2443,5.2443,5.2355,5.2355,33600.0
2010-09-20 12:30:00,5.97,5.98,5.97,5.97,36000.0,5.2355,5.2443,5.2355,5.2355,36000.0
2010-09-20 12:40:00,5.97,5.99,5.97,5.99,42400.0,5.2355,5.253,5.2355,5.253,42400.0
2010-09-20 12:50:00,5.98,5.99,5.98,5.99,88000.0,5.2443,5.253,5.2443,5.253,88000.0
2010-09-20 13:00:00,5.99,5.99,5.99,5.99,44000.0,5.253,5.253,5.253,5.253,44000.0
2010-09-20 13:10:00,5.99,5.99,5.97,5.98,40800.0,5.253,5.253,5.2355,5.2443,40800.0
2010-09-20 13:20:00,5.98,5.99,5.98,5.99,52000.0,5.2443,5.253,5.2443,5.253,52000.0
2010-09-20 13:30:00,5.99,6.0,5.98,5.99,73600.0,5.253,5.2618,5.2443,5.253,73600.0
2010-09-20 13:40:00,5.99,6.0,5.99,5.99,38400.0,5.253,5.2618,5.253,5.253,38400.0
2010-09-20 13:50:00,5.99,6.0,5.99,6.0,34400.0,5.253,5.2618,5.253,5.2618,34400.0
2010-09-20 14:00:00,6.0,6.0,5.99,5.99,80800.0,5.2618,5.2618,5.253,5.253,80800.0
2010-09-20 14:10:00,5.99,6.0,5.99,6.0,97600.0,5.253,5.2618,5.253,5.2618,97600.0
2010-09-20 14:20:00,6.0,6.02,6.0,6.02,206400.0,5.2618,5.2793,5.2618,5.2793,206400.0
2010-09-20 14:30:00,6.02,6.02,6.01,6.02,89600.0,5.2793,5.2793,5.2706,5.2793,89600.0
2010-09-20 14:40:00,6.02,6.02,6.01,6.02,76000.0,5.2793,5.2793,5.2706,5.2793,76000.0
2010-09-20 14:50:00,6.01,6.03,6.01,6.02,157600.0,5.2706,5.2881,5.2706,5.2793,157600.0
2010-09-20 15:00:00,6.02,6.03,6.02,6.02,124000.0,5.2793,5.2881,5.2793,5.2793,124000.0
2010-09-20 15:10:00,6.02,6.03,6.02,6.03,180000.0,5.2793,5.2881,5.2793,5.2881,180000.0
2010-09-20 15:20:00,6.03,6.04,6.02,6.02,172800.0,5.2881,5.2969,5.2793,5.2793,172800.0
2010-09-20 15:30:00,6.02,6.04,6.02,6.04,292800.0,5.2793,5.2969,5.2793,5.2969,292800.0
2010-09-20 15:40:00,6.04,6.04,6.03,6.03,396000.0,5.2969,5.2969,5.2881,5.2881,396000.0
2010-09-20 15:50:00,6.03,6.04,6.03,6.03,726400.0,5.2881,5.2969,5.2881,5.2881,726400.0
2010-09-21 09:30:00,6.03,6.05,6.02,6.04,168000.0,5.2881,5.3056,5.2793,5.2969,168000.0
2010-09-21 09:40:00,6.04,6.04,6.0,6.01,132800.0,5.2969,5.2969,5.2618,5.2706,132800.0
2010-09-21 09:50:00,6.01,6.01,5.97,5.98,292000.0,5.2706,5.2706,5.2355,5.2443,292000.0
2010-09-21 10:00:00,5.98,5.99,5.97,5.98,293600.0,5.2443,5.253,5.2355,5.2443,293600.0
2010-09-21 10:10:00,5.98,5.98,5.97,5.98,144800.0,5.2443,5.2443,5.2355,5.2443,144800.0
2010-09-21 10:20:00,5.98,6.0,5.98,5.99,135200.0,5.2443,5.2618,5.2443,5.253,135200.0
2010-09-21 10:30:00,5.99,6.0,5.98,5.98,87200.0,5.253,5.2618,5.2443,5.2443,87200.0
2010-09-21 10:40:00,5.98,5.99,5.97,5.97,116800.0,5.2443,5.253,5.2355,5.2355,116800.0
2010-09-21 10:50:00,5.98,5.98,5.96,5.96,161600.0,5.2443,5.2443,5.2267,5.2267,161600.0
2010-09-21 11:00:00,5.96,5.97,5.95,5.96,156000.0,5.2267,5.2355,5.2179,5.2267,156000.0
2010-09-21 11:10:00,5.96,5.97,5.96,5.97,72800.0,5.2267,5.2355,5.2267,5.2355,72800.0
2010-09-21 11:20:00,5.97,5.97,5.95,5.95,53600.0,5.2355,5.2355,5.2179,5.2179,53600.0
2010-09-21 11:30:00,5.94,5.96,5.94,5.95,67200.0,5.2092,5.2267,5.2092,5.2179,67200.0
2010-09-21 11:40:00,5.95,5.95,5.95,5.95,88000.0,5.2179,5.2179,5.2179,5.2179,88000.0
2010-09-21 11:50:00,5.95,5.96,5.95,5.96,69600.0,5.2179,5.2267,5.2179,5.2267,69600.0
2010-09-21 12:00:00,5.96,5.98,5.95,5.98,326400.0,5.2267,5.2443,5.2179,5.2443,326400.0
2010-09-21 12:10:00,5.98,5.98,5.97,5.98,84000.0,5.2443,5.2443,5.2355,5.2443,84000.0
2010-09-21 12:20:00,5.98,5.98,5.97,5.97,108000.0,5.2443,5.2443,5.2355,5.2355,108000.0
2010-09-21 12:30:00,5.97,5.98,5.97,5.98,68800.0,5.2355,5.2443,5.2355,5.2443,68800.0
2010-09-21 12:40:00,5.97,5.98,5.97,5.97,48000.0,5.2355,5.2443,5.2355,5.2355,48000.0
2010-09-21 12:50:00,5.97,5.98,5.97,5.97,21600.0,5.2355,5.2443,5.2355,5.2355,21600.0
2010-09-21 13:00:00,5.97,5.97,5.96,5.96,74400.0,5.2355,5.2355,5.2267,5.2267,74400.0
2010-09-21 13:10:00,5.96,5.97,5.96,5.97,24000.0,5.2267,5.2355,5.2267,5.2355,24000.0
2010-09-21 13:20:00,5.96,5.97,5.96,5.96,54400.0,5.2267,5.2355,5.2267,5.2267,54400.0
2010-09-21 13:30:00,5.96,5.96,5.95,5.96,139200.0,5.2267,5.2267,5.2179,5.2267,139200.0
2010-09-21 13:40:00,5.96,5.96,5.95,5.96,36800.0,5.2267,5.2267,5.2179,5.2267,36800.0
2010-09-21 13:50:00,5.96,5.96,5.96,5.96,32000.0,5.2267,5.2267,5.2267,5.2267,32000.0
2010-09-21 14:00:00,5.96,5.96,5.95,5.95,68000.0,5.2267,5.2267,5.2179,5.2179,68000.0
2010-09-21 14:10:00,5.95,5.99,5.93,5.98,188800.0,5.2179,5.253,5.2004,5.2443,188800.0
2010-09-21 14:20:00,5.98,5.99,5.97,5.99,140000.0,5.2443,5.253,5.2355,5.253,140000.0
2010-09-21 14:30:00,5.99,6.03,5.98,6.03,173600.0,5.253,5.2881,5.2443,5.2881,173600.0
2010-09-21 14:40:00,6.03,6.04,6.01,6.02,157600.0,5.2881,5.2969,5.2706,5.2793,157600.0
2010-09-21 14:50:00,6.02,6.02,6.0,6.0,228000.0,5.2793,5.2793,5.2618,5.2618,228000.0
2010-09-21 15:00:00,6.0,6.0,5.98,6.0,308800.0,5.2618,5.2618,5.2443,5.2618,308800.0
2010-09-21 15:10:00,6.0,6.01,5.98,6.01,199200.0,5.2618,5.2706,5.2443,5.2706,199200.0
2010-09-21 15:20:00,6.01,6.01,5.99,6.0,232800.0,5.2706,5.2706,5.253,5.2618,232800.0
2010-09-21 15:30:00,6.0,6.0,5.95,5.96,889600.0,5.2618,5.2618,5.2179,5.2267,889600.0
2010-09-21 15:40:00,5.96,5.97,5.95,5.96,484800.0,5.2267,5.2355,5.2179,5.2267,484800.0
2010-09-21 15:50:00,5.96,5.98,5.96,5.97,671200.0,5.2267,5.2443,5.2267,5.2355,671200.0
2010-09-22 09:30:00,5.95,5.98,5.95,5.98,133600.0,5.2179,5.2443,5.2179,5.2443,133600.0
2010-09-22 09:40:00,5.98,6.0,5.98,5.99,59200.0,5.2443,5.2618,5.2443,5.253,59200.0
2010-09-22 09:50:00,6.0,6.0,5.97,5.98,93600.0,5.2618,5.2618,5.2355,5.2443,93600.0
2010-09-22 10:00:00,5.98,5.98,5.93,5.94,110400.0,5.2443,5.2443,5.2004,5.2092,110400.0
2010-09-22 10:10:00,5.94,5.95,5.93,5.93,319200.0,5.2092,5.2179,5.2004,5.2004,319200.0
2010-09-22 10:20:00,5.93,5.93,5.91,5.91,150400.0,5.2004,5.2004,5.1829,5.1829,150400.0
2010-09-22 10:30:00,5.91,5.92,5.9,5.91,167200.0,5.1829,5.1916,5.1741,5.1829,167200.0
2010-09-22 10:40:00,5.91,5.92,5.91,5.92,139200.0,5.1829,5.1916,5.1829,5.1916,139200.0
2010-09-22 10:50:00,5.92,5.93,5.92,5.92,132800.0,5.1916,5.2004,5.1916,5.1916,132800.0
2010-09-22 11:00:00,5.93,5.93,5.88,5.89,312000.0,5.2004,5.2004,5.1566,5.1653,312000.0
2010-09-22 11:10:00,5.89,5.9,5.88,5.89,144000.0,5.1653,5.1741,5.1566,5.1653,144000.0
2010-09-22 11:20:00,5.89,5.89,5.86,5.87,146400.0,5.1653,5.1653,5.139,5.1478,146400.0
2010-09-22 11:30:00,5.87,5.88,5.86,5.87,105600.0,5.1478,5.1566,5.139,5.1478,105600.0
2010-09-22 11:40:00,5.87,5.87,5.86,5.86,95200.0,5.1478,5.1478,5.139,5.139,95200.0
2010-09-22 11:50:00,5.86,5.87,5.86,5.86,139200.0,5.139,5.1478,5.139,5.139,139200.0
2010-09-22 12:00:00,5.87,5.87,5.86,5.87,155200.0,5.1478,5.1478,5.139,5.1478,155200.0
2010-09-22 12:10:00,5.87,5.88,5.87,5.87,156800.0,5.1478,5.1566,5.1478,5.1478,156800.0
2010-09-22 12:20:00,5.87,5.88,5.87,5.87,64000.0,5.1478,5.1566,5.1478,5.1478,64000.0
2010-09-22 12:30:00,5.87,5.87,5.86,5.86,72000.0,5.1478,5.1478,5.139,5.139,72000.0
2010-09-22 12:40:00,5.86,5.87,5.86,5.86,96000.0,5.139,5.1478,5.139,5.139,96000.0
2010-09-22 12:50:00,5.86,5.86,5.85,5.85,54400.0,5.139,5.139,5.1302,5.1302,54400.0
2010-09-22 13:00:00,5.86,5.86,5.84,5.84,100000.0,5.139,5.139,5.1215,5.1215,100000.0
2010-09-22 13:10:00,5.84,5.85,5.84,5.84,65600.0,5.1215,5.1302,5.1215,5.1215,65600.0
2010-09-22 13:20:00,5.84,5.85,5.84,5.85,103200.0,5.1215,5.1302,5.1215,5.1302,103200.0
2010-09-22 13:30:00,5.85,5.86,5.85,5.86,175200.0,5.1302,5.139,5.1302,5.139,175200.0
2010-09-22 13:40:00,5.86,5.86,5.85,5.86,88800.0,5.139,5.139,5.1302,5.139,88800.0
2010-09-22 13:50:00,5.86,5.86,5.85,5.85,168000.0,5.139,5.139,5.1302,5.1302,168000.0
2010-09-22 14:00:00,5.85,5.85,5.84,5.85,154400.0,5.1302,5.1302,5.1215,5.1302,154400.0
2010-09-22 14:10:00,5.85,5.85,5.84,5.84,174400.0,5.1302,5.1302,5.1215,5.1215,174400.0
2010-09-22 14:20:00,5.84,5.85,5.84,5.85,201600.0,5.1215,5.1302,5.1215,5.1302,201600.0
2010-09-22 14:30:00,5.85,5.87,5.85,5.87,183200.0,5.1302,5.1478,5.1302,5.1478,183200.0
2010-09-22 14:40:00,5.87,5.87,5.86,5.86,157600.0,5.1478,5.1478,5.139,5.139,157600.0
2010-09-22 14:50:00,5.86,5.86,5.86,5.86,220000.0,5.139,5.139,5.139,5.139,220000.0
2010-09-22 15:00:00,5.86,5.87,5.85,5.85,263200.0,5.139,5.1478,5.1302,5.1302,263200.0
2010-09-22 15:10:00,5.85,5.86,5.84,5.84,283200.0,5.1302,5.139,5.1215,5.1215,283200.0
2010-09-22 15:20:00,5.84,5.85,5.84,5.84,267200.0,5.1215,5.1302,5.1215,5.1215,267200.0
2010-09-22 15:30:00,5.84,5.86,5.84,5.85,357600.0,5.1215,5.139,5.1215,5.1302,357600.0
2010-09-22 15:40:00,5.85,5.85,5.84,5.84,587200.0,5.1302,5.1302,5.1215,5.1215,587200.0
2010-09-22 15:50:00,5.84,5.85,5.83,5.84,821600.0,5.1215,5.1302,5.1127,5.1215,821600.0
2010-09-23 09:30:00,5.79,5.82,5.76,5.82,369600.0,5.0776,5.1039,5.0513,5.1039,369600.0
2010-09-23 09:40:00,5.82,5.84,5.82,5.84,525600.0,5.1039,5.1215,5.1039,5.1215,525600.0
2010-09-23 09:50:00,5.84,5.84,5.82,5.83,486400.0,5.1215,5.1215,5.1039,5.1127,486400.0
2010-09-23 10:00:00,5.83,5.87,5.83,5.86,401600.0,5.1127,5.1478,5.1127,5.139,401600.0
2010-09-23 10:10:00,5.86,5.87,5.85,5.86,220000.0,5.139,5.1478,5.1302,5.139,220000.0
2010-09-23 10:20:00,5.86,5.89,5.86,5.89,284000.0,5.139,5.1653,5.139,5.1653,284000.0
2010-09-23 10:30:00,5.89,5.93,5.89,5.91,333600.0,5.1653,5.2004,5.1653,5.1829,333600.0
2010-09-23 10:40:00,5.91,5.93,5.91,5.91,128000.0,5.1829,5.2004,5.1829,5.1829,128000.0
2010-09-23 10:50:00,5.91,5.92,5.9,5.91,149600.0,5.1829,5.1916,5.1741,5.1829,149600.0
2010-09-23 11:00:00,5.91,5.91,5.91,5.91,110400.0,5.1829,5.1829,5.1829,5.1829,110400.0
2010-09-23 11:10:00,5.91,5.92,5.91,5.92,102400.0,5.1829,5.1916,5.1829,5.1916,102400.0
2010-09-23 11:20:00,5.92,5.93,5.92,5.93,84800.0,5.1916,5.2004,5.1916,5.2004,84800.0
2010-09-23 11:30:00,5.93,5.94,5.93,5.93,118400.0,5.2004,5.2092,5.2004,5.2004,118400.0
2010-09-23 11:40:00,5.93,5.93,5.92,5.93,100000.0,5.2004,5.2004,5.1916,5.2004,100000.0
2010-09-23 11:50:00,5.93,5.93,5.92,5.92,117600.0,5.2004,5.2004,5.1916,5.1916,117600.0
2010-09-23 12:00:00,5.92,5.92,5.91,5.91,71200.0,5.1916,5.1916,5.1829,5.1829,71200.0
2010-09-23 12:10:00,5.91,5.92,5.91,5.91,68000.0,5.1829,5.1916,5.1829,5.1829,68000.0
2010-09-23 12:20:00,5.91,5.92,5.91,5.91,68000.0,5.1829,5.1916,5.1829,5.1829,68000.0
2010-09-23 12:30:00,5.91,5.92,5.91,5.91,86400.0,5.1829,5.1916,5.1829,5.1829,86400.0
2010-09-23 12:40:00,5.91,5.92,5.91,5.91,68000.0,5.1829,5.1916,5.1829,5.1829,68000.0
2010-09-23 12:50:00,5.91,5.92,5.91,5.91,101600.0,5.1829,5.1916,5.1829,5.1829,101600.0
2010-09-23 13:00:00,5.91,5.92,5.91,5.91,66400.0,5.1829,5.1916,5.1829,5.1829,66400.0
2010-09-23 13:10:00,5.91,5.91,5.9,5.9,108000.0,5.1829,5.1829,5.1741,5.1741,108000.0
2010-09-23 13:20:00,5.9,5.92,5.9,5.91,70400.0,5.1741,5.1916,5.1741,5.1829,70400.0
2010-09-23 13:30:00,5.91,5.92,5.91,5.92,67200.0,5.1829,5.1916,5.1829,5.1916,67200.0
2010-09-23 13:40:00,5.92,5.92,5.91,5.91,92000.0,5.1916,5.1916,5.1829,5.1829,92000.0
2010-09-23 13:50:00,5.91,5.91,5.9,5.91,66400.0,5.1829,5.1829,5.1741,5.1829,66400.0
2010-09-23 14:00:00,5.9,5.92,5.9,5.91,117600.0,5.1741,5.1916,5.1741,5.1829,117600.0
2010-09-23 14:10:00,5.91,5.92,5.91,5.92,94400.0,5.1829,5.1916,5.1829,5.1916,94400.0
2010-09-23 14:20:00,5.92,5.92,5.91,5.91,106400.0,5.1916,5.1916,5.1829,5.1829,106400.0
2010-09-23 14:30:00,5.91,5.92,5.91,5.92,189600.0,5.1829,5.1916,5.1829,5.1916,189600.0
2010-09-23 14:40:00,5.91,5.92,5.9,5.91,182400.0,5.1829,5.1916,5.1741,5.1829,182400.0
2010-09-23 14:50:00,5.91,5.91,5.89,5.89,283200.0,5.1829,5.1829,5.1653,5.1653,283200.0
2010-09-23 15:00:00,5.9,5.9,5.88,5.88,245600.0,5.1741,5.1741,5.1566,5.1566,245600.0
2010-09-23 15:10:00,5.88,5.89,5.87,5.88,149600.0,5.1566,5.1653,5.1478,5.1566,149600.0
2010-09-23 15:20:00,5.89,5.89,5.86,5.86,201600.0,5.1653,5.1653,5.139,5.139,201600.0
2010-09-23 15:30:00,5.86,5.86,5.84,5.85,301600.0,5.139,5.139,5.1215,5.1302,301600.0
2010-09-23 15:40:00,5.85,5.86,5.85,5.86,347200.0,5.1302,5.139,5.1302,5.139,347200.0
2010-09-23 15:50:00,5.86,5.86,5.85,5.86,436800.0,5.139,5.139,5.1302,5.139,436800.0
2010-09-24 09:30:00,5.93,5.98,5.92,5.97,150400.0,5.2004,5.2443,5.1916,5.2355,150400.0
2010-09-24 09:40:00,5.98,6.0,5.97,5.97,156800.0,5.2443,5.2618,5.2355,5.2355,156800.0
2010-09-24 09:50:00,5.97,6.02,5.97,6.01,224800.0,5.2355,5.2793,5.2355,5.2706,224800.0
2010-09-24 10:00:00,6.01,6.01,5.98,6.01,205600.0,5.2706,5.2706,5.2443,5.2706,205600.0
2010-09-24 10:10:00,6.01,6.03,6.01,6.01,180000.0,5.2706,5.2881,5.2706,5.2706,180000.0
2010-09-24 10:20:00,6.01,6.03,6.01,6.03,157600.0,5.2706,5.2881,5.2706,5.2881,157600.0
2010-09-24 10:30:00,6.03,6.04,6.02,6.03,252000.0,5.2881,5.2969,5.2793,5.2881,252000.0
2010-09-24 10:40:00,6.03,6.05,6.03,6.05,196000.0,5.2881,5.3056,5.2881,5.3056,196000.0
2010-09-24 10:50:00,6.04,6.05,6.04,6.05,159200.0,5.2969,5.3056,5.2969,5.3056,159200.0
2010-09-24 11:00:00,6.05,6.06,6.05,6.06,143200.0,5.3056,5.3144,5.3056,5.3144,143200.0
2010-09-24 11:10:00,6.06,6.07,6.06,6.07,203200.0,5.3144,5.3232,5.3144,5.3232,203200.0
2010-09-24 11:20:00,6.07,6.07,6.06,6.07,106400.0,5.3232,5.3232,5.3144,5.3232,106400.0
2010-09-24 11:30:00,6.07,6.07,6.06,6.06,76000.0,5.3232,5.3232,5.3144,5.3144,76000.0
2010-09-24 11:40:00,6.06,6.07,6.06,6.07,111200.0,5.3144,5.3232,5.3144,5.3232,111200.0
2010-09-24 11:50:00,6.07,6.07,6.06,6.07,192000.0,5.3232,5.3232,5.3144,5.3232,192000.0
2010-09-24 12:00:00,6.07,6.07,6.05,6.05,84800.0,5.3232,5.3232,5.3056,5.3056,84800.0
2010-09-24 12:10:00,6.05,6.05,6.05,6.05,50400.0,5.3056,5.3056,5.3056,5.3056,50400.0
2010-09-24 12:20:00,6.05,6.05,6.04,6.05,56800.0,5.3056,5.3056,5.2969,5.3056,56800.0
2010-09-24 12:30:00,6.05,6.06,6.05,6.05,74400.0,5.3056,5.3144,5.3056,5.3056,74400.0
2010-09-24 12:40:00,6.05,6.06,6.05,6.06,110400.0,5.3056,5.3144,5.3056,5.3144,110400.0
2010-09-24 12:50:00,6.06,6.06,6.05,6.06,63200.0,5.3144,5.3144,5.3056,5.3144,63200.0
2010-09-24 13:00:00,6.06,6.07,6.06,6.06,102400.0,5.3144,5.3232,5.3144,5.3144,102400.0
2010-09-24 13:10:00,6.06,6.07,6.06,6.07,35200.0,5.3144,5.3232,5.3144,5.3232,35200.0
2010-09-24 13:20:00,6.07,6.07,6.06,6.07,88000.0,5.3232,5.3232,5.3144,5.3232,88000.0
2010-09-24 13:30:00,6.07,6.08,6.07,6.08,105600.0,5.3232,5.3319,5.3232,5.3319,105600.0
2010-09-24 13:40:00,6.08,6.08,6.07,6.08,58400.0,5.3319,5.3319,5.3232,5.3319,58400.0
2010-09-24 13:50:00,6.08,6.08,6.07,6.07,52800.0,5.3319,5.3319,5.3232,5.3232,52800.0
2010-09-24 14:00:00,6.07,6.08,6.06,6.06,52800.0,5.3232,5.3319,5.3144,5.3144,52800.0
2010-09-24 14:10:00,6.06,6.07,6.06,6.07,168000.0,5.3144,5.3232,5.3144,5.3232,168000.0
2010-09-24 14:20:00,6.07,6.07,6.06,6.07,112000.0,5.3232,5.3232,5.3144,5.3232,112000.0
2010-09-24 14:30:00,6.06,6.06,6.06,6.06,201600.0,5.3144,5.3144,5.3144,5.3144,201600.0
2010-09-24 14:40:00,6.06,6.07,6.06,6.06,130400.0,5.3144,5.3232,5.3144,5.3144,130400.0
2010-09-24 14:50:00,6.06,6.07,6.06,6.07,110400.0,5.3144,5.3232,5.3144,5.3232,110400.0
2010-09-24 15:00:00,6.07,6.07,6.06,6.07,132800.0,5.3232,5.3232,5.3144,5.3232,132800.0
2010-09-24 15:10:00,6.07,6.08,6.07,6.07,152800.0,5.3232,5.3319,5.3232,5.3232,152800.0
2010-09-24 15:20:00,6.07,6.08,6.07,6.07,148800.0,5.3232,5.3319,5.3232,5.3232,148800.0
2010-09-24 15:30:00,6.07,6.09,6.07,6.08,275200.0,5.3232,5.3407,5.3232,5.3319,275200.0
2010-09-24 15:40:00,6.09,6.09,6.08,6.08,338400.0,5.3407,5.3407,5.3319,5.3319,338400.0
2010-09-24 15:50:00,6.08,6.09,6.08,6.08,472000.0,5.3319,5.3407,5.3319,5.3319,472000.0
2010-09-27 09:30:00,6.07,6.07,6.05,6.06,222400.0,5.3232,5.3232,5.3056,5.3144,222400.0
2010-09-27 09:40:00,6.06,6.07,6.03,6.04,300800.0,5.3144,5.3232,5.2881,5.2969,300800.0
2010-09-27 09:50:00,6.03,6.05,6.02,6.05,291200.0,5.2881,5.3056,5.2793,5.3056,291200.0
2010-09-27 10:00:00,6.05,6.05,6.03,6.04,142400.0,5.3056,5.3056,5.2881,5.2969,142400.0
2010-09-27 10:10:00,6.04,6.04,6.01,6.01,105600.0,5.2969,5.2969,5.2706,5.2706,105600.0
2010-09-27 10:20:00,6.01,6.03,6.01,6.03,168800.0,5.2706,5.2881,5.2706,5.2881,168800.0
2010-09-27 10:30:00,6.03,6.03,6.01,6.02,171200.0,5.2881,5.2881,5.2706,5.2793,171200.0
2010-09-27 10:40:00,6.02,6.04,6.02,6.04,126400.0,5.2793,5.2969,5.2793,5.2969,126400.0
2010-09-27 10:50:00,6.03,6.04,6.03,6.03,101600.0,5.2881,5.2969,5.2881,5.2881,101600.0
2010-09-27 11:00:00,6.03,6.04,6.02,6.02,52800.0,5.2881,5.2969,5.2793,5.2793,52800.0
2010-09-27 11:10:00,6.02,6.02,6.0,6.01,92800.0,5.2793,5.2793,5.2618,5.2706,92800.0
2010-09-27 11:20:00,6.01,6.02,6.01,6.01,76000.0,5.2706,5.2793,5.2706,5.2706,76000.0
2010-09-27 11:30:00,6.02,6.02,6.0,6.0,130400.0,5.2793,5.2793,5.2618,5.2618,130400.0
2010-09-27 11:40:00,6.0,6.01,6.0,6.0,62400.0,5.2618,5.2706,5.2618,5.2618,62400.0
2010-09-27 11:50:00,6.01,6.01,6.0,6.0,90400.0,5.2706,5.2706,5.2618,5.2618,90400.0
2010-09-27 12:00:00,6.0,6.01,6.0,6.01,180000.0,5.2618,5.2706,5.2618,5.2706,180000.0
2010-09-27 12:10:00,6.0,6.01,6.0,6.01,73600.0,5.2618,5.2706,5.2618,5.2706,73600.0
2010-09-27 12:20:00,6.01,6.02,6.01,6.02,144000.0,5.2706,5.2793,5.2706,5.2793,144000.0
2010-09-27 12:30:00,6.01,6.02,6.01,6.01,99200.0,5.2706,5.2793,5.2706,5.2706,99200.0
2010-09-27 12:40:00,6.01,6.02,6.01,6.02,59200.0,5.2706,5.2793,5.2706,5.2793,59200.0
2010-09-27 12:50:00,6.02,6.02,6.01,6.01,42400.0,5.2793,5.2793,5.2706,5.2706,42400.0
2010-09-27 13:00:00,6.01,6.02,6.0,6.02,65600.0,5.2706,5.2793,5.2618,5.2793,65600.0
2010-09-27 13:10:00,6.02,6.02,6.02,6.02,56000.0,5.2793,5.2793,5.2793,5.2793,56000.0
2010-09-27 13:20:00,6.02,6.03,6.02,6.03,78400.0,5.2793,5.2881,5.2793,5.2881,78400.0
2010-09-27 13:30:00,6.03,6.03,6.03,6.03,38400.0,5.2881,5.2881,5.2881,5.2881,38400.0
2010-09-27 13:40:00,6.03,6.05,6.03,6.05,163200.0,5.2881,5.3056,5.2881,5.3056,163200.0
2010-09-27 13:50:00,6.05,6.06,6.05,6.06,101600.0,5.3056,5.3144,5.3056,5.3144,101600.0
2010-09-27 14:00:00,6.06,6.08,6.06,6.08,481600.0,5.3144,5.3319,5.3144,5.3319,481600.0
2010-09-27 14:10:00,6.08,6.09,6.07,6.09,359200.0,5.3319,5.3407,5.3232,5.3407,359200.0
2010-09-27 14:20:00,6.08,6.1,6.08,6.1,159200.0,5.3319,5.3495,5.3319,5.3495,159200.0
2010-09-27 14:30:00,6.1,6.11,6.1,6.11,347200.0,5.3495,5.3583,5.3495,5.3583,347200.0
2010-09-27 14:40:00,6.11,6.11,6.1,6.1,250400.0,5.3583,5.3583,5.3495,5.3495,250400.0
2010-09-27 14:50:00,6.1,6.1,6.09,6.09,133600.0,5.3495,5.3495,5.3407,5.3407,133600.0
2010-09-27 15:00:00,6.09,6.1,6.08,6.08,174400.0,5.3407,5.3495,5.3319,5.3319,174400.0
2010-09-27 15:10:00,6.08,6.08,6.08,6.08,100000.0,5.3319,5.3319,5.3319,5.3319,100000.0
2010-09-27 15:20:00,6.08,6.1,6.08,6.09,108000.0,5.3319,5.3495,5.3319,5.3407,108000.0
2010-09-27 15:30:00,6.09,6.09,6.08,6.08,198400.0,5.3407,5.3407,5.3319,5.3319,198400.0
2010-09-27 15:40:00,6.08,6.08,6.06,6.06,201600.0,5.3319,5.3319,5.3144,5.3144,201600.0
2010-09-27 15:50:00,6.06,6.06,6.05,6.06,522400.0,5.3144,5.3144,5.3056,5.3144,522400.0
2010-09-28 09:30:00,6.07,6.07,6.02,6.02,192000.0,5.3232,5.3232,5.2793,5.2793,192000.0
2010-09-28 09:40:00,6.01,6.01,5.98,6.0,201600.0,5.2706,5.2706,5.2443,5.2618,201600.0
2010-09-28 09:50:00,6.0,6.02,5.99,5.99,140800.0,5.2618,5.2793,5.253,5.253,140800.0
2010-09-28 10:00:00,5.99,5.99,5.94,5.95,254400.0,5.253,5.253,5.2092,5.2179,254400.0
2010-09-28 10:10:00,5.95,5.99,5.95,5.99,96800.0,5.2179,5.253,5.2179,5.253,96800.0
2010-09-28 10:20:00,5.98,6.02,5.98,6.01,152000.0,5.2443,5.2793,5.2443,5.2706,152000.0
2010-09-28 10:30:00,6.01,6.02,6.0,6.02,176000.0,5.2706,5.2793,5.2618,5.2793,176000.0
2010-09-28 10:40:00,6.01,6.02,6.01,6.02,98400.0,5.2706,5.2793,5.2706,5.2793,98400.0
2010-09-28 10:50:00,6.01,6.03,6.01,6.02,60800.0,5.2706,5.2881,5.2706,5.2793,60800.0
2010-09-28 11:00:00,6.03,6.03,6.01,6.01,101600.0,5.2881,5.2881,5.2706,5.2706,101600.0
2010-09-28 11:10:00,6.0,6.03,6.0,6.02,74400.0,5.2618,5.2881,5.2618,5.2793,74400.0
2010-09-28 11:20:00,6.03,6.05,6.03,6.04,116000.0,5.2881,5.3056,5.2881,5.2969,116000.0
2010-09-28 11:30:00,6.05,6.06,6.05,6.06,116800.0,5.3056,5.3144,5.3056,5.3144,116800.0
2010-09-28 11:40:00,6.06,6.07,6.06,6.07,377600.0,5.3144,5.3232,5.3144,5.3232,377600.0
2010-09-28 11:50:00,6.07,6.07,6.06,6.07,233600.0,5.3232,5.3232,5.3144,5.3232,233600.0
2010-09-28 12:00:00,6.07,6.07,6.06,6.06,203200.0,5.3232,5.3232,5.3144,5.3144,203200.0
2010-09-28 12:10:00,6.06,6.07,6.06,6.07,107200.0,5.3144,5.3232,5.3144,5.3232,107200.0
2010-09-28 12:20:00,6.07,6.07,6.04,6.07,150400.0,5.3232,5.3232,5.2969,5.3232,150400.0
2010-09-28 12:30:00,6.07,6.07,6.06,6.07,51200.0,5.3232,5.3232,5.3144,5.3232,51200.0
2010-09-28 12:40:00,6.06,6.08,6.06,6.07,44800.0,5.3144,5.3319,5.3144,5.3232,44800.0
2010-09-28 12:50:00,6.07,6.08,6.07,6.08,79200.0,5.3232,5.3319,5.3232,5.3319,79200.0
2010-09-28 13:00:00,6.08,6.08,6.06,6.06,44000.0,5.3319,5.3319,5.3144,5.3144,44000.0
2010-09-28 13:10:00,6.06,6.07,6.06,6.06,56000.0,5.3144,5.3232,5.3144,5.3144,56000.0
2010-09-28 13:20:00,6.07,6.07,6.06,6.07,70400.0,5.3232,5.3232,5.3144,5.3232,70400.0
2010-09-28 13:30:00,6.07,6.08,6.07,6.08,90400.0,5.3232,5.3319,5.3232,5.3319,90400.0
2010-09-28 13:40:00,6.08,6.08,6.07,6.08,86400.0,5.3319,5.3319,5.3232,5.3319,86400.0
2010-09-28 13:50:00,6.08,6.1,6.08,6.1,106400.0,5.3319,5.3495,5.3319,5.3495,106400.0
2010-09-28 14:00:00,6.1,6.1,6.09,6.1,108800.0,5.3495,5.3495,5.3407,5.3495,108800.0
2010-09-28 14:10:00,6.1,6.1,6.09,6.1,152000.0,5.3495,5.3495,5.3407,5.3495,152000.0
2010-09-28 14:20:00,6.1,6.1,6.09,6.09,160800.0,5.3495,5.3495,5.3407,5.3407,160800.0
2010-09-28 14:30:00,6.09,6.1,6.08,6.09,312800.0,5.3407,5.3495,5.3319,5.3407,312800.0
2010-09-28 14:40:00,6.09,6.1,6.07,6.08,117600.0,5.3407,5.3495,5.3232,5.3319,117600.0
2010-09-28 14:50:00,6.08,6.08,6.07,6.08,64000.0,5.3319,5.3319,5.3232,5.3319,64000.0
2010-09-28 15:00:00,6.08,6.09,6.07,6.09,69600.0,5.3319,5.3407,5.3232,5.3407,69600.0
2010-09-28 15:10:00,6.09,6.1,6.08,6.1,114400.0,5.3407,5.3495,5.3319,5.3495,114400.0
2010-09-28 15:20:00,6.1,6.1,6.08,6.09,166400.0,5.3495,5.3495,5.3319,5.3407,166400.0
2010-09-28 15:30:00,6.09,6.11,6.09,6.11,328000.0,5.3407,5.3583,5.3407,5.3583,328000.0
2010-09-28 15:40:00,6.11,6.12,6.1,6.11,376000.0,5.3583,5.367,5.3495,5.3583,376000.0
2010-09-28 15:50:00,6.12,6.13,6.11,6.11,572000.0,5.367,5.3758,5.3583,5.3583,572000.0
2010-09-29 09:30:00,6.08,6.12,6.05,6.12,87200.0,5.3319,5.367,5.3056,5.367,87200.0
2010-09-29 09:40:00,6.12,6.14,6.12,6.12,893600.0,5.367,5.3846,5.367,5.367,893600.0
2010-09-29 09:50:00,6.12,6.12,6.09,6.1,74400.0,5.367,5.367,5.3407,5.3495,74400.0
2010-09-29 10:00:00,6.1,6.14,6.1,6.13,125600.0,5.3495,5.3846,5.3495,5.3758,125600.0
2010-09-29 10:10:00,6.13,6.14,6.11,6.11,166400.0,5.3758,5.3846,5.3583,5.3583,166400.0
2010-09-29 10:20:00,6.11,6.11,6.08,6.1,212000.0,5.3583,5.3583,5.3319,5.3495,212000.0
2010-09-29 10:30:00,6.1,6.12,6.09,6.11,100800.0,5.3495,5.367,5.3407,5.3583,100800.0
2010-09-29 10:40:00,6.11,6.12,6.09,6.09,196000.0,5.3583,5.367,5.3407,5.3407,196000.0
2010-09-29 10:50:00,6.08,6.09,6.07,6.09,94400.0,5.3319,5.3407,5.3232,5.3407,94400.0
2010-09-29 11:00:00,6.09,6.11,6.09,6.1,72000.0,5.3407,5.3583,5.3407,5.3495,72000.0
2010-09-29 11:10:00,6.1,6.1,6.09,6.1,72800.0,5.3495,5.3495,5.3407,5.3495,72800.0
2010-09-29 11:20:00,6.1,6.13,6.1,6.13,175200.0,5.3495,5.3758,5.3495,5.3758,175200.0
2010-09-29 11:30:00,6.13,6.13,6.13,6.13,84000.0,5.3758,5.3758,5.3758,5.3758,84000.0
2010-09-29 11:40:00,6.13,6.13,6.12,6.12,70400.0,5.3758,5.3758,5.367,5.367,70400.0
2010-09-29 11:50:00,6.13,6.13,6.12,6.12,88800.0,5.3758,5.3758,5.367,5.367,88800.0
2010-09-29 12:00:00,6.13,6.13,6.12,6.12,74400.0,5.3758,5.3758,5.367,5.367,74400.0
2010-09-29 12:10:00,6.12,6.13,6.12,6.13,67200.0,5.367,5.3758,5.367,5.3758,67200.0
2010-09-29 12:20:00,6.13,6.14,6.12,6.12,94400.0,5.3758,5.3846,5.367,5.367,94400.0
2010-09-29 12:30:00,6.12,6.13,6.11,6.12,58400.0,5.367,5.3758,5.3583,5.367,58400.0
2010-09-29 12:40:00,6.12,6.13,6.12,6.12,48000.0,5.367,5.3758,5.367,5.367,48000.0
2010-09-29 12:50:00,6.12,6.13,6.12,6.13,44000.0,5.367,5.3758,5.367,5.3758,44000.0
2010-09-29 13:00:00,6.13,6.13,6.12,6.12,75200.0,5.3758,5.3758,5.367,5.367,75200.0
2010-09-29 13:10:00,6.12,6.12,6.12,6.12,64000.0,5.367,5.367,5.367,5.367,64000.0
2010-09-29 13:20:00,6.12,6.13,6.12,6.12,66400.0,5.367,5.3758,5.367,5.367,66400.0
2010-09-29 13:30:00,6.12,6.12,6.11,6.11,88000.0,5.367,5.367,5.3583,5.3583,88000.0
2010-09-29 13:40:00,6.11,6.12,6.11,6.12,104000.0,5.3583,5.367,5.3583,5.367,104000.0
2010-09-29 13:50:00,6.12,6.14,6.12,6.13,102400.0,5.367,5.3846,5.367,5.3758,102400.0
2010-09-29 14:00:00,6.13,6.14,6.13,6.13,78400.0,5.3758,5.3846,5.3758,5.3758,78400.0
2010-09-29 14:10:00,6.13,6.14,6.13,6.13,102400.0,5.3758,5.3846,5.3758,5.3758,102400.0
2010-09-29 14:20:00,6.13,6.14,6.12,6.13,240000.0,5.3758,5.3846,5.367,5.3758,240000.0
2010-09-29 14:30:00,6.13,6.16,6.13,6.16,344800.0,5.3758,5.4021,5.3758,5.4021,344800.0
2010-09-29 14:40:00,6.16,6.17,6.15,6.15,183200.0,5.4021,5.4109,5.3933,5.3933,183200.0
2010-09-29 14:50:00,6.15,6.16,6.14,6.16,242400.0,5.3933,5.4021,5.3846,5.4021,242400.0
2010-09-29 15:00:00,6.16,6.16,6.13,6.14,624000.0,5.4021,5.4021,5.3758,5.3846,624000.0
2010-09-29 15:10:00,6.13,6.14,6.12,6.13,692800.0,5.3758,5.3846,5.367,5.3758,692800.0
2010-09-29 15:20:00,6.13,6.15,6.13,6.14,403200.0,5.3758,5.3933,5.3758,5.3846,403200.0
2010-09-29 15:30:00,6.14,6.15,6.13,6.15,521600.0,5.3846,5.3933,5.3758,5.3933,521600.0
2010-09-29 15:40:00,6.15,6.15,6.13,6.15,517600.0,5.3933,5.3933,5.3758,5.3933,517600.0
2010-09-29 15:50:00,6.15,6.15,6.14,6.15,540000.0,5.3933,5.3933,5.3846,5.3933,540000.0
2010-09-30 09:30:00,6.19,6.22,6.17,6.22,619200.0,5.4284,5.4547,5.4109,5.4547,619200.0
2010-09-30 09:40:00,6.22,6.25,6.2,6.23,556800.0,5.4547,5.481,5.4372,5.4635,556800.0
2010-09-30 09:50:00,6.24,6.24,6.21,6.22,305600.0,5.4723,5.4723,5.446,5.4547,305600.0
2010-09-30 10:00:00,6.22,6.22,6.2,6.2,266400.0,5.4547,5.4547,5.4372,5.4372,266400.0
2010-09-30 10:10:00,6.2,6.22,6.18,6.2,354400.0,5.4372,5.4547,5.4196,5.4372,354400.0
2010-09-30 10:20:00,6.2,6.21,6.18,6.19,312800.0,5.4372,5.446,5.4196,5.4284,312800.0
2010-09-30 10:30:00,6.18,6.23,6.18,6.22,500000.0,5.4196,5.4635,5.4196,5.4547,500000.0
2010-09-30 10:40:00,6.21,6.23,6.21,6.23,312800.0,5.446,5.4635,5.446,5.4635,312800.0
2010-09-30 10:50:00,6.23,6.23,6.19,6.2,186400.0,5.4635,5.4635,5.4284,5.4372,186400.0
2010-09-30 11:00:00,6.19,6.19,6.16,6.16,243200.0,5.4284,5.4284,5.4021,5.4021,243200.0
2010-09-30 11:10:00,6.16,6.17,6.15,6.16,106400.0,5.4021,5.4109,5.3933,5.4021,106400.0
2010-09-30 11:20:00,6.16,6.16,6.12,6.13,203200.0,5.4021,5.4021,5.367,5.3758,203200.0
2010-09-30 11:30:00,6.13,6.14,6.11,6.13,241600.0,5.3758,5.3846,5.3583,5.3758,241600.0
2010-09-30 11:40:00,6.13,6.14,6.13,6.14,365600.0,5.3758,5.3846,5.3758,5.3846,365600.0
2010-09-30 11:50:00,6.14,6.14,6.13,6.14,206400.0,5.3846,5.3846,5.3758,5.3846,206400.0
2010-09-30 12:00:00,6.14,6.14,6.11,6.12,429600.0,5.3846,5.3846,5.3583,5.367,429600.0
2010-09-30 12:10:00,6.11,6.13,6.11,6.12,92800.0,5.3583,5.3758,5.3583,5.367,92800.0
2010-09-30 12:20:00,6.12,6.13,6.11,6.12,80000.0,5.367,5.3758,5.3583,5.367,80000.0
2010-09-30 12:30:00,6.12,6.14,6.12,6.14,160000.0,5.367,5.3846,5.367,5.3846,160000.0
2010-09-30 12:40:00,6.14,6.17,6.14,6.16,112000.0,5.3846,5.4109,5.3846,5.4021,112000.0
2010-09-30 12:50:00,6.16,6.17,6.15,6.16,168000.0,5.4021,5.4109,5.3933,5.4021,168000.0
2010-09-30 13:00:00,6.16,6.16,6.15,6.15,46400.0,5.4021,5.4021,5.3933,5.3933,46400.0
2010-09-30 13:10:00,6.15,6.16,6.15,6.15,152800.0,5.3933,5.4021,5.3933,5.3933,152800.0
2010-09-30 13:20:00,6.15,6.15,6.14,6.15,154400.0,5.3933,5.3933,5.3846,5.3933,154400.0
2010-09-30 13:30:00,6.15,6.15,6.15,6.15,60000.0,5.3933,5.3933,5.3933,5.3933,60000.0
2010-09-30 13:40:00,6.15,6.15,6.14,6.15,111200.0,5.3933,5.3933,5.3846,5.3933,111200.0
2010-09-30 13:50:00,6.15,6.15,6.14,6.15,68800.0,5.3933,5.3933,5.3846,5.3933,68800.0
2010-09-30 14:00:00,6.16,6.16,6.15,6.15,62400.0,5.4021,5.4021,5.3933,5.3933,62400.0
2010-09-30 14:10:00,6.15,6.15,6.13,6.13,544000.0,5.3933,5.3933,5.3758,5.3758,544000.0
2010-09-30 14:20:00,6.14,6.14,6.14,6.14,145600.0,5.3846,5.3846,5.3846,5.3846,145600.0
2010-09-30 14:30:00,6.14,6.15,6.14,6.14,164000.0,5.3846,5.3933,5.3846,5.3846,164000.0
2010-09-30 14:40:00,6.14,6.16,6.14,6.15,155200.0,5.3846,5.4021,5.3846,5.3933,155200.0
2010-09-30 14:50:00,6.15,6.16,6.15,6.15,118400.0,5.3933,5.4021,5.3933,5.3933,118400.0
2010-09-30 15:00:00,6.15,6.15,6.14,6.15,77600.0,5.3933,5.3933,5.3846,5.3933,77600.0
2010-09-30 15:10:00,6.15,6.15,6.12,6.13,313600.0,5.3933,5.3933,5.367,5.3758,313600.0
2010-09-30 15:20:00,6.13,6.14,6.13,6.14,165600.0,5.3758,5.3846,5.3758,5.3846,165600.0
2010-09-30 15:30:00,6.14,6.15,6.13,6.13,237600.0,5.3846,5.3933,5.3758,5.3758,237600.0
2010-09-30 15:40:00,6.13,6.15,6.12,6.13,374400.0,5.3758,5.3933,5.367,5.3758,374400.0
2010-09-30 15:50:00,6.13,6.14,6.13,6.13,481600.0,5.3758,5.3846,5.3758,5.3758,481600.0
2010-10-01 09:30:00,6.19,6.21,6.18,6.19,150400.0,5.4284,5.446,5.4196,5.4284,150400.0
2010-10-01 09:40:00,6.2,6.2,6.18,6.19,97600.0,5.4372,5.4372,5.4196,5.4284,97600.0
2010-10-01 09:50:00,6.19,6.2,6.18,6.2,189600.0,5.4284,5.4372,5.4196,5.4372,189600.0
2010-10-01 10:00:00,6.19,6.2,6.15,6.17,484800.0,5.4284,5.4372,5.3933,5.4109,484800.0
2010-10-01 10:10:00,6.16,6.21,6.16,6.2,168800.0,5.4021,5.446,5.4021,5.4372,168800.0
2010-10-01 10:20:00,6.19,6.2,6.14,6.14,106400.0,5.4284,5.4372,5.3846,5.3846,106400.0
2010-10-01 10:30:00,6.14,6.14,6.11,6.12,160800.0,5.3846,5.3846,5.3583,5.367,160800.0
2010-10-01 10:40:00,6.12,6.16,6.12,6.15,200800.0,5.367,5.4021,5.367,5.3933,200800.0
2010-10-01 10:50:00,6.15,6.15,6.14,6.14,118400.0,5.3933,5.3933,5.3846,5.3846,118400.0
2010-10-01 11:00:00,6.14,6.15,6.12,6.14,138400.0,5.3846,5.3933,5.367,5.3846,138400.0
2010-10-01 11:10:00,6.13,6.14,6.11,6.13,110400.0,5.3758,5.3846,5.3583,5.3758,110400.0
2010-10-01 11:20:00,6.13,6.13,6.12,6.13,271200.0,5.3758,5.3758,5.367,5.3758,271200.0
2010-10-01 11:30:00,6.12,6.13,6.12,6.13,137600.0,5.367,5.3758,5.367,5.3758,137600.0
2010-10-01 11:40:00,6.13,6.15,6.13,6.14,123200.0,5.3758,5.3933,5.3758,5.3846,123200.0
2010-10-01 11:50:00,6.14,6.15,6.14,6.14,46400.0,5.3846,5.3933,5.3846,5.3846,46400.0
2010-10-01 12:00:00,6.14,6.14,6.13,6.13,47200.0,5.3846,5.3846,5.3758,5.3758,47200.0
2010-10-01 12:10:00,6.13,6.13,6.11,6.12,112000.0,5.3758,5.3758,5.3583,5.367,112000.0
2010-10-01 12:20:00,6.12,6.12,6.1,6.1,212000.0,5.367,5.367,5.3495,5.3495,212000.0
2010-10-01 12:30:00,6.1,6.1,6.09,6.09,171200.0,5.3495,5.3495,5.3407,5.3407,171200.0
2010-10-01 12:40:00,6.09,6.09,6.08,6.09,135200.0,5.3407,5.3407,5.3319,5.3407,135200.0
2010-10-01 12:50:00,6.09,6.1,6.09,6.09,70400.0,5.3407,5.3495,5.3407,5.3407,70400.0
2010-10-01 13:00:00,6.09,6.1,6.09,6.09,103200.0,5.3407,5.3495,5.3407,5.3407,103200.0
2010-10-01 13:10:00,6.1,6.1,6.09,6.1,78400.0,5.3495,5.3495,5.3407,5.3495,78400.0
2010-10-01 13:20:00,6.09,6.1,6.08,6.1,157600.0,5.3407,5.3495,5.3319,5.3495,157600.0
2010-10-01 13:30:00,6.1,6.1,6.09,6.09,108000.0,5.3495,5.3495,5.3407,5.3407,108000.0
2010-10-01 13:40:00,6.09,6.09,6.09,6.09,96000.0,5.3407,5.3407,5.3407,5.3407,96000.0
2010-10-01 13:50:00,6.09,6.1,6.09,6.1,48800.0,5.3407,5.3495,5.3407,5.3495,48800.0
2010-10-01 14:00:00,6.1,6.11,6.1,6.11,79200.0,5.3495,5.3583,5.3495,5.3583,79200.0
2010-10-01 14:10:00,6.11,6.13,6.11,6.13,142400.0,5.3583,5.3758,5.3583,5.3758,142400.0
2010-10-01 14:20:00,6.13,6.13,6.12,6.12,87200.0,5.3758,5.3758,5.367,5.367,87200.0
2010-10-01 14:30:00,6.12,6.13,6.12,6.13,133600.0,5.367,5.3758,5.367,5.3758,133600.0
2010-10-01 14:40:00,6.13,6.13,6.12,6.13,75200.0,5.3758,5.3758,5.367,5.3758,75200.0
2010-10-01 14:50:00,6.13,6.13,6.13,6.13,92800.0,5.3758,5.3758,5.3758,5.3758,92800.0
2010-10-01 15:00:00,6.13,6.14,6.13,6.14,221600.0,5.3758,5.3846,5.3758,5.3846,221600.0
2010-10-01 15:10:00,6.14,6.14,6.13,6.13,251200.0,5.3846,5.3846,5.3758,5.3758,251200.0
2010-10-01 15:20:00,6.13,6.14,6.12,6.13,140000.0,5.3758,5.3846,5.367,5.3758,140000.0
2010-10-01 15:30:00,6.13,6.14,6.13,6.14,168800.0,5.3758,5.3846,5.3758,5.3846,168800.0
2010-10-01 15:40:00,6.14,6.14,6.13,6.13,287200.0,5.3846,5.3846,5.3758,5.3758,287200.0
2010-10-01 15:50:00,6.13,6.14,6.13,6.13,307200.0,5.3758,5.3846,5.3758,5.3758,307200.0
2010-10-04 09:30:00,6.1,6.11,6.09,6.1,90400.0,5.3495,5.3583,5.3407,5.3495,90400.0
2010-10-04 09:40:00,6.1,6.12,6.09,6.12,88800.0,5.3495,5.367,5.3407,5.367,88800.0
2010-10-04 09:50:00,6.12,6.12,6.08,6.08,126400.0,5.367,5.367,5.3319,5.3319,126400.0
2010-10-04 10:00:00,6.08,6.11,6.06,6.1,149600.0,5.3319,5.3583,5.3144,5.3495,149600.0
2010-10-04 10:10:00,6.1,6.11,6.09,6.11,58400.0,5.3495,5.3583,5.3407,5.3583,58400.0
2010-10-04 10:20:00,6.11,6.12,6.1,6.1,36800.0,5.3583,5.367,5.3495,5.3495,36800.0
2010-10-04 10:30:00,6.1,6.1,6.08,6.08,58400.0,5.3495,5.3495,5.3319,5.3319,58400.0
2010-10-04 10:40:00,6.08,6.08,6.05,6.06,86400.0,5.3319,5.3319,5.3056,5.3144,86400.0
2010-10-04 10:50:00,6.06,6.07,6.06,6.06,56000.0,5.3144,5.3232,5.3144,5.3144,56000.0
2010-10-04 11:00:00,6.06,6.06,6.03,6.04,77600.0,5.3144,5.3144,5.2881,5.2969,77600.0
2010-10-04 11:10:00,6.04,6.04,6.01,6.02,76800.0,5.2969,5.2969,5.2706,5.2793,76800.0
2010-10-04 11:20:00,6.02,6.02,5.99,6.0,104000.0,5.2793,5.2793,5.253,5.2618,104000.0
2010-10-04 11:30:00,6.0,6.02,6.0,6.01,88000.0,5.2618,5.2793,5.2618,5.2706,88000.0
2010-10-04 11:40:00,6.01,6.01,6.01,6.01,60000.0,5.2706,5.2706,5.2706,5.2706,60000.0
2010-10-04 11:50:00,6.01,6.02,5.99,5.99,87200.0,5.2706,5.2793,5.253,5.253,87200.0
2010-10-04 12:00:00,5.99,6.0,5.98,5.99,170400.0,5.253,5.2618,5.2443,5.253,170400.0
2010-10-04 12:10:00,5.99,6.01,5.99,6.01,123200.0,5.253,5.2706,5.253,5.2706,123200.0
2010-10-04 12:20:00,6.01,6.01,6.0,6.0,61600.0,5.2706,5.2706,5.2618,5.2618,61600.0
2010-10-04 12:30:00,6.0,6.01,6.0,6.0,68800.0,5.2618,5.2706,5.2618,5.2618,68800.0
2010-10-04 12:40:00,6.0,6.0,5.99,6.0,72000.0,5.2618,5.2618,5.253,5.2618,72000.0
2010-10-04 12:50:00,6.0,6.0,6.0,6.0,53600.0,5.2618,5.2618,5.2618,5.2618,53600.0
2010-10-04 13:00:00,6.0,6.01,6.0,6.01,84000.0,5.2618,5.2706,5.2618,5.2706,84000.0
2010-10-04 13:10:00,6.01,6.02,6.0,6.01,54400.0,5.2706,5.2793,5.2618,5.2706,54400.0
2010-10-04 13:20:00,6.01,6.01,6.0,6.0,100800.0,5.2706,5.2706,5.2618,5.2618,100800.0
2010-10-04 13:30:00,6.0,6.0,5.99,5.99,116000.0,5.2618,5.2618,5.253,5.253,116000.0
2010-10-04 13:40:00,5.99,6.0,5.99,5.99,91200.0,5.253,5.2618,5.253,5.253,91200.0
2010-10-04 13:50:00,5.99,6.01,5.99,6.01,114400.0,5.253,5.2706,5.253,5.2706,114400.0
2010-10-04 14:00:00,6.01,6.01,5.99,5.99,133600.0,5.2706,5.2706,5.253,5.253,133600.0
2010-10-04 14:10:00,6.0,6.0,5.98,5.99,200800.0,5.2618,5.2618,5.2443,5.253,200800.0
2010-10-04 14:20:00,5.99,5.99,5.98,5.99,136800.0,5.253,5.253,5.2443,5.253,136800.0
2010-10-04 14:30:00,5.99,6.0,5.98,6.0,293600.0,5.253,5.2618,5.2443,5.2618,293600.0
2010-10-04 14:40:00,6.0,6.01,5.99,6.0,145600.0,5.2618,5.2706,5.253,5.2618,145600.0
2010-10-04 14:50:00,6.0,6.01,6.0,6.0,120800.0,5.2618,5.2706,5.2618,5.2618,120800.0
2010-10-04 15:00:00,6.0,6.02,6.0,6.01,155200.0,5.2618,5.2793,5.2618,5.2706,155200.0
2010-10-04 15:10:00,6.01,6.02,6.01,6.02,136800.0,5.2706,5.2793,5.2706,5.2793,136800.0
2010-10-04 15:20:00,6.02,6.03,6.01,6.03,194400.0,5.2793,5.2881,5.2706,5.2881,194400.0
2010-10-04 15:30:00,6.03,6.03,6.01,6.02,311200.0,5.2881,5.2881,5.2706,5.2793,311200.0
2010-10-04 15:40:00,6.02,6.03,6.02,6.02,492800.0,5.2793,5.2881,5.2793,5.2793,492800.0
2010-10-04 15:50:00,6.02,6.03,6.02,6.03,684000.0,5.2793,5.2881,5.2793,5.2881,684000.0
2010-10-05 09:30:00,6.12,6.15,6.12,6.14,125600.0,5.367,5.3933,5.367,5.3846,125600.0
2010-10-05 09:40:00,6.14,6.16,6.12,6.13,127200.0,5.3846,5.4021,5.367,5.3758,127200.0
2010-10-05 09:50:00,6.14,6.18,6.14,6.18,104800.0,5.3846,5.4196,5.3846,5.4196,104800.0
2010-10-05 10:00:00,6.17,6.18,6.14,6.16,292800.0,5.4109,5.4196,5.3846,5.4021,292800.0
2010-10-05 10:10:00,6.16,6.16,6.14,6.14,184000.0,5.4021,5.4021,5.3846,5.3846,184000.0
2010-10-05 10:20:00,6.14,6.16,6.13,6.16,207200.0,5.3846,5.4021,5.3758,5.4021,207200.0
2010-10-05 10:30:00,6.16,6.17,6.15,6.16,304000.0,5.4021,5.4109,5.3933,5.4021,304000.0
2010-10-05 10:40:00,6.16,6.16,6.15,6.15,293600.0,5.4021,5.4021,5.3933,5.3933,293600.0
2010-10-05 10:50:00,6.16,6.17,6.16,6.16,112000.0,5.4021,5.4109,5.4021,5.4021,112000.0
2010-10-05 11:00:00,6.15,6.18,6.15,6.17,228800.0,5.3933,5.4196,5.3933,5.4109,228800.0
2010-10-05 11:10:00,6.17,6.18,6.17,6.18,153600.0,5.4109,5.4196,5.4109,5.4196,153600.0
2010-10-05 11:20:00,6.18,6.19,6.17,6.18,143200.0,5.4196,5.4284,5.4109,5.4196,143200.0
2010-10-05 11:30:00,6.18,6.21,6.18,6.21,246400.0,5.4196,5.446,5.4196,5.446,246400.0
2010-10-05 11:40:00,6.21,6.22,6.21,6.21,141600.0,5.446,5.4547,5.446,5.446,141600.0
2010-10-05 11:50:00,6.21,6.21,6.21,6.21,67200.0,5.446,5.446,5.446,5.446,67200.0
2010-10-05 12:00:00,6.21,6.21,6.21,6.21,80800.0,5.446,5.446,5.446,5.446,80800.0
2010-10-05 12:10:00,6.21,6.21,6.2,6.21,100800.0,5.446,5.446,5.4372,5.446,100800.0
2010-10-05 12:20:00,6.21,6.21,6.2,6.2,67200.0,5.446,5.446,5.4372,5.4372,67200.0
2010-10-05 12:30:00,6.2,6.21,6.2,6.21,87200.0,5.4372,5.446,5.4372,5.446,87200.0
2010-10-05 12:40:00,6.21,6.21,6.21,6.21,64000.0,5.446,5.446,5.446,5.446,64000.0
2010-10-05 12:50:00,6.21,6.21,6.2,6.21,99200.0,5.446,5.446,5.4372,5.446,99200.0
2010-10-05 13:00:00,6.21,6.21,6.2,6.21,178400.0,5.446,5.446,5.4372,5.446,178400.0
2010-10-05 13:10:00,6.21,6.22,6.21,6.22,114400.0,5.446,5.4547,5.446,5.4547,114400.0
2010-10-05 13:20:00,6.22,6.22,6.21,6.22,78400.0,5.4547,5.4547,5.446,5.4547,78400.0
2010-10-05 13:30:00,6.22,6.22,6.21,6.22,65600.0,5.4547,5.4547,5.446,5.4547,65600.0
2010-10-05 13:40:00,6.22,6.22,6.22,6.22,84000.0,5.4547,5.4547,5.4547,5.4547,84000.0
2010-10-05 13:50:00,6.22,6.23,6.21,6.22,81600.0,5.4547,5.4635,5.446,5.4547,81600.0
2010-10-05 14:00:00,6.23,6.23,6.23,6.23,116800.0,5.4635,5.4635,5.4635,5.4635,116800.0
2010-10-05 14:10:00,6.23,6.24,6.23,6.24,99200.0,5.4635,5.4723,5.4635,5.4723,99200.0
2010-10-05 14:20:00,6.24,6.24,6.23,6.24,153600.0,5.4723,5.4723,5.4635,5.4723,153600.0
2010-10-05 14:30:00,6.24,6.25,6.23,6.24,531200.0,5.4723,5.481,5.4635,5.4723,531200.0
2010-10-05 14:40:00,6.24,6.25,6.24,6.25,158400.0,5.4723,5.481,5.4723,5.481,158400.0
2010-10-05 14:50:00,6.24,6.25,6.24,6.25,197600.0,5.4723,5.481,5.4723,5.481,197600.0
2010-10-05 15:00:00,6.25,6.26,6.25,6.26,368000.0,5.481,5.4898,5.481,5.4898,368000.0
2010-10-05 15:10:00,6.26,6.28,6.26,6.28,441600.0,5.4898,5.5073,5.4898,5.5073,441600.0
2010-10-05 15:20:00,6.28,6.29,6.28,6.29,348000.0,5.5073,5.5161,5.5073,5.5161,348000.0
2010-10-05 15:30:00,6.29,6.29,6.28,6.29,272800.0,5.5161,5.5161,5.5073,5.5161,272800.0
2010-10-05 15:40:00,6.29,6.29,6.27,6.27,671200.0,5.5161,5.5161,5.4986,5.4986,671200.0
2010-10-05 15:50:00,6.27,6.28,6.27,6.27,744000.0,5.4986,5.5073,5.4986,5.4986,744000.0
2010-10-06 09:30:00,6.26,6.28,6.25,6.28,139200.0,5.4898,5.5073,5.481,5.5073,139200.0
2010-10-06 09:40:00,6.28,6.29,6.23,6.24,162400.0,5.5073,5.5161,5.4635,5.4723,162400.0
2010-10-06 09:50:00,6.24,6.25,6.24,6.25,111200.0,5.4723,5.481,5.4723,5.481,111200.0
2010-10-06 10:00:00,6.24,6.25,6.24,6.24,89600.0,5.4723,5.481,5.4723,5.4723,89600.0
2010-10-06 10:10:00,6.24,6.24,6.21,6.22,120800.0,5.4723,5.4723,5.446,5.4547,120800.0
2010-10-06 10:20:00,6.22,6.22,6.19,6.2,143200.0,5.4547,5.4547,5.4284,5.4372,143200.0
2010-10-06 10:30:00,6.2,6.21,6.19,6.2,92000.0,5.4372,5.446,5.4284,5.4372,92000.0
2010-10-06 10:40:00,6.19,6.2,6.19,6.2,68000.0,5.4284,5.4372,5.4284,5.4372,68000.0
2010-10-06 10:50:00,6.2,6.2,6.19,6.19,86400.0,5.4372,5.4372,5.4284,5.4284,86400.0
2010-10-06 11:00:00,6.19,6.19,6.18,6.19,89600.0,5.4284,5.4284,5.4196,5.4284,89600.0
2010-10-06 11:10:00,6.19,6.19,6.16,6.16,388000.0,5.4284,5.4284,5.4021,5.4021,388000.0
2010-10-06 11:20:00,6.16,6.17,6.16,6.16,161600.0,5.4021,5.4109,5.4021,5.4021,161600.0
2010-10-06 11:30:00,6.17,6.19,6.17,6.18,141600.0,5.4109,5.4284,5.4109,5.4196,141600.0
2010-10-06 11:40:00,6.18,6.18,6.17,6.18,125600.0,5.4196,5.4196,5.4109,5.4196,125600.0
2010-10-06 11:50:00,6.18,6.18,6.17,6.18,84000.0,5.4196,5.4196,5.4109,5.4196,84000.0
2010-10-06 12:00:00,6.18,6.19,6.18,6.19,149600.0,5.4196,5.4284,5.4196,5.4284,149600.0
2010-10-06 12:10:00,6.19,6.19,6.18,6.18,123200.0,5.4284,5.4284,5.4196,5.4196,123200.0
2010-10-06 12:20:00,6.18,6.18,6.18,6.18,120000.0,5.4196,5.4196,5.4196,5.4196,120000.0
2010-10-06 12:30:00,6.18,6.18,6.17,6.18,149600.0,5.4196,5.4196,5.4109,5.4196,149600.0
2010-10-06 12:40:00,6.18,6.18,6.17,6.18,84800.0,5.4196,5.4196,5.4109,5.4196,84800.0
2010-10-06 12:50:00,6.18,6.18,6.17,6.17,96800.0,5.4196,5.4196,5.4109,5.4109,96800.0
2010-10-06 13:00:00,6.17,6.17,6.15,6.16,136000.0,5.4109,5.4109,5.3933,5.4021,136000.0
2010-10-06 13:10:00,6.16,6.16,6.15,6.16,184000.0,5.4021,5.4021,5.3933,5.4021,184000.0
2010-10-06 13:20:00,6.16,6.16,6.14,6.15,91200.0,5.4021,5.4021,5.3846,5.3933,91200.0
2010-10-06 13:30:00,6.15,6.16,6.15,6.16,67200.0,5.3933,5.4021,5.3933,5.4021,67200.0
2010-10-06 13:40:00,6.15,6.15,6.14,6.14,118400.0,5.3933,5.3933,5.3846,5.3846,118400.0
2010-10-06 13:50:00,6.14,6.16,6.14,6.16,136800.0,5.3846,5.4021,5.3846,5.4021,136800.0
2010-10-06 14:00:00,6.16,6.16,6.15,6.15,144800.0,5.4021,5.4021,5.3933,5.3933,144800.0
2010-10-06 14:10:00,6.15,6.15,6.14,6.14,165600.0,5.3933,5.3933,5.3846,5.3846,165600.0
2010-10-06 14:20:00,6.14,6.16,6.14,6.16,226400.0,5.3846,5.4021,5.3846,5.4021,226400.0
2010-10-06 14:30:00,6.16,6.18,6.16,6.18,360000.0,5.4021,5.4196,5.4021,5.4196,360000.0
2010-10-06 14:40:00,6.18,6.18,6.17,6.17,202400.0,5.4196,5.4196,5.4109,5.4109,202400.0
2010-10-06 14:50:00,6.17,6.17,6.17,6.17,124800.0,5.4109,5.4109,5.4109,5.4109,124800.0
2010-10-06 15:00:00,6.17,6.17,6.15,6.15,189600.0,5.4109,5.4109,5.3933,5.3933,189600.0
2010-10-06 15:10:00,6.15,6.16,6.15,6.15,296800.0,5.3933,5.4021,5.3933,5.3933,296800.0
2010-10-06 15:20:00,6.15,6.17,6.15,6.15,308000.0,5.3933,5.4109,5.3933,5.3933,308000.0
2010-10-06 15:30:00,6.15,6.16,6.15,6.16,326400.0,5.3933,5.4021,5.3933,5.4021,326400.0
2010-10-06 15:40:00,6.16,6.17,6.16,6.17,559200.0,5.4021,5.4109,5.4021,5.4109,559200.0
2010-10-06 15:50:00,6.17,6.18,6.16,6.18,947200.0,5.4109,5.4196,5.4021,5.4196,947200.0
2010-10-07 09:30:00,6.21,6.21,6.17,6.17,116800.0,5.446,5.446,5.4109,5.4109,116800.0
2010-10-07 09:40:00,6.16,6.18,6.13,6.13,159200.0,5.4021,5.4196,5.3758,5.3758,159200.0
2010-10-07 09:50:00,6.13,6.14,6.12,6.13,143200.0,5.3758,5.3846,5.367,5.3758,143200.0
2010-10-07 10:00:00,6.12,6.15,6.12,6.15,211200.0,5.367,5.3933,5.367,5.3933,211200.0
2010-10-07 10:10:00,6.15,6.17,6.15,6.17,275200.0,5.3933,5.4109,5.3933,5.4109,275200.0
2010-10-07 10:20:00,6.18,6.18,6.17,6.17,112800.0,5.4196,5.4196,5.4109,5.4109,112800.0
2010-10-07 10:30:00,6.17,6.17,6.16,6.16,98400.0,5.4109,5.4109,5.4021,5.4021,98400.0
2010-10-07 10:40:00,6.16,6.18,6.16,6.18,96800.0,5.4021,5.4196,5.4021,5.4196,96800.0
2010-10-07 10:50:00,6.18,6.19,6.18,6.18,109600.0,5.4196,5.4284,5.4196,5.4196,109600.0
2010-10-07 11:00:00,6.18,6.18,6.16,6.17,115200.0,5.4196,5.4196,5.4021,5.4109,115200.0
2010-10-07 11:10:00,6.17,6.17,6.16,6.16,149600.0,5.4109,5.4109,5.4021,5.4021,149600.0
2010-10-07 11:20:00,6.16,6.17,6.16,6.16,108000.0,5.4021,5.4109,5.4021,5.4021,108000.0
2010-10-07 11:30:00,6.17,6.18,6.17,6.17,99200.0,5.4109,5.4196,5.4109,5.4109,99200.0
2010-10-07 11:40:00,6.17,6.18,6.15,6.15,188800.0,5.4109,5.4196,5.3933,5.3933,188800.0
2010-10-07 11:50:00,6.15,6.16,6.15,6.16,49600.0,5.3933,5.4021,5.3933,5.4021,49600.0
2010-10-07 12:00:00,6.16,6.16,6.14,6.14,36800.0,5.4021,5.4021,5.3846,5.3846,36800.0
2010-10-07 12:10:00,6.15,6.15,6.14,6.14,52800.0,5.3933,5.3933,5.3846,5.3846,52800.0
2010-10-07 12:20:00,6.14,6.14,6.13,6.13,90400.0,5.3846,5.3846,5.3758,5.3758,90400.0
2010-10-07 12:30:00,6.12,6.13,6.11,6.13,120800.0,5.367,5.3758,5.3583,5.3758,120800.0
2010-10-07 12:40:00,6.13,6.13,6.13,6.13,153600.0,5.3758,5.3758,5.3758,5.3758,153600.0
2010-10-07 12:50:00,6.13,6.16,6.13,6.13,851200.0,5.3758,5.4021,5.3758,5.3758,851200.0
2010-10-07 13:00:00,6.13,6.16,6.13,6.15,193600.0,5.3758,5.4021,5.3758,5.3933,193600.0
2010-10-07 13:10:00,6.16,6.16,6.15,6.15,177600.0,5.4021,5.4021,5.3933,5.3933,177600.0
2010-10-07 13:20:00,6.15,6.15,6.15,6.15,92800.0,5.3933,5.3933,5.3933,5.3933,92800.0
2010-10-07 13:30:00,6.15,6.15,6.14,6.14,224800.0,5.3933,5.3933,5.3846,5.3846,224800.0
2010-10-07 13:40:00,6.14,6.15,6.14,6.15,116000.0,5.3846,5.3933,5.3846,5.3933,116000.0
2010-10-07 13:50:00,6.15,6.17,6.15,6.17,69600.0,5.3933,5.4109,5.3933,5.4109,69600.0
2010-10-07 14:00:00,6.17,6.17,6.16,6.16,378400.0,5.4109,5.4109,5.4021,5.4021,378400.0
2010-10-07 14:10:00,6.16,6.18,6.16,6.17,113600.0,5.4021,5.4196,5.4021,5.4109,113600.0
2010-10-07 14:20:00,6.17,6.18,6.17,6.18,240800.0,5.4109,5.4196,5.4109,5.4196,240800.0
2010-10-07 14:30:00,6.18,6.18,6.18,6.18,161600.0,5.4196,5.4196,5.4196,5.4196,161600.0
2010-10-07 14:40:00,6.18,6.19,6.18,6.18,137600.0,5.4196,5.4284,5.4196,5.4196,137600.0
2010-10-07 14:50:00,6.18,6.19,6.18,6.18,143200.0,5.4196,5.4284,5.4196,5.4196,143200.0
2010-10-07 15:00:00,6.18,6.19,6.18,6.18,144000.0,5.4196,5.4284,5.4196,5.4196,144000.0
2010-10-07 15:10:00,6.18,6.19,6.17,6.18,104000.0,5.4196,5.4284,5.4109,5.4196,104000.0
2010-10-07 15:20:00,6.18,6.18,6.17,6.17,123200.0,5.4196,5.4196,5.4109,5.4109,123200.0
2010-10-07 15:30:00,6.17,6.18,6.17,6.18,320800.0,5.4109,5.4196,5.4109,5.4196,320800.0
2010-10-07 15:40:00,6.18,6.19,6.18,6.18,372000.0,5.4196,5.4284,5.4196,5.4196,372000.0
2010-10-07 15:50:00,6.18,6.18,6.17,6.18,735200.0,5.4196,5.4196,5.4109,5.4196,735200.0
2010-10-08 09:30:00,6.19,6.2,6.16,6.19,289600.0,5.4284,5.4372,5.4021,5.4284,289600.0
2010-10-08 09:40:00,6.19,6.19,6.14,6.14,172000.0,5.4284,5.4284,5.3846,5.3846,172000.0
2010-10-08 09:50:00,6.15,6.18,6.15,6.18,85600.0,5.3933,5.4196,5.3933,5.4196,85600.0
2010-10-08 10:00:00,6.17,6.18,6.16,6.16,158400.0,5.4109,5.4196,5.4021,5.4021,158400.0
2010-10-08 10:10:00,6.16,6.17,6.15,6.15,79200.0,5.4021,5.4109,5.3933,5.3933,79200.0
2010-10-08 10:20:00,6.15,6.15,6.13,6.13,60800.0,5.3933,5.3933,5.3758,5.3758,60800.0
2010-10-08 10:30:00,6.13,6.15,6.13,6.15,81600.0,5.3758,5.3933,5.3758,5.3933,81600.0
2010-10-08 10:40:00,6.15,6.16,6.14,6.14,99200.0,5.3933,5.4021,5.3846,5.3846,99200.0
2010-10-08 10:50:00,6.14,6.16,6.13,6.16,109600.0,5.3846,5.4021,5.3758,5.4021,109600.0
2010-10-08 11:00:00,6.16,6.17,6.15,6.16,164000.0,5.4021,5.4109,5.3933,5.4021,164000.0
2010-10-08 11:10:00,6.15,6.16,6.15,6.16,233600.0,5.3933,5.4021,5.3933,5.4021,233600.0
2010-10-08 11:20:00,6.16,6.18,6.16,6.17,72000.0,5.4021,5.4196,5.4021,5.4109,72000.0
2010-10-08 11:30:00,6.17,6.18,6.16,6.16,428000.0,5.4109,5.4196,5.4021,5.4021,428000.0
2010-10-08 11:40:00,6.17,6.17,6.17,6.17,93600.0,5.4109,5.4109,5.4109,5.4109,93600.0
2010-10-08 11:50:00,6.17,6.17,6.16,6.17,138400.0,5.4109,5.4109,5.4021,5.4109,138400.0
2010-10-08 12:00:00,6.17,6.18,6.16,6.16,86400.0,5.4109,5.4196,5.4021,5.4021,86400.0
2010-10-08 12:10:00,6.16,6.17,6.16,6.16,149600.0,5.4021,5.4109,5.4021,5.4021,149600.0
2010-10-08 12:20:00,6.17,6.17,6.16,6.16,71200.0,5.4109,5.4109,5.4021,5.4021,71200.0
2010-10-08 12:30:00,6.16,6.17,6.16,6.17,209600.0,5.4021,5.4109,5.4021,5.4109,209600.0
2010-10-08 12:40:00,6.17,6.17,6.16,6.16,375200.0,5.4109,5.4109,5.4021,5.4021,375200.0
2010-10-08 12:50:00,6.16,6.17,6.16,6.16,85600.0,5.4021,5.4109,5.4021,5.4021,85600.0
2010-10-08 13:00:00,6.17,6.17,6.16,6.16,159200.0,5.4109,5.4109,5.4021,5.4021,159200.0
2010-10-08 13:10:00,6.16,6.17,6.16,6.17,237600.0,5.4021,5.4109,5.4021,5.4109,237600.0
2010-10-08 13:20:00,6.17,6.17,6.15,6.16,204000.0,5.4109,5.4109,5.3933,5.4021,204000.0
2010-10-08 13:30:00,6.16,6.16,6.15,6.16,95200.0,5.4021,5.4021,5.3933,5.4021,95200.0
2010-10-08 13:40:00,6.16,6.16,6.13,6.14,192800.0,5.4021,5.4021,5.3758,5.3846,192800.0
2010-10-08 13:50:00,6.14,6.14,6.13,6.14,165600.0,5.3846,5.3846,5.3758,5.3846,165600.0
2010-10-08 14:00:00,6.14,6.14,6.13,6.14,156000.0,5.3846,5.3846,5.3758,5.3846,156000.0
2010-10-08 14:10:00,6.14,6.15,6.14,6.15,80000.0,5.3846,5.3933,5.3846,5.3933,80000.0
2010-10-08 14:20:00,6.15,6.16,6.15,6.15,456000.0,5.3933,5.4021,5.3933,5.3933,456000.0
2010-10-08 14:30:00,6.15,6.15,6.15,6.15,122400.0,5.3933,5.3933,5.3933,5.3933,122400.0
2010-10-08 14:40:00,6.15,6.16,6.15,6.15,231200.0,5.3933,5.4021,5.3933,5.3933,231200.0
2010-10-08 14:50:00,6.15,6.15,6.14,6.15,160800.0,5.3933,5.3933,5.3846,5.3933,160800.0
2010-10-08 15:00:00,6.15,6.17,6.15,6.17,208000.0,5.3933,5.4109,5.3933,5.4109,208000.0
2010-10-08 15:10:00,6.17,6.17,6.16,6.17,215200.0,5.4109,5.4109,5.4021,5.4109,215200.0
2010-10-08 15:20:00,6.17,6.17,6.15,6.16,482400.0,5.4109,5.4109,5.3933,5.4021,482400.0
2010-10-08 15:30:00,6.16,6.18,6.16,6.17,295200.0,5.4021,5.4196,5.4021,5.4109,295200.0
2010-10-08 15:40:00,6.17,6.18,6.17,6.17,535200.0,5.4109,5.4196,5.4109,5.4109,535200.0
2010-10-08 15:50:00,6.17,6.17,6.15,6.16,816800.0,5.4109,5.4109,5.3933,5.4021,816800.0
2010-10-11 09:30:00,6.15,6.19,6.13,6.17,215200.0,5.3933,5.4284,5.3758,5.4109,215200.0
2010-10-11 09:40:00,6.18,6.18,6.16,6.17,140000.0,5.4196,5.4196,5.4021,5.4109,140000.0
2010-10-11 09:50:00,6.17,6.17,6.15,6.15,535200.0,5.4109,5.4109,5.3933,5.3933,535200.0
2010-10-11 10:00:00,6.15,6.17,6.15,6.15,194400.0,5.3933,5.4109,5.3933,5.3933,194400.0
2010-10-11 10:10:00,6.16,6.16,6.14,6.15,144000.0,5.4021,5.4021,5.3846,5.3933,144000.0
2010-10-11 10:20:00,6.15,6.15,6.13,6.14,252800.0,5.3933,5.3933,5.3758,5.3846,252800.0
2010-10-11 10:30:00,6.14,6.15,6.13,6.13,207200.0,5.3846,5.3933,5.3758,5.3758,207200.0
2010-10-11 10:40:00,6.13,6.15,6.13,6.13,83200.0,5.3758,5.3933,5.3758,5.3758,83200.0
2010-10-11 10:50:00,6.13,6.15,6.13,6.14,28800.0,5.3758,5.3933,5.3758,5.3846,28800.0
2010-10-11 11:00:00,6.14,6.15,6.14,6.15,140000.0,5.3846,5.3933,5.3846,5.3933,140000.0
2010-10-11 11:10:00,6.15,6.16,6.15,6.15,79200.0,5.3933,5.4021,5.3933,5.3933,79200.0
2010-10-11 11:20:00,6.15,6.17,6.15,6.17,103200.0,5.3933,5.4109,5.3933,5.4109,103200.0
2010-10-11 11:30:00,6.16,6.17,6.16,6.17,108800.0,5.4021,5.4109,5.4021,5.4109,108800.0
2010-10-11 11:40:00,6.17,6.17,6.16,6.17,67200.0,5.4109,5.4109,5.4021,5.4109,67200.0
2010-10-11 11:50:00,6.16,6.17,6.16,6.16,47200.0,5.4021,5.4109,5.4021,5.4021,47200.0
2010-10-11 12:00:00,6.16,6.16,6.15,6.16,64000.0,5.4021,5.4021,5.3933,5.4021,64000.0
2010-10-11 12:10:00,6.16,6.17,6.16,6.17,61600.0,5.4021,5.4109,5.4021,5.4109,61600.0
2010-10-11 12:20:00,6.16,6.17,6.16,6.17,53600.0,5.4021,5.4109,5.4021,5.4109,53600.0
2010-10-11 12:30:00,6.17,6.18,6.16,6.18,122400.0,5.4109,5.4196,5.4021,5.4196,122400.0
2010-10-11 12:40:00,6.18,6.18,6.18,6.18,348000.0,5.4196,5.4196,5.4196,5.4196,348000.0
2010-10-11 12:50:00,6.18,6.18,6.17,6.18,184000.0,5.4196,5.4196,5.4109,5.4196,184000.0
2010-10-11 13:00:00,6.18,6.18,6.17,6.18,93600.0,5.4196,5.4196,5.4109,5.4196,93600.0
2010-10-11 13:10:00,6.18,6.18,6.17,6.18,102400.0,5.4196,5.4196,5.4109,5.4196,102400.0
2010-10-11 13:20:00,6.18,6.18,6.18,6.18,83200.0,5.4196,5.4196,5.4196,5.4196,83200.0
2010-10-11 13:30:00,6.18,6.19,6.18,6.19,99200.0,5.4196,5.4284,5.4196,5.4284,99200.0
2010-10-11 13:40:00,6.18,6.18,6.18,6.18,73600.0,5.4196,5.4196,5.4196,5.4196,73600.0
2010-10-11 13:50:00,6.18,6.18,6.17,6.18,96000.0,5.4196,5.4196,5.4109,5.4196,96000.0
2010-10-11 14:00:00,6.18,6.18,6.17,6.17,79200.0,5.4196,5.4196,5.4109,5.4109,79200.0
2010-10-11 14:10:00,6.17,6.18,6.17,6.17,60000.0,5.4109,5.4196,5.4109,5.4109,60000.0
2010-10-11 14:20:00,6.17,6.18,6.17,6.18,58400.0,5.4109,5.4196,5.4109,5.4196,58400.0
2010-10-11 14:30:00,6.18,6.18,6.17,6.18,112800.0,5.4196,5.4196,5.4109,5.4196,112800.0
2010-10-11 14:40:00,6.18,6.18,6.17,6.18,141600.0,5.4196,5.4196,5.4109,5.4196,141600.0
2010-10-11 14:50:00,6.18,6.18,6.17,6.17,113600.0,5.4196,5.4196,5.4109,5.4109,113600.0
2010-10-11 15:00:00,6.18,6.18,6.18,6.18,176800.0,5.4196,5.4196,5.4196,5.4196,176800.0
2010-10-11 15:10:00,6.18,6.18,6.17,6.17,184000.0,5.4196,5.4196,5.4109,5.4109,184000.0
2010-10-11 15:20:00,6.17,6.18,6.17,6.17,238400.0,5.4109,5.4196,5.4109,5.4109,238400.0
2010-10-11 15:30:00,6.17,6.17,6.15,6.15,352000.0,5.4109,5.4109,5.3933,5.3933,352000.0
2010-10-11 15:40:00,6.15,6.16,6.14,6.16,327200.0,5.3933,5.4021,5.3846,5.4021,327200.0
2010-10-11 15:50:00,6.16,6.17,6.16,6.16,460000.0,5.4021,5.4109,5.4021,5.4021,460000.0
2010-10-12 09:30:00,6.16,6.16,6.13,6.13,200800.0,5.4021,5.4021,5.3758,5.3758,200800.0
2010-10-12 09:40:00,6.12,6.12,6.09,6.09,84800.0,5.367,5.367,5.3407,5.3407,84800.0
2010-10-12 09:50:00,6.09,6.09,6.08,6.09,76800.0,5.3407,5.3407,5.3319,5.3407,76800.0
2010-10-12 10:00:00,6.09,6.11,6.09,6.11,29600.0,5.3407,5.3583,5.3407,5.3583,29600.0
2010-10-12 10:10:00,6.11,6.13,6.11,6.12,124800.0,5.3583,5.3758,5.3583,5.367,124800.0
2010-10-12 10:20:00,6.12,6.13,6.12,6.12,63200.0,5.367,5.3758,5.367,5.367,63200.0
2010-10-12 10:30:00,6.12,6.13,6.12,6.13,67200.0,5.367,5.3758,5.367,5.3758,67200.0
2010-10-12 10:40:00,6.13,6.14,6.13,6.14,234400.0,5.3758,5.3846,5.3758,5.3846,234400.0
2010-10-12 10:50:00,6.13,6.15,6.13,6.14,68000.0,5.3758,5.3933,5.3758,5.3846,68000.0
2010-10-12 11:00:00,6.14,6.14,6.13,6.14,50400.0,5.3846,5.3846,5.3758,5.3846,50400.0
2010-10-12 11:10:00,6.14,6.14,6.13,6.13,74400.0,5.3846,5.3846,5.3758,5.3758,74400.0
2010-10-12 11:20:00,6.13,6.14,6.13,6.14,69600.0,5.3758,5.3846,5.3758,5.3846,69600.0
2010-10-12 11:30:00,6.14,6.14,6.13,6.13,58400.0,5.3846,5.3846,5.3758,5.3758,58400.0
2010-10-12 11:40:00,6.13,6.14,6.13,6.13,36000.0,5.3758,5.3846,5.3758,5.3758,36000.0
2010-10-12 11:50:00,6.14,6.14,6.13,6.14,100000.0,5.3846,5.3846,5.3758,5.3846,100000.0
2010-10-12 12:00:00,6.14,6.14,6.13,6.13,119200.0,5.3846,5.3846,5.3758,5.3758,119200.0
2010-10-12 12:10:00,6.14,6.15,6.13,6.15,118400.0,5.3846,5.3933,5.3758,5.3933,118400.0
2010-10-12 12:20:00,6.15,6.15,6.13,6.14,36800.0,5.3933,5.3933,5.3758,5.3846,36800.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.14,69600.0,5.3846,5.3846,5.3758,5.3846,69600.0
2010-10-12 12:40:00,6.14,6.14,6.13,6.13,55200.0,5.3846,5.3846,5.3758,5.3758,55200.0
2010-10-12 12:50:00,6.13,6.14,6.13,6.14,68000.0,5.3758,5.3846,5.3758,5.3846,68000.0
2010-10-12 13:00:00,6.14,6.14,6.13,6.14,98400.0,5.3846,5.3846,5.3758,5.3846,98400.0
2010-10-12 13:10:00,6.14,6.14,6.14,6.14,77600.0,5.3846,5.3846,5.3846,5.3846,77600.0
2010-10-12 13:20:00,6.14,6.14,6.14,6.14,28800.0,5.3846,5.3846,5.3846,5.3846,28800.0
2010-10-12 13:30:00,6.14,6.14,6.14,6.14,48800.0,5.3846,5.3846,5.3846,5.3846,48800.0
2010-10-12 13:40:00,6.14,6.15,6.14,6.15,32000.0,5.3846,5.3933,5.3846,5.3933,32000.0
2010-10-12 13:50:00,6.15,6.15,6.14,6.15,49600.0,5.3933,5.3933,5.3846,5.3933,49600.0
2010-10-12 14:00:00,6.15,6.17,6.13,6.15,220000.0,5.3933,5.4109,5.3758,5.3933,220000.0
2010-10-12 14:10:00,6.16,6.19,6.16,6.18,121600.0,5.4021,5.4284,5.4021,5.4196,121600.0
2010-10-12 14:20:00,6.18,6.18,6.15,6.17,193600.0,5.4196,5.4196,5.3933,5.4109,193600.0
2010-10-12 14:30:00,6.17,6.17,6.15,6.15,54400.0,5.4109,5.4109,5.3933,5.3933,54400.0
2010-10-12 14:40:00,6.15,6.17,6.15,6.17,109600.0,5.3933,5.4109,5.3933,5.4109,109600.0
2010-10-12 14:50:00,6.17,6.18,6.17,6.18,89600.0,5.4109,5.4196,5.4109,5.4196,89600.0
2010-10-12 15:00:00,6.18,6.18,6.17,6.18,175200.0,5.4196,5.4196,5.4109,5.4196,175200.0
2010-10-12 15:10:00,6.18,6.19,6.18,6.18,126400.0,5.4196,5.4284,5.4196,5.4196,126400.0
2010-10-12 15:20:00,6.18,6.2,6.17,6.19,347200.0,5.4196,5.4372,5.4109,5.4284,347200.0
2010-10-12 15:30:00,6.19,6.19,6.17,6.18,304800.0,5.4284,5.4284,5.4109,5.4196,304800.0
2010-10-12 15:40:00,6.18,6.18,6.17,6.18,172800.0,5.4196,5.4196,5.4109,5.4196,172800.0
2010-10-12 15:50:00,6.18,6.18,6.16,6.16,703200.0,5.4196,5.4196,5.4021,5.4021,703200.0
2010-10-13 09:30:00,6.2,6.22,6.19,6.22,204000.0,5.4372,5.4547,5.4284,5.4547,204000.0
2010-10-13 09:40:00,6.22,6.22,6.14,6.14,1436800.0,5.4547,5.4547,5.3846,5.3846,1436800.0
2010-10-13 09:50:00,6.15,6.19,6.14,6.18,419200.0,5.3933,5.4284,5.3846,5.4196,419200.0
2010-10-13 10:00:00,6.18,6.19,6.18,6.18,292000.0,5.4196,5.4284,5.4196,5.4196,292000.0
2010-10-13 10:10:00,6.18,6.19,6.18,6.18,181600.0,5.4196,5.4284,5.4196,5.4196,181600.0
2010-10-13 10:20:00,6.18,6.2,6.18,6.2,88000.0,5.4196,5.4372,5.4196,5.4372,88000.0
2010-10-13 10:30:00,6.2,6.22,6.2,6.21,165600.0,5.4372,5.4547,5.4372,5.446,165600.0
2010-10-13 10:40:00,6.22,6.22,6.21,6.22,136000.0,5.4547,5.4547,5.446,5.4547,136000.0
2010-10-13 10:50:00,6.22,6.23,6.22,6.23,92000.0,5.4547,5.4635,5.4547,5.4635,92000.0
2010-10-13 11:00:00,6.23,6.25,6.22,6.24,129600.0,5.4635,5.481,5.4547,5.4723,129600.0
2010-10-13 11:10:00,6.24,6.25,6.24,6.25,225600.0,5.4723,5.481,5.4723,5.481,225600.0
2010-10-13 11:20:00,6.25,6.26,6.25,6.25,131200.0,5.481,5.4898,5.481,5.481,131200.0
2010-10-13 11:30:00,6.25,6.26,6.25,6.25,154400.0,5.481,5.4898,5.481,5.481,154400.0
2010-10-13 11:40:00,6.24,6.25,6.23,6.25,139200.0,5.4723,5.481,5.4635,5.481,139200.0
2010-10-13 11:50:00,6.25,6.25,6.24,6.25,21600.0,5.481,5.481,5.4723,5.481,21600.0
2010-10-13 12:00:00,6.25,6.25,6.24,6.24,138400.0,5.481,5.481,5.4723,5.4723,138400.0
2010-10-13 12:10:00,6.24,6.24,6.23,6.23,93600.0,5.4723,5.4723,5.4635,5.4635,93600.0
2010-10-13 12:20:00,6.23,6.25,6.23,6.25,106400.0,5.4635,5.481,5.4635,5.481,106400.0
2010-10-13 12:30:00,6.25,6.25,6.24,6.25,70400.0,5.481,5.481,5.4723,5.481,70400.0
2010-10-13 12:40:00,6.25,6.26,6.25,6.26,154400.0,5.481,5.4898,5.481,5.4898,154400.0
2010-10-13 12:50:00,6.26,6.27,6.26,6.26,103200.0,5.4898,5.4986,5.4898,5.4898,103200.0
2010-10-13 13:00:00,6.26,6.27,6.26,6.26,132000.0,5.4898,5.4986,5.4898,5.4898,132000.0
2010-10-13 13:10:00,6.26,6.26,6.26,6.26,128800.0,5.4898,5.4898,5.4898,5.4898,128800.0
2010-10-13 13:20:00,6.26,6.27,6.25,6.26,217600.0,5.4898,5.4986,5.481,5.4898,217600.0
2010-10-13 13:30:00,6.26,6.27,6.26,6.27,155200.0,5.4898,5.4986,5.4898,5.4986,155200.0
2010-10-13 13:40:00,6.27,6.28,6.26,6.27,164800.0,5.4986,5.5073,5.4898,5.4986,164800.0
2010-10-13 13:50:00,6.27,6.28,6.26,6.27,141600.0,5.4986,5.5073,5.4898,5.4986,141600.0
2010-10-13 14:00:00,6.27,6.28,6.27,6.27,210400.0,5.4986,5.5073,5.4986,5.4986,210400.0
2010-10-13 14:10:00,6.27,6.28,6.26,6.27,241600.0,5.4986,5.5073,5.4898,5.4986,241600.0
2010-10-13 14:20:00,6.27,6.27,6.25,6.25,300000.0,5.4986,5.4986,5.481,5.481,300000.0
2010-10-13 14:30:00,6.25,6.26,6.25,6.25,236000.0,5.481,5.4898,5.481,5.481,236000.0
2010-10-13 14:40:00,6.25,6.26,6.25,6.25,235200.0,5.481,5.4898,5.481,5.481,235200.0
2010-10-13 14:50:00,6.25,6.25,6.25,6.25,528800.0,5.481,5.481,5.481,5.481,528800.0
2010-10-13 15:00:00,6.25,6.26,6.24,6.25,328800.0,5.481,5.4898,5.4723,5.481,328800.0
2010-10-13 15:10:00,6.25,6.27,6.25,6.26,262400.0,5.481,5.4986,5.481,5.4898,262400.0
2010-10-13 15:20:00,6.26,6.27,6.25,6.25,360800.0,5.4898,5.4986,5.481,5.481,360800.0
2010-10-13 15:30:00,6.25,6.26,6.25,6.25,491200.0,5.481,5.4898,5.481,5.481,491200.0
2010-10-13 15:40:00,6.25,6.26,6.25,6.25,513600.0,5.481,5.4898,5.481,5.481,513600.0
2010-10-13 15:50:00,6.25,6.25,6.23,6.23,1181600.0,5.481,5.481,5.4635,5.4635,1181600.0
2010-10-14 09:30:00,6.22,6.24,6.19,6.22,308000.0,5.4547,5.4723,5.4284,5.4547,308000.0
2010-10-14 09:40:00,6.23,6.24,6.2,6.2,281600.0,5.4635,5.4723,5.4372,5.4372,281600.0
2010-10-14 09:50:00,6.2,6.2,6.18,6.18,118400.0,5.4372,5.4372,5.4196,5.4196,118400.0
2010-10-14 10:00:00,6.18,6.21,6.18,6.2,105600.0,5.4196,5.446,5.4196,5.4372,105600.0
2010-10-14 10:10:00,6.2,6.21,6.18,6.2,93600.0,5.4372,5.446,5.4196,5.4372,93600.0
2010-10-14 10:20:00,6.21,6.22,6.2,6.21,167200.0,5.446,5.4547,5.4372,5.446,167200.0
2010-10-14 10:30:00,6.21,6.22,6.2,6.21,88000.0,5.446,5.4547,5.4372,5.446,88000.0
2010-10-14 10:40:00,6.22,6.22,6.2,6.21,128000.0,5.4547,5.4547,5.4372,5.446,128000.0
2010-10-14 10:50:00,6.21,6.22,6.2,6.2,256000.0,5.446,5.4547,5.4372,5.4372,256000.0
2010-10-14 11:00:00,6.21,6.21,6.19,6.2,156000.0,5.446,5.446,5.4284,5.4372,156000.0
2010-10-14 11:10:00,6.2,6.22,6.2,6.21,134400.0,5.4372,5.4547,5.4372,5.446,134400.0
2010-10-14 11:20:00,6.2,6.21,6.18,6.19,58400.0,5.4372,5.446,5.4196,5.4284,58400.0
2010-10-14 11:30:00,6.2,6.2,6.18,6.18,132800.0,5.4372,5.4372,5.4196,5.4196,132800.0
2010-10-14 11:40:00,6.18,6.19,6.16,6.16,120000.0,5.4196,5.4284,5.4021,5.4021,120000.0
2010-10-14 11:50:00,6.16,6.18,6.16,6.16,81600.0,5.4021,5.4196,5.4021,5.4021,81600.0
2010-10-14 12:00:00,6.17,6.17,6.16,6.17,64000.0,5.4109,5.4109,5.4021,5.4109,64000.0
2010-10-14 12:10:00,6.17,6.18,6.16,6.16,89600.0,5.4109,5.4196,5.4021,5.4021,89600.0
2010-10-14 12:20:00,6.16,6.17,6.15,6.15,80000.0,5.4021,5.4109,5.3933,5.3933,80000.0
2010-10-14 12:30:00,6.15,6.17,6.15,6.15,100800.0,5.3933,5.4109,5.3933,5.3933,100800.0
2010-10-14 12:40:00,6.15,6.16,6.15,6.16,76800.0,5.3933,5.4021,5.3933,5.4021,76800.0
2010-10-14 12:50:00,6.16,6.16,6.15,6.15,130400.0,5.4021,5.4021,5.3933,5.3933,130400.0
2010-10-14 13:00:00,6.16,6.16,6.14,6.14,253600.0,5.4021,5.4021,5.3846,5.3846,253600.0
2010-10-14 13:10:00,6.14,6.15,6.13,6.13,76000.0,5.3846,5.3933,5.3758,5.3758,76000.0
2010-10-14 13:20:00,6.14,6.14,6.13,6.13,116800.0,5.3846,5.3846,5.3758,5.3758,116800.0
2010-10-14 13:30:00,6.13,6.14,6.13,6.14,184000.0,5.3758,5.3846,5.3758,5.3846,184000.0
2010-10-14 13:40:00,6.14,6.14,6.13,6.14,420800.0,5.3846,5.3846,5.3758,5.3846,420800.0
2010-10-14 13:50:00,6.14,6.14,6.13,6.14,192000.0,5.3846,5.3846,5.3758,5.3846,192000.0
2010-10-14 14:00:00,6.14,6.14,6.13,6.14,107200.0,5.3846,5.3846,5.3758,5.3846,107200.0
2010-10-14 14:10:00,6.14,6.14,6.13,6.14,383200.0,5.3846,5.3846,5.3758,5.3846,383200.0
2010-10-14 14:20:00,6.14,6.15,6.13,6.14,151200.0,5.3846,5.3933,5.3758,5.3846,151200.0
2010-10-14 14:30:00,6.14,6.16,6.14,6.15,184800.0,5.3846,5.4021,5.3846,5.3933,184800.0
2010-10-14 14:40:00,6.15,6.15,6.14,6.15,221600.0,5.3933,5.3933,5.3846,5.3933,221600.0
2010-10-14 14:50:00,6.15,6.15,6.14,6.15,346400.0,5.3933,5.3933,5.3846,5.3933,346400.0
2010-10-14 15:00:00,6.15,6.16,6.15,6.16,339200.0,5.3933,5.4021,5.3933,5.4021,339200.0
2010-10-14 15:10:00,6.16,6.17,6.15,6.17,375200.0,5.4021,5.4109,5.3933,5.4109,375200.0
2010-10-14 15:20:00,6.17,6.19,6.17,6.17,362400.0,5.4109,5.4284,5.4109,5.4109,362400.0
2010-10-14 15:30:00,6.17,6.18,6.17,6.17,381600.0,5.4109,5.4196,5.4109,5.4109,381600.0
2010-10-14 15:40:00,6.17,6.17,6.16,6.17,400000.0,5.4109,5.4109,5.4021,5.4109,400000.0
2010-10-14 15:50:00,6.17,6.18,6.17,6.18,548800.0,5.4109,5.4196,5.4109,5.4196,548800.0
2010-10-15 09:30:00,6.25,6.27,6.23,6.23,988800.0,5.481,5.4986,5.4635,5.4635,988800.0
2010-10-15 09:40:00,6.23,6.25,6.22,6.23,184800.0,5.4635,5.481,5.4547,5.4635,184800.0
2010-10-15 09:50:00,6.22,6.25,6.21,6.22,356000.0,5.4547,5.481,5.446,5.4547,356000.0
2010-10-15 10:00:00,6.21,6.24,6.2,6.22,395200.0,5.446,5.4723,5.4372,5.4547,395200.0
2010-10-15 10:10:00,6.22,6.22,6.19,6.19,159200.0,5.4547,5.4547,5.4284,5.4284,159200.0
2010-10-15 10:20:00,6.19,6.19,6.17,6.18,177600.0,5.4284,5.4284,5.4109,5.4196,177600.0
2010-10-15 10:30:00,6.18,6.19,6.17,6.19,169600.0,5.4196,5.4284,5.4109,5.4284,169600.0
2010-10-15 10:40:00,6.2,6.2,6.19,6.19,112800.0,5.4372,5.4372,5.4284,5.4284,112800.0
2010-10-15 10:50:00,6.19,6.2,6.19,6.2,209600.0,5.4284,5.4372,5.4284,5.4372,209600.0
2010-10-15 11:00:00,6.2,6.22,6.19,6.22,99200.0,5.4372,5.4547,5.4284,5.4547,99200.0
2010-10-15 11:10:00,6.23,6.23,6.22,6.22,111200.0,5.4635,5.4635,5.4547,5.4547,111200.0
2010-10-15 11:20:00,6.22,6.23,6.21,6.22,63200.0,5.4547,5.4635,5.446,5.4547,63200.0
2010-10-15 11:30:00,6.22,6.25,6.22,6.24,109600.0,5.4547,5.481,5.4547,5.4723,109600.0
2010-10-15 11:40:00,6.24,6.24,6.23,6.23,136000.0,5.4723,5.4723,5.4635,5.4635,136000.0
2010-10-15 11:50:00,6.23,6.23,6.21,6.21,126400.0,5.4635,5.4635,5.446,5.446,126400.0
2010-10-15 12:00:00,6.21,6.21,6.19,6.2,200800.0,5.446,5.446,5.4284,5.4372,200800.0
2010-10-15 12:10:00,6.2,6.22,6.2,6.22,73600.0,5.4372,5.4547,5.4372,5.4547,73600.0
2010-10-15 12:20:00,6.22,6.23,6.22,6.23,229600.0,5.4547,5.4635,5.4547,5.4635,229600.0
2010-10-15 12:30:00,6.23,6.24,6.23,6.23,174400.0,5.4635,5.4723,5.4635,5.4635,174400.0
2010-10-15 12:40:00,6.23,6.24,6.23,6.24,78400.0,5.4635,5.4723,5.4635,5.4723,78400.0
2010-10-15 12:50:00,6.24,6.24,6.22,6.22,148800.0,5.4723,5.4723,5.4547,5.4547,148800.0
2010-10-15 13:00:00,6.22,6.24,6.22,6.24,140000.0,5.4547,5.4723,5.4547,5.4723,140000.0
2010-10-15 13:10:00,6.24,6.24,6.23,6.23,54400.0,5.4723,5.4723,5.4635,5.4635,54400.0
2010-10-15 13:20:00,6.23,6.25,6.23,6.24,107200.0,5.4635,5.481,5.4635,5.4723,107200.0
2010-10-15 13:30:00,6.25,6.25,6.25,6.25,145600.0,5.481,5.481,5.481,5.481,145600.0
2010-10-15 13:40:00,6.25,6.25,6.23,6.24,173600.0,5.481,5.481,5.4635,5.4723,173600.0
2010-10-15 13:50:00,6.24,6.25,6.23,6.23,101600.0,5.4723,5.481,5.4635,5.4635,101600.0
2010-10-15 14:00:00,6.23,6.24,6.22,6.24,354400.0,5.4635,5.4723,5.4547,5.4723,354400.0
2010-10-15 14:10:00,6.23,6.24,6.23,6.23,226400.0,5.4635,5.4723,5.4635,5.4635,226400.0
2010-10-15 14:20:00,6.23,6.24,6.22,6.24,219200.0,5.4635,5.4723,5.4547,5.4723,219200.0
2010-10-15 14:30:00,6.24,6.25,6.23,6.25,207200.0,5.4723,5.481,5.4635,5.481,207200.0
2010-10-15 14:40:00,6.25,6.25,6.23,6.24,124800.0,5.481,5.481,5.4635,5.4723,124800.0
2010-10-15 14:50:00,6.24,6.24,6.23,6.24,99200.0,5.4723,5.4723,5.4635,5.4723,99200.0
2010-10-15 15:00:00,6.24,6.24,6.23,6.24,190400.0,5.4723,5.4723,5.4635,5.4723,190400.0
2010-10-15 15:10:00,6.24,6.25,6.23,6.24,280000.0,5.4723,5.481,5.4635,5.4723,280000.0
2010-10-15 15:20:00,6.24,6.25,6.24,6.24,184000.0,5.4723,5.481,5.4723,5.4723,184000.0
2010-10-15 15:30:00,6.24,6.26,6.24,6.26,673600.0,5.4723,5.4898,5.4723,5.4898,673600.0
2010-10-15 15:40:00,6.26,6.27,6.25,6.27,445600.0,5.4898,5.4986,5.481,5.4986,445600.0
2010-10-15 15:50:00,6.26,6.27,6.26,6.27,686400.0,5.4898,5.4986,5.4898,5.4986,686400.0
2010-10-18 09:30:00,6.27,6.29,6.26,6.29,541600.0,5.4986,5.5161,5.4898,5.5161,541600.0
2010-10-18 09:40:00,6.29,6.31,6.27,6.28,411200.0,5.5161,5.5336,5.4986,5.5073,411200.0
2010-10-18 09:50:00,6.28,6.3,6.27,6.29,140000.0,5.5073,5.5249,5.4986,5.5161,140000.0
2010-10-18 10:00:00,6.29,6.3,6.28,6.3,396800.0,5.5161,5.5249,5.5073,5.5249,396800.0
2010-10-18 10:10:00,6.3,6.3,6.28,6.28,306400.0,5.5249,5.5249,5.5073,5.5073,306400.0
2010-10-18 10:20:00,6.28,6.29,6.25,6.26,329600.0,5.5073,5.5161,5.481,5.4898,329600.0
2010-10-18 10:30:00,6.26,6.27,6.25,6.27,348800.0,5.4898,5.4986,5.481,5.4986,348800.0
2010-10-18 10:40:00,6.27,6.27,6.26,6.27,383200.0,5.4986,5.4986,5.4898,5.4986,383200.0
2010-10-18 10:50:00,6.27,6.29,6.27,6.27,254400.0,5.4986,5.5161,5.4986,5.4986,254400.0
2010-10-18 11:00:00,6.27,6.27,6.26,6.26,198400.0,5.4986,5.4986,5.4898,5.4898,198400.0
2010-10-18 11:10:00,6.26,6.27,6.26,6.27,153600.0,5.4898,5.4986,5.4898,5.4986,153600.0
2010-10-18 11:20:00,6.27,6.28,6.26,6.27,201600.0,5.4986,5.5073,5.4898,5.4986,201600.0
2010-10-18 11:30:00,6.27,6.27,6.26,6.27,71200.0,5.4986,5.4986,5.4898,5.4986,71200.0
2010-10-18 11:40:00,6.27,6.27,6.25,6.26,251200.0,5.4986,5.4986,5.481,5.4898,251200.0
2010-10-18 11:50:00,6.26,6.27,6.26,6.27,178400.0,5.4898,5.4986,5.4898,5.4986,178400.0
2010-10-18 12:00:00,6.27,6.28,6.27,6.27,115200.0,5.4986,5.5073,5.4986,5.4986,115200.0
2010-10-18 12:10:00,6.27,6.27,6.26,6.26,401600.0,5.4986,5.4986,5.4898,5.4898,401600.0
2010-10-18 12:20:00,6.26,6.26,6.25,6.25,170400.0,5.4898,5.4898,5.481,5.481,170400.0
2010-10-18 12:30:00,6.25,6.25,6.24,6.24,189600.0,5.481,5.481,5.4723,5.4723,189600.0
2010-10-18 12:40:00,6.25,6.25,6.24,6.25,58400.0,5.481,5.481,5.4723,5.481,58400.0
2010-10-18 12:50:00,6.25,6.25,6.24,6.24,63200.0,5.481,5.481,5.4723,5.4723,63200.0
2010-10-18 13:00:00,6.24,6.25,6.24,6.24,80800.0,5.4723,5.481,5.4723,5.4723,80800.0
2010-10-18 13:10:00,6.24,6.24,6.23,6.23,104800.0,5.4723,5.4723,5.4635,5.4635,104800.0
2010-10-18 13:20:00,6.24,6.24,6.23,6.23,45600.0,5.4723,5.4723,5.4635,5.4635,45600.0
2010-10-18 13:30:00,6.23,6.24,6.23,6.24,54400.0,5.4635,5.4723,5.4635,5.4723,54400.0
2010-10-18 13:40:00,6.24,6.24,6.23,6.24,64800.0,5.4723,5.4723,5.4635,5.4723,64800.0
2010-10-18 13:50:00,6.24,6.24,6.23,6.23,60000.0,5.4723,5.4723,5.4635,5.4635,60000.0
2010-10-18 14:00:00,6.23,6.24,6.23,6.23,891200.0,5.4635,5.4723,5.4635,5.4635,891200.0
2010-10-18 14:10:00,6.23,6.23,6.22,6.22,706400.0,5.4635,5.4635,5.4547,5.4547,706400.0
2010-10-18 14:20:00,6.22,6.23,6.22,6.23,128800.0,5.4547,5.4635,5.4547,5.4635,128800.0
2010-10-18 14:30:00,6.23,6.24,6.23,6.23,123200.0,5.4635,5.4723,5.4635,5.4635,123200.0
2010-10-18 14:40:00,6.23,6.24,6.23,6.24,69600.0,5.4635,5.4723,5.4635,5.4723,69600.0
2010-10-18 14:50:00,6.25,6.25,6.23,6.24,131200.0,5.481,5.481,5.4635,5.4723,131200.0
2010-10-18 15:00:00,6.24,6.25,6.24,6.25,328800.0,5.4723,5.481,5.4723,5.481,328800.0
2010-10-18 15:10:00,6.25,6.25,6.23,6.23,310400.0,5.481,5.481,5.4635,5.4635,310400.0
2010-10-18 15:20:00,6.23,6.23,6.23,6.23,287200.0,5.4635,5.4635,5.4635,5.4635,287200.0
2010-10-18 15:30:00,6.23,6.24,6.23,6.23,265600.0,5.4635,5.4723,5.4635,5.4635,265600.0
2010-10-18 15:40:00,6.23,6.24,6.23,6.23,358400.0,5.4635,5.4723,5.4635,5.4635,358400.0
2010-10-18 15:50:00,6.23,6.24,6.23,6.23,528800.0,5.4635,5.4723,5.4635,5.4635,528800.0
2010-10-19 09:30:00,6.13,6.14,6.07,6.1,348800.0,5.3758,5.3846,5.3232,5.3495,348800.0
2010-10-19 09:40:00,6.1,6.14,6.1,6.13,421600.0,5.3495,5.3846,5.3495,5.3758,421600.0
2010-10-19 09:50:00,6.13,6.15,6.13,6.15,872000.0,5.3758,5.3933,5.3758,5.3933,872000.0
2010-10-19 10:00:00,6.15,6.17,6.14,6.17,1193600.0,5.3933,5.4109,5.3846,5.4109,1193600.0
2010-10-19 10:10:00,6.18,6.19,6.17,6.18,457600.0,5.4196,5.4284,5.4109,5.4196,457600.0
2010-10-19 10:20:00,6.18,6.18,6.15,6.16,390400.0,5.4196,5.4196,5.3933,5.4021,390400.0
2010-10-19 10:30:00,6.16,6.18,6.15,6.16,223200.0,5.4021,5.4196,5.3933,5.4021,223200.0
2010-10-19 10:40:00,6.16,6.17,6.15,6.16,192800.0,5.4021,5.4109,5.3933,5.4021,192800.0
2010-10-19 10:50:00,6.16,6.17,6.15,6.15,288000.0,5.4021,5.4109,5.3933,5.3933,288000.0
2010-10-19 11:00:00,6.15,6.16,6.15,6.15,263200.0,5.3933,5.4021,5.3933,5.3933,263200.0
2010-10-19 11:10:00,6.15,6.16,6.14,6.15,256000.0,5.3933,5.4021,5.3846,5.3933,256000.0
2010-10-19 11:20:00,6.15,6.15,6.14,6.15,215200.0,5.3933,5.3933,5.3846,5.3933,215200.0
2010-10-19 11:30:00,6.15,6.17,6.15,6.17,164000.0,5.3933,5.4109,5.3933,5.4109,164000.0
2010-10-19 11:40:00,6.17,6.19,6.16,6.19,139200.0,5.4109,5.4284,5.4021,5.4284,139200.0
2010-10-19 11:50:00,6.18,6.18,6.18,6.18,149600.0,5.4196,5.4196,5.4196,5.4196,149600.0
2010-10-19 12:00:00,6.18,6.18,6.16,6.16,72800.0,5.4196,5.4196,5.4021,5.4021,72800.0
2010-10-19 12:10:00,6.16,6.17,6.16,6.17,164000.0,5.4021,5.4109,5.4021,5.4109,164000.0
2010-10-19 12:20:00,6.17,6.17,6.15,6.15,200800.0,5.4109,5.4109,5.3933,5.3933,200800.0
2010-10-19 12:30:00,6.15,6.15,6.13,6.14,372800.0,5.3933,5.3933,5.3758,5.3846,372800.0
2010-10-19 12:40:00,6.14,6.15,6.14,6.14,356800.0,5.3846,5.3933,5.3846,5.3846,356800.0
2010-10-19 12:50:00,6.14,6.15,6.13,6.15,376000.0,5.3846,5.3933,5.3758,5.3933,376000.0
2010-10-19 13:00:00,6.15,6.15,6.14,6.14,240000.0,5.3933,5.3933,5.3846,5.3846,240000.0
2010-10-19 13:10:00,6.14,6.15,6.13,6.14,373600.0,5.3846,5.3933,5.3758,5.3846,373600.0
2010-10-19 13:20:00,6.14,6.14,6.12,6.12,133600.0,5.3846,5.3846,5.367,5.367,133600.0
2010-10-19 13:30:00,6.12,6.13,6.12,6.12,114400.0,5.367,5.3758,5.367,5.367,114400.0
2010-10-19 13:40:00,6.13,6.13,6.1,6.11,181600.0,5.3758,5.3758,5.3495,5.3583,181600.0
2010-10-19 13:50:00,6.11,6.11,6.09,6.09,150400.0,5.3583,5.3583,5.3407,5.3407,150400.0
2010-10-19 14:00:00,6.09,6.09,6.04,6.07,593600.0,5.3407,5.3407,5.2969,5.3232,593600.0
2010-10-19 14:10:00,6.07,6.08,6.06,6.06,499200.0,5.3232,5.3319,5.3144,5.3144,499200.0
2010-10-19 14:20:00,6.07,6.07,6.05,6.06,355200.0,5.3232,5.3232,5.3056,5.3144,355200.0
2010-10-19 14:30:00,6.06,6.08,6.05,6.07,393600.0,5.3144,5.3319,5.3056,5.3232,393600.0
2010-10-19 14:40:00,6.07,6.08,6.06,6.08,320000.0,5.3232,5.3319,5.3144,5.3319,320000.0
2010-10-19 14:50:00,6.08,6.09,6.07,6.08,352000.0,5.3319,5.3407,5.3232,5.3319,352000.0
2010-10-19 15:00:00,6.08,6.1,6.07,6.09,487200.0,5.3319,5.3495,5.3232,5.3407,487200.0
2010-10-19 15:10:00,6.09,6.1,6.08,6.09,510400.0,5.3407,5.3495,5.3319,5.3407,510400.0
2010-10-19 15:20:00,6.09,6.09,6.06,6.06,397600.0,5.3407,5.3407,5.3144,5.3144,397600.0
2010-10-19 15:30:00,6.06,6.08,6.05,6.07,1057600.0,5.3144,5.3319,5.3056,5.3232,1057600.0
2010-10-19 15:40:00,6.07,6.08,6.06,6.08,1193600.0,5.3232,5.3319,5.3144,5.3319,1193600.0
2010-10-19 15:50:00,6.08,6.1,6.07,6.09,1072000.0,5.3319,5.3495,5.3232,5.3407,1072000.0
2010-10-20 09:30:00,6.05,6.1,6.02,6.07,352800.0,5.3056,5.3495,5.2793,5.3232,352800.0
2010-10-20 09:40:00,6.07,6.09,5.99,6.01,1916800.0,5.3232,5.3407,5.253,5.2706,1916800.0
2010-10-20 09:50:00,6.01,6.07,6.01,6.03,392000.0,5.2706,5.3232,5.2706,5.2881,392000.0
2010-10-20 10:00:00,6.03,6.05,6.01,6.03,258400.0,5.2881,5.3056,5.2706,5.2881,258400.0
2010-10-20 10:10:00,6.03,6.03,5.97,5.98,469600.0,5.2881,5.2881,5.2355,5.2443,469600.0
2010-10-20 10:20:00,5.98,5.98,5.92,5.97,1049600.0,5.2443,5.2443,5.1916,5.2355,1049600.0
2010-10-20 10:30:00,5.98,5.99,5.96,5.96,473600.0,5.2443,5.253,5.2267,5.2267,473600.0
2010-10-20 10:40:00,5.96,5.97,5.93,5.94,799200.0,5.2267,5.2355,5.2004,5.2092,799200.0
2010-10-20 10:50:00,5.94,5.98,5.94,5.98,548800.0,5.2092,5.2443,5.2092,5.2443,548800.0
2010-10-20 11:00:00,5.98,5.99,5.98,5.99,457600.0,5.2443,5.253,5.2443,5.253,457600.0
2010-10-20 11:10:00,5.99,6.01,5.98,6.0,348000.0,5.253,5.2706,5.2443,5.2618,348000.0
2010-10-20 11:20:00,6.0,6.02,6.0,6.02,265600.0,5.2618,5.2793,5.2618,5.2793,265600.0
2010-10-20 11:30:00,6.02,6.04,6.02,6.03,294400.0,5.2793,5.2969,5.2793,5.2881,294400.0
2010-10-20 11:40:00,6.03,6.03,6.01,6.01,224000.0,5.2881,5.2881,5.2706,5.2706,224000.0
2010-10-20 11:50:00,6.01,6.03,6.01,6.01,214400.0,5.2706,5.2881,5.2706,5.2706,214400.0
2010-10-20 12:00:00,6.01,6.02,6.0,6.01,268800.0,5.2706,5.2793,5.2618,5.2706,268800.0
2010-10-20 12:10:00,6.01,6.02,6.0,6.01,214400.0,5.2706,5.2793,5.2618,5.2706,214400.0
2010-10-20 12:20:00,6.01,6.01,6.0,6.01,216800.0,5.2706,5.2706,5.2618,5.2706,216800.0
2010-10-20 12:30:00,6.01,6.01,6.0,6.01,228000.0,5.2706,5.2706,5.2618,5.2706,228000.0
2010-10-20 12:40:00,6.0,6.02,6.0,6.02,178400.0,5.2618,5.2793,5.2618,5.2793,178400.0
2010-10-20 12:50:00,6.02,6.02,6.01,6.02,197600.0,5.2793,5.2793,5.2706,5.2793,197600.0
2010-10-20 13:00:00,6.02,6.03,6.02,6.02,492800.0,5.2793,5.2881,5.2793,5.2793,492800.0
2010-10-20 13:10:00,6.02,6.02,6.0,6.01,352000.0,5.2793,5.2793,5.2618,5.2706,352000.0
2010-10-20 13:20:00,6.01,6.03,6.01,6.01,274400.0,5.2706,5.2881,5.2706,5.2706,274400.0
2010-10-20 13:30:00,6.01,6.03,6.01,6.02,690400.0,5.2706,5.2881,5.2706,5.2793,690400.0
2010-10-20 13:40:00,6.02,6.03,6.02,6.02,423200.0,5.2793,5.2881,5.2793,5.2793,423200.0
2010-10-20 13:50:00,6.02,6.02,6.02,6.02,205600.0,5.2793,5.2793,5.2793,5.2793,205600.0
2010-10-20 14:00:00,6.02,6.03,6.02,6.03,725600.0,5.2793,5.2881,5.2793,5.2881,725600.0
2010-10-20 14:10:00,6.02,6.04,6.02,6.04,480000.0,5.2793,5.2969,5.2793,5.2969,480000.0
2010-10-20 14:20:00,6.04,6.04,6.03,6.03,284000.0,5.2969,5.2969,5.2881,5.2881,284000.0
2010-10-20 14:30:00,6.03,6.05,6.03,6.04,358400.0,5.2881,5.3056,5.2881,5.2969,358400.0
2010-10-20 14:40:00,6.04,6.05,6.03,6.04,401600.0,5.2969,5.3056,5.2881,5.2969,401600.0
2010-10-20 14:50:00,6.04,6.06,6.04,6.06,356800.0,5.2969,5.3144,5.2969,5.3144,356800.0
2010-10-20 15:00:00,6.05,6.06,6.03,6.03,698400.0,5.3056,5.3144,5.2881,5.2881,698400.0
2010-10-20 15:10:00,6.03,6.03,6.02,6.03,611200.0,5.2881,5.2881,5.2793,5.2881,611200.0
2010-10-20 15:20:00,6.03,6.05,6.03,6.05,564800.0,5.2881,5.3056,5.2881,5.3056,564800.0
2010-10-20 15:30:00,6.05,6.05,6.04,6.05,1064800.0,5.3056,5.3056,5.2969,5.3056,1064800.0
2010-10-20 15:40:00,6.05,6.09,6.04,6.09,1048000.0,5.3056,5.3407,5.2969,5.3407,1048000.0
2010-10-20 15:50:00,6.09,6.1,6.07,6.08,1584800.0,5.3407,5.3495,5.3232,5.3319,1584800.0
2010-10-21 09:30:00,6.13,6.15,6.12,6.13,275200.0,5.3758,5.3933,5.367,5.3758,275200.0
2010-10-21 09:40:00,6.14,6.16,6.12,6.14,157600.0,5.3846,5.4021,5.367,5.3846,157600.0
2010-10-21 09:50:00,6.15,6.15,6.13,6.15,126400.0,5.3933,5.3933,5.3758,5.3933,126400.0
2010-10-21 10:00:00,6.14,6.17,6.12,6.17,184800.0,5.3846,5.4109,5.367,5.4109,184800.0
2010-10-21 10:10:00,6.17,6.17,6.15,6.15,181600.0,5.4109,5.4109,5.3933,5.3933,181600.0
2010-10-21 10:20:00,6.15,6.15,6.13,6.14,202400.0,5.3933,5.3933,5.3758,5.3846,202400.0
2010-10-21 10:30:00,6.13,6.14,6.13,6.14,156800.0,5.3758,5.3846,5.3758,5.3846,156800.0
2010-10-21 10:40:00,6.14,6.15,6.12,6.13,160000.0,5.3846,5.3933,5.367,5.3758,160000.0
2010-10-21 10:50:00,6.13,6.13,6.11,6.13,179200.0,5.3758,5.3758,5.3583,5.3758,179200.0
2010-10-21 11:00:00,6.13,6.13,6.12,6.12,73600.0,5.3758,5.3758,5.367,5.367,73600.0
2010-10-21 11:10:00,6.12,6.12,6.11,6.11,100000.0,5.367,5.367,5.3583,5.3583,100000.0
2010-10-21 11:20:00,6.11,6.12,6.1,6.11,114400.0,5.3583,5.367,5.3495,5.3583,114400.0
2010-10-21 11:30:00,6.11,6.12,6.09,6.09,149600.0,5.3583,5.367,5.3407,5.3407,149600.0
2010-10-21 11:40:00,6.09,6.09,6.07,6.07,404000.0,5.3407,5.3407,5.3232,5.3232,404000.0
2010-10-21 11:50:00,6.07,6.07,6.05,6.06,419200.0,5.3232,5.3232,5.3056,5.3144,419200.0
2010-10-21 12:00:00,6.06,6.06,6.05,6.05,205600.0,5.3144,5.3144,5.3056,5.3056,205600.0
2010-10-21 12:10:00,6.05,6.06,6.05,6.05,272000.0,5.3056,5.3144,5.3056,5.3056,272000.0
2010-10-21 12:20:00,6.06,6.07,6.06,6.06,164000.0,5.3144,5.3232,5.3144,5.3144,164000.0
2010-10-21 12:30:00,6.06,6.06,6.04,6.04,195200.0,5.3144,5.3144,5.2969,5.2969,195200.0
2010-10-21 12:40:00,6.04,6.05,6.03,6.05,244800.0,5.2969,5.3056,5.2881,5.3056,244800.0
2010-10-21 12:50:00,6.05,6.06,6.05,6.06,329600.0,5.3056,5.3144,5.3056,5.3144,329600.0
2010-10-21 13:00:00,6.06,6.07,6.06,6.06,562400.0,5.3144,5.3232,5.3144,5.3144,562400.0
2010-10-21 13:10:00,6.06,6.08,6.06,6.08,281600.0,5.3144,5.3319,5.3144,5.3319,281600.0
2010-10-21 13:20:00,6.08,6.08,6.07,6.08,192800.0,5.3319,5.3319,5.3232,5.3319,192800.0
2010-10-21 13:30:00,6.08,6.08,6.07,6.07,435200.0,5.3319,5.3319,5.3232,5.3232,435200.0
2010-10-21 13:40:00,6.07,6.08,6.05,6.06,482400.0,5.3232,5.3319,5.3056,5.3144,482400.0
2010-10-21 13:50:00,6.06,6.06,6.04,6.04,386400.0,5.3144,5.3144,5.2969,5.2969,386400.0
2010-10-21 14:00:00,6.04,6.05,6.03,6.04,276000.0,5.2969,5.3056,5.2881,5.2969,276000.0
2010-10-21 14:10:00,6.04,6.06,6.03,6.05,464000.0,5.2969,5.3144,5.2881,5.3056,464000.0
2010-10-21 14:20:00,6.06,6.06,6.04,6.06,187200.0,5.3144,5.3144,5.2969,5.3144,187200.0
2010-10-21 14:30:00,6.06,6.07,6.06,6.07,180800.0,5.3144,5.3232,5.3144,5.3232,180800.0
2010-10-21 14:40:00,6.06,6.07,6.06,6.06,96000.0,5.3144,5.3232,5.3144,5.3144,96000.0
2010-10-21 14:50:00,6.07,6.08,6.06,6.08,200000.0,5.3232,5.3319,5.3144,5.3319,200000.0
2010-10-21 15:00:00,6.08,6.09,6.08,6.09,326400.0,5.3319,5.3407,5.3319,5.3407,326400.0
2010-10-21 15:10:00,6.09,6.12,6.08,6.12,396000.0,5.3407,5.367,5.3319,5.367,396000.0
2010-10-21 15:20:00,6.12,6.16,6.12,6.15,807200.0,5.367,5.4021,5.367,5.3933,807200.0
2010-10-21 15:30:00,6.15,6.17,6.15,6.16,773600.0,5.3933,5.4109,5.3933,5.4021,773600.0
2010-10-21 15:40:00,6.16,6.18,6.16,6.17,974400.0,5.4021,5.4196,5.4021,5.4109,974400.0
2010-10-21 15:50:00,6.17,6.18,6.16,6.17,1146400.0,5.4109,5.4196,5.4021,5.4109,1146400.0
2010-10-22 09:30:00,6.16,6.18,6.13,6.16,334400.0,5.4021,5.4196,5.3758,5.4021,334400.0
2010-10-22 09:40:00,6.17,6.18,6.17,6.17,154400.0,5.4109,5.4196,5.4109,5.4109,154400.0
2010-10-22 09:50:00,6.17,6.18,6.13,6.14,244000.0,5.4109,5.4196,5.3758,5.3846,244000.0
2010-10-22 10:00:00,6.14,6.14,6.12,6.13,262400.0,5.3846,5.3846,5.367,5.3758,262400.0
2010-10-22 10:10:00,6.13,6.13,6.12,6.13,152000.0,5.3758,5.3758,5.367,5.3758,152000.0
2010-10-22 10:20:00,6.13,6.13,6.11,6.12,275200.0,5.3758,5.3758,5.3583,5.367,275200.0
2010-10-22 10:30:00,6.13,6.14,6.13,6.13,180000.0,5.3758,5.3846,5.3758,5.3758,180000.0
2010-10-22 10:40:00,6.13,6.14,6.13,6.13,226400.0,5.3758,5.3846,5.3758,5.3758,226400.0
2010-10-22 10:50:00,6.14,6.15,6.13,6.14,205600.0,5.3846,5.3933,5.3758,5.3846,205600.0
2010-10-22 11:00:00,6.14,6.14,6.13,6.14,140800.0,5.3846,5.3846,5.3758,5.3846,140800.0
2010-10-22 11:10:00,6.14,6.14,6.13,6.13,70400.0,5.3846,5.3846,5.3758,5.3758,70400.0
2010-10-22 11:20:00,6.13,6.13,6.12,6.13,156800.0,5.3758,5.3758,5.367,5.3758,156800.0
2010-10-22 11:30:00,6.13,6.13,6.12,6.12,247200.0,5.3758,5.3758,5.367,5.367,247200.0
2010-10-22 11:40:00,6.12,6.12,6.11,6.11,226400.0,5.367,5.367,5.3583,5.3583,226400.0
2010-10-22 11:50:00,6.1,6.11,6.1,6.11,131200.0,5.3495,5.3583,5.3495,5.3583,131200.0
2010-10-22 12:00:00,6.11,6.12,6.1,6.12,210400.0,5.3583,5.367,5.3495,5.367,210400.0
2010-10-22 12:10:00,6.12,6.13,6.12,6.12,114400.0,5.367,5.3758,5.367,5.367,114400.0
2010-10-22 12:20:00,6.12,6.13,6.12,6.12,155200.0,5.367,5.3758,5.367,5.367,155200.0
2010-10-22 12:30:00,6.12,6.13,6.12,6.12,240000.0,5.367,5.3758,5.367,5.367,240000.0
2010-10-22 12:40:00,6.12,6.12,6.12,6.12,144800.0,5.367,5.367,5.367,5.367,144800.0
2010-10-22 12:50:00,6.12,6.12,6.12,6.12,98400.0,5.367,5.367,5.367,5.367,98400.0
2010-10-22 13:00:00,6.12,6.12,6.11,6.12,94400.0,5.367,5.367,5.3583,5.367,94400.0
2010-10-22 13:10:00,6.12,6.12,6.12,6.12,91200.0,5.367,5.367,5.367,5.367,91200.0
2010-10-22 13:20:00,6.12,6.12,6.11,6.11,136000.0,5.367,5.367,5.3583,5.3583,136000.0
2010-10-22 13:30:00,6.11,6.11,6.11,6.11,136000.0,5.3583,5.3583,5.3583,5.3583,136000.0
2010-10-22 13:40:00,6.11,6.11,6.11,6.11,152800.0,5.3583,5.3583,5.3583,5.3583,152800.0
2010-10-22 13:50:00,6.11,6.11,6.1,6.11,96800.0,5.3583,5.3583,5.3495,5.3583,96800.0
2010-10-22 14:00:00,6.11,6.11,6.1,6.11,192000.0,5.3583,5.3583,5.3495,5.3583,192000.0
2010-10-22 14:10:00,6.11,6.13,6.11,6.13,128000.0,5.3583,5.3758,5.3583,5.3758,128000.0
2010-10-22 14:20:00,6.13,6.14,6.13,6.14,169600.0,5.3758,5.3846,5.3758,5.3846,169600.0
2010-10-22 14:30:00,6.14,6.14,6.13,6.13,264000.0,5.3846,5.3846,5.3758,5.3758,264000.0
2010-10-22 14:40:00,6.13,6.13,6.13,6.13,184000.0,5.3758,5.3758,5.3758,5.3758,184000.0
2010-10-22 14:50:00,6.13,6.13,6.13,6.13,121600.0,5.3758,5.3758,5.3758,5.3758,121600.0
2010-10-22 15:00:00,6.13,6.14,6.12,6.13,467200.0,5.3758,5.3846,5.367,5.3758,467200.0
2010-10-22 15:10:00,6.13,6.13,6.13,6.13,328000.0,5.3758,5.3758,5.3758,5.3758,328000.0
2010-10-22 15:20:00,6.13,6.14,6.12,6.12,423200.0,5.3758,5.3846,5.367,5.367,423200.0
2010-10-22 15:30:00,6.12,6.13,6.12,6.13,436000.0,5.367,5.3758,5.367,5.3758,436000.0
2010-10-22 15:40:00,6.13,6.13,6.12,6.13,648000.0,5.3758,5.3758,5.367,5.3758,648000.0
2010-10-22 15:50:00,6.13,6.14,6.13,6.14,719200.0,5.3758,5.3846,5.3758,5.3846,719200.0
2010-10-25 09:30:00,6.19,6.27,6.18,6.27,348800.0,5.4284,5.4986,5.4196,5.4986,348800.0
2010-10-25 09:40:00,6.27,6.29,6.27,6.28,334400.0,5.4986,5.5161,5.4986,5.5073,334400.0
2010-10-25 09:50:00,6.28,6.28,6.26,6.27,192000.0,5.5073,5.5073,5.4898,5.4986,192000.0
2010-10-25 10:00:00,6.27,6.29,6.26,6.27,360800.0,5.4986,5.5161,5.4898,5.4986,360800.0
2010-10-25 10:10:00,6.27,6.3,6.27,6.29,174400.0,5.4986,5.5249,5.4986,5.5161,174400.0
2010-10-25 10:20:00,6.29,6.3,6.29,6.29,90400.0,5.5161,5.5249,5.5161,5.5161,90400.0
2010-10-25 10:30:00,6.29,6.3,6.27,6.27,148000.0,5.5161,5.5249,5.4986,5.4986,148000.0
2010-10-25 10:40:00,6.27,6.27,6.25,6.25,205600.0,5.4986,5.4986,5.481,5.481,205600.0
2010-10-25 10:50:00,6.25,6.26,6.25,6.25,81600.0,5.481,5.4898,5.481,5.481,81600.0
2010-10-25 11:00:00,6.25,6.25,6.24,6.24,171200.0,5.481,5.481,5.4723,5.4723,171200.0
2010-10-25 11:10:00,6.25,6.25,6.24,6.25,129600.0,5.481,5.481,5.4723,5.481,129600.0
2010-10-25 11:20:00,6.25,6.25,6.24,6.24,96000.0,5.481,5.481,5.4723,5.4723,96000.0
2010-10-25 11:30:00,6.24,6.25,6.24,6.24,112000.0,5.4723,5.481,5.4723,5.4723,112000.0
2010-10-25 11:40:00,6.24,6.25,6.24,6.25,63200.0,5.4723,5.481,5.4723,5.481,63200.0
2010-10-25 11:50:00,6.25,6.25,6.24,6.24,64000.0,5.481,5.481,5.4723,5.4723,64000.0
2010-10-25 12:00:00,6.24,6.25,6.24,6.24,124000.0,5.4723,5.481,5.4723,5.4723,124000.0
2010-10-25 12:10:00,6.24,6.24,6.23,6.23,64000.0,5.4723,5.4723,5.4635,5.4635,64000.0
2010-10-25 12:20:00,6.23,6.23,6.22,6.23,156800.0,5.4635,5.4635,5.4547,5.4635,156800.0
2010-10-25 12:30:00,6.23,6.23,6.22,6.23,60800.0,5.4635,5.4635,5.4547,5.4635,60800.0
2010-10-25 12:40:00,6.23,6.24,6.23,6.23,48000.0,5.4635,5.4723,5.4635,5.4635,48000.0
2010-10-25 12:50:00,6.23,6.24,6.23,6.24,64000.0,5.4635,5.4723,5.4635,5.4723,64000.0
2010-10-25 13:00:00,6.23,6.24,6.23,6.24,66400.0,5.4635,5.4723,5.4635,5.4723,66400.0
2010-10-25 13:10:00,6.24,6.24,6.23,6.24,140000.0,5.4723,5.4723,5.4635,5.4723,140000.0
2010-10-25 13:20:00,6.24,6.24,6.24,6.24,141600.0,5.4723,5.4723,5.4723,5.4723,141600.0
2010-10-25 13:30:00,6.24,6.25,6.24,6.24,72000.0,5.4723,5.481,5.4723,5.4723,72000.0
2010-10-25 13:40:00,6.24,6.25,6.24,6.25,48800.0,5.4723,5.481,5.4723,5.481,48800.0
2010-10-25 13:50:00,6.25,6.25,6.24,6.24,60800.0,5.481,5.481,5.4723,5.4723,60800.0
2010-10-25 14:00:00,6.25,6.25,6.24,6.25,68000.0,5.481,5.481,5.4723,5.481,68000.0
2010-10-25 14:10:00,6.25,6.25,6.25,6.25,71200.0,5.481,5.481,5.481,5.481,71200.0
2010-10-25 14:20:00,6.25,6.26,6.25,6.26,101600.0,5.481,5.4898,5.481,5.4898,101600.0
2010-10-25 14:30:00,6.26,6.27,6.25,6.25,238400.0,5.4898,5.4986,5.481,5.481,238400.0
2010-10-25 14:40:00,6.25,6.25,6.24,6.25,87200.0,5.481,5.481,5.4723,5.481,87200.0
2010-10-25 14:50:00,6.25,6.26,6.25,6.26,44000.0,5.481,5.4898,5.481,5.4898,44000.0
2010-10-25 15:00:00,6.26,6.27,6.26,6.27,108800.0,5.4898,5.4986,5.4898,5.4986,108800.0
2010-10-25 15:10:00,6.27,6.27,6.26,6.27,168000.0,5.4986,5.4986,5.4898,5.4986,168000.0
2010-10-25 15:20:00,6.27,6.29,6.27,6.28,164000.0,5.4986,5.5161,5.4986,5.5073,164000.0
2010-10-25 15:30:00,6.28,6.28,6.26,6.26,145600.0,5.5073,5.5073,5.4898,5.4898,145600.0
2010-10-25 15:40:00,6.25,6.27,6.24,6.25,455200.0,5.481,5.4986,5.4723,5.481,455200.0
2010-10-25 15:50:00,6.25,6.26,6.24,6.25,700000.0,5.481,5.4898,5.4723,5.481,700000.0
2010-10-26 09:30:00,6.21,6.21,6.16,6.16,118400.0,5.446,5.446,5.4021,5.4021,118400.0
2010-10-26 09:40:00,6.16,6.18,6.16,6.17,138400.0,5.4021,5.4196,5.4021,5.4109,138400.0
2010-10-26 09:50:00,6.17,6.18,6.16,6.17,120000.0,5.4109,5.4196,5.4021,5.4109,120000.0
2010-10-26 10:00:00,6.17,6.21,6.17,6.21,334400.0,5.4109,5.446,5.4109,5.446,334400.0
2010-10-26 10:10:00,6.21,6.21,6.2,6.21,133600.0,5.446,5.446,5.4372,5.446,133600.0
2010-10-26 10:20:00,6.21,6.23,6.21,6.22,98400.0,5.446,5.4635,5.446,5.4547,98400.0
2010-10-26 10:30:00,6.22,6.23,6.21,6.21,68800.0,5.4547,5.4635,5.446,5.446,68800.0
2010-10-26 10:40:00,6.21,6.21,6.19,6.2,117600.0,5.446,5.446,5.4284,5.4372,117600.0
2010-10-26 10:50:00,6.2,6.24,6.2,6.24,157600.0,5.4372,5.4723,5.4372,5.4723,157600.0
2010-10-26 11:00:00,6.24,6.25,6.21,6.21,137600.0,5.4723,5.481,5.446,5.446,137600.0
2010-10-26 11:10:00,6.21,6.21,6.2,6.2,220800.0,5.446,5.446,5.4372,5.4372,220800.0
2010-10-26 11:20:00,6.2,6.22,6.2,6.22,103200.0,5.4372,5.4547,5.4372,5.4547,103200.0
2010-10-26 11:30:00,6.22,6.22,6.21,6.22,38400.0,5.4547,5.4547,5.446,5.4547,38400.0
2010-10-26 11:40:00,6.22,6.24,6.22,6.24,118400.0,5.4547,5.4723,5.4547,5.4723,118400.0
2010-10-26 11:50:00,6.24,6.25,6.24,6.25,56000.0,5.4723,5.481,5.4723,5.481,56000.0
2010-10-26 12:00:00,6.25,6.26,6.24,6.25,107200.0,5.481,5.4898,5.4723,5.481,107200.0
2010-10-26 12:10:00,6.25,6.26,6.24,6.25,102400.0,5.481,5.4898,5.4723,5.481,102400.0
2010-10-26 12:20:00,6.25,6.25,6.24,6.24,66400.0,5.481,5.481,5.4723,5.4723,66400.0
2010-10-26 12:30:00,6.24,6.24,6.24,6.24,170400.0,5.4723,5.4723,5.4723,5.4723,170400.0
2010-10-26 12:40:00,6.24,6.24,6.23,6.24,245600.0,5.4723,5.4723,5.4635,5.4723,245600.0
2010-10-26 12:50:00,6.24,6.24,6.23,6.24,68800.0,5.4723,5.4723,5.4635,5.4723,68800.0
2010-10-26 13:00:00,6.24,6.25,6.24,6.24,144000.0,5.4723,5.481,5.4723,5.4723,144000.0
2010-10-26 13:10:00,6.24,6.26,6.24,6.26,132800.0,5.4723,5.4898,5.4723,5.4898,132800.0
2010-10-26 13:20:00,6.26,6.26,6.24,6.25,79200.0,5.4898,5.4898,5.4723,5.481,79200.0
2010-10-26 13:30:00,6.25,6.25,6.24,6.25,63200.0,5.481,5.481,5.4723,5.481,63200.0
2010-10-26 13:40:00,6.25,6.26,6.25,6.25,3057600.0,5.481,5.4898,5.481,5.481,3057600.0
2010-10-26 13:50:00,6.25,6.25,6.24,6.25,304800.0,5.481,5.481,5.4723,5.481,304800.0
2010-10-26 14:00:00,6.25,6.25,6.24,6.24,208000.0,5.481,5.481,5.4723,5.4723,208000.0
2010-10-26 14:10:00,6.24,6.25,6.24,6.25,164000.0,5.4723,5.481,5.4723,5.481,164000.0
2010-10-26 14:20:00,6.25,6.25,6.24,6.25,97600.0,5.481,5.481,5.4723,5.481,97600.0
2010-10-26 14:30:00,6.25,6.25,6.24,6.25,148800.0,5.481,5.481,5.4723,5.481,148800.0
2010-10-26 14:40:00,6.25,6.25,6.24,6.25,133600.0,5.481,5.481,5.4723,5.481,133600.0
2010-10-26 14:50:00,6.24,6.25,6.24,6.25,319200.0,5.4723,5.481,5.4723,5.481,319200.0
2010-10-26 15:00:00,6.25,6.25,6.24,6.25,212800.0,5.481,5.481,5.4723,5.481,212800.0
2010-10-26 15:10:00,6.25,6.26,6.24,6.26,542400.0,5.481,5.4898,5.4723,5.4898,542400.0
2010-10-26 15:20:00,6.26,6.26,6.25,6.25,330400.0,5.4898,5.4898,5.481,5.481,330400.0
2010-10-26 15:30:00,6.25,6.25,6.25,6.25,434400.0,5.481,5.481,5.481,5.481,434400.0
2010-10-26 15:40:00,6.25,6.25,6.23,6.24,294400.0,5.481,5.481,5.4635,5.4723,294400.0
2010-10-26 15:50:00,6.24,6.24,6.23,6.24,640800.0,5.4723,5.4723,5.4635,5.4723,640800.0
2010-10-27 09:30:00,6.17,6.19,6.11,6.18,287200.0,5.4109,5.4284,5.3583,5.4196,287200.0
2010-10-27 09:40:00,6.17,6.2,6.17,6.2,295200.0,5.4109,5.4372,5.4109,5.4372,295200.0
2010-10-27 09:50:00,6.2,6.21,6.19,6.21,608800.0,5.4372,5.446,5.4284,5.446,608800.0
2010-10-27 10:00:00,6.21,6.22,6.19,6.21,375200.0,5.446,5.4547,5.4284,5.446,375200.0
2010-10-27 10:10:00,6.2,6.22,6.2,6.21,421600.0,5.4372,5.4547,5.4372,5.446,421600.0
2010-10-27 10:20:00,6.21,6.21,6.17,6.17,122400.0,5.446,5.446,5.4109,5.4109,122400.0
2010-10-27 10:30:00,6.17,6.18,6.16,6.17,116800.0,5.4109,5.4196,5.4021,5.4109,116800.0
2010-10-27 10:40:00,6.17,6.17,6.15,6.15,115200.0,5.4109,5.4109,5.3933,5.3933,115200.0
2010-10-27 10:50:00,6.15,6.16,6.14,6.14,100800.0,5.3933,5.4021,5.3846,5.3846,100800.0
2010-10-27 11:00:00,6.14,6.14,6.12,6.13,104800.0,5.3846,5.3846,5.367,5.3758,104800.0
2010-10-27 11:10:00,6.12,6.13,6.11,6.12,132800.0,5.367,5.3758,5.3583,5.367,132800.0
2010-10-27 11:20:00,6.11,6.12,6.11,6.12,409600.0,5.3583,5.367,5.3583,5.367,409600.0
2010-10-27 11:30:00,6.12,6.15,6.12,6.15,87200.0,5.367,5.3933,5.367,5.3933,87200.0
2010-10-27 11:40:00,6.15,6.15,6.15,6.15,44000.0,5.3933,5.3933,5.3933,5.3933,44000.0
2010-10-27 11:50:00,6.15,6.15,6.14,6.14,56000.0,5.3933,5.3933,5.3846,5.3846,56000.0
2010-10-27 12:00:00,6.14,6.15,6.14,6.15,99200.0,5.3846,5.3933,5.3846,5.3933,99200.0
2010-10-27 12:10:00,6.14,6.15,6.14,6.14,45600.0,5.3846,5.3933,5.3846,5.3846,45600.0
2010-10-27 12:20:00,6.15,6.15,6.14,6.14,93600.0,5.3933,5.3933,5.3846,5.3846,93600.0
2010-10-27 12:30:00,6.14,6.15,6.14,6.14,65600.0,5.3846,5.3933,5.3846,5.3846,65600.0
2010-10-27 12:40:00,6.14,6.14,6.13,6.14,141600.0,5.3846,5.3846,5.3758,5.3846,141600.0
2010-10-27 12:50:00,6.14,6.14,6.14,6.14,88000.0,5.3846,5.3846,5.3846,5.3846,88000.0
2010-10-27 13:00:00,6.14,6.16,6.14,6.15,137600.0,5.3846,5.4021,5.3846,5.3933,137600.0
2010-10-27 13:10:00,6.15,6.15,6.13,6.14,392800.0,5.3933,5.3933,5.3758,5.3846,392800.0
2010-10-27 13:20:00,6.14,6.15,6.13,6.15,239200.0,5.3846,5.3933,5.3758,5.3933,239200.0
2010-10-27 13:30:00,6.15,6.15,6.14,6.14,52000.0,5.3933,5.3933,5.3846,5.3846,52000.0
2010-10-27 13:40:00,6.14,6.15,6.14,6.15,111200.0,5.3846,5.3933,5.3846,5.3933,111200.0
2010-10-27 13:50:00,6.15,6.15,6.14,6.15,131200.0,5.3933,5.3933,5.3846,5.3933,131200.0
2010-10-27 14:00:00,6.15,6.15,6.14,6.15,128000.0,5.3933,5.3933,5.3846,5.3933,128000.0
2010-10-27 14:10:00,6.15,6.15,6.14,6.14,111200.0,5.3933,5.3933,5.3846,5.3846,111200.0
2010-10-27 14:20:00,6.14,6.15,6.14,6.14,279200.0,5.3846,5.3933,5.3846,5.3846,279200.0
2010-10-27 14:30:00,6.15,6.16,6.14,6.16,400800.0,5.3933,5.4021,5.3846,5.4021,400800.0
2010-10-27 14:40:00,6.16,6.18,6.16,6.17,213600.0,5.4021,5.4196,5.4021,5.4109,213600.0
2010-10-27 14:50:00,6.17,6.17,6.16,6.16,120000.0,5.4109,5.4109,5.4021,5.4021,120000.0
2010-10-27 15:00:00,6.16,6.17,6.15,6.16,127200.0,5.4021,5.4109,5.3933,5.4021,127200.0
2010-10-27 15:10:00,6.16,6.16,6.14,6.16,333600.0,5.4021,5.4021,5.3846,5.4021,333600.0
2010-10-27 15:20:00,6.16,6.18,6.15,6.16,268800.0,5.4021,5.4196,5.3933,5.4021,268800.0
2010-10-27 15:30:00,6.16,6.18,6.16,6.18,313600.0,5.4021,5.4196,5.4021,5.4196,313600.0
2010-10-27 15:40:00,6.18,6.18,6.17,6.17,383200.0,5.4196,5.4196,5.4109,5.4109,383200.0
2010-10-27 15:50:00,6.17,6.19,6.17,6.18,570400.0,5.4109,5.4284,5.4109,5.4196,570400.0
2010-10-28 09:30:00,6.22,6.23,6.21,6.22,187200.0,5.4547,5.4635,5.446,5.4547,187200.0
2010-10-28 09:40:00,6.22,6.22,6.2,6.2,206400.0,5.4547,5.4547,5.4372,5.4372,206400.0
2010-10-28 09:50:00,6.2,6.21,6.19,6.19,105600.0,5.4372,5.446,5.4284,5.4284,105600.0
2010-10-28 10:00:00,6.19,6.21,6.19,6.2,119200.0,5.4284,5.446,5.4284,5.4372,119200.0
2010-10-28 10:10:00,6.2,6.2,6.17,6.17,112800.0,5.4372,5.4372,5.4109,5.4109,112800.0
2010-10-28 10:20:00,6.17,6.17,6.15,6.15,60000.0,5.4109,5.4109,5.3933,5.3933,60000.0
2010-10-28 10:30:00,6.15,6.16,6.14,6.15,65600.0,5.3933,5.4021,5.3846,5.3933,65600.0
2010-10-28 10:40:00,6.15,6.15,6.14,6.15,41600.0,5.3933,5.3933,5.3846,5.3933,41600.0
2010-10-28 10:50:00,6.15,6.16,6.15,6.16,61600.0,5.3933,5.4021,5.3933,5.4021,61600.0
2010-10-28 11:00:00,6.16,6.17,6.16,6.17,50400.0,5.4021,5.4109,5.4021,5.4109,50400.0
2010-10-28 11:10:00,6.17,6.18,6.16,6.17,88800.0,5.4109,5.4196,5.4021,5.4109,88800.0
2010-10-28 11:20:00,6.17,6.18,6.17,6.18,61600.0,5.4109,5.4196,5.4109,5.4196,61600.0
2010-10-28 11:30:00,6.18,6.18,6.16,6.17,113600.0,5.4196,5.4196,5.4021,5.4109,113600.0
2010-10-28 11:40:00,6.17,6.17,6.16,6.16,145600.0,5.4109,5.4109,5.4021,5.4021,145600.0
2010-10-28 11:50:00,6.16,6.16,6.14,6.14,35200.0,5.4021,5.4021,5.3846,5.3846,35200.0
2010-10-28 12:00:00,6.14,6.14,6.12,6.13,84000.0,5.3846,5.3846,5.367,5.3758,84000.0
2010-10-28 12:10:00,6.14,6.14,6.12,6.14,78400.0,5.3846,5.3846,5.367,5.3846,78400.0
2010-10-28 12:20:00,6.14,6.14,6.12,6.12,110400.0,5.3846,5.3846,5.367,5.367,110400.0
2010-10-28 12:30:00,6.12,6.13,6.12,6.13,38400.0,5.367,5.3758,5.367,5.3758,38400.0
2010-10-28 12:40:00,6.13,6.14,6.13,6.13,28800.0,5.3758,5.3846,5.3758,5.3758,28800.0
2010-10-28 12:50:00,6.14,6.14,6.13,6.13,39200.0,5.3846,5.3846,5.3758,5.3758,39200.0
2010-10-28 13:00:00,6.13,6.15,6.13,6.15,44800.0,5.3758,5.3933,5.3758,5.3933,44800.0
2010-10-28 13:10:00,6.15,6.17,6.15,6.16,77600.0,5.3933,5.4109,5.3933,5.4021,77600.0
2010-10-28 13:20:00,6.16,6.16,6.15,6.15,40800.0,5.4021,5.4021,5.3933,5.3933,40800.0
2010-10-28 13:30:00,6.15,6.16,6.15,6.15,52000.0,5.3933,5.4021,5.3933,5.3933,52000.0
2010-10-28 13:40:00,6.15,6.15,6.14,6.15,62400.0,5.3933,5.3933,5.3846,5.3933,62400.0
2010-10-28 13:50:00,6.15,6.16,6.14,6.16,31200.0,5.3933,5.4021,5.3846,5.4021,31200.0
2010-10-28 14:00:00,6.15,6.16,6.15,6.16,37600.0,5.3933,5.4021,5.3933,5.4021,37600.0
2010-10-28 14:10:00,6.16,6.17,6.15,6.16,48000.0,5.4021,5.4109,5.3933,5.4021,48000.0
2010-10-28 14:20:00,6.16,6.17,6.15,6.16,72000.0,5.4021,5.4109,5.3933,5.4021,72000.0
2010-10-28 14:30:00,6.16,6.17,6.16,6.16,92800.0,5.4021,5.4109,5.4021,5.4021,92800.0
2010-10-28 14:40:00,6.16,6.18,6.16,6.18,70400.0,5.4021,5.4196,5.4021,5.4196,70400.0
2010-10-28 14:50:00,6.17,6.17,6.16,6.17,132800.0,5.4109,5.4109,5.4021,5.4109,132800.0
2010-10-28 15:00:00,6.17,6.18,6.17,6.18,67200.0,5.4109,5.4196,5.4109,5.4196,67200.0
2010-10-28 15:10:00,6.18,6.18,6.16,6.16,114400.0,5.4196,5.4196,5.4021,5.4021,114400.0
2010-10-28 15:20:00,6.16,6.17,6.16,6.17,216000.0,5.4021,5.4109,5.4021,5.4109,216000.0
2010-10-28 15:30:00,6.17,6.2,6.17,6.19,118400.0,5.4109,5.4372,5.4109,5.4284,118400.0
2010-10-28 15:40:00,6.19,6.19,6.18,6.19,155200.0,5.4284,5.4284,5.4196,5.4284,155200.0
2010-10-28 15:50:00,6.19,6.19,6.17,6.17,372800.0,5.4284,5.4284,5.4109,5.4109,372800.0
2010-10-29 09:30:00,6.15,6.17,6.11,6.15,186400.0,5.3933,5.4109,5.3583,5.3933,186400.0
2010-10-29 09:40:00,6.16,6.18,6.15,6.16,108000.0,5.4021,5.4196,5.3933,5.4021,108000.0
2010-10-29 09:50:00,6.16,6.17,6.14,6.14,102400.0,5.4021,5.4109,5.3846,5.3846,102400.0
2010-10-29 10:00:00,6.14,6.18,6.14,6.17,153600.0,5.3846,5.4196,5.3846,5.4109,153600.0
2010-10-29 10:10:00,6.17,6.17,6.16,6.17,80000.0,5.4109,5.4109,5.4021,5.4109,80000.0
2010-10-29 10:20:00,6.17,6.17,6.16,6.17,81600.0,5.4109,5.4109,5.4021,5.4109,81600.0
2010-10-29 10:30:00,6.17,6.17,6.16,6.16,85600.0,5.4109,5.4109,5.4021,5.4021,85600.0
2010-10-29 10:40:00,6.16,6.17,6.15,6.16,81600.0,5.4021,5.4109,5.3933,5.4021,81600.0
2010-10-29 10:50:00,6.16,6.18,6.15,6.18,248800.0,5.4021,5.4196,5.3933,5.4196,248800.0
2010-10-29 11:00:00,6.18,6.19,6.17,6.19,68000.0,5.4196,5.4284,5.4109,5.4284,68000.0
2010-10-29 11:10:00,6.19,6.19,6.17,6.18,91200.0,5.4284,5.4284,5.4109,5.4196,91200.0
2010-10-29 11:20:00,6.18,6.19,6.18,6.18,100000.0,5.4196,5.4284,5.4196,5.4196,100000.0
2010-10-29 11:30:00,6.18,6.18,6.16,6.17,119200.0,5.4196,5.4196,5.4021,5.4109,119200.0
2010-10-29 11:40:00,6.17,6.18,6.16,6.16,134400.0,5.4109,5.4196,5.4021,5.4021,134400.0
2010-10-29 11:50:00,6.16,6.17,6.16,6.17,64800.0,5.4021,5.4109,5.4021,5.4109,64800.0
2010-10-29 12:00:00,6.17,6.19,6.17,6.19,125600.0,5.4109,5.4284,5.4109,5.4284,125600.0
2010-10-29 12:10:00,6.19,6.2,6.19,6.2,77600.0,5.4284,5.4372,5.4284,5.4372,77600.0
2010-10-29 12:20:00,6.2,6.21,6.2,6.2,64800.0,5.4372,5.446,5.4372,5.4372,64800.0
2010-10-29 12:30:00,6.2,6.22,6.2,6.21,84800.0,5.4372,5.4547,5.4372,5.446,84800.0
2010-10-29 12:40:00,6.21,6.22,6.21,6.22,309600.0,5.446,5.4547,5.446,5.4547,309600.0
2010-10-29 12:50:00,6.22,6.22,6.21,6.21,13600.0,5.4547,5.4547,5.446,5.446,13600.0
2010-10-29 13:00:00,6.21,6.22,6.21,6.22,88800.0,5.446,5.4547,5.446,5.4547,88800.0
2010-10-29 13:10:00,6.22,6.22,6.21,6.22,119200.0,5.4547,5.4547,5.446,5.4547,119200.0
2010-10-29 13:20:00,6.22,6.23,6.22,6.22,99200.0,5.4547,5.4635,5.4547,5.4547,99200.0
2010-10-29 13:30:00,6.22,6.23,6.22,6.22,59200.0,5.4547,5.4635,5.4547,5.4547,59200.0
2010-10-29 13:40:00,6.22,6.23,6.22,6.23,92000.0,5.4547,5.4635,5.4547,5.4635,92000.0
2010-10-29 13:50:00,6.23,6.24,6.23,6.23,72800.0,5.4635,5.4723,5.4635,5.4635,72800.0
2010-10-29 14:00:00,6.23,6.24,6.23,6.24,108800.0,5.4635,5.4723,5.4635,5.4723,108800.0
2010-10-29 14:10:00,6.24,6.24,6.24,6.24,111200.0,5.4723,5.4723,5.4723,5.4723,111200.0
2010-10-29 14:20:00,6.24,6.25,6.23,6.23,148000.0,5.4723,5.481,5.4635,5.4635,148000.0
2010-10-29 14:30:00,6.23,6.23,6.23,6.23,224000.0,5.4635,5.4635,5.4635,5.4635,224000.0
2010-10-29 14:40:00,6.23,6.24,6.22,6.23,119200.0,5.4635,5.4723,5.4547,5.4635,119200.0
2010-10-29 14:50:00,6.23,6.23,6.23,6.23,176000.0,5.4635,5.4635,5.4635,5.4635,176000.0
2010-10-29 15:00:00,6.23,6.23,6.22,6.23,313600.0,5.4635,5.4635,5.4547,5.4635,313600.0
2010-10-29 15:10:00,6.23,6.23,6.23,6.23,348000.0,5.4635,5.4635,5.4635,5.4635,348000.0
2010-10-29 15:20:00,6.23,6.25,6.23,6.24,366400.0,5.4635,5.481,5.4635,5.4723,366400.0
2010-10-29 15:30:00,6.25,6.26,6.25,6.26,428800.0,5.481,5.4898,5.481,5.4898,428800.0
2010-10-29 15:40:00,6.26,6.27,6.26,6.27,704800.0,5.4898,5.4986,5.4898,5.4986,704800.0
2010-10-29 15:50:00,6.27,6.28,6.26,6.26,1417600.0,5.4986,5.5073,5.4898,5.4898,1417600.0
2010-11-01 09:30:00,6.29,6.29,6.28,6.29,168800.0,5.5161,5.5161,5.5073,5.5161,168800.0
2010-11-01 09:40:00,6.29,6.31,6.29,6.29,148000.0,5.5161,5.5336,5.5161,5.5161,148000.0
2010-11-01 09:50:00,6.3,6.3,6.27,6.27,164000.0,5.5249,5.5249,5.4986,5.4986,164000.0
2010-11-01 10:00:00,6.27,6.31,6.27,6.3,124000.0,5.4986,5.5336,5.4986,5.5249,124000.0
2010-11-01 10:10:00,6.3,6.31,6.3,6.31,45600.0,5.5249,5.5336,5.5249,5.5336,45600.0
2010-11-01 10:20:00,6.31,6.31,6.3,6.31,197600.0,5.5336,5.5336,5.5249,5.5336,197600.0
2010-11-01 10:30:00,6.31,6.31,6.3,6.31,124800.0,5.5336,5.5336,5.5249,5.5336,124800.0
2010-11-01 10:40:00,6.31,6.32,6.3,6.32,306400.0,5.5336,5.5424,5.5249,5.5424,306400.0
2010-11-01 10:50:00,6.32,6.32,6.29,6.29,135200.0,5.5424,5.5424,5.5161,5.5161,135200.0
2010-11-01 11:00:00,6.29,6.29,6.27,6.28,124800.0,5.5161,5.5161,5.4986,5.5073,124800.0
2010-11-01 11:10:00,6.28,6.29,6.27,6.27,84800.0,5.5073,5.5161,5.4986,5.4986,84800.0
2010-11-01 11:20:00,6.27,6.28,6.27,6.28,70400.0,5.4986,5.5073,5.4986,5.5073,70400.0
2010-11-01 11:30:00,6.27,6.28,6.27,6.27,124000.0,5.4986,5.5073,5.4986,5.4986,124000.0
2010-11-01 11:40:00,6.27,6.28,6.27,6.28,64800.0,5.4986,5.5073,5.4986,5.5073,64800.0
2010-11-01 11:50:00,6.28,6.29,6.28,6.29,82400.0,5.5073,5.5161,5.5073,5.5161,82400.0
2010-11-01 12:00:00,6.29,6.29,6.28,6.28,80000.0,5.5161,5.5161,5.5073,5.5073,80000.0
2010-11-01 12:10:00,6.28,6.29,6.27,6.28,62400.0,5.5073,5.5161,5.4986,5.5073,62400.0
2010-11-01 12:20:00,6.28,6.29,6.28,6.29,80000.0,5.5073,5.5161,5.5073,5.5161,80000.0
2010-11-01 12:30:00,6.28,6.29,6.28,6.28,60000.0,5.5073,5.5161,5.5073,5.5073,60000.0
2010-11-01 12:40:00,6.28,6.28,6.27,6.27,52000.0,5.5073,5.5073,5.4986,5.4986,52000.0
2010-11-01 12:50:00,6.27,6.27,6.26,6.27,62400.0,5.4986,5.4986,5.4898,5.4986,62400.0
2010-11-01 13:00:00,6.27,6.28,6.26,6.27,108800.0,5.4986,5.5073,5.4898,5.4986,108800.0
2010-11-01 13:10:00,6.27,6.28,6.27,6.28,91200.0,5.4986,5.5073,5.4986,5.5073,91200.0
2010-11-01 13:20:00,6.28,6.28,6.27,6.28,108800.0,5.5073,5.5073,5.4986,5.5073,108800.0
2010-11-01 13:30:00,6.28,6.28,6.27,6.28,160800.0,5.5073,5.5073,5.4986,5.5073,160800.0
2010-11-01 13:40:00,6.28,6.28,6.27,6.28,88800.0,5.5073,5.5073,5.4986,5.5073,88800.0
2010-11-01 13:50:00,6.28,6.28,6.27,6.27,68800.0,5.5073,5.5073,5.4986,5.4986,68800.0
2010-11-01 14:00:00,6.27,6.28,6.27,6.28,58400.0,5.4986,5.5073,5.4986,5.5073,58400.0
2010-11-01 14:10:00,6.28,6.28,6.26,6.27,192800.0,5.5073,5.5073,5.4898,5.4986,192800.0
2010-11-01 14:20:00,6.27,6.27,6.26,6.26,107200.0,5.4986,5.4986,5.4898,5.4898,107200.0
2010-11-01 14:30:00,6.26,6.27,6.25,6.26,183200.0,5.4898,5.4986,5.481,5.4898,183200.0
2010-11-01 14:40:00,6.26,6.27,6.25,6.26,330400.0,5.4898,5.4986,5.481,5.4898,330400.0
2010-11-01 14:50:00,6.26,6.27,6.25,6.25,184000.0,5.4898,5.4986,5.481,5.481,184000.0
2010-11-01 15:00:00,6.25,6.25,6.22,6.22,193600.0,5.481,5.481,5.4547,5.4547,193600.0
2010-11-01 15:10:00,6.22,6.22,6.21,6.21,186400.0,5.4547,5.4547,5.446,5.446,186400.0
2010-11-01 15:20:00,6.21,6.23,6.21,6.22,125600.0,5.446,5.4635,5.446,5.4547,125600.0
2010-11-01 15:30:00,6.22,6.23,6.22,6.22,105600.0,5.4547,5.4635,5.4547,5.4547,105600.0
2010-11-01 15:40:00,6.23,6.24,6.22,6.24,199200.0,5.4635,5.4723,5.4547,5.4723,199200.0
2010-11-01 15:50:00,6.24,6.25,6.23,6.25,346400.0,5.4723,5.481,5.4635,5.481,346400.0
2010-11-02 09:30:00,6.33,6.34,6.3,6.32,248000.0,5.5512,5.56,5.5249,5.5424,248000.0
2010-11-02 09:40:00,6.32,6.37,6.32,6.36,237600.0,5.5424,5.5863,5.5424,5.5775,237600.0
2010-11-02 09:50:00,6.36,6.39,6.36,6.39,442400.0,5.5775,5.6038,5.5775,5.6038,442400.0
2010-11-02 10:00:00,6.39,6.4,6.38,6.4,274400.0,5.6038,5.6126,5.595,5.6126,274400.0
2010-11-02 10:10:00,6.4,6.4,6.38,6.4,232800.0,5.6126,5.6126,5.595,5.6126,232800.0
2010-11-02 10:20:00,6.4,6.41,6.39,6.39,428000.0,5.6126,5.6213,5.6038,5.6038,428000.0
2010-11-02 10:30:00,6.38,6.38,6.35,6.38,266400.0,5.595,5.595,5.5687,5.595,266400.0
2010-11-02 10:40:00,6.38,6.38,6.37,6.37,163200.0,5.595,5.595,5.5863,5.5863,163200.0
2010-11-02 10:50:00,6.37,6.38,6.37,6.37,129600.0,5.5863,5.595,5.5863,5.5863,129600.0
2010-11-02 11:00:00,6.37,6.38,6.37,6.37,89600.0,5.5863,5.595,5.5863,5.5863,89600.0
2010-11-02 11:10:00,6.37,6.38,6.36,6.38,140800.0,5.5863,5.595,5.5775,5.595,140800.0
2010-11-02 11:20:00,6.37,6.38,6.37,6.38,79200.0,5.5863,5.595,5.5863,5.595,79200.0
2010-11-02 11:30:00,6.38,6.38,6.37,6.37,112000.0,5.595,5.595,5.5863,5.5863,112000.0
2010-11-02 11:40:00,6.37,6.37,6.36,6.36,71200.0,5.5863,5.5863,5.5775,5.5775,71200.0
2010-11-02 11:50:00,6.36,6.36,6.35,6.36,236000.0,5.5775,5.5775,5.5687,5.5775,236000.0
2010-11-02 12:00:00,6.36,6.38,6.36,6.38,356000.0,5.5775,5.595,5.5775,5.595,356000.0
2010-11-02 12:10:00,6.38,6.4,6.38,6.4,248800.0,5.595,5.6126,5.595,5.6126,248800.0
2010-11-02 12:20:00,6.4,6.41,6.4,6.4,424800.0,5.6126,5.6213,5.6126,5.6126,424800.0
2010-11-02 12:30:00,6.4,6.41,6.4,6.41,340000.0,5.6126,5.6213,5.6126,5.6213,340000.0
2010-11-02 12:40:00,6.41,6.43,6.41,6.42,634400.0,5.6213,5.6389,5.6213,5.6301,634400.0
2010-11-02 12:50:00,6.42,6.43,6.4,6.4,168800.0,5.6301,5.6389,5.6126,5.6126,168800.0
2010-11-02 13:00:00,6.4,6.42,6.4,6.42,176000.0,5.6126,5.6301,5.6126,5.6301,176000.0
2010-11-02 13:10:00,6.42,6.42,6.4,6.4,177600.0,5.6301,5.6301,5.6126,5.6126,177600.0
2010-11-02 13:20:00,6.4,6.41,6.39,6.39,208000.0,5.6126,5.6213,5.6038,5.6038,208000.0
2010-11-02 13:30:00,6.39,6.4,6.39,6.39,76000.0,5.6038,5.6126,5.6038,5.6038,76000.0
2010-11-02 13:40:00,6.39,6.41,6.39,6.4,71200.0,5.6038,5.6213,5.6038,5.6126,71200.0
2010-11-02 13:50:00,6.4,6.41,6.4,6.41,64000.0,5.6126,5.6213,5.6126,5.6213,64000.0
2010-11-02 14:00:00,6.41,6.42,6.41,6.42,312800.0,5.6213,5.6301,5.6213,5.6301,312800.0
2010-11-02 14:10:00,6.42,6.42,6.42,6.42,217600.0,5.6301,5.6301,5.6301,5.6301,217600.0
2010-11-02 14:20:00,6.42,6.43,6.42,6.43,144800.0,5.6301,5.6389,5.6301,5.6389,144800.0
2010-11-02 14:30:00,6.43,6.43,6.42,6.42,167200.0,5.6389,5.6389,5.6301,5.6301,167200.0
2010-11-02 14:40:00,6.42,6.42,6.41,6.41,156800.0,5.6301,5.6301,5.6213,5.6213,156800.0
2010-11-02 14:50:00,6.41,6.41,6.41,6.41,210400.0,5.6213,5.6213,5.6213,5.6213,210400.0
2010-11-02 15:00:00,6.41,6.41,6.39,6.4,163200.0,5.6213,5.6213,5.6038,5.6126,163200.0
2010-11-02 15:10:00,6.4,6.41,6.4,6.41,142400.0,5.6126,5.6213,5.6126,5.6213,142400.0
2010-11-02 15:20:00,6.4,6.41,6.4,6.4,182400.0,5.6126,5.6213,5.6126,5.6126,182400.0
2010-11-02 15:30:00,6.4,6.4,6.39,6.39,255200.0,5.6126,5.6126,5.6038,5.6038,255200.0
2010-11-02 15:40:00,6.39,6.39,6.38,6.39,248800.0,5.6038,5.6038,5.595,5.6038,248800.0
2010-11-02 15:50:00,6.39,6.39,6.39,6.39,358400.0,5.6038,5.6038,5.6038,5.6038,358400.0
2010-11-03 09:30:00,6.38,6.4,6.37,6.4,134400.0,5.595,5.6126,5.5863,5.6126,134400.0
2010-11-03 09:40:00,6.4,6.41,6.39,6.4,104800.0,5.6126,5.6213,5.6038,5.6126,104800.0
2010-11-03 09:50:00,6.39,6.39,6.38,6.39,166400.0,5.6038,5.6038,5.595,5.6038,166400.0
2010-11-03 10:00:00,6.39,6.4,6.38,6.39,170400.0,5.6038,5.6126,5.595,5.6038,170400.0
2010-11-03 10:10:00,6.39,6.39,6.38,6.38,114400.0,5.6038,5.6038,5.595,5.595,114400.0
2010-11-03 10:20:00,6.38,6.38,6.37,6.37,113600.0,5.595,5.595,5.5863,5.5863,113600.0
2010-11-03 10:30:00,6.37,6.38,6.37,6.38,55200.0,5.5863,5.595,5.5863,5.595,55200.0
2010-11-03 10:40:00,6.38,6.38,6.36,6.36,70400.0,5.595,5.595,5.5775,5.5775,70400.0
2010-11-03 10:50:00,6.36,6.37,6.36,6.36,98400.0,5.5775,5.5863,5.5775,5.5775,98400.0
2010-11-03 11:00:00,6.36,6.38,6.36,6.37,82400.0,5.5775,5.595,5.5775,5.5863,82400.0
2010-11-03 11:10:00,6.37,6.37,6.35,6.35,109600.0,5.5863,5.5863,5.5687,5.5687,109600.0
2010-11-03 11:20:00,6.35,6.36,6.35,6.36,69600.0,5.5687,5.5775,5.5687,5.5775,69600.0
2010-11-03 11:30:00,6.36,6.37,6.36,6.37,61600.0,5.5775,5.5863,5.5775,5.5863,61600.0
2010-11-03 11:40:00,6.37,6.37,6.36,6.37,62400.0,5.5863,5.5863,5.5775,5.5863,62400.0
2010-11-03 11:50:00,6.37,6.37,6.36,6.36,53600.0,5.5863,5.5863,5.5775,5.5775,53600.0
2010-11-03 12:00:00,6.37,6.37,6.35,6.35,70400.0,5.5863,5.5863,5.5687,5.5687,70400.0
2010-11-03 12:10:00,6.35,6.36,6.35,6.36,30400.0,5.5687,5.5775,5.5687,5.5775,30400.0
2010-11-03 12:20:00,6.36,6.36,6.35,6.36,50400.0,5.5775,5.5775,5.5687,5.5775,50400.0
2010-11-03 12:30:00,6.36,6.38,6.36,6.37,105600.0,5.5775,5.595,5.5775,5.5863,105600.0
2010-11-03 12:40:00,6.37,6.38,6.37,6.37,89600.0,5.5863,5.595,5.5863,5.5863,89600.0
2010-11-03 12:50:00,6.37,6.38,6.37,6.38,61600.0,5.5863,5.595,5.5863,5.595,61600.0
2010-11-03 13:00:00,6.38,6.4,6.38,6.39,108800.0,5.595,5.6126,5.595,5.6038,108800.0
2010-11-03 13:10:00,6.39,6.39,6.38,6.38,86400.0,5.6038,5.6038,5.595,5.595,86400.0
2010-11-03 13:20:00,6.38,6.39,6.38,6.39,91200.0,5.595,5.6038,5.595,5.6038,91200.0
2010-11-03 13:30:00,6.39,6.39,6.38,6.38,76000.0,5.6038,5.6038,5.595,5.595,76000.0
2010-11-03 13:40:00,6.38,6.39,6.38,6.38,139200.0,5.595,5.6038,5.595,5.595,139200.0
2010-11-03 13:50:00,6.38,6.39,6.38,6.39,104800.0,5.595,5.6038,5.595,5.6038,104800.0
2010-11-03 14:00:00,6.38,6.4,6.38,6.4,333600.0,5.595,5.6126,5.595,5.6126,333600.0
2010-11-03 14:10:00,6.4,6.42,6.36,6.4,283200.0,5.6126,5.6301,5.5775,5.6126,283200.0
2010-11-03 14:20:00,6.4,6.43,6.36,6.37,415200.0,5.6126,5.6389,5.5775,5.5863,415200.0
2010-11-03 14:30:00,6.37,6.4,6.35,6.4,252800.0,5.5863,5.6126,5.5687,5.6126,252800.0
2010-11-03 14:40:00,6.39,6.41,6.38,6.41,269600.0,5.6038,5.6213,5.595,5.6213,269600.0
2010-11-03 14:50:00,6.41,6.43,6.41,6.43,148800.0,5.6213,5.6389,5.6213,5.6389,148800.0
2010-11-03 15:00:00,6.43,6.44,6.42,6.43,232000.0,5.6389,5.6477,5.6301,5.6389,232000.0
2010-11-03 15:10:00,6.43,6.44,6.43,6.43,186400.0,5.6389,5.6477,5.6389,5.6389,186400.0
2010-11-03 15:20:00,6.43,6.43,6.42,6.43,224000.0,5.6389,5.6389,5.6301,5.6389,224000.0
2010-11-03 15:30:00,6.42,6.43,6.41,6.42,239200.0,5.6301,5.6389,5.6213,5.6301,239200.0
2010-11-03 15:40:00,6.42,6.42,6.41,6.42,437600.0,5.6301,5.6301,5.6213,5.6301,437600.0
2010-11-03 15:50:00,6.42,6.44,6.42,6.44,415200.0,5.6301,5.6477,5.6301,5.6477,415200.0
2010-11-04 09:30:00,6.53,6.53,6.48,6.5,717600.0,5.7266,5.7266,5.6827,5.7003,717600.0
2010-11-04 09:40:00,6.5,6.56,6.5,6.55,659200.0,5.7003,5.7529,5.7003,5.7441,659200.0
2010-11-04 09:50:00,6.56,6.56,6.55,6.56,259200.0,5.7529,5.7529,5.7441,5.7529,259200.0
2010-11-04 10:00:00,6.56,6.56,6.53,6.53,405600.0,5.7529,5.7529,5.7266,5.7266,405600.0
2010-11-04 10:10:00,6.53,6.56,6.53,6.56,327200.0,5.7266,5.7529,5.7266,5.7529,327200.0
2010-11-04 10:20:00,6.56,6.59,6.56,6.59,468000.0,5.7529,5.7792,5.7529,5.7792,468000.0
2010-11-04 10:30:00,6.58,6.59,6.58,6.58,564000.0,5.7704,5.7792,5.7704,5.7704,564000.0
2010-11-04 10:40:00,6.58,6.58,6.56,6.57,357600.0,5.7704,5.7704,5.7529,5.7617,357600.0
2010-11-04 10:50:00,6.57,6.61,6.57,6.61,154400.0,5.7617,5.7967,5.7617,5.7967,154400.0
2010-11-04 11:00:00,6.61,6.62,6.61,6.62,200000.0,5.7967,5.8055,5.7967,5.8055,200000.0
2010-11-04 11:10:00,6.62,6.62,6.59,6.6,249600.0,5.8055,5.8055,5.7792,5.788,249600.0
2010-11-04 11:20:00,6.6,6.6,6.58,6.59,143200.0,5.788,5.788,5.7704,5.7792,143200.0
2010-11-04 11:30:00,6.59,6.6,6.59,6.59,227200.0,5.7792,5.788,5.7792,5.7792,227200.0
2010-11-04 11:40:00,6.59,6.6,6.59,6.6,261600.0,5.7792,5.788,5.7792,5.788,261600.0
2010-11-04 11:50:00,6.6,6.63,6.6,6.62,2280000.0,5.788,5.8143,5.788,5.8055,2280000.0
2010-11-04 12:00:00,6.62,6.62,6.59,6.59,217600.0,5.8055,5.8055,5.7792,5.7792,217600.0
2010-11-04 12:10:00,6.59,6.6,6.59,6.6,102400.0,5.7792,5.788,5.7792,5.788,102400.0
2010-11-04 12:20:00,6.6,6.6,6.6,6.6,93600.0,5.788,5.788,5.788,5.788,93600.0
2010-11-04 12:30:00,6.6,6.6,6.6,6.6,176800.0,5.788,5.788,5.788,5.788,176800.0
2010-11-04 12:40:00,6.6,6.6,6.59,6.59,128800.0,5.788,5.788,5.7792,5.7792,128800.0
2010-11-04 12:50:00,6.59,6.59,6.58,6.59,104000.0,5.7792,5.7792,5.7704,5.7792,104000.0
2010-11-04 13:00:00,6.59,6.6,6.59,6.6,164000.0,5.7792,5.788,5.7792,5.788,164000.0
2010-11-04 13:10:00,6.6,6.61,6.6,6.61,211200.0,5.788,5.7967,5.788,5.7967,211200.0
2010-11-04 13:20:00,6.61,6.62,6.61,6.62,86400.0,5.7967,5.8055,5.7967,5.8055,86400.0
2010-11-04 13:30:00,6.62,6.62,6.59,6.6,117600.0,5.8055,5.8055,5.7792,5.788,117600.0
2010-11-04 13:40:00,6.6,6.6,6.59,6.6,128800.0,5.788,5.788,5.7792,5.788,128800.0
2010-11-04 13:50:00,6.6,6.6,6.59,6.6,191200.0,5.788,5.788,5.7792,5.788,191200.0
2010-11-04 14:00:00,6.6,6.6,6.58,6.59,111200.0,5.788,5.788,5.7704,5.7792,111200.0
2010-11-04 14:10:00,6.59,6.59,6.59,6.59,92800.0,5.7792,5.7792,5.7792,5.7792,92800.0
2010-11-04 14:20:00,6.59,6.59,6.58,6.58,174400.0,5.7792,5.7792,5.7704,5.7704,174400.0
2010-11-04 14:30:00,6.58,6.6,6.58,6.6,189600.0,5.7704,5.788,5.7704,5.788,189600.0
2010-11-04 14:40:00,6.6,6.6,6.58,6.58,180800.0,5.788,5.788,5.7704,5.7704,180800.0
2010-11-04 14:50:00,6.58,6.58,6.57,6.58,193600.0,5.7704,5.7704,5.7617,5.7704,193600.0
2010-11-04 15:00:00,6.58,6.58,6.58,6.58,152000.0,5.7704,5.7704,5.7704,5.7704,152000.0
2010-11-04 15:10:00,6.58,6.58,6.57,6.57,178400.0,5.7704,5.7704,5.7617,5.7617,178400.0
2010-11-04 15:20:00,6.57,6.59,6.57,6.59,216000.0,5.7617,5.7792,5.7617,5.7792,216000.0
2010-11-04 15:30:00,6.59,6.6,6.58,6.59,237600.0,5.7792,5.788,5.7704,5.7792,237600.0
2010-11-04 15:40:00,6.59,6.6,6.59,6.6,553600.0,5.7792,5.788,5.7792,5.788,553600.0
2010-11-04 15:50:00,6.6,6.63,6.6,6.62,961600.0,5.788,5.8143,5.788,5.8055,961600.0
2010-11-05 09:30:00,6.61,6.62,6.58,6.62,144800.0,5.7967,5.8055,5.7704,5.8055,144800.0
2010-11-05 09:40:00,6.62,6.62,6.6,6.61,114400.0,5.8055,5.8055,5.788,5.7967,114400.0
2010-11-05 09:50:00,6.62,6.62,6.59,6.59,112000.0,5.8055,5.8055,5.7792,5.7792,112000.0
2010-11-05 10:00:00,6.59,6.59,6.57,6.59,412800.0,5.7792,5.7792,5.7617,5.7792,412800.0
2010-11-05 10:10:00,6.59,6.6,6.58,6.58,132800.0,5.7792,5.788,5.7704,5.7704,132800.0
2010-11-05 10:20:00,6.58,6.61,6.58,6.61,173600.0,5.7704,5.7967,5.7704,5.7967,173600.0
2010-11-05 10:30:00,6.61,6.62,6.61,6.62,92800.0,5.7967,5.8055,5.7967,5.8055,92800.0
2010-11-05 10:40:00,6.62,6.62,6.61,6.62,75200.0,5.8055,5.8055,5.7967,5.8055,75200.0
2010-11-05 10:50:00,6.62,6.63,6.61,6.62,160800.0,5.8055,5.8143,5.7967,5.8055,160800.0
2010-11-05 11:00:00,6.62,6.62,6.62,6.62,53600.0,5.8055,5.8055,5.8055,5.8055,53600.0
2010-11-05 11:10:00,6.62,6.62,6.61,6.62,47200.0,5.8055,5.8055,5.7967,5.8055,47200.0
2010-11-05 11:20:00,6.62,6.62,6.61,6.62,94400.0,5.8055,5.8055,5.7967,5.8055,94400.0
2010-11-05 11:30:00,6.62,6.62,6.61,6.61,97600.0,5.8055,5.8055,5.7967,5.7967,97600.0
2010-11-05 11:40:00,6.61,6.61,6.6,6.61,36800.0,5.7967,5.7967,5.788,5.7967,36800.0
2010-11-05 11:50:00,6.61,6.62,6.6,6.6,336800.0,5.7967,5.8055,5.788,5.788,336800.0
2010-11-05 12:00:00,6.6,6.61,6.6,6.6,32000.0,5.788,5.7967,5.788,5.788,32000.0
2010-11-05 12:10:00,6.61,6.61,6.61,6.61,73600.0,5.7967,5.7967,5.7967,5.7967,73600.0
2010-11-05 12:20:00,6.61,6.61,6.6,6.6,64000.0,5.7967,5.7967,5.788,5.788,64000.0
2010-11-05 12:30:00,6.6,6.62,6.59,6.62,57600.0,5.788,5.8055,5.7792,5.8055,57600.0
2010-11-05 12:40:00,6.62,6.62,6.61,6.62,46400.0,5.8055,5.8055,5.7967,5.8055,46400.0
2010-11-05 12:50:00,6.62,6.62,6.61,6.61,23200.0,5.8055,5.8055,5.7967,5.7967,23200.0
2010-11-05 13:00:00,6.61,6.62,6.61,6.61,92000.0,5.7967,5.8055,5.7967,5.7967,92000.0
2010-11-05 13:10:00,6.62,6.62,6.61,6.61,58400.0,5.8055,5.8055,5.7967,5.7967,58400.0
2010-11-05 13:20:00,6.61,6.62,6.61,6.62,36800.0,5.7967,5.8055,5.7967,5.8055,36800.0
2010-11-05 13:30:00,6.62,6.62,6.62,6.62,31200.0,5.8055,5.8055,5.8055,5.8055,31200.0
2010-11-05 13:40:00,6.61,6.62,6.61,6.61,90400.0,5.7967,5.8055,5.7967,5.7967,90400.0
2010-11-05 13:50:00,6.61,6.62,6.61,6.61,48000.0,5.7967,5.8055,5.7967,5.7967,48000.0
2010-11-05 14:00:00,6.61,6.62,6.61,6.61,46400.0,5.7967,5.8055,5.7967,5.7967,46400.0
2010-11-05 14:10:00,6.61,6.61,6.6,6.6,59200.0,5.7967,5.7967,5.788,5.788,59200.0
2010-11-05 14:20:00,6.6,6.61,6.6,6.6,143200.0,5.788,5.7967,5.788,5.788,143200.0
2010-11-05 14:30:00,6.6,6.61,6.6,6.61,90400.0,5.788,5.7967,5.788,5.7967,90400.0
2010-11-05 14:40:00,6.61,6.61,6.6,6.6,152800.0,5.7967,5.7967,5.788,5.788,152800.0
2010-11-05 14:50:00,6.61,6.61,6.6,6.6,160000.0,5.7967,5.7967,5.788,5.788,160000.0
2010-11-05 15:00:00,6.6,6.61,6.6,6.6,145600.0,5.788,5.7967,5.788,5.788,145600.0
2010-11-05 15:10:00,6.6,6.6,6.59,6.6,131200.0,5.788,5.788,5.7792,5.788,131200.0
2010-11-05 15:20:00,6.6,6.61,6.59,6.6,133600.0,5.788,5.7967,5.7792,5.788,133600.0
2010-11-05 15:30:00,6.61,6.61,6.59,6.59,347200.0,5.7967,5.7967,5.7792,5.7792,347200.0
2010-11-05 15:40:00,6.59,6.61,6.59,6.61,401600.0,5.7792,5.7967,5.7792,5.7967,401600.0
2010-11-05 15:50:00,6.61,6.62,6.6,6.61,867200.0,5.7967,5.8055,5.788,5.7967,867200.0
2010-11-08 09:30:00,6.52,6.57,6.52,6.57,430400.0,5.7178,5.7617,5.7178,5.7617,430400.0
2010-11-08 09:40:00,6.57,6.57,6.52,6.53,213600.0,5.7617,5.7617,5.7178,5.7266,213600.0
2010-11-08 09:50:00,6.52,6.55,6.52,6.54,102400.0,5.7178,5.7441,5.7178,5.7354,102400.0
2010-11-08 10:00:00,6.55,6.56,6.54,6.55,93600.0,5.7441,5.7529,5.7354,5.7441,93600.0
2010-11-08 10:10:00,6.54,6.55,6.53,6.55,79200.0,5.7354,5.7441,5.7266,5.7441,79200.0
2010-11-08 10:20:00,6.55,6.57,6.54,6.56,56800.0,5.7441,5.7617,5.7354,5.7529,56800.0
2010-11-08 10:30:00,6.56,6.57,6.55,6.55,70400.0,5.7529,5.7617,5.7441,5.7441,70400.0
2010-11-08 10:40:00,6.56,6.58,6.55,6.58,64800.0,5.7529,5.7704,5.7441,5.7704,64800.0
2010-11-08 10:50:00,6.58,6.58,6.55,6.55,58400.0,5.7704,5.7704,5.7441,5.7441,58400.0
2010-11-08 11:00:00,6.55,6.55,6.54,6.55,77600.0,5.7441,5.7441,5.7354,5.7441,77600.0
2010-11-08 11:10:00,6.55,6.55,6.54,6.54,40000.0,5.7441,5.7441,5.7354,5.7354,40000.0
2010-11-08 11:20:00,6.54,6.54,6.53,6.53,48000.0,5.7354,5.7354,5.7266,5.7266,48000.0
2010-11-08 11:30:00,6.54,6.55,6.54,6.54,57600.0,5.7354,5.7441,5.7354,5.7354,57600.0
2010-11-08 11:40:00,6.54,6.54,6.53,6.53,36800.0,5.7354,5.7354,5.7266,5.7266,36800.0
2010-11-08 11:50:00,6.53,6.55,6.53,6.54,83200.0,5.7266,5.7441,5.7266,5.7354,83200.0
2010-11-08 12:00:00,6.54,6.55,6.54,6.54,136800.0,5.7354,5.7441,5.7354,5.7354,136800.0
2010-11-08 12:10:00,6.54,6.54,6.54,6.54,61600.0,5.7354,5.7354,5.7354,5.7354,61600.0
2010-11-08 12:20:00,6.54,6.56,6.54,6.54,245600.0,5.7354,5.7529,5.7354,5.7354,245600.0
2010-11-08 12:30:00,6.54,6.54,6.53,6.54,48800.0,5.7354,5.7354,5.7266,5.7354,48800.0
2010-11-08 12:40:00,6.54,6.54,6.53,6.53,45600.0,5.7354,5.7354,5.7266,5.7266,45600.0
2010-11-08 12:50:00,6.53,6.54,6.53,6.53,87200.0,5.7266,5.7354,5.7266,5.7266,87200.0
2010-11-08 13:00:00,6.53,6.54,6.53,6.54,40000.0,5.7266,5.7354,5.7266,5.7354,40000.0
2010-11-08 13:10:00,6.54,6.55,6.53,6.55,95200.0,5.7354,5.7441,5.7266,5.7441,95200.0
2010-11-08 13:20:00,6.55,6.56,6.55,6.55,74400.0,5.7441,5.7529,5.7441,5.7441,74400.0
2010-11-08 13:30:00,6.55,6.55,6.53,6.53,62400.0,5.7441,5.7441,5.7266,5.7266,62400.0
2010-11-08 13:40:00,6.53,6.54,6.53,6.54,38400.0,5.7266,5.7354,5.7266,5.7354,38400.0
2010-11-08 13:50:00,6.54,6.54,6.53,6.53,38400.0,5.7354,5.7354,5.7266,5.7266,38400.0
2010-11-08 14:00:00,6.54,6.55,6.54,6.55,106400.0,5.7354,5.7441,5.7354,5.7441,106400.0
2010-11-08 14:10:00,6.55,6.56,6.54,6.55,123200.0,5.7441,5.7529,5.7354,5.7441,123200.0
2010-11-08 14:20:00,6.55,6.55,6.55,6.55,39200.0,5.7441,5.7441,5.7441,5.7441,39200.0
2010-11-08 14:30:00,6.55,6.55,6.53,6.54,104000.0,5.7441,5.7441,5.7266,5.7354,104000.0
2010-11-08 14:40:00,6.54,6.55,6.54,6.54,60000.0,5.7354,5.7441,5.7354,5.7354,60000.0
2010-11-08 14:50:00,6.54,6.55,6.53,6.53,81600.0,5.7354,5.7441,5.7266,5.7266,81600.0
2010-11-08 15:00:00,6.53,6.55,6.53,6.54,103200.0,5.7266,5.7441,5.7266,5.7354,103200.0
2010-11-08 15:10:00,6.54,6.55,6.54,6.55,70400.0,5.7354,5.7441,5.7354,5.7441,70400.0
2010-11-08 15:20:00,6.55,6.55,6.55,6.55,72800.0,5.7441,5.7441,5.7441,5.7441,72800.0
2010-11-08 15:30:00,6.55,6.56,6.54,6.55,134400.0,5.7441,5.7529,5.7354,5.7441,134400.0
2010-11-08 15:40:00,6.54,6.56,6.54,6.55,156000.0,5.7354,5.7529,5.7354,5.7441,156000.0
2010-11-08 15:50:00,6.55,6.56,6.54,6.56,584000.0,5.7441,5.7529,5.7354,5.7529,584000.0
2010-11-09 09:30:00,6.59,6.59,6.54,6.55,98400.0,5.7792,5.7792,5.7354,5.7441,98400.0
2010-11-09 09:40:00,6.55,6.57,6.54,6.54,96800.0,5.7441,5.7617,5.7354,5.7354,96800.0
2010-11-09 09:50:00,6.54,6.55,6.54,6.55,101600.0,5.7354,5.7441,5.7354,5.7441,101600.0
2010-11-09 10:00:00,6.55,6.57,6.55,6.56,96000.0,5.7441,5.7617,5.7441,5.7529,96000.0
2010-11-09 10:10:00,6.56,6.57,6.55,6.57,84000.0,5.7529,5.7617,5.7441,5.7617,84000.0
2010-11-09 10:20:00,6.57,6.57,6.57,6.57,61600.0,5.7617,5.7617,5.7617,5.7617,61600.0
2010-11-09 10:30:00,6.57,6.57,6.56,6.57,68000.0,5.7617,5.7617,5.7529,5.7617,68000.0
2010-11-09 10:40:00,6.57,6.57,6.56,6.56,54400.0,5.7617,5.7617,5.7529,5.7529,54400.0
2010-11-09 10:50:00,6.56,6.57,6.56,6.57,39200.0,5.7529,5.7617,5.7529,5.7617,39200.0
2010-11-09 11:00:00,6.57,6.57,6.55,6.55,69600.0,5.7617,5.7617,5.7441,5.7441,69600.0
2010-11-09 11:10:00,6.55,6.55,6.54,6.55,95200.0,5.7441,5.7441,5.7354,5.7441,95200.0
2010-11-09 11:20:00,6.55,6.56,6.54,6.55,58400.0,5.7441,5.7529,5.7354,5.7441,58400.0
2010-11-09 11:30:00,6.55,6.55,6.54,6.55,72800.0,5.7441,5.7441,5.7354,5.7441,72800.0
2010-11-09 11:40:00,6.55,6.56,6.55,6.56,63200.0,5.7441,5.7529,5.7441,5.7529,63200.0
2010-11-09 11:50:00,6.56,6.56,6.52,6.52,75200.0,5.7529,5.7529,5.7178,5.7178,75200.0
2010-11-09 12:00:00,6.52,6.53,6.52,6.52,48000.0,5.7178,5.7266,5.7178,5.7178,48000.0
2010-11-09 12:10:00,6.53,6.53,6.52,6.52,73600.0,5.7266,5.7266,5.7178,5.7178,73600.0
2010-11-09 12:20:00,6.52,6.53,6.52,6.52,46400.0,5.7178,5.7266,5.7178,5.7178,46400.0
2010-11-09 12:30:00,6.52,6.53,6.52,6.52,64000.0,5.7178,5.7266,5.7178,5.7178,64000.0
2010-11-09 12:40:00,6.52,6.52,6.51,6.51,84000.0,5.7178,5.7178,5.709,5.709,84000.0
2010-11-09 12:50:00,6.51,6.52,6.51,6.51,52000.0,5.709,5.7178,5.709,5.709,52000.0
2010-11-09 13:00:00,6.51,6.53,6.51,6.53,46400.0,5.709,5.7266,5.709,5.7266,46400.0
2010-11-09 13:10:00,6.54,6.54,6.52,6.52,88800.0,5.7354,5.7354,5.7178,5.7178,88800.0
2010-11-09 13:20:00,6.52,6.53,6.51,6.51,73600.0,5.7178,5.7266,5.709,5.709,73600.0
2010-11-09 13:30:00,6.51,6.52,6.5,6.5,89600.0,5.709,5.7178,5.7003,5.7003,89600.0
2010-11-09 13:40:00,6.5,6.51,6.49,6.51,184000.0,5.7003,5.709,5.6915,5.709,184000.0
2010-11-09 13:50:00,6.51,6.52,6.51,6.51,74400.0,5.709,5.7178,5.709,5.709,74400.0
2010-11-09 14:00:00,6.51,6.52,6.51,6.52,62400.0,5.709,5.7178,5.709,5.7178,62400.0
2010-11-09 14:10:00,6.52,6.53,6.52,6.52,76800.0,5.7178,5.7266,5.7178,5.7178,76800.0
2010-11-09 14:20:00,6.52,6.52,6.52,6.52,56800.0,5.7178,5.7178,5.7178,5.7178,56800.0
2010-11-09 14:30:00,6.52,6.53,6.52,6.53,52000.0,5.7178,5.7266,5.7178,5.7266,52000.0
2010-11-09 14:40:00,6.53,6.54,6.53,6.53,80800.0,5.7266,5.7354,5.7266,5.7266,80800.0
2010-11-09 14:50:00,6.53,6.53,6.52,6.53,322400.0,5.7266,5.7266,5.7178,5.7266,322400.0
2010-11-09 15:00:00,6.53,6.53,6.51,6.51,92800.0,5.7266,5.7266,5.709,5.709,92800.0
2010-11-09 15:10:00,6.51,6.52,6.5,6.52,100000.0,5.709,5.7178,5.7003,5.7178,100000.0
2010-11-09 15:20:00,6.52,6.52,6.5,6.51,77600.0,5.7178,5.7178,5.7003,5.709,77600.0
2010-11-09 15:30:00,6.51,6.52,6.49,6.49,116000.0,5.709,5.7178,5.6915,5.6915,116000.0
2010-11-09 15:40:00,6.49,6.5,6.48,6.48,260800.0,5.6915,5.7003,5.6827,5.6827,260800.0
2010-11-09 15:50:00,6.48,6.52,6.48,6.52,755200.0,5.6827,5.7178,5.6827,5.7178,755200.0
2010-11-10 09:30:00,6.52,6.52,6.48,6.49,177600.0,5.7178,5.7178,5.6827,5.6915,177600.0
2010-11-10 09:40:00,6.49,6.5,6.47,6.49,284800.0,5.6915,5.7003,5.674,5.6915,284800.0
2010-11-10 09:50:00,6.49,6.49,6.46,6.47,211200.0,5.6915,5.6915,5.6652,5.674,211200.0
2010-11-10 10:00:00,6.47,6.49,6.46,6.49,251200.0,5.674,5.6915,5.6652,5.6915,251200.0
2010-11-10 10:10:00,6.49,6.49,6.47,6.48,134400.0,5.6915,5.6915,5.674,5.6827,134400.0
2010-11-10 10:20:00,6.48,6.49,6.47,6.49,249600.0,5.6827,5.6915,5.674,5.6915,249600.0
2010-11-10 10:30:00,6.49,6.52,6.49,6.52,307200.0,5.6915,5.7178,5.6915,5.7178,307200.0
2010-11-10 10:40:00,6.52,6.52,6.5,6.5,160800.0,5.7178,5.7178,5.7003,5.7003,160800.0
2010-11-10 10:50:00,6.5,6.51,6.49,6.51,134400.0,5.7003,5.709,5.6915,5.709,134400.0
2010-11-10 11:00:00,6.51,6.52,6.5,6.51,136800.0,5.709,5.7178,5.7003,5.709,136800.0
2010-11-10 11:10:00,6.5,6.51,6.5,6.51,116000.0,5.7003,5.709,5.7003,5.709,116000.0
2010-11-10 11:20:00,6.51,6.52,6.5,6.51,100800.0,5.709,5.7178,5.7003,5.709,100800.0
2010-11-10 11:30:00,6.52,6.52,6.51,6.52,86400.0,5.7178,5.7178,5.709,5.7178,86400.0
2010-11-10 11:40:00,6.52,6.52,6.51,6.52,60800.0,5.7178,5.7178,5.709,5.7178,60800.0
2010-11-10 11:50:00,6.52,6.54,6.52,6.53,88000.0,5.7178,5.7354,5.7178,5.7266,88000.0
2010-11-10 12:00:00,6.53,6.54,6.53,6.54,106400.0,5.7266,5.7354,5.7266,5.7354,106400.0
2010-11-10 12:10:00,6.54,6.54,6.53,6.53,91200.0,5.7354,5.7354,5.7266,5.7266,91200.0
2010-11-10 12:20:00,6.53,6.53,6.52,6.52,73600.0,5.7266,5.7266,5.7178,5.7178,73600.0
2010-11-10 12:30:00,6.52,6.53,6.52,6.52,96800.0,5.7178,5.7266,5.7178,5.7178,96800.0
2010-11-10 12:40:00,6.52,6.52,6.51,6.51,115200.0,5.7178,5.7178,5.709,5.709,115200.0
2010-11-10 12:50:00,6.51,6.52,6.51,6.52,117600.0,5.709,5.7178,5.709,5.7178,117600.0
2010-11-10 13:00:00,6.51,6.51,6.49,6.51,122400.0,5.709,5.709,5.6915,5.709,122400.0
2010-11-10 13:10:00,6.51,6.53,6.5,6.53,100800.0,5.709,5.7266,5.7003,5.7266,100800.0
2010-11-10 13:20:00,6.53,6.53,6.52,6.52,76000.0,5.7266,5.7266,5.7178,5.7178,76000.0
2010-11-10 13:30:00,6.52,6.53,6.52,6.52,128800.0,5.7178,5.7266,5.7178,5.7178,128800.0
2010-11-10 13:40:00,6.52,6.52,6.52,6.52,152800.0,5.7178,5.7178,5.7178,5.7178,152800.0
2010-11-10 13:50:00,6.52,6.54,6.52,6.53,76800.0,5.7178,5.7354,5.7178,5.7266,76800.0
2010-11-10 14:00:00,6.53,6.55,6.53,6.55,131200.0,5.7266,5.7441,5.7266,5.7441,131200.0
2010-11-10 14:10:00,6.54,6.55,6.54,6.54,80800.0,5.7354,5.7441,5.7354,5.7354,80800.0
2010-11-10 14:20:00,6.54,6.55,6.53,6.55,92000.0,5.7354,5.7441,5.7266,5.7441,92000.0
2010-11-10 14:30:00,6.55,6.55,6.54,6.55,72800.0,5.7441,5.7441,5.7354,5.7441,72800.0
2010-11-10 14:40:00,6.55,6.55,6.53,6.54,105600.0,5.7441,5.7441,5.7266,5.7354,105600.0
2010-11-10 14:50:00,6.53,6.55,6.53,6.55,84000.0,5.7266,5.7441,5.7266,5.7441,84000.0
2010-11-10 15:00:00,6.55,6.55,6.53,6.53,162400.0,5.7441,5.7441,5.7266,5.7266,162400.0
2010-11-10 15:10:00,6.54,6.55,6.54,6.54,163200.0,5.7354,5.7441,5.7354,5.7354,163200.0
2010-11-10 15:20:00,6.54,6.55,6.54,6.54,124800.0,5.7354,5.7441,5.7354,5.7354,124800.0
2010-11-10 15:30:00,6.54,6.55,6.54,6.54,154400.0,5.7354,5.7441,5.7354,5.7354,154400.0
2010-11-10 15:40:00,6.54,6.56,6.54,6.55,183200.0,5.7354,5.7529,5.7354,5.7441,183200.0
2010-11-10 15:50:00,6.56,6.56,6.55,6.56,326400.0,5.7529,5.7529,5.7441,5.7529,326400.0
2010-11-11 09:30:00,6.42,6.46,6.39,6.4,381600.0,5.6301,5.6652,5.6038,5.6126,381600.0
2010-11-11 09:40:00,6.39,6.4,6.35,6.38,281600.0,5.6038,5.6126,5.5687,5.595,281600.0
2010-11-11 09:50:00,6.38,6.39,6.37,6.39,185600.0,5.595,5.6038,5.5863,5.6038,185600.0
2010-11-11 10:00:00,6.38,6.4,6.38,6.4,197600.0,5.595,5.6126,5.595,5.6126,197600.0
2010-11-11 10:10:00,6.4,6.41,6.39,6.4,227200.0,5.6126,5.6213,5.6038,5.6126,227200.0
2010-11-11 10:20:00,6.4,6.4,6.38,6.38,488800.0,5.6126,5.6126,5.595,5.595,488800.0
2010-11-11 10:30:00,6.38,6.38,6.37,6.37,491200.0,5.595,5.595,5.5863,5.5863,491200.0
2010-11-11 10:40:00,6.37,6.37,6.36,6.36,196800.0,5.5863,5.5863,5.5775,5.5775,196800.0
2010-11-11 10:50:00,6.36,6.38,6.36,6.38,184000.0,5.5775,5.595,5.5775,5.595,184000.0
2010-11-11 11:00:00,6.38,6.38,6.35,6.36,294400.0,5.595,5.595,5.5687,5.5775,294400.0
2010-11-11 11:10:00,6.36,6.38,6.36,6.38,188800.0,5.5775,5.595,5.5775,5.595,188800.0
2010-11-11 11:20:00,6.38,6.38,6.36,6.36,112800.0,5.595,5.595,5.5775,5.5775,112800.0
2010-11-11 11:30:00,6.36,6.36,6.35,6.35,210400.0,5.5775,5.5775,5.5687,5.5687,210400.0
2010-11-11 11:40:00,6.35,6.37,6.34,6.37,283200.0,5.5687,5.5863,5.56,5.5863,283200.0
2010-11-11 11:50:00,6.37,6.37,6.36,6.36,104800.0,5.5863,5.5863,5.5775,5.5775,104800.0
2010-11-11 12:00:00,6.36,6.36,6.35,6.36,112000.0,5.5775,5.5775,5.5687,5.5775,112000.0
2010-11-11 12:10:00,6.36,6.37,6.35,6.37,168000.0,5.5775,5.5863,5.5687,5.5863,168000.0
2010-11-11 12:20:00,6.37,6.37,6.36,6.36,84000.0,5.5863,5.5863,5.5775,5.5775,84000.0
2010-11-11 12:30:00,6.36,6.36,6.36,6.36,189600.0,5.5775,5.5775,5.5775,5.5775,189600.0
2010-11-11 12:40:00,6.36,6.37,6.36,6.37,172000.0,5.5775,5.5863,5.5775,5.5863,172000.0
2010-11-11 12:50:00,6.37,6.37,6.36,6.36,113600.0,5.5863,5.5863,5.5775,5.5775,113600.0
2010-11-11 13:00:00,6.36,6.37,6.36,6.36,132000.0,5.5775,5.5863,5.5775,5.5775,132000.0
2010-11-11 13:10:00,6.36,6.38,6.36,6.38,211200.0,5.5775,5.595,5.5775,5.595,211200.0
2010-11-11 13:20:00,6.38,6.38,6.37,6.38,175200.0,5.595,5.595,5.5863,5.595,175200.0
2010-11-11 13:30:00,6.38,6.4,6.38,6.4,201600.0,5.595,5.6126,5.595,5.6126,201600.0
2010-11-11 13:40:00,6.4,6.42,6.4,6.41,294400.0,5.6126,5.6301,5.6126,5.6213,294400.0
2010-11-11 13:50:00,6.42,6.42,6.41,6.41,177600.0,5.6301,5.6301,5.6213,5.6213,177600.0
2010-11-11 14:00:00,6.41,6.41,6.41,6.41,201600.0,5.6213,5.6213,5.6213,5.6213,201600.0
2010-11-11 14:10:00,6.41,6.42,6.41,6.42,196800.0,5.6213,5.6301,5.6213,5.6301,196800.0
2010-11-11 14:20:00,6.42,6.42,6.41,6.42,340800.0,5.6301,5.6301,5.6213,5.6301,340800.0
2010-11-11 14:30:00,6.41,6.43,6.41,6.42,265600.0,5.6213,5.6389,5.6213,5.6301,265600.0
2010-11-11 14:40:00,6.42,6.42,6.41,6.41,529600.0,5.6301,5.6301,5.6213,5.6213,529600.0
2010-11-11 14:50:00,6.42,6.42,6.4,6.42,166400.0,5.6301,5.6301,5.6126,5.6301,166400.0
2010-11-11 15:00:00,6.41,6.42,6.41,6.41,312800.0,5.6213,5.6301,5.6213,5.6213,312800.0
2010-11-11 15:10:00,6.41,6.42,6.41,6.41,214400.0,5.6213,5.6301,5.6213,5.6213,214400.0
2010-11-11 15:20:00,6.41,6.41,6.4,6.4,226400.0,5.6213,5.6213,5.6126,5.6126,226400.0
2010-11-11 15:30:00,6.4,6.4,6.39,6.4,377600.0,5.6126,5.6126,5.6038,5.6126,377600.0
2010-11-11 15:40:00,6.4,6.41,6.39,6.4,298400.0,5.6126,5.6213,5.6038,5.6126,298400.0
2010-11-11 15:50:00,6.4,6.41,6.39,6.41,474400.0,5.6126,5.6213,5.6038,5.6213,474400.0
2010-11-12 09:30:00,6.34,6.39,6.34,6.38,188800.0,5.56,5.6038,5.56,5.595,188800.0
2010-11-12 09:40:00,6.37,6.4,6.37,6.4,92800.0,5.5863,5.6126,5.5863,5.6126,92800.0
2010-11-12 09:50:00,6.4,6.42,6.4,6.4,160000.0,5.6126,5.6301,5.6126,5.6126,160000.0
2010-11-12 10:00:00,6.41,6.41,6.39,6.4,31200.0,5.6213,5.6213,5.6038,5.6126,31200.0
2010-11-12 10:10:00,6.39,6.41,6.39,6.4,123200.0,5.6038,5.6213,5.6038,5.6126,123200.0
2010-11-12 10:20:00,6.4,6.4,6.37,6.37,32000.0,5.6126,5.6126,5.5863,5.5863,32000.0
2010-11-12 10:30:00,6.37,6.37,6.35,6.36,50400.0,5.5863,5.5863,5.5687,5.5775,50400.0
2010-11-12 10:40:00,6.36,6.37,6.36,6.37,56800.0,5.5775,5.5863,5.5775,5.5863,56800.0
2010-11-12 10:50:00,6.36,6.36,6.34,6.35,71200.0,5.5775,5.5775,5.56,5.5687,71200.0
2010-11-12 11:00:00,6.35,6.35,6.33,6.34,69600.0,5.5687,5.5687,5.5512,5.56,69600.0
2010-11-12 11:10:00,6.34,6.34,6.33,6.33,68000.0,5.56,5.56,5.5512,5.5512,68000.0
2010-11-12 11:20:00,6.34,6.35,6.33,6.35,48000.0,5.56,5.5687,5.5512,5.5687,48000.0
2010-11-12 11:30:00,6.35,6.36,6.35,6.35,56000.0,5.5687,5.5775,5.5687,5.5687,56000.0
2010-11-12 11:40:00,6.35,6.35,6.34,6.34,87200.0,5.5687,5.5687,5.56,5.56,87200.0
2010-11-12 11:50:00,6.34,6.34,6.31,6.33,70400.0,5.56,5.56,5.5336,5.5512,70400.0
2010-11-12 12:00:00,6.32,6.33,6.31,6.33,62400.0,5.5424,5.5512,5.5336,5.5512,62400.0
2010-11-12 12:10:00,6.33,6.33,6.31,6.31,62400.0,5.5512,5.5512,5.5336,5.5336,62400.0
2010-11-12 12:20:00,6.31,6.31,6.29,6.29,75200.0,5.5336,5.5336,5.5161,5.5161,75200.0
2010-11-12 12:30:00,6.29,6.3,6.28,6.3,121600.0,5.5161,5.5249,5.5073,5.5249,121600.0
2010-11-12 12:40:00,6.3,6.3,6.29,6.29,28000.0,5.5249,5.5249,5.5161,5.5161,28000.0
2010-11-12 12:50:00,6.28,6.29,6.28,6.29,60800.0,5.5073,5.5161,5.5073,5.5161,60800.0
2010-11-12 13:00:00,6.29,6.29,6.28,6.28,60000.0,5.5161,5.5161,5.5073,5.5073,60000.0
2010-11-12 13:10:00,6.29,6.3,6.28,6.3,28800.0,5.5161,5.5249,5.5073,5.5249,28800.0
2010-11-12 13:20:00,6.3,6.31,6.29,6.31,73600.0,5.5249,5.5336,5.5161,5.5336,73600.0
2010-11-12 13:30:00,6.3,6.32,6.3,6.32,77600.0,5.5249,5.5424,5.5249,5.5424,77600.0
2010-11-12 13:40:00,6.32,6.32,6.3,6.31,70400.0,5.5424,5.5424,5.5249,5.5336,70400.0
2010-11-12 13:50:00,6.31,6.31,6.3,6.3,58400.0,5.5336,5.5336,5.5249,5.5249,58400.0
2010-11-12 14:00:00,6.3,6.3,6.3,6.3,76000.0,5.5249,5.5249,5.5249,5.5249,76000.0
2010-11-12 14:10:00,6.3,6.32,6.3,6.32,29600.0,5.5249,5.5424,5.5249,5.5424,29600.0
2010-11-12 14:20:00,6.32,6.32,6.31,6.31,33600.0,5.5424,5.5424,5.5336,5.5336,33600.0
2010-11-12 14:30:00,6.31,6.32,6.3,6.31,65600.0,5.5336,5.5424,5.5249,5.5336,65600.0
2010-11-12 14:40:00,6.32,6.33,6.31,6.33,92000.0,5.5424,5.5512,5.5336,5.5512,92000.0
2010-11-12 14:50:00,6.33,6.34,6.32,6.33,228800.0,5.5512,5.56,5.5424,5.5512,228800.0
2010-11-12 15:00:00,6.33,6.36,6.33,6.35,266400.0,5.5512,5.5775,5.5512,5.5687,266400.0
2010-11-12 15:10:00,6.35,6.35,6.34,6.35,103200.0,5.5687,5.5687,5.56,5.5687,103200.0
2010-11-12 15:20:00,6.35,6.36,6.34,6.34,260000.0,5.5687,5.5775,5.56,5.56,260000.0
2010-11-12 15:30:00,6.34,6.34,6.33,6.33,227200.0,5.56,5.56,5.5512,5.5512,227200.0
2010-11-12 15:40:00,6.33,6.33,6.32,6.33,335200.0,5.5512,5.5512,5.5424,5.5512,335200.0
2010-11-12 15:50:00,6.33,6.33,6.32,6.32,540000.0,5.5512,5.5512,5.5424,5.5424,540000.0
2010-11-15 09:30:00,6.35,6.37,6.33,6.34,156000.0,5.5687,5.5863,5.5512,5.56,156000.0
2010-11-15 09:40:00,6.34,6.36,6.33,6.34,100000.0,5.56,5.5775,5.5512,5.56,100000.0
2010-11-15 09:50:00,6.34,6.35,6.32,6.34,138400.0,5.56,5.5687,5.5424,5.56,138400.0
2010-11-15 10:00:00,6.33,6.34,6.33,6.33,84000.0,5.5512,5.56,5.5512,5.5512,84000.0
2010-11-15 10:10:00,6.33,6.35,6.32,6.35,91200.0,5.5512,5.5687,5.5424,5.5687,91200.0
2010-11-15 10:20:00,6.35,6.36,6.34,6.35,79200.0,5.5687,5.5775,5.56,5.5687,79200.0
2010-11-15 10:30:00,6.35,6.37,6.35,6.36,149600.0,5.5687,5.5863,5.5687,5.5775,149600.0
2010-11-15 10:40:00,6.37,6.37,6.35,6.36,63200.0,5.5863,5.5863,5.5687,5.5775,63200.0
2010-11-15 10:50:00,6.37,6.37,6.34,6.34,151200.0,5.5863,5.5863,5.56,5.56,151200.0
2010-11-15 11:00:00,6.34,6.35,6.32,6.32,92800.0,5.56,5.5687,5.5424,5.5424,92800.0
2010-11-15 11:10:00,6.32,6.33,6.32,6.33,112000.0,5.5424,5.5512,5.5424,5.5512,112000.0
2010-11-15 11:20:00,6.33,6.33,6.32,6.33,91200.0,5.5512,5.5512,5.5424,5.5512,91200.0
2010-11-15 11:30:00,6.33,6.34,6.32,6.34,82400.0,5.5512,5.56,5.5424,5.56,82400.0
2010-11-15 11:40:00,6.34,6.35,6.34,6.34,329600.0,5.56,5.5687,5.56,5.56,329600.0
2010-11-15 11:50:00,6.34,6.34,6.34,6.34,131200.0,5.56,5.56,5.56,5.56,131200.0
2010-11-15 12:00:00,6.34,6.34,6.33,6.34,61600.0,5.56,5.56,5.5512,5.56,61600.0
2010-11-15 12:10:00,6.34,6.34,6.33,6.33,52000.0,5.56,5.56,5.5512,5.5512,52000.0
2010-11-15 12:20:00,6.33,6.34,6.32,6.33,46400.0,5.5512,5.56,5.5424,5.5512,46400.0
2010-11-15 12:30:00,6.33,6.34,6.33,6.34,29600.0,5.5512,5.56,5.5512,5.56,29600.0
2010-11-15 12:40:00,6.34,6.34,6.34,6.34,254400.0,5.56,5.56,5.56,5.56,254400.0
2010-11-15 12:50:00,6.34,6.35,6.34,6.34,68000.0,5.56,5.5687,5.56,5.56,68000.0
2010-11-15 13:00:00,6.34,6.34,6.33,6.33,49600.0,5.56,5.56,5.5512,5.5512,49600.0
2010-11-15 13:10:00,6.33,6.34,6.33,6.34,44000.0,5.5512,5.56,5.5512,5.56,44000.0
2010-11-15 13:20:00,6.34,6.36,6.34,6.35,114400.0,5.56,5.5775,5.56,5.5687,114400.0
2010-11-15 13:30:00,6.35,6.35,6.34,6.34,49600.0,5.5687,5.5687,5.56,5.56,49600.0
2010-11-15 13:40:00,6.34,6.35,6.34,6.34,68000.0,5.56,5.5687,5.56,5.56,68000.0
2010-11-15 13:50:00,6.35,6.35,6.34,6.34,64800.0,5.5687,5.5687,5.56,5.56,64800.0
2010-11-15 14:00:00,6.34,6.35,6.33,6.34,68000.0,5.56,5.5687,5.5512,5.56,68000.0
2010-11-15 14:10:00,6.34,6.34,6.33,6.33,56000.0,5.56,5.56,5.5512,5.5512,56000.0
2010-11-15 14:20:00,6.33,6.33,6.32,6.33,450400.0,5.5512,5.5512,5.5424,5.5512,450400.0
2010-11-15 14:30:00,6.33,6.33,6.32,6.33,108000.0,5.5512,5.5512,5.5424,5.5512,108000.0
2010-11-15 14:40:00,6.33,6.34,6.33,6.34,102400.0,5.5512,5.56,5.5512,5.56,102400.0
2010-11-15 14:50:00,6.33,6.34,6.33,6.33,105600.0,5.5512,5.56,5.5512,5.5512,105600.0
2010-11-15 15:00:00,6.33,6.33,6.32,6.33,72800.0,5.5512,5.5512,5.5424,5.5512,72800.0
2010-11-15 15:10:00,6.33,6.34,6.31,6.32,144000.0,5.5512,5.56,5.5336,5.5424,144000.0
2010-11-15 15:20:00,6.31,6.32,6.3,6.31,261600.0,5.5336,5.5424,5.5249,5.5336,261600.0
2010-11-15 15:30:00,6.31,6.31,6.29,6.3,286400.0,5.5336,5.5336,5.5161,5.5249,286400.0
2010-11-15 15:40:00,6.3,6.31,6.3,6.3,378400.0,5.5249,5.5336,5.5249,5.5249,378400.0
2010-11-15 15:50:00,6.3,6.3,6.29,6.29,416800.0,5.5249,5.5249,5.5161,5.5161,416800.0
2010-11-16 09:30:00,6.23,6.25,6.22,6.22,164800.0,5.4635,5.481,5.4547,5.4547,164800.0
2010-11-16 09:40:00,6.22,6.24,6.19,6.19,276800.0,5.4547,5.4723,5.4284,5.4284,276800.0
2010-11-16 09:50:00,6.19,6.2,6.18,6.2,330400.0,5.4284,5.4372,5.4196,5.4372,330400.0
2010-11-16 10:00:00,6.2,6.22,6.18,6.21,451200.0,5.4372,5.4547,5.4196,5.446,451200.0
2010-11-16 10:10:00,6.21,6.22,6.2,6.2,244000.0,5.446,5.4547,5.4372,5.4372,244000.0
2010-11-16 10:20:00,6.2,6.2,6.18,6.19,192800.0,5.4372,5.4372,5.4196,5.4284,192800.0
2010-11-16 10:30:00,6.19,6.19,6.16,6.16,352800.0,5.4284,5.4284,5.4021,5.4021,352800.0
2010-11-16 10:40:00,6.16,6.17,6.15,6.17,139200.0,5.4021,5.4109,5.3933,5.4109,139200.0
2010-11-16 10:50:00,6.17,6.18,6.15,6.15,160800.0,5.4109,5.4196,5.3933,5.3933,160800.0
2010-11-16 11:00:00,6.15,6.15,6.11,6.12,214400.0,5.3933,5.3933,5.3583,5.367,214400.0
2010-11-16 11:10:00,6.12,6.12,6.09,6.09,334400.0,5.367,5.367,5.3407,5.3407,334400.0
2010-11-16 11:20:00,6.09,6.11,6.09,6.11,226400.0,5.3407,5.3583,5.3407,5.3583,226400.0
2010-11-16 11:30:00,6.11,6.12,6.1,6.1,192800.0,5.3583,5.367,5.3495,5.3495,192800.0
2010-11-16 11:40:00,6.1,6.1,6.07,6.08,208000.0,5.3495,5.3495,5.3232,5.3319,208000.0
2010-11-16 11:50:00,6.09,6.1,6.08,6.1,85600.0,5.3407,5.3495,5.3319,5.3495,85600.0
2010-11-16 12:00:00,6.1,6.11,6.1,6.11,138400.0,5.3495,5.3583,5.3495,5.3583,138400.0
2010-11-16 12:10:00,6.11,6.12,6.09,6.11,548000.0,5.3583,5.367,5.3407,5.3583,548000.0
2010-11-16 12:20:00,6.11,6.11,6.09,6.1,215200.0,5.3583,5.3583,5.3407,5.3495,215200.0
2010-11-16 12:30:00,6.1,6.1,6.09,6.1,220000.0,5.3495,5.3495,5.3407,5.3495,220000.0
2010-11-16 12:40:00,6.1,6.11,6.09,6.1,184000.0,5.3495,5.3583,5.3407,5.3495,184000.0
2010-11-16 12:50:00,6.1,6.12,6.1,6.12,116000.0,5.3495,5.367,5.3495,5.367,116000.0
2010-11-16 13:00:00,6.12,6.12,6.11,6.12,130400.0,5.367,5.367,5.3583,5.367,130400.0
2010-11-16 13:10:00,6.12,6.12,6.1,6.11,218400.0,5.367,5.367,5.3495,5.3583,218400.0
2010-11-16 13:20:00,6.11,6.12,6.11,6.11,150400.0,5.3583,5.367,5.3583,5.3583,150400.0
2010-11-16 13:30:00,6.11,6.13,6.11,6.13,542400.0,5.3583,5.3758,5.3583,5.3758,542400.0
2010-11-16 13:40:00,6.13,6.13,6.12,6.12,152800.0,5.3758,5.3758,5.367,5.367,152800.0
2010-11-16 13:50:00,6.12,6.13,6.12,6.12,328000.0,5.367,5.3758,5.367,5.367,328000.0
2010-11-16 14:00:00,6.12,6.13,6.12,6.13,220000.0,5.367,5.3758,5.367,5.3758,220000.0
2010-11-16 14:10:00,6.13,6.13,6.12,6.12,231200.0,5.3758,5.3758,5.367,5.367,231200.0
2010-11-16 14:20:00,6.12,6.13,6.11,6.11,268000.0,5.367,5.3758,5.3583,5.3583,268000.0
2010-11-16 14:30:00,6.11,6.12,6.1,6.1,243200.0,5.3583,5.367,5.3495,5.3495,243200.0
2010-11-16 14:40:00,6.1,6.12,6.09,6.12,279200.0,5.3495,5.367,5.3407,5.367,279200.0
2010-11-16 14:50:00,6.11,6.13,6.11,6.12,328800.0,5.3583,5.3758,5.3583,5.367,328800.0
2010-11-16 15:00:00,6.12,6.13,6.12,6.12,273600.0,5.367,5.3758,5.367,5.367,273600.0
2010-11-16 15:10:00,6.12,6.12,6.1,6.11,292800.0,5.367,5.367,5.3495,5.3583,292800.0
2010-11-16 15:20:00,6.11,6.12,6.11,6.11,257600.0,5.3583,5.367,5.3583,5.3583,257600.0
2010-11-16 15:30:00,6.11,6.12,6.1,6.1,511200.0,5.3583,5.367,5.3495,5.3495,511200.0
2010-11-16 15:40:00,6.1,6.12,6.1,6.11,431200.0,5.3495,5.367,5.3495,5.3583,431200.0
2010-11-16 15:50:00,6.11,6.12,6.1,6.12,561600.0,5.3583,5.367,5.3495,5.367,561600.0
2010-11-17 09:30:00,6.13,6.15,6.11,6.11,206400.0,5.3758,5.3933,5.3583,5.3583,206400.0
2010-11-17 09:40:00,6.11,6.12,6.09,6.12,268800.0,5.3583,5.367,5.3407,5.367,268800.0
2010-11-17 09:50:00,6.11,6.14,6.11,6.14,264800.0,5.3583,5.3846,5.3583,5.3846,264800.0
2010-11-17 10:00:00,6.14,6.14,6.13,6.14,237600.0,5.3846,5.3846,5.3758,5.3846,237600.0
2010-11-17 10:10:00,6.14,6.16,6.13,6.16,212800.0,5.3846,5.4021,5.3758,5.4021,212800.0
2010-11-17 10:20:00,6.16,6.17,6.15,6.16,174400.0,5.4021,5.4109,5.3933,5.4021,174400.0
2010-11-17 10:30:00,6.16,6.16,6.13,6.13,155200.0,5.4021,5.4021,5.3758,5.3758,155200.0
2010-11-17 10:40:00,6.14,6.15,6.14,6.15,120800.0,5.3846,5.3933,5.3846,5.3933,120800.0
2010-11-17 10:50:00,6.15,6.15,6.13,6.13,151200.0,5.3933,5.3933,5.3758,5.3758,151200.0
2010-11-17 11:00:00,6.13,6.15,6.13,6.13,86400.0,5.3758,5.3933,5.3758,5.3758,86400.0
2010-11-17 11:10:00,6.14,6.15,6.14,6.15,56800.0,5.3846,5.3933,5.3846,5.3933,56800.0
2010-11-17 11:20:00,6.15,6.16,6.15,6.15,142400.0,5.3933,5.4021,5.3933,5.3933,142400.0
2010-11-17 11:30:00,6.15,6.15,6.14,6.15,88800.0,5.3933,5.3933,5.3846,5.3933,88800.0
2010-11-17 11:40:00,6.15,6.15,6.13,6.13,42400.0,5.3933,5.3933,5.3758,5.3758,42400.0
2010-11-17 11:50:00,6.13,6.16,6.13,6.15,59200.0,5.3758,5.4021,5.3758,5.3933,59200.0
2010-11-17 12:00:00,6.15,6.16,6.15,6.15,132800.0,5.3933,5.4021,5.3933,5.3933,132800.0
2010-11-17 12:10:00,6.15,6.15,6.14,6.14,52000.0,5.3933,5.3933,5.3846,5.3846,52000.0
2010-11-17 12:20:00,6.15,6.16,6.14,6.15,107200.0,5.3933,5.4021,5.3846,5.3933,107200.0
2010-11-17 12:30:00,6.15,6.15,6.14,6.15,50400.0,5.3933,5.3933,5.3846,5.3933,50400.0
2010-11-17 12:40:00,6.15,6.15,6.15,6.15,62400.0,5.3933,5.3933,5.3933,5.3933,62400.0
2010-11-17 12:50:00,6.15,6.15,6.14,6.14,96000.0,5.3933,5.3933,5.3846,5.3846,96000.0
2010-11-17 13:00:00,6.14,6.14,6.13,6.14,70400.0,5.3846,5.3846,5.3758,5.3846,70400.0
2010-11-17 13:10:00,6.14,6.15,6.14,6.14,52000.0,5.3846,5.3933,5.3846,5.3846,52000.0
2010-11-17 13:20:00,6.14,6.15,6.14,6.15,179200.0,5.3846,5.3933,5.3846,5.3933,179200.0
2010-11-17 13:30:00,6.15,6.15,6.14,6.14,124000.0,5.3933,5.3933,5.3846,5.3846,124000.0
2010-11-17 13:40:00,6.15,6.15,6.13,6.13,126400.0,5.3933,5.3933,5.3758,5.3758,126400.0
2010-11-17 13:50:00,6.14,6.14,6.13,6.13,44000.0,5.3846,5.3846,5.3758,5.3758,44000.0
2010-11-17 14:00:00,6.14,6.14,6.12,6.13,261600.0,5.3846,5.3846,5.367,5.3758,261600.0
2010-11-17 14:10:00,6.13,6.13,6.12,6.13,60000.0,5.3758,5.3758,5.367,5.3758,60000.0
2010-11-17 14:20:00,6.12,6.13,6.12,6.13,126400.0,5.367,5.3758,5.367,5.3758,126400.0
2010-11-17 14:30:00,6.13,6.14,6.13,6.14,132800.0,5.3758,5.3846,5.3758,5.3846,132800.0
2010-11-17 14:40:00,6.14,6.15,6.14,6.14,348000.0,5.3846,5.3933,5.3846,5.3846,348000.0
2010-11-17 14:50:00,6.14,6.14,6.14,6.14,394400.0,5.3846,5.3846,5.3846,5.3846,394400.0
2010-11-17 15:00:00,6.14,6.15,6.13,6.14,472800.0,5.3846,5.3933,5.3758,5.3846,472800.0
2010-11-17 15:10:00,6.14,6.14,6.13,6.14,395200.0,5.3846,5.3846,5.3758,5.3846,395200.0
2010-11-17 15:20:00,6.14,6.15,6.12,6.13,421600.0,5.3846,5.3933,5.367,5.3758,421600.0
2010-11-17 15:30:00,6.13,6.15,6.13,6.14,461600.0,5.3758,5.3933,5.3758,5.3846,461600.0
2010-11-17 15:40:00,6.14,6.15,6.14,6.15,380800.0,5.3846,5.3933,5.3846,5.3933,380800.0
2010-11-17 15:50:00,6.15,6.15,6.13,6.14,684000.0,5.3933,5.3933,5.3758,5.3846,684000.0
2010-11-18 09:30:00,6.22,6.24,6.21,6.24,164800.0,5.4547,5.4723,5.446,5.4723,164800.0
2010-11-18 09:40:00,6.24,6.27,6.23,6.27,199200.0,5.4723,5.4986,5.4635,5.4986,199200.0
2010-11-18 09:50:00,6.27,6.28,6.26,6.26,134400.0,5.4986,5.5073,5.4898,5.4898,134400.0
2010-11-18 10:00:00,6.27,6.3,6.26,6.3,196000.0,5.4986,5.5249,5.4898,5.5249,196000.0
2010-11-18 10:10:00,6.3,6.32,6.3,6.31,138400.0,5.5249,5.5424,5.5249,5.5336,138400.0
2010-11-18 10:20:00,6.31,6.33,6.31,6.33,106400.0,5.5336,5.5512,5.5336,5.5512,106400.0
2010-11-18 10:30:00,6.32,6.33,6.32,6.33,131200.0,5.5424,5.5512,5.5424,5.5512,131200.0
2010-11-18 10:40:00,6.33,6.34,6.33,6.34,160000.0,5.5512,5.56,5.5512,5.56,160000.0
2010-11-18 10:50:00,6.34,6.35,6.34,6.35,352000.0,5.56,5.5687,5.56,5.5687,352000.0
2010-11-18 11:00:00,6.35,6.36,6.34,6.34,231200.0,5.5687,5.5775,5.56,5.56,231200.0
2010-11-18 11:10:00,6.34,6.34,6.34,6.34,98400.0,5.56,5.56,5.56,5.56,98400.0
2010-11-18 11:20:00,6.34,6.34,6.34,6.34,106400.0,5.56,5.56,5.56,5.56,106400.0
2010-11-18 11:30:00,6.34,6.35,6.34,6.35,88000.0,5.56,5.5687,5.56,5.5687,88000.0
2010-11-18 11:40:00,6.35,6.35,6.33,6.33,60000.0,5.5687,5.5687,5.5512,5.5512,60000.0
2010-11-18 11:50:00,6.33,6.34,6.33,6.33,94400.0,5.5512,5.56,5.5512,5.5512,94400.0
2010-11-18 12:00:00,6.34,6.35,6.34,6.35,56000.0,5.56,5.5687,5.56,5.5687,56000.0
2010-11-18 12:10:00,6.35,6.35,6.34,6.35,71200.0,5.5687,5.5687,5.56,5.5687,71200.0
2010-11-18 12:20:00,6.35,6.35,6.35,6.35,35200.0,5.5687,5.5687,5.5687,5.5687,35200.0
2010-11-18 12:30:00,6.35,6.36,6.35,6.36,55200.0,5.5687,5.5775,5.5687,5.5775,55200.0
2010-11-18 12:40:00,6.35,6.36,6.35,6.36,92000.0,5.5687,5.5775,5.5687,5.5775,92000.0
2010-11-18 12:50:00,6.36,6.36,6.36,6.36,104800.0,5.5775,5.5775,5.5775,5.5775,104800.0
2010-11-18 13:00:00,6.36,6.36,6.35,6.36,138400.0,5.5775,5.5775,5.5687,5.5775,138400.0
2010-11-18 13:10:00,6.36,6.36,6.36,6.36,132000.0,5.5775,5.5775,5.5775,5.5775,132000.0
2010-11-18 13:20:00,6.36,6.37,6.36,6.36,191200.0,5.5775,5.5863,5.5775,5.5775,191200.0
2010-11-18 13:30:00,6.36,6.37,6.35,6.36,64800.0,5.5775,5.5863,5.5687,5.5775,64800.0
2010-11-18 13:40:00,6.36,6.36,6.35,6.35,32000.0,5.5775,5.5775,5.5687,5.5687,32000.0
2010-11-18 13:50:00,6.35,6.36,6.35,6.35,39200.0,5.5687,5.5775,5.5687,5.5687,39200.0
2010-11-18 14:00:00,6.35,6.36,6.35,6.36,57600.0,5.5687,5.5775,5.5687,5.5775,57600.0
2010-11-18 14:10:00,6.35,6.36,6.34,6.34,74400.0,5.5687,5.5775,5.56,5.56,74400.0
2010-11-18 14:20:00,6.34,6.34,6.32,6.33,295200.0,5.56,5.56,5.5424,5.5512,295200.0
2010-11-18 14:30:00,6.33,6.33,6.32,6.33,160800.0,5.5512,5.5512,5.5424,5.5512,160800.0
2010-11-18 14:40:00,6.33,6.33,6.32,6.33,231200.0,5.5512,5.5512,5.5424,5.5512,231200.0
2010-11-18 14:50:00,6.33,6.33,6.32,6.32,86400.0,5.5512,5.5512,5.5424,5.5424,86400.0
2010-11-18 15:00:00,6.32,6.33,6.32,6.33,114400.0,5.5424,5.5512,5.5424,5.5512,114400.0
2010-11-18 15:10:00,6.33,6.33,6.32,6.32,85600.0,5.5512,5.5512,5.5424,5.5424,85600.0
2010-11-18 15:20:00,6.32,6.32,6.31,6.32,132000.0,5.5424,5.5424,5.5336,5.5424,132000.0
2010-11-18 15:30:00,6.32,6.32,6.3,6.3,240800.0,5.5424,5.5424,5.5249,5.5249,240800.0
2010-11-18 15:40:00,6.3,6.31,6.3,6.31,148800.0,5.5249,5.5336,5.5249,5.5336,148800.0
2010-11-18 15:50:00,6.31,6.31,6.3,6.31,342400.0,5.5336,5.5336,5.5249,5.5336,342400.0
2010-11-19 09:30:00,6.29,6.31,6.28,6.29,1139200.0,5.5161,5.5336,5.5073,5.5161,1139200.0
2010-11-19 09:40:00,6.29,6.3,6.28,6.28,187200.0,5.5161,5.5249,5.5073,5.5073,187200.0
2010-11-19 09:50:00,6.29,6.29,6.27,6.29,94400.0,5.5161,5.5161,5.4986,5.5161,94400.0
2010-11-19 10:00:00,6.29,6.31,6.29,6.3,175200.0,5.5161,5.5336,5.5161,5.5249,175200.0
2010-11-19 10:10:00,6.3,6.32,6.3,6.31,151200.0,5.5249,5.5424,5.5249,5.5336,151200.0
2010-11-19 10:20:00,6.31,6.32,6.3,6.31,308000.0,5.5336,5.5424,5.5249,5.5336,308000.0
2010-11-19 10:30:00,6.31,6.33,6.31,6.33,222400.0,5.5336,5.5512,5.5336,5.5512,222400.0
2010-11-19 10:40:00,6.33,6.36,6.33,6.35,201600.0,5.5512,5.5775,5.5512,5.5687,201600.0
2010-11-19 10:50:00,6.35,6.35,6.33,6.33,44000.0,5.5687,5.5687,5.5512,5.5512,44000.0
2010-11-19 11:00:00,6.33,6.33,6.32,6.33,108000.0,5.5512,5.5512,5.5424,5.5512,108000.0
2010-11-19 11:10:00,6.33,6.33,6.31,6.32,82400.0,5.5512,5.5512,5.5336,5.5424,82400.0
2010-11-19 11:20:00,6.32,6.32,6.31,6.32,41600.0,5.5424,5.5424,5.5336,5.5424,41600.0
2010-11-19 11:30:00,6.32,6.35,6.32,6.34,90400.0,5.5424,5.5687,5.5424,5.56,90400.0
2010-11-19 11:40:00,6.34,6.35,6.34,6.34,48800.0,5.56,5.5687,5.56,5.56,48800.0
2010-11-19 11:50:00,6.34,6.34,6.34,6.34,22400.0,5.56,5.56,5.56,5.56,22400.0
2010-11-19 12:00:00,6.34,6.34,6.34,6.34,44000.0,5.56,5.56,5.56,5.56,44000.0
2010-11-19 12:10:00,6.34,6.34,6.34,6.34,38400.0,5.56,5.56,5.56,5.56,38400.0
2010-11-19 12:20:00,6.34,6.34,6.34,6.34,81600.0,5.56,5.56,5.56,5.56,81600.0
2010-11-19 12:30:00,6.34,6.34,6.33,6.34,140000.0,5.56,5.56,5.5512,5.56,140000.0
2010-11-19 12:40:00,6.34,6.35,6.34,6.35,28800.0,5.56,5.5687,5.56,5.5687,28800.0
2010-11-19 12:50:00,6.35,6.36,6.35,6.36,35200.0,5.5687,5.5775,5.5687,5.5775,35200.0
2010-11-19 13:00:00,6.36,6.37,6.36,6.37,175200.0,5.5775,5.5863,5.5775,5.5863,175200.0
2010-11-19 13:10:00,6.37,6.38,6.37,6.38,445600.0,5.5863,5.595,5.5863,5.595,445600.0
2010-11-19 13:20:00,6.38,6.38,6.37,6.37,71200.0,5.595,5.595,5.5863,5.5863,71200.0
2010-11-19 13:30:00,6.38,6.38,6.37,6.38,203200.0,5.595,5.595,5.5863,5.595,203200.0
2010-11-19 13:40:00,6.38,6.38,6.38,6.38,106400.0,5.595,5.595,5.595,5.595,106400.0
2010-11-19 13:50:00,6.38,6.39,6.38,6.39,148800.0,5.595,5.6038,5.595,5.6038,148800.0
2010-11-19 14:00:00,6.39,6.39,6.38,6.38,112800.0,5.6038,5.6038,5.595,5.595,112800.0
2010-11-19 14:10:00,6.38,6.38,6.37,6.38,176800.0,5.595,5.595,5.5863,5.595,176800.0
2010-11-19 14:20:00,6.38,6.39,6.38,6.39,145600.0,5.595,5.6038,5.595,5.6038,145600.0
2010-11-19 14:30:00,6.39,6.4,6.39,6.4,189600.0,5.6038,5.6126,5.6038,5.6126,189600.0
2010-11-19 14:40:00,6.4,6.4,6.4,6.4,304000.0,5.6126,5.6126,5.6126,5.6126,304000.0
2010-11-19 14:50:00,6.4,6.41,6.39,6.4,256000.0,5.6126,5.6213,5.6038,5.6126,256000.0
2010-11-19 15:00:00,6.4,6.4,6.39,6.39,184000.0,5.6126,5.6126,5.6038,5.6038,184000.0
2010-11-19 15:10:00,6.39,6.39,6.38,6.39,256000.0,5.6038,5.6038,5.595,5.6038,256000.0
2010-11-19 15:20:00,6.39,6.39,6.39,6.39,241600.0,5.6038,5.6038,5.6038,5.6038,241600.0
2010-11-19 15:30:00,6.39,6.4,6.38,6.4,460000.0,5.6038,5.6126,5.595,5.6126,460000.0
2010-11-19 15:40:00,6.4,6.4,6.39,6.4,440000.0,5.6126,5.6126,5.6038,5.6126,440000.0
2010-11-19 15:50:00,6.4,6.41,6.39,6.4,430400.0,5.6126,5.6213,5.6038,5.6126,430400.0
2010-11-22 09:30:00,6.38,6.38,6.33,6.37,278400.0,5.595,5.595,5.5512,5.5863,278400.0
2010-11-22 09:40:00,6.37,6.38,6.34,6.37,288800.0,5.5863,5.595,5.56,5.5863,288800.0
2010-11-22 09:50:00,6.37,6.38,6.37,6.38,295200.0,5.5863,5.595,5.5863,5.595,295200.0
2010-11-22 10:00:00,6.38,6.4,6.38,6.39,60800.0,5.595,5.6126,5.595,5.6038,60800.0
2010-11-22 10:10:00,6.39,6.39,6.38,6.38,158400.0,5.6038,5.6038,5.595,5.595,158400.0
2010-11-22 10:20:00,6.38,6.38,6.36,6.36,68000.0,5.595,5.595,5.5775,5.5775,68000.0
2010-11-22 10:30:00,6.36,6.36,6.33,6.35,98400.0,5.5775,5.5775,5.5512,5.5687,98400.0
2010-11-22 10:40:00,6.35,6.35,6.34,6.34,62400.0,5.5687,5.5687,5.56,5.56,62400.0
2010-11-22 10:50:00,6.34,6.35,6.34,6.34,141600.0,5.56,5.5687,5.56,5.56,141600.0
2010-11-22 11:00:00,6.34,6.34,6.33,6.34,178400.0,5.56,5.56,5.5512,5.56,178400.0
2010-11-22 11:10:00,6.34,6.35,6.34,6.34,211200.0,5.56,5.5687,5.56,5.56,211200.0
2010-11-22 11:20:00,6.34,6.35,6.34,6.34,48800.0,5.56,5.5687,5.56,5.56,48800.0
2010-11-22 11:30:00,6.35,6.36,6.34,6.36,102400.0,5.5687,5.5775,5.56,5.5775,102400.0
2010-11-22 11:40:00,6.36,6.37,6.34,6.36,128800.0,5.5775,5.5863,5.56,5.5775,128800.0
2010-11-22 11:50:00,6.36,6.37,6.35,6.36,99200.0,5.5775,5.5863,5.5687,5.5775,99200.0
2010-11-22 12:00:00,6.36,6.36,6.35,6.35,74400.0,5.5775,5.5775,5.5687,5.5687,74400.0
2010-11-22 12:10:00,6.35,6.36,6.35,6.35,68800.0,5.5687,5.5775,5.5687,5.5687,68800.0
2010-11-22 12:20:00,6.36,6.36,6.33,6.33,100800.0,5.5775,5.5775,5.5512,5.5512,100800.0
2010-11-22 12:30:00,6.33,6.33,6.31,6.32,82400.0,5.5512,5.5512,5.5336,5.5424,82400.0
2010-11-22 12:40:00,6.32,6.33,6.3,6.31,81600.0,5.5424,5.5512,5.5249,5.5336,81600.0
2010-11-22 12:50:00,6.31,6.33,6.31,6.33,78400.0,5.5336,5.5512,5.5336,5.5512,78400.0
2010-11-22 13:00:00,6.33,6.33,6.32,6.33,84000.0,5.5512,5.5512,5.5424,5.5512,84000.0
2010-11-22 13:10:00,6.33,6.34,6.33,6.34,102400.0,5.5512,5.56,5.5512,5.56,102400.0
2010-11-22 13:20:00,6.34,6.34,6.33,6.34,59200.0,5.56,5.56,5.5512,5.56,59200.0
2010-11-22 13:30:00,6.34,6.36,6.34,6.36,59200.0,5.56,5.5775,5.56,5.5775,59200.0
2010-11-22 13:40:00,6.36,6.36,6.35,6.35,76800.0,5.5775,5.5775,5.5687,5.5687,76800.0
2010-11-22 13:50:00,6.35,6.36,6.35,6.35,56000.0,5.5687,5.5775,5.5687,5.5687,56000.0
2010-11-22 14:00:00,6.36,6.37,6.35,6.35,136800.0,5.5775,5.5863,5.5687,5.5687,136800.0
2010-11-22 14:10:00,6.35,6.37,6.35,6.37,86400.0,5.5687,5.5863,5.5687,5.5863,86400.0
2010-11-22 14:20:00,6.37,6.38,6.36,6.36,75200.0,5.5863,5.595,5.5775,5.5775,75200.0
2010-11-22 14:30:00,6.36,6.38,6.36,6.37,132000.0,5.5775,5.595,5.5775,5.5863,132000.0
2010-11-22 14:40:00,6.37,6.4,6.37,6.4,237600.0,5.5863,5.6126,5.5863,5.6126,237600.0
2010-11-22 14:50:00,6.39,6.4,6.39,6.39,120000.0,5.6038,5.6126,5.6038,5.6038,120000.0
2010-11-22 15:00:00,6.4,6.4,6.39,6.39,85600.0,5.6126,5.6126,5.6038,5.6038,85600.0
2010-11-22 15:10:00,6.39,6.4,6.38,6.39,117600.0,5.6038,5.6126,5.595,5.6038,117600.0
2010-11-22 15:20:00,6.39,6.4,6.38,6.39,96800.0,5.6038,5.6126,5.595,5.6038,96800.0
2010-11-22 15:30:00,6.39,6.39,6.37,6.38,456000.0,5.6038,5.6038,5.5863,5.595,456000.0
2010-11-22 15:40:00,6.38,6.39,6.38,6.38,442400.0,5.595,5.6038,5.595,5.595,442400.0
2010-11-22 15:50:00,6.38,6.39,6.38,6.39,341600.0,5.595,5.6038,5.595,5.6038,341600.0
2010-11-23 09:30:00,6.29,6.29,6.25,6.28,278400.0,5.5161,5.5161,5.481,5.5073,278400.0
2010-11-23 09:40:00,6.28,6.32,6.27,6.27,239200.0,5.5073,5.5424,5.4986,5.4986,239200.0
2010-11-23 09:50:00,6.27,6.27,6.21,6.22,300000.0,5.4986,5.4986,5.446,5.4547,300000.0
2010-11-23 10:00:00,6.22,6.25,6.21,6.24,173600.0,5.4547,5.481,5.446,5.4723,173600.0
2010-11-23 10:10:00,6.24,6.26,6.22,6.25,176000.0,5.4723,5.4898,5.4547,5.481,176000.0
2010-11-23 10:20:00,6.25,6.25,6.23,6.23,183200.0,5.481,5.481,5.4635,5.4635,183200.0
2010-11-23 10:30:00,6.23,6.28,6.23,6.27,132000.0,5.4635,5.5073,5.4635,5.4986,132000.0
2010-11-23 10:40:00,6.27,6.28,6.26,6.27,112800.0,5.4986,5.5073,5.4898,5.4986,112800.0
2010-11-23 10:50:00,6.26,6.28,6.26,6.27,88800.0,5.4898,5.5073,5.4898,5.4986,88800.0
2010-11-23 11:00:00,6.27,6.27,6.24,6.25,117600.0,5.4986,5.4986,5.4723,5.481,117600.0
2010-11-23 11:10:00,6.24,6.25,6.24,6.24,49600.0,5.4723,5.481,5.4723,5.4723,49600.0
2010-11-23 11:20:00,6.24,6.25,6.22,6.22,110400.0,5.4723,5.481,5.4547,5.4547,110400.0
2010-11-23 11:30:00,6.22,6.23,6.21,6.23,140800.0,5.4547,5.4635,5.446,5.4635,140800.0
2010-11-23 11:40:00,6.23,6.24,6.23,6.24,47200.0,5.4635,5.4723,5.4635,5.4723,47200.0
2010-11-23 11:50:00,6.24,6.24,6.22,6.22,220800.0,5.4723,5.4723,5.4547,5.4547,220800.0
2010-11-23 12:00:00,6.22,6.22,6.19,6.21,258400.0,5.4547,5.4547,5.4284,5.446,258400.0
2010-11-23 12:10:00,6.21,6.22,6.2,6.21,148000.0,5.446,5.4547,5.4372,5.446,148000.0
2010-11-23 12:20:00,6.21,6.21,6.2,6.21,97600.0,5.446,5.446,5.4372,5.446,97600.0
2010-11-23 12:30:00,6.21,6.22,6.2,6.2,52000.0,5.446,5.4547,5.4372,5.4372,52000.0
2010-11-23 12:40:00,6.2,6.21,6.2,6.21,68800.0,5.4372,5.446,5.4372,5.446,68800.0
2010-11-23 12:50:00,6.21,6.22,6.21,6.22,152000.0,5.446,5.4547,5.446,5.4547,152000.0
2010-11-23 13:00:00,6.22,6.22,6.2,6.2,102400.0,5.4547,5.4547,5.4372,5.4372,102400.0
2010-11-23 13:10:00,6.2,6.21,6.2,6.2,58400.0,5.4372,5.446,5.4372,5.4372,58400.0
2010-11-23 13:20:00,6.2,6.22,6.2,6.21,102400.0,5.4372,5.4547,5.4372,5.446,102400.0
2010-11-23 13:30:00,6.21,6.22,6.21,6.21,162400.0,5.446,5.4547,5.446,5.446,162400.0
2010-11-23 13:40:00,6.21,6.21,6.2,6.2,100800.0,5.446,5.446,5.4372,5.4372,100800.0
2010-11-23 13:50:00,6.2,6.22,6.2,6.21,114400.0,5.4372,5.4547,5.4372,5.446,114400.0
2010-11-23 14:00:00,6.21,6.22,6.2,6.21,215200.0,5.446,5.4547,5.4372,5.446,215200.0
2010-11-23 14:10:00,6.21,6.22,6.2,6.2,138400.0,5.446,5.4547,5.4372,5.4372,138400.0
2010-11-23 14:20:00,6.2,6.21,6.19,6.21,120000.0,5.4372,5.446,5.4284,5.446,120000.0
2010-11-23 14:30:00,6.21,6.21,6.2,6.21,91200.0,5.446,5.446,5.4372,5.446,91200.0
2010-11-23 14:40:00,6.2,6.21,6.19,6.2,121600.0,5.4372,5.446,5.4284,5.4372,121600.0
2010-11-23 14:50:00,6.2,6.21,6.2,6.21,94400.0,5.4372,5.446,5.4372,5.446,94400.0
2010-11-23 15:00:00,6.21,6.22,6.21,6.22,198400.0,5.446,5.4547,5.446,5.4547,198400.0
2010-11-23 15:10:00,6.21,6.22,6.21,6.21,152000.0,5.446,5.4547,5.446,5.446,152000.0
2010-11-23 15:20:00,6.21,6.22,6.21,6.22,178400.0,5.446,5.4547,5.446,5.4547,178400.0
2010-11-23 15:30:00,6.22,6.22,6.21,6.21,152000.0,5.4547,5.4547,5.446,5.446,152000.0
2010-11-23 15:40:00,6.21,6.22,6.21,6.21,328800.0,5.446,5.4547,5.446,5.446,328800.0
2010-11-23 15:50:00,6.21,6.22,6.21,6.21,732800.0,5.446,5.4547,5.446,5.446,732800.0
2010-11-24 09:30:00,6.25,6.27,6.23,6.24,455200.0,5.481,5.4986,5.4635,5.4723,455200.0
2010-11-24 09:40:00,6.24,6.27,6.24,6.25,264000.0,5.4723,5.4986,5.4723,5.481,264000.0
2010-11-24 09:50:00,6.25,6.3,6.25,6.27,158400.0,5.481,5.5249,5.481,5.4986,158400.0
2010-11-24 10:00:00,6.27,6.29,6.26,6.29,296800.0,5.4986,5.5161,5.4898,5.5161,296800.0
2010-11-24 10:10:00,6.29,6.32,6.28,6.3,280800.0,5.5161,5.5424,5.5073,5.5249,280800.0
2010-11-24 10:20:00,6.31,6.34,6.3,6.32,245600.0,5.5336,5.56,5.5249,5.5424,245600.0
2010-11-24 10:30:00,6.32,6.35,6.32,6.35,208000.0,5.5424,5.5687,5.5424,5.5687,208000.0
2010-11-24 10:40:00,6.35,6.35,6.33,6.34,128800.0,5.5687,5.5687,5.5512,5.56,128800.0
2010-11-24 10:50:00,6.33,6.33,6.32,6.33,153600.0,5.5512,5.5512,5.5424,5.5512,153600.0
2010-11-24 11:00:00,6.33,6.34,6.33,6.34,134400.0,5.5512,5.56,5.5512,5.56,134400.0
2010-11-24 11:10:00,6.34,6.34,6.33,6.34,101600.0,5.56,5.56,5.5512,5.56,101600.0
2010-11-24 11:20:00,6.33,6.35,6.33,6.35,66400.0,5.5512,5.5687,5.5512,5.5687,66400.0
2010-11-24 11:30:00,6.35,6.35,6.34,6.34,81600.0,5.5687,5.5687,5.56,5.56,81600.0
2010-11-24 11:40:00,6.34,6.35,6.33,6.33,95200.0,5.56,5.5687,5.5512,5.5512,95200.0
2010-11-24 11:50:00,6.33,6.35,6.33,6.35,88800.0,5.5512,5.5687,5.5512,5.5687,88800.0
2010-11-24 12:00:00,6.35,6.36,6.35,6.36,163200.0,5.5687,5.5775,5.5687,5.5775,163200.0
2010-11-24 12:10:00,6.36,6.36,6.35,6.35,46400.0,5.5775,5.5775,5.5687,5.5687,46400.0
2010-11-24 12:20:00,6.35,6.35,6.35,6.35,48800.0,5.5687,5.5687,5.5687,5.5687,48800.0
2010-11-24 12:30:00,6.35,6.36,6.35,6.36,41600.0,5.5687,5.5775,5.5687,5.5775,41600.0
2010-11-24 12:40:00,6.36,6.36,6.34,6.35,22400.0,5.5775,5.5775,5.56,5.5687,22400.0
2010-11-24 12:50:00,6.35,6.36,6.35,6.36,32800.0,5.5687,5.5775,5.5687,5.5775,32800.0
2010-11-24 13:00:00,6.36,6.36,6.35,6.36,31200.0,5.5775,5.5775,5.5687,5.5775,31200.0
2010-11-24 13:10:00,6.36,6.37,6.36,6.36,89600.0,5.5775,5.5863,5.5775,5.5775,89600.0
2010-11-24 13:20:00,6.37,6.38,6.37,6.38,37600.0,5.5863,5.595,5.5863,5.595,37600.0
2010-11-24 13:30:00,6.37,6.38,6.37,6.37,33600.0,5.5863,5.595,5.5863,5.5863,33600.0
2010-11-24 13:40:00,6.37,6.37,6.36,6.36,34400.0,5.5863,5.5863,5.5775,5.5775,34400.0
2010-11-24 13:50:00,6.36,6.37,6.36,6.36,64000.0,5.5775,5.5863,5.5775,5.5775,64000.0
2010-11-24 14:00:00,6.35,6.36,6.35,6.35,44000.0,5.5687,5.5775,5.5687,5.5687,44000.0
2010-11-24 14:10:00,6.35,6.35,6.34,6.34,77600.0,5.5687,5.5687,5.56,5.56,77600.0
2010-11-24 14:20:00,6.34,6.34,6.34,6.34,76000.0,5.56,5.56,5.56,5.56,76000.0
2010-11-24 14:30:00,6.34,6.35,6.34,6.35,80800.0,5.56,5.5687,5.56,5.5687,80800.0
2010-11-24 14:40:00,6.35,6.36,6.35,6.35,72800.0,5.5687,5.5775,5.5687,5.5687,72800.0
2010-11-24 14:50:00,6.35,6.36,6.35,6.36,76000.0,5.5687,5.5775,5.5687,5.5775,76000.0
2010-11-24 15:00:00,6.36,6.37,6.35,6.37,110400.0,5.5775,5.5863,5.5687,5.5863,110400.0
2010-11-24 15:10:00,6.37,6.37,6.36,6.36,67200.0,5.5863,5.5863,5.5775,5.5775,67200.0
2010-11-24 15:20:00,6.36,6.38,6.36,6.38,140800.0,5.5775,5.595,5.5775,5.595,140800.0
2010-11-24 15:30:00,6.38,6.38,6.37,6.37,164000.0,5.595,5.595,5.5863,5.5863,164000.0
2010-11-24 15:40:00,6.37,6.37,6.36,6.37,172800.0,5.5863,5.5863,5.5775,5.5863,172800.0
2010-11-24 15:50:00,6.36,6.39,6.36,6.38,716800.0,5.5775,5.6038,5.5775,5.595,716800.0
2010-11-26 09:30:00,6.32,6.36,6.3,6.34,132800.0,5.5424,5.5775,5.5249,5.56,132800.0
2010-11-26 09:40:00,6.35,6.37,6.34,6.36,89600.0,5.5687,5.5863,5.56,5.5775,89600.0
2010-11-26 09:50:00,6.36,6.37,6.35,6.36,142400.0,5.5775,5.5863,5.5687,5.5775,142400.0
2010-11-26 10:00:00,6.37,6.37,6.35,6.37,57600.0,5.5863,5.5863,5.5687,5.5863,57600.0
2010-11-26 10:10:00,6.37,6.38,6.37,6.37,76800.0,5.5863,5.595,5.5863,5.5863,76800.0
2010-11-26 10:20:00,6.37,6.38,6.36,6.37,40000.0,5.5863,5.595,5.5775,5.5863,40000.0
2010-11-26 10:30:00,6.37,6.37,6.36,6.37,24000.0,5.5863,5.5863,5.5775,5.5863,24000.0
2010-11-26 10:40:00,6.37,6.38,6.35,6.36,42400.0,5.5863,5.595,5.5687,5.5775,42400.0
2010-11-26 10:50:00,6.35,6.35,6.34,6.34,38400.0,5.5687,5.5687,5.56,5.56,38400.0
2010-11-26 11:00:00,6.34,6.36,6.34,6.36,52000.0,5.56,5.5775,5.56,5.5775,52000.0
2010-11-26 11:10:00,6.36,6.36,6.35,6.36,40800.0,5.5775,5.5775,5.5687,5.5775,40800.0
2010-11-26 11:20:00,6.36,6.36,6.35,6.35,70400.0,5.5775,5.5775,5.5687,5.5687,70400.0
2010-11-26 11:30:00,6.35,6.36,6.34,6.34,68000.0,5.5687,5.5775,5.56,5.56,68000.0
2010-11-26 11:40:00,6.34,6.34,6.33,6.34,47200.0,5.56,5.56,5.5512,5.56,47200.0
2010-11-26 11:50:00,6.34,6.35,6.34,6.35,49600.0,5.56,5.5687,5.56,5.5687,49600.0
2010-11-26 12:00:00,6.35,6.35,6.34,6.34,48800.0,5.5687,5.5687,5.56,5.56,48800.0
2010-11-26 12:10:00,6.34,6.35,6.34,6.34,24000.0,5.56,5.5687,5.56,5.56,24000.0
2010-11-26 12:20:00,6.34,6.36,6.34,6.35,55200.0,5.56,5.5775,5.56,5.5687,55200.0
2010-11-26 12:30:00,6.35,6.36,6.35,6.36,36800.0,5.5687,5.5775,5.5687,5.5775,36800.0
2010-11-26 12:40:00,6.35,6.35,6.34,6.34,84800.0,5.5687,5.5687,5.56,5.56,84800.0
2010-11-26 12:50:00,6.34,6.34,6.33,6.33,224000.0,5.56,5.56,5.5512,5.5512,224000.0
2010-11-29 09:30:00,6.26,6.31,6.26,6.3,192800.0,5.4898,5.5336,5.4898,5.5249,192800.0
2010-11-29 09:40:00,6.3,6.3,6.27,6.28,167200.0,5.5249,5.5249,5.4986,5.5073,167200.0
2010-11-29 09:50:00,6.28,6.28,6.21,6.22,152800.0,5.5073,5.5073,5.446,5.4547,152800.0
2010-11-29 10:00:00,6.22,6.24,6.21,6.22,202400.0,5.4547,5.4723,5.446,5.4547,202400.0
2010-11-29 10:10:00,6.22,6.25,6.21,6.23,104800.0,5.4547,5.481,5.446,5.4635,104800.0
2010-11-29 10:20:00,6.23,6.24,6.23,6.23,72800.0,5.4635,5.4723,5.4635,5.4635,72800.0
2010-11-29 10:30:00,6.23,6.26,6.23,6.26,90400.0,5.4635,5.4898,5.4635,5.4898,90400.0
2010-11-29 10:40:00,6.26,6.27,6.25,6.25,72800.0,5.4898,5.4986,5.481,5.481,72800.0
2010-11-29 10:50:00,6.25,6.26,6.23,6.23,59200.0,5.481,5.4898,5.4635,5.4635,59200.0
2010-11-29 11:00:00,6.23,6.25,6.23,6.24,70400.0,5.4635,5.481,5.4635,5.4723,70400.0
2010-11-29 11:10:00,6.24,6.26,6.24,6.25,64800.0,5.4723,5.4898,5.4723,5.481,64800.0
2010-11-29 11:20:00,6.25,6.26,6.23,6.25,181600.0,5.481,5.4898,5.4635,5.481,181600.0
2010-11-29 11:30:00,6.25,6.25,6.23,6.23,67200.0,5.481,5.481,5.4635,5.4635,67200.0
2010-11-29 11:40:00,6.23,6.23,6.22,6.23,52800.0,5.4635,5.4635,5.4547,5.4635,52800.0
2010-11-29 11:50:00,6.22,6.23,6.22,6.23,50400.0,5.4547,5.4635,5.4547,5.4635,50400.0
2010-11-29 12:00:00,6.23,6.25,6.23,6.25,67200.0,5.4635,5.481,5.4635,5.481,67200.0
2010-11-29 12:10:00,6.25,6.26,6.25,6.26,56800.0,5.481,5.4898,5.481,5.4898,56800.0
2010-11-29 12:20:00,6.26,6.27,6.26,6.26,43200.0,5.4898,5.4986,5.4898,5.4898,43200.0
2010-11-29 12:30:00,6.26,6.26,6.25,6.26,74400.0,5.4898,5.4898,5.481,5.4898,74400.0
2010-11-29 12:40:00,6.26,6.27,6.26,6.27,156800.0,5.4898,5.4986,5.4898,5.4986,156800.0
2010-11-29 12:50:00,6.27,6.27,6.26,6.27,76800.0,5.4986,5.4986,5.4898,5.4986,76800.0
2010-11-29 13:00:00,6.27,6.27,6.26,6.26,124800.0,5.4986,5.4986,5.4898,5.4898,124800.0
2010-11-29 13:10:00,6.26,6.27,6.26,6.27,80800.0,5.4898,5.4986,5.4898,5.4986,80800.0
2010-11-29 13:20:00,6.27,6.27,6.26,6.26,108800.0,5.4986,5.4986,5.4898,5.4898,108800.0
2010-11-29 13:30:00,6.26,6.26,6.25,6.25,82400.0,5.4898,5.4898,5.481,5.481,82400.0
2010-11-29 13:40:00,6.26,6.27,6.26,6.27,59200.0,5.4898,5.4986,5.4898,5.4986,59200.0
2010-11-29 13:50:00,6.27,6.28,6.27,6.27,36000.0,5.4986,5.5073,5.4986,5.4986,36000.0
2010-11-29 14:00:00,6.28,6.28,6.26,6.26,69600.0,5.5073,5.5073,5.4898,5.4898,69600.0
2010-11-29 14:10:00,6.26,6.27,6.26,6.27,63200.0,5.4898,5.4986,5.4898,5.4986,63200.0
2010-11-29 14:20:00,6.27,6.29,6.27,6.28,75200.0,5.4986,5.5161,5.4986,5.5073,75200.0
2010-11-29 14:30:00,6.28,6.3,6.28,6.3,90400.0,5.5073,5.5249,5.5073,5.5249,90400.0
2010-11-29 14:40:00,6.3,6.31,6.3,6.31,132000.0,5.5249,5.5336,5.5249,5.5336,132000.0
2010-11-29 14:50:00,6.31,6.32,6.3,6.32,100800.0,5.5336,5.5424,5.5249,5.5424,100800.0
2010-11-29 15:00:00,6.32,6.33,6.31,6.32,72800.0,5.5424,5.5512,5.5336,5.5424,72800.0
2010-11-29 15:10:00,6.32,6.33,6.32,6.33,80800.0,5.5424,5.5512,5.5424,5.5512,80800.0
2010-11-29 15:20:00,6.33,6.34,6.32,6.33,167200.0,5.5512,5.56,5.5424,5.5512,167200.0
2010-11-29 15:30:00,6.33,6.33,6.32,6.33,132000.0,5.5512,5.5512,5.5424,5.5512,132000.0
2010-11-29 15:40:00,6.33,6.34,6.32,6.34,148800.0,5.5512,5.56,5.5424,5.56,148800.0
2010-11-29 15:50:00,6.34,6.34,6.32,6.32,226400.0,5.56,5.56,5.5424,5.5424,226400.0
2010-11-30 09:30:00,6.24,6.27,6.2,6.22,220000.0,5.4723,5.4986,5.4372,5.4547,220000.0
2010-11-30 09:40:00,6.22,6.26,6.2,6.24,143200.0,5.4547,5.4898,5.4372,5.4723,143200.0
2010-11-30 09:50:00,6.24,6.25,6.22,6.25,84000.0,5.4723,5.481,5.4547,5.481,84000.0
2010-11-30 10:00:00,6.25,6.26,6.23,6.24,99200.0,5.481,5.4898,5.4635,5.4723,99200.0
2010-11-30 10:10:00,6.24,6.26,6.23,6.25,71200.0,5.4723,5.4898,5.4635,5.481,71200.0
2010-11-30 10:20:00,6.25,6.27,6.24,6.27,84000.0,5.481,5.4986,5.4723,5.4986,84000.0
2010-11-30 10:30:00,6.27,6.27,6.25,6.26,86400.0,5.4986,5.4986,5.481,5.4898,86400.0
2010-11-30 10:40:00,6.25,6.26,6.24,6.24,76000.0,5.481,5.4898,5.4723,5.4723,76000.0
2010-11-30 10:50:00,6.24,6.25,6.22,6.24,79200.0,5.4723,5.481,5.4547,5.4723,79200.0
2010-11-30 11:00:00,6.24,6.25,6.24,6.24,72000.0,5.4723,5.481,5.4723,5.4723,72000.0
2010-11-30 11:10:00,6.24,6.24,6.22,6.24,55200.0,5.4723,5.4723,5.4547,5.4723,55200.0
2010-11-30 11:20:00,6.24,6.24,6.23,6.24,56000.0,5.4723,5.4723,5.4635,5.4723,56000.0
2010-11-30 11:30:00,6.24,6.24,6.22,6.24,65600.0,5.4723,5.4723,5.4547,5.4723,65600.0
2010-11-30 11:40:00,6.24,6.25,6.23,6.24,46400.0,5.4723,5.481,5.4635,5.4723,46400.0
2010-11-30 11:50:00,6.24,6.25,6.23,6.25,55200.0,5.4723,5.481,5.4635,5.481,55200.0
2010-11-30 12:00:00,6.24,6.25,6.24,6.25,75200.0,5.4723,5.481,5.4723,5.481,75200.0
2010-11-30 12:10:00,6.25,6.25,6.24,6.24,24000.0,5.481,5.481,5.4723,5.4723,24000.0
2010-11-30 12:20:00,6.24,6.26,6.24,6.26,46400.0,5.4723,5.4898,5.4723,5.4898,46400.0
2010-11-30 12:30:00,6.26,6.26,6.24,6.25,65600.0,5.4898,5.4898,5.4723,5.481,65600.0
2010-11-30 12:40:00,6.25,6.26,6.24,6.25,44000.0,5.481,5.4898,5.4723,5.481,44000.0
2010-11-30 12:50:00,6.25,6.26,6.25,6.26,31200.0,5.481,5.4898,5.481,5.4898,31200.0
2010-11-30 13:00:00,6.26,6.28,6.26,6.27,80800.0,5.4898,5.5073,5.4898,5.4986,80800.0
2010-11-30 13:10:00,6.27,6.29,6.27,6.29,32000.0,5.4986,5.5161,5.4986,5.5161,32000.0
2010-11-30 13:20:00,6.29,6.3,6.29,6.29,74400.0,5.5161,5.5249,5.5161,5.5161,74400.0
2010-11-30 13:30:00,6.29,6.3,6.29,6.29,41600.0,5.5161,5.5249,5.5161,5.5161,41600.0
2010-11-30 13:40:00,6.29,6.3,6.27,6.28,63200.0,5.5161,5.5249,5.4986,5.5073,63200.0
2010-11-30 13:50:00,6.28,6.28,6.27,6.28,68800.0,5.5073,5.5073,5.4986,5.5073,68800.0
2010-11-30 14:00:00,6.28,6.29,6.28,6.29,92000.0,5.5073,5.5161,5.5073,5.5161,92000.0
2010-11-30 14:10:00,6.29,6.29,6.27,6.27,66400.0,5.5161,5.5161,5.4986,5.4986,66400.0
2010-11-30 14:20:00,6.27,6.28,6.25,6.26,134400.0,5.4986,5.5073,5.481,5.4898,134400.0
2010-11-30 14:30:00,6.26,6.26,6.24,6.25,106400.0,5.4898,5.4898,5.4723,5.481,106400.0
2010-11-30 14:40:00,6.25,6.27,6.25,6.26,69600.0,5.481,5.4986,5.481,5.4898,69600.0
2010-11-30 14:50:00,6.27,6.28,6.26,6.27,120000.0,5.4986,5.5073,5.4898,5.4986,120000.0
2010-11-30 15:00:00,6.27,6.27,6.26,6.26,117600.0,5.4986,5.4986,5.4898,5.4898,117600.0
2010-11-30 15:10:00,6.26,6.27,6.25,6.27,128000.0,5.4898,5.4986,5.481,5.4986,128000.0
2010-11-30 15:20:00,6.27,6.28,6.27,6.28,140800.0,5.4986,5.5073,5.4986,5.5073,140800.0
2010-11-30 15:30:00,6.28,6.28,6.27,6.27,171200.0,5.5073,5.5073,5.4986,5.4986,171200.0
2010-11-30 15:40:00,6.27,6.27,6.25,6.25,224800.0,5.4986,5.4986,5.481,5.481,224800.0
2010-11-30 15:50:00,6.25,6.26,6.24,6.26,460000.0,5.481,5.4898,5.4723,5.4898,460000.0
2010-12-01 09:30:00,6.37,6.41,6.36,6.38,405600.0,5.5863,5.6213,5.5775,5.595,405600.0
2010-12-01 09:40:00,6.38,6.4,6.34,6.39,370400.0,5.595,5.6126,5.56,5.6038,370400.0
2010-12-01 09:50:00,6.39,6.4,6.38,6.4,197600.0,5.6038,5.6126,5.595,5.6126,197600.0
2010-12-01 10:00:00,6.41,6.42,6.38,6.39,214400.0,5.6213,5.6301,5.595,5.6038,214400.0
2010-12-01 10:10:00,6.39,6.39,6.37,6.39,129600.0,5.6038,5.6038,5.5863,5.6038,129600.0
2010-12-01 10:20:00,6.39,6.39,6.38,6.38,84000.0,5.6038,5.6038,5.595,5.595,84000.0
2010-12-01 10:30:00,6.38,6.4,6.38,6.4,237600.0,5.595,5.6126,5.595,5.6126,237600.0
2010-12-01 10:40:00,6.4,6.41,6.4,6.41,701600.0,5.6126,5.6213,5.6126,5.6213,701600.0
2010-12-01 10:50:00,6.41,6.43,6.41,6.42,505600.0,5.6213,5.6389,5.6213,5.6301,505600.0
2010-12-01 11:00:00,6.42,6.42,6.41,6.42,76000.0,5.6301,5.6301,5.6213,5.6301,76000.0
2010-12-01 11:10:00,6.42,6.44,6.42,6.43,230400.0,5.6301,5.6477,5.6301,5.6389,230400.0
2010-12-01 11:20:00,6.43,6.44,6.43,6.44,176800.0,5.6389,5.6477,5.6389,5.6477,176800.0
2010-12-01 11:30:00,6.44,6.44,6.43,6.43,184000.0,5.6477,5.6477,5.6389,5.6389,184000.0
2010-12-01 11:40:00,6.44,6.44,6.43,6.44,76800.0,5.6477,5.6477,5.6389,5.6477,76800.0
2010-12-01 11:50:00,6.44,6.47,6.44,6.47,159200.0,5.6477,5.674,5.6477,5.674,159200.0
2010-12-01 12:00:00,6.47,6.47,6.46,6.46,161600.0,5.674,5.674,5.6652,5.6652,161600.0
2010-12-01 12:10:00,6.46,6.47,6.45,6.46,156800.0,5.6652,5.674,5.6564,5.6652,156800.0
2010-12-01 12:20:00,6.46,6.46,6.45,6.46,125600.0,5.6652,5.6652,5.6564,5.6652,125600.0
2010-12-01 12:30:00,6.46,6.46,6.44,6.44,103200.0,5.6652,5.6652,5.6477,5.6477,103200.0
2010-12-01 12:40:00,6.44,6.46,6.44,6.46,208800.0,5.6477,5.6652,5.6477,5.6652,208800.0
2010-12-01 12:50:00,6.46,6.47,6.45,6.47,193600.0,5.6652,5.674,5.6564,5.674,193600.0
2010-12-01 13:00:00,6.47,6.48,6.46,6.47,100800.0,5.674,5.6827,5.6652,5.674,100800.0
2010-12-01 13:10:00,6.47,6.48,6.46,6.46,140800.0,5.674,5.6827,5.6652,5.6652,140800.0
2010-12-01 13:20:00,6.46,6.47,6.45,6.46,144800.0,5.6652,5.674,5.6564,5.6652,144800.0
2010-12-01 13:30:00,6.45,6.46,6.45,6.45,109600.0,5.6564,5.6652,5.6564,5.6564,109600.0
2010-12-01 13:40:00,6.46,6.46,6.44,6.46,77600.0,5.6652,5.6652,5.6477,5.6652,77600.0
2010-12-01 13:50:00,6.45,6.46,6.45,6.46,63200.0,5.6564,5.6652,5.6564,5.6652,63200.0
2010-12-01 14:00:00,6.46,6.46,6.45,6.45,76800.0,5.6652,5.6652,5.6564,5.6564,76800.0
2010-12-01 14:10:00,6.45,6.46,6.45,6.46,67200.0,5.6564,5.6652,5.6564,5.6652,67200.0
2010-12-01 14:20:00,6.46,6.47,6.46,6.47,117600.0,5.6652,5.674,5.6652,5.674,117600.0
2010-12-01 14:30:00,6.47,6.48,6.47,6.48,200800.0,5.674,5.6827,5.674,5.6827,200800.0
2010-12-01 14:40:00,6.48,6.48,6.48,6.48,146400.0,5.6827,5.6827,5.6827,5.6827,146400.0
2010-12-01 14:50:00,6.48,6.48,6.47,6.47,120800.0,5.6827,5.6827,5.674,5.674,120800.0
2010-12-01 15:00:00,6.47,6.47,6.45,6.45,104000.0,5.674,5.674,5.6564,5.6564,104000.0
2010-12-01 15:10:00,6.45,6.45,6.44,6.45,129600.0,5.6564,5.6564,5.6477,5.6564,129600.0
2010-12-01 15:20:00,6.45,6.46,6.45,6.46,102400.0,5.6564,5.6652,5.6564,5.6652,102400.0
2010-12-01 15:30:00,6.46,6.46,6.45,6.46,104800.0,5.6652,5.6652,5.6564,5.6652,104800.0
2010-12-01 15:40:00,6.46,6.47,6.45,6.46,180000.0,5.6652,5.674,5.6564,5.6652,180000.0
2010-12-01 15:50:00,6.46,6.46,6.44,6.46,524000.0,5.6652,5.6652,5.6477,5.6652,524000.0
2010-12-02 09:30:00,6.47,6.5,6.46,6.49,192000.0,5.674,5.7003,5.6652,5.6915,192000.0
2010-12-02 09:40:00,6.49,6.49,6.46,6.47,180800.0,5.6915,5.6915,5.6652,5.674,180800.0
2010-12-02 09:50:00,6.47,6.48,6.44,6.46,335200.0,5.674,5.6827,5.6477,5.6652,335200.0
2010-12-02 10:00:00,6.46,6.49,6.46,6.48,249600.0,5.6652,5.6915,5.6652,5.6827,249600.0
2010-12-02 10:10:00,6.48,6.49,6.48,6.49,86400.0,5.6827,5.6915,5.6827,5.6915,86400.0
2010-12-02 10:20:00,6.48,6.49,6.47,6.48,151200.0,5.6827,5.6915,5.674,5.6827,151200.0
2010-12-02 10:30:00,6.49,6.49,6.48,6.48,117600.0,5.6915,5.6915,5.6827,5.6827,117600.0
2010-12-02 10:40:00,6.48,6.49,6.48,6.49,132000.0,5.6827,5.6915,5.6827,5.6915,132000.0
2010-12-02 10:50:00,6.49,6.51,6.48,6.51,121600.0,5.6915,5.709,5.6827,5.709,121600.0
2010-12-02 11:00:00,6.51,6.51,6.5,6.51,144800.0,5.709,5.709,5.7003,5.709,144800.0
2010-12-02 11:10:00,6.51,6.53,6.51,6.53,143200.0,5.709,5.7266,5.709,5.7266,143200.0
2010-12-02 11:20:00,6.53,6.54,6.53,6.54,168800.0,5.7266,5.7354,5.7266,5.7354,168800.0
2010-12-02 11:30:00,6.55,6.55,6.53,6.53,72000.0,5.7441,5.7441,5.7266,5.7266,72000.0
2010-12-02 11:40:00,6.53,6.54,6.53,6.54,41600.0,5.7266,5.7354,5.7266,5.7354,41600.0
2010-12-02 11:50:00,6.54,6.54,6.53,6.53,89600.0,5.7354,5.7354,5.7266,5.7266,89600.0
2010-12-02 12:00:00,6.53,6.53,6.53,6.53,64800.0,5.7266,5.7266,5.7266,5.7266,64800.0
2010-12-02 12:10:00,6.53,6.54,6.53,6.54,39200.0,5.7266,5.7354,5.7266,5.7354,39200.0
2010-12-02 12:20:00,6.53,6.54,6.53,6.53,72000.0,5.7266,5.7354,5.7266,5.7266,72000.0
2010-12-02 12:30:00,6.53,6.54,6.53,6.54,77600.0,5.7266,5.7354,5.7266,5.7354,77600.0
2010-12-02 12:40:00,6.54,6.55,6.54,6.55,92000.0,5.7354,5.7441,5.7354,5.7441,92000.0
2010-12-02 12:50:00,6.55,6.55,6.55,6.55,60000.0,5.7441,5.7441,5.7441,5.7441,60000.0
2010-12-02 13:00:00,6.55,6.55,6.54,6.55,80800.0,5.7441,5.7441,5.7354,5.7441,80800.0
2010-12-02 13:10:00,6.55,6.56,6.55,6.55,83200.0,5.7441,5.7529,5.7441,5.7441,83200.0
2010-12-02 13:20:00,6.55,6.56,6.55,6.56,35200.0,5.7441,5.7529,5.7441,5.7529,35200.0
2010-12-02 13:30:00,6.56,6.57,6.56,6.56,86400.0,5.7529,5.7617,5.7529,5.7529,86400.0
2010-12-02 13:40:00,6.56,6.57,6.56,6.57,210400.0,5.7529,5.7617,5.7529,5.7617,210400.0
2010-12-02 13:50:00,6.57,6.58,6.57,6.58,143200.0,5.7617,5.7704,5.7617,5.7704,143200.0
2010-12-02 14:00:00,6.58,6.59,6.57,6.59,244800.0,5.7704,5.7792,5.7617,5.7792,244800.0
2010-12-02 14:10:00,6.59,6.6,6.59,6.6,103200.0,5.7792,5.788,5.7792,5.788,103200.0
2010-12-02 14:20:00,6.6,6.6,6.59,6.59,146400.0,5.788,5.788,5.7792,5.7792,146400.0
2010-12-02 14:30:00,6.6,6.6,6.58,6.59,112000.0,5.788,5.788,5.7704,5.7792,112000.0
2010-12-02 14:40:00,6.58,6.6,6.58,6.59,123200.0,5.7704,5.788,5.7704,5.7792,123200.0
2010-12-02 14:50:00,6.59,6.6,6.59,6.59,130400.0,5.7792,5.788,5.7792,5.7792,130400.0
2010-12-02 15:00:00,6.59,6.59,6.58,6.59,167200.0,5.7792,5.7792,5.7704,5.7792,167200.0
2010-12-02 15:10:00,6.59,6.6,6.59,6.6,150400.0,5.7792,5.788,5.7792,5.788,150400.0
2010-12-02 15:20:00,6.6,6.6,6.6,6.6,136000.0,5.788,5.788,5.788,5.788,136000.0
2010-12-02 15:30:00,6.6,6.61,6.6,6.6,242400.0,5.788,5.7967,5.788,5.788,242400.0
2010-12-02 15:40:00,6.6,6.6,6.6,6.6,269600.0,5.788,5.788,5.788,5.788,269600.0
2010-12-02 15:50:00,6.6,6.6,6.6,6.6,366400.0,5.788,5.788,5.788,5.788,366400.0
2010-12-03 09:30:00,6.57,6.61,6.55,6.61,248800.0,5.7617,5.7967,5.7441,5.7967,248800.0
2010-12-03 09:40:00,6.61,6.62,6.59,6.6,82400.0,5.7967,5.8055,5.7792,5.788,82400.0
2010-12-03 09:50:00,6.61,6.63,6.6,6.63,100800.0,5.7967,5.8143,5.788,5.8143,100800.0
2010-12-03 10:00:00,6.63,6.64,6.61,6.61,146400.0,5.8143,5.823,5.7967,5.7967,146400.0
2010-12-03 10:10:00,6.62,6.62,6.59,6.6,131200.0,5.8055,5.8055,5.7792,5.788,131200.0
2010-12-03 10:20:00,6.6,6.6,6.59,6.6,50400.0,5.788,5.788,5.7792,5.788,50400.0
2010-12-03 10:30:00,6.6,6.61,6.6,6.61,36800.0,5.788,5.7967,5.788,5.7967,36800.0
2010-12-03 10:40:00,6.61,6.61,6.6,6.6,150400.0,5.7967,5.7967,5.788,5.788,150400.0
2010-12-03 10:50:00,6.6,6.62,6.6,6.61,96000.0,5.788,5.8055,5.788,5.7967,96000.0
2010-12-03 11:00:00,6.61,6.62,6.61,6.62,48800.0,5.7967,5.8055,5.7967,5.8055,48800.0
2010-12-03 11:10:00,6.62,6.62,6.6,6.61,42400.0,5.8055,5.8055,5.788,5.7967,42400.0
2010-12-03 11:20:00,6.61,6.61,6.6,6.6,33600.0,5.7967,5.7967,5.788,5.788,33600.0
2010-12-03 11:30:00,6.6,6.6,6.58,6.58,51200.0,5.788,5.788,5.7704,5.7704,51200.0
2010-12-03 11:40:00,6.58,6.59,6.58,6.59,53600.0,5.7704,5.7792,5.7704,5.7792,53600.0
2010-12-03 11:50:00,6.58,6.58,6.57,6.57,43200.0,5.7704,5.7704,5.7617,5.7617,43200.0
2010-12-03 12:00:00,6.57,6.59,6.57,6.59,78400.0,5.7617,5.7792,5.7617,5.7792,78400.0
2010-12-03 12:10:00,6.59,6.59,6.58,6.59,56800.0,5.7792,5.7792,5.7704,5.7792,56800.0
2010-12-03 12:20:00,6.59,6.59,6.58,6.59,96000.0,5.7792,5.7792,5.7704,5.7792,96000.0
2010-12-03 12:30:00,6.59,6.59,6.59,6.59,118400.0,5.7792,5.7792,5.7792,5.7792,118400.0
2010-12-03 12:40:00,6.59,6.59,6.58,6.58,448000.0,5.7792,5.7792,5.7704,5.7704,448000.0
2010-12-03 12:50:00,6.58,6.58,6.57,6.58,73600.0,5.7704,5.7704,5.7617,5.7704,73600.0
2010-12-03 13:00:00,6.58,6.58,6.58,6.58,125600.0,5.7704,5.7704,5.7704,5.7704,125600.0
2010-12-03 13:10:00,6.58,6.58,6.57,6.57,178400.0,5.7704,5.7704,5.7617,5.7617,178400.0
2010-12-03 13:20:00,6.57,6.57,6.56,6.56,309600.0,5.7617,5.7617,5.7529,5.7529,309600.0
2010-12-03 13:30:00,6.56,6.56,6.55,6.55,296800.0,5.7529,5.7529,5.7441,5.7441,296800.0
2010-12-03 13:40:00,6.55,6.56,6.55,6.56,125600.0,5.7441,5.7529,5.7441,5.7529,125600.0
2010-12-03 13:50:00,6.56,6.57,6.56,6.56,129600.0,5.7529,5.7617,5.7529,5.7529,129600.0
2010-12-03 14:00:00,6.56,6.57,6.55,6.56,176800.0,5.7529,5.7617,5.7441,5.7529,176800.0
2010-12-03 14:10:00,6.56,6.56,6.56,6.56,60000.0,5.7529,5.7529,5.7529,5.7529,60000.0
2010-12-03 14:20:00,6.56,6.56,6.56,6.56,90400.0,5.7529,5.7529,5.7529,5.7529,90400.0
2010-12-03 14:30:00,6.56,6.57,6.56,6.57,220800.0,5.7529,5.7617,5.7529,5.7617,220800.0
2010-12-03 14:40:00,6.58,6.59,6.58,6.59,137600.0,5.7704,5.7792,5.7704,5.7792,137600.0
2010-12-03 14:50:00,6.59,6.6,6.59,6.6,72800.0,5.7792,5.788,5.7792,5.788,72800.0
2010-12-03 15:00:00,6.6,6.6,6.59,6.59,96000.0,5.788,5.788,5.7792,5.7792,96000.0
2010-12-03 15:10:00,6.59,6.6,6.59,6.59,105600.0,5.7792,5.788,5.7792,5.7792,105600.0
2010-12-03 15:20:00,6.59,6.6,6.59,6.6,88000.0,5.7792,5.788,5.7792,5.788,88000.0
2010-12-03 15:30:00,6.61,6.61,6.6,6.61,100800.0,5.7967,5.7967,5.788,5.7967,100800.0
2010-12-03 15:40:00,6.61,6.63,6.61,6.62,188000.0,5.7967,5.8143,5.7967,5.8055,188000.0
2010-12-03 15:50:00,6.62,6.63,6.61,6.62,227200.0,5.8055,5.8143,5.7967,5.8055,227200.0
2010-12-06 09:30:00,6.61,6.62,6.58,6.61,186400.0,5.7967,5.8055,5.7704,5.7967,186400.0
2010-12-06 09:40:00,6.61,6.61,6.59,6.59,142400.0,5.7967,5.7967,5.7792,5.7792,142400.0
2010-12-06 09:50:00,6.59,6.6,6.58,6.6,77600.0,5.7792,5.788,5.7704,5.788,77600.0
2010-12-06 10:00:00,6.6,6.61,6.6,6.6,97600.0,5.788,5.7967,5.788,5.788,97600.0
2010-12-06 10:10:00,6.6,6.61,6.6,6.6,92000.0,5.788,5.7967,5.788,5.788,92000.0
2010-12-06 10:20:00,6.6,6.61,6.6,6.61,58400.0,5.788,5.7967,5.788,5.7967,58400.0
2010-12-06 10:30:00,6.61,6.61,6.6,6.6,48800.0,5.7967,5.7967,5.788,5.788,48800.0
2010-12-06 10:40:00,6.6,6.61,6.6,6.61,49600.0,5.788,5.7967,5.788,5.7967,49600.0
2010-12-06 10:50:00,6.6,6.6,6.59,6.6,51200.0,5.788,5.788,5.7792,5.788,51200.0
2010-12-06 11:00:00,6.6,6.61,6.6,6.61,31200.0,5.788,5.7967,5.788,5.7967,31200.0
2010-12-06 11:10:00,6.61,6.62,6.6,6.6,48000.0,5.7967,5.8055,5.788,5.788,48000.0
2010-12-06 11:20:00,6.6,6.6,6.59,6.6,116800.0,5.788,5.788,5.7792,5.788,116800.0
2010-12-06 11:30:00,6.6,6.61,6.6,6.6,67200.0,5.788,5.7967,5.788,5.788,67200.0
2010-12-06 11:40:00,6.6,6.63,6.6,6.62,239200.0,5.788,5.8143,5.788,5.8055,239200.0
2010-12-06 11:50:00,6.62,6.63,6.62,6.63,118400.0,5.8055,5.8143,5.8055,5.8143,118400.0
2010-12-06 12:00:00,6.63,6.64,6.62,6.63,76800.0,5.8143,5.823,5.8055,5.8143,76800.0
2010-12-06 12:10:00,6.63,6.63,6.63,6.63,100000.0,5.8143,5.8143,5.8143,5.8143,100000.0
2010-12-06 12:20:00,6.63,6.63,6.62,6.63,63200.0,5.8143,5.8143,5.8055,5.8143,63200.0
2010-12-06 12:30:00,6.63,6.64,6.63,6.64,48800.0,5.8143,5.823,5.8143,5.823,48800.0
2010-12-06 12:40:00,6.64,6.64,6.63,6.63,24800.0,5.823,5.823,5.8143,5.8143,24800.0
2010-12-06 12:50:00,6.63,6.64,6.63,6.64,52000.0,5.8143,5.823,5.8143,5.823,52000.0
2010-12-06 13:00:00,6.64,6.65,6.64,6.64,57600.0,5.823,5.8318,5.823,5.823,57600.0
2010-12-06 13:10:00,6.64,6.65,6.63,6.64,60000.0,5.823,5.8318,5.8143,5.823,60000.0
2010-12-06 13:20:00,6.64,6.65,6.64,6.64,47200.0,5.823,5.8318,5.823,5.823,47200.0
2010-12-06 13:30:00,6.64,6.65,6.64,6.64,65600.0,5.823,5.8318,5.823,5.823,65600.0
2010-12-06 13:40:00,6.64,6.65,6.64,6.65,39200.0,5.823,5.8318,5.823,5.8318,39200.0
2010-12-06 13:50:00,6.65,6.65,6.64,6.65,59200.0,5.8318,5.8318,5.823,5.8318,59200.0
2010-12-06 14:00:00,6.65,6.65,6.64,6.64,60800.0,5.8318,5.8318,5.823,5.823,60800.0
2010-12-06 14:10:00,6.65,6.65,6.64,6.64,41600.0,5.8318,5.8318,5.823,5.823,41600.0
2010-12-06 14:20:00,6.64,6.64,6.63,6.63,40000.0,5.823,5.823,5.8143,5.8143,40000.0
2010-12-06 14:30:00,6.63,6.65,6.63,6.65,61600.0,5.8143,5.8318,5.8143,5.8318,61600.0
2010-12-06 14:40:00,6.65,6.65,6.64,6.64,73600.0,5.8318,5.8318,5.823,5.823,73600.0
2010-12-06 14:50:00,6.64,6.64,6.64,6.64,32000.0,5.823,5.823,5.823,5.823,32000.0
2010-12-06 15:00:00,6.64,6.64,6.63,6.64,76000.0,5.823,5.823,5.8143,5.823,76000.0
2010-12-06 15:10:00,6.64,6.64,6.62,6.63,780800.0,5.823,5.823,5.8055,5.8143,780800.0
2010-12-06 15:20:00,6.63,6.63,6.62,6.62,230400.0,5.8143,5.8143,5.8055,5.8055,230400.0
2010-12-06 15:30:00,6.62,6.63,6.62,6.63,180800.0,5.8055,5.8143,5.8055,5.8143,180800.0
2010-12-06 15:40:00,6.63,6.64,6.63,6.64,192000.0,5.8143,5.823,5.8143,5.823,192000.0
2010-12-06 15:50:00,6.64,6.64,6.62,6.63,398400.0,5.823,5.823,5.8055,5.8143,398400.0
2010-12-07 09:30:00,6.71,6.71,6.65,6.66,492000.0,5.8844,5.8844,5.8318,5.8406,492000.0
2010-12-07 09:40:00,6.65,6.72,6.65,6.71,718400.0,5.8318,5.8932,5.8318,5.8844,718400.0
2010-12-07 09:50:00,6.72,6.73,6.71,6.71,675200.0,5.8932,5.902,5.8844,5.8844,675200.0
2010-12-07 10:00:00,6.71,6.71,6.68,6.68,370400.0,5.8844,5.8844,5.8581,5.8581,370400.0
2010-12-07 10:10:00,6.68,6.7,6.67,6.7,374400.0,5.8581,5.8757,5.8494,5.8757,374400.0
2010-12-07 10:20:00,6.7,6.7,6.68,6.68,190400.0,5.8757,5.8757,5.8581,5.8581,190400.0
2010-12-07 10:30:00,6.68,6.69,6.68,6.69,320800.0,5.8581,5.8669,5.8581,5.8669,320800.0
2010-12-07 10:40:00,6.69,6.7,6.68,6.7,142400.0,5.8669,5.8757,5.8581,5.8757,142400.0
2010-12-07 10:50:00,6.7,6.7,6.67,6.68,259200.0,5.8757,5.8757,5.8494,5.8581,259200.0
2010-12-07 11:00:00,6.68,6.7,6.68,6.7,304000.0,5.8581,5.8757,5.8581,5.8757,304000.0
2010-12-07 11:10:00,6.69,6.7,6.69,6.69,200000.0,5.8669,5.8757,5.8669,5.8669,200000.0
2010-12-07 11:20:00,6.69,6.7,6.68,6.7,276800.0,5.8669,5.8757,5.8581,5.8757,276800.0
2010-12-07 11:30:00,6.7,6.7,6.69,6.69,156800.0,5.8757,5.8757,5.8669,5.8669,156800.0
2010-12-07 11:40:00,6.69,6.7,6.69,6.69,180800.0,5.8669,5.8757,5.8669,5.8669,180800.0
2010-12-07 11:50:00,6.69,6.7,6.69,6.69,230400.0,5.8669,5.8757,5.8669,5.8669,230400.0
2010-12-07 12:00:00,6.69,6.7,6.68,6.69,224800.0,5.8669,5.8757,5.8581,5.8669,224800.0
2010-12-07 12:10:00,6.69,6.7,6.68,6.69,114400.0,5.8669,5.8757,5.8581,5.8669,114400.0
2010-12-07 12:20:00,6.69,6.69,6.69,6.69,80800.0,5.8669,5.8669,5.8669,5.8669,80800.0
2010-12-07 12:30:00,6.69,6.71,6.69,6.71,120000.0,5.8669,5.8844,5.8669,5.8844,120000.0
2010-12-07 12:40:00,6.7,6.7,6.69,6.7,160800.0,5.8757,5.8757,5.8669,5.8757,160800.0
2010-12-07 12:50:00,6.7,6.7,6.69,6.7,63200.0,5.8757,5.8757,5.8669,5.8757,63200.0
2010-12-07 13:00:00,6.7,6.7,6.69,6.7,100000.0,5.8757,5.8757,5.8669,5.8757,100000.0
2010-12-07 13:10:00,6.7,6.7,6.69,6.7,80000.0,5.8757,5.8757,5.8669,5.8757,80000.0
2010-12-07 13:20:00,6.7,6.71,6.7,6.7,36800.0,5.8757,5.8844,5.8757,5.8757,36800.0
2010-12-07 13:30:00,6.7,6.7,6.69,6.7,49600.0,5.8757,5.8757,5.8669,5.8757,49600.0
2010-12-07 13:40:00,6.69,6.71,6.69,6.71,207200.0,5.8669,5.8844,5.8669,5.8844,207200.0
2010-12-07 13:50:00,6.71,6.71,6.7,6.7,101600.0,5.8844,5.8844,5.8757,5.8757,101600.0
2010-12-07 14:00:00,6.7,6.7,6.7,6.7,183200.0,5.8757,5.8757,5.8757,5.8757,183200.0
2010-12-07 14:10:00,6.7,6.7,6.68,6.69,89600.0,5.8757,5.8757,5.8581,5.8669,89600.0
2010-12-07 14:20:00,6.69,6.69,6.68,6.69,232800.0,5.8669,5.8669,5.8581,5.8669,232800.0
2010-12-07 14:30:00,6.68,6.7,6.68,6.69,168800.0,5.8581,5.8757,5.8581,5.8669,168800.0
2010-12-07 14:40:00,6.69,6.69,6.68,6.68,116800.0,5.8669,5.8669,5.8581,5.8581,116800.0
2010-12-07 14:50:00,6.68,6.68,6.64,6.64,228800.0,5.8581,5.8581,5.823,5.823,228800.0
2010-12-07 15:00:00,6.64,6.66,6.64,6.65,255200.0,5.823,5.8406,5.823,5.8318,255200.0
2010-12-07 15:10:00,6.65,6.65,6.62,6.62,438400.0,5.8318,5.8318,5.8055,5.8055,438400.0
2010-12-07 15:20:00,6.63,6.63,6.61,6.63,432000.0,5.8143,5.8143,5.7967,5.8143,432000.0
2010-12-07 15:30:00,6.63,6.64,6.62,6.63,497600.0,5.8143,5.823,5.8055,5.8143,497600.0
2010-12-07 15:40:00,6.63,6.63,6.6,6.61,524800.0,5.8143,5.8143,5.788,5.7967,524800.0
2010-12-07 15:50:00,6.61,6.62,6.61,6.62,523200.0,5.7967,5.8055,5.7967,5.8055,523200.0
2010-12-08 09:30:00,6.62,6.64,6.62,6.62,282400.0,5.8055,5.823,5.8055,5.8055,282400.0
2010-12-08 09:40:00,6.62,6.64,6.61,6.61,204000.0,5.8055,5.823,5.7967,5.7967,204000.0
2010-12-08 09:50:00,6.61,6.63,6.6,6.61,138400.0,5.7967,5.8143,5.788,5.7967,138400.0
2010-12-08 10:00:00,6.61,6.61,6.58,6.59,124000.0,5.7967,5.7967,5.7704,5.7792,124000.0
2010-12-08 10:10:00,6.59,6.59,6.57,6.57,144000.0,5.7792,5.7792,5.7617,5.7617,144000.0
2010-12-08 10:20:00,6.56,6.58,6.56,6.58,160800.0,5.7529,5.7704,5.7529,5.7704,160800.0
2010-12-08 10:30:00,6.58,6.58,6.54,6.55,136800.0,5.7704,5.7704,5.7354,5.7441,136800.0
2010-12-08 10:40:00,6.55,6.56,6.54,6.55,90400.0,5.7441,5.7529,5.7354,5.7441,90400.0
2010-12-08 10:50:00,6.55,6.57,6.55,6.57,109600.0,5.7441,5.7617,5.7441,5.7617,109600.0
2010-12-08 11:00:00,6.58,6.58,6.57,6.58,124000.0,5.7704,5.7704,5.7617,5.7704,124000.0
2010-12-08 11:10:00,6.58,6.59,6.57,6.57,54400.0,5.7704,5.7792,5.7617,5.7617,54400.0
2010-12-08 11:20:00,6.57,6.57,6.57,6.57,72000.0,5.7617,5.7617,5.7617,5.7617,72000.0
2010-12-08 11:30:00,6.57,6.57,6.56,6.56,92000.0,5.7617,5.7617,5.7529,5.7529,92000.0
2010-12-08 11:40:00,6.56,6.59,6.56,6.59,59200.0,5.7529,5.7792,5.7529,5.7792,59200.0
2010-12-08 11:50:00,6.59,6.6,6.57,6.58,92000.0,5.7792,5.788,5.7617,5.7704,92000.0
2010-12-08 12:00:00,6.58,6.58,6.56,6.56,97600.0,5.7704,5.7704,5.7529,5.7529,97600.0
2010-12-08 12:10:00,6.56,6.57,6.56,6.56,68000.0,5.7529,5.7617,5.7529,5.7529,68000.0
2010-12-08 12:20:00,6.57,6.57,6.56,6.56,89600.0,5.7617,5.7617,5.7529,5.7529,89600.0
2010-12-08 12:30:00,6.56,6.56,6.55,6.56,70400.0,5.7529,5.7529,5.7441,5.7529,70400.0
2010-12-08 12:40:00,6.56,6.56,6.54,6.54,120800.0,5.7529,5.7529,5.7354,5.7354,120800.0
2010-12-08 12:50:00,6.54,6.54,6.53,6.54,102400.0,5.7354,5.7354,5.7266,5.7354,102400.0
2010-12-08 13:00:00,6.54,6.55,6.54,6.55,148800.0,5.7354,5.7441,5.7354,5.7441,148800.0
2010-12-08 13:10:00,6.55,6.55,6.54,6.54,118400.0,5.7441,5.7441,5.7354,5.7354,118400.0
2010-12-08 13:20:00,6.54,6.54,6.53,6.54,169600.0,5.7354,5.7354,5.7266,5.7354,169600.0
2010-12-08 13:30:00,6.54,6.56,6.54,6.55,61600.0,5.7354,5.7529,5.7354,5.7441,61600.0
2010-12-08 13:40:00,6.55,6.56,6.55,6.55,87200.0,5.7441,5.7529,5.7441,5.7441,87200.0
2010-12-08 13:50:00,6.55,6.56,6.55,6.55,61600.0,5.7441,5.7529,5.7441,5.7441,61600.0
2010-12-08 14:00:00,6.55,6.55,6.54,6.55,117600.0,5.7441,5.7441,5.7354,5.7441,117600.0
2010-12-08 14:10:00,6.55,6.56,6.55,6.56,60000.0,5.7441,5.7529,5.7441,5.7529,60000.0
2010-12-08 14:20:00,6.56,6.56,6.55,6.56,64800.0,5.7529,5.7529,5.7441,5.7529,64800.0
2010-12-08 14:30:00,6.55,6.58,6.55,6.57,99200.0,5.7441,5.7704,5.7441,5.7617,99200.0
2010-12-08 14:40:00,6.57,6.58,6.57,6.58,147200.0,5.7617,5.7704,5.7617,5.7704,147200.0
2010-12-08 14:50:00,6.57,6.58,6.56,6.56,83200.0,5.7617,5.7704,5.7529,5.7529,83200.0
2010-12-08 15:00:00,6.56,6.57,6.56,6.57,99200.0,5.7529,5.7617,5.7529,5.7617,99200.0
2010-12-08 15:10:00,6.57,6.57,6.56,6.56,120800.0,5.7617,5.7617,5.7529,5.7529,120800.0
2010-12-08 15:20:00,6.56,6.56,6.56,6.56,80800.0,5.7529,5.7529,5.7529,5.7529,80800.0
2010-12-08 15:30:00,6.55,6.56,6.55,6.56,144000.0,5.7441,5.7529,5.7441,5.7529,144000.0
2010-12-08 15:40:00,6.55,6.57,6.55,6.57,227200.0,5.7441,5.7617,5.7441,5.7617,227200.0
2010-12-08 15:50:00,6.57,6.57,6.56,6.57,492800.0,5.7617,5.7617,5.7529,5.7617,492800.0
2010-12-09 09:30:00,6.64,6.65,6.61,6.62,348000.0,5.823,5.8318,5.7967,5.8055,348000.0
2010-12-09 09:40:00,6.62,6.63,6.62,6.62,188000.0,5.8055,5.8143,5.8055,5.8055,188000.0
2010-12-09 09:50:00,6.62,6.66,6.62,6.65,180800.0,5.8055,5.8406,5.8055,5.8318,180800.0
2010-12-09 10:00:00,6.65,6.65,6.64,6.64,136000.0,5.8318,5.8318,5.823,5.823,136000.0
2010-12-09 10:10:00,6.64,6.65,6.63,6.65,211200.0,5.823,5.8318,5.8143,5.8318,211200.0
2010-12-09 10:20:00,6.65,6.65,6.64,6.65,169600.0,5.8318,5.8318,5.823,5.8318,169600.0
2010-12-09 10:30:00,6.66,6.66,6.65,6.65,84000.0,5.8406,5.8406,5.8318,5.8318,84000.0
2010-12-09 10:40:00,6.65,6.65,6.63,6.64,102400.0,5.8318,5.8318,5.8143,5.823,102400.0
2010-12-09 10:50:00,6.63,6.64,6.62,6.62,80800.0,5.8143,5.823,5.8055,5.8055,80800.0
2010-12-09 11:00:00,6.62,6.65,6.62,6.65,72800.0,5.8055,5.8318,5.8055,5.8318,72800.0
2010-12-09 11:10:00,6.65,6.65,6.64,6.64,66400.0,5.8318,5.8318,5.823,5.823,66400.0
2010-12-09 11:20:00,6.64,6.65,6.64,6.64,44000.0,5.823,5.8318,5.823,5.823,44000.0
2010-12-09 11:30:00,6.64,6.64,6.63,6.63,75200.0,5.823,5.823,5.8143,5.8143,75200.0
2010-12-09 11:40:00,6.64,6.64,6.62,6.62,48800.0,5.823,5.823,5.8055,5.8055,48800.0
2010-12-09 11:50:00,6.62,6.63,6.61,6.63,44000.0,5.8055,5.8143,5.7967,5.8143,44000.0
2010-12-09 12:00:00,6.63,6.64,6.63,6.64,48800.0,5.8143,5.823,5.8143,5.823,48800.0
2010-12-09 12:10:00,6.63,6.64,6.63,6.63,60800.0,5.8143,5.823,5.8143,5.8143,60800.0
2010-12-09 12:20:00,6.63,6.63,6.63,6.63,32000.0,5.8143,5.8143,5.8143,5.8143,32000.0
2010-12-09 12:30:00,6.63,6.64,6.63,6.63,33600.0,5.8143,5.823,5.8143,5.8143,33600.0
2010-12-09 12:40:00,6.63,6.63,6.63,6.63,45600.0,5.8143,5.8143,5.8143,5.8143,45600.0
2010-12-09 12:50:00,6.63,6.64,6.62,6.64,84000.0,5.8143,5.823,5.8055,5.823,84000.0
2010-12-09 13:00:00,6.64,6.65,6.62,6.64,189600.0,5.823,5.8318,5.8055,5.823,189600.0
2010-12-09 13:10:00,6.64,6.66,6.64,6.64,57600.0,5.823,5.8406,5.823,5.823,57600.0
2010-12-09 13:20:00,6.64,6.64,6.63,6.64,63200.0,5.823,5.823,5.8143,5.823,63200.0
2010-12-09 13:30:00,6.64,6.64,6.63,6.63,45600.0,5.823,5.823,5.8143,5.8143,45600.0
2010-12-09 13:40:00,6.63,6.64,6.63,6.63,56800.0,5.8143,5.823,5.8143,5.8143,56800.0
2010-12-09 13:50:00,6.63,6.64,6.63,6.64,34400.0,5.8143,5.823,5.8143,5.823,34400.0
2010-12-09 14:00:00,6.64,6.64,6.63,6.63,34400.0,5.823,5.823,5.8143,5.8143,34400.0
2010-12-09 14:10:00,6.63,6.63,6.63,6.63,64800.0,5.8143,5.8143,5.8143,5.8143,64800.0
2010-12-09 14:20:00,6.63,6.64,6.63,6.64,60000.0,5.8143,5.823,5.8143,5.823,60000.0
2010-12-09 14:30:00,6.64,6.64,6.63,6.64,74400.0,5.823,5.823,5.8143,5.823,74400.0
2010-12-09 14:40:00,6.64,6.64,6.63,6.63,98400.0,5.823,5.823,5.8143,5.8143,98400.0
2010-12-09 14:50:00,6.64,6.65,6.64,6.64,80000.0,5.823,5.8318,5.823,5.823,80000.0
2010-12-09 15:00:00,6.64,6.64,6.64,6.64,89600.0,5.823,5.823,5.823,5.823,89600.0
2010-12-09 15:10:00,6.64,6.65,6.64,6.65,72800.0,5.823,5.8318,5.823,5.8318,72800.0
2010-12-09 15:20:00,6.65,6.65,6.64,6.64,79200.0,5.8318,5.8318,5.823,5.823,79200.0
2010-12-09 15:30:00,6.64,6.66,6.64,6.65,94400.0,5.823,5.8406,5.823,5.8318,94400.0
2010-12-09 15:40:00,6.66,6.66,6.65,6.66,176000.0,5.8406,5.8406,5.8318,5.8406,176000.0
2010-12-09 15:50:00,6.66,6.66,6.64,6.65,205600.0,5.8406,5.8406,5.823,5.8318,205600.0
2010-12-10 09:30:00,6.68,6.7,6.66,6.68,102400.0,5.8581,5.8757,5.8406,5.8581,102400.0
2010-12-10 09:40:00,6.68,6.68,6.67,6.68,65600.0,5.8581,5.8581,5.8494,5.8581,65600.0
2010-12-10 09:50:00,6.68,6.69,6.67,6.67,60000.0,5.8581,5.8669,5.8494,5.8494,60000.0
2010-12-10 10:00:00,6.67,6.67,6.65,6.66,45600.0,5.8494,5.8494,5.8318,5.8406,45600.0
2010-12-10 10:10:00,6.66,6.66,6.65,6.66,38400.0,5.8406,5.8406,5.8318,5.8406,38400.0
2010-12-10 10:20:00,6.66,6.67,6.66,6.67,51200.0,5.8406,5.8494,5.8406,5.8494,51200.0
2010-12-10 10:30:00,6.68,6.68,6.66,6.66,48800.0,5.8581,5.8581,5.8406,5.8406,48800.0
2010-12-10 10:40:00,6.66,6.68,6.66,6.68,60800.0,5.8406,5.8581,5.8406,5.8581,60800.0
2010-12-10 10:50:00,6.68,6.68,6.68,6.68,37600.0,5.8581,5.8581,5.8581,5.8581,37600.0
2010-12-10 11:00:00,6.68,6.69,6.67,6.68,136000.0,5.8581,5.8669,5.8494,5.8581,136000.0
2010-12-10 11:10:00,6.68,6.68,6.65,6.65,308800.0,5.8581,5.8581,5.8318,5.8318,308800.0
2010-12-10 11:20:00,6.66,6.66,6.65,6.65,44000.0,5.8406,5.8406,5.8318,5.8318,44000.0
2010-12-10 11:30:00,6.65,6.66,6.65,6.66,50400.0,5.8318,5.8406,5.8318,5.8406,50400.0
2010-12-10 11:40:00,6.66,6.66,6.66,6.66,50400.0,5.8406,5.8406,5.8406,5.8406,50400.0
2010-12-10 11:50:00,6.66,6.68,6.66,6.68,124800.0,5.8406,5.8581,5.8406,5.8581,124800.0
2010-12-10 12:00:00,6.68,6.68,6.67,6.67,60800.0,5.8581,5.8581,5.8494,5.8494,60800.0
2010-12-10 12:10:00,6.67,6.67,6.66,6.67,76000.0,5.8494,5.8494,5.8406,5.8494,76000.0
2010-12-10 12:20:00,6.67,6.67,6.66,6.66,288800.0,5.8494,5.8494,5.8406,5.8406,288800.0
2010-12-10 12:30:00,6.66,6.67,6.66,6.67,53600.0,5.8406,5.8494,5.8406,5.8494,53600.0
2010-12-10 12:40:00,6.67,6.68,6.66,6.67,103200.0,5.8494,5.8581,5.8406,5.8494,103200.0
2010-12-10 12:50:00,6.67,6.67,6.66,6.67,224800.0,5.8494,5.8494,5.8406,5.8494,224800.0
2010-12-10 13:00:00,6.67,6.67,6.67,6.67,46400.0,5.8494,5.8494,5.8494,5.8494,46400.0
2010-12-10 13:10:00,6.67,6.67,6.67,6.67,65600.0,5.8494,5.8494,5.8494,5.8494,65600.0
2010-12-10 13:20:00,6.66,6.67,6.66,6.66,56800.0,5.8406,5.8494,5.8406,5.8406,56800.0
2010-12-10 13:30:00,6.66,6.67,6.66,6.67,58400.0,5.8406,5.8494,5.8406,5.8494,58400.0
2010-12-10 13:40:00,6.67,6.67,6.66,6.67,352000.0,5.8494,5.8494,5.8406,5.8494,352000.0
2010-12-10 13:50:00,6.67,6.67,6.67,6.67,95200.0,5.8494,5.8494,5.8494,5.8494,95200.0
2010-12-10 14:00:00,6.67,6.67,6.66,6.67,90400.0,5.8494,5.8494,5.8406,5.8494,90400.0
2010-12-10 14:10:00,6.67,6.67,6.66,6.66,74400.0,5.8494,5.8494,5.8406,5.8406,74400.0
2010-12-10 14:20:00,6.66,6.67,6.66,6.66,88800.0,5.8406,5.8494,5.8406,5.8406,88800.0
2010-12-10 14:30:00,6.66,6.67,6.66,6.67,43200.0,5.8406,5.8494,5.8406,5.8494,43200.0
2010-12-10 14:40:00,6.67,6.67,6.67,6.67,61600.0,5.8494,5.8494,5.8494,5.8494,61600.0
2010-12-10 14:50:00,6.67,6.67,6.67,6.67,78400.0,5.8494,5.8494,5.8494,5.8494,78400.0
2010-12-10 15:00:00,6.67,6.67,6.67,6.67,108000.0,5.8494,5.8494,5.8494,5.8494,108000.0
2010-12-10 15:10:00,6.67,6.67,6.66,6.66,87200.0,5.8494,5.8494,5.8406,5.8406,87200.0
2010-12-10 15:20:00,6.66,6.67,6.66,6.67,185600.0,5.8406,5.8494,5.8406,5.8494,185600.0
2010-12-10 15:30:00,6.67,6.67,6.66,6.67,243200.0,5.8494,5.8494,5.8406,5.8494,243200.0
2010-12-10 15:40:00,6.66,6.67,6.66,6.66,415200.0,5.8406,5.8494,5.8406,5.8406,415200.0
2010-12-10 15:50:00,6.66,6.67,6.66,6.66,371200.0,5.8406,5.8494,5.8406,5.8406,371200.0
2010-12-13 09:30:00,6.72,6.76,6.71,6.74,387200.0,5.8949,5.93,5.8861,5.9124,387200.0
2010-12-13 09:40:00,6.74,6.74,6.72,6.74,464800.0,5.9124,5.9124,5.8949,5.9124,464800.0
2010-12-13 09:50:00,6.74,6.74,6.72,6.73,176000.0,5.9124,5.9124,5.8949,5.9036,176000.0
2010-12-13 10:00:00,6.73,6.74,6.73,6.74,216000.0,5.9036,5.9124,5.9036,5.9124,216000.0
2010-12-13 10:10:00,6.74,6.74,6.73,6.74,405600.0,5.9124,5.9124,5.9036,5.9124,405600.0
2010-12-13 10:20:00,6.74,6.75,6.73,6.73,163200.0,5.9124,5.9212,5.9036,5.9036,163200.0
2010-12-13 10:30:00,6.73,6.75,6.73,6.74,190400.0,5.9036,5.9212,5.9036,5.9124,190400.0
2010-12-13 10:40:00,6.73,6.74,6.72,6.74,137600.0,5.9036,5.9124,5.8949,5.9124,137600.0
2010-12-13 10:50:00,6.74,6.74,6.73,6.74,82400.0,5.9124,5.9124,5.9036,5.9124,82400.0
2010-12-13 11:00:00,6.74,6.74,6.73,6.73,61600.0,5.9124,5.9124,5.9036,5.9036,61600.0
2010-12-13 11:10:00,6.73,6.73,6.73,6.73,84000.0,5.9036,5.9036,5.9036,5.9036,84000.0
2010-12-13 11:20:00,6.73,6.73,6.71,6.71,52000.0,5.9036,5.9036,5.8861,5.8861,52000.0
2010-12-13 11:30:00,6.71,6.72,6.71,6.71,68000.0,5.8861,5.8949,5.8861,5.8861,68000.0
2010-12-13 11:40:00,6.71,6.71,6.7,6.71,71200.0,5.8861,5.8861,5.8773,5.8861,71200.0
2010-12-13 11:50:00,6.71,6.71,6.7,6.7,56800.0,5.8861,5.8861,5.8773,5.8773,56800.0
2010-12-13 12:00:00,6.71,6.72,6.7,6.7,52800.0,5.8861,5.8949,5.8773,5.8773,52800.0
2010-12-13 12:10:00,6.7,6.71,6.7,6.7,54400.0,5.8773,5.8861,5.8773,5.8773,54400.0
2010-12-13 12:20:00,6.71,6.71,6.7,6.7,57600.0,5.8861,5.8861,5.8773,5.8773,57600.0
2010-12-13 12:30:00,6.7,6.7,6.7,6.7,41600.0,5.8773,5.8773,5.8773,5.8773,41600.0
2010-12-13 12:40:00,6.7,6.7,6.7,6.7,25600.0,5.8773,5.8773,5.8773,5.8773,25600.0
2010-12-13 12:50:00,6.7,6.7,6.69,6.7,49600.0,5.8773,5.8773,5.8685,5.8773,49600.0
2010-12-13 13:00:00,6.7,6.7,6.69,6.7,29600.0,5.8773,5.8773,5.8685,5.8773,29600.0
2010-12-13 13:10:00,6.7,6.7,6.69,6.7,119200.0,5.8773,5.8773,5.8685,5.8773,119200.0
2010-12-13 13:20:00,6.7,6.7,6.7,6.7,44800.0,5.8773,5.8773,5.8773,5.8773,44800.0
2010-12-13 13:30:00,6.7,6.7,6.69,6.69,59200.0,5.8773,5.8773,5.8685,5.8685,59200.0
2010-12-13 13:40:00,6.69,6.69,6.69,6.69,31200.0,5.8685,5.8685,5.8685,5.8685,31200.0
2010-12-13 13:50:00,6.69,6.7,6.69,6.7,68000.0,5.8685,5.8773,5.8685,5.8773,68000.0
2010-12-13 14:00:00,6.7,6.7,6.69,6.69,73600.0,5.8773,5.8773,5.8685,5.8685,73600.0
2010-12-13 14:10:00,6.69,6.7,6.69,6.69,44800.0,5.8685,5.8773,5.8685,5.8685,44800.0
2010-12-13 14:20:00,6.69,6.7,6.69,6.7,56000.0,5.8685,5.8773,5.8685,5.8773,56000.0
2010-12-13 14:30:00,6.7,6.7,6.69,6.69,137600.0,5.8773,5.8773,5.8685,5.8685,137600.0
2010-12-13 14:40:00,6.69,6.7,6.69,6.69,60000.0,5.8685,5.8773,5.8685,5.8685,60000.0
2010-12-13 14:50:00,6.7,6.7,6.69,6.69,42400.0,5.8773,5.8773,5.8685,5.8685,42400.0
2010-12-13 15:00:00,6.69,6.69,6.68,6.68,192800.0,5.8685,5.8685,5.8598,5.8598,192800.0
2010-12-13 15:10:00,6.68,6.68,6.68,6.68,69600.0,5.8598,5.8598,5.8598,5.8598,69600.0
2010-12-13 15:20:00,6.68,6.69,6.68,6.69,105600.0,5.8598,5.8685,5.8598,5.8685,105600.0
2010-12-13 15:30:00,6.68,6.69,6.68,6.68,118400.0,5.8598,5.8685,5.8598,5.8598,118400.0
2010-12-13 15:40:00,6.68,6.68,6.66,6.67,159200.0,5.8598,5.8598,5.8422,5.851,159200.0
2010-12-13 15:50:00,6.66,6.67,6.66,6.66,268000.0,5.8422,5.851,5.8422,5.8422,268000.0
2010-12-14 09:30:00,6.66,6.69,6.64,6.68,166400.0,5.8422,5.8685,5.8247,5.8598,166400.0
2010-12-14 09:40:00,6.68,6.68,6.65,6.66,137600.0,5.8598,5.8598,5.8335,5.8422,137600.0
2010-12-14 09:50:00,6.66,6.67,6.66,6.67,186400.0,5.8422,5.851,5.8422,5.851,186400.0
2010-12-14 10:00:00,6.67,6.67,6.66,6.67,341600.0,5.851,5.851,5.8422,5.851,341600.0
2010-12-14 10:10:00,6.67,6.67,6.66,6.67,140000.0,5.851,5.851,5.8422,5.851,140000.0
2010-12-14 10:20:00,6.67,6.67,6.66,6.67,45600.0,5.851,5.851,5.8422,5.851,45600.0
2010-12-14 10:30:00,6.67,6.67,6.66,6.67,50400.0,5.851,5.851,5.8422,5.851,50400.0
2010-12-14 10:40:00,6.67,6.68,6.67,6.67,47200.0,5.851,5.8598,5.851,5.851,47200.0
2010-12-14 10:50:00,6.67,6.67,6.66,6.66,32000.0,5.851,5.851,5.8422,5.8422,32000.0
2010-12-14 11:00:00,6.67,6.67,6.66,6.66,44800.0,5.851,5.851,5.8422,5.8422,44800.0
2010-12-14 11:10:00,6.65,6.67,6.65,6.67,32800.0,5.8335,5.851,5.8335,5.851,32800.0
2010-12-14 11:20:00,6.67,6.67,6.66,6.67,28000.0,5.851,5.851,5.8422,5.851,28000.0
2010-12-14 11:30:00,6.67,6.68,6.67,6.68,74400.0,5.851,5.8598,5.851,5.8598,74400.0
2010-12-14 11:40:00,6.68,6.68,6.67,6.68,82400.0,5.8598,5.8598,5.851,5.8598,82400.0
2010-12-14 11:50:00,6.68,6.68,6.66,6.66,18400.0,5.8598,5.8598,5.8422,5.8422,18400.0
2010-12-14 12:00:00,6.66,6.67,6.66,6.67,20800.0,5.8422,5.851,5.8422,5.851,20800.0
2010-12-14 12:10:00,6.67,6.68,6.66,6.66,27200.0,5.851,5.8598,5.8422,5.8422,27200.0
2010-12-14 12:20:00,6.66,6.67,6.66,6.67,20800.0,5.8422,5.851,5.8422,5.851,20800.0
2010-12-14 12:30:00,6.67,6.67,6.66,6.67,12800.0,5.851,5.851,5.8422,5.851,12800.0
2010-12-14 12:40:00,6.67,6.67,6.67,6.67,62400.0,5.851,5.851,5.851,5.851,62400.0
2010-12-14 12:50:00,6.67,6.67,6.67,6.67,44000.0,5.851,5.851,5.851,5.851,44000.0
2010-12-14 13:00:00,6.67,6.68,6.67,6.67,56800.0,5.851,5.8598,5.851,5.851,56800.0
2010-12-14 13:10:00,6.67,6.67,6.66,6.66,34400.0,5.851,5.851,5.8422,5.8422,34400.0
2010-12-14 13:20:00,6.66,6.67,6.66,6.67,43200.0,5.8422,5.851,5.8422,5.851,43200.0
2010-12-14 13:30:00,6.67,6.67,6.67,6.67,16800.0,5.851,5.851,5.851,5.851,16800.0
2010-12-14 13:40:00,6.67,6.68,6.67,6.68,15200.0,5.851,5.8598,5.851,5.8598,15200.0
2010-12-14 13:50:00,6.68,6.68,6.67,6.67,18400.0,5.8598,5.8598,5.851,5.851,18400.0
2010-12-14 14:00:00,6.67,6.67,6.66,6.67,36000.0,5.851,5.851,5.8422,5.851,36000.0
2010-12-14 14:10:00,6.67,6.69,6.67,6.69,78400.0,5.851,5.8685,5.851,5.8685,78400.0
2010-12-14 14:20:00,6.68,6.69,6.67,6.67,95200.0,5.8598,5.8685,5.851,5.851,95200.0
2010-12-14 14:30:00,6.67,6.68,6.67,6.67,102400.0,5.851,5.8598,5.851,5.851,102400.0
2010-12-14 14:40:00,6.67,6.67,6.65,6.67,91200.0,5.851,5.851,5.8335,5.851,91200.0
2010-12-14 14:50:00,6.67,6.67,6.66,6.67,109600.0,5.851,5.851,5.8422,5.851,109600.0
2010-12-14 15:00:00,6.67,6.67,6.66,6.67,76800.0,5.851,5.851,5.8422,5.851,76800.0
2010-12-14 15:10:00,6.67,6.67,6.65,6.65,72800.0,5.851,5.851,5.8335,5.8335,72800.0
2010-12-14 15:20:00,6.65,6.65,6.64,6.64,88000.0,5.8335,5.8335,5.8247,5.8247,88000.0
2010-12-14 15:30:00,6.64,6.65,6.63,6.63,104800.0,5.8247,5.8335,5.8159,5.8159,104800.0
2010-12-14 15:40:00,6.63,6.65,6.63,6.63,192800.0,5.8159,5.8335,5.8159,5.8159,192800.0
2010-12-14 15:50:00,6.63,6.65,6.63,6.65,373600.0,5.8159,5.8335,5.8159,5.8335,373600.0
2010-12-15 09:30:00,6.63,6.63,6.6,6.62,161600.0,5.8159,5.8159,5.7896,5.8071,161600.0
2010-12-15 09:40:00,6.63,6.64,6.62,6.63,93600.0,5.8159,5.8247,5.8071,5.8159,93600.0
2010-12-15 09:50:00,6.64,6.65,6.63,6.64,192800.0,5.8247,5.8335,5.8159,5.8247,192800.0
2010-12-15 10:00:00,6.64,6.65,6.64,6.64,175200.0,5.8247,5.8335,5.8247,5.8247,175200.0
2010-12-15 10:10:00,6.64,6.65,6.64,6.64,71200.0,5.8247,5.8335,5.8247,5.8247,71200.0
2010-12-15 10:20:00,6.64,6.64,6.64,6.64,45600.0,5.8247,5.8247,5.8247,5.8247,45600.0
2010-12-15 10:30:00,6.64,6.65,6.64,6.65,96800.0,5.8247,5.8335,5.8247,5.8335,96800.0
2010-12-15 10:40:00,6.65,6.65,6.64,6.64,76000.0,5.8335,5.8335,5.8247,5.8247,76000.0
2010-12-15 10:50:00,6.65,6.65,6.64,6.65,43200.0,5.8335,5.8335,5.8247,5.8335,43200.0
2010-12-15 11:00:00,6.65,6.65,6.64,6.64,120000.0,5.8335,5.8335,5.8247,5.8247,120000.0
2010-12-15 11:10:00,6.64,6.65,6.62,6.62,50400.0,5.8247,5.8335,5.8071,5.8071,50400.0
2010-12-15 11:20:00,6.62,6.62,6.61,6.62,75200.0,5.8071,5.8071,5.7984,5.8071,75200.0
2010-12-15 11:30:00,6.62,6.62,6.61,6.61,51200.0,5.8071,5.8071,5.7984,5.7984,51200.0
2010-12-15 11:40:00,6.61,6.61,6.6,6.6,32000.0,5.7984,5.7984,5.7896,5.7896,32000.0
2010-12-15 11:50:00,6.6,6.61,6.6,6.61,44000.0,5.7896,5.7984,5.7896,5.7984,44000.0
2010-12-15 12:00:00,6.61,6.62,6.61,6.61,127200.0,5.7984,5.8071,5.7984,5.7984,127200.0
2010-12-15 12:10:00,6.61,6.61,6.6,6.61,25600.0,5.7984,5.7984,5.7896,5.7984,25600.0
2010-12-15 12:20:00,6.61,6.61,6.6,6.61,18400.0,5.7984,5.7984,5.7896,5.7984,18400.0
2010-12-15 12:30:00,6.61,6.61,6.6,6.61,16000.0,5.7984,5.7984,5.7896,5.7984,16000.0
2010-12-15 12:40:00,6.61,6.61,6.59,6.59,25600.0,5.7984,5.7984,5.7808,5.7808,25600.0
2010-12-15 12:50:00,6.59,6.6,6.58,6.59,43200.0,5.7808,5.7896,5.7721,5.7808,43200.0
2010-12-15 13:00:00,6.59,6.59,6.58,6.59,22400.0,5.7808,5.7808,5.7721,5.7808,22400.0
2010-12-15 13:10:00,6.59,6.6,6.59,6.6,27200.0,5.7808,5.7896,5.7808,5.7896,27200.0
2010-12-15 13:20:00,6.6,6.6,6.59,6.6,36000.0,5.7896,5.7896,5.7808,5.7896,36000.0
2010-12-15 13:30:00,6.6,6.6,6.59,6.6,48000.0,5.7896,5.7896,5.7808,5.7896,48000.0
2010-12-15 13:40:00,6.6,6.6,6.59,6.6,18400.0,5.7896,5.7896,5.7808,5.7896,18400.0
2010-12-15 13:50:00,6.6,6.61,6.6,6.61,56800.0,5.7896,5.7984,5.7896,5.7984,56800.0
2010-12-15 14:00:00,6.61,6.61,6.61,6.61,54400.0,5.7984,5.7984,5.7984,5.7984,54400.0
2010-12-15 14:10:00,6.61,6.61,6.6,6.6,68800.0,5.7984,5.7984,5.7896,5.7896,68800.0
2010-12-15 14:20:00,6.61,6.61,6.59,6.59,28800.0,5.7984,5.7984,5.7808,5.7808,28800.0
2010-12-15 14:30:00,6.59,6.59,6.56,6.58,94400.0,5.7808,5.7808,5.7545,5.7721,94400.0
2010-12-15 14:40:00,6.58,6.59,6.58,6.58,124000.0,5.7721,5.7808,5.7721,5.7721,124000.0
2010-12-15 14:50:00,6.58,6.58,6.57,6.58,104800.0,5.7721,5.7721,5.7633,5.7721,104800.0
2010-12-15 15:00:00,6.58,6.59,6.58,6.59,81600.0,5.7721,5.7808,5.7721,5.7808,81600.0
2010-12-15 15:10:00,6.59,6.6,6.58,6.6,63200.0,5.7808,5.7896,5.7721,5.7896,63200.0
2010-12-15 15:20:00,6.59,6.61,6.59,6.61,91200.0,5.7808,5.7984,5.7808,5.7984,91200.0
2010-12-15 15:30:00,6.61,6.62,6.6,6.61,94400.0,5.7984,5.8071,5.7896,5.7984,94400.0
2010-12-15 15:40:00,6.61,6.62,6.59,6.6,184000.0,5.7984,5.8071,5.7808,5.7896,184000.0
2010-12-15 15:50:00,6.6,6.6,6.59,6.6,353600.0,5.7896,5.7896,5.7808,5.7896,353600.0
2010-12-16 09:30:00,6.62,6.63,6.59,6.61,133600.0,5.8071,5.8159,5.7808,5.7984,133600.0
2010-12-16 09:40:00,6.61,6.61,6.59,6.6,168800.0,5.7984,5.7984,5.7808,5.7896,168800.0
2010-12-16 09:50:00,6.6,6.6,6.58,6.58,64800.0,5.7896,5.7896,5.7721,5.7721,64800.0
2010-12-16 10:00:00,6.58,6.61,6.57,6.59,188000.0,5.7721,5.7984,5.7633,5.7808,188000.0
2010-12-16 10:10:00,6.59,6.59,6.58,6.59,48000.0,5.7808,5.7808,5.7721,5.7808,48000.0
2010-12-16 10:20:00,6.59,6.59,6.59,6.59,104000.0,5.7808,5.7808,5.7808,5.7808,104000.0
2010-12-16 10:30:00,6.58,6.59,6.58,6.59,32800.0,5.7721,5.7808,5.7721,5.7808,32800.0
2010-12-16 10:40:00,6.59,6.59,6.59,6.59,200000.0,5.7808,5.7808,5.7808,5.7808,200000.0
2010-12-16 10:50:00,6.59,6.6,6.59,6.59,244000.0,5.7808,5.7896,5.7808,5.7808,244000.0
2010-12-16 11:00:00,6.59,6.59,6.59,6.59,60000.0,5.7808,5.7808,5.7808,5.7808,60000.0
2010-12-16 11:10:00,6.59,6.6,6.59,6.6,427200.0,5.7808,5.7896,5.7808,5.7896,427200.0
2010-12-16 11:20:00,6.6,6.61,6.59,6.6,144800.0,5.7896,5.7984,5.7808,5.7896,144800.0
2010-12-16 11:30:00,6.6,6.6,6.59,6.6,90400.0,5.7896,5.7896,5.7808,5.7896,90400.0
2010-12-16 11:40:00,6.6,6.6,6.6,6.6,96800.0,5.7896,5.7896,5.7896,5.7896,96800.0
2010-12-16 11:50:00,6.6,6.61,6.6,6.6,182400.0,5.7896,5.7984,5.7896,5.7896,182400.0
2010-12-16 12:00:00,6.61,6.61,6.6,6.61,45600.0,5.7984,5.7984,5.7896,5.7984,45600.0
2010-12-16 12:10:00,6.61,6.61,6.61,6.61,24800.0,5.7984,5.7984,5.7984,5.7984,24800.0
2010-12-16 12:20:00,6.61,6.61,6.6,6.6,47200.0,5.7984,5.7984,5.7896,5.7896,47200.0
2010-12-16 12:30:00,6.6,6.61,6.6,6.61,157600.0,5.7896,5.7984,5.7896,5.7984,157600.0
2010-12-16 12:40:00,6.61,6.61,6.6,6.61,419200.0,5.7984,5.7984,5.7896,5.7984,419200.0
2010-12-16 12:50:00,6.61,6.62,6.61,6.61,263200.0,5.7984,5.8071,5.7984,5.7984,263200.0
2010-12-16 13:00:00,6.61,6.61,6.6,6.6,31200.0,5.7984,5.7984,5.7896,5.7896,31200.0
2010-12-16 13:10:00,6.6,6.61,6.6,6.61,51200.0,5.7896,5.7984,5.7896,5.7984,51200.0
2010-12-16 13:20:00,6.61,6.61,6.6,6.6,57600.0,5.7984,5.7984,5.7896,5.7896,57600.0
2010-12-16 13:30:00,6.6,6.61,6.6,6.61,59200.0,5.7896,5.7984,5.7896,5.7984,59200.0
2010-12-16 13:40:00,6.61,6.61,6.61,6.61,174400.0,5.7984,5.7984,5.7984,5.7984,174400.0
2010-12-16 13:50:00,6.61,6.61,6.59,6.59,113600.0,5.7984,5.7984,5.7808,5.7808,113600.0
2010-12-16 14:00:00,6.6,6.61,6.6,6.61,44800.0,5.7896,5.7984,5.7896,5.7984,44800.0
2010-12-16 14:10:00,6.61,6.61,6.6,6.61,26400.0,5.7984,5.7984,5.7896,5.7984,26400.0
2010-12-16 14:20:00,6.61,6.61,6.61,6.61,61600.0,5.7984,5.7984,5.7984,5.7984,61600.0
2010-12-16 14:30:00,6.61,6.61,6.6,6.61,51200.0,5.7984,5.7984,5.7896,5.7984,51200.0
2010-12-16 14:40:00,6.61,6.61,6.61,6.61,80000.0,5.7984,5.7984,5.7984,5.7984,80000.0
2010-12-16 14:50:00,6.61,6.61,6.61,6.61,29600.0,5.7984,5.7984,5.7984,5.7984,29600.0
2010-12-16 15:00:00,6.61,6.62,6.61,6.62,192000.0,5.7984,5.8071,5.7984,5.8071,192000.0
2010-12-16 15:10:00,6.62,6.62,6.61,6.61,108000.0,5.8071,5.8071,5.7984,5.7984,108000.0
2010-12-16 15:20:00,6.61,6.62,6.61,6.62,115200.0,5.7984,5.8071,5.7984,5.8071,115200.0
2010-12-16 15:30:00,6.62,6.64,6.62,6.63,207200.0,5.8071,5.8247,5.8071,5.8159,207200.0
2010-12-16 15:40:00,6.63,6.64,6.63,6.64,136800.0,5.8159,5.8247,5.8159,5.8247,136800.0
2010-12-16 15:50:00,6.64,6.65,6.64,6.65,407200.0,5.8247,5.8335,5.8247,5.8335,407200.0
2010-12-17 09:30:00,6.67,6.67,6.59,6.6,1721600.0,5.851,5.851,5.7808,5.7896,1721600.0
2010-12-17 09:40:00,6.61,6.62,6.58,6.61,140800.0,5.7984,5.8071,5.7721,5.7984,140800.0
2010-12-17 09:50:00,6.62,6.62,6.61,6.61,497600.0,5.8071,5.8071,5.7984,5.7984,497600.0
2010-12-17 10:00:00,6.62,6.62,6.6,6.61,60000.0,5.8071,5.8071,5.7896,5.7984,60000.0
2010-12-17 10:10:00,6.61,6.62,6.61,6.61,34400.0,5.7984,5.8071,5.7984,5.7984,34400.0
2010-12-17 10:20:00,6.61,6.62,6.61,6.61,45600.0,5.7984,5.8071,5.7984,5.7984,45600.0
2010-12-17 10:30:00,6.61,6.62,6.6,6.61,40800.0,5.7984,5.8071,5.7896,5.7984,40800.0
2010-12-17 10:40:00,6.61,6.61,6.6,6.6,82400.0,5.7984,5.7984,5.7896,5.7896,82400.0
2010-12-17 10:50:00,6.6,6.61,6.6,6.61,59200.0,5.7896,5.7984,5.7896,5.7984,59200.0
2010-12-17 11:00:00,6.61,6.63,6.61,6.62,386400.0,5.7984,5.8159,5.7984,5.8071,386400.0
2010-12-17 11:10:00,6.62,6.63,6.62,6.63,157600.0,5.8071,5.8159,5.8071,5.8159,157600.0
2010-12-17 11:20:00,6.63,6.64,6.63,6.64,68000.0,5.8159,5.8247,5.8159,5.8247,68000.0
2010-12-17 11:30:00,6.64,6.65,6.64,6.65,77600.0,5.8247,5.8335,5.8247,5.8335,77600.0
2010-12-17 11:40:00,6.65,6.65,6.63,6.63,66400.0,5.8335,5.8335,5.8159,5.8159,66400.0
2010-12-17 11:50:00,6.63,6.65,6.63,6.64,52800.0,5.8159,5.8335,5.8159,5.8247,52800.0
2010-12-17 12:00:00,6.64,6.65,6.64,6.65,50400.0,5.8247,5.8335,5.8247,5.8335,50400.0
2010-12-17 12:10:00,6.65,6.66,6.65,6.65,82400.0,5.8335,5.8422,5.8335,5.8335,82400.0
2010-12-17 12:20:00,6.65,6.66,6.65,6.65,58400.0,5.8335,5.8422,5.8335,5.8335,58400.0
2010-12-17 12:30:00,6.65,6.66,6.65,6.66,112800.0,5.8335,5.8422,5.8335,5.8422,112800.0
2010-12-17 12:40:00,6.66,6.66,6.65,6.65,28800.0,5.8422,5.8422,5.8335,5.8335,28800.0
2010-12-17 12:50:00,6.65,6.66,6.65,6.65,22400.0,5.8335,5.8422,5.8335,5.8335,22400.0
2010-12-17 13:00:00,6.65,6.66,6.65,6.66,61600.0,5.8335,5.8422,5.8335,5.8422,61600.0
2010-12-17 13:10:00,6.66,6.66,6.66,6.66,37600.0,5.8422,5.8422,5.8422,5.8422,37600.0
2010-12-17 13:20:00,6.66,6.66,6.66,6.66,24000.0,5.8422,5.8422,5.8422,5.8422,24000.0
2010-12-17 13:30:00,6.65,6.66,6.65,6.66,20800.0,5.8335,5.8422,5.8335,5.8422,20800.0
2010-12-17 13:40:00,6.66,6.67,6.66,6.67,20800.0,5.8422,5.851,5.8422,5.851,20800.0
2010-12-17 13:50:00,6.67,6.67,6.67,6.67,27200.0,5.851,5.851,5.851,5.851,27200.0
2010-12-17 14:00:00,6.67,6.68,6.67,6.67,42400.0,5.851,5.8598,5.851,5.851,42400.0
2010-12-17 14:10:00,6.67,6.68,6.67,6.68,29600.0,5.851,5.8598,5.851,5.8598,29600.0
2010-12-17 14:20:00,6.68,6.68,6.67,6.67,49600.0,5.8598,5.8598,5.851,5.851,49600.0
2010-12-17 14:30:00,6.67,6.67,6.66,6.66,52800.0,5.851,5.851,5.8422,5.8422,52800.0
2010-12-17 14:40:00,6.66,6.67,6.66,6.67,29600.0,5.8422,5.851,5.8422,5.851,29600.0
2010-12-17 14:50:00,6.67,6.67,6.66,6.67,48000.0,5.851,5.851,5.8422,5.851,48000.0
2010-12-17 15:00:00,6.67,6.67,6.65,6.66,72800.0,5.851,5.851,5.8335,5.8422,72800.0
2010-12-17 15:10:00,6.66,6.66,6.65,6.66,92800.0,5.8422,5.8422,5.8335,5.8422,92800.0
2010-12-17 15:20:00,6.66,6.66,6.65,6.65,124000.0,5.8422,5.8422,5.8335,5.8335,124000.0
2010-12-17 15:30:00,6.65,6.66,6.64,6.64,120800.0,5.8335,5.8422,5.8247,5.8247,120800.0
2010-12-17 15:40:00,6.64,6.65,6.64,6.64,167200.0,5.8247,5.8335,5.8247,5.8247,167200.0
2010-12-17 15:50:00,6.64,6.65,6.64,6.65,433600.0,5.8247,5.8335,5.8247,5.8335,433600.0
2010-12-20 09:30:00,6.67,6.69,6.63,6.63,280800.0,5.851,5.8685,5.8159,5.8159,280800.0
2010-12-20 09:40:00,6.63,6.64,6.61,6.62,96000.0,5.8159,5.8247,5.7984,5.8071,96000.0
2010-12-20 09:50:00,6.62,6.62,6.61,6.62,92000.0,5.8071,5.8071,5.7984,5.8071,92000.0
2010-12-20 10:00:00,6.61,6.62,6.6,6.6,54400.0,5.7984,5.8071,5.7896,5.7896,54400.0
2010-12-20 10:10:00,6.6,6.6,6.57,6.58,104800.0,5.7896,5.7896,5.7633,5.7721,104800.0
2010-12-20 10:20:00,6.58,6.58,6.57,6.57,208800.0,5.7721,5.7721,5.7633,5.7633,208800.0
2010-12-20 10:30:00,6.57,6.57,6.56,6.56,198400.0,5.7633,5.7633,5.7545,5.7545,198400.0
2010-12-20 10:40:00,6.56,6.56,6.55,6.56,96800.0,5.7545,5.7545,5.7457,5.7545,96800.0
2010-12-20 10:50:00,6.56,6.56,6.55,6.55,98400.0,5.7545,5.7545,5.7457,5.7457,98400.0
2010-12-20 11:00:00,6.55,6.55,6.54,6.54,113600.0,5.7457,5.7457,5.737,5.737,113600.0
2010-12-20 11:10:00,6.55,6.55,6.54,6.55,48000.0,5.7457,5.7457,5.737,5.7457,48000.0
2010-12-20 11:20:00,6.55,6.55,6.54,6.54,56000.0,5.7457,5.7457,5.737,5.737,56000.0
2010-12-20 11:30:00,6.54,6.55,6.54,6.55,128800.0,5.737,5.7457,5.737,5.7457,128800.0
2010-12-20 11:40:00,6.55,6.55,6.55,6.55,88000.0,5.7457,5.7457,5.7457,5.7457,88000.0
2010-12-20 11:50:00,6.55,6.56,6.55,6.56,169600.0,5.7457,5.7545,5.7457,5.7545,169600.0
2010-12-20 12:00:00,6.56,6.57,6.56,6.57,280800.0,5.7545,5.7633,5.7545,5.7633,280800.0
2010-12-20 12:10:00,6.57,6.58,6.57,6.58,135200.0,5.7633,5.7721,5.7633,5.7721,135200.0
2010-12-20 12:20:00,6.58,6.58,6.57,6.58,72000.0,5.7721,5.7721,5.7633,5.7721,72000.0
2010-12-20 12:30:00,6.58,6.59,6.58,6.59,119200.0,5.7721,5.7808,5.7721,5.7808,119200.0
2010-12-20 12:40:00,6.59,6.6,6.59,6.6,116800.0,5.7808,5.7896,5.7808,5.7896,116800.0
2010-12-20 12:50:00,6.6,6.61,6.6,6.61,131200.0,5.7896,5.7984,5.7896,5.7984,131200.0
2010-12-20 13:00:00,6.61,6.61,6.6,6.6,59200.0,5.7984,5.7984,5.7896,5.7896,59200.0
2010-12-20 13:10:00,6.6,6.6,6.59,6.6,131200.0,5.7896,5.7896,5.7808,5.7896,131200.0
2010-12-20 13:20:00,6.6,6.61,6.59,6.6,200800.0,5.7896,5.7984,5.7808,5.7896,200800.0
2010-12-20 13:30:00,6.59,6.6,6.59,6.59,108000.0,5.7808,5.7896,5.7808,5.7808,108000.0
2010-12-20 13:40:00,6.59,6.59,6.58,6.59,223200.0,5.7808,5.7808,5.7721,5.7808,223200.0
2010-12-20 13:50:00,6.59,6.6,6.59,6.59,69600.0,5.7808,5.7896,5.7808,5.7808,69600.0
2010-12-20 14:00:00,6.59,6.61,6.59,6.61,161600.0,5.7808,5.7984,5.7808,5.7984,161600.0
2010-12-20 14:10:00,6.61,6.61,6.6,6.6,169600.0,5.7984,5.7984,5.7896,5.7896,169600.0
2010-12-20 14:20:00,6.6,6.6,6.58,6.58,192800.0,5.7896,5.7896,5.7721,5.7721,192800.0
2010-12-20 14:30:00,6.58,6.59,6.58,6.59,386400.0,5.7721,5.7808,5.7721,5.7808,386400.0
2010-12-20 14:40:00,6.59,6.6,6.59,6.59,231200.0,5.7808,5.7896,5.7808,5.7808,231200.0
2010-12-20 14:50:00,6.59,6.59,6.58,6.59,184800.0,5.7808,5.7808,5.7721,5.7808,184800.0
2010-12-20 15:00:00,6.59,6.6,6.58,6.59,210400.0,5.7808,5.7896,5.7721,5.7808,210400.0
2010-12-20 15:10:00,6.59,6.6,6.58,6.59,349600.0,5.7808,5.7896,5.7721,5.7808,349600.0
2010-12-20 15:20:00,6.59,6.59,6.58,6.59,100800.0,5.7808,5.7808,5.7721,5.7808,100800.0
2010-12-20 15:30:00,6.59,6.6,6.58,6.59,364800.0,5.7808,5.7896,5.7721,5.7808,364800.0
2010-12-20 15:40:00,6.59,6.59,6.57,6.58,308000.0,5.7808,5.7808,5.7633,5.7721,308000.0
2010-12-20 15:50:00,6.58,6.59,6.58,6.58,256000.0,5.7721,5.7808,5.7721,5.7721,256000.0
2010-12-21 09:30:00,6.63,6.63,6.59,6.61,184000.0,5.8159,5.8159,5.7808,5.7984,184000.0
2010-12-21 09:40:00,6.61,6.62,6.59,6.6,100800.0,5.7984,5.8071,5.7808,5.7896,100800.0
2010-12-21 09:50:00,6.6,6.61,6.58,6.58,188000.0,5.7896,5.7984,5.7721,5.7721,188000.0
2010-12-21 10:00:00,6.59,6.6,6.58,6.6,198400.0,5.7808,5.7896,5.7721,5.7896,198400.0
2010-12-21 10:10:00,6.6,6.6,6.58,6.58,116800.0,5.7896,5.7896,5.7721,5.7721,116800.0
2010-12-21 10:20:00,6.58,6.61,6.58,6.6,131200.0,5.7721,5.7984,5.7721,5.7896,131200.0
2010-12-21 10:30:00,6.59,6.59,6.58,6.58,86400.0,5.7808,5.7808,5.7721,5.7721,86400.0
2010-12-21 10:40:00,6.58,6.59,6.58,6.59,49600.0,5.7721,5.7808,5.7721,5.7808,49600.0
2010-12-21 10:50:00,6.59,6.6,6.59,6.59,55200.0,5.7808,5.7896,5.7808,5.7808,55200.0
2010-12-21 11:00:00,6.59,6.59,6.58,6.58,112800.0,5.7808,5.7808,5.7721,5.7721,112800.0
2010-12-21 11:10:00,6.58,6.58,6.57,6.57,138400.0,5.7721,5.7721,5.7633,5.7633,138400.0
2010-12-21 11:20:00,6.58,6.58,6.58,6.58,72000.0,5.7721,5.7721,5.7721,5.7721,72000.0
2010-12-21 11:30:00,6.58,6.6,6.58,6.6,148000.0,5.7721,5.7896,5.7721,5.7896,148000.0
2010-12-21 11:40:00,6.6,6.61,6.6,6.61,59200.0,5.7896,5.7984,5.7896,5.7984,59200.0
2010-12-21 11:50:00,6.61,6.62,6.61,6.62,99200.0,5.7984,5.8071,5.7984,5.8071,99200.0
2010-12-21 12:00:00,6.62,6.63,6.62,6.63,49600.0,5.8071,5.8159,5.8071,5.8159,49600.0
2010-12-21 12:10:00,6.63,6.63,6.62,6.63,112800.0,5.8159,5.8159,5.8071,5.8159,112800.0
2010-12-21 12:20:00,6.63,6.64,6.63,6.64,42400.0,5.8159,5.8247,5.8159,5.8247,42400.0
2010-12-21 12:30:00,6.64,6.64,6.64,6.64,32000.0,5.8247,5.8247,5.8247,5.8247,32000.0
2010-12-21 12:40:00,6.64,6.65,6.64,6.64,44800.0,5.8247,5.8335,5.8247,5.8247,44800.0
2010-12-21 12:50:00,6.64,6.65,6.64,6.65,35200.0,5.8247,5.8335,5.8247,5.8335,35200.0
2010-12-21 13:00:00,6.65,6.65,6.64,6.64,25600.0,5.8335,5.8335,5.8247,5.8247,25600.0
2010-12-21 13:10:00,6.64,6.64,6.63,6.64,31200.0,5.8247,5.8247,5.8159,5.8247,31200.0
2010-12-21 13:20:00,6.64,6.64,6.64,6.64,150400.0,5.8247,5.8247,5.8247,5.8247,150400.0
2010-12-21 13:30:00,6.64,6.64,6.64,6.64,68000.0,5.8247,5.8247,5.8247,5.8247,68000.0
2010-12-21 13:40:00,6.64,6.65,6.64,6.64,86400.0,5.8247,5.8335,5.8247,5.8247,86400.0
2010-12-21 13:50:00,6.64,6.65,6.64,6.64,59200.0,5.8247,5.8335,5.8247,5.8247,59200.0
2010-12-21 14:00:00,6.64,6.64,6.63,6.63,123200.0,5.8247,5.8247,5.8159,5.8159,123200.0
2010-12-21 14:10:00,6.63,6.64,6.63,6.63,30400.0,5.8159,5.8247,5.8159,5.8159,30400.0
2010-12-21 14:20:00,6.63,6.63,6.63,6.63,29600.0,5.8159,5.8159,5.8159,5.8159,29600.0
2010-12-21 14:30:00,6.63,6.63,6.62,6.63,50400.0,5.8159,5.8159,5.8071,5.8159,50400.0
2010-12-21 14:40:00,6.63,6.63,6.62,6.62,72000.0,5.8159,5.8159,5.8071,5.8071,72000.0
2010-12-21 14:50:00,6.62,6.62,6.61,6.61,38400.0,5.8071,5.8071,5.7984,5.7984,38400.0
2010-12-21 15:00:00,6.62,6.62,6.61,6.61,57600.0,5.8071,5.8071,5.7984,5.7984,57600.0
2010-12-21 15:10:00,6.61,6.61,6.6,6.61,130400.0,5.7984,5.7984,5.7896,5.7984,130400.0
2010-12-21 15:20:00,6.61,6.61,6.6,6.6,181600.0,5.7984,5.7984,5.7896,5.7896,181600.0
2010-12-21 15:30:00,6.6,6.61,6.6,6.6,145600.0,5.7896,5.7984,5.7896,5.7896,145600.0
2010-12-21 15:40:00,6.6,6.6,6.59,6.59,228000.0,5.7896,5.7896,5.7808,5.7808,228000.0
2010-12-21 15:50:00,6.59,6.6,6.59,6.6,193600.0,5.7808,5.7896,5.7808,5.7896,193600.0
2010-12-22 09:30:00,6.6,6.61,6.59,6.61,95200.0,5.7896,5.7984,5.7808,5.7984,95200.0
2010-12-22 09:40:00,6.61,6.62,6.59,6.59,169600.0,5.7984,5.8071,5.7808,5.7808,169600.0
2010-12-22 09:50:00,6.6,6.61,6.59,6.61,79200.0,5.7896,5.7984,5.7808,5.7984,79200.0
2010-12-22 10:00:00,6.6,6.61,6.6,6.61,104800.0,5.7896,5.7984,5.7896,5.7984,104800.0
2010-12-22 10:10:00,6.61,6.61,6.6,6.6,52000.0,5.7984,5.7984,5.7896,5.7896,52000.0
2010-12-22 10:20:00,6.6,6.62,6.6,6.61,47200.0,5.7896,5.8071,5.7896,5.7984,47200.0
2010-12-22 10:30:00,6.61,6.62,6.61,6.62,79200.0,5.7984,5.8071,5.7984,5.8071,79200.0
2010-12-22 10:40:00,6.62,6.62,6.61,6.61,61600.0,5.8071,5.8071,5.7984,5.7984,61600.0
2010-12-22 10:50:00,6.61,6.63,6.61,6.63,43200.0,5.7984,5.8159,5.7984,5.8159,43200.0
2010-12-22 11:00:00,6.62,6.62,6.62,6.62,31200.0,5.8071,5.8071,5.8071,5.8071,31200.0
2010-12-22 11:10:00,6.62,6.62,6.61,6.61,56000.0,5.8071,5.8071,5.7984,5.7984,56000.0
2010-12-22 11:20:00,6.61,6.61,6.6,6.6,52800.0,5.7984,5.7984,5.7896,5.7896,52800.0
2010-12-22 11:30:00,6.6,6.61,6.6,6.61,36000.0,5.7896,5.7984,5.7896,5.7984,36000.0
2010-12-22 11:40:00,6.61,6.62,6.61,6.61,64800.0,5.7984,5.8071,5.7984,5.7984,64800.0
2010-12-22 11:50:00,6.61,6.61,6.6,6.61,64800.0,5.7984,5.7984,5.7896,5.7984,64800.0
2010-12-22 12:00:00,6.61,6.61,6.6,6.6,53600.0,5.7984,5.7984,5.7896,5.7896,53600.0
2010-12-22 12:10:00,6.6,6.6,6.6,6.6,28800.0,5.7896,5.7896,5.7896,5.7896,28800.0
2010-12-22 12:20:00,6.61,6.62,6.6,6.6,134400.0,5.7984,5.8071,5.7896,5.7896,134400.0
2010-12-22 12:30:00,6.61,6.61,6.6,6.6,51200.0,5.7984,5.7984,5.7896,5.7896,51200.0
2010-12-22 12:40:00,6.6,6.6,6.59,6.6,77600.0,5.7896,5.7896,5.7808,5.7896,77600.0
2010-12-22 12:50:00,6.6,6.62,6.6,6.62,345600.0,5.7896,5.8071,5.7896,5.8071,345600.0
2010-12-22 13:00:00,6.62,6.62,6.61,6.62,240800.0,5.8071,5.8071,5.7984,5.8071,240800.0
2010-12-22 13:10:00,6.62,6.62,6.61,6.61,154400.0,5.8071,5.8071,5.7984,5.7984,154400.0
2010-12-22 13:20:00,6.61,6.62,6.61,6.62,136000.0,5.7984,5.8071,5.7984,5.8071,136000.0
2010-12-22 13:30:00,6.62,6.63,6.62,6.63,120800.0,5.8071,5.8159,5.8071,5.8159,120800.0
2010-12-22 13:40:00,6.63,6.63,6.62,6.62,103200.0,5.8159,5.8159,5.8071,5.8071,103200.0
2010-12-22 13:50:00,6.62,6.63,6.62,6.63,36000.0,5.8071,5.8159,5.8071,5.8159,36000.0
2010-12-22 14:00:00,6.62,6.63,6.62,6.62,82400.0,5.8071,5.8159,5.8071,5.8071,82400.0
2010-12-22 14:10:00,6.62,6.63,6.62,6.62,57600.0,5.8071,5.8159,5.8071,5.8071,57600.0
2010-12-22 14:20:00,6.62,6.63,6.62,6.63,58400.0,5.8071,5.8159,5.8071,5.8159,58400.0
2010-12-22 14:30:00,6.63,6.63,6.62,6.63,197600.0,5.8159,5.8159,5.8071,5.8159,197600.0
2010-12-22 14:40:00,6.62,6.63,6.62,6.62,18400.0,5.8071,5.8159,5.8071,5.8071,18400.0
2010-12-22 14:50:00,6.62,6.63,6.62,6.62,75200.0,5.8071,5.8159,5.8071,5.8071,75200.0
2010-12-22 15:00:00,6.62,6.63,6.62,6.62,57600.0,5.8071,5.8159,5.8071,5.8071,57600.0
2010-12-22 15:10:00,6.62,6.62,6.61,6.62,49600.0,5.8071,5.8071,5.7984,5.8071,49600.0
2010-12-22 15:20:00,6.61,6.62,6.61,6.61,77600.0,5.7984,5.8071,5.7984,5.7984,77600.0
2010-12-22 15:30:00,6.61,6.62,6.61,6.62,49600.0,5.7984,5.8071,5.7984,5.8071,49600.0
2010-12-22 15:40:00,6.62,6.62,6.61,6.62,153600.0,5.8071,5.8071,5.7984,5.8071,153600.0
2010-12-22 15:50:00,6.62,6.63,6.62,6.62,198400.0,5.8071,5.8159,5.8071,5.8071,198400.0
2010-12-23 09:30:00,6.63,6.63,6.6,6.61,70400.0,5.8159,5.8159,5.7896,5.7984,70400.0
2010-12-23 09:40:00,6.61,6.62,6.6,6.6,36800.0,5.7984,5.8071,5.7896,5.7896,36800.0
2010-12-23 09:50:00,6.6,6.61,6.59,6.6,23200.0,5.7896,5.7984,5.7808,5.7896,23200.0
2010-12-23 10:00:00,6.59,6.61,6.59,6.6,120000.0,5.7808,5.7984,5.7808,5.7896,120000.0
2010-12-23 10:10:00,6.6,6.6,6.58,6.58,35200.0,5.7896,5.7896,5.7721,5.7721,35200.0
2010-12-23 10:20:00,6.58,6.58,6.57,6.58,39200.0,5.7721,5.7721,5.7633,5.7721,39200.0
2010-12-23 10:30:00,6.58,6.58,6.58,6.58,18400.0,5.7721,5.7721,5.7721,5.7721,18400.0
2010-12-23 10:40:00,6.58,6.58,6.58,6.58,163200.0,5.7721,5.7721,5.7721,5.7721,163200.0
2010-12-23 10:50:00,6.58,6.58,6.57,6.57,68000.0,5.7721,5.7721,5.7633,5.7633,68000.0
2010-12-23 11:00:00,6.57,6.57,6.56,6.57,104800.0,5.7633,5.7633,5.7545,5.7633,104800.0
2010-12-23 11:10:00,6.57,6.58,6.57,6.58,237600.0,5.7633,5.7721,5.7633,5.7721,237600.0
2010-12-23 11:20:00,6.58,6.58,6.58,6.58,54400.0,5.7721,5.7721,5.7721,5.7721,54400.0
2010-12-23 11:30:00,6.58,6.58,6.57,6.57,79200.0,5.7721,5.7721,5.7633,5.7633,79200.0
2010-12-23 11:40:00,6.57,6.57,6.57,6.57,29600.0,5.7633,5.7633,5.7633,5.7633,29600.0
2010-12-23 11:50:00,6.57,6.58,6.57,6.58,19200.0,5.7633,5.7721,5.7633,5.7721,19200.0
2010-12-23 12:00:00,6.58,6.58,6.58,6.58,20800.0,5.7721,5.7721,5.7721,5.7721,20800.0
2010-12-23 12:10:00,6.58,6.58,6.57,6.58,16800.0,5.7721,5.7721,5.7633,5.7721,16800.0
2010-12-23 12:20:00,6.58,6.58,6.57,6.58,453600.0,5.7721,5.7721,5.7633,5.7721,453600.0
2010-12-23 12:30:00,6.58,6.58,6.57,6.57,97600.0,5.7721,5.7721,5.7633,5.7633,97600.0
2010-12-23 12:40:00,6.57,6.58,6.57,6.57,48800.0,5.7633,5.7721,5.7633,5.7633,48800.0
2010-12-23 12:50:00,6.57,6.58,6.57,6.57,16000.0,5.7633,5.7721,5.7633,5.7633,16000.0
2010-12-23 13:00:00,6.57,6.58,6.57,6.57,219200.0,5.7633,5.7721,5.7633,5.7633,219200.0
2010-12-23 13:10:00,6.57,6.58,6.57,6.58,29600.0,5.7633,5.7721,5.7633,5.7721,29600.0
2010-12-23 13:20:00,6.58,6.58,6.57,6.57,26400.0,5.7721,5.7721,5.7633,5.7633,26400.0
2010-12-23 13:30:00,6.57,6.58,6.57,6.58,156800.0,5.7633,5.7721,5.7633,5.7721,156800.0
2010-12-23 13:40:00,6.58,6.58,6.57,6.57,88000.0,5.7721,5.7721,5.7633,5.7633,88000.0
2010-12-23 13:50:00,6.57,6.57,6.57,6.57,71200.0,5.7633,5.7633,5.7633,5.7633,71200.0
2010-12-23 14:00:00,6.57,6.58,6.57,6.57,56000.0,5.7633,5.7721,5.7633,5.7633,56000.0
2010-12-23 14:10:00,6.57,6.57,6.56,6.56,43200.0,5.7633,5.7633,5.7545,5.7545,43200.0
2010-12-23 14:20:00,6.56,6.57,6.56,6.56,46400.0,5.7545,5.7633,5.7545,5.7545,46400.0
2010-12-23 14:30:00,6.56,6.57,6.55,6.57,160800.0,5.7545,5.7633,5.7457,5.7633,160800.0
2010-12-23 14:40:00,6.57,6.57,6.56,6.56,82400.0,5.7633,5.7633,5.7545,5.7545,82400.0
2010-12-23 14:50:00,6.57,6.58,6.56,6.58,68000.0,5.7633,5.7721,5.7545,5.7721,68000.0
2010-12-23 15:00:00,6.58,6.58,6.57,6.57,52800.0,5.7721,5.7721,5.7633,5.7633,52800.0
2010-12-23 15:10:00,6.57,6.58,6.57,6.58,50400.0,5.7633,5.7721,5.7633,5.7721,50400.0
2010-12-23 15:20:00,6.57,6.58,6.57,6.58,60000.0,5.7633,5.7721,5.7633,5.7721,60000.0
2010-12-23 15:30:00,6.58,6.58,6.57,6.57,280000.0,5.7721,5.7721,5.7633,5.7633,280000.0
2010-12-23 15:40:00,6.57,6.57,6.56,6.56,114400.0,5.7633,5.7633,5.7545,5.7545,114400.0
2010-12-23 15:50:00,6.56,6.57,6.56,6.57,279200.0,5.7545,5.7633,5.7545,5.7633,279200.0
2010-12-27 09:30:00,6.53,6.53,6.5,6.52,86400.0,5.7282,5.7282,5.7019,5.7194,86400.0
2010-12-27 09:40:00,6.51,6.53,6.51,6.53,88000.0,5.7106,5.7282,5.7106,5.7282,88000.0
2010-12-27 09:50:00,6.53,6.55,6.53,6.55,107200.0,5.7282,5.7457,5.7282,5.7457,107200.0
2010-12-27 10:00:00,6.55,6.55,6.54,6.55,49600.0,5.7457,5.7457,5.737,5.7457,49600.0
2010-12-27 10:10:00,6.55,6.58,6.55,6.57,105600.0,5.7457,5.7721,5.7457,5.7633,105600.0
2010-12-27 10:20:00,6.57,6.58,6.57,6.58,105600.0,5.7633,5.7721,5.7633,5.7721,105600.0
2010-12-27 10:30:00,6.58,6.58,6.57,6.57,84000.0,5.7721,5.7721,5.7633,5.7633,84000.0
2010-12-27 10:40:00,6.57,6.57,6.56,6.57,139200.0,5.7633,5.7633,5.7545,5.7633,139200.0
2010-12-27 10:50:00,6.57,6.57,6.57,6.57,106400.0,5.7633,5.7633,5.7633,5.7633,106400.0
2010-12-27 11:00:00,6.57,6.57,6.56,6.57,213600.0,5.7633,5.7633,5.7545,5.7633,213600.0
2010-12-27 11:10:00,6.57,6.57,6.57,6.57,60800.0,5.7633,5.7633,5.7633,5.7633,60800.0
2010-12-27 11:20:00,6.57,6.58,6.57,6.58,57600.0,5.7633,5.7721,5.7633,5.7721,57600.0
2010-12-27 11:30:00,6.58,6.58,6.56,6.57,172000.0,5.7721,5.7721,5.7545,5.7633,172000.0
2010-12-27 11:40:00,6.57,6.58,6.57,6.57,57600.0,5.7633,5.7721,5.7633,5.7633,57600.0
2010-12-27 11:50:00,6.57,6.58,6.57,6.58,63200.0,5.7633,5.7721,5.7633,5.7721,63200.0
2010-12-27 12:00:00,6.58,6.59,6.58,6.59,28800.0,5.7721,5.7808,5.7721,5.7808,28800.0
2010-12-27 12:10:00,6.59,6.6,6.59,6.6,67200.0,5.7808,5.7896,5.7808,5.7896,67200.0
2010-12-27 12:20:00,6.6,6.61,6.6,6.61,45600.0,5.7896,5.7984,5.7896,5.7984,45600.0
2010-12-27 12:30:00,6.61,6.61,6.6,6.6,58400.0,5.7984,5.7984,5.7896,5.7896,58400.0
2010-12-27 12:40:00,6.61,6.61,6.6,6.6,61600.0,5.7984,5.7984,5.7896,5.7896,61600.0
2010-12-27 12:50:00,6.6,6.61,6.6,6.61,72800.0,5.7896,5.7984,5.7896,5.7984,72800.0
2010-12-27 13:00:00,6.61,6.62,6.61,6.61,39200.0,5.7984,5.8071,5.7984,5.7984,39200.0
2010-12-27 13:10:00,6.61,6.64,6.61,6.63,246400.0,5.7984,5.8247,5.7984,5.8159,246400.0
2010-12-27 13:20:00,6.63,6.64,6.62,6.63,37600.0,5.8159,5.8247,5.8071,5.8159,37600.0
2010-12-27 13:30:00,6.63,6.64,6.63,6.63,36000.0,5.8159,5.8247,5.8159,5.8159,36000.0
2010-12-27 13:40:00,6.63,6.63,6.62,6.63,35200.0,5.8159,5.8159,5.8071,5.8159,35200.0
2010-12-27 13:50:00,6.63,6.63,6.62,6.63,10400.0,5.8159,5.8159,5.8071,5.8159,10400.0
2010-12-27 14:00:00,6.63,6.63,6.62,6.63,10400.0,5.8159,5.8159,5.8071,5.8159,10400.0
2010-12-27 14:10:00,6.63,6.63,6.62,6.62,34400.0,5.8159,5.8159,5.8071,5.8071,34400.0
2010-12-27 14:20:00,6.62,6.62,6.62,6.62,36800.0,5.8071,5.8071,5.8071,5.8071,36800.0
2010-12-27 14:30:00,6.62,6.63,6.62,6.62,24000.0,5.8071,5.8159,5.8071,5.8071,24000.0
2010-12-27 14:40:00,6.62,6.62,6.62,6.62,34400.0,5.8071,5.8071,5.8071,5.8071,34400.0
2010-12-27 14:50:00,6.62,6.62,6.62,6.62,30400.0,5.8071,5.8071,5.8071,5.8071,30400.0
2010-12-27 15:00:00,6.62,6.62,6.61,6.62,48800.0,5.8071,5.8071,5.7984,5.8071,48800.0
2010-12-27 15:10:00,6.62,6.62,6.62,6.62,42400.0,5.8071,5.8071,5.8071,5.8071,42400.0
2010-12-27 15:20:00,6.62,6.62,6.62,6.62,52800.0,5.8071,5.8071,5.8071,5.8071,52800.0
2010-12-27 15:30:00,6.62,6.62,6.62,6.62,61600.0,5.8071,5.8071,5.8071,5.8071,61600.0
2010-12-27 15:40:00,6.62,6.62,6.62,6.62,108800.0,5.8071,5.8071,5.8071,5.8071,108800.0
2010-12-27 15:50:00,6.62,6.62,6.61,6.62,70400.0,5.8071,5.8071,5.7984,5.8071,70400.0
2010-12-28 09:30:00,6.65,6.66,6.61,6.61,87200.0,5.8335,5.8422,5.7984,5.7984,87200.0
2010-12-28 09:40:00,6.61,6.61,6.6,6.61,58400.0,5.7984,5.7984,5.7896,5.7984,58400.0
2010-12-28 09:50:00,6.61,6.61,6.6,6.6,36000.0,5.7984,5.7984,5.7896,5.7896,36000.0
2010-12-28 10:00:00,6.6,6.61,6.57,6.58,205600.0,5.7896,5.7984,5.7633,5.7721,205600.0
2010-12-28 10:10:00,6.58,6.58,6.57,6.58,44000.0,5.7721,5.7721,5.7633,5.7721,44000.0
2010-12-28 10:20:00,6.58,6.59,6.57,6.59,29600.0,5.7721,5.7808,5.7633,5.7808,29600.0
2010-12-28 10:30:00,6.59,6.6,6.58,6.6,30400.0,5.7808,5.7896,5.7721,5.7896,30400.0
2010-12-28 10:40:00,6.6,6.6,6.59,6.59,39200.0,5.7896,5.7896,5.7808,5.7808,39200.0
2010-12-28 10:50:00,6.59,6.6,6.58,6.6,71200.0,5.7808,5.7896,5.7721,5.7896,71200.0
2010-12-28 11:00:00,6.59,6.61,6.59,6.61,127200.0,5.7808,5.7984,5.7808,5.7984,127200.0
2010-12-28 11:10:00,6.61,6.61,6.59,6.59,37600.0,5.7984,5.7984,5.7808,5.7808,37600.0
2010-12-28 11:20:00,6.59,6.59,6.59,6.59,39200.0,5.7808,5.7808,5.7808,5.7808,39200.0
2010-12-28 11:30:00,6.59,6.6,6.58,6.6,123200.0,5.7808,5.7896,5.7721,5.7896,123200.0
2010-12-28 11:40:00,6.6,6.6,6.58,6.59,12800.0,5.7896,5.7896,5.7721,5.7808,12800.0
2010-12-28 11:50:00,6.59,6.59,6.58,6.58,22400.0,5.7808,5.7808,5.7721,5.7721,22400.0
2010-12-28 12:00:00,6.58,6.59,6.58,6.58,19200.0,5.7721,5.7808,5.7721,5.7721,19200.0
2010-12-28 12:10:00,6.57,6.58,6.57,6.57,53600.0,5.7633,5.7721,5.7633,5.7633,53600.0
2010-12-28 12:20:00,6.57,6.57,6.57,6.57,34400.0,5.7633,5.7633,5.7633,5.7633,34400.0
2010-12-28 12:30:00,6.57,6.57,6.57,6.57,35200.0,5.7633,5.7633,5.7633,5.7633,35200.0
2010-12-28 12:40:00,6.57,6.57,6.56,6.57,38400.0,5.7633,5.7633,5.7545,5.7633,38400.0
2010-12-28 12:50:00,6.57,6.57,6.56,6.57,34400.0,5.7633,5.7633,5.7545,5.7633,34400.0
2010-12-28 13:00:00,6.57,6.57,6.56,6.56,78400.0,5.7633,5.7633,5.7545,5.7545,78400.0
2010-12-28 13:10:00,6.56,6.57,6.56,6.57,12800.0,5.7545,5.7633,5.7545,5.7633,12800.0
2010-12-28 13:20:00,6.57,6.57,6.57,6.57,12800.0,5.7633,5.7633,5.7633,5.7633,12800.0
2010-12-28 13:30:00,6.57,6.57,6.57,6.57,36800.0,5.7633,5.7633,5.7633,5.7633,36800.0
2010-12-28 13:40:00,6.57,6.58,6.57,6.57,8000.0,5.7633,5.7721,5.7633,5.7633,8000.0
2010-12-28 13:50:00,6.58,6.58,6.57,6.58,94400.0,5.7721,5.7721,5.7633,5.7721,94400.0
2010-12-28 14:00:00,6.58,6.59,6.58,6.59,33600.0,5.7721,5.7808,5.7721,5.7808,33600.0
2010-12-28 14:10:00,6.59,6.6,6.58,6.6,105600.0,5.7808,5.7896,5.7721,5.7896,105600.0
2010-12-28 14:20:00,6.6,6.6,6.59,6.59,51200.0,5.7896,5.7896,5.7808,5.7808,51200.0
2010-12-28 14:30:00,6.59,6.59,6.59,6.59,58400.0,5.7808,5.7808,5.7808,5.7808,58400.0
2010-12-28 14:40:00,6.59,6.6,6.59,6.59,84000.0,5.7808,5.7896,5.7808,5.7808,84000.0
2010-12-28 14:50:00,6.59,6.6,6.59,6.6,29600.0,5.7808,5.7896,5.7808,5.7896,29600.0
2010-12-28 15:00:00,6.6,6.6,6.6,6.6,68800.0,5.7896,5.7896,5.7896,5.7896,68800.0
2010-12-28 15:10:00,6.6,6.61,6.6,6.61,67200.0,5.7896,5.7984,5.7896,5.7984,67200.0
2010-12-28 15:20:00,6.6,6.61,6.6,6.61,101600.0,5.7896,5.7984,5.7896,5.7984,101600.0
2010-12-28 15:30:00,6.61,6.61,6.6,6.6,53600.0,5.7984,5.7984,5.7896,5.7896,53600.0
2010-12-28 15:40:00,6.6,6.61,6.6,6.61,136800.0,5.7896,5.7984,5.7896,5.7984,136800.0
2010-12-28 15:50:00,6.61,6.61,6.61,6.61,309600.0,5.7984,5.7984,5.7984,5.7984,309600.0
2010-12-29 09:30:00,6.62,6.63,6.61,6.63,74400.0,5.8071,5.8159,5.7984,5.8159,74400.0
2010-12-29 09:40:00,6.63,6.63,6.62,6.63,110400.0,5.8159,5.8159,5.8071,5.8159,110400.0
2010-12-29 09:50:00,6.63,6.63,6.63,6.63,68800.0,5.8159,5.8159,5.8159,5.8159,68800.0
2010-12-29 10:00:00,6.63,6.64,6.63,6.63,57600.0,5.8159,5.8247,5.8159,5.8159,57600.0
2010-12-29 10:10:00,6.63,6.64,6.63,6.64,64000.0,5.8159,5.8247,5.8159,5.8247,64000.0
2010-12-29 10:20:00,6.64,6.65,6.64,6.65,73600.0,5.8247,5.8335,5.8247,5.8335,73600.0
2010-12-29 10:30:00,6.65,6.66,6.65,6.66,328800.0,5.8335,5.8422,5.8335,5.8422,328800.0
2010-12-29 10:40:00,6.66,6.66,6.65,6.65,48800.0,5.8422,5.8422,5.8335,5.8335,48800.0
2010-12-29 10:50:00,6.65,6.65,6.61,6.64,62400.0,5.8335,5.8335,5.7984,5.8247,62400.0
2010-12-29 11:00:00,6.64,6.64,6.63,6.63,18400.0,5.8247,5.8247,5.8159,5.8159,18400.0
2010-12-29 11:10:00,6.63,6.63,6.62,6.62,46400.0,5.8159,5.8159,5.8071,5.8071,46400.0
2010-12-29 11:20:00,6.63,6.64,6.62,6.63,62400.0,5.8159,5.8247,5.8071,5.8159,62400.0
2010-12-29 11:30:00,6.63,6.64,6.63,6.63,45600.0,5.8159,5.8247,5.8159,5.8159,45600.0
2010-12-29 11:40:00,6.63,6.63,6.63,6.63,25600.0,5.8159,5.8159,5.8159,5.8159,25600.0
2010-12-29 11:50:00,6.63,6.63,6.63,6.63,34400.0,5.8159,5.8159,5.8159,5.8159,34400.0
2010-12-29 12:00:00,6.63,6.63,6.63,6.63,23200.0,5.8159,5.8159,5.8159,5.8159,23200.0
2010-12-29 12:10:00,6.63,6.64,6.63,6.63,36000.0,5.8159,5.8247,5.8159,5.8159,36000.0
2010-12-29 12:20:00,6.63,6.64,6.63,6.63,28800.0,5.8159,5.8247,5.8159,5.8159,28800.0
2010-12-29 12:30:00,6.63,6.64,6.63,6.64,43200.0,5.8159,5.8247,5.8159,5.8247,43200.0
2010-12-29 12:40:00,6.64,6.64,6.63,6.64,53600.0,5.8247,5.8247,5.8159,5.8247,53600.0
2010-12-29 12:50:00,6.64,6.64,6.64,6.64,45600.0,5.8247,5.8247,5.8247,5.8247,45600.0
2010-12-29 13:00:00,6.64,6.64,6.64,6.64,58400.0,5.8247,5.8247,5.8247,5.8247,58400.0
2010-12-29 13:10:00,6.64,6.65,6.64,6.64,48000.0,5.8247,5.8335,5.8247,5.8247,48000.0
2010-12-29 13:20:00,6.64,6.64,6.64,6.64,52800.0,5.8247,5.8247,5.8247,5.8247,52800.0
2010-12-29 13:30:00,6.64,6.64,6.63,6.63,41600.0,5.8247,5.8247,5.8159,5.8159,41600.0
2010-12-29 13:40:00,6.64,6.64,6.64,6.64,60800.0,5.8247,5.8247,5.8247,5.8247,60800.0
2010-12-29 13:50:00,6.64,6.64,6.64,6.64,17600.0,5.8247,5.8247,5.8247,5.8247,17600.0
2010-12-29 14:00:00,6.64,6.65,6.64,6.64,35200.0,5.8247,5.8335,5.8247,5.8247,35200.0
2010-12-29 14:10:00,6.65,6.65,6.64,6.65,93600.0,5.8335,5.8335,5.8247,5.8335,93600.0
2010-12-29 14:20:00,6.65,6.65,6.64,6.64,70400.0,5.8335,5.8335,5.8247,5.8247,70400.0
2010-12-29 14:30:00,6.64,6.64,6.64,6.64,40000.0,5.8247,5.8247,5.8247,5.8247,40000.0
2010-12-29 14:40:00,6.64,6.64,6.64,6.64,68000.0,5.8247,5.8247,5.8247,5.8247,68000.0
2010-12-29 14:50:00,6.64,6.65,6.64,6.65,48800.0,5.8247,5.8335,5.8247,5.8335,48800.0
2010-12-29 15:00:00,6.65,6.65,6.65,6.65,72000.0,5.8335,5.8335,5.8335,5.8335,72000.0
2010-12-29 15:10:00,6.65,6.65,6.64,6.65,44000.0,5.8335,5.8335,5.8247,5.8335,44000.0
2010-12-29 15:20:00,6.65,6.65,6.65,6.65,37600.0,5.8335,5.8335,5.8335,5.8335,37600.0
2010-12-29 15:30:00,6.65,6.65,6.64,6.65,108000.0,5.8335,5.8335,5.8247,5.8335,108000.0
2010-12-29 15:40:00,6.65,6.65,6.64,6.64,112000.0,5.8335,5.8335,5.8247,5.8247,112000.0
2010-12-29 15:50:00,6.64,6.64,6.63,6.63,146400.0,5.8247,5.8247,5.8159,5.8159,146400.0
2010-12-30 09:30:00,6.63,6.63,6.61,6.62,53600.0,5.8159,5.8159,5.7984,5.8071,53600.0
2010-12-30 09:40:00,6.62,6.65,6.62,6.64,102400.0,5.8071,5.8335,5.8071,5.8247,102400.0
2010-12-30 09:50:00,6.64,6.64,6.62,6.63,67200.0,5.8247,5.8247,5.8071,5.8159,67200.0
2010-12-30 10:00:00,6.63,6.63,6.62,6.62,81600.0,5.8159,5.8159,5.8071,5.8071,81600.0
2010-12-30 10:10:00,6.62,6.62,6.61,6.62,57600.0,5.8071,5.8071,5.7984,5.8071,57600.0
2010-12-30 10:20:00,6.62,6.62,6.61,6.61,96800.0,5.8071,5.8071,5.7984,5.7984,96800.0
2010-12-30 10:30:00,6.61,6.62,6.61,6.62,38400.0,5.7984,5.8071,5.7984,5.8071,38400.0
2010-12-30 10:40:00,6.61,6.62,6.61,6.61,23200.0,5.7984,5.8071,5.7984,5.7984,23200.0
2010-12-30 10:50:00,6.61,6.62,6.61,6.62,47200.0,5.7984,5.8071,5.7984,5.8071,47200.0
2010-12-30 11:00:00,6.62,6.62,6.61,6.61,84000.0,5.8071,5.8071,5.7984,5.7984,84000.0
2010-12-30 11:10:00,6.61,6.62,6.61,6.61,33600.0,5.7984,5.8071,5.7984,5.7984,33600.0
2010-12-30 11:20:00,6.61,6.62,6.61,6.61,41600.0,5.7984,5.8071,5.7984,5.7984,41600.0
2010-12-30 11:30:00,6.62,6.62,6.61,6.61,20000.0,5.8071,5.8071,5.7984,5.7984,20000.0
2010-12-30 11:40:00,6.61,6.62,6.6,6.61,71200.0,5.7984,5.8071,5.7896,5.7984,71200.0
2010-12-30 11:50:00,6.61,6.61,6.6,6.61,32800.0,5.7984,5.7984,5.7896,5.7984,32800.0
2010-12-30 12:00:00,6.61,6.61,6.61,6.61,18400.0,5.7984,5.7984,5.7984,5.7984,18400.0
2010-12-30 12:10:00,6.61,6.62,6.61,6.61,37600.0,5.7984,5.8071,5.7984,5.7984,37600.0
2010-12-30 12:20:00,6.61,6.62,6.61,6.62,15200.0,5.7984,5.8071,5.7984,5.8071,15200.0
2010-12-30 12:30:00,6.62,6.62,6.62,6.62,39200.0,5.8071,5.8071,5.8071,5.8071,39200.0
2010-12-30 12:40:00,6.62,6.63,6.62,6.63,57600.0,5.8071,5.8159,5.8071,5.8159,57600.0
2010-12-30 12:50:00,6.63,6.63,6.62,6.62,44000.0,5.8159,5.8159,5.8071,5.8071,44000.0
2010-12-30 13:00:00,6.62,6.62,6.61,6.61,102400.0,5.8071,5.8071,5.7984,5.7984,102400.0
2010-12-30 13:10:00,6.61,6.62,6.61,6.62,21600.0,5.7984,5.8071,5.7984,5.8071,21600.0
2010-12-30 13:20:00,6.61,6.62,6.61,6.61,27200.0,5.7984,5.8071,5.7984,5.7984,27200.0
2010-12-30 13:30:00,6.61,6.62,6.61,6.61,34400.0,5.7984,5.8071,5.7984,5.7984,34400.0
2010-12-30 13:40:00,6.61,6.61,6.61,6.61,34400.0,5.7984,5.7984,5.7984,5.7984,34400.0
2010-12-30 13:50:00,6.61,6.61,6.61,6.61,123200.0,5.7984,5.7984,5.7984,5.7984,123200.0
2010-12-30 14:00:00,6.61,6.61,6.61,6.61,43200.0,5.7984,5.7984,5.7984,5.7984,43200.0
2010-12-30 14:10:00,6.61,6.61,6.61,6.61,21600.0,5.7984,5.7984,5.7984,5.7984,21600.0
2010-12-30 14:20:00,6.61,6.62,6.61,6.62,28000.0,5.7984,5.8071,5.7984,5.8071,28000.0
2010-12-30 14:30:00,6.62,6.62,6.62,6.62,54400.0,5.8071,5.8071,5.8071,5.8071,54400.0
2010-12-30 14:40:00,6.62,6.62,6.62,6.62,18400.0,5.8071,5.8071,5.8071,5.8071,18400.0
2010-12-30 14:50:00,6.62,6.62,6.61,6.62,52800.0,5.8071,5.8071,5.7984,5.8071,52800.0
2010-12-30 15:00:00,6.62,6.62,6.61,6.62,42400.0,5.8071,5.8071,5.7984,5.8071,42400.0
2010-12-30 15:10:00,6.62,6.62,6.61,6.61,66400.0,5.8071,5.8071,5.7984,5.7984,66400.0
2010-12-30 15:20:00,6.62,6.62,6.61,6.62,94400.0,5.8071,5.8071,5.7984,5.8071,94400.0
2010-12-30 15:30:00,6.62,6.62,6.62,6.62,107200.0,5.8071,5.8071,5.8071,5.8071,107200.0
2010-12-30 15:40:00,6.62,6.62,6.61,6.62,84000.0,5.8071,5.8071,5.7984,5.8071,84000.0
2010-12-30 15:50:00,6.62,6.62,6.61,6.62,179200.0,5.8071,5.8071,5.7984,5.8071,179200.0
2010-12-31 09:30:00,6.59,6.62,6.59,6.61,44800.0,5.7808,5.8071,5.7808,5.7984,44800.0
2010-12-31 09:40:00,6.6,6.61,6.56,6.57,104000.0,5.7896,5.7984,5.7545,5.7633,104000.0
2010-12-31 09:50:00,6.57,6.58,6.57,6.57,74400.0,5.7633,5.7721,5.7633,5.7633,74400.0
2010-12-31 10:00:00,6.57,6.58,6.57,6.57,44000.0,5.7633,5.7721,5.7633,5.7633,44000.0
2010-12-31 10:10:00,6.57,6.59,6.57,6.59,179200.0,5.7633,5.7808,5.7633,5.7808,179200.0
2010-12-31 10:20:00,6.59,6.6,6.59,6.6,27200.0,5.7808,5.7896,5.7808,5.7896,27200.0
2010-12-31 10:30:00,6.6,6.6,6.59,6.59,47200.0,5.7896,5.7896,5.7808,5.7808,47200.0
2010-12-31 10:40:00,6.6,6.6,6.59,6.6,33600.0,5.7896,5.7896,5.7808,5.7896,33600.0
2010-12-31 10:50:00,6.6,6.61,6.6,6.61,148000.0,5.7896,5.7984,5.7896,5.7984,148000.0
2010-12-31 11:00:00,6.62,6.62,6.61,6.62,190400.0,5.8071,5.8071,5.7984,5.8071,190400.0
2010-12-31 11:10:00,6.62,6.62,6.61,6.61,235200.0,5.8071,5.8071,5.7984,5.7984,235200.0
2010-12-31 11:20:00,6.61,6.61,6.6,6.61,28800.0,5.7984,5.7984,5.7896,5.7984,28800.0
2010-12-31 11:30:00,6.61,6.61,6.6,6.6,23200.0,5.7984,5.7984,5.7896,5.7896,23200.0
2010-12-31 11:40:00,6.6,6.6,6.59,6.59,27200.0,5.7896,5.7896,5.7808,5.7808,27200.0
2010-12-31 11:50:00,6.59,6.59,6.58,6.58,38400.0,5.7808,5.7808,5.7721,5.7721,38400.0
2010-12-31 12:00:00,6.59,6.59,6.58,6.58,41600.0,5.7808,5.7808,5.7721,5.7721,41600.0
2010-12-31 12:10:00,6.58,6.59,6.58,6.58,36000.0,5.7721,5.7808,5.7721,5.7721,36000.0
2010-12-31 12:20:00,6.58,6.58,6.58,6.58,35200.0,5.7721,5.7721,5.7721,5.7721,35200.0
2010-12-31 12:30:00,6.58,6.59,6.58,6.59,203200.0,5.7721,5.7808,5.7721,5.7808,203200.0
2010-12-31 12:40:00,6.59,6.59,6.58,6.58,37600.0,5.7808,5.7808,5.7721,5.7721,37600.0
2010-12-31 12:50:00,6.58,6.58,6.58,6.58,11200.0,5.7721,5.7721,5.7721,5.7721,11200.0
2010-12-31 13:00:00,6.58,6.58,6.58,6.58,19200.0,5.7721,5.7721,5.7721,5.7721,19200.0
2010-12-31 13:10:00,6.58,6.59,6.58,6.59,147200.0,5.7721,5.7808,5.7721,5.7808,147200.0
2010-12-31 13:20:00,6.59,6.59,6.59,6.59,21600.0,5.7808,5.7808,5.7808,5.7808,21600.0
2010-12-31 13:30:00,6.59,6.59,6.59,6.59,155200.0,5.7808,5.7808,5.7808,5.7808,155200.0
2010-12-31 13:40:00,6.6,6.6,6.58,6.58,27200.0,5.7896,5.7896,5.7721,5.7721,27200.0
2010-12-31 13:50:00,6.58,6.59,6.58,6.59,30400.0,5.7721,5.7808,5.7721,5.7808,30400.0
2010-12-31 14:00:00,6.59,6.59,6.59,6.59,27200.0,5.7808,5.7808,5.7808,5.7808,27200.0
2010-12-31 14:10:00,6.59,6.6,6.59,6.59,44800.0,5.7808,5.7896,5.7808,5.7808,44800.0
2010-12-31 14:20:00,6.59,6.6,6.59,6.6,40000.0,5.7808,5.7896,5.7808,5.7896,40000.0
2010-12-31 14:30:00,6.6,6.6,6.59,6.6,59200.0,5.7896,5.7896,5.7808,5.7896,59200.0
2010-12-31 14:40:00,6.6,6.61,6.6,6.61,50400.0,5.7896,5.7984,5.7896,5.7984,50400.0
2010-12-31 14:50:00,6.61,6.61,6.6,6.61,60000.0,5.7984,5.7984,5.7896,5.7984,60000.0
2010-12-31 15:00:00,6.6,6.6,6.6,6.6,60000.0,5.7896,5.7896,5.7896,5.7896,60000.0
2010-12-31 15:10:00,6.6,6.6,6.59,6.59,52800.0,5.7896,5.7896,5.7808,5.7808,52800.0
2010-12-31 15:20:00,6.59,6.6,6.59,6.59,48000.0,5.7808,5.7896,5.7808,5.7808,48000.0
2010-12-31 15:30:00,6.6,6.6,6.59,6.6,40000.0,5.7896,5.7896,5.7808,5.7896,40000.0
2010-12-31 15:40:00,6.59,6.6,6.58,6.58,154400.0,5.7808,5.7896,5.7721,5.7721,154400.0
2010-12-31 15:50:00,6.58,6.6,6.58,6.6,489600.0,5.7721,5.7896,5.7721,5.7896,489600.0
2011-01-03 09:30:00,6.66,6.7,6.65,6.65,136800.0,5.8422,5.8773,5.8335,5.8335,136800.0
2011-01-03 09:40:00,6.65,6.69,6.65,6.69,92000.0,5.8335,5.8685,5.8335,5.8685,92000.0
2011-01-03 09:50:00,6.69,6.7,6.68,6.69,56800.0,5.8685,5.8773,5.8598,5.8685,56800.0
2011-01-03 10:00:00,6.69,6.69,6.67,6.68,129600.0,5.8685,5.8685,5.851,5.8598,129600.0
2011-01-03 10:10:00,6.68,6.71,6.68,6.7,154400.0,5.8598,5.8861,5.8598,5.8773,154400.0
2011-01-03 10:20:00,6.7,6.7,6.68,6.68,163200.0,5.8773,5.8773,5.8598,5.8598,163200.0
2011-01-03 10:30:00,6.69,6.7,6.69,6.7,52800.0,5.8685,5.8773,5.8685,5.8773,52800.0
2011-01-03 10:40:00,6.7,6.72,6.7,6.72,69600.0,5.8773,5.8949,5.8773,5.8949,69600.0
2011-01-03 10:50:00,6.72,6.73,6.72,6.73,112000.0,5.8949,5.9036,5.8949,5.9036,112000.0
2011-01-03 11:00:00,6.73,6.73,6.72,6.72,49600.0,5.9036,5.9036,5.8949,5.8949,49600.0
2011-01-03 11:10:00,6.72,6.72,6.71,6.72,96000.0,5.8949,5.8949,5.8861,5.8949,96000.0
2011-01-03 11:20:00,6.72,6.73,6.72,6.73,52000.0,5.8949,5.9036,5.8949,5.9036,52000.0
2011-01-03 11:30:00,6.73,6.73,6.72,6.73,89600.0,5.9036,5.9036,5.8949,5.9036,89600.0
2011-01-03 11:40:00,6.73,6.73,6.71,6.72,62400.0,5.9036,5.9036,5.8861,5.8949,62400.0
2011-01-03 11:50:00,6.72,6.73,6.72,6.73,56000.0,5.8949,5.9036,5.8949,5.9036,56000.0
2011-01-03 12:00:00,6.73,6.73,6.73,6.73,48000.0,5.9036,5.9036,5.9036,5.9036,48000.0
2011-01-03 12:10:00,6.73,6.74,6.73,6.73,54400.0,5.9036,5.9124,5.9036,5.9036,54400.0
2011-01-03 12:20:00,6.73,6.74,6.73,6.73,40000.0,5.9036,5.9124,5.9036,5.9036,40000.0
2011-01-03 12:30:00,6.73,6.73,6.73,6.73,15200.0,5.9036,5.9036,5.9036,5.9036,15200.0
2011-01-03 12:40:00,6.73,6.73,6.73,6.73,28800.0,5.9036,5.9036,5.9036,5.9036,28800.0
2011-01-03 12:50:00,6.73,6.73,6.72,6.72,88800.0,5.9036,5.9036,5.8949,5.8949,88800.0
2011-01-03 13:00:00,6.72,6.73,6.72,6.73,68000.0,5.8949,5.9036,5.8949,5.9036,68000.0
2011-01-03 13:10:00,6.73,6.73,6.72,6.72,53600.0,5.9036,5.9036,5.8949,5.8949,53600.0
2011-01-03 13:20:00,6.72,6.72,6.72,6.72,37600.0,5.8949,5.8949,5.8949,5.8949,37600.0
2011-01-03 13:30:00,6.72,6.72,6.72,6.72,80000.0,5.8949,5.8949,5.8949,5.8949,80000.0
2011-01-03 13:40:00,6.72,6.72,6.71,6.71,64000.0,5.8949,5.8949,5.8861,5.8861,64000.0
2011-01-03 13:50:00,6.71,6.72,6.71,6.71,94400.0,5.8861,5.8949,5.8861,5.8861,94400.0
2011-01-03 14:00:00,6.72,6.72,6.72,6.72,112000.0,5.8949,5.8949,5.8949,5.8949,112000.0
2011-01-03 14:10:00,6.72,6.72,6.71,6.72,89600.0,5.8949,5.8949,5.8861,5.8949,89600.0
2011-01-03 14:20:00,6.72,6.73,6.72,6.73,128000.0,5.8949,5.9036,5.8949,5.9036,128000.0
2011-01-03 14:30:00,6.73,6.73,6.72,6.72,88800.0,5.9036,5.9036,5.8949,5.8949,88800.0
2011-01-03 14:40:00,6.72,6.72,6.71,6.72,78400.0,5.8949,5.8949,5.8861,5.8949,78400.0
2011-01-03 14:50:00,6.72,6.73,6.72,6.73,156000.0,5.8949,5.9036,5.8949,5.9036,156000.0
2011-01-03 15:00:00,6.73,6.73,6.71,6.71,89600.0,5.9036,5.9036,5.8861,5.8861,89600.0
2011-01-03 15:10:00,6.71,6.72,6.7,6.7,174400.0,5.8861,5.8949,5.8773,5.8773,174400.0
2011-01-03 15:20:00,6.7,6.7,6.69,6.7,135200.0,5.8773,5.8773,5.8685,5.8773,135200.0
2011-01-03 15:30:00,6.7,6.7,6.68,6.68,255200.0,5.8773,5.8773,5.8598,5.8598,255200.0
2011-01-03 15:40:00,6.68,6.69,6.68,6.69,254400.0,5.8598,5.8685,5.8598,5.8685,254400.0
2011-01-03 15:50:00,6.69,6.69,6.67,6.67,654400.0,5.8685,5.8685,5.851,5.851,654400.0
2011-01-04 09:30:00,6.68,6.7,6.64,6.64,300000.0,5.8598,5.8773,5.8247,5.8247,300000.0
2011-01-04 09:40:00,6.64,6.64,6.63,6.63,69600.0,5.8247,5.8247,5.8159,5.8159,69600.0
2011-01-04 09:50:00,6.63,6.64,6.62,6.64,107200.0,5.8159,5.8247,5.8071,5.8247,107200.0
2011-01-04 10:00:00,6.64,6.65,6.64,6.65,252800.0,5.8247,5.8335,5.8247,5.8335,252800.0
2011-01-04 10:10:00,6.65,6.65,6.64,6.64,73600.0,5.8335,5.8335,5.8247,5.8247,73600.0
2011-01-04 10:20:00,6.65,6.66,6.65,6.66,112800.0,5.8335,5.8422,5.8335,5.8422,112800.0
2011-01-04 10:30:00,6.66,6.67,6.66,6.66,118400.0,5.8422,5.851,5.8422,5.8422,118400.0
2011-01-04 10:40:00,6.66,6.66,6.64,6.65,224800.0,5.8422,5.8422,5.8247,5.8335,224800.0
2011-01-04 10:50:00,6.65,6.65,6.63,6.63,71200.0,5.8335,5.8335,5.8159,5.8159,71200.0
2011-01-04 11:00:00,6.63,6.63,6.6,6.6,99200.0,5.8159,5.8159,5.7896,5.7896,99200.0
2011-01-04 11:10:00,6.6,6.6,6.59,6.6,132800.0,5.7896,5.7896,5.7808,5.7896,132800.0
2011-01-04 11:20:00,6.6,6.6,6.59,6.6,71200.0,5.7896,5.7896,5.7808,5.7896,71200.0
2011-01-04 11:30:00,6.6,6.6,6.59,6.6,59200.0,5.7896,5.7896,5.7808,5.7896,59200.0
2011-01-04 11:40:00,6.6,6.6,6.59,6.6,91200.0,5.7896,5.7896,5.7808,5.7896,91200.0
2011-01-04 11:50:00,6.6,6.61,6.58,6.59,304000.0,5.7896,5.7984,5.7721,5.7808,304000.0
2011-01-04 12:00:00,6.58,6.6,6.58,6.58,109600.0,5.7721,5.7896,5.7721,5.7721,109600.0
2011-01-04 12:10:00,6.58,6.58,6.58,6.58,48800.0,5.7721,5.7721,5.7721,5.7721,48800.0
2011-01-04 12:20:00,6.58,6.58,6.56,6.57,51200.0,5.7721,5.7721,5.7545,5.7633,51200.0
2011-01-04 12:30:00,6.57,6.57,6.56,6.56,55200.0,5.7633,5.7633,5.7545,5.7545,55200.0
2011-01-04 12:40:00,6.56,6.57,6.56,6.57,37600.0,5.7545,5.7633,5.7545,5.7633,37600.0
2011-01-04 12:50:00,6.57,6.58,6.57,6.57,55200.0,5.7633,5.7721,5.7633,5.7633,55200.0
2011-01-04 13:00:00,6.57,6.58,6.57,6.57,57600.0,5.7633,5.7721,5.7633,5.7633,57600.0
2011-01-04 13:10:00,6.57,6.59,6.57,6.57,150400.0,5.7633,5.7808,5.7633,5.7633,150400.0
2011-01-04 13:20:00,6.57,6.58,6.57,6.57,31200.0,5.7633,5.7721,5.7633,5.7633,31200.0
2011-01-04 13:30:00,6.57,6.58,6.57,6.57,43200.0,5.7633,5.7721,5.7633,5.7633,43200.0
2011-01-04 13:40:00,6.57,6.58,6.57,6.57,48000.0,5.7633,5.7721,5.7633,5.7633,48000.0
2011-01-04 13:50:00,6.57,6.57,6.56,6.56,136800.0,5.7633,5.7633,5.7545,5.7545,136800.0
2011-01-04 14:00:00,6.56,6.57,6.56,6.56,1008800.0,5.7545,5.7633,5.7545,5.7545,1008800.0
2011-01-04 14:10:00,6.56,6.56,6.55,6.56,124800.0,5.7545,5.7545,5.7457,5.7545,124800.0
2011-01-04 14:20:00,6.55,6.56,6.55,6.56,206400.0,5.7457,5.7545,5.7457,5.7545,206400.0
2011-01-04 14:30:00,6.55,6.56,6.55,6.56,148800.0,5.7457,5.7545,5.7457,5.7545,148800.0
2011-01-04 14:40:00,6.56,6.57,6.56,6.56,153600.0,5.7545,5.7633,5.7545,5.7545,153600.0
2011-01-04 14:50:00,6.56,6.56,6.55,6.56,88000.0,5.7545,5.7545,5.7457,5.7545,88000.0
2011-01-04 15:00:00,6.56,6.56,6.55,6.55,208000.0,5.7545,5.7545,5.7457,5.7457,208000.0
2011-01-04 15:10:00,6.55,6.56,6.55,6.56,114400.0,5.7457,5.7545,5.7457,5.7545,114400.0
2011-01-04 15:20:00,6.56,6.56,6.55,6.56,236000.0,5.7545,5.7545,5.7457,5.7545,236000.0
2011-01-04 15:30:00,6.56,6.56,6.55,6.56,272000.0,5.7545,5.7545,5.7457,5.7545,272000.0
2011-01-04 15:40:00,6.56,6.56,6.54,6.55,320000.0,5.7545,5.7545,5.737,5.7457,320000.0
2011-01-04 15:50:00,6.55,6.55,6.53,6.55,655200.0,5.7457,5.7457,5.7282,5.7457,655200.0
2011-01-05 09:30:00,6.53,6.53,6.49,6.53,287200.0,5.7282,5.7282,5.6931,5.7282,287200.0
2011-01-05 09:40:00,6.53,6.55,6.51,6.51,295200.0,5.7282,5.7457,5.7106,5.7106,295200.0
2011-01-05 09:50:00,6.51,6.51,6.49,6.5,155200.0,5.7106,5.7106,5.6931,5.7019,155200.0
2011-01-05 10:00:00,6.5,6.53,6.5,6.52,470400.0,5.7019,5.7282,5.7019,5.7194,470400.0
2011-01-05 10:10:00,6.53,6.54,6.5,6.52,371200.0,5.7282,5.737,5.7019,5.7194,371200.0
2011-01-05 10:20:00,6.52,6.53,6.49,6.49,148000.0,5.7194,5.7282,5.6931,5.6931,148000.0
2011-01-05 10:30:00,6.49,6.49,6.48,6.49,162400.0,5.6931,5.6931,5.6843,5.6931,162400.0
2011-01-05 10:40:00,6.49,6.5,6.49,6.5,194400.0,5.6931,5.7019,5.6931,5.7019,194400.0
2011-01-05 10:50:00,6.5,6.5,6.47,6.47,145600.0,5.7019,5.7019,5.6756,5.6756,145600.0
2011-01-05 11:00:00,6.47,6.49,6.46,6.49,216800.0,5.6756,5.6931,5.6668,5.6931,216800.0
2011-01-05 11:10:00,6.49,6.5,6.49,6.5,214400.0,5.6931,5.7019,5.6931,5.7019,214400.0
2011-01-05 11:20:00,6.5,6.52,6.5,6.52,107200.0,5.7019,5.7194,5.7019,5.7194,107200.0
2011-01-05 11:30:00,6.52,6.53,6.52,6.53,157600.0,5.7194,5.7282,5.7194,5.7282,157600.0
2011-01-05 11:40:00,6.53,6.53,6.51,6.52,109600.0,5.7282,5.7282,5.7106,5.7194,109600.0
2011-01-05 11:50:00,6.52,6.53,6.52,6.53,210400.0,5.7194,5.7282,5.7194,5.7282,210400.0
2011-01-05 12:00:00,6.53,6.54,6.52,6.54,192800.0,5.7282,5.737,5.7194,5.737,192800.0
2011-01-05 12:10:00,6.54,6.54,6.53,6.53,168800.0,5.737,5.737,5.7282,5.7282,168800.0
2011-01-05 12:20:00,6.53,6.54,6.52,6.54,155200.0,5.7282,5.737,5.7194,5.737,155200.0
2011-01-05 12:30:00,6.54,6.54,6.53,6.53,158400.0,5.737,5.737,5.7282,5.7282,158400.0
2011-01-05 12:40:00,6.53,6.54,6.53,6.53,172800.0,5.7282,5.737,5.7282,5.7282,172800.0
2011-01-05 12:50:00,6.53,6.54,6.53,6.53,152000.0,5.7282,5.737,5.7282,5.7282,152000.0
2011-01-05 13:00:00,6.53,6.54,6.53,6.54,136800.0,5.7282,5.737,5.7282,5.737,136800.0
2011-01-05 13:10:00,6.54,6.54,6.53,6.53,169600.0,5.737,5.737,5.7282,5.7282,169600.0
2011-01-05 13:20:00,6.53,6.54,6.53,6.54,148800.0,5.7282,5.737,5.7282,5.737,148800.0
2011-01-05 13:30:00,6.53,6.54,6.53,6.54,136000.0,5.7282,5.737,5.7282,5.737,136000.0
2011-01-05 13:40:00,6.54,6.54,6.53,6.53,260000.0,5.737,5.737,5.7282,5.7282,260000.0
2011-01-05 13:50:00,6.54,6.54,6.52,6.53,184800.0,5.737,5.737,5.7194,5.7282,184800.0
2011-01-05 14:00:00,6.53,6.54,6.52,6.52,172800.0,5.7282,5.737,5.7194,5.7194,172800.0
2011-01-05 14:10:00,6.52,6.53,6.51,6.51,155200.0,5.7194,5.7282,5.7106,5.7106,155200.0
2011-01-05 14:20:00,6.51,6.51,6.49,6.49,170400.0,5.7106,5.7106,5.6931,5.6931,170400.0
2011-01-05 14:30:00,6.49,6.5,6.48,6.49,191200.0,5.6931,5.7019,5.6843,5.6931,191200.0
2011-01-05 14:40:00,6.49,6.49,6.48,6.48,133600.0,5.6931,5.6931,5.6843,5.6843,133600.0
2011-01-05 14:50:00,6.48,6.49,6.48,6.49,116800.0,5.6843,5.6931,5.6843,5.6931,116800.0
2011-01-05 15:00:00,6.49,6.49,6.48,6.49,421600.0,5.6931,5.6931,5.6843,5.6931,421600.0
2011-01-05 15:10:00,6.49,6.49,6.49,6.49,314400.0,5.6931,5.6931,5.6931,5.6931,314400.0
2011-01-05 15:20:00,6.49,6.49,6.48,6.49,268800.0,5.6931,5.6931,5.6843,5.6931,268800.0
2011-01-05 15:30:00,6.49,6.5,6.49,6.49,324000.0,5.6931,5.7019,5.6931,5.6931,324000.0
2011-01-05 15:40:00,6.49,6.5,6.49,6.49,476000.0,5.6931,5.7019,5.6931,5.6931,476000.0
2011-01-05 15:50:00,6.49,6.49,6.48,6.49,445600.0,5.6931,5.6931,5.6843,5.6931,445600.0
2011-01-06 09:30:00,6.46,6.5,6.45,6.45,103200.0,5.6668,5.7019,5.658,5.658,103200.0
2011-01-06 09:40:00,6.45,6.45,6.43,6.44,330400.0,5.658,5.658,5.6405,5.6492,330400.0
2011-01-06 09:50:00,6.43,6.47,6.43,6.46,196000.0,5.6405,5.6756,5.6405,5.6668,196000.0
2011-01-06 10:00:00,6.46,6.48,6.46,6.48,123200.0,5.6668,5.6843,5.6668,5.6843,123200.0
2011-01-06 10:10:00,6.48,6.52,6.48,6.52,183200.0,5.6843,5.7194,5.6843,5.7194,183200.0
2011-01-06 10:20:00,6.52,6.54,6.52,6.54,111200.0,5.7194,5.737,5.7194,5.737,111200.0
2011-01-06 10:30:00,6.54,6.55,6.51,6.51,129600.0,5.737,5.7457,5.7106,5.7106,129600.0
2011-01-06 10:40:00,6.51,6.51,6.49,6.5,168000.0,5.7106,5.7106,5.6931,5.7019,168000.0
2011-01-06 10:50:00,6.49,6.5,6.47,6.48,244000.0,5.6931,5.7019,5.6756,5.6843,244000.0
2011-01-06 11:00:00,6.48,6.48,6.45,6.45,202400.0,5.6843,5.6843,5.658,5.658,202400.0
2011-01-06 11:10:00,6.46,6.48,6.46,6.48,102400.0,5.6668,5.6843,5.6668,5.6843,102400.0
2011-01-06 11:20:00,6.48,6.49,6.47,6.48,252000.0,5.6843,5.6931,5.6756,5.6843,252000.0
2011-01-06 11:30:00,6.48,6.49,6.48,6.48,64800.0,5.6843,5.6931,5.6843,5.6843,64800.0
2011-01-06 11:40:00,6.48,6.49,6.47,6.49,61600.0,5.6843,5.6931,5.6756,5.6931,61600.0
2011-01-06 11:50:00,6.49,6.49,6.47,6.47,110400.0,5.6931,5.6931,5.6756,5.6756,110400.0
2011-01-06 12:00:00,6.47,6.48,6.47,6.48,152800.0,5.6756,5.6843,5.6756,5.6843,152800.0
2011-01-06 12:10:00,6.47,6.48,6.47,6.48,94400.0,5.6756,5.6843,5.6756,5.6843,94400.0
2011-01-06 12:20:00,6.47,6.48,6.46,6.46,213600.0,5.6756,5.6843,5.6668,5.6668,213600.0
2011-01-06 12:30:00,6.47,6.47,6.46,6.46,108800.0,5.6756,5.6756,5.6668,5.6668,108800.0
2011-01-06 12:40:00,6.46,6.47,6.46,6.47,113600.0,5.6668,5.6756,5.6668,5.6756,113600.0
2011-01-06 12:50:00,6.46,6.47,6.46,6.46,406400.0,5.6668,5.6756,5.6668,5.6668,406400.0
2011-01-06 13:00:00,6.46,6.47,6.46,6.46,89600.0,5.6668,5.6756,5.6668,5.6668,89600.0
2011-01-06 13:10:00,6.46,6.46,6.46,6.46,75200.0,5.6668,5.6668,5.6668,5.6668,75200.0
2011-01-06 13:20:00,6.46,6.46,6.45,6.46,176000.0,5.6668,5.6668,5.658,5.6668,176000.0
2011-01-06 13:30:00,6.46,6.47,6.46,6.47,88800.0,5.6668,5.6756,5.6668,5.6756,88800.0
2011-01-06 13:40:00,6.47,6.47,6.46,6.47,74400.0,5.6756,5.6756,5.6668,5.6756,74400.0
2011-01-06 13:50:00,6.47,6.48,6.47,6.48,126400.0,5.6756,5.6843,5.6756,5.6843,126400.0
2011-01-06 14:00:00,6.48,6.49,6.48,6.49,96800.0,5.6843,5.6931,5.6843,5.6931,96800.0
2011-01-06 14:10:00,6.49,6.49,6.48,6.49,84800.0,5.6931,5.6931,5.6843,5.6931,84800.0
2011-01-06 14:20:00,6.49,6.49,6.48,6.48,102400.0,5.6931,5.6931,5.6843,5.6843,102400.0
2011-01-06 14:30:00,6.48,6.48,6.47,6.47,142400.0,5.6843,5.6843,5.6756,5.6756,142400.0
2011-01-06 14:40:00,6.47,6.47,6.45,6.45,136800.0,5.6756,5.6756,5.658,5.658,136800.0
2011-01-06 14:50:00,6.45,6.46,6.44,6.46,111200.0,5.658,5.6668,5.6492,5.6668,111200.0
2011-01-06 15:00:00,6.46,6.47,6.46,6.47,144000.0,5.6668,5.6756,5.6668,5.6756,144000.0
2011-01-06 15:10:00,6.47,6.47,6.46,6.46,217600.0,5.6756,5.6756,5.6668,5.6668,217600.0
2011-01-06 15:20:00,6.46,6.46,6.45,6.46,118400.0,5.6668,5.6668,5.658,5.6668,118400.0
2011-01-06 15:30:00,6.46,6.47,6.46,6.47,192000.0,5.6668,5.6756,5.6668,5.6756,192000.0
2011-01-06 15:40:00,6.47,6.47,6.46,6.46,204800.0,5.6756,5.6756,5.6668,5.6668,204800.0
2011-01-06 15:50:00,6.46,6.47,6.44,6.46,793600.0,5.6668,5.6756,5.6492,5.6668,793600.0
2011-01-07 09:30:00,6.47,6.49,6.46,6.48,126400.0,5.6756,5.6931,5.6668,5.6843,126400.0
2011-01-07 09:40:00,6.47,6.5,6.47,6.48,238400.0,5.6756,5.7019,5.6756,5.6843,238400.0
2011-01-07 09:50:00,6.47,6.48,6.47,6.47,200800.0,5.6756,5.6843,5.6756,5.6756,200800.0
2011-01-07 10:00:00,6.47,6.49,6.47,6.49,221600.0,5.6756,5.6931,5.6756,5.6931,221600.0
2011-01-07 10:10:00,6.49,6.51,6.49,6.51,160800.0,5.6931,5.7106,5.6931,5.7106,160800.0
2011-01-07 10:20:00,6.51,6.52,6.5,6.5,192000.0,5.7106,5.7194,5.7019,5.7019,192000.0
2011-01-07 10:30:00,6.5,6.51,6.5,6.5,263200.0,5.7019,5.7106,5.7019,5.7019,263200.0
2011-01-07 10:40:00,6.5,6.5,6.48,6.49,58400.0,5.7019,5.7019,5.6843,5.6931,58400.0
2011-01-07 10:50:00,6.49,6.5,6.47,6.49,74400.0,5.6931,5.7019,5.6756,5.6931,74400.0
2011-01-07 11:00:00,6.49,6.5,6.49,6.49,80000.0,5.6931,5.7019,5.6931,5.6931,80000.0
2011-01-07 11:10:00,6.49,6.5,6.49,6.5,137600.0,5.6931,5.7019,5.6931,5.7019,137600.0
2011-01-07 11:20:00,6.5,6.5,6.49,6.49,96000.0,5.7019,5.7019,5.6931,5.6931,96000.0
2011-01-07 11:30:00,6.49,6.49,6.47,6.48,236800.0,5.6931,5.6931,5.6756,5.6843,236800.0
2011-01-07 11:40:00,6.49,6.5,6.48,6.5,200800.0,5.6931,5.7019,5.6843,5.7019,200800.0
2011-01-07 11:50:00,6.49,6.5,6.48,6.5,117600.0,5.6931,5.7019,5.6843,5.7019,117600.0
2011-01-07 12:00:00,6.5,6.5,6.48,6.48,36000.0,5.7019,5.7019,5.6843,5.6843,36000.0
2011-01-07 12:10:00,6.48,6.48,6.47,6.48,69600.0,5.6843,5.6843,5.6756,5.6843,69600.0
2011-01-07 12:20:00,6.48,6.48,6.47,6.48,133600.0,5.6843,5.6843,5.6756,5.6843,133600.0
2011-01-07 12:30:00,6.48,6.48,6.46,6.47,159200.0,5.6843,5.6843,5.6668,5.6756,159200.0
2011-01-07 12:40:00,6.47,6.48,6.47,6.47,164800.0,5.6756,5.6843,5.6756,5.6756,164800.0
2011-01-07 12:50:00,6.47,6.48,6.46,6.48,207200.0,5.6756,5.6843,5.6668,5.6843,207200.0
2011-01-07 13:00:00,6.48,6.49,6.48,6.49,93600.0,5.6843,5.6931,5.6843,5.6931,93600.0
2011-01-07 13:10:00,6.48,6.51,6.48,6.5,133600.0,5.6843,5.7106,5.6843,5.7019,133600.0
2011-01-07 13:20:00,6.5,6.51,6.48,6.49,65600.0,5.7019,5.7106,5.6843,5.6931,65600.0
2011-01-07 13:30:00,6.49,6.51,6.49,6.5,93600.0,5.6931,5.7106,5.6931,5.7019,93600.0
2011-01-07 13:40:00,6.5,6.5,6.49,6.49,69600.0,5.7019,5.7019,5.6931,5.6931,69600.0
2011-01-07 13:50:00,6.49,6.49,6.47,6.47,81600.0,5.6931,5.6931,5.6756,5.6756,81600.0
2011-01-07 14:00:00,6.47,6.48,6.47,6.48,88000.0,5.6756,5.6843,5.6756,5.6843,88000.0
2011-01-07 14:10:00,6.48,6.48,6.48,6.48,80000.0,5.6843,5.6843,5.6843,5.6843,80000.0
2011-01-07 14:20:00,6.48,6.48,6.47,6.47,108000.0,5.6843,5.6843,5.6756,5.6756,108000.0
2011-01-07 14:30:00,6.47,6.48,6.46,6.47,53600.0,5.6756,5.6843,5.6668,5.6756,53600.0
2011-01-07 14:40:00,6.47,6.48,6.46,6.47,96800.0,5.6756,5.6843,5.6668,5.6756,96800.0
2011-01-07 14:50:00,6.47,6.48,6.46,6.46,81600.0,5.6756,5.6843,5.6668,5.6668,81600.0
2011-01-07 15:00:00,6.46,6.47,6.46,6.47,83200.0,5.6668,5.6756,5.6668,5.6756,83200.0
2011-01-07 15:10:00,6.47,6.48,6.46,6.47,118400.0,5.6756,5.6843,5.6668,5.6756,118400.0
2011-01-07 15:20:00,6.47,6.48,6.47,6.47,132000.0,5.6756,5.6843,5.6756,5.6756,132000.0
2011-01-07 15:30:00,6.47,6.48,6.46,6.48,209600.0,5.6756,5.6843,5.6668,5.6843,209600.0
2011-01-07 15:40:00,6.48,6.48,6.47,6.47,366400.0,5.6843,5.6843,5.6756,5.6756,366400.0
2011-01-07 15:50:00,6.47,6.48,6.47,6.48,562400.0,5.6756,5.6843,5.6756,5.6843,562400.0
2011-01-10 09:30:00,6.46,6.46,6.43,6.44,147200.0,5.6668,5.6668,5.6405,5.6492,147200.0
2011-01-10 09:40:00,6.44,6.47,6.44,6.45,409600.0,5.6492,5.6756,5.6492,5.658,409600.0
2011-01-10 09:50:00,6.45,6.45,6.42,6.42,108800.0,5.658,5.658,5.6317,5.6317,108800.0
2011-01-10 10:00:00,6.42,6.44,6.41,6.43,474400.0,5.6317,5.6492,5.6229,5.6405,474400.0
2011-01-10 10:10:00,6.43,6.44,6.42,6.43,440800.0,5.6405,5.6492,5.6317,5.6405,440800.0
2011-01-10 10:20:00,6.44,6.46,6.43,6.45,108000.0,5.6492,5.6668,5.6405,5.658,108000.0
2011-01-10 10:30:00,6.46,6.47,6.45,6.45,176800.0,5.6668,5.6756,5.658,5.658,176800.0
2011-01-10 10:40:00,6.45,6.46,6.45,6.46,164800.0,5.658,5.6668,5.658,5.6668,164800.0
2011-01-10 10:50:00,6.46,6.46,6.44,6.45,137600.0,5.6668,5.6668,5.6492,5.658,137600.0
2011-01-10 11:00:00,6.45,6.46,6.44,6.45,216800.0,5.658,5.6668,5.6492,5.658,216800.0
2011-01-10 11:10:00,6.46,6.46,6.44,6.44,637600.0,5.6668,5.6668,5.6492,5.6492,637600.0
2011-01-10 11:20:00,6.44,6.45,6.44,6.44,94400.0,5.6492,5.658,5.6492,5.6492,94400.0
2011-01-10 11:30:00,6.44,6.45,6.43,6.44,84800.0,5.6492,5.658,5.6405,5.6492,84800.0
2011-01-10 11:40:00,6.44,6.45,6.44,6.44,168000.0,5.6492,5.658,5.6492,5.6492,168000.0
2011-01-10 11:50:00,6.44,6.45,6.44,6.44,174400.0,5.6492,5.658,5.6492,5.6492,174400.0
2011-01-10 12:00:00,6.44,6.45,6.44,6.45,237600.0,5.6492,5.658,5.6492,5.658,237600.0
2011-01-10 12:10:00,6.45,6.45,6.43,6.44,114400.0,5.658,5.658,5.6405,5.6492,114400.0
2011-01-10 12:20:00,6.44,6.45,6.43,6.45,178400.0,5.6492,5.658,5.6405,5.658,178400.0
2011-01-10 12:30:00,6.45,6.45,6.44,6.45,291200.0,5.658,5.658,5.6492,5.658,291200.0
2011-01-10 12:40:00,6.45,6.46,6.44,6.45,160800.0,5.658,5.6668,5.6492,5.658,160800.0
2011-01-10 12:50:00,6.45,6.45,6.45,6.45,129600.0,5.658,5.658,5.658,5.658,129600.0
2011-01-10 13:00:00,6.45,6.47,6.45,6.46,147200.0,5.658,5.6756,5.658,5.6668,147200.0
2011-01-10 13:10:00,6.46,6.47,6.46,6.46,116000.0,5.6668,5.6756,5.6668,5.6668,116000.0
2011-01-10 13:20:00,6.46,6.46,6.45,6.46,168800.0,5.6668,5.6668,5.658,5.6668,168800.0
2011-01-10 13:30:00,6.46,6.47,6.46,6.47,126400.0,5.6668,5.6756,5.6668,5.6756,126400.0
2011-01-10 13:40:00,6.47,6.47,6.47,6.47,111200.0,5.6756,5.6756,5.6756,5.6756,111200.0
2011-01-10 13:50:00,6.47,6.47,6.47,6.47,64800.0,5.6756,5.6756,5.6756,5.6756,64800.0
2011-01-10 14:00:00,6.47,6.47,6.46,6.46,88000.0,5.6756,5.6756,5.6668,5.6668,88000.0
2011-01-10 14:10:00,6.46,6.47,6.46,6.47,96000.0,5.6668,5.6756,5.6668,5.6756,96000.0
2011-01-10 14:20:00,6.47,6.47,6.46,6.47,155200.0,5.6756,5.6756,5.6668,5.6756,155200.0
2011-01-10 14:30:00,6.47,6.47,6.45,6.46,327200.0,5.6756,5.6756,5.658,5.6668,327200.0
2011-01-10 14:40:00,6.46,6.47,6.46,6.47,131200.0,5.6668,5.6756,5.6668,5.6756,131200.0
2011-01-10 14:50:00,6.47,6.48,6.46,6.47,200000.0,5.6756,5.6843,5.6668,5.6756,200000.0
2011-01-10 15:00:00,6.47,6.49,6.47,6.49,164000.0,5.6756,5.6931,5.6756,5.6931,164000.0
2011-01-10 15:10:00,6.49,6.5,6.49,6.5,125600.0,5.6931,5.7019,5.6931,5.7019,125600.0
2011-01-10 15:20:00,6.5,6.5,6.49,6.5,172800.0,5.7019,5.7019,5.6931,5.7019,172800.0
2011-01-10 15:30:00,6.5,6.51,6.5,6.5,184800.0,5.7019,5.7106,5.7019,5.7019,184800.0
2011-01-10 15:40:00,6.5,6.5,6.5,6.5,169600.0,5.7019,5.7019,5.7019,5.7019,169600.0
2011-01-10 15:50:00,6.5,6.5,6.48,6.49,480000.0,5.7019,5.7019,5.6843,5.6931,480000.0
2011-01-11 09:30:00,6.51,6.53,6.49,6.5,164000.0,5.7106,5.7282,5.6931,5.7019,164000.0
2011-01-11 09:40:00,6.5,6.52,6.5,6.51,86400.0,5.7019,5.7194,5.7019,5.7106,86400.0
2011-01-11 09:50:00,6.52,6.52,6.5,6.51,54400.0,5.7194,5.7194,5.7019,5.7106,54400.0
2011-01-11 10:00:00,6.5,6.51,6.49,6.5,151200.0,5.7019,5.7106,5.6931,5.7019,151200.0
2011-01-11 10:10:00,6.5,6.5,6.49,6.5,208800.0,5.7019,5.7019,5.6931,5.7019,208800.0
2011-01-11 10:20:00,6.5,6.51,6.49,6.51,48800.0,5.7019,5.7106,5.6931,5.7106,48800.0
2011-01-11 10:30:00,6.51,6.52,6.5,6.51,71200.0,5.7106,5.7194,5.7019,5.7106,71200.0
2011-01-11 10:40:00,6.51,6.52,6.51,6.52,76800.0,5.7106,5.7194,5.7106,5.7194,76800.0
2011-01-11 10:50:00,6.52,6.52,6.51,6.51,203200.0,5.7194,5.7194,5.7106,5.7106,203200.0
2011-01-11 11:00:00,6.51,6.53,6.51,6.53,72800.0,5.7106,5.7282,5.7106,5.7282,72800.0
2011-01-11 11:10:00,6.53,6.54,6.52,6.52,142400.0,5.7282,5.737,5.7194,5.7194,142400.0
2011-01-11 11:20:00,6.52,6.52,6.52,6.52,22400.0,5.7194,5.7194,5.7194,5.7194,22400.0
2011-01-11 11:30:00,6.52,6.53,6.52,6.52,68800.0,5.7194,5.7282,5.7194,5.7194,68800.0
2011-01-11 11:40:00,6.52,6.53,6.52,6.53,43200.0,5.7194,5.7282,5.7194,5.7282,43200.0
2011-01-11 11:50:00,6.53,6.53,6.52,6.52,112000.0,5.7282,5.7282,5.7194,5.7194,112000.0
2011-01-11 12:00:00,6.52,6.53,6.52,6.53,24800.0,5.7194,5.7282,5.7194,5.7282,24800.0
2011-01-11 12:10:00,6.53,6.53,6.53,6.53,38400.0,5.7282,5.7282,5.7282,5.7282,38400.0
2011-01-11 12:20:00,6.53,6.53,6.53,6.53,104000.0,5.7282,5.7282,5.7282,5.7282,104000.0
2011-01-11 12:30:00,6.53,6.53,6.52,6.53,37600.0,5.7282,5.7282,5.7194,5.7282,37600.0
2011-01-11 12:40:00,6.53,6.53,6.53,6.53,105600.0,5.7282,5.7282,5.7282,5.7282,105600.0
2011-01-11 12:50:00,6.53,6.54,6.53,6.53,49600.0,5.7282,5.737,5.7282,5.7282,49600.0
2011-01-11 13:00:00,6.53,6.54,6.52,6.53,60000.0,5.7282,5.737,5.7194,5.7282,60000.0
2011-01-11 13:10:00,6.52,6.52,6.51,6.52,412000.0,5.7194,5.7194,5.7106,5.7194,412000.0
2011-01-11 13:20:00,6.52,6.53,6.51,6.53,136000.0,5.7194,5.7282,5.7106,5.7282,136000.0
2011-01-11 13:30:00,6.53,6.53,6.52,6.53,88800.0,5.7282,5.7282,5.7194,5.7282,88800.0
2011-01-11 13:40:00,6.53,6.53,6.53,6.53,85600.0,5.7282,5.7282,5.7282,5.7282,85600.0
2011-01-11 13:50:00,6.53,6.53,6.51,6.52,209600.0,5.7282,5.7282,5.7106,5.7194,209600.0
2011-01-11 14:00:00,6.52,6.52,6.51,6.52,259200.0,5.7194,5.7194,5.7106,5.7194,259200.0
2011-01-11 14:10:00,6.52,6.53,6.52,6.53,101600.0,5.7194,5.7282,5.7194,5.7282,101600.0
2011-01-11 14:20:00,6.53,6.54,6.53,6.54,166400.0,5.7282,5.737,5.7282,5.737,166400.0
2011-01-11 14:30:00,6.54,6.54,6.54,6.54,133600.0,5.737,5.737,5.737,5.737,133600.0
2011-01-11 14:40:00,6.54,6.54,6.54,6.54,79200.0,5.737,5.737,5.737,5.737,79200.0
2011-01-11 14:50:00,6.54,6.54,6.53,6.54,179200.0,5.737,5.737,5.7282,5.737,179200.0
2011-01-11 15:00:00,6.54,6.55,6.54,6.55,142400.0,5.737,5.7457,5.737,5.7457,142400.0
2011-01-11 15:10:00,6.55,6.55,6.54,6.54,100000.0,5.7457,5.7457,5.737,5.737,100000.0
2011-01-11 15:20:00,6.54,6.54,6.53,6.54,136800.0,5.737,5.737,5.7282,5.737,136800.0
2011-01-11 15:30:00,6.54,6.54,6.53,6.54,127200.0,5.737,5.737,5.7282,5.737,127200.0
2011-01-11 15:40:00,6.54,6.55,6.54,6.55,318400.0,5.737,5.7457,5.737,5.7457,318400.0
2011-01-11 15:50:00,6.55,6.56,6.54,6.55,377600.0,5.7457,5.7545,5.737,5.7457,377600.0
2011-01-12 09:30:00,6.6,6.62,6.58,6.59,86400.0,5.7896,5.8071,5.7721,5.7808,86400.0
2011-01-12 09:40:00,6.59,6.59,6.57,6.58,47200.0,5.7808,5.7808,5.7633,5.7721,47200.0
2011-01-12 09:50:00,6.58,6.59,6.57,6.59,104000.0,5.7721,5.7808,5.7633,5.7808,104000.0
2011-01-12 10:00:00,6.59,6.6,6.58,6.59,91200.0,5.7808,5.7896,5.7721,5.7808,91200.0
2011-01-12 10:10:00,6.59,6.6,6.58,6.59,144800.0,5.7808,5.7896,5.7721,5.7808,144800.0
2011-01-12 10:20:00,6.6,6.6,6.59,6.59,123200.0,5.7896,5.7896,5.7808,5.7808,123200.0
2011-01-12 10:30:00,6.59,6.6,6.59,6.59,178400.0,5.7808,5.7896,5.7808,5.7808,178400.0
2011-01-12 10:40:00,6.59,6.59,6.58,6.58,75200.0,5.7808,5.7808,5.7721,5.7721,75200.0
2011-01-12 10:50:00,6.58,6.6,6.58,6.59,85600.0,5.7721,5.7896,5.7721,5.7808,85600.0
2011-01-12 11:00:00,6.59,6.6,6.58,6.59,367200.0,5.7808,5.7896,5.7721,5.7808,367200.0
2011-01-12 11:10:00,6.59,6.6,6.59,6.6,206400.0,5.7808,5.7896,5.7808,5.7896,206400.0
2011-01-12 11:20:00,6.59,6.6,6.58,6.58,112800.0,5.7808,5.7896,5.7721,5.7721,112800.0
2011-01-12 11:30:00,6.58,6.59,6.58,6.58,79200.0,5.7721,5.7808,5.7721,5.7721,79200.0
2011-01-12 11:40:00,6.59,6.59,6.58,6.59,53600.0,5.7808,5.7808,5.7721,5.7808,53600.0
2011-01-12 11:50:00,6.59,6.59,6.58,6.58,245600.0,5.7808,5.7808,5.7721,5.7721,245600.0
2011-01-12 12:00:00,6.58,6.58,6.57,6.58,145600.0,5.7721,5.7721,5.7633,5.7721,145600.0
2011-01-12 12:10:00,6.58,6.59,6.57,6.58,72800.0,5.7721,5.7808,5.7633,5.7721,72800.0
2011-01-12 12:20:00,6.58,6.59,6.57,6.59,250400.0,5.7721,5.7808,5.7633,5.7808,250400.0
2011-01-12 12:30:00,6.59,6.59,6.58,6.58,42400.0,5.7808,5.7808,5.7721,5.7721,42400.0
2011-01-12 12:40:00,6.59,6.59,6.58,6.59,80000.0,5.7808,5.7808,5.7721,5.7808,80000.0
2011-01-12 12:50:00,6.59,6.59,6.57,6.57,124000.0,5.7808,5.7808,5.7633,5.7633,124000.0
2011-01-12 13:00:00,6.57,6.58,6.57,6.58,59200.0,5.7633,5.7721,5.7633,5.7721,59200.0
2011-01-12 13:10:00,6.58,6.59,6.58,6.58,35200.0,5.7721,5.7808,5.7721,5.7721,35200.0
2011-01-12 13:20:00,6.59,6.59,6.57,6.58,212000.0,5.7808,5.7808,5.7633,5.7721,212000.0
2011-01-12 13:30:00,6.58,6.58,6.58,6.58,26400.0,5.7721,5.7721,5.7721,5.7721,26400.0
2011-01-12 13:40:00,6.58,6.58,6.58,6.58,44000.0,5.7721,5.7721,5.7721,5.7721,44000.0
2011-01-12 13:50:00,6.58,6.58,6.58,6.58,60800.0,5.7721,5.7721,5.7721,5.7721,60800.0
2011-01-12 14:00:00,6.58,6.58,6.57,6.58,80000.0,5.7721,5.7721,5.7633,5.7721,80000.0
2011-01-12 14:10:00,6.58,6.58,6.57,6.57,223200.0,5.7721,5.7721,5.7633,5.7633,223200.0
2011-01-12 14:20:00,6.57,6.58,6.57,6.58,51200.0,5.7633,5.7721,5.7633,5.7721,51200.0
2011-01-12 14:30:00,6.58,6.58,6.57,6.58,56000.0,5.7721,5.7721,5.7633,5.7721,56000.0
2011-01-12 14:40:00,6.57,6.58,6.57,6.57,88000.0,5.7633,5.7721,5.7633,5.7633,88000.0
2011-01-12 14:50:00,6.57,6.58,6.57,6.58,46400.0,5.7633,5.7721,5.7633,5.7721,46400.0
2011-01-12 15:00:00,6.58,6.58,6.57,6.58,292000.0,5.7721,5.7721,5.7633,5.7721,292000.0
2011-01-12 15:10:00,6.58,6.58,6.57,6.57,184000.0,5.7721,5.7721,5.7633,5.7633,184000.0
2011-01-12 15:20:00,6.57,6.58,6.57,6.58,312000.0,5.7633,5.7721,5.7633,5.7721,312000.0
2011-01-12 15:30:00,6.58,6.59,6.58,6.58,268800.0,5.7721,5.7808,5.7721,5.7721,268800.0
2011-01-12 15:40:00,6.58,6.59,6.58,6.59,255200.0,5.7721,5.7808,5.7721,5.7808,255200.0
2011-01-12 15:50:00,6.59,6.6,6.59,6.6,361600.0,5.7808,5.7896,5.7808,5.7896,361600.0
2011-01-13 09:30:00,6.6,6.62,6.58,6.59,212000.0,5.7896,5.8071,5.7721,5.7808,212000.0
2011-01-13 09:40:00,6.59,6.59,6.58,6.59,108800.0,5.7808,5.7808,5.7721,5.7808,108800.0
2011-01-13 09:50:00,6.59,6.6,6.58,6.59,139200.0,5.7808,5.7896,5.7721,5.7808,139200.0
2011-01-13 10:00:00,6.59,6.59,6.56,6.57,258400.0,5.7808,5.7808,5.7545,5.7633,258400.0
2011-01-13 10:10:00,6.57,6.57,6.56,6.57,148800.0,5.7633,5.7633,5.7545,5.7633,148800.0
2011-01-13 10:20:00,6.57,6.57,6.56,6.57,66400.0,5.7633,5.7633,5.7545,5.7633,66400.0
2011-01-13 10:30:00,6.57,6.59,6.57,6.58,309600.0,5.7633,5.7808,5.7633,5.7721,309600.0
2011-01-13 10:40:00,6.58,6.59,6.58,6.58,79200.0,5.7721,5.7808,5.7721,5.7721,79200.0
2011-01-13 10:50:00,6.58,6.6,6.58,6.6,330400.0,5.7721,5.7896,5.7721,5.7896,330400.0
2011-01-13 11:00:00,6.6,6.6,6.59,6.6,122400.0,5.7896,5.7896,5.7808,5.7896,122400.0
2011-01-13 11:10:00,6.6,6.61,6.59,6.59,239200.0,5.7896,5.7984,5.7808,5.7808,239200.0
2011-01-13 11:20:00,6.59,6.59,6.59,6.59,103200.0,5.7808,5.7808,5.7808,5.7808,103200.0
2011-01-13 11:30:00,6.59,6.6,6.59,6.59,145600.0,5.7808,5.7896,5.7808,5.7808,145600.0
2011-01-13 11:40:00,6.59,6.59,6.58,6.58,112800.0,5.7808,5.7808,5.7721,5.7721,112800.0
2011-01-13 11:50:00,6.58,6.58,6.57,6.57,184000.0,5.7721,5.7721,5.7633,5.7633,184000.0
2011-01-13 12:00:00,6.57,6.6,6.57,6.6,258400.0,5.7633,5.7896,5.7633,5.7896,258400.0
2011-01-13 12:10:00,6.6,6.61,6.59,6.6,100000.0,5.7896,5.7984,5.7808,5.7896,100000.0
2011-01-13 12:20:00,6.6,6.6,6.59,6.59,191200.0,5.7896,5.7896,5.7808,5.7808,191200.0
2011-01-13 12:30:00,6.59,6.6,6.59,6.59,54400.0,5.7808,5.7896,5.7808,5.7808,54400.0
2011-01-13 12:40:00,6.6,6.61,6.6,6.6,215200.0,5.7896,5.7984,5.7896,5.7896,215200.0
2011-01-13 12:50:00,6.6,6.61,6.6,6.61,85600.0,5.7896,5.7984,5.7896,5.7984,85600.0
2011-01-13 13:00:00,6.6,6.61,6.59,6.61,136000.0,5.7896,5.7984,5.7808,5.7984,136000.0
2011-01-13 13:10:00,6.61,6.62,6.61,6.61,66400.0,5.7984,5.8071,5.7984,5.7984,66400.0
2011-01-13 13:20:00,6.61,6.61,6.6,6.6,160800.0,5.7984,5.7984,5.7896,5.7896,160800.0
2011-01-13 13:30:00,6.6,6.6,6.6,6.6,121600.0,5.7896,5.7896,5.7896,5.7896,121600.0
2011-01-13 13:40:00,6.6,6.61,6.6,6.6,159200.0,5.7896,5.7984,5.7896,5.7896,159200.0
2011-01-13 13:50:00,6.6,6.61,6.6,6.6,56800.0,5.7896,5.7984,5.7896,5.7896,56800.0
2011-01-13 14:00:00,6.61,6.61,6.6,6.61,172800.0,5.7984,5.7984,5.7896,5.7984,172800.0
2011-01-13 14:10:00,6.6,6.6,6.58,6.59,116000.0,5.7896,5.7896,5.7721,5.7808,116000.0
2011-01-13 14:20:00,6.59,6.59,6.58,6.59,90400.0,5.7808,5.7808,5.7721,5.7808,90400.0
2011-01-13 14:30:00,6.59,6.59,6.58,6.58,120800.0,5.7808,5.7808,5.7721,5.7721,120800.0
2011-01-13 14:40:00,6.58,6.59,6.58,6.58,133600.0,5.7721,5.7808,5.7721,5.7721,133600.0
2011-01-13 14:50:00,6.58,6.58,6.57,6.57,179200.0,5.7721,5.7721,5.7633,5.7633,179200.0
2011-01-13 15:00:00,6.57,6.58,6.57,6.58,133600.0,5.7633,5.7721,5.7633,5.7721,133600.0
2011-01-13 15:10:00,6.58,6.58,6.57,6.57,217600.0,5.7721,5.7721,5.7633,5.7633,217600.0
2011-01-13 15:20:00,6.57,6.57,6.56,6.56,198400.0,5.7633,5.7633,5.7545,5.7545,198400.0
2011-01-13 15:30:00,6.56,6.56,6.55,6.55,489600.0,5.7545,5.7545,5.7457,5.7457,489600.0
2011-01-13 15:40:00,6.55,6.57,6.55,6.56,496000.0,5.7457,5.7633,5.7457,5.7545,496000.0
2011-01-13 15:50:00,6.56,6.57,6.56,6.57,752000.0,5.7545,5.7633,5.7545,5.7633,752000.0
2011-01-14 09:30:00,6.57,6.6,6.56,6.57,154400.0,5.7633,5.7896,5.7545,5.7633,154400.0
2011-01-14 09:40:00,6.57,6.57,6.55,6.55,308000.0,5.7633,5.7633,5.7457,5.7457,308000.0
2011-01-14 09:50:00,6.55,6.57,6.55,6.57,383200.0,5.7457,5.7633,5.7457,5.7633,383200.0
2011-01-14 10:00:00,6.57,6.59,6.56,6.56,229600.0,5.7633,5.7808,5.7545,5.7545,229600.0
2011-01-14 10:10:00,6.56,6.57,6.55,6.56,394400.0,5.7545,5.7633,5.7457,5.7545,394400.0
2011-01-14 10:20:00,6.55,6.56,6.54,6.55,691200.0,5.7457,5.7545,5.737,5.7457,691200.0
2011-01-14 10:30:00,6.55,6.56,6.54,6.55,268000.0,5.7457,5.7545,5.737,5.7457,268000.0
2011-01-14 10:40:00,6.54,6.57,6.54,6.56,372800.0,5.737,5.7633,5.737,5.7545,372800.0
2011-01-14 10:50:00,6.56,6.56,6.55,6.55,872800.0,5.7545,5.7545,5.7457,5.7457,872800.0
2011-01-14 11:00:00,6.55,6.57,6.55,6.56,429600.0,5.7457,5.7633,5.7457,5.7545,429600.0
2011-01-14 11:10:00,6.56,6.59,6.56,6.59,416800.0,5.7545,5.7808,5.7545,5.7808,416800.0
2011-01-14 11:20:00,6.59,6.59,6.57,6.58,176000.0,5.7808,5.7808,5.7633,5.7721,176000.0
2011-01-14 11:30:00,6.57,6.58,6.57,6.58,225600.0,5.7633,5.7721,5.7633,5.7721,225600.0
2011-01-14 11:40:00,6.58,6.59,6.57,6.58,436800.0,5.7721,5.7808,5.7633,5.7721,436800.0
2011-01-14 11:50:00,6.58,6.58,6.57,6.57,117600.0,5.7721,5.7721,5.7633,5.7633,117600.0
2011-01-14 12:00:00,6.57,6.57,6.56,6.57,156000.0,5.7633,5.7633,5.7545,5.7633,156000.0
2011-01-14 12:10:00,6.57,6.58,6.56,6.57,320800.0,5.7633,5.7721,5.7545,5.7633,320800.0
2011-01-14 12:20:00,6.57,6.57,6.55,6.55,220800.0,5.7633,5.7633,5.7457,5.7457,220800.0
2011-01-14 12:30:00,6.55,6.55,6.54,6.54,388800.0,5.7457,5.7457,5.737,5.737,388800.0
2011-01-14 12:40:00,6.54,6.55,6.54,6.55,1266400.0,5.737,5.7457,5.737,5.7457,1266400.0
2011-01-14 12:50:00,6.55,6.55,6.54,6.54,334400.0,5.7457,5.7457,5.737,5.737,334400.0
2011-01-14 13:00:00,6.54,6.54,6.51,6.51,407200.0,5.737,5.737,5.7106,5.7106,407200.0
2011-01-14 13:10:00,6.51,6.51,6.5,6.5,408800.0,5.7106,5.7106,5.7019,5.7019,408800.0
2011-01-14 13:20:00,6.5,6.5,6.49,6.5,237600.0,5.7019,5.7019,5.6931,5.7019,237600.0
2011-01-14 13:30:00,6.5,6.5,6.5,6.5,273600.0,5.7019,5.7019,5.7019,5.7019,273600.0
2011-01-14 13:40:00,6.5,6.5,6.49,6.5,219200.0,5.7019,5.7019,5.6931,5.7019,219200.0
2011-01-14 13:50:00,6.5,6.5,6.5,6.5,287200.0,5.7019,5.7019,5.7019,5.7019,287200.0
2011-01-14 14:00:00,6.49,6.5,6.49,6.5,288000.0,5.6931,5.7019,5.6931,5.7019,288000.0
2011-01-14 14:10:00,6.5,6.5,6.5,6.5,288000.0,5.7019,5.7019,5.7019,5.7019,288000.0
2011-01-14 14:20:00,6.5,6.5,6.5,6.5,208000.0,5.7019,5.7019,5.7019,5.7019,208000.0
2011-01-14 14:30:00,6.5,6.5,6.5,6.5,264000.0,5.7019,5.7019,5.7019,5.7019,264000.0
2011-01-14 14:40:00,6.5,6.5,6.5,6.5,261600.0,5.7019,5.7019,5.7019,5.7019,261600.0
2011-01-14 14:50:00,6.5,6.5,6.5,6.5,276800.0,5.7019,5.7019,5.7019,5.7019,276800.0
2011-01-14 15:00:00,6.5,6.5,6.5,6.5,212800.0,5.7019,5.7019,5.7019,5.7019,212800.0
2011-01-14 15:10:00,6.5,6.51,6.5,6.5,497600.0,5.7019,5.7106,5.7019,5.7019,497600.0
2011-01-14 15:20:00,6.5,6.5,6.49,6.5,559200.0,5.7019,5.7019,5.6931,5.7019,559200.0
2011-01-14 15:30:00,6.5,6.51,6.5,6.51,1244800.0,5.7019,5.7106,5.7019,5.7106,1244800.0
2011-01-14 15:40:00,6.51,6.54,6.51,6.54,486400.0,5.7106,5.737,5.7106,5.737,486400.0
2011-01-14 15:50:00,6.54,6.54,6.53,6.53,1352800.0,5.737,5.737,5.7282,5.7282,1352800.0
2011-01-18 09:30:00,6.54,6.65,6.54,6.64,501600.0,5.737,5.8335,5.737,5.8247,501600.0
2011-01-18 09:40:00,6.64,6.65,6.62,6.63,502400.0,5.8247,5.8335,5.8071,5.8159,502400.0
2011-01-18 09:50:00,6.63,6.66,6.63,6.66,418400.0,5.8159,5.8422,5.8159,5.8422,418400.0
2011-01-18 10:00:00,6.66,6.68,6.65,6.65,344800.0,5.8422,5.8598,5.8335,5.8335,344800.0
2011-01-18 10:10:00,6.65,6.67,6.65,6.66,184800.0,5.8335,5.851,5.8335,5.8422,184800.0
2011-01-18 10:20:00,6.66,6.67,6.65,6.65,225600.0,5.8422,5.851,5.8335,5.8335,225600.0
2011-01-18 10:30:00,6.65,6.65,6.62,6.62,292000.0,5.8335,5.8335,5.8071,5.8071,292000.0
2011-01-18 10:40:00,6.62,6.63,6.61,6.62,382400.0,5.8071,5.8159,5.7984,5.8071,382400.0
2011-01-18 10:50:00,6.62,6.62,6.61,6.61,144000.0,5.8071,5.8071,5.7984,5.7984,144000.0
2011-01-18 11:00:00,6.62,6.66,6.61,6.66,585600.0,5.8071,5.8422,5.7984,5.8422,585600.0
2011-01-18 11:10:00,6.66,6.66,6.66,6.66,158400.0,5.8422,5.8422,5.8422,5.8422,158400.0
2011-01-18 11:20:00,6.66,6.68,6.66,6.68,330400.0,5.8422,5.8598,5.8422,5.8598,330400.0
2011-01-18 11:30:00,6.68,6.68,6.66,6.66,145600.0,5.8598,5.8598,5.8422,5.8422,145600.0
2011-01-18 11:40:00,6.66,6.67,6.66,6.66,145600.0,5.8422,5.851,5.8422,5.8422,145600.0
2011-01-18 11:50:00,6.66,6.66,6.65,6.65,128800.0,5.8422,5.8422,5.8335,5.8335,128800.0
2011-01-18 12:00:00,6.65,6.65,6.64,6.65,124800.0,5.8335,5.8335,5.8247,5.8335,124800.0
2011-01-18 12:10:00,6.65,6.67,6.65,6.67,125600.0,5.8335,5.851,5.8335,5.851,125600.0
2011-01-18 12:20:00,6.67,6.67,6.66,6.66,92800.0,5.851,5.851,5.8422,5.8422,92800.0
2011-01-18 12:30:00,6.66,6.68,6.66,6.67,123200.0,5.8422,5.8598,5.8422,5.851,123200.0
2011-01-18 12:40:00,6.67,6.68,6.67,6.68,169600.0,5.851,5.8598,5.851,5.8598,169600.0
2011-01-18 12:50:00,6.68,6.7,6.68,6.69,188000.0,5.8598,5.8773,5.8598,5.8685,188000.0
2011-01-18 13:00:00,6.7,6.71,6.69,6.7,112800.0,5.8773,5.8861,5.8685,5.8773,112800.0
2011-01-18 13:10:00,6.7,6.71,6.7,6.7,166400.0,5.8773,5.8861,5.8773,5.8773,166400.0
2011-01-18 13:20:00,6.7,6.71,6.69,6.69,111200.0,5.8773,5.8861,5.8685,5.8685,111200.0
2011-01-18 13:30:00,6.69,6.69,6.68,6.68,202400.0,5.8685,5.8685,5.8598,5.8598,202400.0
2011-01-18 13:40:00,6.68,6.69,6.68,6.68,160800.0,5.8598,5.8685,5.8598,5.8598,160800.0
2011-01-18 13:50:00,6.68,6.68,6.68,6.68,116800.0,5.8598,5.8598,5.8598,5.8598,116800.0
2011-01-18 14:00:00,6.68,6.71,6.68,6.71,171200.0,5.8598,5.8861,5.8598,5.8861,171200.0
2011-01-18 14:10:00,6.71,6.71,6.69,6.7,109600.0,5.8861,5.8861,5.8685,5.8773,109600.0
2011-01-18 14:20:00,6.7,6.7,6.69,6.69,120800.0,5.8773,5.8773,5.8685,5.8685,120800.0
2011-01-18 14:30:00,6.69,6.69,6.68,6.68,134400.0,5.8685,5.8685,5.8598,5.8598,134400.0
2011-01-18 14:40:00,6.68,6.68,6.67,6.68,179200.0,5.8598,5.8598,5.851,5.8598,179200.0
2011-01-18 14:50:00,6.68,6.69,6.68,6.68,94400.0,5.8598,5.8685,5.8598,5.8598,94400.0
2011-01-18 15:00:00,6.68,6.68,6.67,6.67,219200.0,5.8598,5.8598,5.851,5.851,219200.0
2011-01-18 15:10:00,6.67,6.68,6.67,6.68,357600.0,5.851,5.8598,5.851,5.8598,357600.0
2011-01-18 15:20:00,6.68,6.68,6.67,6.67,325600.0,5.8598,5.8598,5.851,5.851,325600.0
2011-01-18 15:30:00,6.67,6.67,6.66,6.67,454400.0,5.851,5.851,5.8422,5.851,454400.0
2011-01-18 15:40:00,6.67,6.67,6.65,6.65,576800.0,5.851,5.851,5.8335,5.8335,576800.0
2011-01-18 15:50:00,6.65,6.65,6.61,6.61,1673600.0,5.8335,5.8335,5.7984,5.7984,1673600.0
2011-01-19 09:30:00,6.59,6.59,6.32,6.48,1711200.0,5.7808,5.7808,5.544,5.6843,1711200.0
2011-01-19 09:40:00,6.48,6.56,6.48,6.52,1037600.0,5.6843,5.7545,5.6843,5.7194,1037600.0
2011-01-19 09:50:00,6.52,6.55,6.51,6.55,1008000.0,5.7194,5.7457,5.7106,5.7457,1008000.0
2011-01-19 10:00:00,6.55,6.61,6.54,6.57,595200.0,5.7457,5.7984,5.737,5.7633,595200.0
2011-01-19 10:10:00,6.57,6.57,6.54,6.54,471200.0,5.7633,5.7633,5.737,5.737,471200.0
2011-01-19 10:20:00,6.54,6.55,6.5,6.51,308800.0,5.737,5.7457,5.7019,5.7106,308800.0
2011-01-19 10:30:00,6.51,6.51,6.49,6.5,1016800.0,5.7106,5.7106,5.6931,5.7019,1016800.0
2011-01-19 10:40:00,6.5,6.51,6.48,6.5,708800.0,5.7019,5.7106,5.6843,5.7019,708800.0
2011-01-19 10:50:00,6.5,6.52,6.5,6.51,610400.0,5.7019,5.7194,5.7019,5.7106,610400.0
2011-01-19 11:00:00,6.5,6.55,6.5,6.54,437600.0,5.7019,5.7457,5.7019,5.737,437600.0
2011-01-19 11:10:00,6.55,6.55,6.53,6.54,247200.0,5.7457,5.7457,5.7282,5.737,247200.0
2011-01-19 11:20:00,6.53,6.54,6.53,6.53,175200.0,5.7282,5.737,5.7282,5.7282,175200.0
2011-01-19 11:30:00,6.53,6.55,6.53,6.55,128800.0,5.7282,5.7457,5.7282,5.7457,128800.0
2011-01-19 11:40:00,6.55,6.55,6.53,6.53,228000.0,5.7457,5.7457,5.7282,5.7282,228000.0
2011-01-19 11:50:00,6.53,6.55,6.53,6.55,342400.0,5.7282,5.7457,5.7282,5.7457,342400.0
2011-01-19 12:00:00,6.55,6.55,6.54,6.55,339200.0,5.7457,5.7457,5.737,5.7457,339200.0
2011-01-19 12:10:00,6.55,6.56,6.53,6.53,340000.0,5.7457,5.7545,5.7282,5.7282,340000.0
2011-01-19 12:20:00,6.53,6.54,6.52,6.52,189600.0,5.7282,5.737,5.7194,5.7194,189600.0
2011-01-19 12:30:00,6.52,6.52,6.5,6.51,148000.0,5.7194,5.7194,5.7019,5.7106,148000.0
2011-01-19 12:40:00,6.51,6.51,6.5,6.5,199200.0,5.7106,5.7106,5.7019,5.7019,199200.0
2011-01-19 12:50:00,6.5,6.52,6.5,6.52,408800.0,5.7019,5.7194,5.7019,5.7194,408800.0
2011-01-19 13:00:00,6.52,6.52,6.5,6.52,256000.0,5.7194,5.7194,5.7019,5.7194,256000.0
2011-01-19 13:10:00,6.52,6.53,6.52,6.53,195200.0,5.7194,5.7282,5.7194,5.7282,195200.0
2011-01-19 13:20:00,6.53,6.53,6.51,6.52,196800.0,5.7282,5.7282,5.7106,5.7194,196800.0
2011-01-19 13:30:00,6.52,6.53,6.51,6.52,294400.0,5.7194,5.7282,5.7106,5.7194,294400.0
2011-01-19 13:40:00,6.52,6.52,6.51,6.51,187200.0,5.7194,5.7194,5.7106,5.7106,187200.0
2011-01-19 13:50:00,6.51,6.53,6.51,6.53,234400.0,5.7106,5.7282,5.7106,5.7282,234400.0
2011-01-19 14:00:00,6.53,6.53,6.52,6.52,195200.0,5.7282,5.7282,5.7194,5.7194,195200.0
2011-01-19 14:10:00,6.52,6.54,6.52,6.54,314400.0,5.7194,5.737,5.7194,5.737,314400.0
2011-01-19 14:20:00,6.54,6.56,6.54,6.55,247200.0,5.737,5.7545,5.737,5.7457,247200.0
2011-01-19 14:30:00,6.55,6.58,6.55,6.58,584800.0,5.7457,5.7721,5.7457,5.7721,584800.0
2011-01-19 14:40:00,6.57,6.58,6.56,6.58,524800.0,5.7633,5.7721,5.7545,5.7721,524800.0
2011-01-19 14:50:00,6.58,6.58,6.56,6.57,414400.0,5.7721,5.7721,5.7545,5.7633,414400.0
2011-01-19 15:00:00,6.57,6.58,6.57,6.57,402400.0,5.7633,5.7721,5.7633,5.7633,402400.0
2011-01-19 15:10:00,6.57,6.58,6.56,6.57,429600.0,5.7633,5.7721,5.7545,5.7633,429600.0
2011-01-19 15:20:00,6.57,6.59,6.57,6.59,376800.0,5.7633,5.7808,5.7633,5.7808,376800.0
2011-01-19 15:30:00,6.59,6.61,6.58,6.6,734400.0,5.7808,5.7984,5.7721,5.7896,734400.0
2011-01-19 15:40:00,6.6,6.61,6.59,6.61,718400.0,5.7896,5.7984,5.7808,5.7984,718400.0
2011-01-19 15:50:00,6.61,6.63,6.61,6.61,2052000.0,5.7984,5.8159,5.7984,5.7984,2052000.0
2011-01-20 09:30:00,6.64,6.68,6.56,6.57,343200.0,5.8247,5.8598,5.7545,5.7633,343200.0
2011-01-20 09:40:00,6.57,6.58,6.54,6.54,1660800.0,5.7633,5.7721,5.737,5.737,1660800.0
2011-01-20 09:50:00,6.54,6.58,6.53,6.54,1964800.0,5.737,5.7721,5.7282,5.737,1964800.0
2011-01-20 10:00:00,6.54,6.55,6.51,6.51,251200.0,5.737,5.7457,5.7106,5.7106,251200.0
2011-01-20 10:10:00,6.52,6.54,6.51,6.53,230400.0,5.7194,5.737,5.7106,5.7282,230400.0
2011-01-20 10:20:00,6.52,6.54,6.51,6.54,160800.0,5.7194,5.737,5.7106,5.737,160800.0
2011-01-20 10:30:00,6.54,6.55,6.52,6.53,206400.0,5.737,5.7457,5.7194,5.7282,206400.0
2011-01-20 10:40:00,6.53,6.55,6.53,6.55,673600.0,5.7282,5.7457,5.7282,5.7457,673600.0
2011-01-20 10:50:00,6.55,6.55,6.52,6.53,934400.0,5.7457,5.7457,5.7194,5.7282,934400.0
2011-01-20 11:00:00,6.53,6.54,6.52,6.53,228800.0,5.7282,5.737,5.7194,5.7282,228800.0
2011-01-20 11:10:00,6.53,6.54,6.53,6.54,224000.0,5.7282,5.737,5.7282,5.737,224000.0
2011-01-20 11:20:00,6.54,6.54,6.53,6.54,431200.0,5.737,5.737,5.7282,5.737,431200.0
2011-01-20 11:30:00,6.54,6.55,6.53,6.55,332000.0,5.737,5.7457,5.7282,5.7457,332000.0
2011-01-20 11:40:00,6.55,6.56,6.55,6.56,385600.0,5.7457,5.7545,5.7457,5.7545,385600.0
2011-01-20 11:50:00,6.56,6.57,6.55,6.57,150400.0,5.7545,5.7633,5.7457,5.7633,150400.0
2011-01-20 12:00:00,6.57,6.57,6.56,6.57,149600.0,5.7633,5.7633,5.7545,5.7633,149600.0
2011-01-20 12:10:00,6.57,6.57,6.56,6.56,259200.0,5.7633,5.7633,5.7545,5.7545,259200.0
2011-01-20 12:20:00,6.56,6.56,6.53,6.53,229600.0,5.7545,5.7545,5.7282,5.7282,229600.0
2011-01-20 12:30:00,6.53,6.55,6.53,6.54,192000.0,5.7282,5.7457,5.7282,5.737,192000.0
2011-01-20 12:40:00,6.54,6.55,6.53,6.54,215200.0,5.737,5.7457,5.7282,5.737,215200.0
2011-01-20 12:50:00,6.54,6.56,6.54,6.56,213600.0,5.737,5.7545,5.737,5.7545,213600.0
2011-01-20 13:00:00,6.56,6.56,6.55,6.56,246400.0,5.7545,5.7545,5.7457,5.7545,246400.0
2011-01-20 13:10:00,6.56,6.57,6.56,6.57,410400.0,5.7545,5.7633,5.7545,5.7633,410400.0
2011-01-20 13:20:00,6.57,6.57,6.56,6.57,125600.0,5.7633,5.7633,5.7545,5.7633,125600.0
2011-01-20 13:30:00,6.56,6.57,6.56,6.57,95200.0,5.7545,5.7633,5.7545,5.7633,95200.0
2011-01-20 13:40:00,6.57,6.57,6.56,6.56,121600.0,5.7633,5.7633,5.7545,5.7545,121600.0
2011-01-20 13:50:00,6.56,6.57,6.56,6.56,186400.0,5.7545,5.7633,5.7545,5.7545,186400.0
2011-01-20 14:00:00,6.56,6.56,6.55,6.55,92000.0,5.7545,5.7545,5.7457,5.7457,92000.0
2011-01-20 14:10:00,6.55,6.56,6.55,6.55,156800.0,5.7457,5.7545,5.7457,5.7457,156800.0
2011-01-20 14:20:00,6.55,6.56,6.55,6.56,156000.0,5.7457,5.7545,5.7457,5.7545,156000.0
2011-01-20 14:30:00,6.56,6.57,6.55,6.55,348000.0,5.7545,5.7633,5.7457,5.7457,348000.0
2011-01-20 14:40:00,6.55,6.57,6.55,6.57,259200.0,5.7457,5.7633,5.7457,5.7633,259200.0
2011-01-20 14:50:00,6.57,6.58,6.57,6.57,139200.0,5.7633,5.7721,5.7633,5.7633,139200.0
2011-01-20 15:00:00,6.57,6.57,6.56,6.57,207200.0,5.7633,5.7633,5.7545,5.7633,207200.0
2011-01-20 15:10:00,6.57,6.58,6.56,6.57,184800.0,5.7633,5.7721,5.7545,5.7633,184800.0
2011-01-20 15:20:00,6.57,6.57,6.54,6.54,143200.0,5.7633,5.7633,5.737,5.737,143200.0
2011-01-20 15:30:00,6.54,6.55,6.54,6.55,258400.0,5.737,5.7457,5.737,5.7457,258400.0
2011-01-20 15:40:00,6.55,6.55,6.53,6.54,400800.0,5.7457,5.7457,5.7282,5.737,400800.0
2011-01-20 15:50:00,6.54,6.55,6.54,6.55,582400.0,5.737,5.7457,5.737,5.7457,582400.0
2011-01-21 09:30:00,6.61,6.64,6.58,6.64,6596800.0,5.7984,5.8247,5.7721,5.8247,6596800.0
2011-01-21 09:40:00,6.64,6.67,6.64,6.64,161600.0,5.8247,5.851,5.8247,5.8247,161600.0
2011-01-21 09:50:00,6.64,6.65,6.63,6.64,360800.0,5.8247,5.8335,5.8159,5.8247,360800.0
2011-01-21 10:00:00,6.64,6.64,6.63,6.64,284000.0,5.8247,5.8247,5.8159,5.8247,284000.0
2011-01-21 10:10:00,6.64,6.66,6.64,6.66,299200.0,5.8247,5.8422,5.8247,5.8422,299200.0
2011-01-21 10:20:00,6.66,6.67,6.66,6.66,161600.0,5.8422,5.851,5.8422,5.8422,161600.0
2011-01-21 10:30:00,6.66,6.67,6.63,6.65,482400.0,5.8422,5.851,5.8159,5.8335,482400.0
2011-01-21 10:40:00,6.64,6.66,6.64,6.65,118400.0,5.8247,5.8422,5.8247,5.8335,118400.0
2011-01-21 10:50:00,6.65,6.67,6.65,6.66,107200.0,5.8335,5.851,5.8335,5.8422,107200.0
2011-01-21 11:00:00,6.66,6.67,6.66,6.67,164800.0,5.8422,5.851,5.8422,5.851,164800.0
2011-01-21 11:10:00,6.67,6.67,6.66,6.67,161600.0,5.851,5.851,5.8422,5.851,161600.0
2011-01-21 11:20:00,6.67,6.68,6.67,6.68,113600.0,5.851,5.8598,5.851,5.8598,113600.0
2011-01-21 11:30:00,6.68,6.69,6.68,6.69,300000.0,5.8598,5.8685,5.8598,5.8685,300000.0
2011-01-21 11:40:00,6.68,6.69,6.67,6.68,430400.0,5.8598,5.8685,5.851,5.8598,430400.0
2011-01-21 11:50:00,6.68,6.69,6.67,6.68,193600.0,5.8598,5.8685,5.851,5.8598,193600.0
2011-01-21 12:00:00,6.68,6.68,6.66,6.68,164000.0,5.8598,5.8598,5.8422,5.8598,164000.0
2011-01-21 12:10:00,6.68,6.68,6.67,6.68,174400.0,5.8598,5.8598,5.851,5.8598,174400.0
2011-01-21 12:20:00,6.68,6.7,6.68,6.7,122400.0,5.8598,5.8773,5.8598,5.8773,122400.0
2011-01-21 12:30:00,6.69,6.69,6.67,6.67,172000.0,5.8685,5.8685,5.851,5.851,172000.0
2011-01-21 12:40:00,6.68,6.68,6.64,6.66,382400.0,5.8598,5.8598,5.8247,5.8422,382400.0
2011-01-21 12:50:00,6.66,6.67,6.66,6.67,156000.0,5.8422,5.851,5.8422,5.851,156000.0
2011-01-21 13:00:00,6.67,6.67,6.65,6.65,64800.0,5.851,5.851,5.8335,5.8335,64800.0
2011-01-21 13:10:00,6.65,6.66,6.64,6.66,72000.0,5.8335,5.8422,5.8247,5.8422,72000.0
2011-01-21 13:20:00,6.66,6.66,6.66,6.66,64000.0,5.8422,5.8422,5.8422,5.8422,64000.0
2011-01-21 13:30:00,6.66,6.67,6.66,6.67,116000.0,5.8422,5.851,5.8422,5.851,116000.0
2011-01-21 13:40:00,6.67,6.67,6.66,6.66,428800.0,5.851,5.851,5.8422,5.8422,428800.0
2011-01-21 13:50:00,6.66,6.67,6.65,6.65,400800.0,5.8422,5.851,5.8335,5.8335,400800.0
2011-01-21 14:00:00,6.65,6.66,6.64,6.65,342400.0,5.8335,5.8422,5.8247,5.8335,342400.0
2011-01-21 14:10:00,6.65,6.65,6.64,6.64,423200.0,5.8335,5.8335,5.8247,5.8247,423200.0
2011-01-21 14:20:00,6.64,6.66,6.64,6.66,594400.0,5.8247,5.8422,5.8247,5.8422,594400.0
2011-01-21 14:30:00,6.66,6.66,6.65,6.66,555200.0,5.8422,5.8422,5.8335,5.8422,555200.0
2011-01-21 14:40:00,6.66,6.66,6.65,6.66,628800.0,5.8422,5.8422,5.8335,5.8422,628800.0
2011-01-21 14:50:00,6.66,6.67,6.66,6.66,343200.0,5.8422,5.851,5.8422,5.8422,343200.0
2011-01-21 15:00:00,6.66,6.67,6.66,6.66,700000.0,5.8422,5.851,5.8422,5.8422,700000.0
2011-01-21 15:10:00,6.66,6.67,6.66,6.66,361600.0,5.8422,5.851,5.8422,5.8422,361600.0
2011-01-21 15:20:00,6.66,6.67,6.66,6.67,324800.0,5.8422,5.851,5.8422,5.851,324800.0
2011-01-21 15:30:00,6.67,6.67,6.65,6.66,367200.0,5.851,5.851,5.8335,5.8422,367200.0
2011-01-21 15:40:00,6.66,6.66,6.65,6.66,634400.0,5.8422,5.8422,5.8335,5.8422,634400.0
2011-01-21 15:50:00,6.66,6.66,6.65,6.66,1182400.0,5.8422,5.8422,5.8335,5.8422,1182400.0
2011-01-24 09:30:00,6.64,6.67,6.63,6.66,442400.0,5.8247,5.851,5.8159,5.8422,442400.0
2011-01-24 09:40:00,6.66,6.67,6.65,6.67,148800.0,5.8422,5.851,5.8335,5.851,148800.0
2011-01-24 09:50:00,6.67,6.68,6.66,6.67,328800.0,5.851,5.8598,5.8422,5.851,328800.0
2011-01-24 10:00:00,6.67,6.68,6.66,6.68,744000.0,5.851,5.8598,5.8422,5.8598,744000.0
2011-01-24 10:10:00,6.68,6.68,6.63,6.63,1137600.0,5.8598,5.8598,5.8159,5.8159,1137600.0
2011-01-24 10:20:00,6.63,6.69,6.63,6.68,260000.0,5.8159,5.8685,5.8159,5.8598,260000.0
2011-01-24 10:30:00,6.68,6.71,6.68,6.71,447200.0,5.8598,5.8861,5.8598,5.8861,447200.0
2011-01-24 10:40:00,6.71,6.74,6.71,6.74,494400.0,5.8861,5.9124,5.8861,5.9124,494400.0
2011-01-24 10:50:00,6.74,6.79,6.73,6.77,1076800.0,5.9124,5.9563,5.9036,5.9387,1076800.0
2011-01-24 11:00:00,6.76,6.79,6.76,6.78,228000.0,5.93,5.9563,5.93,5.9475,228000.0
2011-01-24 11:10:00,6.78,6.78,6.76,6.78,284800.0,5.9475,5.9475,5.93,5.9475,284800.0
2011-01-24 11:20:00,6.78,6.81,6.78,6.8,226400.0,5.9475,5.9738,5.9475,5.965,226400.0
2011-01-24 11:30:00,6.8,6.81,6.79,6.79,224800.0,5.965,5.9738,5.9563,5.9563,224800.0
2011-01-24 11:40:00,6.79,6.8,6.79,6.8,170400.0,5.9563,5.965,5.9563,5.965,170400.0
2011-01-24 11:50:00,6.8,6.85,6.8,6.84,592800.0,5.965,6.0089,5.965,6.0001,592800.0
2011-01-24 12:00:00,6.84,6.86,6.83,6.84,653600.0,6.0001,6.0177,5.9914,6.0001,653600.0
2011-01-24 12:10:00,6.84,6.84,6.81,6.82,930400.0,6.0001,6.0001,5.9738,5.9826,930400.0
2011-01-24 12:20:00,6.83,6.84,6.82,6.82,607200.0,5.9914,6.0001,5.9826,5.9826,607200.0
2011-01-24 12:30:00,6.82,6.84,6.82,6.83,255200.0,5.9826,6.0001,5.9826,5.9914,255200.0
2011-01-24 12:40:00,6.84,6.84,6.84,6.84,278400.0,6.0001,6.0001,6.0001,6.0001,278400.0
2011-01-24 12:50:00,6.84,6.85,6.84,6.84,164000.0,6.0001,6.0089,6.0001,6.0001,164000.0
2011-01-24 13:00:00,6.84,6.85,6.83,6.84,172800.0,6.0001,6.0089,5.9914,6.0001,172800.0
2011-01-24 13:10:00,6.84,6.86,6.84,6.85,367200.0,6.0001,6.0177,6.0001,6.0089,367200.0
2011-01-24 13:20:00,6.85,6.86,6.84,6.84,189600.0,6.0089,6.0177,6.0001,6.0001,189600.0
2011-01-24 13:30:00,6.85,6.85,6.84,6.85,208000.0,6.0089,6.0089,6.0001,6.0089,208000.0
2011-01-24 13:40:00,6.85,6.85,6.84,6.85,254400.0,6.0089,6.0089,6.0001,6.0089,254400.0
2011-01-24 13:50:00,6.84,6.85,6.82,6.84,306400.0,6.0001,6.0089,5.9826,6.0001,306400.0
2011-01-24 14:00:00,6.84,6.85,6.83,6.85,669600.0,6.0001,6.0089,5.9914,6.0089,669600.0
2011-01-24 14:10:00,6.85,6.87,6.85,6.86,228800.0,6.0089,6.0264,6.0089,6.0177,228800.0
2011-01-24 14:20:00,6.86,6.86,6.84,6.84,319200.0,6.0177,6.0177,6.0001,6.0001,319200.0
2011-01-24 14:30:00,6.84,6.85,6.84,6.85,176000.0,6.0001,6.0089,6.0001,6.0089,176000.0
2011-01-24 14:40:00,6.85,6.86,6.84,6.84,222400.0,6.0089,6.0177,6.0001,6.0001,222400.0
2011-01-24 14:50:00,6.84,6.85,6.83,6.84,255200.0,6.0001,6.0089,5.9914,6.0001,255200.0
2011-01-24 15:00:00,6.83,6.84,6.83,6.83,254400.0,5.9914,6.0001,5.9914,5.9914,254400.0
2011-01-24 15:10:00,6.83,6.84,6.82,6.83,312800.0,5.9914,6.0001,5.9826,5.9914,312800.0
2011-01-24 15:20:00,6.83,6.83,6.82,6.82,350400.0,5.9914,5.9914,5.9826,5.9826,350400.0
2011-01-24 15:30:00,6.82,6.83,6.82,6.83,451200.0,5.9826,5.9914,5.9826,5.9914,451200.0
2011-01-24 15:40:00,6.83,6.84,6.83,6.84,500800.0,5.9914,6.0001,5.9914,6.0001,500800.0
2011-01-24 15:50:00,6.83,6.84,6.83,6.84,667200.0,5.9914,6.0001,5.9914,6.0001,667200.0
2011-01-25 09:30:00,6.83,6.84,6.8,6.84,397600.0,5.9914,6.0001,5.965,6.0001,397600.0
2011-01-25 09:40:00,6.84,6.85,6.83,6.84,328000.0,6.0001,6.0089,5.9914,6.0001,328000.0
2011-01-25 09:50:00,6.84,6.85,6.84,6.85,276000.0,6.0001,6.0089,6.0001,6.0089,276000.0
2011-01-25 10:00:00,6.84,6.86,6.83,6.83,218400.0,6.0001,6.0177,5.9914,5.9914,218400.0
2011-01-25 10:10:00,6.83,6.84,6.81,6.81,193600.0,5.9914,6.0001,5.9738,5.9738,193600.0
2011-01-25 10:20:00,6.81,6.81,6.8,6.81,125600.0,5.9738,5.9738,5.965,5.9738,125600.0
2011-01-25 10:30:00,6.81,6.83,6.81,6.82,151200.0,5.9738,5.9914,5.9738,5.9826,151200.0
2011-01-25 10:40:00,6.82,6.83,6.81,6.81,240000.0,5.9826,5.9914,5.9738,5.9738,240000.0
2011-01-25 10:50:00,6.81,6.82,6.81,6.81,227200.0,5.9738,5.9826,5.9738,5.9738,227200.0
2011-01-25 11:00:00,6.81,6.81,6.8,6.8,135200.0,5.9738,5.9738,5.965,5.965,135200.0
2011-01-25 11:10:00,6.8,6.8,6.76,6.78,263200.0,5.965,5.965,5.93,5.9475,263200.0
2011-01-25 11:20:00,6.78,6.79,6.76,6.78,262400.0,5.9475,5.9563,5.93,5.9475,262400.0
2011-01-25 11:30:00,6.78,6.79,6.77,6.79,187200.0,5.9475,5.9563,5.9387,5.9563,187200.0
2011-01-25 11:40:00,6.79,6.8,6.78,6.78,621600.0,5.9563,5.965,5.9475,5.9475,621600.0
2011-01-25 11:50:00,6.78,6.81,6.78,6.81,240800.0,5.9475,5.9738,5.9475,5.9738,240800.0
2011-01-25 12:00:00,6.81,6.81,6.81,6.81,329600.0,5.9738,5.9738,5.9738,5.9738,329600.0
2011-01-25 12:10:00,6.81,6.82,6.81,6.81,312800.0,5.9738,5.9826,5.9738,5.9738,312800.0
2011-01-25 12:20:00,6.81,6.83,6.81,6.82,141600.0,5.9738,5.9914,5.9738,5.9826,141600.0
2011-01-25 12:30:00,6.82,6.83,6.82,6.82,108800.0,5.9826,5.9914,5.9826,5.9826,108800.0
2011-01-25 12:40:00,6.82,6.85,6.82,6.85,180000.0,5.9826,6.0089,5.9826,6.0089,180000.0
2011-01-25 12:50:00,6.85,6.86,6.83,6.84,290400.0,6.0089,6.0177,5.9914,6.0001,290400.0
2011-01-25 13:00:00,6.84,6.84,6.82,6.83,186400.0,6.0001,6.0001,5.9826,5.9914,186400.0
2011-01-25 13:10:00,6.83,6.84,6.83,6.83,305600.0,5.9914,6.0001,5.9914,5.9914,305600.0
2011-01-25 13:20:00,6.83,6.84,6.83,6.84,255200.0,5.9914,6.0001,5.9914,6.0001,255200.0
2011-01-25 13:30:00,6.84,6.85,6.84,6.85,244000.0,6.0001,6.0089,6.0001,6.0089,244000.0
2011-01-25 13:40:00,6.85,6.85,6.85,6.85,161600.0,6.0089,6.0089,6.0089,6.0089,161600.0
2011-01-25 13:50:00,6.85,6.85,6.84,6.84,295200.0,6.0089,6.0089,6.0001,6.0001,295200.0
2011-01-25 14:00:00,6.84,6.85,6.84,6.84,292800.0,6.0001,6.0089,6.0001,6.0001,292800.0
2011-01-25 14:10:00,6.84,6.84,6.81,6.82,272800.0,6.0001,6.0001,5.9738,5.9826,272800.0
2011-01-25 14:20:00,6.82,6.82,6.81,6.82,408800.0,5.9826,5.9826,5.9738,5.9826,408800.0
2011-01-25 14:30:00,6.82,6.83,6.81,6.83,318400.0,5.9826,5.9914,5.9738,5.9914,318400.0
2011-01-25 14:40:00,6.83,6.83,6.81,6.81,335200.0,5.9914,5.9914,5.9738,5.9738,335200.0
2011-01-25 14:50:00,6.81,6.83,6.8,6.83,256000.0,5.9738,5.9914,5.965,5.9914,256000.0
2011-01-25 15:00:00,6.82,6.84,6.82,6.83,301600.0,5.9826,6.0001,5.9826,5.9914,301600.0
2011-01-25 15:10:00,6.83,6.84,6.83,6.84,195200.0,5.9914,6.0001,5.9914,6.0001,195200.0
2011-01-25 15:20:00,6.84,6.86,6.84,6.85,2249600.0,6.0001,6.0177,6.0001,6.0089,2249600.0
2011-01-25 15:30:00,6.85,6.86,6.84,6.84,341600.0,6.0089,6.0177,6.0001,6.0001,341600.0
2011-01-25 15:40:00,6.84,6.87,6.84,6.86,369600.0,6.0001,6.0264,6.0001,6.0177,369600.0
2011-01-25 15:50:00,6.86,6.88,6.86,6.88,1748800.0,6.0177,6.0352,6.0177,6.0352,1748800.0
2011-01-26 09:30:00,6.89,6.92,6.85,6.88,540000.0,6.044,6.0703,6.0089,6.0352,540000.0
2011-01-26 09:40:00,6.88,6.89,6.82,6.82,4164800.0,6.0352,6.044,5.9826,5.9826,4164800.0
2011-01-26 09:50:00,6.82,6.83,6.81,6.83,308800.0,5.9826,5.9914,5.9738,5.9914,308800.0
2011-01-26 10:00:00,6.83,6.86,6.82,6.86,250400.0,5.9914,6.0177,5.9826,6.0177,250400.0
2011-01-26 10:10:00,6.86,6.88,6.85,6.87,247200.0,6.0177,6.0352,6.0089,6.0264,247200.0
2011-01-26 10:20:00,6.87,6.91,6.87,6.9,288800.0,6.0264,6.0615,6.0264,6.0528,288800.0
2011-01-26 10:30:00,6.9,6.91,6.89,6.91,306400.0,6.0528,6.0615,6.044,6.0615,306400.0
2011-01-26 10:40:00,6.9,6.92,6.9,6.91,394400.0,6.0528,6.0703,6.0528,6.0615,394400.0
2011-01-26 10:50:00,6.91,6.91,6.89,6.89,397600.0,6.0615,6.0615,6.044,6.044,397600.0
2011-01-26 11:00:00,6.89,6.9,6.89,6.9,216000.0,6.044,6.0528,6.044,6.0528,216000.0
2011-01-26 11:10:00,6.9,6.9,6.88,6.89,281600.0,6.0528,6.0528,6.0352,6.044,281600.0
2011-01-26 11:20:00,6.88,6.89,6.87,6.88,175200.0,6.0352,6.044,6.0264,6.0352,175200.0
2011-01-26 11:30:00,6.88,6.88,6.88,6.88,145600.0,6.0352,6.0352,6.0352,6.0352,145600.0
2011-01-26 11:40:00,6.88,6.89,6.88,6.89,200800.0,6.0352,6.044,6.0352,6.044,200800.0
2011-01-26 11:50:00,6.89,6.89,6.88,6.89,208000.0,6.044,6.044,6.0352,6.044,208000.0
2011-01-26 12:00:00,6.89,6.9,6.89,6.9,258400.0,6.044,6.0528,6.044,6.0528,258400.0
2011-01-26 12:10:00,6.9,6.9,6.9,6.9,116000.0,6.0528,6.0528,6.0528,6.0528,116000.0
2011-01-26 12:20:00,6.9,6.91,6.9,6.91,184000.0,6.0528,6.0615,6.0528,6.0615,184000.0
2011-01-26 12:30:00,6.91,6.92,6.91,6.92,116800.0,6.0615,6.0703,6.0615,6.0703,116800.0
2011-01-26 12:40:00,6.92,6.93,6.91,6.92,171200.0,6.0703,6.0791,6.0615,6.0703,171200.0
2011-01-26 12:50:00,6.92,6.92,6.91,6.92,98400.0,6.0703,6.0703,6.0615,6.0703,98400.0
2011-01-26 13:00:00,6.92,6.92,6.9,6.9,107200.0,6.0703,6.0703,6.0528,6.0528,107200.0
2011-01-26 13:10:00,6.9,6.9,6.9,6.9,77600.0,6.0528,6.0528,6.0528,6.0528,77600.0
2011-01-26 13:20:00,6.9,6.9,6.89,6.9,95200.0,6.0528,6.0528,6.044,6.0528,95200.0
2011-01-26 13:30:00,6.9,6.91,6.9,6.9,99200.0,6.0528,6.0615,6.0528,6.0528,99200.0
2011-01-26 13:40:00,6.91,6.91,6.91,6.91,50400.0,6.0615,6.0615,6.0615,6.0615,50400.0
2011-01-26 13:50:00,6.91,6.91,6.91,6.91,106400.0,6.0615,6.0615,6.0615,6.0615,106400.0
2011-01-26 14:00:00,6.91,6.91,6.91,6.91,283200.0,6.0615,6.0615,6.0615,6.0615,283200.0
2011-01-26 14:10:00,6.91,6.92,6.91,6.91,196800.0,6.0615,6.0703,6.0615,6.0615,196800.0
2011-01-26 14:20:00,6.91,6.92,6.9,6.91,392000.0,6.0615,6.0703,6.0528,6.0615,392000.0
2011-01-26 14:30:00,6.91,6.93,6.9,6.92,303200.0,6.0615,6.0791,6.0528,6.0703,303200.0
2011-01-26 14:40:00,6.92,6.94,6.92,6.93,169600.0,6.0703,6.0879,6.0703,6.0791,169600.0
2011-01-26 14:50:00,6.93,6.93,6.91,6.93,135200.0,6.0791,6.0791,6.0615,6.0791,135200.0
2011-01-26 15:00:00,6.93,6.94,6.92,6.93,175200.0,6.0791,6.0879,6.0703,6.0791,175200.0
2011-01-26 15:10:00,6.93,6.94,6.92,6.92,163200.0,6.0791,6.0879,6.0703,6.0703,163200.0
2011-01-26 15:20:00,6.92,6.93,6.91,6.92,221600.0,6.0703,6.0791,6.0615,6.0703,221600.0
2011-01-26 15:30:00,6.92,6.92,6.9,6.91,445600.0,6.0703,6.0703,6.0528,6.0615,445600.0
2011-01-26 15:40:00,6.91,6.93,6.91,6.92,318400.0,6.0615,6.0791,6.0615,6.0703,318400.0
2011-01-26 15:50:00,6.92,6.93,6.92,6.92,635200.0,6.0703,6.0791,6.0703,6.0703,635200.0
2011-01-27 09:30:00,6.96,7.02,6.96,6.99,576800.0,6.1054,6.158,6.1054,6.1317,576800.0
2011-01-27 09:40:00,6.99,7.01,6.99,7.0,473600.0,6.1317,6.1493,6.1317,6.1405,473600.0
2011-01-27 09:50:00,7.0,7.01,7.0,7.0,301600.0,6.1405,6.1493,6.1405,6.1405,301600.0
2011-01-27 10:00:00,7.01,7.02,7.0,7.02,427200.0,6.1493,6.158,6.1405,6.158,427200.0
2011-01-27 10:10:00,7.02,7.03,7.01,7.03,278400.0,6.158,6.1668,6.1493,6.1668,278400.0
2011-01-27 10:20:00,7.03,7.05,7.03,7.05,274400.0,6.1668,6.1843,6.1668,6.1843,274400.0
2011-01-27 10:30:00,7.05,7.05,7.04,7.04,224000.0,6.1843,6.1843,6.1756,6.1756,224000.0
2011-01-27 10:40:00,7.04,7.04,7.01,7.02,353600.0,6.1756,6.1756,6.1493,6.158,353600.0
2011-01-27 10:50:00,7.02,7.03,7.01,7.02,216800.0,6.158,6.1668,6.1493,6.158,216800.0
2011-01-27 11:00:00,7.02,7.02,7.0,7.01,332000.0,6.158,6.158,6.1405,6.1493,332000.0
2011-01-27 11:10:00,7.01,7.01,7.01,7.01,336800.0,6.1493,6.1493,6.1493,6.1493,336800.0
2011-01-27 11:20:00,7.01,7.01,7.0,7.01,305600.0,6.1493,6.1493,6.1405,6.1493,305600.0
2011-01-27 11:30:00,7.01,7.02,7.0,7.02,198400.0,6.1493,6.158,6.1405,6.158,198400.0
2011-01-27 11:40:00,7.02,7.02,7.01,7.02,151200.0,6.158,6.158,6.1493,6.158,151200.0
2011-01-27 11:50:00,7.02,7.02,7.01,7.02,262400.0,6.158,6.158,6.1493,6.158,262400.0
2011-01-27 12:00:00,7.02,7.02,7.01,7.02,146400.0,6.158,6.158,6.1493,6.158,146400.0
2011-01-27 12:10:00,7.02,7.02,7.01,7.02,111200.0,6.158,6.158,6.1493,6.158,111200.0
2011-01-27 12:20:00,7.02,7.02,7.01,7.02,124000.0,6.158,6.158,6.1493,6.158,124000.0
2011-01-27 12:30:00,7.02,7.02,7.01,7.01,180000.0,6.158,6.158,6.1493,6.1493,180000.0
2011-01-27 12:40:00,7.01,7.02,7.01,7.02,83200.0,6.1493,6.158,6.1493,6.158,83200.0
2011-01-27 12:50:00,7.02,7.02,7.02,7.02,150400.0,6.158,6.158,6.158,6.158,150400.0
2011-01-27 13:00:00,7.02,7.02,7.01,7.02,142400.0,6.158,6.158,6.1493,6.158,142400.0
2011-01-27 13:10:00,7.02,7.03,7.02,7.03,243200.0,6.158,6.1668,6.158,6.1668,243200.0
2011-01-27 13:20:00,7.03,7.04,7.03,7.03,367200.0,6.1668,6.1756,6.1668,6.1668,367200.0
2011-01-27 13:30:00,7.03,7.05,7.03,7.04,339200.0,6.1668,6.1843,6.1668,6.1756,339200.0
2011-01-27 13:40:00,7.04,7.05,7.04,7.05,141600.0,6.1756,6.1843,6.1756,6.1843,141600.0
2011-01-27 13:50:00,7.05,7.06,7.04,7.05,135200.0,6.1843,6.1931,6.1756,6.1843,135200.0
2011-01-27 14:00:00,7.05,7.05,7.04,7.05,166400.0,6.1843,6.1843,6.1756,6.1843,166400.0
2011-01-27 14:10:00,7.05,7.05,7.04,7.05,175200.0,6.1843,6.1843,6.1756,6.1843,175200.0
2011-01-27 14:20:00,7.05,7.06,7.05,7.05,232000.0,6.1843,6.1931,6.1843,6.1843,232000.0
2011-01-27 14:30:00,7.05,7.06,7.05,7.05,288000.0,6.1843,6.1931,6.1843,6.1843,288000.0
2011-01-27 14:40:00,7.05,7.07,7.05,7.06,284000.0,6.1843,6.2019,6.1843,6.1931,284000.0
2011-01-27 14:50:00,7.06,7.07,7.06,7.07,232000.0,6.1931,6.2019,6.1931,6.2019,232000.0
2011-01-27 15:00:00,7.07,7.08,7.07,7.07,613600.0,6.2019,6.2107,6.2019,6.2019,613600.0
2011-01-27 15:10:00,7.07,7.09,7.07,7.09,372000.0,6.2019,6.2194,6.2019,6.2194,372000.0
2011-01-27 15:20:00,7.09,7.1,7.08,7.1,444000.0,6.2194,6.2282,6.2107,6.2282,444000.0
2011-01-27 15:30:00,7.1,7.1,7.09,7.09,900800.0,6.2282,6.2282,6.2194,6.2194,900800.0
2011-01-27 15:40:00,7.09,7.1,7.09,7.1,698400.0,6.2194,6.2282,6.2194,6.2282,698400.0
2011-01-27 15:50:00,7.1,7.1,7.09,7.09,1020800.0,6.2282,6.2282,6.2194,6.2194,1020800.0
2011-01-28 09:30:00,7.09,7.09,7.06,7.07,211200.0,6.2194,6.2194,6.1931,6.2019,211200.0
2011-01-28 09:40:00,7.06,7.09,7.05,7.09,190400.0,6.1931,6.2194,6.1843,6.2194,190400.0
2011-01-28 09:50:00,7.08,7.08,7.06,7.07,171200.0,6.2107,6.2107,6.1931,6.2019,171200.0
2011-01-28 10:00:00,7.07,7.07,7.03,7.04,165600.0,6.2019,6.2019,6.1668,6.1756,165600.0
2011-01-28 10:10:00,7.04,7.04,7.01,7.01,213600.0,6.1756,6.1756,6.1493,6.1493,213600.0
2011-01-28 10:20:00,7.01,7.01,6.97,6.98,476000.0,6.1493,6.1493,6.1142,6.1229,476000.0
2011-01-28 10:30:00,6.98,6.98,6.94,6.98,550400.0,6.1229,6.1229,6.0879,6.1229,550400.0
2011-01-28 10:40:00,6.98,7.01,6.97,6.98,256000.0,6.1229,6.1493,6.1142,6.1229,256000.0
2011-01-28 10:50:00,6.98,6.98,6.96,6.97,148000.0,6.1229,6.1229,6.1054,6.1142,148000.0
2011-01-28 11:00:00,6.97,6.98,6.96,6.98,163200.0,6.1142,6.1229,6.1054,6.1229,163200.0
2011-01-28 11:10:00,6.98,7.0,6.97,7.0,257600.0,6.1229,6.1405,6.1142,6.1405,257600.0
2011-01-28 11:20:00,7.0,7.01,6.98,6.98,141600.0,6.1405,6.1493,6.1229,6.1229,141600.0
2011-01-28 11:30:00,6.98,6.98,6.94,6.94,136000.0,6.1229,6.1229,6.0879,6.0879,136000.0
2011-01-28 11:40:00,6.94,6.95,6.91,6.92,133600.0,6.0879,6.0966,6.0615,6.0703,133600.0
2011-01-28 11:50:00,6.92,6.92,6.9,6.91,224000.0,6.0703,6.0703,6.0528,6.0615,224000.0
2011-01-28 12:00:00,6.9,6.9,6.86,6.89,343200.0,6.0528,6.0528,6.0177,6.044,343200.0
2011-01-28 12:10:00,6.89,6.89,6.87,6.88,255200.0,6.044,6.044,6.0264,6.0352,255200.0
2011-01-28 12:20:00,6.88,6.89,6.87,6.87,155200.0,6.0352,6.044,6.0264,6.0264,155200.0
2011-01-28 12:30:00,6.87,6.89,6.87,6.88,94400.0,6.0264,6.044,6.0264,6.0352,94400.0
2011-01-28 12:40:00,6.89,6.9,6.89,6.9,92000.0,6.044,6.0528,6.044,6.0528,92000.0
2011-01-28 12:50:00,6.9,6.9,6.89,6.89,98400.0,6.0528,6.0528,6.044,6.044,98400.0
2011-01-28 13:00:00,6.9,6.9,6.87,6.87,82400.0,6.0528,6.0528,6.0264,6.0264,82400.0
2011-01-28 13:10:00,6.87,6.88,6.86,6.87,208800.0,6.0264,6.0352,6.0177,6.0264,208800.0
2011-01-28 13:20:00,6.87,6.88,6.86,6.88,468000.0,6.0264,6.0352,6.0177,6.0352,468000.0
2011-01-28 13:30:00,6.88,6.89,6.87,6.88,170400.0,6.0352,6.044,6.0264,6.0352,170400.0
2011-01-28 13:40:00,6.88,6.88,6.87,6.88,145600.0,6.0352,6.0352,6.0264,6.0352,145600.0
2011-01-28 13:50:00,6.88,6.89,6.87,6.88,629600.0,6.0352,6.044,6.0264,6.0352,629600.0
2011-01-28 14:00:00,6.88,6.89,6.88,6.88,308800.0,6.0352,6.044,6.0352,6.0352,308800.0
2011-01-28 14:10:00,6.88,6.89,6.87,6.88,170400.0,6.0352,6.044,6.0264,6.0352,170400.0
2011-01-28 14:20:00,6.88,6.89,6.87,6.88,104000.0,6.0352,6.044,6.0264,6.0352,104000.0
2011-01-28 14:30:00,6.88,6.89,6.88,6.88,208800.0,6.0352,6.044,6.0352,6.0352,208800.0
2011-01-28 14:40:00,6.88,6.9,6.88,6.9,154400.0,6.0352,6.0528,6.0352,6.0528,154400.0
2011-01-28 14:50:00,6.9,6.9,6.89,6.9,392800.0,6.0528,6.0528,6.044,6.0528,392800.0
2011-01-28 15:00:00,6.9,6.9,6.89,6.89,245600.0,6.0528,6.0528,6.044,6.044,245600.0
2011-01-28 15:10:00,6.89,6.89,6.87,6.88,271200.0,6.044,6.044,6.0264,6.0352,271200.0
2011-01-28 15:20:00,6.88,6.88,6.87,6.87,532000.0,6.0352,6.0352,6.0264,6.0264,532000.0
2011-01-28 15:30:00,6.87,6.88,6.87,6.87,960800.0,6.0264,6.0352,6.0264,6.0264,960800.0
2011-01-28 15:40:00,6.87,6.89,6.87,6.87,493600.0,6.0264,6.044,6.0264,6.0264,493600.0
2011-01-28 15:50:00,6.87,6.88,6.87,6.88,860000.0,6.0264,6.0352,6.0264,6.0352,860000.0
2011-01-31 09:30:00,6.92,6.94,6.89,6.9,141600.0,6.0703,6.0879,6.044,6.0528,141600.0
2011-01-31 09:40:00,6.89,6.9,6.87,6.88,223200.0,6.044,6.0528,6.0264,6.0352,223200.0
2011-01-31 09:50:00,6.87,6.9,6.87,6.87,249600.0,6.0264,6.0528,6.0264,6.0264,249600.0
2011-01-31 10:00:00,6.88,6.88,6.86,6.87,316800.0,6.0352,6.0352,6.0177,6.0264,316800.0
2011-01-31 10:10:00,6.87,6.87,6.85,6.87,112800.0,6.0264,6.0264,6.0089,6.0264,112800.0
2011-01-31 10:20:00,6.87,6.88,6.86,6.87,212800.0,6.0264,6.0352,6.0177,6.0264,212800.0
2011-01-31 10:30:00,6.87,6.88,6.87,6.88,170400.0,6.0264,6.0352,6.0264,6.0352,170400.0
2011-01-31 10:40:00,6.88,6.88,6.86,6.87,350400.0,6.0352,6.0352,6.0177,6.0264,350400.0
2011-01-31 10:50:00,6.87,6.88,6.87,6.87,304000.0,6.0264,6.0352,6.0264,6.0264,304000.0
2011-01-31 11:00:00,6.87,6.88,6.87,6.87,212000.0,6.0264,6.0352,6.0264,6.0264,212000.0
2011-01-31 11:10:00,6.87,6.87,6.86,6.87,392000.0,6.0264,6.0264,6.0177,6.0264,392000.0
2011-01-31 11:20:00,6.87,6.87,6.87,6.87,594400.0,6.0264,6.0264,6.0264,6.0264,594400.0
2011-01-31 11:30:00,6.87,6.88,6.87,6.87,853600.0,6.0264,6.0352,6.0264,6.0264,853600.0
2011-01-31 11:40:00,6.87,6.88,6.87,6.88,671200.0,6.0264,6.0352,6.0264,6.0352,671200.0
2011-01-31 11:50:00,6.88,6.9,6.88,6.89,95200.0,6.0352,6.0528,6.0352,6.044,95200.0
2011-01-31 12:00:00,6.89,6.92,6.89,6.91,156800.0,6.044,6.0703,6.044,6.0615,156800.0
2011-01-31 12:10:00,6.91,6.92,6.9,6.9,291200.0,6.0615,6.0703,6.0528,6.0528,291200.0
2011-01-31 12:20:00,6.9,6.92,6.9,6.91,591200.0,6.0528,6.0703,6.0528,6.0615,591200.0
2011-01-31 12:30:00,6.91,6.92,6.9,6.9,261600.0,6.0615,6.0703,6.0528,6.0528,261600.0
2011-01-31 12:40:00,6.9,6.91,6.89,6.9,125600.0,6.0528,6.0615,6.044,6.0528,125600.0
2011-01-31 12:50:00,6.9,6.91,6.89,6.9,88000.0,6.0528,6.0615,6.044,6.0528,88000.0
2011-01-31 13:00:00,6.9,6.9,6.89,6.9,120800.0,6.0528,6.0528,6.044,6.0528,120800.0
2011-01-31 13:10:00,6.9,6.91,6.89,6.9,130400.0,6.0528,6.0615,6.044,6.0528,130400.0
2011-01-31 13:20:00,6.9,6.91,6.9,6.91,92000.0,6.0528,6.0615,6.0528,6.0615,92000.0
2011-01-31 13:30:00,6.91,6.93,6.91,6.93,231200.0,6.0615,6.0791,6.0615,6.0791,231200.0
2011-01-31 13:40:00,6.93,6.93,6.92,6.93,192000.0,6.0791,6.0791,6.0703,6.0791,192000.0
2011-01-31 13:50:00,6.93,6.94,6.93,6.93,139200.0,6.0791,6.0879,6.0791,6.0791,139200.0
2011-01-31 14:00:00,6.93,6.94,6.93,6.93,177600.0,6.0791,6.0879,6.0791,6.0791,177600.0
2011-01-31 14:10:00,6.93,6.93,6.92,6.93,131200.0,6.0791,6.0791,6.0703,6.0791,131200.0
2011-01-31 14:20:00,6.93,6.93,6.91,6.92,81600.0,6.0791,6.0791,6.0615,6.0703,81600.0
2011-01-31 14:30:00,6.92,6.92,6.89,6.9,204000.0,6.0703,6.0703,6.044,6.0528,204000.0
2011-01-31 14:40:00,6.9,6.91,6.89,6.89,340800.0,6.0528,6.0615,6.044,6.044,340800.0
2011-01-31 14:50:00,6.89,6.91,6.89,6.9,157600.0,6.044,6.0615,6.044,6.0528,157600.0
2011-01-31 15:00:00,6.9,6.91,6.9,6.91,148800.0,6.0528,6.0615,6.0528,6.0615,148800.0
2011-01-31 15:10:00,6.91,6.91,6.9,6.91,129600.0,6.0615,6.0615,6.0528,6.0615,129600.0
2011-01-31 15:20:00,6.91,6.91,6.9,6.91,139200.0,6.0615,6.0615,6.0528,6.0615,139200.0
2011-01-31 15:30:00,6.91,6.91,6.9,6.91,152800.0,6.0615,6.0615,6.0528,6.0615,152800.0
2011-01-31 15:40:00,6.91,6.91,6.9,6.91,1176000.0,6.0615,6.0615,6.0528,6.0615,1176000.0
2011-01-31 15:50:00,6.91,6.92,6.91,6.92,487200.0,6.0615,6.0703,6.0615,6.0703,487200.0
2011-02-01 09:30:00,6.96,6.99,6.95,6.98,516800.0,6.1054,6.1317,6.0966,6.1229,516800.0
2011-02-01 09:40:00,6.97,7.0,6.96,6.99,422400.0,6.1142,6.1405,6.1054,6.1317,422400.0
2011-02-01 09:50:00,6.99,6.99,6.98,6.99,422400.0,6.1317,6.1317,6.1229,6.1317,422400.0
2011-02-01 10:00:00,6.99,7.01,6.98,6.99,424800.0,6.1317,6.1493,6.1229,6.1317,424800.0
2011-02-01 10:10:00,6.99,7.0,6.99,7.0,316800.0,6.1317,6.1405,6.1317,6.1405,316800.0
2011-02-01 10:20:00,7.0,7.03,7.0,7.03,465600.0,6.1405,6.1668,6.1405,6.1668,465600.0
2011-02-01 10:30:00,7.03,7.06,7.03,7.06,962400.0,6.1668,6.1931,6.1668,6.1931,962400.0
2011-02-01 10:40:00,7.06,7.09,7.06,7.09,294400.0,6.1931,6.2194,6.1931,6.2194,294400.0
2011-02-01 10:50:00,7.09,7.09,7.08,7.09,361600.0,6.2194,6.2194,6.2107,6.2194,361600.0
2011-02-01 11:00:00,7.09,7.09,7.07,7.07,302400.0,6.2194,6.2194,6.2019,6.2019,302400.0
2011-02-01 11:10:00,7.07,7.07,7.06,7.06,179200.0,6.2019,6.2019,6.1931,6.1931,179200.0
2011-02-01 11:20:00,7.06,7.07,7.05,7.07,271200.0,6.1931,6.2019,6.1843,6.2019,271200.0
2011-02-01 11:30:00,7.07,7.12,7.07,7.11,369600.0,6.2019,6.2457,6.2019,6.237,369600.0
2011-02-01 11:40:00,7.12,7.12,7.11,7.12,140800.0,6.2457,6.2457,6.237,6.2457,140800.0
2011-02-01 11:50:00,7.12,7.14,7.12,7.13,184800.0,6.2457,6.2633,6.2457,6.2545,184800.0
2011-02-01 12:00:00,7.13,7.13,7.12,7.12,118400.0,6.2545,6.2545,6.2457,6.2457,118400.0
2011-02-01 12:10:00,7.13,7.13,7.12,7.13,356800.0,6.2545,6.2545,6.2457,6.2545,356800.0
2011-02-01 12:20:00,7.13,7.14,7.13,7.14,303200.0,6.2545,6.2633,6.2545,6.2633,303200.0
2011-02-01 12:30:00,7.14,7.14,7.12,7.13,298400.0,6.2633,6.2633,6.2457,6.2545,298400.0
2011-02-01 12:40:00,7.12,7.12,7.11,7.11,161600.0,6.2457,6.2457,6.237,6.237,161600.0
2011-02-01 12:50:00,7.11,7.13,7.11,7.12,226400.0,6.237,6.2545,6.237,6.2457,226400.0
2011-02-01 13:00:00,7.12,7.13,7.12,7.12,148000.0,6.2457,6.2545,6.2457,6.2457,148000.0
2011-02-01 13:10:00,7.12,7.13,7.12,7.12,118400.0,6.2457,6.2545,6.2457,6.2457,118400.0
2011-02-01 13:20:00,7.12,7.12,7.11,7.11,252800.0,6.2457,6.2457,6.237,6.237,252800.0
2011-02-01 13:30:00,7.11,7.12,7.11,7.11,303200.0,6.237,6.2457,6.237,6.237,303200.0
2011-02-01 13:40:00,7.11,7.13,7.11,7.13,175200.0,6.237,6.2545,6.237,6.2545,175200.0
2011-02-01 13:50:00,7.13,7.13,7.12,7.12,82400.0,6.2545,6.2545,6.2457,6.2457,82400.0
2011-02-01 14:00:00,7.12,7.12,7.11,7.11,226400.0,6.2457,6.2457,6.237,6.237,226400.0
2011-02-01 14:10:00,7.11,7.11,7.11,7.11,123200.0,6.237,6.237,6.237,6.237,123200.0
2011-02-01 14:20:00,7.11,7.11,7.1,7.1,160800.0,6.237,6.237,6.2282,6.2282,160800.0
2011-02-01 14:30:00,7.1,7.11,7.09,7.09,293600.0,6.2282,6.237,6.2194,6.2194,293600.0
2011-02-01 14:40:00,7.09,7.11,7.09,7.09,264000.0,6.2194,6.237,6.2194,6.2194,264000.0
2011-02-01 14:50:00,7.09,7.11,7.09,7.11,349600.0,6.2194,6.237,6.2194,6.237,349600.0
2011-02-01 15:00:00,7.11,7.11,7.1,7.1,308000.0,6.237,6.237,6.2282,6.2282,308000.0
2011-02-01 15:10:00,7.1,7.11,7.1,7.11,297600.0,6.2282,6.237,6.2282,6.237,297600.0
2011-02-01 15:20:00,7.11,7.11,7.1,7.11,304000.0,6.237,6.237,6.2282,6.237,304000.0
2011-02-01 15:30:00,7.11,7.11,7.1,7.1,429600.0,6.237,6.237,6.2282,6.2282,429600.0
2011-02-01 15:40:00,7.1,7.11,7.1,7.11,751200.0,6.2282,6.237,6.2282,6.237,751200.0
2011-02-01 15:50:00,7.11,7.11,7.11,7.11,898400.0,6.237,6.237,6.237,6.237,898400.0
2011-02-02 09:30:00,7.07,7.1,7.04,7.1,237600.0,6.2019,6.2282,6.1756,6.2282,237600.0
2011-02-02 09:40:00,7.1,7.13,7.08,7.13,154400.0,6.2282,6.2545,6.2107,6.2545,154400.0
2011-02-02 09:50:00,7.13,7.16,7.13,7.15,213600.0,6.2545,6.2808,6.2545,6.2721,213600.0
2011-02-02 10:00:00,7.15,7.15,7.12,7.14,216800.0,6.2721,6.2721,6.2457,6.2633,216800.0
2011-02-02 10:10:00,7.14,7.18,7.14,7.18,309600.0,6.2633,6.2984,6.2633,6.2984,309600.0
2011-02-02 10:20:00,7.18,7.18,7.16,7.17,111200.0,6.2984,6.2984,6.2808,6.2896,111200.0
2011-02-02 10:30:00,7.17,7.18,7.17,7.17,242400.0,6.2896,6.2984,6.2896,6.2896,242400.0
2011-02-02 10:40:00,7.16,7.17,7.15,7.16,211200.0,6.2808,6.2896,6.2721,6.2808,211200.0
2011-02-02 10:50:00,7.16,7.16,7.15,7.16,162400.0,6.2808,6.2808,6.2721,6.2808,162400.0
2011-02-02 11:00:00,7.16,7.16,7.13,7.13,325600.0,6.2808,6.2808,6.2545,6.2545,325600.0
2011-02-02 11:10:00,7.13,7.13,7.13,7.13,283200.0,6.2545,6.2545,6.2545,6.2545,283200.0
2011-02-02 11:20:00,7.13,7.14,7.13,7.14,244000.0,6.2545,6.2633,6.2545,6.2633,244000.0
2011-02-02 11:30:00,7.14,7.14,7.13,7.13,203200.0,6.2633,6.2633,6.2545,6.2545,203200.0
2011-02-02 11:40:00,7.13,7.14,7.13,7.14,190400.0,6.2545,6.2633,6.2545,6.2633,190400.0
2011-02-02 11:50:00,7.14,7.17,7.14,7.17,152000.0,6.2633,6.2896,6.2633,6.2896,152000.0
2011-02-02 12:00:00,7.17,7.17,7.16,7.17,249600.0,6.2896,6.2896,6.2808,6.2896,249600.0
2011-02-02 12:10:00,7.17,7.17,7.17,7.17,120800.0,6.2896,6.2896,6.2896,6.2896,120800.0
2011-02-02 12:20:00,7.17,7.18,7.15,7.15,130400.0,6.2896,6.2984,6.2721,6.2721,130400.0
2011-02-02 12:30:00,7.15,7.17,7.15,7.17,90400.0,6.2721,6.2896,6.2721,6.2896,90400.0
2011-02-02 12:40:00,7.17,7.17,7.16,7.17,90400.0,6.2896,6.2896,6.2808,6.2896,90400.0
2011-02-02 12:50:00,7.17,7.18,7.16,7.17,353600.0,6.2896,6.2984,6.2808,6.2896,353600.0
2011-02-02 13:00:00,7.17,7.17,7.17,7.17,131200.0,6.2896,6.2896,6.2896,6.2896,131200.0
2011-02-02 13:10:00,7.17,7.17,7.17,7.17,123200.0,6.2896,6.2896,6.2896,6.2896,123200.0
2011-02-02 13:20:00,7.17,7.18,7.17,7.17,168800.0,6.2896,6.2984,6.2896,6.2896,168800.0
2011-02-02 13:30:00,7.18,7.18,7.17,7.17,128000.0,6.2984,6.2984,6.2896,6.2896,128000.0
2011-02-02 13:40:00,7.17,7.17,7.16,7.17,112800.0,6.2896,6.2896,6.2808,6.2896,112800.0
2011-02-02 13:50:00,7.17,7.17,7.17,7.17,104000.0,6.2896,6.2896,6.2896,6.2896,104000.0
2011-02-02 14:00:00,7.17,7.17,7.17,7.17,147200.0,6.2896,6.2896,6.2896,6.2896,147200.0
2011-02-02 14:10:00,7.17,7.17,7.15,7.16,202400.0,6.2896,6.2896,6.2721,6.2808,202400.0
2011-02-02 14:20:00,7.16,7.17,7.16,7.17,238400.0,6.2808,6.2896,6.2808,6.2896,238400.0
2011-02-02 14:30:00,7.17,7.17,7.17,7.17,210400.0,6.2896,6.2896,6.2896,6.2896,210400.0
2011-02-02 14:40:00,7.17,7.17,7.17,7.17,104800.0,6.2896,6.2896,6.2896,6.2896,104800.0
2011-02-02 14:50:00,7.18,7.18,7.17,7.17,296000.0,6.2984,6.2984,6.2896,6.2896,296000.0
2011-02-02 15:00:00,7.18,7.18,7.17,7.17,209600.0,6.2984,6.2984,6.2896,6.2896,209600.0
2011-02-02 15:10:00,7.17,7.18,7.17,7.18,185600.0,6.2896,6.2984,6.2896,6.2984,185600.0
2011-02-02 15:20:00,7.18,7.18,7.16,7.17,239200.0,6.2984,6.2984,6.2808,6.2896,239200.0
2011-02-02 15:30:00,7.16,7.16,7.14,7.14,384800.0,6.2808,6.2808,6.2633,6.2633,384800.0
2011-02-02 15:40:00,7.14,7.16,7.14,7.15,440800.0,6.2633,6.2808,6.2633,6.2721,440800.0
2011-02-02 15:50:00,7.15,7.15,7.14,7.14,740800.0,6.2721,6.2721,6.2633,6.2633,740800.0
2011-02-03 09:30:00,7.11,7.14,7.11,7.13,320800.0,6.237,6.2633,6.237,6.2545,320800.0
2011-02-03 09:40:00,7.13,7.13,7.1,7.13,1060000.0,6.2545,6.2545,6.2282,6.2545,1060000.0
2011-02-03 09:50:00,7.13,7.14,7.13,7.13,218400.0,6.2545,6.2633,6.2545,6.2545,218400.0
2011-02-03 10:00:00,7.13,7.14,7.09,7.1,306400.0,6.2545,6.2633,6.2194,6.2282,306400.0
2011-02-03 10:10:00,7.09,7.12,7.07,7.12,458400.0,6.2194,6.2457,6.2019,6.2457,458400.0
2011-02-03 10:20:00,7.11,7.11,7.09,7.09,136000.0,6.237,6.237,6.2194,6.2194,136000.0
2011-02-03 10:30:00,7.09,7.12,7.08,7.11,353600.0,6.2194,6.2457,6.2107,6.237,353600.0
2011-02-03 10:40:00,7.11,7.11,7.09,7.1,129600.0,6.237,6.237,6.2194,6.2282,129600.0
2011-02-03 10:50:00,7.09,7.1,7.08,7.1,154400.0,6.2194,6.2282,6.2107,6.2282,154400.0
2011-02-03 11:00:00,7.1,7.1,7.06,7.07,206400.0,6.2282,6.2282,6.1931,6.2019,206400.0
2011-02-03 11:10:00,7.07,7.1,7.06,7.08,142400.0,6.2019,6.2282,6.1931,6.2107,142400.0
2011-02-03 11:20:00,7.08,7.09,7.07,7.08,45600.0,6.2107,6.2194,6.2019,6.2107,45600.0
2011-02-03 11:30:00,7.08,7.11,7.08,7.11,60800.0,6.2107,6.237,6.2107,6.237,60800.0
2011-02-03 11:40:00,7.11,7.13,7.11,7.12,60000.0,6.237,6.2545,6.237,6.2457,60000.0
2011-02-03 11:50:00,7.13,7.14,7.12,7.14,52000.0,6.2545,6.2633,6.2457,6.2633,52000.0
2011-02-03 12:00:00,7.13,7.14,7.12,7.12,98400.0,6.2545,6.2633,6.2457,6.2457,98400.0
2011-02-03 12:10:00,7.12,7.13,7.12,7.13,65600.0,6.2457,6.2545,6.2457,6.2545,65600.0
2011-02-03 12:20:00,7.12,7.12,7.12,7.12,109600.0,6.2457,6.2457,6.2457,6.2457,109600.0
2011-02-03 12:30:00,7.13,7.13,7.12,7.12,85600.0,6.2545,6.2545,6.2457,6.2457,85600.0
2011-02-03 12:40:00,7.12,7.12,7.1,7.11,100000.0,6.2457,6.2457,6.2282,6.237,100000.0
2011-02-03 12:50:00,7.11,7.11,7.09,7.11,145600.0,6.237,6.237,6.2194,6.237,145600.0
2011-02-03 13:00:00,7.11,7.11,7.1,7.11,75200.0,6.237,6.237,6.2282,6.237,75200.0
2011-02-03 13:10:00,7.11,7.11,7.09,7.09,71200.0,6.237,6.237,6.2194,6.2194,71200.0
2011-02-03 13:20:00,7.09,7.1,7.09,7.1,61600.0,6.2194,6.2282,6.2194,6.2282,61600.0
2011-02-03 13:30:00,7.1,7.1,7.09,7.1,36800.0,6.2282,6.2282,6.2194,6.2282,36800.0
2011-02-03 13:40:00,7.1,7.1,7.08,7.09,92000.0,6.2282,6.2282,6.2107,6.2194,92000.0
2011-02-03 13:50:00,7.09,7.09,7.08,7.09,43200.0,6.2194,6.2194,6.2107,6.2194,43200.0
2011-02-03 14:00:00,7.09,7.1,7.08,7.08,112800.0,6.2194,6.2282,6.2107,6.2107,112800.0
2011-02-03 14:10:00,7.08,7.09,7.08,7.09,95200.0,6.2107,6.2194,6.2107,6.2194,95200.0
2011-02-03 14:20:00,7.09,7.11,7.09,7.1,90400.0,6.2194,6.237,6.2194,6.2282,90400.0
2011-02-03 14:30:00,7.1,7.1,7.1,7.1,158400.0,6.2282,6.2282,6.2282,6.2282,158400.0
2011-02-03 14:40:00,7.1,7.1,7.1,7.1,47200.0,6.2282,6.2282,6.2282,6.2282,47200.0
2011-02-03 14:50:00,7.1,7.11,7.1,7.1,269600.0,6.2282,6.237,6.2282,6.2282,269600.0
2011-02-03 15:00:00,7.11,7.11,7.11,7.11,260800.0,6.237,6.237,6.237,6.237,260800.0
2011-02-03 15:10:00,7.11,7.11,7.1,7.1,260000.0,6.237,6.237,6.2282,6.2282,260000.0
2011-02-03 15:20:00,7.1,7.11,7.1,7.1,247200.0,6.2282,6.237,6.2282,6.2282,247200.0
2011-02-03 15:30:00,7.1,7.11,7.1,7.1,254400.0,6.2282,6.237,6.2282,6.2282,254400.0
2011-02-03 15:40:00,7.1,7.1,7.09,7.1,242400.0,6.2282,6.2282,6.2194,6.2282,242400.0
2011-02-03 15:50:00,7.1,7.11,7.1,7.1,459200.0,6.2282,6.237,6.2282,6.2282,459200.0
2011-02-04 09:30:00,7.07,7.12,7.07,7.09,396000.0,6.2019,6.2457,6.2019,6.2194,396000.0
2011-02-04 09:40:00,7.1,7.12,7.09,7.11,224000.0,6.2282,6.2457,6.2194,6.237,224000.0
2011-02-04 09:50:00,7.11,7.14,7.11,7.14,154400.0,6.237,6.2633,6.237,6.2633,154400.0
2011-02-04 10:00:00,7.14,7.15,7.13,7.14,775200.0,6.2633,6.2721,6.2545,6.2633,775200.0
2011-02-04 10:10:00,7.14,7.15,7.13,7.13,123200.0,6.2633,6.2721,6.2545,6.2545,123200.0
2011-02-04 10:20:00,7.13,7.15,7.12,7.14,120000.0,6.2545,6.2721,6.2457,6.2633,120000.0
2011-02-04 10:30:00,7.14,7.15,7.14,7.14,37600.0,6.2633,6.2721,6.2633,6.2633,37600.0
2011-02-04 10:40:00,7.14,7.14,7.12,7.14,143200.0,6.2633,6.2633,6.2457,6.2633,143200.0
2011-02-04 10:50:00,7.14,7.14,7.12,7.13,348800.0,6.2633,6.2633,6.2457,6.2545,348800.0
2011-02-04 11:00:00,7.12,7.13,7.11,7.13,252000.0,6.2457,6.2545,6.237,6.2545,252000.0
2011-02-04 11:10:00,7.13,7.13,7.12,7.13,131200.0,6.2545,6.2545,6.2457,6.2545,131200.0
2011-02-04 11:20:00,7.13,7.13,7.12,7.12,96000.0,6.2545,6.2545,6.2457,6.2457,96000.0
2011-02-04 11:30:00,7.13,7.13,7.12,7.12,106400.0,6.2545,6.2545,6.2457,6.2457,106400.0
2011-02-04 11:40:00,7.12,7.13,7.12,7.13,71200.0,6.2457,6.2545,6.2457,6.2545,71200.0
2011-02-04 11:50:00,7.13,7.13,7.12,7.12,68000.0,6.2545,6.2545,6.2457,6.2457,68000.0
2011-02-04 12:00:00,7.12,7.13,7.11,7.12,148800.0,6.2457,6.2545,6.237,6.2457,148800.0
2011-02-04 12:10:00,7.12,7.13,7.12,7.12,128800.0,6.2457,6.2545,6.2457,6.2457,128800.0
2011-02-04 12:20:00,7.12,7.13,7.12,7.13,72000.0,6.2457,6.2545,6.2457,6.2545,72000.0
2011-02-04 12:30:00,7.13,7.14,7.13,7.14,54400.0,6.2545,6.2633,6.2545,6.2633,54400.0
2011-02-04 12:40:00,7.14,7.14,7.14,7.14,98400.0,6.2633,6.2633,6.2633,6.2633,98400.0
2011-02-04 12:50:00,7.14,7.14,7.14,7.14,60800.0,6.2633,6.2633,6.2633,6.2633,60800.0
2011-02-04 13:00:00,7.14,7.14,7.13,7.14,83200.0,6.2633,6.2633,6.2545,6.2633,83200.0
2011-02-04 13:10:00,7.14,7.15,7.14,7.15,105600.0,6.2633,6.2721,6.2633,6.2721,105600.0
2011-02-04 13:20:00,7.15,7.16,7.15,7.15,43200.0,6.2721,6.2808,6.2721,6.2721,43200.0
2011-02-04 13:30:00,7.16,7.16,7.16,7.16,68000.0,6.2808,6.2808,6.2808,6.2808,68000.0
2011-02-04 13:40:00,7.16,7.17,7.16,7.17,96000.0,6.2808,6.2896,6.2808,6.2896,96000.0
2011-02-04 13:50:00,7.17,7.18,7.17,7.18,46400.0,6.2896,6.2984,6.2896,6.2984,46400.0
2011-02-04 14:00:00,7.18,7.18,7.17,7.17,29600.0,6.2984,6.2984,6.2896,6.2896,29600.0
2011-02-04 14:10:00,7.17,7.18,7.17,7.18,43200.0,6.2896,6.2984,6.2896,6.2984,43200.0
2011-02-04 14:20:00,7.17,7.18,7.17,7.18,64800.0,6.2896,6.2984,6.2896,6.2984,64800.0
2011-02-04 14:30:00,7.18,7.18,7.17,7.17,61600.0,6.2984,6.2984,6.2896,6.2896,61600.0
2011-02-04 14:40:00,7.17,7.18,7.17,7.18,100000.0,6.2896,6.2984,6.2896,6.2984,100000.0
2011-02-04 14:50:00,7.18,7.18,7.17,7.18,101600.0,6.2984,6.2984,6.2896,6.2984,101600.0
2011-02-04 15:00:00,7.18,7.19,7.17,7.18,143200.0,6.2984,6.3072,6.2896,6.2984,143200.0
2011-02-04 15:10:00,7.18,7.19,7.18,7.18,111200.0,6.2984,6.3072,6.2984,6.2984,111200.0
2011-02-04 15:20:00,7.19,7.19,7.18,7.19,147200.0,6.3072,6.3072,6.2984,6.3072,147200.0
2011-02-04 15:30:00,7.19,7.2,7.18,7.18,142400.0,6.3072,6.3159,6.2984,6.2984,142400.0
2011-02-04 15:40:00,7.19,7.19,7.18,7.19,285600.0,6.3072,6.3072,6.2984,6.3072,285600.0
2011-02-04 15:50:00,7.19,7.19,7.18,7.19,358400.0,6.3072,6.3072,6.2984,6.3072,358400.0
2011-02-07 09:30:00,7.23,7.25,7.22,7.25,345600.0,6.3422,6.3598,6.3335,6.3598,345600.0
2011-02-07 09:40:00,7.25,7.31,7.25,7.31,290400.0,6.3598,6.4124,6.3598,6.4124,290400.0
2011-02-07 09:50:00,7.31,7.33,7.3,7.33,436800.0,6.4124,6.43,6.4036,6.43,436800.0
2011-02-07 10:00:00,7.33,7.35,7.33,7.34,362400.0,6.43,6.4475,6.43,6.4387,362400.0
2011-02-07 10:10:00,7.34,7.35,7.31,7.31,464800.0,6.4387,6.4475,6.4124,6.4124,464800.0
2011-02-07 10:20:00,7.31,7.32,7.3,7.3,446400.0,6.4124,6.4212,6.4036,6.4036,446400.0
2011-02-07 10:30:00,7.3,7.32,7.3,7.32,234400.0,6.4036,6.4212,6.4036,6.4212,234400.0
2011-02-07 10:40:00,7.32,7.32,7.29,7.29,160000.0,6.4212,6.4212,6.3949,6.3949,160000.0
2011-02-07 10:50:00,7.29,7.3,7.29,7.3,111200.0,6.3949,6.4036,6.3949,6.4036,111200.0
2011-02-07 11:00:00,7.3,7.31,7.28,7.29,296000.0,6.4036,6.4124,6.3861,6.3949,296000.0
2011-02-07 11:10:00,7.28,7.29,7.26,7.26,409600.0,6.3861,6.3949,6.3686,6.3686,409600.0
2011-02-07 11:20:00,7.26,7.26,7.25,7.25,294400.0,6.3686,6.3686,6.3598,6.3598,294400.0
2011-02-07 11:30:00,7.25,7.25,7.25,7.25,310400.0,6.3598,6.3598,6.3598,6.3598,310400.0
2011-02-07 11:40:00,7.25,7.25,7.25,7.25,159200.0,6.3598,6.3598,6.3598,6.3598,159200.0
2011-02-07 11:50:00,7.25,7.25,7.24,7.25,86400.0,6.3598,6.3598,6.351,6.3598,86400.0
2011-02-07 12:00:00,7.25,7.25,7.23,7.24,83200.0,6.3598,6.3598,6.3422,6.351,83200.0
2011-02-07 12:10:00,7.24,7.25,7.23,7.25,85600.0,6.351,6.3598,6.3422,6.3598,85600.0
2011-02-07 12:20:00,7.25,7.25,7.23,7.24,121600.0,6.3598,6.3598,6.3422,6.351,121600.0
2011-02-07 12:30:00,7.23,7.25,7.23,7.25,70400.0,6.3422,6.3598,6.3422,6.3598,70400.0
2011-02-07 12:40:00,7.25,7.25,7.24,7.24,114400.0,6.3598,6.3598,6.351,6.351,114400.0
2011-02-07 12:50:00,7.24,7.24,7.23,7.23,58400.0,6.351,6.351,6.3422,6.3422,58400.0
2011-02-07 13:00:00,7.23,7.24,7.23,7.24,45600.0,6.3422,6.351,6.3422,6.351,45600.0
2011-02-07 13:10:00,7.24,7.25,7.24,7.25,54400.0,6.351,6.3598,6.351,6.3598,54400.0
2011-02-07 13:20:00,7.25,7.25,7.24,7.24,88000.0,6.3598,6.3598,6.351,6.351,88000.0
2011-02-07 13:30:00,7.24,7.24,7.23,7.23,78400.0,6.351,6.351,6.3422,6.3422,78400.0
2011-02-07 13:40:00,7.23,7.24,7.23,7.23,62400.0,6.3422,6.351,6.3422,6.3422,62400.0
2011-02-07 13:50:00,7.23,7.23,7.22,7.23,87200.0,6.3422,6.3422,6.3335,6.3422,87200.0
2011-02-07 14:00:00,7.23,7.24,7.22,7.23,128000.0,6.3422,6.351,6.3335,6.3422,128000.0
2011-02-07 14:10:00,7.23,7.23,7.22,7.23,49600.0,6.3422,6.3422,6.3335,6.3422,49600.0
2011-02-07 14:20:00,7.23,7.23,7.22,7.22,136000.0,6.3422,6.3422,6.3335,6.3335,136000.0
2011-02-07 14:30:00,7.22,7.22,7.21,7.21,136000.0,6.3335,6.3335,6.3247,6.3247,136000.0
2011-02-07 14:40:00,7.21,7.22,7.21,7.22,175200.0,6.3247,6.3335,6.3247,6.3335,175200.0
2011-02-07 14:50:00,7.22,7.22,7.19,7.2,205600.0,6.3335,6.3335,6.3072,6.3159,205600.0
2011-02-07 15:00:00,7.2,7.21,7.2,7.21,140800.0,6.3159,6.3247,6.3159,6.3247,140800.0
2011-02-07 15:10:00,7.21,7.21,7.19,7.2,287200.0,6.3247,6.3247,6.3072,6.3159,287200.0
2011-02-07 15:20:00,7.2,7.21,7.19,7.19,328000.0,6.3159,6.3247,6.3072,6.3072,328000.0
2011-02-07 15:30:00,7.19,7.2,7.19,7.19,291200.0,6.3072,6.3159,6.3072,6.3072,291200.0
2011-02-07 15:40:00,7.19,7.21,7.19,7.2,493600.0,6.3072,6.3247,6.3072,6.3159,493600.0
2011-02-07 15:50:00,7.21,7.21,7.19,7.2,543200.0,6.3247,6.3247,6.3072,6.3159,543200.0
2011-02-08 09:30:00,7.21,7.22,7.14,7.16,3239200.0,6.3247,6.3335,6.2633,6.2808,3239200.0
2011-02-08 09:40:00,7.16,7.19,7.15,7.19,113600.0,6.2808,6.3072,6.2721,6.3072,113600.0
2011-02-08 09:50:00,7.19,7.21,7.19,7.19,383200.0,6.3072,6.3247,6.3072,6.3072,383200.0
2011-02-08 10:00:00,7.19,7.19,7.17,7.18,4640800.0,6.3072,6.3072,6.2896,6.2984,4640800.0
2011-02-08 10:10:00,7.18,7.18,7.17,7.17,114400.0,6.2984,6.2984,6.2896,6.2896,114400.0
2011-02-08 10:20:00,7.17,7.18,7.17,7.17,106400.0,6.2896,6.2984,6.2896,6.2896,106400.0
2011-02-08 10:30:00,7.17,7.17,7.16,7.16,104000.0,6.2896,6.2896,6.2808,6.2808,104000.0
2011-02-08 10:40:00,7.16,7.16,7.14,7.15,197600.0,6.2808,6.2808,6.2633,6.2721,197600.0
2011-02-08 10:50:00,7.14,7.14,7.12,7.12,330400.0,6.2633,6.2633,6.2457,6.2457,330400.0
2011-02-08 11:00:00,7.12,7.13,7.11,7.13,260000.0,6.2457,6.2545,6.237,6.2545,260000.0
2011-02-08 11:10:00,7.13,7.13,7.12,7.12,296800.0,6.2545,6.2545,6.2457,6.2457,296800.0
2011-02-08 11:20:00,7.12,7.13,7.12,7.12,112000.0,6.2457,6.2545,6.2457,6.2457,112000.0
2011-02-08 11:30:00,7.12,7.13,7.12,7.13,541600.0,6.2457,6.2545,6.2457,6.2545,541600.0
2011-02-08 11:40:00,7.13,7.13,7.12,7.13,4246400.0,6.2545,6.2545,6.2457,6.2545,4246400.0
2011-02-08 11:50:00,7.13,7.13,7.12,7.13,152800.0,6.2545,6.2545,6.2457,6.2545,152800.0
2011-02-08 12:00:00,7.12,7.13,7.12,7.12,224000.0,6.2457,6.2545,6.2457,6.2457,224000.0
2011-02-08 12:10:00,7.12,7.13,7.12,7.12,189600.0,6.2457,6.2545,6.2457,6.2457,189600.0
2011-02-08 12:20:00,7.12,7.13,7.12,7.13,110400.0,6.2457,6.2545,6.2457,6.2545,110400.0
2011-02-08 12:30:00,7.13,7.13,7.12,7.13,145600.0,6.2545,6.2545,6.2457,6.2545,145600.0
2011-02-08 12:40:00,7.13,7.14,7.13,7.14,54400.0,6.2545,6.2633,6.2545,6.2633,54400.0
2011-02-08 12:50:00,7.14,7.14,7.13,7.14,52800.0,6.2633,6.2633,6.2545,6.2633,52800.0
2011-02-08 13:00:00,7.14,7.14,7.13,7.14,48800.0,6.2633,6.2633,6.2545,6.2633,48800.0
2011-02-08 13:10:00,7.14,7.14,7.14,7.14,152800.0,6.2633,6.2633,6.2633,6.2633,152800.0
2011-02-08 13:20:00,7.14,7.14,7.13,7.13,118400.0,6.2633,6.2633,6.2545,6.2545,118400.0
2011-02-08 13:30:00,7.13,7.13,7.13,7.13,92000.0,6.2545,6.2545,6.2545,6.2545,92000.0
2011-02-08 13:40:00,7.13,7.13,7.13,7.13,80800.0,6.2545,6.2545,6.2545,6.2545,80800.0
2011-02-08 13:50:00,7.13,7.13,7.13,7.13,52000.0,6.2545,6.2545,6.2545,6.2545,52000.0
2011-02-08 14:00:00,7.13,7.13,7.12,7.13,263200.0,6.2545,6.2545,6.2457,6.2545,263200.0
2011-02-08 14:10:00,7.13,7.13,7.13,7.13,90400.0,6.2545,6.2545,6.2545,6.2545,90400.0
2011-02-08 14:20:00,7.13,7.13,7.12,7.13,295200.0,6.2545,6.2545,6.2457,6.2545,295200.0
2011-02-08 14:30:00,7.13,7.13,7.12,7.13,415200.0,6.2545,6.2545,6.2457,6.2545,415200.0
2011-02-08 14:40:00,7.13,7.13,7.13,7.13,161600.0,6.2545,6.2545,6.2545,6.2545,161600.0
2011-02-08 14:50:00,7.13,7.13,7.13,7.13,176000.0,6.2545,6.2545,6.2545,6.2545,176000.0
2011-02-08 15:00:00,7.13,7.14,7.13,7.14,261600.0,6.2545,6.2633,6.2545,6.2633,261600.0
2011-02-08 15:10:00,7.14,7.14,7.13,7.14,188800.0,6.2633,6.2633,6.2545,6.2633,188800.0
2011-02-08 15:20:00,7.14,7.14,7.13,7.13,656800.0,6.2633,6.2633,6.2545,6.2545,656800.0
2011-02-08 15:30:00,7.13,7.14,7.12,7.13,561600.0,6.2545,6.2633,6.2457,6.2545,561600.0
2011-02-08 15:40:00,7.13,7.13,7.12,7.13,333600.0,6.2545,6.2545,6.2457,6.2545,333600.0
2011-02-08 15:50:00,7.13,7.13,7.12,7.13,1277600.0,6.2545,6.2545,6.2457,6.2545,1277600.0
2011-02-09 09:30:00,7.11,7.16,7.1,7.16,185600.0,6.237,6.2808,6.2282,6.2808,185600.0
2011-02-09 09:40:00,7.16,7.16,7.14,7.15,110400.0,6.2808,6.2808,6.2633,6.2721,110400.0
2011-02-09 09:50:00,7.15,7.16,7.14,7.16,103200.0,6.2721,6.2808,6.2633,6.2808,103200.0
2011-02-09 10:00:00,7.16,7.18,7.16,7.17,184800.0,6.2808,6.2984,6.2808,6.2896,184800.0
2011-02-09 10:10:00,7.18,7.18,7.15,7.15,151200.0,6.2984,6.2984,6.2721,6.2721,151200.0
2011-02-09 10:20:00,7.15,7.17,7.15,7.16,124800.0,6.2721,6.2896,6.2721,6.2808,124800.0
2011-02-09 10:30:00,7.16,7.18,7.16,7.17,137600.0,6.2808,6.2984,6.2808,6.2896,137600.0
2011-02-09 10:40:00,7.17,7.18,7.17,7.18,43200.0,6.2896,6.2984,6.2896,6.2984,43200.0
2011-02-09 10:50:00,7.18,7.18,7.18,7.18,84000.0,6.2984,6.2984,6.2984,6.2984,84000.0
2011-02-09 11:00:00,7.18,7.19,7.18,7.18,92800.0,6.2984,6.3072,6.2984,6.2984,92800.0
2011-02-09 11:10:00,7.18,7.19,7.15,7.15,109600.0,6.2984,6.3072,6.2721,6.2721,109600.0
2011-02-09 11:20:00,7.15,7.16,7.14,7.15,162400.0,6.2721,6.2808,6.2633,6.2721,162400.0
2011-02-09 11:30:00,7.14,7.17,7.14,7.16,168800.0,6.2633,6.2896,6.2633,6.2808,168800.0
2011-02-09 11:40:00,7.16,7.17,7.16,7.17,60800.0,6.2808,6.2896,6.2808,6.2896,60800.0
2011-02-09 11:50:00,7.17,7.17,7.15,7.15,60000.0,6.2896,6.2896,6.2721,6.2721,60000.0
2011-02-09 12:00:00,7.15,7.16,7.14,7.16,68800.0,6.2721,6.2808,6.2633,6.2808,68800.0
2011-02-09 12:10:00,7.16,7.16,7.14,7.14,53600.0,6.2808,6.2808,6.2633,6.2633,53600.0
2011-02-09 12:20:00,7.14,7.15,7.14,7.15,61600.0,6.2633,6.2721,6.2633,6.2721,61600.0
2011-02-09 12:30:00,7.15,7.16,7.15,7.16,84000.0,6.2721,6.2808,6.2721,6.2808,84000.0
2011-02-09 12:40:00,7.16,7.17,7.16,7.17,86400.0,6.2808,6.2896,6.2808,6.2896,86400.0
2011-02-09 12:50:00,7.17,7.18,7.17,7.17,69600.0,6.2896,6.2984,6.2896,6.2896,69600.0
2011-02-09 13:00:00,7.17,7.18,7.16,7.18,75200.0,6.2896,6.2984,6.2808,6.2984,75200.0
2011-02-09 13:10:00,7.18,7.19,7.18,7.19,53600.0,6.2984,6.3072,6.2984,6.3072,53600.0
2011-02-09 13:20:00,7.19,7.2,7.18,7.2,83200.0,6.3072,6.3159,6.2984,6.3159,83200.0
2011-02-09 13:30:00,7.2,7.2,7.2,7.2,102400.0,6.3159,6.3159,6.3159,6.3159,102400.0
2011-02-09 13:40:00,7.2,7.2,7.19,7.19,112800.0,6.3159,6.3159,6.3072,6.3072,112800.0
2011-02-09 13:50:00,7.18,7.18,7.18,7.18,60000.0,6.2984,6.2984,6.2984,6.2984,60000.0
2011-02-09 14:00:00,7.17,7.17,7.15,7.15,96000.0,6.2896,6.2896,6.2721,6.2721,96000.0
2011-02-09 14:10:00,7.16,7.16,7.15,7.15,80000.0,6.2808,6.2808,6.2721,6.2721,80000.0
2011-02-09 14:20:00,7.15,7.15,7.14,7.15,126400.0,6.2721,6.2721,6.2633,6.2721,126400.0
2011-02-09 14:30:00,7.15,7.16,7.13,7.13,122400.0,6.2721,6.2808,6.2545,6.2545,122400.0
2011-02-09 14:40:00,7.13,7.15,7.13,7.14,142400.0,6.2545,6.2721,6.2545,6.2633,142400.0
2011-02-09 14:50:00,7.14,7.16,7.14,7.15,99200.0,6.2633,6.2808,6.2633,6.2721,99200.0
2011-02-09 15:00:00,7.15,7.16,7.15,7.16,138400.0,6.2721,6.2808,6.2721,6.2808,138400.0
2011-02-09 15:10:00,7.16,7.18,7.16,7.17,108000.0,6.2808,6.2984,6.2808,6.2896,108000.0
2011-02-09 15:20:00,7.17,7.17,7.16,7.16,105600.0,6.2896,6.2896,6.2808,6.2808,105600.0
2011-02-09 15:30:00,7.16,7.17,7.16,7.16,180800.0,6.2808,6.2896,6.2808,6.2808,180800.0
2011-02-09 15:40:00,7.16,7.16,7.15,7.16,286400.0,6.2808,6.2808,6.2721,6.2808,286400.0
2011-02-09 15:50:00,7.16,7.18,7.16,7.18,370400.0,6.2808,6.2984,6.2808,6.2984,370400.0
2011-02-10 09:30:00,7.12,7.15,7.12,7.15,212000.0,6.2457,6.2721,6.2457,6.2721,212000.0
2011-02-10 09:40:00,7.15,7.15,7.12,7.12,244800.0,6.2721,6.2721,6.2457,6.2457,244800.0
2011-02-10 09:50:00,7.12,7.15,7.12,7.14,108800.0,6.2457,6.2721,6.2457,6.2633,108800.0
2011-02-10 10:00:00,7.14,7.19,7.13,7.18,193600.0,6.2633,6.3072,6.2545,6.2984,193600.0
2011-02-10 10:10:00,7.18,7.2,7.18,7.19,253600.0,6.2984,6.3159,6.2984,6.3072,253600.0
2011-02-10 10:20:00,7.19,7.19,7.17,7.18,190400.0,6.3072,6.3072,6.2896,6.2984,190400.0
2011-02-10 10:30:00,7.18,7.19,7.17,7.18,137600.0,6.2984,6.3072,6.2896,6.2984,137600.0
2011-02-10 10:40:00,7.18,7.21,7.17,7.21,76000.0,6.2984,6.3247,6.2896,6.3247,76000.0
2011-02-10 10:50:00,7.21,7.21,7.19,7.19,88000.0,6.3247,6.3247,6.3072,6.3072,88000.0
2011-02-10 11:00:00,7.19,7.2,7.19,7.2,36800.0,6.3072,6.3159,6.3072,6.3159,36800.0
2011-02-10 11:10:00,7.2,7.21,7.19,7.2,60800.0,6.3159,6.3247,6.3072,6.3159,60800.0
2011-02-10 11:20:00,7.2,7.23,7.2,7.23,92000.0,6.3159,6.3422,6.3159,6.3422,92000.0
2011-02-10 11:30:00,7.23,7.25,7.23,7.25,128000.0,6.3422,6.3598,6.3422,6.3598,128000.0
2011-02-10 11:40:00,7.25,7.26,7.24,7.25,92000.0,6.3598,6.3686,6.351,6.3598,92000.0
2011-02-10 11:50:00,7.25,7.25,7.24,7.25,76800.0,6.3598,6.3598,6.351,6.3598,76800.0
2011-02-10 12:00:00,7.25,7.25,7.24,7.25,88800.0,6.3598,6.3598,6.351,6.3598,88800.0
2011-02-10 12:10:00,7.25,7.25,7.23,7.23,42400.0,6.3598,6.3598,6.3422,6.3422,42400.0
2011-02-10 12:20:00,7.23,7.24,7.23,7.24,52000.0,6.3422,6.351,6.3422,6.351,52000.0
2011-02-10 12:30:00,7.24,7.25,7.23,7.23,40800.0,6.351,6.3598,6.3422,6.3422,40800.0
2011-02-10 12:40:00,7.23,7.24,7.23,7.24,60000.0,6.3422,6.351,6.3422,6.351,60000.0
2011-02-10 12:50:00,7.24,7.24,7.23,7.23,68800.0,6.351,6.351,6.3422,6.3422,68800.0
2011-02-10 13:00:00,7.23,7.23,7.23,7.23,28800.0,6.3422,6.3422,6.3422,6.3422,28800.0
2011-02-10 13:10:00,7.23,7.24,7.23,7.24,76800.0,6.3422,6.351,6.3422,6.351,76800.0
2011-02-10 13:20:00,7.24,7.24,7.23,7.23,51200.0,6.351,6.351,6.3422,6.3422,51200.0
2011-02-10 13:30:00,7.23,7.23,7.23,7.23,43200.0,6.3422,6.3422,6.3422,6.3422,43200.0
2011-02-10 13:40:00,7.23,7.24,7.22,7.24,114400.0,6.3422,6.351,6.3335,6.351,114400.0
2011-02-10 13:50:00,7.24,7.25,7.24,7.24,42400.0,6.351,6.3598,6.351,6.351,42400.0
2011-02-10 14:00:00,7.24,7.26,7.23,7.26,172000.0,6.351,6.3686,6.3422,6.3686,172000.0
2011-02-10 14:10:00,7.26,7.27,7.26,7.26,88800.0,6.3686,6.3773,6.3686,6.3686,88800.0
2011-02-10 14:20:00,7.26,7.27,7.26,7.27,79200.0,6.3686,6.3773,6.3686,6.3773,79200.0
2011-02-10 14:30:00,7.27,7.28,7.27,7.27,123200.0,6.3773,6.3861,6.3773,6.3773,123200.0
2011-02-10 14:40:00,7.28,7.28,7.27,7.27,105600.0,6.3861,6.3861,6.3773,6.3773,105600.0
2011-02-10 14:50:00,7.27,7.27,7.25,7.26,128000.0,6.3773,6.3773,6.3598,6.3686,128000.0
2011-02-10 15:00:00,7.26,7.26,7.25,7.25,74400.0,6.3686,6.3686,6.3598,6.3598,74400.0
2011-02-10 15:10:00,7.25,7.26,7.25,7.26,106400.0,6.3598,6.3686,6.3598,6.3686,106400.0
2011-02-10 15:20:00,7.26,7.28,7.26,7.28,173600.0,6.3686,6.3861,6.3686,6.3861,173600.0
2011-02-10 15:30:00,7.28,7.29,7.26,7.26,491200.0,6.3861,6.3949,6.3686,6.3686,491200.0
2011-02-10 15:40:00,7.26,7.28,7.26,7.27,505600.0,6.3686,6.3861,6.3686,6.3773,505600.0
2011-02-10 15:50:00,7.27,7.27,7.23,7.25,1066400.0,6.3773,6.3773,6.3422,6.3598,1066400.0
2011-02-11 09:30:00,7.2,7.24,7.18,7.23,150400.0,6.3159,6.351,6.2984,6.3422,150400.0
2011-02-11 09:40:00,7.23,7.24,7.21,7.24,124800.0,6.3422,6.351,6.3247,6.351,124800.0
2011-02-11 09:50:00,7.24,7.26,7.23,7.24,76800.0,6.351,6.3686,6.3422,6.351,76800.0
2011-02-11 10:00:00,7.24,7.25,7.23,7.25,83200.0,6.351,6.3598,6.3422,6.3598,83200.0
2011-02-11 10:10:00,7.24,7.25,7.23,7.24,56800.0,6.351,6.3598,6.3422,6.351,56800.0
2011-02-11 10:20:00,7.24,7.25,7.23,7.25,53600.0,6.351,6.3598,6.3422,6.3598,53600.0
2011-02-11 10:30:00,7.25,7.26,7.25,7.26,56000.0,6.3598,6.3686,6.3598,6.3686,56000.0
2011-02-11 10:40:00,7.26,7.27,7.26,7.27,56800.0,6.3686,6.3773,6.3686,6.3773,56800.0
2011-02-11 10:50:00,7.27,7.31,7.27,7.31,232800.0,6.3773,6.4124,6.3773,6.4124,232800.0
2011-02-11 11:00:00,7.31,7.33,7.3,7.32,169600.0,6.4124,6.43,6.4036,6.4212,169600.0
2011-02-11 11:10:00,7.31,7.32,7.31,7.31,148800.0,6.4124,6.4212,6.4124,6.4124,148800.0
2011-02-11 11:20:00,7.31,7.32,7.31,7.32,204800.0,6.4124,6.4212,6.4124,6.4212,204800.0
2011-02-11 11:30:00,7.31,7.32,7.3,7.3,72000.0,6.4124,6.4212,6.4036,6.4036,72000.0
2011-02-11 11:40:00,7.3,7.3,7.28,7.28,143200.0,6.4036,6.4036,6.3861,6.3861,143200.0
2011-02-11 11:50:00,7.28,7.29,7.28,7.28,89600.0,6.3861,6.3949,6.3861,6.3861,89600.0
2011-02-11 12:00:00,7.28,7.3,7.28,7.3,54400.0,6.3861,6.4036,6.3861,6.4036,54400.0
2011-02-11 12:10:00,7.3,7.3,7.27,7.27,38400.0,6.4036,6.4036,6.3773,6.3773,38400.0
2011-02-11 12:20:00,7.27,7.28,7.27,7.28,57600.0,6.3773,6.3861,6.3773,6.3861,57600.0
2011-02-11 12:30:00,7.28,7.29,7.28,7.28,38400.0,6.3861,6.3949,6.3861,6.3861,38400.0
2011-02-11 12:40:00,7.28,7.29,7.28,7.28,60000.0,6.3861,6.3949,6.3861,6.3861,60000.0
2011-02-11 12:50:00,7.29,7.3,7.29,7.3,29600.0,6.3949,6.4036,6.3949,6.4036,29600.0
2011-02-11 13:00:00,7.3,7.3,7.29,7.29,50400.0,6.4036,6.4036,6.3949,6.3949,50400.0
2011-02-11 13:10:00,7.29,7.3,7.29,7.29,68800.0,6.3949,6.4036,6.3949,6.3949,68800.0
2011-02-11 13:20:00,7.29,7.29,7.28,7.29,69600.0,6.3949,6.3949,6.3861,6.3949,69600.0
2011-02-11 13:30:00,7.29,7.29,7.29,7.29,45600.0,6.3949,6.3949,6.3949,6.3949,45600.0
2011-02-11 13:40:00,7.29,7.3,7.29,7.29,34400.0,6.3949,6.4036,6.3949,6.3949,34400.0
2011-02-11 13:50:00,7.3,7.3,7.28,7.29,119200.0,6.4036,6.4036,6.3861,6.3949,119200.0
2011-02-11 14:00:00,7.29,7.3,7.28,7.3,101600.0,6.3949,6.4036,6.3861,6.4036,101600.0
2011-02-11 14:10:00,7.3,7.3,7.3,7.3,45600.0,6.4036,6.4036,6.4036,6.4036,45600.0
2011-02-11 14:20:00,7.3,7.31,7.3,7.31,52000.0,6.4036,6.4124,6.4036,6.4124,52000.0
2011-02-11 14:30:00,7.31,7.31,7.31,7.31,72000.0,6.4124,6.4124,6.4124,6.4124,72000.0
2011-02-11 14:40:00,7.31,7.32,7.31,7.32,80800.0,6.4124,6.4212,6.4124,6.4212,80800.0
2011-02-11 14:50:00,7.32,7.32,7.31,7.31,77600.0,6.4212,6.4212,6.4124,6.4124,77600.0
2011-02-11 15:00:00,7.31,7.31,7.3,7.3,84000.0,6.4124,6.4124,6.4036,6.4036,84000.0
2011-02-11 15:10:00,7.31,7.32,7.31,7.32,64800.0,6.4124,6.4212,6.4124,6.4212,64800.0
2011-02-11 15:20:00,7.32,7.32,7.31,7.32,57600.0,6.4212,6.4212,6.4124,6.4212,57600.0
2011-02-11 15:30:00,7.32,7.32,7.31,7.31,180800.0,6.4212,6.4212,6.4124,6.4124,180800.0
2011-02-11 15:40:00,7.31,7.32,7.3,7.31,356000.0,6.4124,6.4212,6.4036,6.4124,356000.0
2011-02-11 15:50:00,7.31,7.32,7.31,7.32,248000.0,6.4124,6.4212,6.4124,6.4212,248000.0
2011-02-14 09:30:00,7.32,7.32,7.3,7.31,328800.0,6.4212,6.4212,6.4036,6.4124,328800.0
2011-02-14 09:40:00,7.31,7.31,7.28,7.31,112000.0,6.4124,6.4124,6.3861,6.4124,112000.0
2011-02-14 09:50:00,7.31,7.32,7.29,7.29,74400.0,6.4124,6.4212,6.3949,6.3949,74400.0
2011-02-14 10:00:00,7.29,7.31,7.29,7.29,192800.0,6.3949,6.4124,6.3949,6.3949,192800.0
2011-02-14 10:10:00,7.29,7.3,7.27,7.27,236800.0,6.3949,6.4036,6.3773,6.3773,236800.0
2011-02-14 10:20:00,7.27,7.27,7.25,7.25,252000.0,6.3773,6.3773,6.3598,6.3598,252000.0
2011-02-14 10:30:00,7.26,7.26,7.25,7.25,121600.0,6.3686,6.3686,6.3598,6.3598,121600.0
2011-02-14 10:40:00,7.25,7.25,7.22,7.23,164800.0,6.3598,6.3598,6.3335,6.3422,164800.0
2011-02-14 10:50:00,7.23,7.24,7.22,7.23,131200.0,6.3422,6.351,6.3335,6.3422,131200.0
2011-02-14 11:00:00,7.23,7.24,7.22,7.23,132800.0,6.3422,6.351,6.3335,6.3422,132800.0
2011-02-14 11:10:00,7.23,7.24,7.23,7.24,285600.0,6.3422,6.351,6.3422,6.351,285600.0
2011-02-14 11:20:00,7.24,7.24,7.23,7.24,172000.0,6.351,6.351,6.3422,6.351,172000.0
2011-02-14 11:30:00,7.24,7.24,7.23,7.24,173600.0,6.351,6.351,6.3422,6.351,173600.0
2011-02-14 11:40:00,7.24,7.24,7.24,7.24,107200.0,6.351,6.351,6.351,6.351,107200.0
2011-02-14 11:50:00,7.24,7.24,7.24,7.24,96000.0,6.351,6.351,6.351,6.351,96000.0
2011-02-14 12:00:00,7.24,7.24,7.23,7.24,221600.0,6.351,6.351,6.3422,6.351,221600.0
2011-02-14 12:10:00,7.24,7.25,7.24,7.25,188000.0,6.351,6.3598,6.351,6.3598,188000.0
2011-02-14 12:20:00,7.25,7.27,7.25,7.27,84800.0,6.3598,6.3773,6.3598,6.3773,84800.0
2011-02-14 12:30:00,7.27,7.28,7.27,7.28,48000.0,6.3773,6.3861,6.3773,6.3861,48000.0
2011-02-14 12:40:00,7.28,7.28,7.27,7.27,72000.0,6.3861,6.3861,6.3773,6.3773,72000.0
2011-02-14 12:50:00,7.27,7.28,7.27,7.27,64000.0,6.3773,6.3861,6.3773,6.3773,64000.0
2011-02-14 13:00:00,7.27,7.27,7.26,7.26,92000.0,6.3773,6.3773,6.3686,6.3686,92000.0
2011-02-14 13:10:00,7.26,7.27,7.26,7.26,89600.0,6.3686,6.3773,6.3686,6.3686,89600.0
2011-02-14 13:20:00,7.26,7.27,7.26,7.26,85600.0,6.3686,6.3773,6.3686,6.3686,85600.0
2011-02-14 13:30:00,7.26,7.27,7.26,7.26,55200.0,6.3686,6.3773,6.3686,6.3686,55200.0
2011-02-14 13:40:00,7.26,7.27,7.26,7.27,80800.0,6.3686,6.3773,6.3686,6.3773,80800.0
2011-02-14 13:50:00,7.27,7.27,7.26,7.27,43200.0,6.3773,6.3773,6.3686,6.3773,43200.0
2011-02-14 14:00:00,7.26,7.27,7.26,7.27,100800.0,6.3686,6.3773,6.3686,6.3773,100800.0
2011-02-14 14:10:00,7.26,7.27,7.26,7.26,83200.0,6.3686,6.3773,6.3686,6.3686,83200.0
2011-02-14 14:20:00,7.26,7.27,7.26,7.26,97600.0,6.3686,6.3773,6.3686,6.3686,97600.0
2011-02-14 14:30:00,7.26,7.26,7.25,7.26,162400.0,6.3686,6.3686,6.3598,6.3686,162400.0
2011-02-14 14:40:00,7.26,7.27,7.26,7.26,89600.0,6.3686,6.3773,6.3686,6.3686,89600.0
2011-02-14 14:50:00,7.27,7.27,7.26,7.26,116800.0,6.3773,6.3773,6.3686,6.3686,116800.0
2011-02-14 15:00:00,7.26,7.27,7.26,7.26,150400.0,6.3686,6.3773,6.3686,6.3686,150400.0
2011-02-14 15:10:00,7.26,7.27,7.26,7.26,172800.0,6.3686,6.3773,6.3686,6.3686,172800.0
2011-02-14 15:20:00,7.26,7.27,7.26,7.26,128800.0,6.3686,6.3773,6.3686,6.3686,128800.0
2011-02-14 15:30:00,7.26,7.27,7.26,7.26,144800.0,6.3686,6.3773,6.3686,6.3686,144800.0
2011-02-14 15:40:00,7.26,7.27,7.26,7.26,368000.0,6.3686,6.3773,6.3686,6.3686,368000.0
2011-02-14 15:50:00,7.26,7.27,7.26,7.26,397600.0,6.3686,6.3773,6.3686,6.3686,397600.0
2011-02-15 09:30:00,7.23,7.25,7.18,7.18,144800.0,6.3422,6.3598,6.2984,6.2984,144800.0
2011-02-15 09:40:00,7.18,7.21,7.18,7.2,137600.0,6.2984,6.3247,6.2984,6.3159,137600.0
2011-02-15 09:50:00,7.21,7.21,7.19,7.2,107200.0,6.3247,6.3247,6.3072,6.3159,107200.0
2011-02-15 10:00:00,7.2,7.2,7.17,7.17,136000.0,6.3159,6.3159,6.2896,6.2896,136000.0
2011-02-15 10:10:00,7.17,7.17,7.15,7.15,224800.0,6.2896,6.2896,6.2721,6.2721,224800.0
2011-02-15 10:20:00,7.15,7.16,7.15,7.15,308800.0,6.2721,6.2808,6.2721,6.2721,308800.0
2011-02-15 10:30:00,7.15,7.16,7.15,7.16,154400.0,6.2721,6.2808,6.2721,6.2808,154400.0
2011-02-15 10:40:00,7.16,7.16,7.16,7.16,247200.0,6.2808,6.2808,6.2808,6.2808,247200.0
2011-02-15 10:50:00,7.16,7.17,7.16,7.16,231200.0,6.2808,6.2896,6.2808,6.2808,231200.0
2011-02-15 11:00:00,7.16,7.17,7.16,7.17,127200.0,6.2808,6.2896,6.2808,6.2896,127200.0
2011-02-15 11:10:00,7.17,7.17,7.17,7.17,191200.0,6.2896,6.2896,6.2896,6.2896,191200.0
2011-02-15 11:20:00,7.17,7.18,7.17,7.18,272000.0,6.2896,6.2984,6.2896,6.2984,272000.0
2011-02-15 11:30:00,7.18,7.18,7.17,7.18,63200.0,6.2984,6.2984,6.2896,6.2984,63200.0
2011-02-15 11:40:00,7.17,7.18,7.16,7.17,95200.0,6.2896,6.2984,6.2808,6.2896,95200.0
2011-02-15 11:50:00,7.17,7.17,7.16,7.16,84000.0,6.2896,6.2896,6.2808,6.2808,84000.0
2011-02-15 12:00:00,7.16,7.16,7.16,7.16,296000.0,6.2808,6.2808,6.2808,6.2808,296000.0
2011-02-15 12:10:00,7.16,7.16,7.16,7.16,75200.0,6.2808,6.2808,6.2808,6.2808,75200.0
2011-02-15 12:20:00,7.16,7.17,7.16,7.17,103200.0,6.2808,6.2896,6.2808,6.2896,103200.0
2011-02-15 12:30:00,7.17,7.17,7.17,7.17,88800.0,6.2896,6.2896,6.2896,6.2896,88800.0
2011-02-15 12:40:00,7.17,7.18,7.17,7.18,141600.0,6.2896,6.2984,6.2896,6.2984,141600.0
2011-02-15 12:50:00,7.18,7.18,7.17,7.17,116800.0,6.2984,6.2984,6.2896,6.2896,116800.0
2011-02-15 13:00:00,7.17,7.17,7.17,7.17,24000.0,6.2896,6.2896,6.2896,6.2896,24000.0
2011-02-15 13:10:00,7.17,7.18,7.17,7.18,152000.0,6.2896,6.2984,6.2896,6.2984,152000.0
2011-02-15 13:20:00,7.17,7.18,7.17,7.18,51200.0,6.2896,6.2984,6.2896,6.2984,51200.0
2011-02-15 13:30:00,7.18,7.18,7.18,7.18,101600.0,6.2984,6.2984,6.2984,6.2984,101600.0
2011-02-15 13:40:00,7.18,7.18,7.18,7.18,76800.0,6.2984,6.2984,6.2984,6.2984,76800.0
2011-02-15 13:50:00,7.18,7.18,7.17,7.17,94400.0,6.2984,6.2984,6.2896,6.2896,94400.0
2011-02-15 14:00:00,7.17,7.17,7.16,7.16,84800.0,6.2896,6.2896,6.2808,6.2808,84800.0
2011-02-15 14:10:00,7.16,7.17,7.16,7.17,78400.0,6.2808,6.2896,6.2808,6.2896,78400.0
2011-02-15 14:20:00,7.17,7.17,7.16,7.16,44800.0,6.2896,6.2896,6.2808,6.2808,44800.0
2011-02-15 14:30:00,7.16,7.17,7.16,7.16,71200.0,6.2808,6.2896,6.2808,6.2808,71200.0
2011-02-15 14:40:00,7.16,7.17,7.16,7.17,89600.0,6.2808,6.2896,6.2808,6.2896,89600.0
2011-02-15 14:50:00,7.17,7.18,7.17,7.17,94400.0,6.2896,6.2984,6.2896,6.2896,94400.0
2011-02-15 15:00:00,7.18,7.18,7.17,7.18,109600.0,6.2984,6.2984,6.2896,6.2984,109600.0
2011-02-15 15:10:00,7.18,7.18,7.18,7.18,158400.0,6.2984,6.2984,6.2984,6.2984,158400.0
2011-02-15 15:20:00,7.18,7.19,7.17,7.18,480000.0,6.2984,6.3072,6.2896,6.2984,480000.0
2011-02-15 15:30:00,7.19,7.19,7.18,7.19,348800.0,6.3072,6.3072,6.2984,6.3072,348800.0
2011-02-15 15:40:00,7.19,7.19,7.18,7.19,665600.0,6.3072,6.3072,6.2984,6.3072,665600.0
2011-02-15 15:50:00,7.18,7.19,7.18,7.19,606400.0,6.2984,6.3072,6.2984,6.3072,606400.0
2011-02-16 09:30:00,7.22,7.24,7.21,7.21,143200.0,6.3335,6.351,6.3247,6.3247,143200.0
2011-02-16 09:40:00,7.21,7.22,7.19,7.2,245600.0,6.3247,6.3335,6.3072,6.3159,245600.0
2011-02-16 09:50:00,7.2,7.21,7.19,7.21,226400.0,6.3159,6.3247,6.3072,6.3247,226400.0
2011-02-16 10:00:00,7.21,7.21,7.18,7.18,276800.0,6.3247,6.3247,6.2984,6.2984,276800.0
2011-02-16 10:10:00,7.19,7.21,7.19,7.21,201600.0,6.3072,6.3247,6.3072,6.3247,201600.0
2011-02-16 10:20:00,7.21,7.22,7.19,7.19,237600.0,6.3247,6.3335,6.3072,6.3072,237600.0
2011-02-16 10:30:00,7.19,7.2,7.18,7.19,372800.0,6.3072,6.3159,6.2984,6.3072,372800.0
2011-02-16 10:40:00,7.19,7.2,7.18,7.2,197600.0,6.3072,6.3159,6.2984,6.3159,197600.0
2011-02-16 10:50:00,7.2,7.22,7.2,7.21,228000.0,6.3159,6.3335,6.3159,6.3247,228000.0
2011-02-16 11:00:00,7.22,7.22,7.19,7.19,230400.0,6.3335,6.3335,6.3072,6.3072,230400.0
2011-02-16 11:10:00,7.19,7.2,7.19,7.2,137600.0,6.3072,6.3159,6.3072,6.3159,137600.0
2011-02-16 11:20:00,7.2,7.2,7.19,7.19,109600.0,6.3159,6.3159,6.3072,6.3072,109600.0
2011-02-16 11:30:00,7.19,7.19,7.18,7.19,296800.0,6.3072,6.3072,6.2984,6.3072,296800.0
2011-02-16 11:40:00,7.2,7.2,7.19,7.2,221600.0,6.3159,6.3159,6.3072,6.3159,221600.0
2011-02-16 11:50:00,7.2,7.2,7.18,7.19,268800.0,6.3159,6.3159,6.2984,6.3072,268800.0
2011-02-16 12:00:00,7.19,7.19,7.15,7.15,210400.0,6.3072,6.3072,6.2721,6.2721,210400.0
2011-02-16 12:10:00,7.15,7.17,7.15,7.16,160800.0,6.2721,6.2896,6.2721,6.2808,160800.0
2011-02-16 12:20:00,7.16,7.18,7.16,7.18,136800.0,6.2808,6.2984,6.2808,6.2984,136800.0
2011-02-16 12:30:00,7.18,7.19,7.18,7.19,104800.0,6.2984,6.3072,6.2984,6.3072,104800.0
2011-02-16 12:40:00,7.19,7.19,7.18,7.19,67200.0,6.3072,6.3072,6.2984,6.3072,67200.0
2011-02-16 12:50:00,7.19,7.19,7.19,7.19,124800.0,6.3072,6.3072,6.3072,6.3072,124800.0
2011-02-16 13:00:00,7.19,7.19,7.18,7.19,154400.0,6.3072,6.3072,6.2984,6.3072,154400.0
2011-02-16 13:10:00,7.19,7.19,7.18,7.18,107200.0,6.3072,6.3072,6.2984,6.2984,107200.0
2011-02-16 13:20:00,7.18,7.19,7.17,7.18,114400.0,6.2984,6.3072,6.2896,6.2984,114400.0
2011-02-16 13:30:00,7.18,7.19,7.18,7.19,72000.0,6.2984,6.3072,6.2984,6.3072,72000.0
2011-02-16 13:40:00,7.19,7.19,7.19,7.19,75200.0,6.3072,6.3072,6.3072,6.3072,75200.0
2011-02-16 13:50:00,7.19,7.2,7.19,7.19,68000.0,6.3072,6.3159,6.3072,6.3072,68000.0
2011-02-16 14:00:00,7.19,7.19,7.18,7.18,159200.0,6.3072,6.3072,6.2984,6.2984,159200.0
2011-02-16 14:10:00,7.18,7.18,7.16,7.17,143200.0,6.2984,6.2984,6.2808,6.2896,143200.0
2011-02-16 14:20:00,7.17,7.17,7.16,7.17,165600.0,6.2896,6.2896,6.2808,6.2896,165600.0
2011-02-16 14:30:00,7.17,7.19,7.17,7.19,160000.0,6.2896,6.3072,6.2896,6.3072,160000.0
2011-02-16 14:40:00,7.18,7.19,7.18,7.18,83200.0,6.2984,6.3072,6.2984,6.2984,83200.0
2011-02-16 14:50:00,7.18,7.2,7.18,7.2,72800.0,6.2984,6.3159,6.2984,6.3159,72800.0
2011-02-16 15:00:00,7.19,7.2,7.19,7.2,114400.0,6.3072,6.3159,6.3072,6.3159,114400.0
2011-02-16 15:10:00,7.2,7.2,7.19,7.19,80800.0,6.3159,6.3159,6.3072,6.3072,80800.0
2011-02-16 15:20:00,7.19,7.19,7.18,7.18,169600.0,6.3072,6.3072,6.2984,6.2984,169600.0
2011-02-16 15:30:00,7.18,7.19,7.18,7.19,2325600.0,6.2984,6.3072,6.2984,6.3072,2325600.0
2011-02-16 15:40:00,7.19,7.19,7.19,7.19,239200.0,6.3072,6.3072,6.3072,6.3072,239200.0
2011-02-16 15:50:00,7.19,7.19,7.17,7.18,708000.0,6.3072,6.3072,6.2896,6.2984,708000.0
2011-02-17 09:30:00,7.17,7.17,7.13,7.15,176000.0,6.2896,6.2896,6.2545,6.2721,176000.0
2011-02-17 09:40:00,7.14,7.14,7.13,7.14,108000.0,6.2633,6.2633,6.2545,6.2633,108000.0
2011-02-17 09:50:00,7.14,7.15,7.13,7.15,156000.0,6.2633,6.2721,6.2545,6.2721,156000.0
2011-02-17 10:00:00,7.16,7.17,7.15,7.16,184800.0,6.2808,6.2896,6.2721,6.2808,184800.0
2011-02-17 10:10:00,7.16,7.17,7.15,7.17,172800.0,6.2808,6.2896,6.2721,6.2896,172800.0
2011-02-17 10:20:00,7.17,7.19,7.17,7.19,224000.0,6.2896,6.3072,6.2896,6.3072,224000.0
2011-02-17 10:30:00,7.19,7.19,7.18,7.18,260000.0,6.3072,6.3072,6.2984,6.2984,260000.0
2011-02-17 10:40:00,7.18,7.19,7.18,7.18,106400.0,6.2984,6.3072,6.2984,6.2984,106400.0
2011-02-17 10:50:00,7.18,7.19,7.17,7.17,92000.0,6.2984,6.3072,6.2896,6.2896,92000.0
2011-02-17 11:00:00,7.17,7.18,7.17,7.18,108000.0,6.2896,6.2984,6.2896,6.2984,108000.0
2011-02-17 11:10:00,7.18,7.19,7.18,7.19,184800.0,6.2984,6.3072,6.2984,6.3072,184800.0
2011-02-17 11:20:00,7.19,7.19,7.18,7.19,180800.0,6.3072,6.3072,6.2984,6.3072,180800.0
2011-02-17 11:30:00,7.19,7.19,7.18,7.18,142400.0,6.3072,6.3072,6.2984,6.2984,142400.0
2011-02-17 11:40:00,7.18,7.19,7.18,7.18,136000.0,6.2984,6.3072,6.2984,6.2984,136000.0
2011-02-17 11:50:00,7.18,7.19,7.18,7.19,68800.0,6.2984,6.3072,6.2984,6.3072,68800.0
2011-02-17 12:00:00,7.18,7.19,7.18,7.19,88800.0,6.2984,6.3072,6.2984,6.3072,88800.0
2011-02-17 12:10:00,7.19,7.19,7.18,7.18,103200.0,6.3072,6.3072,6.2984,6.2984,103200.0
2011-02-17 12:20:00,7.18,7.19,7.18,7.19,64800.0,6.2984,6.3072,6.2984,6.3072,64800.0
2011-02-17 12:30:00,7.19,7.19,7.18,7.19,974400.0,6.3072,6.3072,6.2984,6.3072,974400.0
2011-02-17 12:40:00,7.19,7.19,7.18,7.19,147200.0,6.3072,6.3072,6.2984,6.3072,147200.0
2011-02-17 12:50:00,7.19,7.19,7.18,7.18,241600.0,6.3072,6.3072,6.2984,6.2984,241600.0
2011-02-17 13:00:00,7.18,7.19,7.18,7.19,200000.0,6.2984,6.3072,6.2984,6.3072,200000.0
2011-02-17 13:10:00,7.19,7.19,7.18,7.18,120800.0,6.3072,6.3072,6.2984,6.2984,120800.0
2011-02-17 13:20:00,7.18,7.19,7.18,7.19,79200.0,6.2984,6.3072,6.2984,6.3072,79200.0
2011-02-17 13:30:00,7.19,7.19,7.18,7.18,88800.0,6.3072,6.3072,6.2984,6.2984,88800.0
2011-02-17 13:40:00,7.18,7.19,7.18,7.18,91200.0,6.2984,6.3072,6.2984,6.2984,91200.0
2011-02-17 13:50:00,7.18,7.18,7.18,7.18,70400.0,6.2984,6.2984,6.2984,6.2984,70400.0
2011-02-17 14:00:00,7.18,7.19,7.18,7.18,158400.0,6.2984,6.3072,6.2984,6.2984,158400.0
2011-02-17 14:10:00,7.18,7.18,7.18,7.18,168000.0,6.2984,6.2984,6.2984,6.2984,168000.0
2011-02-17 14:20:00,7.18,7.18,7.17,7.17,76800.0,6.2984,6.2984,6.2896,6.2896,76800.0
2011-02-17 14:30:00,7.17,7.18,7.17,7.18,125600.0,6.2896,6.2984,6.2896,6.2984,125600.0
2011-02-17 14:40:00,7.18,7.18,7.17,7.17,118400.0,6.2984,6.2984,6.2896,6.2896,118400.0
2011-02-17 14:50:00,7.17,7.18,7.17,7.17,168800.0,6.2896,6.2984,6.2896,6.2896,168800.0
2011-02-17 15:00:00,7.18,7.18,7.17,7.18,140000.0,6.2984,6.2984,6.2896,6.2984,140000.0
2011-02-17 15:10:00,7.18,7.18,7.18,7.18,188000.0,6.2984,6.2984,6.2984,6.2984,188000.0
2011-02-17 15:20:00,7.18,7.18,7.18,7.18,273600.0,6.2984,6.2984,6.2984,6.2984,273600.0
2011-02-17 15:30:00,7.18,7.18,7.18,7.18,138400.0,6.2984,6.2984,6.2984,6.2984,138400.0
2011-02-17 15:40:00,7.18,7.19,7.18,7.18,332800.0,6.2984,6.3072,6.2984,6.2984,332800.0
2011-02-17 15:50:00,7.18,7.19,7.18,7.18,405600.0,6.2984,6.3072,6.2984,6.2984,405600.0
2011-02-18 09:30:00,7.26,7.27,7.19,7.24,1536000.0,6.3686,6.3773,6.3072,6.351,1536000.0
2011-02-18 09:40:00,7.23,7.25,7.22,7.23,215200.0,6.3422,6.3598,6.3335,6.3422,215200.0
2011-02-18 09:50:00,7.23,7.23,7.2,7.21,135200.0,6.3422,6.3422,6.3159,6.3247,135200.0
2011-02-18 10:00:00,7.21,7.22,7.21,7.21,190400.0,6.3247,6.3335,6.3247,6.3247,190400.0
2011-02-18 10:10:00,7.22,7.22,7.2,7.2,132800.0,6.3335,6.3335,6.3159,6.3159,132800.0
2011-02-18 10:20:00,7.2,7.22,7.2,7.21,147200.0,6.3159,6.3335,6.3159,6.3247,147200.0
2011-02-18 10:30:00,7.21,7.22,7.2,7.2,142400.0,6.3247,6.3335,6.3159,6.3159,142400.0
2011-02-18 10:40:00,7.2,7.2,7.19,7.19,147200.0,6.3159,6.3159,6.3072,6.3072,147200.0
2011-02-18 10:50:00,7.19,7.19,7.19,7.19,149600.0,6.3072,6.3072,6.3072,6.3072,149600.0
2011-02-18 11:00:00,7.19,7.2,7.19,7.2,1033600.0,6.3072,6.3159,6.3072,6.3159,1033600.0
2011-02-18 11:10:00,7.2,7.2,7.19,7.19,131200.0,6.3159,6.3159,6.3072,6.3072,131200.0
2011-02-18 11:20:00,7.19,7.2,7.19,7.19,97600.0,6.3072,6.3159,6.3072,6.3072,97600.0
2011-02-18 11:30:00,7.19,7.2,7.19,7.19,160000.0,6.3072,6.3159,6.3072,6.3072,160000.0
2011-02-18 11:40:00,7.19,7.19,7.18,7.18,144800.0,6.3072,6.3072,6.2984,6.2984,144800.0
2011-02-18 11:50:00,7.18,7.18,7.17,7.18,274400.0,6.2984,6.2984,6.2896,6.2984,274400.0
2011-02-18 12:00:00,7.18,7.18,7.17,7.18,181600.0,6.2984,6.2984,6.2896,6.2984,181600.0
2011-02-18 12:10:00,7.18,7.19,7.18,7.19,85600.0,6.2984,6.3072,6.2984,6.3072,85600.0
2011-02-18 12:20:00,7.19,7.19,7.19,7.19,73600.0,6.3072,6.3072,6.3072,6.3072,73600.0
2011-02-18 12:30:00,7.19,7.19,7.19,7.19,94400.0,6.3072,6.3072,6.3072,6.3072,94400.0
2011-02-18 12:40:00,7.19,7.19,7.19,7.19,96800.0,6.3072,6.3072,6.3072,6.3072,96800.0
2011-02-18 12:50:00,7.19,7.2,7.19,7.19,109600.0,6.3072,6.3159,6.3072,6.3072,109600.0
2011-02-18 13:00:00,7.19,7.19,7.19,7.19,124000.0,6.3072,6.3072,6.3072,6.3072,124000.0
2011-02-18 13:10:00,7.19,7.19,7.18,7.19,137600.0,6.3072,6.3072,6.2984,6.3072,137600.0
2011-02-18 13:20:00,7.19,7.19,7.19,7.19,81600.0,6.3072,6.3072,6.3072,6.3072,81600.0
2011-02-18 13:30:00,7.19,7.19,7.18,7.19,157600.0,6.3072,6.3072,6.2984,6.3072,157600.0
2011-02-18 13:40:00,7.19,7.19,7.18,7.19,208800.0,6.3072,6.3072,6.2984,6.3072,208800.0
2011-02-18 13:50:00,7.18,7.2,7.18,7.2,120000.0,6.2984,6.3159,6.2984,6.3159,120000.0
2011-02-18 14:00:00,7.2,7.2,7.18,7.18,157600.0,6.3159,6.3159,6.2984,6.2984,157600.0
2011-02-18 14:10:00,7.18,7.18,7.16,7.16,238400.0,6.2984,6.2984,6.2808,6.2808,238400.0
2011-02-18 14:20:00,7.16,7.16,7.15,7.15,179200.0,6.2808,6.2808,6.2721,6.2721,179200.0
2011-02-18 14:30:00,7.15,7.16,7.14,7.16,100800.0,6.2721,6.2808,6.2633,6.2808,100800.0
2011-02-18 14:40:00,7.16,7.17,7.16,7.17,194400.0,6.2808,6.2896,6.2808,6.2896,194400.0
2011-02-18 14:50:00,7.17,7.17,7.17,7.17,129600.0,6.2896,6.2896,6.2896,6.2896,129600.0
2011-02-18 15:00:00,7.17,7.18,7.17,7.18,192800.0,6.2896,6.2984,6.2896,6.2984,192800.0
2011-02-18 15:10:00,7.18,7.18,7.17,7.17,264000.0,6.2984,6.2984,6.2896,6.2896,264000.0
2011-02-18 15:20:00,7.17,7.18,7.16,7.16,187200.0,6.2896,6.2984,6.2808,6.2808,187200.0
2011-02-18 15:30:00,7.16,7.17,7.15,7.16,168800.0,6.2808,6.2896,6.2721,6.2808,168800.0
2011-02-18 15:40:00,7.16,7.18,7.16,7.16,290400.0,6.2808,6.2984,6.2808,6.2808,290400.0
2011-02-18 15:50:00,7.16,7.18,7.16,7.18,592000.0,6.2808,6.2984,6.2808,6.2984,592000.0
2011-02-22 09:30:00,7.08,7.08,7.01,7.02,335200.0,6.2107,6.2107,6.1493,6.158,335200.0
2011-02-22 09:40:00,7.03,7.06,7.03,7.05,181600.0,6.1668,6.1931,6.1668,6.1843,181600.0
2011-02-22 09:50:00,7.06,7.09,7.05,7.09,156800.0,6.1931,6.2194,6.1843,6.2194,156800.0
2011-02-22 10:00:00,7.08,7.09,7.05,7.07,267200.0,6.2107,6.2194,6.1843,6.2019,267200.0
2011-02-22 10:10:00,7.08,7.1,7.07,7.09,104800.0,6.2107,6.2282,6.2019,6.2194,104800.0
2011-02-22 10:20:00,7.09,7.09,7.07,7.08,109600.0,6.2194,6.2194,6.2019,6.2107,109600.0
2011-02-22 10:30:00,7.07,7.07,7.06,7.07,159200.0,6.2019,6.2019,6.1931,6.2019,159200.0
2011-02-22 10:40:00,7.07,7.1,7.06,7.08,108000.0,6.2019,6.2282,6.1931,6.2107,108000.0
2011-02-22 10:50:00,7.08,7.09,7.07,7.07,86400.0,6.2107,6.2194,6.2019,6.2019,86400.0
2011-02-22 11:00:00,7.07,7.08,7.06,7.07,190400.0,6.2019,6.2107,6.1931,6.2019,190400.0
2011-02-22 11:10:00,7.07,7.07,7.04,7.04,225600.0,6.2019,6.2019,6.1756,6.1756,225600.0
2011-02-22 11:20:00,7.05,7.06,7.04,7.06,390400.0,6.1843,6.1931,6.1756,6.1931,390400.0
2011-02-22 11:30:00,7.06,7.08,7.05,7.07,328800.0,6.1931,6.2107,6.1843,6.2019,328800.0
2011-02-22 11:40:00,7.06,7.07,7.05,7.06,131200.0,6.1931,6.2019,6.1843,6.1931,131200.0
2011-02-22 11:50:00,7.06,7.08,7.05,7.06,383200.0,6.1931,6.2107,6.1843,6.1931,383200.0
2011-02-22 12:00:00,7.06,7.08,7.06,7.07,362400.0,6.1931,6.2107,6.1931,6.2019,362400.0
2011-02-22 12:10:00,7.07,7.08,7.06,7.07,384000.0,6.2019,6.2107,6.1931,6.2019,384000.0
2011-02-22 12:20:00,7.07,7.1,7.06,7.08,845600.0,6.2019,6.2282,6.1931,6.2107,845600.0
2011-02-22 12:30:00,7.08,7.1,7.08,7.09,786400.0,6.2107,6.2282,6.2107,6.2194,786400.0
2011-02-22 12:40:00,7.09,7.12,7.08,7.11,1260000.0,6.2194,6.2457,6.2107,6.237,1260000.0
2011-02-22 12:50:00,7.11,7.13,7.11,7.13,780800.0,6.237,6.2545,6.237,6.2545,780800.0
2011-02-22 13:00:00,7.13,7.13,7.09,7.11,400000.0,6.2545,6.2545,6.2194,6.237,400000.0
2011-02-22 13:10:00,7.11,7.11,7.1,7.1,109600.0,6.237,6.237,6.2282,6.2282,109600.0
2011-02-22 13:20:00,7.1,7.1,7.07,7.08,134400.0,6.2282,6.2282,6.2019,6.2107,134400.0
2011-02-22 13:30:00,7.08,7.08,7.06,7.06,121600.0,6.2107,6.2107,6.1931,6.1931,121600.0
2011-02-22 13:40:00,7.07,7.07,7.05,7.06,164000.0,6.2019,6.2019,6.1843,6.1931,164000.0
2011-02-22 13:50:00,7.06,7.07,7.06,7.07,201600.0,6.1931,6.2019,6.1931,6.2019,201600.0
2011-02-22 14:00:00,7.07,7.07,7.05,7.05,488800.0,6.2019,6.2019,6.1843,6.1843,488800.0
2011-02-22 14:10:00,7.06,7.07,7.06,7.06,192000.0,6.1931,6.2019,6.1931,6.1931,192000.0
2011-02-22 14:20:00,7.06,7.08,7.06,7.07,135200.0,6.1931,6.2107,6.1931,6.2019,135200.0
2011-02-22 14:30:00,7.07,7.09,7.07,7.09,150400.0,6.2019,6.2194,6.2019,6.2194,150400.0
2011-02-22 14:40:00,7.09,7.1,7.08,7.09,252800.0,6.2194,6.2282,6.2107,6.2194,252800.0
2011-02-22 14:50:00,7.09,7.09,7.07,7.08,271200.0,6.2194,6.2194,6.2019,6.2107,271200.0
2011-02-22 15:00:00,7.08,7.08,7.06,7.07,435200.0,6.2107,6.2107,6.1931,6.2019,435200.0
2011-02-22 15:10:00,7.07,7.08,7.06,7.06,232000.0,6.2019,6.2107,6.1931,6.1931,232000.0
2011-02-22 15:20:00,7.06,7.07,7.06,7.06,243200.0,6.1931,6.2019,6.1931,6.1931,243200.0
2011-02-22 15:30:00,7.06,7.07,7.06,7.06,352000.0,6.1931,6.2019,6.1931,6.1931,352000.0
2011-02-22 15:40:00,7.06,7.07,7.06,7.06,447200.0,6.1931,6.2019,6.1931,6.1931,447200.0
2011-02-22 15:50:00,7.06,7.07,7.06,7.07,667200.0,6.1931,6.2019,6.1931,6.2019,667200.0
2011-02-23 09:30:00,7.08,7.1,7.06,7.06,116800.0,6.2107,6.2282,6.1931,6.1931,116800.0
2011-02-23 09:40:00,7.06,7.07,7.04,7.06,264000.0,6.1931,6.2019,6.1756,6.1931,264000.0
2011-02-23 09:50:00,7.06,7.07,7.06,7.06,238400.0,6.1931,6.2019,6.1931,6.1931,238400.0
2011-02-23 10:00:00,7.06,7.07,7.05,7.05,364800.0,6.1931,6.2019,6.1843,6.1843,364800.0
2011-02-23 10:10:00,7.06,7.07,7.05,7.07,376000.0,6.1931,6.2019,6.1843,6.2019,376000.0
2011-02-23 10:20:00,7.07,7.07,7.05,7.06,314400.0,6.2019,6.2019,6.1843,6.1931,314400.0
2011-02-23 10:30:00,7.07,7.07,7.06,7.06,340000.0,6.2019,6.2019,6.1931,6.1931,340000.0
2011-02-23 10:40:00,7.06,7.07,7.05,7.07,394400.0,6.1931,6.2019,6.1843,6.2019,394400.0
2011-02-23 10:50:00,7.07,7.07,7.06,7.07,156000.0,6.2019,6.2019,6.1931,6.2019,156000.0
2011-02-23 11:00:00,7.07,7.07,7.06,7.07,203200.0,6.2019,6.2019,6.1931,6.2019,203200.0
2011-02-23 11:10:00,7.07,7.07,7.06,7.06,205600.0,6.2019,6.2019,6.1931,6.1931,205600.0
2011-02-23 11:20:00,7.06,7.06,7.06,7.06,188800.0,6.1931,6.1931,6.1931,6.1931,188800.0
2011-02-23 11:30:00,7.06,7.07,7.05,7.06,443200.0,6.1931,6.2019,6.1843,6.1931,443200.0
2011-02-23 11:40:00,7.06,7.06,7.06,7.06,153600.0,6.1931,6.1931,6.1931,6.1931,153600.0
2011-02-23 11:50:00,7.06,7.06,7.05,7.06,193600.0,6.1931,6.1931,6.1843,6.1931,193600.0
2011-02-23 12:00:00,7.05,7.06,7.02,7.02,428000.0,6.1843,6.1931,6.158,6.158,428000.0
2011-02-23 12:10:00,7.02,7.03,7.0,7.0,348000.0,6.158,6.1668,6.1405,6.1405,348000.0
2011-02-23 12:20:00,7.0,7.02,7.0,7.02,212800.0,6.1405,6.158,6.1405,6.158,212800.0
2011-02-23 12:30:00,7.02,7.04,7.01,7.04,336000.0,6.158,6.1756,6.1493,6.1756,336000.0
2011-02-23 12:40:00,7.04,7.05,7.04,7.04,274400.0,6.1756,6.1843,6.1756,6.1756,274400.0
2011-02-23 12:50:00,7.04,7.05,7.03,7.05,191200.0,6.1756,6.1843,6.1668,6.1843,191200.0
2011-02-23 13:00:00,7.04,7.05,7.03,7.03,156000.0,6.1756,6.1843,6.1668,6.1668,156000.0
2011-02-23 13:10:00,7.03,7.04,7.03,7.03,313600.0,6.1668,6.1756,6.1668,6.1668,313600.0
2011-02-23 13:20:00,7.03,7.06,7.02,7.05,231200.0,6.1668,6.1931,6.158,6.1843,231200.0
2011-02-23 13:30:00,7.05,7.05,7.03,7.04,248000.0,6.1843,6.1843,6.1668,6.1756,248000.0
2011-02-23 13:40:00,7.04,7.05,7.03,7.05,275200.0,6.1756,6.1843,6.1668,6.1843,275200.0
2011-02-23 13:50:00,7.04,7.07,7.04,7.05,175200.0,6.1756,6.2019,6.1756,6.1843,175200.0
2011-02-23 14:00:00,7.05,7.07,7.05,7.06,164800.0,6.1843,6.2019,6.1843,6.1931,164800.0
2011-02-23 14:10:00,7.07,7.07,7.05,7.07,252000.0,6.2019,6.2019,6.1843,6.2019,252000.0
2011-02-23 14:20:00,7.07,7.08,7.06,7.06,316000.0,6.2019,6.2107,6.1931,6.1931,316000.0
2011-02-23 14:30:00,7.06,7.07,7.05,7.05,360000.0,6.1931,6.2019,6.1843,6.1843,360000.0
2011-02-23 14:40:00,7.05,7.06,7.05,7.05,335200.0,6.1843,6.1931,6.1843,6.1843,335200.0
2011-02-23 14:50:00,7.05,7.08,7.05,7.08,317600.0,6.1843,6.2107,6.1843,6.2107,317600.0
2011-02-23 15:00:00,7.08,7.08,7.06,7.06,260000.0,6.2107,6.2107,6.1931,6.1931,260000.0
2011-02-23 15:10:00,7.06,7.06,7.05,7.05,359200.0,6.1931,6.1931,6.1843,6.1843,359200.0
2011-02-23 15:20:00,7.05,7.07,7.05,7.05,302400.0,6.1843,6.2019,6.1843,6.1843,302400.0
2011-02-23 15:30:00,7.05,7.07,7.05,7.07,508800.0,6.1843,6.2019,6.1843,6.2019,508800.0
2011-02-23 15:40:00,7.07,7.07,7.05,7.06,908000.0,6.2019,6.2019,6.1843,6.1931,908000.0
2011-02-23 15:50:00,7.06,7.06,7.05,7.06,1025600.0,6.1931,6.1931,6.1843,6.1931,1025600.0
2011-02-24 09:30:00,7.05,7.08,7.03,7.07,158400.0,6.1843,6.2107,6.1668,6.2019,158400.0
2011-02-24 09:40:00,7.07,7.11,7.06,7.08,145600.0,6.2019,6.237,6.1931,6.2107,145600.0
2011-02-24 09:50:00,7.08,7.1,7.07,7.1,136000.0,6.2107,6.2282,6.2019,6.2282,136000.0
2011-02-24 10:00:00,7.1,7.12,7.07,7.11,250400.0,6.2282,6.2457,6.2019,6.237,250400.0
2011-02-24 10:10:00,7.11,7.12,7.1,7.12,218400.0,6.237,6.2457,6.2282,6.2457,218400.0
2011-02-24 10:20:00,7.12,7.14,7.12,7.13,148800.0,6.2457,6.2633,6.2457,6.2545,148800.0
2011-02-24 10:30:00,7.13,7.13,7.1,7.1,212000.0,6.2545,6.2545,6.2282,6.2282,212000.0
2011-02-24 10:40:00,7.09,7.1,7.09,7.1,196000.0,6.2194,6.2282,6.2194,6.2282,196000.0
2011-02-24 10:50:00,7.1,7.11,7.08,7.08,203200.0,6.2282,6.237,6.2107,6.2107,203200.0
2011-02-24 11:00:00,7.08,7.09,7.06,7.08,199200.0,6.2107,6.2194,6.1931,6.2107,199200.0
2011-02-24 11:10:00,7.08,7.08,7.06,7.07,228800.0,6.2107,6.2107,6.1931,6.2019,228800.0
2011-02-24 11:20:00,7.07,7.1,7.06,7.09,128800.0,6.2019,6.2282,6.1931,6.2194,128800.0
2011-02-24 11:30:00,7.09,7.09,7.06,7.06,116800.0,6.2194,6.2194,6.1931,6.1931,116800.0
2011-02-24 11:40:00,7.07,7.07,7.05,7.05,330400.0,6.2019,6.2019,6.1843,6.1843,330400.0
2011-02-24 11:50:00,7.05,7.07,7.05,7.06,261600.0,6.1843,6.2019,6.1843,6.1931,261600.0
2011-02-24 12:00:00,7.06,7.07,7.05,7.06,416800.0,6.1931,6.2019,6.1843,6.1931,416800.0
2011-02-24 12:10:00,7.06,7.07,7.06,7.07,125600.0,6.1931,6.2019,6.1931,6.2019,125600.0
2011-02-24 12:20:00,7.07,7.07,7.06,7.06,256800.0,6.2019,6.2019,6.1931,6.1931,256800.0
2011-02-24 12:30:00,7.06,7.08,7.06,7.08,297600.0,6.1931,6.2107,6.1931,6.2107,297600.0
2011-02-24 12:40:00,7.08,7.08,7.06,7.08,264800.0,6.2107,6.2107,6.1931,6.2107,264800.0
2011-02-24 12:50:00,7.08,7.1,7.07,7.09,122400.0,6.2107,6.2282,6.2019,6.2194,122400.0
2011-02-24 13:00:00,7.09,7.09,7.07,7.07,162400.0,6.2194,6.2194,6.2019,6.2019,162400.0
2011-02-24 13:10:00,7.07,7.09,7.07,7.09,108000.0,6.2019,6.2194,6.2019,6.2194,108000.0
2011-02-24 13:20:00,7.08,7.08,7.06,7.07,215200.0,6.2107,6.2107,6.1931,6.2019,215200.0
2011-02-24 13:30:00,7.07,7.08,7.06,7.07,108800.0,6.2019,6.2107,6.1931,6.2019,108800.0
2011-02-24 13:40:00,7.07,7.07,7.05,7.05,743200.0,6.2019,6.2019,6.1843,6.1843,743200.0
2011-02-24 13:50:00,7.05,7.06,7.04,7.06,454400.0,6.1843,6.1931,6.1756,6.1931,454400.0
2011-02-24 14:00:00,7.06,7.07,7.06,7.07,304800.0,6.1931,6.2019,6.1931,6.2019,304800.0
2011-02-24 14:10:00,7.07,7.09,7.07,7.09,285600.0,6.2019,6.2194,6.2019,6.2194,285600.0
2011-02-24 14:20:00,7.09,7.1,7.08,7.08,332800.0,6.2194,6.2282,6.2107,6.2107,332800.0
2011-02-24 14:30:00,7.08,7.11,7.07,7.11,913600.0,6.2107,6.237,6.2019,6.237,913600.0
2011-02-24 14:40:00,7.1,7.11,7.06,7.07,1035200.0,6.2282,6.237,6.1931,6.2019,1035200.0
2011-02-24 14:50:00,7.07,7.08,7.05,7.08,513600.0,6.2019,6.2107,6.1843,6.2107,513600.0
2011-02-24 15:00:00,7.07,7.08,7.07,7.08,650400.0,6.2019,6.2107,6.2019,6.2107,650400.0
2011-02-24 15:10:00,7.08,7.11,7.07,7.1,588000.0,6.2107,6.237,6.2019,6.2282,588000.0
2011-02-24 15:20:00,7.1,7.11,7.1,7.1,531200.0,6.2282,6.237,6.2282,6.2282,531200.0
2011-02-24 15:30:00,7.1,7.11,7.09,7.09,348000.0,6.2282,6.237,6.2194,6.2194,348000.0
2011-02-24 15:40:00,7.09,7.11,7.09,7.09,262400.0,6.2194,6.237,6.2194,6.2194,262400.0
2011-02-24 15:50:00,7.09,7.09,7.08,7.09,529600.0,6.2194,6.2194,6.2107,6.2194,529600.0
2011-02-25 09:30:00,7.13,7.18,7.12,7.18,131200.0,6.2545,6.2984,6.2457,6.2984,131200.0
2011-02-25 09:40:00,7.17,7.17,7.12,7.13,215200.0,6.2896,6.2896,6.2457,6.2545,215200.0
2011-02-25 09:50:00,7.13,7.14,7.12,7.14,124800.0,6.2545,6.2633,6.2457,6.2633,124800.0
2011-02-25 10:00:00,7.14,7.14,7.13,7.13,388800.0,6.2633,6.2633,6.2545,6.2545,388800.0
2011-02-25 10:10:00,7.13,7.13,7.13,7.13,241600.0,6.2545,6.2545,6.2545,6.2545,241600.0
2011-02-25 10:20:00,7.13,7.14,7.13,7.13,155200.0,6.2545,6.2633,6.2545,6.2545,155200.0
2011-02-25 10:30:00,7.13,7.14,7.12,7.13,140000.0,6.2545,6.2633,6.2457,6.2545,140000.0
2011-02-25 10:40:00,7.13,7.14,7.12,7.12,764000.0,6.2545,6.2633,6.2457,6.2457,764000.0
2011-02-25 10:50:00,7.12,7.14,7.11,7.14,576000.0,6.2457,6.2633,6.237,6.2633,576000.0
2011-02-25 11:00:00,7.14,7.14,7.12,7.12,81600.0,6.2633,6.2633,6.2457,6.2457,81600.0
2011-02-25 11:10:00,7.13,7.13,7.12,7.12,292800.0,6.2545,6.2545,6.2457,6.2457,292800.0
2011-02-25 11:20:00,7.12,7.12,7.1,7.1,133600.0,6.2457,6.2457,6.2282,6.2282,133600.0
2011-02-25 11:30:00,7.1,7.12,7.1,7.12,104000.0,6.2282,6.2457,6.2282,6.2457,104000.0
2011-02-25 11:40:00,7.12,7.12,7.08,7.09,104000.0,6.2457,6.2457,6.2107,6.2194,104000.0
2011-02-25 11:50:00,7.09,7.1,7.08,7.1,79200.0,6.2194,6.2282,6.2107,6.2282,79200.0
2011-02-25 12:00:00,7.1,7.1,7.1,7.1,42400.0,6.2282,6.2282,6.2282,6.2282,42400.0
2011-02-25 12:10:00,7.1,7.1,7.1,7.1,159200.0,6.2282,6.2282,6.2282,6.2282,159200.0
2011-02-25 12:20:00,7.1,7.11,7.1,7.11,167200.0,6.2282,6.237,6.2282,6.237,167200.0
2011-02-25 12:30:00,7.11,7.12,7.11,7.11,77600.0,6.237,6.2457,6.237,6.237,77600.0
2011-02-25 12:40:00,7.11,7.11,7.1,7.11,105600.0,6.237,6.237,6.2282,6.237,105600.0
2011-02-25 12:50:00,7.11,7.11,7.1,7.1,124800.0,6.237,6.237,6.2282,6.2282,124800.0
2011-02-25 13:00:00,7.1,7.1,7.1,7.1,81600.0,6.2282,6.2282,6.2282,6.2282,81600.0
2011-02-25 13:10:00,7.11,7.11,7.1,7.11,148800.0,6.237,6.237,6.2282,6.237,148800.0
2011-02-25 13:20:00,7.11,7.12,7.1,7.1,97600.0,6.237,6.2457,6.2282,6.2282,97600.0
2011-02-25 13:30:00,7.1,7.1,7.09,7.1,126400.0,6.2282,6.2282,6.2194,6.2282,126400.0
2011-02-25 13:40:00,7.1,7.1,7.09,7.09,150400.0,6.2282,6.2282,6.2194,6.2194,150400.0
2011-02-25 13:50:00,7.09,7.1,7.09,7.09,85600.0,6.2194,6.2282,6.2194,6.2194,85600.0
2011-02-25 14:00:00,7.09,7.1,7.09,7.1,148000.0,6.2194,6.2282,6.2194,6.2282,148000.0
2011-02-25 14:10:00,7.1,7.1,7.09,7.1,596000.0,6.2282,6.2282,6.2194,6.2282,596000.0
2011-02-25 14:20:00,7.1,7.1,7.09,7.09,179200.0,6.2282,6.2282,6.2194,6.2194,179200.0
2011-02-25 14:30:00,7.09,7.11,7.09,7.1,204800.0,6.2194,6.237,6.2194,6.2282,204800.0
2011-02-25 14:40:00,7.1,7.11,7.1,7.1,136000.0,6.2282,6.237,6.2282,6.2282,136000.0
2011-02-25 14:50:00,7.1,7.1,7.09,7.1,136800.0,6.2282,6.2282,6.2194,6.2282,136800.0
2011-02-25 15:00:00,7.1,7.1,7.09,7.1,147200.0,6.2282,6.2282,6.2194,6.2282,147200.0
2011-02-25 15:10:00,7.09,7.1,7.09,7.1,609600.0,6.2194,6.2282,6.2194,6.2282,609600.0
2011-02-25 15:20:00,7.1,7.11,7.1,7.1,380000.0,6.2282,6.237,6.2282,6.2282,380000.0
2011-02-25 15:30:00,7.1,7.11,7.1,7.11,167200.0,6.2282,6.237,6.2282,6.237,167200.0
2011-02-25 15:40:00,7.11,7.12,7.1,7.11,662400.0,6.237,6.2457,6.2282,6.237,662400.0
2011-02-25 15:50:00,7.11,7.11,7.1,7.11,545600.0,6.237,6.237,6.2282,6.237,545600.0
2011-02-28 09:30:00,7.15,7.16,7.13,7.14,309600.0,6.2721,6.2808,6.2545,6.2633,309600.0
2011-02-28 09:40:00,7.14,7.16,7.14,7.16,336800.0,6.2633,6.2808,6.2633,6.2808,336800.0
2011-02-28 09:50:00,7.16,7.18,7.16,7.17,212800.0,6.2808,6.2984,6.2808,6.2896,212800.0
2011-02-28 10:00:00,7.16,7.17,7.15,7.15,231200.0,6.2808,6.2896,6.2721,6.2721,231200.0
2011-02-28 10:10:00,7.15,7.18,7.14,7.17,137600.0,6.2721,6.2984,6.2633,6.2896,137600.0
2011-02-28 10:20:00,7.18,7.19,7.17,7.19,112000.0,6.2984,6.3072,6.2896,6.3072,112000.0
2011-02-28 10:30:00,7.18,7.2,7.18,7.18,291200.0,6.2984,6.3159,6.2984,6.2984,291200.0
2011-02-28 10:40:00,7.18,7.18,7.15,7.16,122400.0,6.2984,6.2984,6.2721,6.2808,122400.0
2011-02-28 10:50:00,7.16,7.18,7.15,7.17,80000.0,6.2808,6.2984,6.2721,6.2896,80000.0
2011-02-28 11:00:00,7.17,7.18,7.16,7.16,84800.0,6.2896,6.2984,6.2808,6.2808,84800.0
2011-02-28 11:10:00,7.16,7.17,7.16,7.16,122400.0,6.2808,6.2896,6.2808,6.2808,122400.0
2011-02-28 11:20:00,7.16,7.16,7.15,7.15,135200.0,6.2808,6.2808,6.2721,6.2721,135200.0
2011-02-28 11:30:00,7.15,7.15,7.13,7.14,115200.0,6.2721,6.2721,6.2545,6.2633,115200.0
2011-02-28 11:40:00,7.14,7.16,7.14,7.16,85600.0,6.2633,6.2808,6.2633,6.2808,85600.0
2011-02-28 11:50:00,7.16,7.17,7.15,7.15,95200.0,6.2808,6.2896,6.2721,6.2721,95200.0
2011-02-28 12:00:00,7.15,7.15,7.14,7.15,48800.0,6.2721,6.2721,6.2633,6.2721,48800.0
2011-02-28 12:10:00,7.15,7.15,7.14,7.14,48000.0,6.2721,6.2721,6.2633,6.2633,48000.0
2011-02-28 12:20:00,7.14,7.16,7.14,7.15,61600.0,6.2633,6.2808,6.2633,6.2721,61600.0
2011-02-28 12:30:00,7.15,7.16,7.15,7.16,160000.0,6.2721,6.2808,6.2721,6.2808,160000.0
2011-02-28 12:40:00,7.16,7.16,7.15,7.15,56000.0,6.2808,6.2808,6.2721,6.2721,56000.0
2011-02-28 12:50:00,7.15,7.15,7.13,7.13,100000.0,6.2721,6.2721,6.2545,6.2545,100000.0
2011-02-28 13:00:00,7.13,7.13,7.12,7.12,92800.0,6.2545,6.2545,6.2457,6.2457,92800.0
2011-02-28 13:10:00,7.12,7.12,7.12,7.12,47200.0,6.2457,6.2457,6.2457,6.2457,47200.0
2011-02-28 13:20:00,7.12,7.12,7.11,7.11,129600.0,6.2457,6.2457,6.237,6.237,129600.0
2011-02-28 13:30:00,7.11,7.12,7.11,7.12,64000.0,6.237,6.2457,6.237,6.2457,64000.0
2011-02-28 13:40:00,7.12,7.13,7.11,7.11,91200.0,6.2457,6.2545,6.237,6.237,91200.0
2011-02-28 13:50:00,7.11,7.13,7.11,7.12,63200.0,6.237,6.2545,6.237,6.2457,63200.0
2011-02-28 14:00:00,7.11,7.12,7.11,7.12,138400.0,6.237,6.2457,6.237,6.2457,138400.0
2011-02-28 14:10:00,7.12,7.14,7.12,7.13,67200.0,6.2457,6.2633,6.2457,6.2545,67200.0
2011-02-28 14:20:00,7.13,7.14,7.13,7.13,66400.0,6.2545,6.2633,6.2545,6.2545,66400.0
2011-02-28 14:30:00,7.13,7.14,7.13,7.13,65600.0,6.2545,6.2633,6.2545,6.2545,65600.0
2011-02-28 14:40:00,7.13,7.14,7.13,7.13,85600.0,6.2545,6.2633,6.2545,6.2545,85600.0
2011-02-28 14:50:00,7.13,7.15,7.13,7.15,63200.0,6.2545,6.2721,6.2545,6.2721,63200.0
2011-02-28 15:00:00,7.15,7.15,7.13,7.13,105600.0,6.2721,6.2721,6.2545,6.2545,105600.0
2011-02-28 15:10:00,7.14,7.15,7.13,7.15,119200.0,6.2633,6.2721,6.2545,6.2721,119200.0
2011-02-28 15:20:00,7.15,7.15,7.15,7.15,164800.0,6.2721,6.2721,6.2721,6.2721,164800.0
2011-02-28 15:30:00,7.15,7.16,7.15,7.16,211200.0,6.2721,6.2808,6.2721,6.2808,211200.0
2011-02-28 15:40:00,7.16,7.16,7.15,7.16,184000.0,6.2808,6.2808,6.2721,6.2808,184000.0
2011-02-28 15:50:00,7.16,7.18,7.16,7.18,501600.0,6.2808,6.2984,6.2808,6.2984,501600.0
2011-03-01 09:30:00,7.17,7.23,7.16,7.16,305600.0,6.2896,6.3422,6.2808,6.2808,305600.0
2011-03-01 09:40:00,7.16,7.17,7.14,7.17,63200.0,6.2808,6.2896,6.2633,6.2896,63200.0
2011-03-01 09:50:00,7.17,7.18,7.17,7.18,208800.0,6.2896,6.2984,6.2896,6.2984,208800.0
2011-03-01 10:00:00,7.17,7.19,7.15,7.17,225600.0,6.2896,6.3072,6.2721,6.2896,225600.0
2011-03-01 10:10:00,7.17,7.17,7.15,7.16,227200.0,6.2896,6.2896,6.2721,6.2808,227200.0
2011-03-01 10:20:00,7.16,7.17,7.15,7.15,238400.0,6.2808,6.2896,6.2721,6.2721,238400.0
2011-03-01 10:30:00,7.15,7.16,7.13,7.14,177600.0,6.2721,6.2808,6.2545,6.2633,177600.0
2011-03-01 10:40:00,7.14,7.16,7.14,7.16,84800.0,6.2633,6.2808,6.2633,6.2808,84800.0
2011-03-01 10:50:00,7.16,7.19,7.16,7.18,248000.0,6.2808,6.3072,6.2808,6.2984,248000.0
2011-03-01 11:00:00,7.18,7.19,7.17,7.18,126400.0,6.2984,6.3072,6.2896,6.2984,126400.0
2011-03-01 11:10:00,7.18,7.2,7.18,7.19,194400.0,6.2984,6.3159,6.2984,6.3072,194400.0
2011-03-01 11:20:00,7.19,7.19,7.16,7.16,71200.0,6.3072,6.3072,6.2808,6.2808,71200.0
2011-03-01 11:30:00,7.16,7.16,7.14,7.15,106400.0,6.2808,6.2808,6.2633,6.2721,106400.0
2011-03-01 11:40:00,7.15,7.16,7.14,7.15,113600.0,6.2721,6.2808,6.2633,6.2721,113600.0
2011-03-01 11:50:00,7.14,7.15,7.12,7.12,124000.0,6.2633,6.2721,6.2457,6.2457,124000.0
2011-03-01 12:00:00,7.12,7.12,7.11,7.12,121600.0,6.2457,6.2457,6.237,6.2457,121600.0
2011-03-01 12:10:00,7.12,7.14,7.12,7.13,235200.0,6.2457,6.2633,6.2457,6.2545,235200.0
2011-03-01 12:20:00,7.13,7.14,7.12,7.12,194400.0,6.2545,6.2633,6.2457,6.2457,194400.0
2011-03-01 12:30:00,7.12,7.14,7.12,7.13,156800.0,6.2457,6.2633,6.2457,6.2545,156800.0
2011-03-01 12:40:00,7.13,7.14,7.13,7.13,77600.0,6.2545,6.2633,6.2545,6.2545,77600.0
2011-03-01 12:50:00,7.13,7.15,7.13,7.13,153600.0,6.2545,6.2721,6.2545,6.2545,153600.0
2011-03-01 13:00:00,7.13,7.13,7.12,7.13,157600.0,6.2545,6.2545,6.2457,6.2545,157600.0
2011-03-01 13:10:00,7.13,7.14,7.13,7.14,239200.0,6.2545,6.2633,6.2545,6.2633,239200.0
2011-03-01 13:20:00,7.14,7.14,7.11,7.12,260800.0,6.2633,6.2633,6.237,6.2457,260800.0
2011-03-01 13:30:00,7.12,7.12,7.11,7.12,91200.0,6.2457,6.2457,6.237,6.2457,91200.0
2011-03-01 13:40:00,7.12,7.12,7.11,7.12,151200.0,6.2457,6.2457,6.237,6.2457,151200.0
2011-03-01 13:50:00,7.11,7.13,7.1,7.12,163200.0,6.237,6.2545,6.2282,6.2457,163200.0
2011-03-01 14:00:00,7.11,7.11,7.08,7.09,155200.0,6.237,6.237,6.2107,6.2194,155200.0
2011-03-01 14:10:00,7.09,7.1,7.07,7.09,196800.0,6.2194,6.2282,6.2019,6.2194,196800.0
2011-03-01 14:20:00,7.09,7.09,7.04,7.04,376000.0,6.2194,6.2194,6.1756,6.1756,376000.0
2011-03-01 14:30:00,7.04,7.05,7.03,7.04,232000.0,6.1756,6.1843,6.1668,6.1756,232000.0
2011-03-01 14:40:00,7.04,7.05,7.03,7.04,180000.0,6.1756,6.1843,6.1668,6.1756,180000.0
2011-03-01 14:50:00,7.04,7.05,7.04,7.04,181600.0,6.1756,6.1843,6.1756,6.1756,181600.0
2011-03-01 15:00:00,7.04,7.05,7.01,7.01,348000.0,6.1756,6.1843,6.1493,6.1493,348000.0
2011-03-01 15:10:00,7.01,7.04,7.01,7.04,318400.0,6.1493,6.1756,6.1493,6.1756,318400.0
2011-03-01 15:20:00,7.04,7.04,7.02,7.02,361600.0,6.1756,6.1756,6.158,6.158,361600.0
2011-03-01 15:30:00,7.02,7.04,7.02,7.04,280000.0,6.158,6.1756,6.158,6.1756,280000.0
2011-03-01 15:40:00,7.03,7.05,7.03,7.05,1807200.0,6.1668,6.1843,6.1668,6.1843,1807200.0
2011-03-01 15:50:00,7.04,7.05,7.03,7.03,534400.0,6.1756,6.1843,6.1668,6.1668,534400.0
2011-03-02 09:30:00,7.06,7.1,7.04,7.07,331200.0,6.1931,6.2282,6.1756,6.2019,331200.0
2011-03-02 09:40:00,7.08,7.11,7.08,7.08,292800.0,6.2107,6.237,6.2107,6.2107,292800.0
2011-03-02 09:50:00,7.08,7.11,7.08,7.11,223200.0,6.2107,6.237,6.2107,6.237,223200.0
2011-03-02 10:00:00,7.11,7.13,7.11,7.12,296000.0,6.237,6.2545,6.237,6.2457,296000.0
2011-03-02 10:10:00,7.12,7.13,7.11,7.12,171200.0,6.2457,6.2545,6.237,6.2457,171200.0
2011-03-02 10:20:00,7.13,7.13,7.11,7.12,198400.0,6.2545,6.2545,6.237,6.2457,198400.0
2011-03-02 10:30:00,7.12,7.14,7.11,7.14,166400.0,6.2457,6.2633,6.237,6.2633,166400.0
2011-03-02 10:40:00,7.14,7.15,7.13,7.14,145600.0,6.2633,6.2721,6.2545,6.2633,145600.0
2011-03-02 10:50:00,7.14,7.16,7.13,7.16,139200.0,6.2633,6.2808,6.2545,6.2808,139200.0
2011-03-02 11:00:00,7.16,7.16,7.15,7.15,199200.0,6.2808,6.2808,6.2721,6.2721,199200.0
2011-03-02 11:10:00,7.15,7.15,7.13,7.14,127200.0,6.2721,6.2721,6.2545,6.2633,127200.0
2011-03-02 11:20:00,7.14,7.14,7.11,7.12,96800.0,6.2633,6.2633,6.237,6.2457,96800.0
2011-03-02 11:30:00,7.11,7.12,7.1,7.1,119200.0,6.237,6.2457,6.2282,6.2282,119200.0
2011-03-02 11:40:00,7.1,7.11,7.08,7.08,85600.0,6.2282,6.237,6.2107,6.2107,85600.0
2011-03-02 11:50:00,7.09,7.1,7.07,7.07,119200.0,6.2194,6.2282,6.2019,6.2019,119200.0
2011-03-02 12:00:00,7.07,7.09,7.06,7.09,87200.0,6.2019,6.2194,6.1931,6.2194,87200.0
2011-03-02 12:10:00,7.09,7.1,7.08,7.09,66400.0,6.2194,6.2282,6.2107,6.2194,66400.0
2011-03-02 12:20:00,7.1,7.11,7.1,7.11,54400.0,6.2282,6.237,6.2282,6.237,54400.0
2011-03-02 12:30:00,7.11,7.13,7.11,7.12,122400.0,6.237,6.2545,6.237,6.2457,122400.0
2011-03-02 12:40:00,7.13,7.13,7.12,7.13,93600.0,6.2545,6.2545,6.2457,6.2545,93600.0
2011-03-02 12:50:00,7.13,7.13,7.12,7.13,154400.0,6.2545,6.2545,6.2457,6.2545,154400.0
2011-03-02 13:00:00,7.13,7.14,7.12,7.13,218400.0,6.2545,6.2633,6.2457,6.2545,218400.0
2011-03-02 13:10:00,7.13,7.13,7.12,7.13,163200.0,6.2545,6.2545,6.2457,6.2545,163200.0
2011-03-02 13:20:00,7.13,7.14,7.13,7.14,68800.0,6.2545,6.2633,6.2545,6.2633,68800.0
2011-03-02 13:30:00,7.14,7.14,7.14,7.14,132000.0,6.2633,6.2633,6.2633,6.2633,132000.0
2011-03-02 13:40:00,7.14,7.14,7.12,7.13,122400.0,6.2633,6.2633,6.2457,6.2545,122400.0
2011-03-02 13:50:00,7.13,7.14,7.12,7.13,113600.0,6.2545,6.2633,6.2457,6.2545,113600.0
2011-03-02 14:00:00,7.13,7.14,7.11,7.14,144000.0,6.2545,6.2633,6.237,6.2633,144000.0
2011-03-02 14:10:00,7.14,7.16,7.14,7.16,204800.0,6.2633,6.2808,6.2633,6.2808,204800.0
2011-03-02 14:20:00,7.15,7.16,7.14,7.15,146400.0,6.2721,6.2808,6.2633,6.2721,146400.0
2011-03-02 14:30:00,7.14,7.16,7.14,7.16,211200.0,6.2633,6.2808,6.2633,6.2808,211200.0
2011-03-02 14:40:00,7.16,7.17,7.15,7.16,61600.0,6.2808,6.2896,6.2721,6.2808,61600.0
2011-03-02 14:50:00,7.16,7.16,7.15,7.15,98400.0,6.2808,6.2808,6.2721,6.2721,98400.0
2011-03-02 15:00:00,7.15,7.16,7.15,7.16,304800.0,6.2721,6.2808,6.2721,6.2808,304800.0
2011-03-02 15:10:00,7.16,7.16,7.14,7.14,84800.0,6.2808,6.2808,6.2633,6.2633,84800.0
2011-03-02 15:20:00,7.15,7.15,7.13,7.14,181600.0,6.2721,6.2721,6.2545,6.2633,181600.0
2011-03-02 15:30:00,7.14,7.14,7.12,7.13,182400.0,6.2633,6.2633,6.2457,6.2545,182400.0
2011-03-02 15:40:00,7.13,7.13,7.11,7.12,227200.0,6.2545,6.2545,6.237,6.2457,227200.0
2011-03-02 15:50:00,7.12,7.12,7.11,7.12,277600.0,6.2457,6.2457,6.237,6.2457,277600.0
2011-03-03 09:30:00,7.18,7.23,7.18,7.23,421600.0,6.2984,6.3422,6.2984,6.3422,421600.0
2011-03-03 09:40:00,7.22,7.24,7.22,7.24,408000.0,6.3335,6.351,6.3335,6.351,408000.0
2011-03-03 09:50:00,7.24,7.24,7.21,7.22,212800.0,6.351,6.351,6.3247,6.3335,212800.0
2011-03-03 10:00:00,7.22,7.22,7.2,7.21,348000.0,6.3335,6.3335,6.3159,6.3247,348000.0
2011-03-03 10:10:00,7.21,7.23,7.21,7.22,239200.0,6.3247,6.3422,6.3247,6.3335,239200.0
2011-03-03 10:20:00,7.22,7.24,7.22,7.23,214400.0,6.3335,6.351,6.3335,6.3422,214400.0
2011-03-03 10:30:00,7.23,7.23,7.21,7.22,203200.0,6.3422,6.3422,6.3247,6.3335,203200.0
2011-03-03 10:40:00,7.22,7.25,7.22,7.24,219200.0,6.3335,6.3598,6.3335,6.351,219200.0
2011-03-03 10:50:00,7.24,7.25,7.23,7.24,207200.0,6.351,6.3598,6.3422,6.351,207200.0
2011-03-03 11:00:00,7.24,7.25,7.23,7.24,222400.0,6.351,6.3598,6.3422,6.351,222400.0
2011-03-03 11:10:00,7.24,7.24,7.22,7.23,173600.0,6.351,6.351,6.3335,6.3422,173600.0
2011-03-03 11:20:00,7.23,7.23,7.22,7.23,170400.0,6.3422,6.3422,6.3335,6.3422,170400.0
2011-03-03 11:30:00,7.23,7.25,7.23,7.25,254400.0,6.3422,6.3598,6.3422,6.3598,254400.0
2011-03-03 11:40:00,7.25,7.27,7.24,7.27,208000.0,6.3598,6.3773,6.351,6.3773,208000.0
2011-03-03 11:50:00,7.27,7.27,7.26,7.27,181600.0,6.3773,6.3773,6.3686,6.3773,181600.0
2011-03-03 12:00:00,7.27,7.28,7.26,7.27,236800.0,6.3773,6.3861,6.3686,6.3773,236800.0
2011-03-03 12:10:00,7.27,7.29,7.27,7.28,180000.0,6.3773,6.3949,6.3773,6.3861,180000.0
2011-03-03 12:20:00,7.28,7.31,7.28,7.3,604800.0,6.3861,6.4124,6.3861,6.4036,604800.0
2011-03-03 12:30:00,7.3,7.31,7.3,7.31,108000.0,6.4036,6.4124,6.4036,6.4124,108000.0
2011-03-03 12:40:00,7.31,7.33,7.31,7.33,161600.0,6.4124,6.43,6.4124,6.43,161600.0
2011-03-03 12:50:00,7.33,7.34,7.31,7.31,244800.0,6.43,6.4387,6.4124,6.4124,244800.0
2011-03-03 13:00:00,7.31,7.31,7.29,7.29,88800.0,6.4124,6.4124,6.3949,6.3949,88800.0
2011-03-03 13:10:00,7.29,7.3,7.29,7.29,72800.0,6.3949,6.4036,6.3949,6.3949,72800.0
2011-03-03 13:20:00,7.29,7.3,7.28,7.29,157600.0,6.3949,6.4036,6.3861,6.3949,157600.0
2011-03-03 13:30:00,7.29,7.32,7.29,7.31,516000.0,6.3949,6.4212,6.3949,6.4124,516000.0
2011-03-03 13:40:00,7.31,7.33,7.31,7.32,399200.0,6.4124,6.43,6.4124,6.4212,399200.0
2011-03-03 13:50:00,7.32,7.33,7.32,7.32,179200.0,6.4212,6.43,6.4212,6.4212,179200.0
2011-03-03 14:00:00,7.32,7.32,7.31,7.31,128800.0,6.4212,6.4212,6.4124,6.4124,128800.0
2011-03-03 14:10:00,7.31,7.32,7.31,7.32,142400.0,6.4124,6.4212,6.4124,6.4212,142400.0
2011-03-03 14:20:00,7.31,7.32,7.3,7.3,150400.0,6.4124,6.4212,6.4036,6.4036,150400.0
2011-03-03 14:30:00,7.3,7.3,7.29,7.3,160000.0,6.4036,6.4036,6.3949,6.4036,160000.0
2011-03-03 14:40:00,7.3,7.31,7.29,7.31,284800.0,6.4036,6.4124,6.3949,6.4124,284800.0
2011-03-03 14:50:00,7.31,7.33,7.31,7.32,537600.0,6.4124,6.43,6.4124,6.4212,537600.0
2011-03-03 15:00:00,7.32,7.34,7.32,7.33,299200.0,6.4212,6.4387,6.4212,6.43,299200.0
2011-03-03 15:10:00,7.33,7.34,7.33,7.33,311200.0,6.43,6.4387,6.43,6.43,311200.0
2011-03-03 15:20:00,7.33,7.33,7.31,7.31,329600.0,6.43,6.43,6.4124,6.4124,329600.0
2011-03-03 15:30:00,7.31,7.31,7.29,7.3,244800.0,6.4124,6.4124,6.3949,6.4036,244800.0
2011-03-03 15:40:00,7.3,7.31,7.3,7.31,352800.0,6.4036,6.4124,6.4036,6.4124,352800.0
2011-03-03 15:50:00,7.31,7.33,7.31,7.32,2212000.0,6.4124,6.43,6.4124,6.4212,2212000.0
2011-03-04 09:30:00,7.3,7.36,7.3,7.34,238400.0,6.4036,6.4563,6.4036,6.4387,238400.0
2011-03-04 09:40:00,7.33,7.33,7.29,7.31,171200.0,6.43,6.43,6.3949,6.4124,171200.0
2011-03-04 09:50:00,7.31,7.32,7.3,7.32,148000.0,6.4124,6.4212,6.4036,6.4212,148000.0
2011-03-04 10:00:00,7.32,7.33,7.3,7.31,296800.0,6.4212,6.43,6.4036,6.4124,296800.0
2011-03-04 10:10:00,7.3,7.32,7.28,7.28,486400.0,6.4036,6.4212,6.3861,6.3861,486400.0
2011-03-04 10:20:00,7.28,7.29,7.26,7.27,71200.0,6.3861,6.3949,6.3686,6.3773,71200.0
2011-03-04 10:30:00,7.27,7.29,7.27,7.29,51200.0,6.3773,6.3949,6.3773,6.3949,51200.0
2011-03-04 10:40:00,7.29,7.3,7.28,7.3,92800.0,6.3949,6.4036,6.3861,6.4036,92800.0
2011-03-04 10:50:00,7.3,7.32,7.29,7.31,82400.0,6.4036,6.4212,6.3949,6.4124,82400.0
2011-03-04 11:00:00,7.31,7.31,7.29,7.31,167200.0,6.4124,6.4124,6.3949,6.4124,167200.0
2011-03-04 11:10:00,7.3,7.31,7.29,7.3,94400.0,6.4036,6.4124,6.3949,6.4036,94400.0
2011-03-04 11:20:00,7.3,7.31,7.29,7.3,55200.0,6.4036,6.4124,6.3949,6.4036,55200.0
2011-03-04 11:30:00,7.3,7.32,7.29,7.32,212800.0,6.4036,6.4212,6.3949,6.4212,212800.0
2011-03-04 11:40:00,7.32,7.33,7.3,7.31,78400.0,6.4212,6.43,6.4036,6.4124,78400.0
2011-03-04 11:50:00,7.31,7.31,7.29,7.29,106400.0,6.4124,6.4124,6.3949,6.3949,106400.0
2011-03-04 12:00:00,7.29,7.29,7.27,7.28,126400.0,6.3949,6.3949,6.3773,6.3861,126400.0
2011-03-04 12:10:00,7.27,7.27,7.25,7.25,144800.0,6.3773,6.3773,6.3598,6.3598,144800.0
2011-03-04 12:20:00,7.25,7.25,7.23,7.24,60800.0,6.3598,6.3598,6.3422,6.351,60800.0
2011-03-04 12:30:00,7.24,7.26,7.23,7.26,225600.0,6.351,6.3686,6.3422,6.3686,225600.0
2011-03-04 12:40:00,7.26,7.26,7.26,7.26,22400.0,6.3686,6.3686,6.3686,6.3686,22400.0
2011-03-04 12:50:00,7.26,7.26,7.24,7.24,44000.0,6.3686,6.3686,6.351,6.351,44000.0
2011-03-04 13:00:00,7.25,7.25,7.25,7.25,33600.0,6.3598,6.3598,6.3598,6.3598,33600.0
2011-03-04 13:10:00,7.25,7.25,7.23,7.24,65600.0,6.3598,6.3598,6.3422,6.351,65600.0
2011-03-04 13:20:00,7.23,7.24,7.23,7.24,28000.0,6.3422,6.351,6.3422,6.351,28000.0
2011-03-04 13:30:00,7.24,7.26,7.24,7.26,14400.0,6.351,6.3686,6.351,6.3686,14400.0
2011-03-04 13:40:00,7.26,7.26,7.24,7.24,78400.0,6.3686,6.3686,6.351,6.351,78400.0
2011-03-04 13:50:00,7.24,7.25,7.23,7.25,56000.0,6.351,6.3598,6.3422,6.3598,56000.0
2011-03-04 14:00:00,7.25,7.25,7.23,7.23,92000.0,6.3598,6.3598,6.3422,6.3422,92000.0
2011-03-04 14:10:00,7.23,7.24,7.23,7.24,86400.0,6.3422,6.351,6.3422,6.351,86400.0
2011-03-04 14:20:00,7.24,7.25,7.23,7.25,66400.0,6.351,6.3598,6.3422,6.3598,66400.0
2011-03-04 14:30:00,7.25,7.25,7.24,7.24,81600.0,6.3598,6.3598,6.351,6.351,81600.0
2011-03-04 14:40:00,7.24,7.25,7.24,7.24,45600.0,6.351,6.3598,6.351,6.351,45600.0
2011-03-04 14:50:00,7.24,7.26,7.24,7.26,67200.0,6.351,6.3686,6.351,6.3686,67200.0
2011-03-04 15:00:00,7.26,7.28,7.26,7.27,109600.0,6.3686,6.3861,6.3686,6.3773,109600.0
2011-03-04 15:10:00,7.27,7.27,7.26,7.26,110400.0,6.3773,6.3773,6.3686,6.3686,110400.0
2011-03-04 15:20:00,7.26,7.26,7.25,7.25,111200.0,6.3686,6.3686,6.3598,6.3598,111200.0
2011-03-04 15:30:00,7.25,7.26,7.24,7.26,161600.0,6.3598,6.3686,6.351,6.3686,161600.0
2011-03-04 15:40:00,7.26,7.29,7.26,7.29,263200.0,6.3686,6.3949,6.3686,6.3949,263200.0
2011-03-04 15:50:00,7.29,7.31,7.29,7.31,531200.0,6.3949,6.4124,6.3949,6.4124,531200.0
2011-03-07 09:30:00,7.33,7.37,7.33,7.36,192000.0,6.43,6.4651,6.43,6.4563,192000.0
2011-03-07 09:40:00,7.36,7.38,7.35,7.38,346400.0,6.4563,6.4738,6.4475,6.4738,346400.0
2011-03-07 09:50:00,7.38,7.39,7.37,7.38,434400.0,6.4738,6.4826,6.4651,6.4738,434400.0
2011-03-07 10:00:00,7.38,7.38,7.34,7.35,402400.0,6.4738,6.4738,6.4387,6.4475,402400.0
2011-03-07 10:10:00,7.35,7.35,7.33,7.34,354400.0,6.4475,6.4475,6.43,6.4387,354400.0
2011-03-07 10:20:00,7.34,7.37,7.34,7.36,325600.0,6.4387,6.4651,6.4387,6.4563,325600.0
2011-03-07 10:30:00,7.37,7.37,7.32,7.32,400800.0,6.4651,6.4651,6.4212,6.4212,400800.0
2011-03-07 10:40:00,7.32,7.33,7.28,7.29,191200.0,6.4212,6.43,6.3861,6.3949,191200.0
2011-03-07 10:50:00,7.29,7.3,7.28,7.28,565600.0,6.3949,6.4036,6.3861,6.3861,565600.0
2011-03-07 11:00:00,7.27,7.27,7.23,7.24,314400.0,6.3773,6.3773,6.3422,6.351,314400.0
2011-03-07 11:10:00,7.24,7.26,7.22,7.25,368800.0,6.351,6.3686,6.3335,6.3598,368800.0
2011-03-07 11:20:00,7.25,7.25,7.23,7.24,608800.0,6.3598,6.3598,6.3422,6.351,608800.0
2011-03-07 11:30:00,7.25,7.25,7.22,7.22,476000.0,6.3598,6.3598,6.3335,6.3335,476000.0
2011-03-07 11:40:00,7.22,7.23,7.2,7.2,190400.0,6.3335,6.3422,6.3159,6.3159,190400.0
2011-03-07 11:50:00,7.2,7.23,7.2,7.22,346400.0,6.3159,6.3422,6.3159,6.3335,346400.0
2011-03-07 12:00:00,7.22,7.23,7.21,7.23,342400.0,6.3335,6.3422,6.3247,6.3422,342400.0
2011-03-07 12:10:00,7.22,7.23,7.22,7.23,136000.0,6.3335,6.3422,6.3335,6.3422,136000.0
2011-03-07 12:20:00,7.23,7.23,7.22,7.22,267200.0,6.3422,6.3422,6.3335,6.3335,267200.0
2011-03-07 12:30:00,7.22,7.23,7.22,7.22,206400.0,6.3335,6.3422,6.3335,6.3335,206400.0
2011-03-07 12:40:00,7.22,7.22,7.21,7.21,201600.0,6.3335,6.3335,6.3247,6.3247,201600.0
2011-03-07 12:50:00,7.21,7.21,7.18,7.19,482400.0,6.3247,6.3247,6.2984,6.3072,482400.0
2011-03-07 13:00:00,7.19,7.19,7.15,7.16,385600.0,6.3072,6.3072,6.2721,6.2808,385600.0
2011-03-07 13:10:00,7.16,7.17,7.14,7.16,384000.0,6.2808,6.2896,6.2633,6.2808,384000.0
2011-03-07 13:20:00,7.16,7.16,7.16,7.16,190400.0,6.2808,6.2808,6.2808,6.2808,190400.0
2011-03-07 13:30:00,7.16,7.18,7.16,7.17,219200.0,6.2808,6.2984,6.2808,6.2896,219200.0
2011-03-07 13:40:00,7.17,7.19,7.17,7.19,288000.0,6.2896,6.3072,6.2896,6.3072,288000.0
2011-03-07 13:50:00,7.19,7.19,7.18,7.19,335200.0,6.3072,6.3072,6.2984,6.3072,335200.0
2011-03-07 14:00:00,7.19,7.19,7.18,7.18,236800.0,6.3072,6.3072,6.2984,6.2984,236800.0
2011-03-07 14:10:00,7.18,7.21,7.18,7.2,286400.0,6.2984,6.3247,6.2984,6.3159,286400.0
2011-03-07 14:20:00,7.21,7.21,7.18,7.19,370400.0,6.3247,6.3247,6.2984,6.3072,370400.0
2011-03-07 14:30:00,7.19,7.2,7.18,7.19,253600.0,6.3072,6.3159,6.2984,6.3072,253600.0
2011-03-07 14:40:00,7.19,7.2,7.18,7.2,266400.0,6.3072,6.3159,6.2984,6.3159,266400.0
2011-03-07 14:50:00,7.2,7.21,7.2,7.21,282400.0,6.3159,6.3247,6.3159,6.3247,282400.0
2011-03-07 15:00:00,7.21,7.22,7.2,7.21,278400.0,6.3247,6.3335,6.3159,6.3247,278400.0
2011-03-07 15:10:00,7.21,7.24,7.21,7.24,232000.0,6.3247,6.351,6.3247,6.351,232000.0
2011-03-07 15:20:00,7.24,7.26,7.23,7.25,288800.0,6.351,6.3686,6.3422,6.3598,288800.0
2011-03-07 15:30:00,7.25,7.25,7.24,7.25,617600.0,6.3598,6.3598,6.351,6.3598,617600.0
2011-03-07 15:40:00,7.24,7.25,7.24,7.24,419200.0,6.351,6.3598,6.351,6.351,419200.0
2011-03-07 15:50:00,7.24,7.24,7.23,7.23,450400.0,6.351,6.351,6.3422,6.3422,450400.0
2011-03-08 09:30:00,7.22,7.26,7.2,7.22,204800.0,6.3335,6.3686,6.3159,6.3335,204800.0
2011-03-08 09:40:00,7.22,7.22,7.15,7.18,148000.0,6.3335,6.3335,6.2721,6.2984,148000.0
2011-03-08 09:50:00,7.18,7.23,7.18,7.23,101600.0,6.2984,6.3422,6.2984,6.3422,101600.0
2011-03-08 10:00:00,7.23,7.24,7.23,7.24,342400.0,6.3422,6.351,6.3422,6.351,342400.0
2011-03-08 10:10:00,7.24,7.28,7.23,7.28,205600.0,6.351,6.3861,6.3422,6.3861,205600.0
2011-03-08 10:20:00,7.27,7.28,7.25,7.27,120800.0,6.3773,6.3861,6.3598,6.3773,120800.0
2011-03-08 10:30:00,7.27,7.3,7.26,7.28,186400.0,6.3773,6.4036,6.3686,6.3861,186400.0
2011-03-08 10:40:00,7.28,7.29,7.25,7.27,198400.0,6.3861,6.3949,6.3598,6.3773,198400.0
2011-03-08 10:50:00,7.27,7.28,7.26,7.27,149600.0,6.3773,6.3861,6.3686,6.3773,149600.0
2011-03-08 11:00:00,7.27,7.27,7.24,7.25,187200.0,6.3773,6.3773,6.351,6.3598,187200.0
2011-03-08 11:10:00,7.25,7.26,7.24,7.25,362400.0,6.3598,6.3686,6.351,6.3598,362400.0
2011-03-08 11:20:00,7.25,7.27,7.25,7.26,244000.0,6.3598,6.3773,6.3598,6.3686,244000.0
2011-03-08 11:30:00,7.26,7.27,7.25,7.25,127200.0,6.3686,6.3773,6.3598,6.3598,127200.0
2011-03-08 11:40:00,7.25,7.27,7.25,7.26,218400.0,6.3598,6.3773,6.3598,6.3686,218400.0
2011-03-08 11:50:00,7.26,7.28,7.25,7.28,120800.0,6.3686,6.3861,6.3598,6.3861,120800.0
2011-03-08 12:00:00,7.28,7.29,7.28,7.29,100800.0,6.3861,6.3949,6.3861,6.3949,100800.0
2011-03-08 12:10:00,7.28,7.28,7.27,7.27,117600.0,6.3861,6.3861,6.3773,6.3773,117600.0
2011-03-08 12:20:00,7.27,7.28,7.26,7.27,121600.0,6.3773,6.3861,6.3686,6.3773,121600.0
2011-03-08 12:30:00,7.27,7.27,7.26,7.26,21600.0,6.3773,6.3773,6.3686,6.3686,21600.0
2011-03-08 12:40:00,7.26,7.27,7.26,7.27,48000.0,6.3686,6.3773,6.3686,6.3773,48000.0
2011-03-08 12:50:00,7.27,7.27,7.27,7.27,36000.0,6.3773,6.3773,6.3773,6.3773,36000.0
2011-03-08 13:00:00,7.27,7.28,7.27,7.28,36000.0,6.3773,6.3861,6.3773,6.3861,36000.0
2011-03-08 13:10:00,7.28,7.28,7.27,7.27,52800.0,6.3861,6.3861,6.3773,6.3773,52800.0
2011-03-08 13:20:00,7.27,7.28,7.27,7.28,120000.0,6.3773,6.3861,6.3773,6.3861,120000.0
2011-03-08 13:30:00,7.28,7.3,7.28,7.3,96800.0,6.3861,6.4036,6.3861,6.4036,96800.0
2011-03-08 13:40:00,7.3,7.3,7.29,7.29,66400.0,6.4036,6.4036,6.3949,6.3949,66400.0
2011-03-08 13:50:00,7.29,7.29,7.29,7.29,70400.0,6.3949,6.3949,6.3949,6.3949,70400.0
2011-03-08 14:00:00,7.29,7.29,7.25,7.26,117600.0,6.3949,6.3949,6.3598,6.3686,117600.0
2011-03-08 14:10:00,7.26,7.26,7.24,7.26,138400.0,6.3686,6.3686,6.351,6.3686,138400.0
2011-03-08 14:20:00,7.26,7.26,7.25,7.26,56800.0,6.3686,6.3686,6.3598,6.3686,56800.0
2011-03-08 14:30:00,7.26,7.26,7.24,7.25,112000.0,6.3686,6.3686,6.351,6.3598,112000.0
2011-03-08 14:40:00,7.26,7.27,7.26,7.27,80000.0,6.3686,6.3773,6.3686,6.3773,80000.0
2011-03-08 14:50:00,7.27,7.28,7.27,7.28,66400.0,6.3773,6.3861,6.3773,6.3861,66400.0
2011-03-08 15:00:00,7.28,7.28,7.26,7.27,198400.0,6.3861,6.3861,6.3686,6.3773,198400.0
2011-03-08 15:10:00,7.27,7.29,7.27,7.28,136000.0,6.3773,6.3949,6.3773,6.3861,136000.0
2011-03-08 15:20:00,7.28,7.29,7.27,7.28,221600.0,6.3861,6.3949,6.3773,6.3861,221600.0
2011-03-08 15:30:00,7.28,7.28,7.27,7.28,292800.0,6.3861,6.3861,6.3773,6.3861,292800.0
2011-03-08 15:40:00,7.28,7.28,7.27,7.27,200000.0,6.3861,6.3861,6.3773,6.3773,200000.0
2011-03-08 15:50:00,7.27,7.27,7.26,7.26,436800.0,6.3773,6.3773,6.3686,6.3686,436800.0
2011-03-09 09:30:00,7.22,7.22,7.13,7.13,281600.0,6.3335,6.3335,6.2545,6.2545,281600.0
2011-03-09 09:40:00,7.13,7.16,7.11,7.16,360800.0,6.2545,6.2808,6.237,6.2808,360800.0
2011-03-09 09:50:00,7.15,7.16,7.15,7.15,148000.0,6.2721,6.2808,6.2721,6.2721,148000.0
2011-03-09 10:00:00,7.15,7.16,7.13,7.16,192000.0,6.2721,6.2808,6.2545,6.2808,192000.0
2011-03-09 10:10:00,7.16,7.17,7.15,7.17,124000.0,6.2808,6.2896,6.2721,6.2896,124000.0
2011-03-09 10:20:00,7.17,7.19,7.17,7.19,37600.0,6.2896,6.3072,6.2896,6.3072,37600.0
2011-03-09 10:30:00,7.19,7.19,7.18,7.18,111200.0,6.3072,6.3072,6.2984,6.2984,111200.0
2011-03-09 10:40:00,7.18,7.19,7.15,7.15,283200.0,6.2984,6.3072,6.2721,6.2721,283200.0
2011-03-09 10:50:00,7.15,7.16,7.11,7.12,228000.0,6.2721,6.2808,6.237,6.2457,228000.0
2011-03-09 11:00:00,7.12,7.13,7.1,7.12,322400.0,6.2457,6.2545,6.2282,6.2457,322400.0
2011-03-09 11:10:00,7.12,7.13,7.11,7.12,132800.0,6.2457,6.2545,6.237,6.2457,132800.0
2011-03-09 11:20:00,7.13,7.13,7.11,7.11,110400.0,6.2545,6.2545,6.237,6.237,110400.0
2011-03-09 11:30:00,7.11,7.14,7.1,7.14,211200.0,6.237,6.2633,6.2282,6.2633,211200.0
2011-03-09 11:40:00,7.15,7.16,7.15,7.15,128800.0,6.2721,6.2808,6.2721,6.2721,128800.0
2011-03-09 11:50:00,7.15,7.18,7.15,7.17,253600.0,6.2721,6.2984,6.2721,6.2896,253600.0
2011-03-09 12:00:00,7.17,7.19,7.17,7.18,75200.0,6.2896,6.3072,6.2896,6.2984,75200.0
2011-03-09 12:10:00,7.18,7.19,7.18,7.19,30400.0,6.2984,6.3072,6.2984,6.3072,30400.0
2011-03-09 12:20:00,7.19,7.19,7.17,7.17,231200.0,6.3072,6.3072,6.2896,6.2896,231200.0
2011-03-09 12:30:00,7.17,7.18,7.17,7.18,137600.0,6.2896,6.2984,6.2896,6.2984,137600.0
2011-03-09 12:40:00,7.18,7.18,7.16,7.18,200000.0,6.2984,6.2984,6.2808,6.2984,200000.0
2011-03-09 12:50:00,7.19,7.19,7.17,7.18,143200.0,6.3072,6.3072,6.2896,6.2984,143200.0
2011-03-09 13:00:00,7.18,7.18,7.16,7.17,68800.0,6.2984,6.2984,6.2808,6.2896,68800.0
2011-03-09 13:10:00,7.17,7.18,7.16,7.18,36800.0,6.2896,6.2984,6.2808,6.2984,36800.0
2011-03-09 13:20:00,7.18,7.19,7.18,7.18,80000.0,6.2984,6.3072,6.2984,6.2984,80000.0
2011-03-09 13:30:00,7.18,7.18,7.17,7.18,208000.0,6.2984,6.2984,6.2896,6.2984,208000.0
2011-03-09 13:40:00,7.18,7.19,7.17,7.18,177600.0,6.2984,6.3072,6.2896,6.2984,177600.0
2011-03-09 13:50:00,7.18,7.19,7.18,7.18,189600.0,6.2984,6.3072,6.2984,6.2984,189600.0
2011-03-09 14:00:00,7.18,7.19,7.18,7.19,216000.0,6.2984,6.3072,6.2984,6.3072,216000.0
2011-03-09 14:10:00,7.19,7.19,7.18,7.19,240800.0,6.3072,6.3072,6.2984,6.3072,240800.0
2011-03-09 14:20:00,7.19,7.19,7.18,7.19,131200.0,6.3072,6.3072,6.2984,6.3072,131200.0
2011-03-09 14:30:00,7.19,7.19,7.18,7.18,194400.0,6.3072,6.3072,6.2984,6.2984,194400.0
2011-03-09 14:40:00,7.18,7.2,7.18,7.19,162400.0,6.2984,6.3159,6.2984,6.3072,162400.0
2011-03-09 14:50:00,7.2,7.21,7.2,7.2,160800.0,6.3159,6.3247,6.3159,6.3159,160800.0
2011-03-09 15:00:00,7.2,7.21,7.2,7.21,185600.0,6.3159,6.3247,6.3159,6.3247,185600.0
2011-03-09 15:10:00,7.21,7.21,7.21,7.21,280800.0,6.3247,6.3247,6.3247,6.3247,280800.0
2011-03-09 15:20:00,7.21,7.22,7.21,7.22,246400.0,6.3247,6.3335,6.3247,6.3335,246400.0
2011-03-09 15:30:00,7.22,7.22,7.2,7.21,304000.0,6.3335,6.3335,6.3159,6.3247,304000.0
2011-03-09 15:40:00,7.21,7.22,7.2,7.21,448000.0,6.3247,6.3335,6.3159,6.3247,448000.0
2011-03-09 15:50:00,7.21,7.22,7.21,7.21,609600.0,6.3247,6.3335,6.3247,6.3247,609600.0
2011-03-10 09:30:00,7.11,7.12,7.03,7.03,197600.0,6.237,6.2457,6.1668,6.1668,197600.0
2011-03-10 09:40:00,7.03,7.05,7.01,7.05,179200.0,6.1668,6.1843,6.1493,6.1843,179200.0
2011-03-10 09:50:00,7.05,7.11,7.05,7.1,356800.0,6.1843,6.237,6.1843,6.2282,356800.0
2011-03-10 10:00:00,7.1,7.1,7.08,7.09,252000.0,6.2282,6.2282,6.2107,6.2194,252000.0
2011-03-10 10:10:00,7.09,7.1,7.09,7.1,85600.0,6.2194,6.2282,6.2194,6.2282,85600.0
2011-03-10 10:20:00,7.1,7.11,7.07,7.08,132000.0,6.2282,6.237,6.2019,6.2107,132000.0
2011-03-10 10:30:00,7.08,7.08,7.07,7.07,411200.0,6.2107,6.2107,6.2019,6.2019,411200.0
2011-03-10 10:40:00,7.08,7.11,7.07,7.08,101600.0,6.2107,6.237,6.2019,6.2107,101600.0
2011-03-10 10:50:00,7.08,7.09,7.07,7.08,68000.0,6.2107,6.2194,6.2019,6.2107,68000.0
2011-03-10 11:00:00,7.08,7.08,7.07,7.08,65600.0,6.2107,6.2107,6.2019,6.2107,65600.0
2011-03-10 11:10:00,7.08,7.1,7.07,7.09,73600.0,6.2107,6.2282,6.2019,6.2194,73600.0
2011-03-10 11:20:00,7.09,7.09,7.09,7.09,71200.0,6.2194,6.2194,6.2194,6.2194,71200.0
2011-03-10 11:30:00,7.09,7.1,7.08,7.1,79200.0,6.2194,6.2282,6.2107,6.2282,79200.0
2011-03-10 11:40:00,7.1,7.1,7.08,7.09,292000.0,6.2282,6.2282,6.2107,6.2194,292000.0
2011-03-10 11:50:00,7.09,7.11,7.09,7.11,118400.0,6.2194,6.237,6.2194,6.237,118400.0
2011-03-10 12:00:00,7.1,7.11,7.09,7.09,224000.0,6.2282,6.237,6.2194,6.2194,224000.0
2011-03-10 12:10:00,7.1,7.11,7.1,7.1,96800.0,6.2282,6.237,6.2282,6.2282,96800.0
2011-03-10 12:20:00,7.1,7.12,7.09,7.1,189600.0,6.2282,6.2457,6.2194,6.2282,189600.0
2011-03-10 12:30:00,7.1,7.11,7.09,7.11,100800.0,6.2282,6.237,6.2194,6.237,100800.0
2011-03-10 12:40:00,7.11,7.11,7.1,7.11,148800.0,6.237,6.237,6.2282,6.237,148800.0
2011-03-10 12:50:00,7.11,7.14,7.11,7.13,112000.0,6.237,6.2633,6.237,6.2545,112000.0
2011-03-10 13:00:00,7.13,7.13,7.11,7.12,183200.0,6.2545,6.2545,6.237,6.2457,183200.0
2011-03-10 13:10:00,7.12,7.14,7.12,7.12,61600.0,6.2457,6.2633,6.2457,6.2457,61600.0
2011-03-10 13:20:00,7.12,7.13,7.09,7.09,160000.0,6.2457,6.2545,6.2194,6.2194,160000.0
2011-03-10 13:30:00,7.09,7.09,7.06,7.06,211200.0,6.2194,6.2194,6.1931,6.1931,211200.0
2011-03-10 13:40:00,7.06,7.08,7.06,7.07,93600.0,6.1931,6.2107,6.1931,6.2019,93600.0
2011-03-10 13:50:00,7.08,7.09,7.07,7.08,76800.0,6.2107,6.2194,6.2019,6.2107,76800.0
2011-03-10 14:00:00,7.08,7.1,7.08,7.1,133600.0,6.2107,6.2282,6.2107,6.2282,133600.0
2011-03-10 14:10:00,7.1,7.1,7.08,7.09,136000.0,6.2282,6.2282,6.2107,6.2194,136000.0
2011-03-10 14:20:00,7.09,7.1,7.09,7.09,126400.0,6.2194,6.2282,6.2194,6.2194,126400.0
2011-03-10 14:30:00,7.09,7.09,7.08,7.09,553600.0,6.2194,6.2194,6.2107,6.2194,553600.0
2011-03-10 14:40:00,7.09,7.1,7.08,7.09,300800.0,6.2194,6.2282,6.2107,6.2194,300800.0
2011-03-10 14:50:00,7.09,7.1,7.09,7.1,166400.0,6.2194,6.2282,6.2194,6.2282,166400.0
2011-03-10 15:00:00,7.1,7.1,7.09,7.1,308000.0,6.2282,6.2282,6.2194,6.2282,308000.0
2011-03-10 15:10:00,7.1,7.1,7.08,7.08,300800.0,6.2282,6.2282,6.2107,6.2107,300800.0
2011-03-10 15:20:00,7.08,7.09,7.07,7.08,498400.0,6.2107,6.2194,6.2019,6.2107,498400.0
2011-03-10 15:30:00,7.07,7.07,7.06,7.07,492000.0,6.2019,6.2019,6.1931,6.2019,492000.0
2011-03-10 15:40:00,7.07,7.09,7.06,7.06,500800.0,6.2019,6.2194,6.1931,6.1931,500800.0
2011-03-10 15:50:00,7.06,7.07,7.05,7.06,428800.0,6.1931,6.2019,6.1843,6.1931,428800.0
2011-03-11 09:30:00,6.99,7.04,6.95,6.97,454400.0,6.1317,6.1756,6.0966,6.1142,454400.0
2011-03-11 09:40:00,6.97,7.02,6.97,6.97,419200.0,6.1142,6.158,6.1142,6.1142,419200.0
2011-03-11 09:50:00,6.97,6.97,6.9,6.92,501600.0,6.1142,6.1142,6.0528,6.0703,501600.0
2011-03-11 10:00:00,6.92,6.92,6.89,6.89,522400.0,6.0703,6.0703,6.044,6.044,522400.0
2011-03-11 10:10:00,6.89,6.94,6.89,6.93,283200.0,6.044,6.0879,6.044,6.0791,283200.0
2011-03-11 10:20:00,6.93,6.95,6.9,6.9,297600.0,6.0791,6.0966,6.0528,6.0528,297600.0
2011-03-11 10:30:00,6.9,6.95,6.9,6.95,713600.0,6.0528,6.0966,6.0528,6.0966,713600.0
2011-03-11 10:40:00,6.95,6.96,6.94,6.95,293600.0,6.0966,6.1054,6.0879,6.0966,293600.0
2011-03-11 10:50:00,6.95,6.95,6.92,6.93,411200.0,6.0966,6.0966,6.0703,6.0791,411200.0
2011-03-11 11:00:00,6.93,6.93,6.93,6.93,454400.0,6.0791,6.0791,6.0791,6.0791,454400.0
2011-03-11 11:10:00,6.93,6.93,6.91,6.92,153600.0,6.0791,6.0791,6.0615,6.0703,153600.0
2011-03-11 11:20:00,6.92,6.93,6.92,6.92,80800.0,6.0703,6.0791,6.0703,6.0703,80800.0
2011-03-11 11:30:00,6.92,6.94,6.92,6.93,100800.0,6.0703,6.0879,6.0703,6.0791,100800.0
2011-03-11 11:40:00,6.93,6.98,6.93,6.97,186400.0,6.0791,6.1229,6.0791,6.1142,186400.0
2011-03-11 11:50:00,6.97,6.97,6.97,6.97,228000.0,6.1142,6.1142,6.1142,6.1142,228000.0
2011-03-11 12:00:00,6.97,6.98,6.97,6.98,134400.0,6.1142,6.1229,6.1142,6.1229,134400.0
2011-03-11 12:10:00,6.98,6.99,6.97,6.99,240800.0,6.1229,6.1317,6.1142,6.1317,240800.0
2011-03-11 12:20:00,6.99,7.02,6.99,7.02,246400.0,6.1317,6.158,6.1317,6.158,246400.0
2011-03-11 12:30:00,7.02,7.02,6.99,6.99,142400.0,6.158,6.158,6.1317,6.1317,142400.0
2011-03-11 12:40:00,7.0,7.0,6.98,6.99,143200.0,6.1405,6.1405,6.1229,6.1317,143200.0
2011-03-11 12:50:00,6.99,7.0,6.99,6.99,104800.0,6.1317,6.1405,6.1317,6.1317,104800.0
2011-03-11 13:00:00,6.99,6.99,6.99,6.99,106400.0,6.1317,6.1317,6.1317,6.1317,106400.0
2011-03-11 13:10:00,6.99,6.99,6.97,6.98,205600.0,6.1317,6.1317,6.1142,6.1229,205600.0
2011-03-11 13:20:00,6.98,6.98,6.97,6.98,104000.0,6.1229,6.1229,6.1142,6.1229,104000.0
2011-03-11 13:30:00,6.98,6.98,6.98,6.98,128800.0,6.1229,6.1229,6.1229,6.1229,128800.0
2011-03-11 13:40:00,6.98,6.98,6.97,6.98,96800.0,6.1229,6.1229,6.1142,6.1229,96800.0
2011-03-11 13:50:00,6.98,6.98,6.97,6.98,136800.0,6.1229,6.1229,6.1142,6.1229,136800.0
2011-03-11 14:00:00,6.98,6.99,6.97,6.98,142400.0,6.1229,6.1317,6.1142,6.1229,142400.0
2011-03-11 14:10:00,6.98,7.0,6.98,7.0,140800.0,6.1229,6.1405,6.1229,6.1405,140800.0
2011-03-11 14:20:00,7.0,7.0,7.0,7.0,160800.0,6.1405,6.1405,6.1405,6.1405,160800.0
2011-03-11 14:30:00,7.0,7.0,7.0,7.0,120800.0,6.1405,6.1405,6.1405,6.1405,120800.0
2011-03-11 14:40:00,7.0,7.01,7.0,7.01,195200.0,6.1405,6.1493,6.1405,6.1493,195200.0
2011-03-11 14:50:00,7.01,7.02,7.01,7.02,93600.0,6.1493,6.158,6.1493,6.158,93600.0
2011-03-11 15:00:00,7.02,7.04,7.02,7.03,116000.0,6.158,6.1756,6.158,6.1668,116000.0
2011-03-11 15:10:00,7.03,7.05,7.03,7.04,308000.0,6.1668,6.1843,6.1668,6.1756,308000.0
2011-03-11 15:20:00,7.04,7.06,7.04,7.06,247200.0,6.1756,6.1931,6.1756,6.1931,247200.0
2011-03-11 15:30:00,7.06,7.06,7.03,7.04,583200.0,6.1931,6.1931,6.1668,6.1756,583200.0
2011-03-11 15:40:00,7.04,7.06,7.03,7.05,426400.0,6.1756,6.1931,6.1668,6.1843,426400.0
2011-03-11 15:50:00,7.05,7.05,7.03,7.03,571200.0,6.1843,6.1843,6.1668,6.1668,571200.0
2011-03-14 09:30:00,7.0,7.03,6.96,7.01,205600.0,6.1421,6.1684,6.107,6.1509,205600.0
2011-03-14 09:40:00,7.01,7.02,6.97,7.01,93600.0,6.1509,6.1597,6.1158,6.1509,93600.0
2011-03-14 09:50:00,7.0,7.02,6.99,7.01,105600.0,6.1421,6.1597,6.1333,6.1509,105600.0
2011-03-14 10:00:00,7.01,7.02,6.99,6.99,152800.0,6.1509,6.1597,6.1333,6.1333,152800.0
2011-03-14 10:10:00,7.0,7.0,6.97,6.97,166400.0,6.1421,6.1421,6.1158,6.1158,166400.0
2011-03-14 10:20:00,6.97,7.01,6.96,7.0,303200.0,6.1158,6.1509,6.107,6.1421,303200.0
2011-03-14 10:30:00,7.0,7.0,6.97,6.98,420000.0,6.1421,6.1421,6.1158,6.1246,420000.0
2011-03-14 10:40:00,6.98,7.01,6.98,7.0,56000.0,6.1246,6.1509,6.1246,6.1421,56000.0
2011-03-14 10:50:00,7.0,7.02,6.98,6.98,89600.0,6.1421,6.1597,6.1246,6.1246,89600.0
2011-03-14 11:00:00,6.98,7.0,6.97,6.99,99200.0,6.1246,6.1421,6.1158,6.1333,99200.0
2011-03-14 11:10:00,6.99,7.0,6.95,6.96,196000.0,6.1333,6.1421,6.0982,6.107,196000.0
2011-03-14 11:20:00,6.96,6.98,6.96,6.97,148000.0,6.107,6.1246,6.107,6.1158,148000.0
2011-03-14 11:30:00,6.96,6.98,6.95,6.98,125600.0,6.107,6.1246,6.0982,6.1246,125600.0
2011-03-14 11:40:00,6.98,7.0,6.98,6.99,123200.0,6.1246,6.1421,6.1246,6.1333,123200.0
2011-03-14 11:50:00,6.99,7.0,6.99,6.99,97600.0,6.1333,6.1421,6.1333,6.1333,97600.0
2011-03-14 12:00:00,7.0,7.01,7.0,7.0,92000.0,6.1421,6.1509,6.1421,6.1421,92000.0
2011-03-14 12:10:00,7.0,7.0,6.99,7.0,139200.0,6.1421,6.1421,6.1333,6.1421,139200.0
2011-03-14 12:20:00,7.0,7.01,7.0,7.0,97600.0,6.1421,6.1509,6.1421,6.1421,97600.0
2011-03-14 12:30:00,7.0,7.01,6.99,7.0,120800.0,6.1421,6.1509,6.1333,6.1421,120800.0
2011-03-14 12:40:00,6.99,7.01,6.99,7.0,148800.0,6.1333,6.1509,6.1333,6.1421,148800.0
2011-03-14 12:50:00,7.01,7.01,7.0,7.01,73600.0,6.1509,6.1509,6.1421,6.1509,73600.0
2011-03-14 13:00:00,7.01,7.03,7.01,7.03,90400.0,6.1509,6.1684,6.1509,6.1684,90400.0
2011-03-14 13:10:00,7.03,7.03,7.02,7.03,135200.0,6.1684,6.1684,6.1597,6.1684,135200.0
2011-03-14 13:20:00,7.03,7.04,7.03,7.03,72800.0,6.1684,6.1772,6.1684,6.1684,72800.0
2011-03-14 13:30:00,7.03,7.03,7.02,7.02,104800.0,6.1684,6.1684,6.1597,6.1597,104800.0
2011-03-14 13:40:00,7.02,7.04,7.02,7.03,103200.0,6.1597,6.1772,6.1597,6.1684,103200.0
2011-03-14 13:50:00,7.03,7.04,7.03,7.03,100800.0,6.1684,6.1772,6.1684,6.1684,100800.0
2011-03-14 14:00:00,7.03,7.05,7.03,7.05,124000.0,6.1684,6.186,6.1684,6.186,124000.0
2011-03-14 14:10:00,7.05,7.05,7.03,7.03,87200.0,6.186,6.186,6.1684,6.1684,87200.0
2011-03-14 14:20:00,7.03,7.05,7.03,7.05,140000.0,6.1684,6.186,6.1684,6.186,140000.0
2011-03-14 14:30:00,7.05,7.05,7.03,7.03,192000.0,6.186,6.186,6.1684,6.1684,192000.0
2011-03-14 14:40:00,7.03,7.03,7.02,7.03,156000.0,6.1684,6.1684,6.1597,6.1684,156000.0
2011-03-14 14:50:00,7.03,7.03,7.02,7.03,199200.0,6.1684,6.1684,6.1597,6.1684,199200.0
2011-03-14 15:00:00,7.03,7.05,7.03,7.04,228800.0,6.1684,6.186,6.1684,6.1772,228800.0
2011-03-14 15:10:00,7.04,7.05,7.04,7.04,132800.0,6.1772,6.186,6.1772,6.1772,132800.0
2011-03-14 15:20:00,7.04,7.04,7.03,7.04,297600.0,6.1772,6.1772,6.1684,6.1772,297600.0
2011-03-14 15:30:00,7.04,7.04,7.03,7.04,193600.0,6.1772,6.1772,6.1684,6.1772,193600.0
2011-03-14 15:40:00,7.04,7.06,7.04,7.04,239200.0,6.1772,6.1948,6.1772,6.1772,239200.0
2011-03-14 15:50:00,7.04,7.05,7.04,7.04,520000.0,6.1772,6.186,6.1772,6.1772,520000.0
2011-03-15 09:30:00,6.84,6.84,6.79,6.84,316000.0,6.0017,6.0017,5.9579,6.0017,316000.0
2011-03-15 09:40:00,6.84,6.87,6.84,6.87,338400.0,6.0017,6.0281,6.0017,6.0281,338400.0
2011-03-15 09:50:00,6.88,6.89,6.83,6.84,392800.0,6.0368,6.0456,5.993,6.0017,392800.0
2011-03-15 10:00:00,6.84,6.89,6.84,6.89,437600.0,6.0017,6.0456,6.0017,6.0456,437600.0
2011-03-15 10:10:00,6.89,6.9,6.88,6.89,200800.0,6.0456,6.0544,6.0368,6.0456,200800.0
2011-03-15 10:20:00,6.89,6.93,6.89,6.93,227200.0,6.0456,6.0807,6.0456,6.0807,227200.0
2011-03-15 10:30:00,6.93,6.94,6.91,6.92,374400.0,6.0807,6.0895,6.0631,6.0719,374400.0
2011-03-15 10:40:00,6.92,6.95,6.91,6.94,205600.0,6.0719,6.0982,6.0631,6.0895,205600.0
2011-03-15 10:50:00,6.94,6.97,6.94,6.95,204800.0,6.0895,6.1158,6.0895,6.0982,204800.0
2011-03-15 11:00:00,6.94,6.95,6.93,6.94,188000.0,6.0895,6.0982,6.0807,6.0895,188000.0
2011-03-15 11:10:00,6.94,6.95,6.93,6.95,175200.0,6.0895,6.0982,6.0807,6.0982,175200.0
2011-03-15 11:20:00,6.94,6.95,6.93,6.95,200000.0,6.0895,6.0982,6.0807,6.0982,200000.0
2011-03-15 11:30:00,6.94,6.95,6.93,6.95,199200.0,6.0895,6.0982,6.0807,6.0982,199200.0
2011-03-15 11:40:00,6.95,6.95,6.94,6.94,98400.0,6.0982,6.0982,6.0895,6.0895,98400.0
2011-03-15 11:50:00,6.94,6.95,6.94,6.95,107200.0,6.0895,6.0982,6.0895,6.0982,107200.0
2011-03-15 12:00:00,6.95,6.97,6.94,6.97,117600.0,6.0982,6.1158,6.0895,6.1158,117600.0
2011-03-15 12:10:00,6.98,6.98,6.95,6.96,103200.0,6.1246,6.1246,6.0982,6.107,103200.0
2011-03-15 12:20:00,6.96,6.98,6.96,6.98,112000.0,6.107,6.1246,6.107,6.1246,112000.0
2011-03-15 12:30:00,6.97,6.97,6.94,6.94,175200.0,6.1158,6.1158,6.0895,6.0895,175200.0
2011-03-15 12:40:00,6.94,6.94,6.94,6.94,316000.0,6.0895,6.0895,6.0895,6.0895,316000.0
2011-03-15 12:50:00,6.94,6.95,6.94,6.94,155200.0,6.0895,6.0982,6.0895,6.0895,155200.0
2011-03-15 13:00:00,6.94,6.94,6.94,6.94,161600.0,6.0895,6.0895,6.0895,6.0895,161600.0
2011-03-15 13:10:00,6.94,6.95,6.94,6.94,160800.0,6.0895,6.0982,6.0895,6.0895,160800.0
2011-03-15 13:20:00,6.94,6.95,6.94,6.94,40800.0,6.0895,6.0982,6.0895,6.0895,40800.0
2011-03-15 13:30:00,6.94,6.95,6.94,6.94,61600.0,6.0895,6.0982,6.0895,6.0895,61600.0
2011-03-15 13:40:00,6.94,6.95,6.94,6.94,254400.0,6.0895,6.0982,6.0895,6.0895,254400.0
2011-03-15 13:50:00,6.95,6.96,6.95,6.95,38400.0,6.0982,6.107,6.0982,6.0982,38400.0
2011-03-15 14:00:00,6.95,6.95,6.94,6.95,47200.0,6.0982,6.0982,6.0895,6.0982,47200.0
2011-03-15 14:10:00,6.94,6.96,6.94,6.94,168000.0,6.0895,6.107,6.0895,6.0895,168000.0
2011-03-15 14:20:00,6.94,6.98,6.93,6.98,123200.0,6.0895,6.1246,6.0807,6.1246,123200.0
2011-03-15 14:30:00,6.98,6.99,6.97,6.97,105600.0,6.1246,6.1333,6.1158,6.1158,105600.0
2011-03-15 14:40:00,6.97,7.0,6.97,6.99,133600.0,6.1158,6.1421,6.1158,6.1333,133600.0
2011-03-15 14:50:00,6.99,6.99,6.98,6.98,186400.0,6.1333,6.1333,6.1246,6.1246,186400.0
2011-03-15 15:00:00,6.98,7.0,6.98,7.0,181600.0,6.1246,6.1421,6.1246,6.1421,181600.0
2011-03-15 15:10:00,7.0,7.0,6.99,7.0,200000.0,6.1421,6.1421,6.1333,6.1421,200000.0
2011-03-15 15:20:00,7.0,7.02,7.0,7.0,186400.0,6.1421,6.1597,6.1421,6.1421,186400.0
2011-03-15 15:30:00,7.0,7.01,6.99,7.0,200000.0,6.1421,6.1509,6.1333,6.1421,200000.0
2011-03-15 15:40:00,7.01,7.03,6.99,7.0,339200.0,6.1509,6.1684,6.1333,6.1421,339200.0
2011-03-15 15:50:00,7.0,7.0,6.97,6.97,701600.0,6.1421,6.1421,6.1158,6.1158,701600.0
2011-03-16 09:30:00,6.94,6.99,6.93,6.96,228800.0,6.0895,6.1333,6.0807,6.107,228800.0
2011-03-16 09:40:00,6.95,6.97,6.92,6.94,281600.0,6.0982,6.1158,6.0719,6.0895,281600.0
2011-03-16 09:50:00,6.95,6.97,6.94,6.95,106400.0,6.0982,6.1158,6.0895,6.0982,106400.0
2011-03-16 10:00:00,6.96,6.99,6.96,6.97,156800.0,6.107,6.1333,6.107,6.1158,156800.0
2011-03-16 10:10:00,6.97,6.98,6.94,6.96,175200.0,6.1158,6.1246,6.0895,6.107,175200.0
2011-03-16 10:20:00,6.97,6.97,6.94,6.96,227200.0,6.1158,6.1158,6.0895,6.107,227200.0
2011-03-16 10:30:00,6.96,6.97,6.94,6.96,250400.0,6.107,6.1158,6.0895,6.107,250400.0
2011-03-16 10:40:00,6.96,6.98,6.95,6.97,84800.0,6.107,6.1246,6.0982,6.1158,84800.0
2011-03-16 10:50:00,6.97,6.97,6.93,6.93,287200.0,6.1158,6.1158,6.0807,6.0807,287200.0
2011-03-16 11:00:00,6.93,6.94,6.85,6.94,713600.0,6.0807,6.0895,6.0105,6.0895,713600.0
2011-03-16 11:10:00,6.94,6.95,6.92,6.93,348000.0,6.0895,6.0982,6.0719,6.0807,348000.0
2011-03-16 11:20:00,6.92,6.94,6.91,6.92,164000.0,6.0719,6.0895,6.0631,6.0719,164000.0
2011-03-16 11:30:00,6.92,6.93,6.91,6.91,125600.0,6.0719,6.0807,6.0631,6.0631,125600.0
2011-03-16 11:40:00,6.91,6.92,6.89,6.9,425600.0,6.0631,6.0719,6.0456,6.0544,425600.0
2011-03-16 11:50:00,6.9,6.9,6.87,6.89,124000.0,6.0544,6.0544,6.0281,6.0456,124000.0
2011-03-16 12:00:00,6.89,6.89,6.85,6.86,408000.0,6.0456,6.0456,6.0105,6.0193,408000.0
2011-03-16 12:10:00,6.86,6.88,6.84,6.85,317600.0,6.0193,6.0368,6.0017,6.0105,317600.0
2011-03-16 12:20:00,6.85,6.9,6.85,6.89,110400.0,6.0105,6.0544,6.0105,6.0456,110400.0
2011-03-16 12:30:00,6.9,6.9,6.86,6.87,227200.0,6.0544,6.0544,6.0193,6.0281,227200.0
2011-03-16 12:40:00,6.87,6.9,6.87,6.89,187200.0,6.0281,6.0544,6.0281,6.0456,187200.0
2011-03-16 12:50:00,6.89,6.89,6.87,6.89,86400.0,6.0456,6.0456,6.0281,6.0456,86400.0
2011-03-16 13:00:00,6.89,6.9,6.87,6.88,104800.0,6.0456,6.0544,6.0281,6.0368,104800.0
2011-03-16 13:10:00,6.88,6.88,6.86,6.88,116000.0,6.0368,6.0368,6.0193,6.0368,116000.0
2011-03-16 13:20:00,6.88,6.88,6.86,6.87,167200.0,6.0368,6.0368,6.0193,6.0281,167200.0
2011-03-16 13:30:00,6.87,6.87,6.85,6.86,284000.0,6.0281,6.0281,6.0105,6.0193,284000.0
2011-03-16 13:40:00,6.85,6.86,6.84,6.86,215200.0,6.0105,6.0193,6.0017,6.0193,215200.0
2011-03-16 13:50:00,6.86,6.87,6.86,6.86,154400.0,6.0193,6.0281,6.0193,6.0193,154400.0
2011-03-16 14:00:00,6.86,6.86,6.82,6.83,311200.0,6.0193,6.0193,5.9842,5.993,311200.0
2011-03-16 14:10:00,6.83,6.83,6.77,6.77,389600.0,5.993,5.993,5.9403,5.9403,389600.0
2011-03-16 14:20:00,6.77,6.82,6.77,6.81,588800.0,5.9403,5.9842,5.9403,5.9754,588800.0
2011-03-16 14:30:00,6.81,6.84,6.8,6.84,448000.0,5.9754,6.0017,5.9666,6.0017,448000.0
2011-03-16 14:40:00,6.85,6.88,6.84,6.85,496000.0,6.0105,6.0368,6.0017,6.0105,496000.0
2011-03-16 14:50:00,6.85,6.88,6.85,6.87,272000.0,6.0105,6.0368,6.0105,6.0281,272000.0
2011-03-16 15:00:00,6.87,6.88,6.86,6.87,244800.0,6.0281,6.0368,6.0193,6.0281,244800.0
2011-03-16 15:10:00,6.87,6.88,6.86,6.87,212000.0,6.0281,6.0368,6.0193,6.0281,212000.0
2011-03-16 15:20:00,6.87,6.89,6.83,6.85,373600.0,6.0281,6.0456,5.993,6.0105,373600.0
2011-03-16 15:30:00,6.85,6.85,6.83,6.84,336000.0,6.0105,6.0105,5.993,6.0017,336000.0
2011-03-16 15:40:00,6.83,6.85,6.82,6.83,583200.0,5.993,6.0105,5.9842,5.993,583200.0
2011-03-16 15:50:00,6.83,6.83,6.81,6.81,743200.0,5.993,5.993,5.9754,5.9754,743200.0
2011-03-17 09:30:00,6.93,6.94,6.91,6.93,272000.0,6.0807,6.0895,6.0631,6.0807,272000.0
2011-03-17 09:40:00,6.93,6.94,6.86,6.88,208800.0,6.0807,6.0895,6.0193,6.0368,208800.0
2011-03-17 09:50:00,6.88,6.91,6.84,6.85,371200.0,6.0368,6.0631,6.0017,6.0105,371200.0
2011-03-17 10:00:00,6.86,6.87,6.84,6.86,404000.0,6.0193,6.0281,6.0017,6.0193,404000.0
2011-03-17 10:10:00,6.86,6.89,6.85,6.88,201600.0,6.0193,6.0456,6.0105,6.0368,201600.0
2011-03-17 10:20:00,6.88,6.89,6.86,6.88,372000.0,6.0368,6.0456,6.0193,6.0368,372000.0
2011-03-17 10:30:00,6.88,6.89,6.87,6.88,255200.0,6.0368,6.0456,6.0281,6.0368,255200.0
2011-03-17 10:40:00,6.88,6.88,6.86,6.87,208000.0,6.0368,6.0368,6.0193,6.0281,208000.0
2011-03-17 10:50:00,6.87,6.87,6.85,6.86,235200.0,6.0281,6.0281,6.0105,6.0193,235200.0
2011-03-17 11:00:00,6.86,6.89,6.86,6.89,220800.0,6.0193,6.0456,6.0193,6.0456,220800.0
2011-03-17 11:10:00,6.89,6.89,6.86,6.86,132800.0,6.0456,6.0456,6.0193,6.0193,132800.0
2011-03-17 11:20:00,6.86,6.87,6.84,6.86,172000.0,6.0193,6.0281,6.0017,6.0193,172000.0
2011-03-17 11:30:00,6.87,6.9,6.87,6.9,136000.0,6.0281,6.0544,6.0281,6.0544,136000.0
2011-03-17 11:40:00,6.9,6.9,6.87,6.88,159200.0,6.0544,6.0544,6.0281,6.0368,159200.0
2011-03-17 11:50:00,6.88,6.9,6.87,6.89,251200.0,6.0368,6.0544,6.0281,6.0456,251200.0
2011-03-17 12:00:00,6.89,6.9,6.88,6.9,187200.0,6.0456,6.0544,6.0368,6.0544,187200.0
2011-03-17 12:10:00,6.9,6.91,6.9,6.9,136800.0,6.0544,6.0631,6.0544,6.0544,136800.0
2011-03-17 12:20:00,6.9,6.91,6.9,6.91,76800.0,6.0544,6.0631,6.0544,6.0631,76800.0
2011-03-17 12:30:00,6.91,6.91,6.9,6.9,98400.0,6.0631,6.0631,6.0544,6.0544,98400.0
2011-03-17 12:40:00,6.9,6.91,6.89,6.89,174400.0,6.0544,6.0631,6.0456,6.0456,174400.0
2011-03-17 12:50:00,6.89,6.9,6.89,6.89,81600.0,6.0456,6.0544,6.0456,6.0456,81600.0
2011-03-17 13:00:00,6.89,6.9,6.89,6.89,96000.0,6.0456,6.0544,6.0456,6.0456,96000.0
2011-03-17 13:10:00,6.9,6.9,6.87,6.88,196800.0,6.0544,6.0544,6.0281,6.0368,196800.0
2011-03-17 13:20:00,6.87,6.87,6.83,6.83,728800.0,6.0281,6.0281,5.993,5.993,728800.0
2011-03-17 13:30:00,6.83,6.84,6.81,6.83,383200.0,5.993,6.0017,5.9754,5.993,383200.0
2011-03-17 13:40:00,6.83,6.83,6.82,6.82,244800.0,5.993,5.993,5.9842,5.9842,244800.0
2011-03-17 13:50:00,6.82,6.82,6.8,6.82,425600.0,5.9842,5.9842,5.9666,5.9842,425600.0
2011-03-17 14:00:00,6.83,6.83,6.82,6.82,286400.0,5.993,5.993,5.9842,5.9842,286400.0
2011-03-17 14:10:00,6.82,6.82,6.8,6.81,291200.0,5.9842,5.9842,5.9666,5.9754,291200.0
2011-03-17 14:20:00,6.81,6.83,6.8,6.83,189600.0,5.9754,5.993,5.9666,5.993,189600.0
2011-03-17 14:30:00,6.83,6.84,6.82,6.84,295200.0,5.993,6.0017,5.9842,6.0017,295200.0
2011-03-17 14:40:00,6.84,6.86,6.84,6.85,339200.0,6.0017,6.0193,6.0017,6.0105,339200.0
2011-03-17 14:50:00,6.85,6.86,6.85,6.86,158400.0,6.0105,6.0193,6.0105,6.0193,158400.0
2011-03-17 15:00:00,6.85,6.86,6.85,6.86,304800.0,6.0105,6.0193,6.0105,6.0193,304800.0
2011-03-17 15:10:00,6.86,6.86,6.85,6.85,215200.0,6.0193,6.0193,6.0105,6.0105,215200.0
2011-03-17 15:20:00,6.85,6.86,6.85,6.85,260800.0,6.0105,6.0193,6.0105,6.0105,260800.0
2011-03-17 15:30:00,6.85,6.86,6.85,6.86,474400.0,6.0105,6.0193,6.0105,6.0193,474400.0
2011-03-17 15:40:00,6.86,6.88,6.85,6.87,468000.0,6.0193,6.0368,6.0105,6.0281,468000.0
2011-03-17 15:50:00,6.87,6.87,6.85,6.85,760800.0,6.0281,6.0281,6.0105,6.0105,760800.0
2011-03-18 09:30:00,6.96,6.96,6.89,6.95,1328800.0,6.107,6.107,6.0456,6.0982,1328800.0
2011-03-18 09:40:00,6.95,6.96,6.92,6.93,168800.0,6.0982,6.107,6.0719,6.0807,168800.0
2011-03-18 09:50:00,6.93,6.96,6.93,6.94,172800.0,6.0807,6.107,6.0807,6.0895,172800.0
2011-03-18 10:00:00,6.94,6.95,6.92,6.92,189600.0,6.0895,6.0982,6.0719,6.0719,189600.0
2011-03-18 10:10:00,6.92,6.93,6.9,6.93,161600.0,6.0719,6.0807,6.0544,6.0807,161600.0
2011-03-18 10:20:00,6.93,6.93,6.91,6.91,89600.0,6.0807,6.0807,6.0631,6.0631,89600.0
2011-03-18 10:30:00,6.91,6.95,6.91,6.94,172000.0,6.0631,6.0982,6.0631,6.0895,172000.0
2011-03-18 10:40:00,6.93,6.95,6.93,6.95,76800.0,6.0807,6.0982,6.0807,6.0982,76800.0
2011-03-18 10:50:00,6.95,6.96,6.94,6.95,89600.0,6.0982,6.107,6.0895,6.0982,89600.0
2011-03-18 11:00:00,6.95,6.96,6.93,6.94,120000.0,6.0982,6.107,6.0807,6.0895,120000.0
2011-03-18 11:10:00,6.93,6.94,6.92,6.92,119200.0,6.0807,6.0895,6.0719,6.0719,119200.0
2011-03-18 11:20:00,6.92,6.92,6.9,6.9,134400.0,6.0719,6.0719,6.0544,6.0544,134400.0
2011-03-18 11:30:00,6.9,6.93,6.9,6.92,132000.0,6.0544,6.0807,6.0544,6.0719,132000.0
2011-03-18 11:40:00,6.92,6.92,6.88,6.89,129600.0,6.0719,6.0719,6.0368,6.0456,129600.0
2011-03-18 11:50:00,6.9,6.91,6.9,6.9,86400.0,6.0544,6.0631,6.0544,6.0544,86400.0
2011-03-18 12:00:00,6.91,6.92,6.9,6.91,61600.0,6.0631,6.0719,6.0544,6.0631,61600.0
2011-03-18 12:10:00,6.92,6.92,6.9,6.9,208800.0,6.0719,6.0719,6.0544,6.0544,208800.0
2011-03-18 12:20:00,6.91,6.92,6.91,6.91,214400.0,6.0631,6.0719,6.0631,6.0631,214400.0
2011-03-18 12:30:00,6.91,6.91,6.89,6.9,208000.0,6.0631,6.0631,6.0456,6.0544,208000.0
2011-03-18 12:40:00,6.9,6.91,6.89,6.9,102400.0,6.0544,6.0631,6.0456,6.0544,102400.0
2011-03-18 12:50:00,6.9,6.91,6.9,6.9,103200.0,6.0544,6.0631,6.0544,6.0544,103200.0
2011-03-18 13:00:00,6.9,6.92,6.9,6.92,28800.0,6.0544,6.0719,6.0544,6.0719,28800.0
2011-03-18 13:10:00,6.92,6.94,6.92,6.93,80800.0,6.0719,6.0895,6.0719,6.0807,80800.0
2011-03-18 13:20:00,6.94,6.94,6.92,6.93,40000.0,6.0895,6.0895,6.0719,6.0807,40000.0
2011-03-18 13:30:00,6.93,6.94,6.92,6.94,56000.0,6.0807,6.0895,6.0719,6.0895,56000.0
2011-03-18 13:40:00,6.93,6.94,6.92,6.92,156800.0,6.0807,6.0895,6.0719,6.0719,156800.0
2011-03-18 13:50:00,6.92,6.92,6.91,6.91,51200.0,6.0719,6.0719,6.0631,6.0631,51200.0
2011-03-18 14:00:00,6.91,6.92,6.91,6.92,70400.0,6.0631,6.0719,6.0631,6.0719,70400.0
2011-03-18 14:10:00,6.92,6.92,6.88,6.88,244000.0,6.0719,6.0719,6.0368,6.0368,244000.0
2011-03-18 14:20:00,6.88,6.89,6.88,6.89,74400.0,6.0368,6.0456,6.0368,6.0456,74400.0
2011-03-18 14:30:00,6.89,6.9,6.88,6.9,115200.0,6.0456,6.0544,6.0368,6.0544,115200.0
2011-03-18 14:40:00,6.9,6.9,6.88,6.89,140000.0,6.0544,6.0544,6.0368,6.0456,140000.0
2011-03-18 14:50:00,6.88,6.89,6.87,6.87,147200.0,6.0368,6.0456,6.0281,6.0281,147200.0
2011-03-18 15:00:00,6.87,6.88,6.87,6.87,152800.0,6.0281,6.0368,6.0281,6.0281,152800.0
2011-03-18 15:10:00,6.87,6.88,6.86,6.88,191200.0,6.0281,6.0368,6.0193,6.0368,191200.0
2011-03-18 15:20:00,6.88,6.88,6.85,6.85,184800.0,6.0368,6.0368,6.0105,6.0105,184800.0
2011-03-18 15:30:00,6.85,6.89,6.85,6.88,290400.0,6.0105,6.0456,6.0105,6.0368,290400.0
2011-03-18 15:40:00,6.88,6.88,6.87,6.88,272800.0,6.0368,6.0368,6.0281,6.0368,272800.0
2011-03-18 15:50:00,6.87,6.9,6.87,6.89,633600.0,6.0281,6.0544,6.0281,6.0456,633600.0
2011-03-21 09:30:00,6.99,7.01,6.98,6.99,271200.0,6.1333,6.1509,6.1246,6.1333,271200.0
2011-03-21 09:40:00,6.99,7.0,6.98,7.0,417600.0,6.1333,6.1421,6.1246,6.1421,417600.0
2011-03-21 09:50:00,7.0,7.0,6.99,7.0,123200.0,6.1421,6.1421,6.1333,6.1421,123200.0
2011-03-21 10:00:00,7.01,7.03,7.0,7.01,210400.0,6.1509,6.1684,6.1421,6.1509,210400.0
2011-03-21 10:10:00,7.01,7.02,7.0,7.01,243200.0,6.1509,6.1597,6.1421,6.1509,243200.0
2011-03-21 10:20:00,7.01,7.02,7.0,7.02,253600.0,6.1509,6.1597,6.1421,6.1597,253600.0
2011-03-21 10:30:00,7.02,7.02,7.01,7.02,166400.0,6.1597,6.1597,6.1509,6.1597,166400.0
2011-03-21 10:40:00,7.02,7.05,7.02,7.05,155200.0,6.1597,6.186,6.1597,6.186,155200.0
2011-03-21 10:50:00,7.05,7.05,7.04,7.05,154400.0,6.186,6.186,6.1772,6.186,154400.0
2011-03-21 11:00:00,7.05,7.05,7.04,7.04,267200.0,6.186,6.186,6.1772,6.1772,267200.0
2011-03-21 11:10:00,7.04,7.04,7.03,7.03,217600.0,6.1772,6.1772,6.1684,6.1684,217600.0
2011-03-21 11:20:00,7.03,7.03,7.02,7.02,147200.0,6.1684,6.1684,6.1597,6.1597,147200.0
2011-03-21 11:30:00,7.02,7.03,7.01,7.02,37600.0,6.1597,6.1684,6.1509,6.1597,37600.0
2011-03-21 11:40:00,7.02,7.02,7.01,7.02,78400.0,6.1597,6.1597,6.1509,6.1597,78400.0
2011-03-21 11:50:00,7.02,7.03,7.01,7.02,45600.0,6.1597,6.1684,6.1509,6.1597,45600.0
2011-03-21 12:00:00,7.01,7.02,7.01,7.02,439200.0,6.1509,6.1597,6.1509,6.1597,439200.0
2011-03-21 12:10:00,7.02,7.02,7.01,7.02,115200.0,6.1597,6.1597,6.1509,6.1597,115200.0
2011-03-21 12:20:00,7.02,7.02,7.01,7.02,287200.0,6.1597,6.1597,6.1509,6.1597,287200.0
2011-03-21 12:30:00,7.02,7.02,7.01,7.02,62400.0,6.1597,6.1597,6.1509,6.1597,62400.0
2011-03-21 12:40:00,7.02,7.02,7.0,7.02,156800.0,6.1597,6.1597,6.1421,6.1597,156800.0
2011-03-21 12:50:00,7.01,7.01,7.0,7.01,60800.0,6.1509,6.1509,6.1421,6.1509,60800.0
2011-03-21 13:00:00,7.01,7.02,7.01,7.01,48800.0,6.1509,6.1597,6.1509,6.1509,48800.0
2011-03-21 13:10:00,7.01,7.01,7.0,7.01,30400.0,6.1509,6.1509,6.1421,6.1509,30400.0
2011-03-21 13:20:00,7.01,7.01,6.99,7.0,132800.0,6.1509,6.1509,6.1333,6.1421,132800.0
2011-03-21 13:30:00,7.0,7.0,6.99,7.0,42400.0,6.1421,6.1421,6.1333,6.1421,42400.0
2011-03-21 13:40:00,7.0,7.01,6.99,7.0,44000.0,6.1421,6.1509,6.1333,6.1421,44000.0
2011-03-21 13:50:00,7.0,7.03,7.0,7.03,90400.0,6.1421,6.1684,6.1421,6.1684,90400.0
2011-03-21 14:00:00,7.03,7.03,7.01,7.02,160000.0,6.1684,6.1684,6.1509,6.1597,160000.0
2011-03-21 14:10:00,7.02,7.02,7.01,7.02,125600.0,6.1597,6.1597,6.1509,6.1597,125600.0
2011-03-21 14:20:00,7.01,7.02,7.01,7.02,141600.0,6.1509,6.1597,6.1509,6.1597,141600.0
2011-03-21 14:30:00,7.02,7.03,7.01,7.02,299200.0,6.1597,6.1684,6.1509,6.1597,299200.0
2011-03-21 14:40:00,7.02,7.02,7.01,7.01,224800.0,6.1597,6.1597,6.1509,6.1509,224800.0
2011-03-21 14:50:00,7.01,7.01,7.0,7.01,55200.0,6.1509,6.1509,6.1421,6.1509,55200.0
2011-03-21 15:00:00,7.01,7.02,7.01,7.02,80800.0,6.1509,6.1597,6.1509,6.1597,80800.0
2011-03-21 15:10:00,7.02,7.02,7.0,7.01,172000.0,6.1597,6.1597,6.1421,6.1509,172000.0
2011-03-21 15:20:00,7.0,7.0,6.99,7.0,104000.0,6.1421,6.1421,6.1333,6.1421,104000.0
2011-03-21 15:30:00,7.0,7.02,7.0,7.01,106400.0,6.1421,6.1597,6.1421,6.1509,106400.0
2011-03-21 15:40:00,7.01,7.02,7.01,7.02,178400.0,6.1509,6.1597,6.1509,6.1597,178400.0
2011-03-21 15:50:00,7.02,7.02,7.02,7.02,247200.0,6.1597,6.1597,6.1597,6.1597,247200.0
2011-03-22 09:30:00,7.01,7.02,6.97,6.97,203200.0,6.1509,6.1597,6.1158,6.1158,203200.0
2011-03-22 09:40:00,6.97,6.97,6.95,6.95,124000.0,6.1158,6.1158,6.0982,6.0982,124000.0
2011-03-22 09:50:00,6.96,6.97,6.95,6.95,208800.0,6.107,6.1158,6.0982,6.0982,208800.0
2011-03-22 10:00:00,6.94,6.96,6.94,6.96,160000.0,6.0895,6.107,6.0895,6.107,160000.0
2011-03-22 10:10:00,6.96,6.96,6.93,6.94,100800.0,6.107,6.107,6.0807,6.0895,100800.0
2011-03-22 10:20:00,6.94,6.95,6.94,6.95,126400.0,6.0895,6.0982,6.0895,6.0982,126400.0
2011-03-22 10:30:00,6.95,6.95,6.93,6.94,148000.0,6.0982,6.0982,6.0807,6.0895,148000.0
2011-03-22 10:40:00,6.94,6.94,6.93,6.93,165600.0,6.0895,6.0895,6.0807,6.0807,165600.0
2011-03-22 10:50:00,6.93,6.93,6.92,6.92,56000.0,6.0807,6.0807,6.0719,6.0719,56000.0
2011-03-22 11:00:00,6.92,6.93,6.92,6.92,95200.0,6.0719,6.0807,6.0719,6.0719,95200.0
2011-03-22 11:10:00,6.92,6.92,6.89,6.89,519200.0,6.0719,6.0719,6.0456,6.0456,519200.0
2011-03-22 11:20:00,6.89,6.89,6.86,6.86,808000.0,6.0456,6.0456,6.0193,6.0193,808000.0
2011-03-22 11:30:00,6.86,6.89,6.85,6.88,719200.0,6.0193,6.0456,6.0105,6.0368,719200.0
2011-03-22 11:40:00,6.88,6.89,6.88,6.89,386400.0,6.0368,6.0456,6.0368,6.0456,386400.0
2011-03-22 11:50:00,6.89,6.89,6.88,6.89,711200.0,6.0456,6.0456,6.0368,6.0456,711200.0
2011-03-22 12:00:00,6.89,6.89,6.88,6.88,138400.0,6.0456,6.0456,6.0368,6.0368,138400.0
2011-03-22 12:10:00,6.88,6.89,6.88,6.89,225600.0,6.0368,6.0456,6.0368,6.0456,225600.0
2011-03-22 12:20:00,6.89,6.89,6.89,6.89,137600.0,6.0456,6.0456,6.0456,6.0456,137600.0
2011-03-22 12:30:00,6.89,6.89,6.88,6.88,76800.0,6.0456,6.0456,6.0368,6.0368,76800.0
2011-03-22 12:40:00,6.89,6.89,6.88,6.88,358400.0,6.0456,6.0456,6.0368,6.0368,358400.0
2011-03-22 12:50:00,6.88,6.89,6.88,6.89,81600.0,6.0368,6.0456,6.0368,6.0456,81600.0
2011-03-22 13:00:00,6.89,6.89,6.88,6.89,95200.0,6.0456,6.0456,6.0368,6.0456,95200.0
2011-03-22 13:10:00,6.89,6.9,6.89,6.9,90400.0,6.0456,6.0544,6.0456,6.0544,90400.0
2011-03-22 13:20:00,6.9,6.9,6.88,6.88,132000.0,6.0544,6.0544,6.0368,6.0368,132000.0
2011-03-22 13:30:00,6.88,6.89,6.88,6.89,118400.0,6.0368,6.0456,6.0368,6.0456,118400.0
2011-03-22 13:40:00,6.89,6.89,6.88,6.89,44800.0,6.0456,6.0456,6.0368,6.0456,44800.0
2011-03-22 13:50:00,6.89,6.9,6.89,6.89,168000.0,6.0456,6.0544,6.0456,6.0456,168000.0
2011-03-22 14:00:00,6.89,6.9,6.88,6.89,201600.0,6.0456,6.0544,6.0368,6.0456,201600.0
2011-03-22 14:10:00,6.88,6.89,6.88,6.89,211200.0,6.0368,6.0456,6.0368,6.0456,211200.0
2011-03-22 14:20:00,6.89,6.89,6.89,6.89,126400.0,6.0456,6.0456,6.0456,6.0456,126400.0
2011-03-22 14:30:00,6.89,6.89,6.89,6.89,87200.0,6.0456,6.0456,6.0456,6.0456,87200.0
2011-03-22 14:40:00,6.89,6.89,6.89,6.89,213600.0,6.0456,6.0456,6.0456,6.0456,213600.0
2011-03-22 14:50:00,6.89,6.89,6.89,6.89,260800.0,6.0456,6.0456,6.0456,6.0456,260800.0
2011-03-22 15:00:00,6.89,6.89,6.89,6.89,387200.0,6.0456,6.0456,6.0456,6.0456,387200.0
2011-03-22 15:10:00,6.89,6.89,6.88,6.89,339200.0,6.0456,6.0456,6.0368,6.0456,339200.0
2011-03-22 15:20:00,6.89,6.89,6.88,6.89,273600.0,6.0456,6.0456,6.0368,6.0456,273600.0
2011-03-22 15:30:00,6.89,6.89,6.89,6.89,393600.0,6.0456,6.0456,6.0456,6.0456,393600.0
2011-03-22 15:40:00,6.89,6.9,6.89,6.89,786400.0,6.0456,6.0544,6.0456,6.0456,786400.0
2011-03-22 15:50:00,6.89,6.89,6.88,6.88,844000.0,6.0456,6.0456,6.0368,6.0368,844000.0
2011-03-23 09:30:00,6.85,6.87,6.82,6.83,313600.0,6.0105,6.0281,5.9842,5.993,313600.0
2011-03-23 09:40:00,6.83,6.85,6.82,6.84,216000.0,5.993,6.0105,5.9842,6.0017,216000.0
2011-03-23 09:50:00,6.84,6.85,6.82,6.83,160000.0,6.0017,6.0105,5.9842,5.993,160000.0
2011-03-23 10:00:00,6.83,6.83,6.8,6.81,241600.0,5.993,5.993,5.9666,5.9754,241600.0
2011-03-23 10:10:00,6.81,6.81,6.79,6.8,165600.0,5.9754,5.9754,5.9579,5.9666,165600.0
2011-03-23 10:20:00,6.8,6.8,6.79,6.8,100000.0,5.9666,5.9666,5.9579,5.9666,100000.0
2011-03-23 10:30:00,6.8,6.81,6.79,6.79,130400.0,5.9666,5.9754,5.9579,5.9579,130400.0
2011-03-23 10:40:00,6.79,6.8,6.78,6.79,75200.0,5.9579,5.9666,5.9491,5.9579,75200.0
2011-03-23 10:50:00,6.79,6.8,6.79,6.79,148000.0,5.9579,5.9666,5.9579,5.9579,148000.0
2011-03-23 11:00:00,6.79,6.81,6.79,6.8,239200.0,5.9579,5.9754,5.9579,5.9666,239200.0
2011-03-23 11:10:00,6.8,6.81,6.8,6.81,174400.0,5.9666,5.9754,5.9666,5.9754,174400.0
2011-03-23 11:20:00,6.81,6.81,6.8,6.81,129600.0,5.9754,5.9754,5.9666,5.9754,129600.0
2011-03-23 11:30:00,6.81,6.82,6.81,6.81,176000.0,5.9754,5.9842,5.9754,5.9754,176000.0
2011-03-23 11:40:00,6.81,6.82,6.81,6.81,86400.0,5.9754,5.9842,5.9754,5.9754,86400.0
2011-03-23 11:50:00,6.81,6.82,6.8,6.81,66400.0,5.9754,5.9842,5.9666,5.9754,66400.0
2011-03-23 12:00:00,6.81,6.81,6.8,6.8,118400.0,5.9754,5.9754,5.9666,5.9666,118400.0
2011-03-23 12:10:00,6.8,6.81,6.8,6.81,109600.0,5.9666,5.9754,5.9666,5.9754,109600.0
2011-03-23 12:20:00,6.81,6.82,6.8,6.82,618400.0,5.9754,5.9842,5.9666,5.9842,618400.0
2011-03-23 12:30:00,6.82,6.82,6.81,6.81,118400.0,5.9842,5.9842,5.9754,5.9754,118400.0
2011-03-23 12:40:00,6.81,6.82,6.81,6.82,134400.0,5.9754,5.9842,5.9754,5.9842,134400.0
2011-03-23 12:50:00,6.82,6.82,6.82,6.82,96800.0,5.9842,5.9842,5.9842,5.9842,96800.0
2011-03-23 13:00:00,6.82,6.82,6.81,6.82,156000.0,5.9842,5.9842,5.9754,5.9842,156000.0
2011-03-23 13:10:00,6.82,6.82,6.81,6.82,164800.0,5.9842,5.9842,5.9754,5.9842,164800.0
2011-03-23 13:20:00,6.82,6.82,6.81,6.81,96800.0,5.9842,5.9842,5.9754,5.9754,96800.0
2011-03-23 13:30:00,6.81,6.84,6.81,6.84,126400.0,5.9754,6.0017,5.9754,6.0017,126400.0
2011-03-23 13:40:00,6.84,6.84,6.83,6.83,152000.0,6.0017,6.0017,5.993,5.993,152000.0
2011-03-23 13:50:00,6.84,6.84,6.82,6.82,287200.0,6.0017,6.0017,5.9842,5.9842,287200.0
2011-03-23 14:00:00,6.82,6.83,6.82,6.83,184800.0,5.9842,5.993,5.9842,5.993,184800.0
2011-03-23 14:10:00,6.83,6.84,6.82,6.83,166400.0,5.993,6.0017,5.9842,5.993,166400.0
2011-03-23 14:20:00,6.83,6.83,6.83,6.83,185600.0,5.993,5.993,5.993,5.993,185600.0
2011-03-23 14:30:00,6.83,6.83,6.82,6.83,173600.0,5.993,5.993,5.9842,5.993,173600.0
2011-03-23 14:40:00,6.83,6.83,6.82,6.83,172800.0,5.993,5.993,5.9842,5.993,172800.0
2011-03-23 14:50:00,6.83,6.83,6.83,6.83,468000.0,5.993,5.993,5.993,5.993,468000.0
2011-03-23 15:00:00,6.83,6.83,6.83,6.83,268000.0,5.993,5.993,5.993,5.993,268000.0
2011-03-23 15:10:00,6.83,6.84,6.83,6.83,464800.0,5.993,6.0017,5.993,5.993,464800.0
2011-03-23 15:20:00,6.83,6.83,6.82,6.83,371200.0,5.993,5.993,5.9842,5.993,371200.0
2011-03-23 15:30:00,6.83,6.83,6.82,6.83,356800.0,5.993,5.993,5.9842,5.993,356800.0
2011-03-23 15:40:00,6.83,6.84,6.82,6.82,399200.0,5.993,6.0017,5.9842,5.9842,399200.0
2011-03-23 15:50:00,6.83,6.83,6.82,6.82,502400.0,5.993,5.993,5.9842,5.9842,502400.0
2011-03-24 09:30:00,6.86,6.86,6.83,6.83,420800.0,6.0193,6.0193,5.993,5.993,420800.0
2011-03-24 09:40:00,6.83,6.83,6.79,6.79,187200.0,5.993,5.993,5.9579,5.9579,187200.0
2011-03-24 09:50:00,6.79,6.8,6.78,6.78,121600.0,5.9579,5.9666,5.9491,5.9491,121600.0
2011-03-24 10:00:00,6.77,6.8,6.77,6.79,293600.0,5.9403,5.9666,5.9403,5.9579,293600.0
2011-03-24 10:10:00,6.79,6.79,6.78,6.78,324800.0,5.9579,5.9579,5.9491,5.9491,324800.0
2011-03-24 10:20:00,6.78,6.79,6.76,6.78,403200.0,5.9491,5.9579,5.9315,5.9491,403200.0
2011-03-24 10:30:00,6.78,6.79,6.78,6.78,456800.0,5.9491,5.9579,5.9491,5.9491,456800.0
2011-03-24 10:40:00,6.78,6.78,6.76,6.76,559200.0,5.9491,5.9491,5.9315,5.9315,559200.0
2011-03-24 10:50:00,6.76,6.76,6.73,6.75,1148000.0,5.9315,5.9315,5.9052,5.9228,1148000.0
2011-03-24 11:00:00,6.75,6.77,6.71,6.71,1116800.0,5.9228,5.9403,5.8877,5.8877,1116800.0
2011-03-24 11:10:00,6.72,6.72,6.68,6.7,938400.0,5.8964,5.8964,5.8613,5.8789,938400.0
2011-03-24 11:20:00,6.7,6.71,6.68,6.68,360800.0,5.8789,5.8877,5.8613,5.8613,360800.0
2011-03-24 11:30:00,6.68,6.69,6.68,6.69,430400.0,5.8613,5.8701,5.8613,5.8701,430400.0
2011-03-24 11:40:00,6.69,6.72,6.68,6.71,436800.0,5.8701,5.8964,5.8613,5.8877,436800.0
2011-03-24 11:50:00,6.71,6.73,6.71,6.73,308800.0,5.8877,5.9052,5.8877,5.9052,308800.0
2011-03-24 12:00:00,6.73,6.77,6.73,6.77,816000.0,5.9052,5.9403,5.9052,5.9403,816000.0
2011-03-24 12:10:00,6.77,6.79,6.75,6.79,663200.0,5.9403,5.9579,5.9228,5.9579,663200.0
2011-03-24 12:20:00,6.79,6.79,6.78,6.79,259200.0,5.9579,5.9579,5.9491,5.9579,259200.0
2011-03-24 12:30:00,6.79,6.8,6.79,6.8,465600.0,5.9579,5.9666,5.9579,5.9666,465600.0
2011-03-24 12:40:00,6.8,6.8,6.79,6.79,517600.0,5.9666,5.9666,5.9579,5.9579,517600.0
2011-03-24 12:50:00,6.79,6.79,6.77,6.78,308800.0,5.9579,5.9579,5.9403,5.9491,308800.0
2011-03-24 13:00:00,6.78,6.78,6.78,6.78,244800.0,5.9491,5.9491,5.9491,5.9491,244800.0
2011-03-24 13:10:00,6.78,6.78,6.78,6.78,173600.0,5.9491,5.9491,5.9491,5.9491,173600.0
2011-03-24 13:20:00,6.78,6.8,6.78,6.8,114400.0,5.9491,5.9666,5.9491,5.9666,114400.0
2011-03-24 13:30:00,6.8,6.81,6.79,6.79,267200.0,5.9666,5.9754,5.9579,5.9579,267200.0
2011-03-24 13:40:00,6.79,6.79,6.78,6.79,384800.0,5.9579,5.9579,5.9491,5.9579,384800.0
2011-03-24 13:50:00,6.79,6.79,6.77,6.77,387200.0,5.9579,5.9579,5.9403,5.9403,387200.0
2011-03-24 14:00:00,6.77,6.78,6.77,6.78,460800.0,5.9403,5.9491,5.9403,5.9491,460800.0
2011-03-24 14:10:00,6.78,6.78,6.77,6.77,395200.0,5.9491,5.9491,5.9403,5.9403,395200.0
2011-03-24 14:20:00,6.77,6.78,6.77,6.78,226400.0,5.9403,5.9491,5.9403,5.9491,226400.0
2011-03-24 14:30:00,6.78,6.78,6.77,6.78,1056000.0,5.9491,5.9491,5.9403,5.9491,1056000.0
2011-03-24 14:40:00,6.78,6.78,6.77,6.78,355200.0,5.9491,5.9491,5.9403,5.9491,355200.0
2011-03-24 14:50:00,6.78,6.79,6.78,6.78,429600.0,5.9491,5.9579,5.9491,5.9491,429600.0
2011-03-24 15:00:00,6.78,6.79,6.78,6.79,725600.0,5.9491,5.9579,5.9491,5.9579,725600.0
2011-03-24 15:10:00,6.79,6.8,6.79,6.8,481600.0,5.9579,5.9666,5.9579,5.9666,481600.0
2011-03-24 15:20:00,6.8,6.82,6.8,6.82,280800.0,5.9666,5.9842,5.9666,5.9842,280800.0
2011-03-24 15:30:00,6.82,6.82,6.79,6.8,650400.0,5.9842,5.9842,5.9579,5.9666,650400.0
2011-03-24 15:40:00,6.8,6.8,6.77,6.78,1473600.0,5.9666,5.9666,5.9403,5.9491,1473600.0
2011-03-24 15:50:00,6.78,6.78,6.77,6.78,932800.0,5.9491,5.9491,5.9403,5.9491,932800.0
2011-03-25 09:30:00,6.8,6.82,6.77,6.77,408000.0,5.9666,5.9842,5.9403,5.9403,408000.0
2011-03-25 09:40:00,6.77,6.78,6.77,6.78,389600.0,5.9403,5.9491,5.9403,5.9491,389600.0
2011-03-25 09:50:00,6.78,6.78,6.77,6.77,341600.0,5.9491,5.9491,5.9403,5.9403,341600.0
2011-03-25 10:00:00,6.77,6.78,6.76,6.77,497600.0,5.9403,5.9491,5.9315,5.9403,497600.0
2011-03-25 10:10:00,6.77,6.78,6.76,6.76,340000.0,5.9403,5.9491,5.9315,5.9315,340000.0
2011-03-25 10:20:00,6.76,6.78,6.76,6.77,528800.0,5.9315,5.9491,5.9315,5.9403,528800.0
2011-03-25 10:30:00,6.77,6.79,6.77,6.79,516000.0,5.9403,5.9579,5.9403,5.9579,516000.0
2011-03-25 10:40:00,6.79,6.81,6.79,6.79,323200.0,5.9579,5.9754,5.9579,5.9579,323200.0
2011-03-25 10:50:00,6.79,6.8,6.78,6.8,632000.0,5.9579,5.9666,5.9491,5.9666,632000.0
2011-03-25 11:00:00,6.8,6.82,6.8,6.82,784800.0,5.9666,5.9842,5.9666,5.9842,784800.0
2011-03-25 11:10:00,6.82,6.83,6.82,6.83,532800.0,5.9842,5.993,5.9842,5.993,532800.0
2011-03-25 11:20:00,6.83,6.83,6.82,6.83,293600.0,5.993,5.993,5.9842,5.993,293600.0
2011-03-25 11:30:00,6.83,6.84,6.83,6.83,314400.0,5.993,6.0017,5.993,5.993,314400.0
2011-03-25 11:40:00,6.83,6.83,6.82,6.83,212000.0,5.993,5.993,5.9842,5.993,212000.0
2011-03-25 11:50:00,6.83,6.83,6.82,6.83,184800.0,5.993,5.993,5.9842,5.993,184800.0
2011-03-25 12:00:00,6.83,6.83,6.82,6.82,188000.0,5.993,5.993,5.9842,5.9842,188000.0
2011-03-25 12:10:00,6.82,6.83,6.82,6.83,269600.0,5.9842,5.993,5.9842,5.993,269600.0
2011-03-25 12:20:00,6.83,6.83,6.82,6.82,89600.0,5.993,5.993,5.9842,5.9842,89600.0
2011-03-25 12:30:00,6.82,6.83,6.81,6.82,191200.0,5.9842,5.993,5.9754,5.9842,191200.0
2011-03-25 12:40:00,6.82,6.82,6.81,6.82,128800.0,5.9842,5.9842,5.9754,5.9842,128800.0
2011-03-25 12:50:00,6.82,6.82,6.81,6.81,135200.0,5.9842,5.9842,5.9754,5.9754,135200.0
2011-03-25 13:00:00,6.81,6.81,6.8,6.81,103200.0,5.9754,5.9754,5.9666,5.9754,103200.0
2011-03-25 13:10:00,6.81,6.81,6.8,6.8,135200.0,5.9754,5.9754,5.9666,5.9666,135200.0
2011-03-25 13:20:00,6.81,6.81,6.8,6.81,136800.0,5.9754,5.9754,5.9666,5.9754,136800.0
2011-03-25 13:30:00,6.81,6.82,6.81,6.82,114400.0,5.9754,5.9842,5.9754,5.9842,114400.0
2011-03-25 13:40:00,6.82,6.82,6.82,6.82,152800.0,5.9842,5.9842,5.9842,5.9842,152800.0
2011-03-25 13:50:00,6.82,6.82,6.8,6.8,101600.0,5.9842,5.9842,5.9666,5.9666,101600.0
2011-03-25 14:00:00,6.8,6.81,6.8,6.81,147200.0,5.9666,5.9754,5.9666,5.9754,147200.0
2011-03-25 14:10:00,6.81,6.82,6.81,6.81,114400.0,5.9754,5.9842,5.9754,5.9754,114400.0
2011-03-25 14:20:00,6.81,6.81,6.8,6.8,88000.0,5.9754,5.9754,5.9666,5.9666,88000.0
2011-03-25 14:30:00,6.8,6.8,6.79,6.8,144000.0,5.9666,5.9666,5.9579,5.9666,144000.0
2011-03-25 14:40:00,6.8,6.81,6.8,6.8,136800.0,5.9666,5.9754,5.9666,5.9666,136800.0
2011-03-25 14:50:00,6.8,6.8,6.8,6.8,128000.0,5.9666,5.9666,5.9666,5.9666,128000.0
2011-03-25 15:00:00,6.8,6.8,6.79,6.8,212000.0,5.9666,5.9666,5.9579,5.9666,212000.0
2011-03-25 15:10:00,6.8,6.81,6.8,6.81,255200.0,5.9666,5.9754,5.9666,5.9754,255200.0
2011-03-25 15:20:00,6.81,6.81,6.8,6.8,172000.0,5.9754,5.9754,5.9666,5.9666,172000.0
2011-03-25 15:30:00,6.8,6.81,6.8,6.81,244800.0,5.9666,5.9754,5.9666,5.9754,244800.0
2011-03-25 15:40:00,6.81,6.81,6.8,6.8,281600.0,5.9754,5.9754,5.9666,5.9666,281600.0
2011-03-25 15:50:00,6.8,6.81,6.8,6.8,496000.0,5.9666,5.9754,5.9666,5.9666,496000.0
2011-03-28 09:30:00,6.76,6.79,6.75,6.78,504800.0,5.9315,5.9579,5.9228,5.9491,504800.0
2011-03-28 09:40:00,6.78,6.81,6.78,6.8,191200.0,5.9491,5.9754,5.9491,5.9666,191200.0
2011-03-28 09:50:00,6.8,6.83,6.8,6.82,188800.0,5.9666,5.993,5.9666,5.9842,188800.0
2011-03-28 10:00:00,6.82,6.82,6.79,6.8,283200.0,5.9842,5.9842,5.9579,5.9666,283200.0
2011-03-28 10:10:00,6.8,6.84,6.79,6.83,124800.0,5.9666,6.0017,5.9579,5.993,124800.0
2011-03-28 10:20:00,6.83,6.84,6.82,6.82,61600.0,5.993,6.0017,5.9842,5.9842,61600.0
2011-03-28 10:30:00,6.82,6.83,6.82,6.82,101600.0,5.9842,5.993,5.9842,5.9842,101600.0
2011-03-28 10:40:00,6.82,6.82,6.81,6.81,72800.0,5.9842,5.9842,5.9754,5.9754,72800.0
2011-03-28 10:50:00,6.81,6.81,6.8,6.8,36000.0,5.9754,5.9754,5.9666,5.9666,36000.0
2011-03-28 11:00:00,6.8,6.81,6.79,6.81,148000.0,5.9666,5.9754,5.9579,5.9754,148000.0
2011-03-28 11:10:00,6.81,6.81,6.79,6.79,216000.0,5.9754,5.9754,5.9579,5.9579,216000.0
2011-03-28 11:20:00,6.8,6.8,6.79,6.8,157600.0,5.9666,5.9666,5.9579,5.9666,157600.0
2011-03-28 11:30:00,6.8,6.8,6.78,6.78,131200.0,5.9666,5.9666,5.9491,5.9491,131200.0
2011-03-28 11:40:00,6.78,6.78,6.77,6.78,136800.0,5.9491,5.9491,5.9403,5.9491,136800.0
2011-03-28 11:50:00,6.78,6.78,6.77,6.78,131200.0,5.9491,5.9491,5.9403,5.9491,131200.0
2011-03-28 12:00:00,6.78,6.78,6.77,6.78,107200.0,5.9491,5.9491,5.9403,5.9491,107200.0
2011-03-28 12:10:00,6.77,6.78,6.77,6.78,117600.0,5.9403,5.9491,5.9403,5.9491,117600.0
2011-03-28 12:20:00,6.78,6.78,6.77,6.78,146400.0,5.9491,5.9491,5.9403,5.9491,146400.0
2011-03-28 12:30:00,6.78,6.79,6.77,6.79,202400.0,5.9491,5.9579,5.9403,5.9579,202400.0
2011-03-28 12:40:00,6.79,6.79,6.78,6.79,77600.0,5.9579,5.9579,5.9491,5.9579,77600.0
2011-03-28 12:50:00,6.79,6.79,6.79,6.79,94400.0,5.9579,5.9579,5.9579,5.9579,94400.0
2011-03-28 13:00:00,6.79,6.79,6.79,6.79,92800.0,5.9579,5.9579,5.9579,5.9579,92800.0
2011-03-28 13:10:00,6.79,6.8,6.79,6.79,220800.0,5.9579,5.9666,5.9579,5.9579,220800.0
2011-03-28 13:20:00,6.79,6.79,6.79,6.79,80800.0,5.9579,5.9579,5.9579,5.9579,80800.0
2011-03-28 13:30:00,6.79,6.8,6.79,6.79,132000.0,5.9579,5.9666,5.9579,5.9579,132000.0
2011-03-28 13:40:00,6.79,6.8,6.78,6.78,168800.0,5.9579,5.9666,5.9491,5.9491,168800.0
2011-03-28 13:50:00,6.78,6.79,6.78,6.79,172800.0,5.9491,5.9579,5.9491,5.9579,172800.0
2011-03-28 14:00:00,6.79,6.79,6.78,6.79,128800.0,5.9579,5.9579,5.9491,5.9579,128800.0
2011-03-28 14:10:00,6.79,6.79,6.78,6.79,146400.0,5.9579,5.9579,5.9491,5.9579,146400.0
2011-03-28 14:20:00,6.79,6.79,6.78,6.79,86400.0,5.9579,5.9579,5.9491,5.9579,86400.0
2011-03-28 14:30:00,6.79,6.8,6.79,6.8,112800.0,5.9579,5.9666,5.9579,5.9666,112800.0
2011-03-28 14:40:00,6.8,6.8,6.79,6.79,109600.0,5.9666,5.9666,5.9579,5.9579,109600.0
2011-03-28 14:50:00,6.79,6.79,6.78,6.78,183200.0,5.9579,5.9579,5.9491,5.9491,183200.0
2011-03-28 15:00:00,6.78,6.79,6.78,6.78,336000.0,5.9491,5.9579,5.9491,5.9491,336000.0
2011-03-28 15:10:00,6.78,6.78,6.77,6.77,182400.0,5.9491,5.9491,5.9403,5.9403,182400.0
2011-03-28 15:20:00,6.77,6.79,6.77,6.78,196800.0,5.9403,5.9579,5.9403,5.9491,196800.0
2011-03-28 15:30:00,6.78,6.78,6.77,6.77,215200.0,5.9491,5.9491,5.9403,5.9403,215200.0
2011-03-28 15:40:00,6.77,6.77,6.75,6.75,275200.0,5.9403,5.9403,5.9228,5.9228,275200.0
2011-03-28 15:50:00,6.75,6.75,6.74,6.75,596000.0,5.9228,5.9228,5.914,5.9228,596000.0
2011-03-29 09:30:00,6.73,6.75,6.7,6.71,246400.0,5.9052,5.9228,5.8789,5.8877,246400.0
2011-03-29 09:40:00,6.71,6.73,6.7,6.73,96000.0,5.8877,5.9052,5.8789,5.9052,96000.0
2011-03-29 09:50:00,6.73,6.75,6.73,6.74,162400.0,5.9052,5.9228,5.9052,5.914,162400.0
2011-03-29 10:00:00,6.74,6.78,6.73,6.77,382400.0,5.914,5.9491,5.9052,5.9403,382400.0
2011-03-29 10:10:00,6.77,6.78,6.76,6.77,1308000.0,5.9403,5.9491,5.9315,5.9403,1308000.0
2011-03-29 10:20:00,6.77,6.77,6.74,6.75,170400.0,5.9403,5.9403,5.914,5.9228,170400.0
2011-03-29 10:30:00,6.75,6.76,6.75,6.75,133600.0,5.9228,5.9315,5.9228,5.9228,133600.0
2011-03-29 10:40:00,6.75,6.77,6.75,6.76,231200.0,5.9228,5.9403,5.9228,5.9315,231200.0
2011-03-29 10:50:00,6.76,6.77,6.76,6.76,171200.0,5.9315,5.9403,5.9315,5.9315,171200.0
2011-03-29 11:00:00,6.77,6.8,6.76,6.8,128800.0,5.9403,5.9666,5.9315,5.9666,128800.0
2011-03-29 11:10:00,6.8,6.8,6.79,6.79,48000.0,5.9666,5.9666,5.9579,5.9579,48000.0
2011-03-29 11:20:00,6.79,6.8,6.78,6.79,110400.0,5.9579,5.9666,5.9491,5.9579,110400.0
2011-03-29 11:30:00,6.79,6.8,6.79,6.8,276800.0,5.9579,5.9666,5.9579,5.9666,276800.0
2011-03-29 11:40:00,6.8,6.8,6.79,6.8,163200.0,5.9666,5.9666,5.9579,5.9666,163200.0
2011-03-29 11:50:00,6.8,6.81,6.8,6.81,181600.0,5.9666,5.9754,5.9666,5.9754,181600.0
2011-03-29 12:00:00,6.81,6.82,6.8,6.81,146400.0,5.9754,5.9842,5.9666,5.9754,146400.0
2011-03-29 12:10:00,6.81,6.81,6.81,6.81,103200.0,5.9754,5.9754,5.9754,5.9754,103200.0
2011-03-29 12:20:00,6.81,6.81,6.8,6.8,336800.0,5.9754,5.9754,5.9666,5.9666,336800.0
2011-03-29 12:30:00,6.8,6.81,6.79,6.81,179200.0,5.9666,5.9754,5.9579,5.9754,179200.0
2011-03-29 12:40:00,6.81,6.81,6.79,6.8,123200.0,5.9754,5.9754,5.9579,5.9666,123200.0
2011-03-29 12:50:00,6.8,6.81,6.8,6.8,188000.0,5.9666,5.9754,5.9666,5.9666,188000.0
2011-03-29 13:00:00,6.8,6.81,6.8,6.81,54400.0,5.9666,5.9754,5.9666,5.9754,54400.0
2011-03-29 13:10:00,6.81,6.81,6.81,6.81,130400.0,5.9754,5.9754,5.9754,5.9754,130400.0
2011-03-29 13:20:00,6.81,6.82,6.81,6.82,176000.0,5.9754,5.9842,5.9754,5.9842,176000.0
2011-03-29 13:30:00,6.82,6.82,6.82,6.82,52000.0,5.9842,5.9842,5.9842,5.9842,52000.0
2011-03-29 13:40:00,6.82,6.82,6.82,6.82,29600.0,5.9842,5.9842,5.9842,5.9842,29600.0
2011-03-29 13:50:00,6.82,6.83,6.82,6.82,156000.0,5.9842,5.993,5.9842,5.9842,156000.0
2011-03-29 14:00:00,6.82,6.84,6.82,6.84,156000.0,5.9842,6.0017,5.9842,6.0017,156000.0
2011-03-29 14:10:00,6.84,6.84,6.82,6.83,100800.0,6.0017,6.0017,5.9842,5.993,100800.0
2011-03-29 14:20:00,6.83,6.83,6.82,6.82,428000.0,5.993,5.993,5.9842,5.9842,428000.0
2011-03-29 14:30:00,6.82,6.84,6.82,6.83,90400.0,5.9842,6.0017,5.9842,5.993,90400.0
2011-03-29 14:40:00,6.83,6.84,6.83,6.84,61600.0,5.993,6.0017,5.993,6.0017,61600.0
2011-03-29 14:50:00,6.84,6.84,6.84,6.84,56000.0,6.0017,6.0017,6.0017,6.0017,56000.0
2011-03-29 15:00:00,6.84,6.85,6.84,6.84,263200.0,6.0017,6.0105,6.0017,6.0017,263200.0
2011-03-29 15:10:00,6.84,6.85,6.84,6.84,164800.0,6.0017,6.0105,6.0017,6.0017,164800.0
2011-03-29 15:20:00,6.84,6.85,6.84,6.85,251200.0,6.0017,6.0105,6.0017,6.0105,251200.0
2011-03-29 15:30:00,6.85,6.85,6.85,6.85,298400.0,6.0105,6.0105,6.0105,6.0105,298400.0
2011-03-29 15:40:00,6.85,6.86,6.84,6.85,607200.0,6.0105,6.0193,6.0017,6.0105,607200.0
2011-03-29 15:50:00,6.85,6.86,6.85,6.86,671200.0,6.0105,6.0193,6.0105,6.0193,671200.0
2011-03-30 09:30:00,6.87,6.89,6.87,6.88,301600.0,6.0281,6.0456,6.0281,6.0368,301600.0
2011-03-30 09:40:00,6.88,6.9,6.86,6.86,176000.0,6.0368,6.0544,6.0193,6.0193,176000.0
2011-03-30 09:50:00,6.87,6.88,6.86,6.88,227200.0,6.0281,6.0368,6.0193,6.0368,227200.0
2011-03-30 10:00:00,6.88,6.89,6.88,6.88,288000.0,6.0368,6.0456,6.0368,6.0368,288000.0
2011-03-30 10:10:00,6.88,6.88,6.87,6.87,181600.0,6.0368,6.0368,6.0281,6.0281,181600.0
2011-03-30 10:20:00,6.87,6.88,6.85,6.85,192800.0,6.0281,6.0368,6.0105,6.0105,192800.0
2011-03-30 10:30:00,6.86,6.88,6.86,6.86,607200.0,6.0193,6.0368,6.0193,6.0193,607200.0
2011-03-30 10:40:00,6.86,6.88,6.86,6.87,169600.0,6.0193,6.0368,6.0193,6.0281,169600.0
2011-03-30 10:50:00,6.87,6.88,6.87,6.87,159200.0,6.0281,6.0368,6.0281,6.0281,159200.0
2011-03-30 11:00:00,6.87,6.87,6.85,6.86,128000.0,6.0281,6.0281,6.0105,6.0193,128000.0
2011-03-30 11:10:00,6.86,6.86,6.85,6.86,244800.0,6.0193,6.0193,6.0105,6.0193,244800.0
2011-03-30 11:20:00,6.86,6.88,6.86,6.87,245600.0,6.0193,6.0368,6.0193,6.0281,245600.0
2011-03-30 11:30:00,6.87,6.88,6.86,6.88,2608000.0,6.0281,6.0368,6.0193,6.0368,2608000.0
2011-03-30 11:40:00,6.88,6.89,6.88,6.88,1231200.0,6.0368,6.0456,6.0368,6.0368,1231200.0
2011-03-30 11:50:00,6.88,6.91,6.88,6.91,950400.0,6.0368,6.0631,6.0368,6.0631,950400.0
2011-03-30 12:00:00,6.91,6.91,6.91,6.91,268800.0,6.0631,6.0631,6.0631,6.0631,268800.0
2011-03-30 12:10:00,6.91,6.92,6.9,6.92,324800.0,6.0631,6.0719,6.0544,6.0719,324800.0
2011-03-30 12:20:00,6.92,6.92,6.91,6.91,121600.0,6.0719,6.0719,6.0631,6.0631,121600.0
2011-03-30 12:30:00,6.91,6.91,6.91,6.91,92000.0,6.0631,6.0631,6.0631,6.0631,92000.0
2011-03-30 12:40:00,6.91,6.91,6.9,6.9,42400.0,6.0631,6.0631,6.0544,6.0544,42400.0
2011-03-30 12:50:00,6.9,6.91,6.9,6.9,203200.0,6.0544,6.0631,6.0544,6.0544,203200.0
2011-03-30 13:00:00,6.9,6.92,6.9,6.91,1331200.0,6.0544,6.0719,6.0544,6.0631,1331200.0
2011-03-30 13:10:00,6.91,6.92,6.91,6.92,102400.0,6.0631,6.0719,6.0631,6.0719,102400.0
2011-03-30 13:20:00,6.92,6.92,6.91,6.92,262400.0,6.0719,6.0719,6.0631,6.0719,262400.0
2011-03-30 13:30:00,6.92,6.93,6.91,6.92,120000.0,6.0719,6.0807,6.0631,6.0719,120000.0
2011-03-30 13:40:00,6.92,6.93,6.92,6.93,92000.0,6.0719,6.0807,6.0719,6.0807,92000.0
2011-03-30 13:50:00,6.93,6.93,6.91,6.91,380000.0,6.0807,6.0807,6.0631,6.0631,380000.0
2011-03-30 14:00:00,6.91,6.92,6.91,6.92,204000.0,6.0631,6.0719,6.0631,6.0719,204000.0
2011-03-30 14:10:00,6.92,6.92,6.92,6.92,104800.0,6.0719,6.0719,6.0719,6.0719,104800.0
2011-03-30 14:20:00,6.92,6.92,6.92,6.92,1795200.0,6.0719,6.0719,6.0719,6.0719,1795200.0
2011-03-30 14:30:00,6.92,6.93,6.92,6.93,244800.0,6.0719,6.0807,6.0719,6.0807,244800.0
2011-03-30 14:40:00,6.93,6.93,6.93,6.93,114400.0,6.0807,6.0807,6.0807,6.0807,114400.0
2011-03-30 14:50:00,6.93,6.94,6.93,6.94,158400.0,6.0807,6.0895,6.0807,6.0895,158400.0
2011-03-30 15:00:00,6.94,6.94,6.92,6.92,412800.0,6.0895,6.0895,6.0719,6.0719,412800.0
2011-03-30 15:10:00,6.92,6.92,6.92,6.92,505600.0,6.0719,6.0719,6.0719,6.0719,505600.0
2011-03-30 15:20:00,6.92,6.92,6.91,6.92,202400.0,6.0719,6.0719,6.0631,6.0719,202400.0
2011-03-30 15:30:00,6.92,6.93,6.92,6.92,341600.0,6.0719,6.0807,6.0719,6.0719,341600.0
2011-03-30 15:40:00,6.92,6.93,6.91,6.91,488000.0,6.0719,6.0807,6.0631,6.0631,488000.0
2011-03-30 15:50:00,6.91,6.92,6.91,6.91,1137600.0,6.0631,6.0719,6.0631,6.0631,1137600.0
2011-03-31 09:30:00,6.89,6.9,6.87,6.89,1258400.0,6.0456,6.0544,6.0281,6.0456,1258400.0
2011-03-31 09:40:00,6.89,6.91,6.89,6.9,294400.0,6.0456,6.0631,6.0456,6.0544,294400.0
2011-03-31 09:50:00,6.9,6.91,6.89,6.9,235200.0,6.0544,6.0631,6.0456,6.0544,235200.0
2011-03-31 10:00:00,6.9,6.91,6.88,6.89,224000.0,6.0544,6.0631,6.0368,6.0456,224000.0
2011-03-31 10:10:00,6.89,6.9,6.88,6.89,236000.0,6.0456,6.0544,6.0368,6.0456,236000.0
2011-03-31 10:20:00,6.89,6.9,6.89,6.89,372800.0,6.0456,6.0544,6.0456,6.0456,372800.0
2011-03-31 10:30:00,6.89,6.9,6.89,6.89,284000.0,6.0456,6.0544,6.0456,6.0456,284000.0
2011-03-31 10:40:00,6.89,6.89,6.88,6.89,231200.0,6.0456,6.0456,6.0368,6.0456,231200.0
2011-03-31 10:50:00,6.88,6.89,6.88,6.88,109600.0,6.0368,6.0456,6.0368,6.0368,109600.0
2011-03-31 11:00:00,6.88,6.88,6.87,6.87,162400.0,6.0368,6.0368,6.0281,6.0281,162400.0
2011-03-31 11:10:00,6.87,6.88,6.86,6.87,125600.0,6.0281,6.0368,6.0193,6.0281,125600.0
2011-03-31 11:20:00,6.87,6.88,6.87,6.87,168800.0,6.0281,6.0368,6.0281,6.0281,168800.0
2011-03-31 11:30:00,6.87,6.87,6.85,6.87,75200.0,6.0281,6.0281,6.0105,6.0281,75200.0
2011-03-31 11:40:00,6.87,6.88,6.87,6.87,176000.0,6.0281,6.0368,6.0281,6.0281,176000.0
2011-03-31 11:50:00,6.88,6.88,6.87,6.87,92800.0,6.0368,6.0368,6.0281,6.0281,92800.0
2011-03-31 12:00:00,6.87,6.87,6.86,6.86,137600.0,6.0281,6.0281,6.0193,6.0193,137600.0
2011-03-31 12:10:00,6.86,6.87,6.86,6.86,83200.0,6.0193,6.0281,6.0193,6.0193,83200.0
2011-03-31 12:20:00,6.86,6.87,6.86,6.86,143200.0,6.0193,6.0281,6.0193,6.0193,143200.0
2011-03-31 12:30:00,6.86,6.87,6.86,6.86,127200.0,6.0193,6.0281,6.0193,6.0193,127200.0
2011-03-31 12:40:00,6.86,6.86,6.86,6.86,131200.0,6.0193,6.0193,6.0193,6.0193,131200.0
2011-03-31 12:50:00,6.86,6.86,6.85,6.86,264000.0,6.0193,6.0193,6.0105,6.0193,264000.0
2011-03-31 13:00:00,6.86,6.86,6.85,6.86,130400.0,6.0193,6.0193,6.0105,6.0193,130400.0
2011-03-31 13:10:00,6.86,6.86,6.86,6.86,50400.0,6.0193,6.0193,6.0193,6.0193,50400.0
2011-03-31 13:20:00,6.86,6.87,6.86,6.86,153600.0,6.0193,6.0281,6.0193,6.0193,153600.0
2011-03-31 13:30:00,6.86,6.86,6.86,6.86,169600.0,6.0193,6.0193,6.0193,6.0193,169600.0
2011-03-31 13:40:00,6.86,6.86,6.85,6.85,112000.0,6.0193,6.0193,6.0105,6.0105,112000.0
2011-03-31 13:50:00,6.85,6.85,6.85,6.85,73600.0,6.0105,6.0105,6.0105,6.0105,73600.0
2011-03-31 14:00:00,6.85,6.85,6.85,6.85,183200.0,6.0105,6.0105,6.0105,6.0105,183200.0
2011-03-31 14:10:00,6.85,6.85,6.85,6.85,275200.0,6.0105,6.0105,6.0105,6.0105,275200.0
2011-03-31 14:20:00,6.85,6.85,6.85,6.85,149600.0,6.0105,6.0105,6.0105,6.0105,149600.0
2011-03-31 14:30:00,6.85,6.85,6.85,6.85,173600.0,6.0105,6.0105,6.0105,6.0105,173600.0
2011-03-31 14:40:00,6.85,6.85,6.85,6.85,172000.0,6.0105,6.0105,6.0105,6.0105,172000.0
2011-03-31 14:50:00,6.85,6.85,6.85,6.85,253600.0,6.0105,6.0105,6.0105,6.0105,253600.0
2011-03-31 15:00:00,6.85,6.85,6.84,6.84,239200.0,6.0105,6.0105,6.0017,6.0017,239200.0
2011-03-31 15:10:00,6.84,6.84,6.82,6.83,391200.0,6.0017,6.0017,5.9842,5.993,391200.0
2011-03-31 15:20:00,6.83,6.83,6.82,6.83,564000.0,5.993,5.993,5.9842,5.993,564000.0
2011-03-31 15:30:00,6.83,6.83,6.82,6.82,397600.0,5.993,5.993,5.9842,5.9842,397600.0
2011-03-31 15:40:00,6.82,6.83,6.81,6.82,1176800.0,5.9842,5.993,5.9754,5.9842,1176800.0
2011-03-31 15:50:00,6.82,6.82,6.8,6.8,3020800.0,5.9842,5.9842,5.9666,5.9666,3020800.0
2011-04-01 09:30:00,6.82,6.82,6.69,6.72,2433600.0,5.9842,5.9842,5.8701,5.8964,2433600.0
2011-04-01 09:40:00,6.72,6.72,6.58,6.58,2368800.0,5.8964,5.8964,5.7736,5.7736,2368800.0
2011-04-01 09:50:00,6.58,6.64,6.58,6.63,1529600.0,5.7736,5.8262,5.7736,5.8175,1529600.0
2011-04-01 10:00:00,6.64,6.65,6.58,6.59,1324800.0,5.8262,5.835,5.7736,5.7824,1324800.0
2011-04-01 10:10:00,6.59,6.62,6.56,6.56,1231200.0,5.7824,5.8087,5.756,5.756,1231200.0
2011-04-01 10:20:00,6.56,6.59,6.55,6.55,874400.0,5.756,5.7824,5.7473,5.7473,874400.0
2011-04-01 10:30:00,6.55,6.55,6.51,6.53,944000.0,5.7473,5.7473,5.7122,5.7297,944000.0
2011-04-01 10:40:00,6.52,6.56,6.51,6.56,1057600.0,5.7209,5.756,5.7122,5.756,1057600.0
2011-04-01 10:50:00,6.56,6.57,6.55,6.57,1560800.0,5.756,5.7648,5.7473,5.7648,1560800.0
2011-04-01 11:00:00,6.57,6.6,6.57,6.58,1258400.0,5.7648,5.7911,5.7648,5.7736,1258400.0
2011-04-01 11:10:00,6.58,6.63,6.58,6.63,2308000.0,5.7736,5.8175,5.7736,5.8175,2308000.0
2011-04-01 11:20:00,6.63,6.64,6.62,6.63,1458400.0,5.8175,5.8262,5.8087,5.8175,1458400.0
2011-04-01 11:30:00,6.63,6.63,6.61,6.61,863200.0,5.8175,5.8175,5.7999,5.7999,863200.0
2011-04-01 11:40:00,6.61,6.62,6.6,6.62,550400.0,5.7999,5.8087,5.7911,5.8087,550400.0
2011-04-01 11:50:00,6.62,6.63,6.62,6.62,264000.0,5.8087,5.8175,5.8087,5.8087,264000.0
2011-04-01 12:00:00,6.62,6.62,6.6,6.6,688800.0,5.8087,5.8087,5.7911,5.7911,688800.0
2011-04-01 12:10:00,6.6,6.6,6.59,6.59,247200.0,5.7911,5.7911,5.7824,5.7824,247200.0
2011-04-01 12:20:00,6.59,6.6,6.59,6.59,259200.0,5.7824,5.7911,5.7824,5.7824,259200.0
2011-04-01 12:30:00,6.59,6.59,6.59,6.59,201600.0,5.7824,5.7824,5.7824,5.7824,201600.0
2011-04-01 12:40:00,6.59,6.59,6.56,6.57,322400.0,5.7824,5.7824,5.756,5.7648,322400.0
2011-04-01 12:50:00,6.57,6.57,6.56,6.56,200800.0,5.7648,5.7648,5.756,5.756,200800.0
2011-04-01 13:00:00,6.56,6.56,6.55,6.56,281600.0,5.756,5.756,5.7473,5.756,281600.0
2011-04-01 13:10:00,6.56,6.56,6.56,6.56,261600.0,5.756,5.756,5.756,5.756,261600.0
2011-04-01 13:20:00,6.56,6.56,6.55,6.56,181600.0,5.756,5.756,5.7473,5.756,181600.0
2011-04-01 13:30:00,6.56,6.58,6.56,6.58,330400.0,5.756,5.7736,5.756,5.7736,330400.0
2011-04-01 13:40:00,6.58,6.58,6.57,6.58,778400.0,5.7736,5.7736,5.7648,5.7736,778400.0
2011-04-01 13:50:00,6.58,6.59,6.58,6.59,1991200.0,5.7736,5.7824,5.7736,5.7824,1991200.0
2011-04-01 14:00:00,6.59,6.6,6.59,6.59,492800.0,5.7824,5.7911,5.7824,5.7824,492800.0
2011-04-01 14:10:00,6.59,6.59,6.58,6.58,344000.0,5.7824,5.7824,5.7736,5.7736,344000.0
2011-04-01 14:20:00,6.58,6.58,6.57,6.57,460000.0,5.7736,5.7736,5.7648,5.7648,460000.0
2011-04-01 14:30:00,6.57,6.57,6.56,6.56,414400.0,5.7648,5.7648,5.756,5.756,414400.0
2011-04-01 14:40:00,6.56,6.56,6.54,6.54,489600.0,5.756,5.756,5.7385,5.7385,489600.0
2011-04-01 14:50:00,6.54,6.54,6.53,6.53,606400.0,5.7385,5.7385,5.7297,5.7297,606400.0
2011-04-01 15:00:00,6.53,6.56,6.53,6.55,908800.0,5.7297,5.756,5.7297,5.7473,908800.0
2011-04-01 15:10:00,6.56,6.56,6.54,6.54,661600.0,5.756,5.756,5.7385,5.7385,661600.0
2011-04-01 15:20:00,6.54,6.56,6.54,6.56,596000.0,5.7385,5.756,5.7385,5.756,596000.0
2011-04-01 15:30:00,6.56,6.57,6.56,6.56,652800.0,5.756,5.7648,5.756,5.756,652800.0
2011-04-01 15:40:00,6.56,6.56,6.55,6.55,801600.0,5.756,5.756,5.7473,5.7473,801600.0
2011-04-01 15:50:00,6.55,6.56,6.55,6.55,1332800.0,5.7473,5.756,5.7473,5.7473,1332800.0
2011-04-04 09:30:00,6.56,6.58,6.54,6.54,538400.0,5.756,5.7736,5.7385,5.7385,538400.0
2011-04-04 09:40:00,6.54,6.55,6.49,6.52,942400.0,5.7385,5.7473,5.6946,5.7209,942400.0
2011-04-04 09:50:00,6.52,6.52,6.5,6.5,737600.0,5.7209,5.7209,5.7034,5.7034,737600.0
2011-04-04 10:00:00,6.5,6.52,6.49,6.52,394400.0,5.7034,5.7209,5.6946,5.7209,394400.0
2011-04-04 10:10:00,6.52,6.53,6.5,6.53,548000.0,5.7209,5.7297,5.7034,5.7297,548000.0
2011-04-04 10:20:00,6.53,6.53,6.49,6.5,469600.0,5.7297,5.7297,5.6946,5.7034,469600.0
2011-04-04 10:30:00,6.5,6.53,6.5,6.53,344000.0,5.7034,5.7297,5.7034,5.7297,344000.0
2011-04-04 10:40:00,6.53,6.54,6.52,6.53,301600.0,5.7297,5.7385,5.7209,5.7297,301600.0
2011-04-04 10:50:00,6.53,6.56,6.52,6.54,996000.0,5.7297,5.756,5.7209,5.7385,996000.0
2011-04-04 11:00:00,6.54,6.54,6.52,6.52,726400.0,5.7385,5.7385,5.7209,5.7209,726400.0
2011-04-04 11:10:00,6.52,6.53,6.52,6.53,328000.0,5.7209,5.7297,5.7209,5.7297,328000.0
2011-04-04 11:20:00,6.53,6.54,6.53,6.54,304800.0,5.7297,5.7385,5.7297,5.7385,304800.0
2011-04-04 11:30:00,6.54,6.54,6.53,6.53,172000.0,5.7385,5.7385,5.7297,5.7297,172000.0
2011-04-04 11:40:00,6.53,6.54,6.53,6.54,642400.0,5.7297,5.7385,5.7297,5.7385,642400.0
2011-04-04 11:50:00,6.54,6.54,6.53,6.53,150400.0,5.7385,5.7385,5.7297,5.7297,150400.0
2011-04-04 12:00:00,6.53,6.53,6.53,6.53,220000.0,5.7297,5.7297,5.7297,5.7297,220000.0
2011-04-04 12:10:00,6.53,6.53,6.52,6.52,224800.0,5.7297,5.7297,5.7209,5.7209,224800.0
2011-04-04 12:20:00,6.52,6.53,6.52,6.52,125600.0,5.7209,5.7297,5.7209,5.7209,125600.0
2011-04-04 12:30:00,6.52,6.52,6.51,6.52,232800.0,5.7209,5.7209,5.7122,5.7209,232800.0
2011-04-04 12:40:00,6.51,6.52,6.51,6.51,213600.0,5.7122,5.7209,5.7122,5.7122,213600.0
2011-04-04 12:50:00,6.51,6.52,6.51,6.51,376000.0,5.7122,5.7209,5.7122,5.7122,376000.0
2011-04-04 13:00:00,6.51,6.52,6.51,6.52,352800.0,5.7122,5.7209,5.7122,5.7209,352800.0
2011-04-04 13:10:00,6.52,6.52,6.51,6.51,178400.0,5.7209,5.7209,5.7122,5.7122,178400.0
2011-04-04 13:20:00,6.51,6.51,6.49,6.5,389600.0,5.7122,5.7122,5.6946,5.7034,389600.0
2011-04-04 13:30:00,6.5,6.5,6.5,6.5,708800.0,5.7034,5.7034,5.7034,5.7034,708800.0
2011-04-04 13:40:00,6.5,6.51,6.49,6.5,128000.0,5.7034,5.7122,5.6946,5.7034,128000.0
2011-04-04 13:50:00,6.49,6.5,6.48,6.5,591200.0,5.6946,5.7034,5.6858,5.7034,591200.0
2011-04-04 14:00:00,6.5,6.51,6.49,6.51,256000.0,5.7034,5.7122,5.6946,5.7122,256000.0
2011-04-04 14:10:00,6.51,6.52,6.51,6.52,215200.0,5.7122,5.7209,5.7122,5.7209,215200.0
2011-04-04 14:20:00,6.52,6.53,6.52,6.53,336000.0,5.7209,5.7297,5.7209,5.7297,336000.0
2011-04-04 14:30:00,6.53,6.53,6.52,6.53,300000.0,5.7297,5.7297,5.7209,5.7297,300000.0
2011-04-04 14:40:00,6.53,6.53,6.52,6.53,252800.0,5.7297,5.7297,5.7209,5.7297,252800.0
2011-04-04 14:50:00,6.53,6.53,6.52,6.53,262400.0,5.7297,5.7297,5.7209,5.7297,262400.0
2011-04-04 15:00:00,6.52,6.53,6.52,6.53,1019200.0,5.7209,5.7297,5.7209,5.7297,1019200.0
2011-04-04 15:10:00,6.53,6.53,6.53,6.53,662400.0,5.7297,5.7297,5.7297,5.7297,662400.0
2011-04-04 15:20:00,6.53,6.53,6.53,6.53,865600.0,5.7297,5.7297,5.7297,5.7297,865600.0
2011-04-04 15:30:00,6.53,6.53,6.53,6.53,624000.0,5.7297,5.7297,5.7297,5.7297,624000.0
2011-04-04 15:40:00,6.53,6.53,6.52,6.53,1188000.0,5.7297,5.7297,5.7209,5.7297,1188000.0
2011-04-04 15:50:00,6.53,6.54,6.52,6.54,1524800.0,5.7297,5.7385,5.7209,5.7385,1524800.0
2011-04-05 09:30:00,6.53,6.56,6.52,6.52,337600.0,5.7297,5.756,5.7209,5.7209,337600.0
2011-04-05 09:40:00,6.53,6.55,6.51,6.52,289600.0,5.7297,5.7473,5.7122,5.7209,289600.0
2011-04-05 09:50:00,6.51,6.53,6.51,6.52,251200.0,5.7122,5.7297,5.7122,5.7209,251200.0
2011-04-05 10:00:00,6.52,6.53,6.5,6.52,385600.0,5.7209,5.7297,5.7034,5.7209,385600.0
2011-04-05 10:10:00,6.52,6.52,6.51,6.51,334400.0,5.7209,5.7209,5.7122,5.7122,334400.0
2011-04-05 10:20:00,6.51,6.53,6.51,6.52,392000.0,5.7122,5.7297,5.7122,5.7209,392000.0
2011-04-05 10:30:00,6.52,6.54,6.52,6.53,506400.0,5.7209,5.7385,5.7209,5.7297,506400.0
2011-04-05 10:40:00,6.53,6.55,6.53,6.54,424000.0,5.7297,5.7473,5.7297,5.7385,424000.0
2011-04-05 10:50:00,6.54,6.54,6.52,6.53,220800.0,5.7385,5.7385,5.7209,5.7297,220800.0
2011-04-05 11:00:00,6.53,6.54,6.52,6.52,236000.0,5.7297,5.7385,5.7209,5.7209,236000.0
2011-04-05 11:10:00,6.53,6.53,6.52,6.53,188000.0,5.7297,5.7297,5.7209,5.7297,188000.0
2011-04-05 11:20:00,6.53,6.54,6.53,6.53,283200.0,5.7297,5.7385,5.7297,5.7297,283200.0
2011-04-05 11:30:00,6.53,6.54,6.53,6.53,243200.0,5.7297,5.7385,5.7297,5.7297,243200.0
2011-04-05 11:40:00,6.53,6.54,6.53,6.54,154400.0,5.7297,5.7385,5.7297,5.7385,154400.0
2011-04-05 11:50:00,6.54,6.55,6.53,6.55,339200.0,5.7385,5.7473,5.7297,5.7473,339200.0
2011-04-05 12:00:00,6.55,6.55,6.54,6.54,350400.0,5.7473,5.7473,5.7385,5.7385,350400.0
2011-04-05 12:10:00,6.54,6.54,6.54,6.54,292000.0,5.7385,5.7385,5.7385,5.7385,292000.0
2011-04-05 12:20:00,6.54,6.55,6.54,6.55,160000.0,5.7385,5.7473,5.7385,5.7473,160000.0
2011-04-05 12:30:00,6.55,6.55,6.55,6.55,190400.0,5.7473,5.7473,5.7473,5.7473,190400.0
2011-04-05 12:40:00,6.55,6.55,6.54,6.55,253600.0,5.7473,5.7473,5.7385,5.7473,253600.0
2011-04-05 12:50:00,6.55,6.55,6.55,6.55,213600.0,5.7473,5.7473,5.7473,5.7473,213600.0
2011-04-05 13:00:00,6.55,6.56,6.55,6.56,156000.0,5.7473,5.756,5.7473,5.756,156000.0
2011-04-05 13:10:00,6.56,6.56,6.55,6.55,717600.0,5.756,5.756,5.7473,5.7473,717600.0
2011-04-05 13:20:00,6.55,6.56,6.55,6.55,180000.0,5.7473,5.756,5.7473,5.7473,180000.0
2011-04-05 13:30:00,6.55,6.55,6.55,6.55,181600.0,5.7473,5.7473,5.7473,5.7473,181600.0
2011-04-05 13:40:00,6.55,6.55,6.55,6.55,220000.0,5.7473,5.7473,5.7473,5.7473,220000.0
2011-04-05 13:50:00,6.55,6.56,6.55,6.56,322400.0,5.7473,5.756,5.7473,5.756,322400.0
2011-04-05 14:00:00,6.56,6.56,6.54,6.54,317600.0,5.756,5.756,5.7385,5.7385,317600.0
2011-04-05 14:10:00,6.54,6.55,6.54,6.55,144800.0,5.7385,5.7473,5.7385,5.7473,144800.0
2011-04-05 14:20:00,6.55,6.55,6.54,6.55,102400.0,5.7473,5.7473,5.7385,5.7473,102400.0
2011-04-05 14:30:00,6.55,6.55,6.54,6.54,699200.0,5.7473,5.7473,5.7385,5.7385,699200.0
2011-04-05 14:40:00,6.54,6.54,6.53,6.54,277600.0,5.7385,5.7385,5.7297,5.7385,277600.0
2011-04-05 14:50:00,6.53,6.54,6.53,6.54,216000.0,5.7297,5.7385,5.7297,5.7385,216000.0
2011-04-05 15:00:00,6.54,6.54,6.53,6.53,375200.0,5.7385,5.7385,5.7297,5.7297,375200.0
2011-04-05 15:10:00,6.53,6.53,6.51,6.53,376800.0,5.7297,5.7297,5.7122,5.7297,376800.0
2011-04-05 15:20:00,6.53,6.53,6.53,6.53,252000.0,5.7297,5.7297,5.7297,5.7297,252000.0
2011-04-05 15:30:00,6.53,6.53,6.53,6.53,546400.0,5.7297,5.7297,5.7297,5.7297,546400.0
2011-04-05 15:40:00,6.53,6.55,6.53,6.53,720000.0,5.7297,5.7473,5.7297,5.7297,720000.0
2011-04-05 15:50:00,6.53,6.53,6.52,6.53,718400.0,5.7297,5.7297,5.7209,5.7297,718400.0
2011-04-06 09:30:00,6.56,6.58,6.55,6.57,163200.0,5.756,5.7736,5.7473,5.7648,163200.0
2011-04-06 09:40:00,6.58,6.59,6.56,6.58,112800.0,5.7736,5.7824,5.756,5.7736,112800.0
2011-04-06 09:50:00,6.58,6.6,6.58,6.58,325600.0,5.7736,5.7911,5.7736,5.7736,325600.0
2011-04-06 10:00:00,6.59,6.59,6.56,6.58,184000.0,5.7824,5.7824,5.756,5.7736,184000.0
2011-04-06 10:10:00,6.58,6.59,6.57,6.57,210400.0,5.7736,5.7824,5.7648,5.7648,210400.0
2011-04-06 10:20:00,6.57,6.58,6.57,6.58,249600.0,5.7648,5.7736,5.7648,5.7736,249600.0
2011-04-06 10:30:00,6.57,6.58,6.57,6.58,250400.0,5.7648,5.7736,5.7648,5.7736,250400.0
2011-04-06 10:40:00,6.58,6.59,6.58,6.59,119200.0,5.7736,5.7824,5.7736,5.7824,119200.0
2011-04-06 10:50:00,6.59,6.59,6.57,6.58,115200.0,5.7824,5.7824,5.7648,5.7736,115200.0
2011-04-06 11:00:00,6.58,6.58,6.56,6.56,189600.0,5.7736,5.7736,5.756,5.756,189600.0
2011-04-06 11:10:00,6.56,6.56,6.55,6.56,170400.0,5.756,5.756,5.7473,5.756,170400.0
2011-04-06 11:20:00,6.55,6.56,6.55,6.56,73600.0,5.7473,5.756,5.7473,5.756,73600.0
2011-04-06 11:30:00,6.56,6.57,6.56,6.57,212800.0,5.756,5.7648,5.756,5.7648,212800.0
2011-04-06 11:40:00,6.56,6.56,6.54,6.55,67200.0,5.756,5.756,5.7385,5.7473,67200.0
2011-04-06 11:50:00,6.55,6.55,6.54,6.54,282400.0,5.7473,5.7473,5.7385,5.7385,282400.0
2011-04-06 12:00:00,6.54,6.55,6.54,6.55,197600.0,5.7385,5.7473,5.7385,5.7473,197600.0
2011-04-06 12:10:00,6.55,6.55,6.54,6.55,69600.0,5.7473,5.7473,5.7385,5.7473,69600.0
2011-04-06 12:20:00,6.55,6.56,6.55,6.55,179200.0,5.7473,5.756,5.7473,5.7473,179200.0
2011-04-06 12:30:00,6.55,6.56,6.55,6.55,228000.0,5.7473,5.756,5.7473,5.7473,228000.0
2011-04-06 12:40:00,6.55,6.55,6.55,6.55,106400.0,5.7473,5.7473,5.7473,5.7473,106400.0
2011-04-06 12:50:00,6.55,6.55,6.55,6.55,148000.0,5.7473,5.7473,5.7473,5.7473,148000.0
2011-04-06 13:00:00,6.55,6.55,6.54,6.55,66400.0,5.7473,5.7473,5.7385,5.7473,66400.0
2011-04-06 13:10:00,6.55,6.56,6.55,6.56,101600.0,5.7473,5.756,5.7473,5.756,101600.0
2011-04-06 13:20:00,6.56,6.56,6.55,6.55,97600.0,5.756,5.756,5.7473,5.7473,97600.0
2011-04-06 13:30:00,6.55,6.56,6.55,6.55,50400.0,5.7473,5.756,5.7473,5.7473,50400.0
2011-04-06 13:40:00,6.55,6.56,6.55,6.55,58400.0,5.7473,5.756,5.7473,5.7473,58400.0
2011-04-06 13:50:00,6.55,6.56,6.55,6.56,62400.0,5.7473,5.756,5.7473,5.756,62400.0
2011-04-06 14:00:00,6.56,6.56,6.56,6.56,100800.0,5.756,5.756,5.756,5.756,100800.0
2011-04-06 14:10:00,6.56,6.57,6.56,6.57,256800.0,5.756,5.7648,5.756,5.7648,256800.0
2011-04-06 14:20:00,6.57,6.57,6.57,6.57,58400.0,5.7648,5.7648,5.7648,5.7648,58400.0
2011-04-06 14:30:00,6.57,6.58,6.57,6.57,212000.0,5.7648,5.7736,5.7648,5.7648,212000.0
2011-04-06 14:40:00,6.57,6.58,6.57,6.57,156000.0,5.7648,5.7736,5.7648,5.7648,156000.0
2011-04-06 14:50:00,6.57,6.57,6.57,6.57,60000.0,5.7648,5.7648,5.7648,5.7648,60000.0
2011-04-06 15:00:00,6.57,6.57,6.57,6.57,107200.0,5.7648,5.7648,5.7648,5.7648,107200.0
2011-04-06 15:10:00,6.57,6.58,6.57,6.58,157600.0,5.7648,5.7736,5.7648,5.7736,157600.0
2011-04-06 15:20:00,6.57,6.58,6.57,6.57,213600.0,5.7648,5.7736,5.7648,5.7648,213600.0
2011-04-06 15:30:00,6.57,6.57,6.57,6.57,195200.0,5.7648,5.7648,5.7648,5.7648,195200.0
2011-04-06 15:40:00,6.57,6.57,6.57,6.57,171200.0,5.7648,5.7648,5.7648,5.7648,171200.0
2011-04-06 15:50:00,6.57,6.58,6.57,6.57,368000.0,5.7648,5.7736,5.7648,5.7648,368000.0
2011-04-07 09:30:00,6.55,6.58,6.55,6.56,300000.0,5.7473,5.7736,5.7473,5.756,300000.0
2011-04-07 09:40:00,6.55,6.59,6.55,6.57,177600.0,5.7473,5.7824,5.7473,5.7648,177600.0
2011-04-07 09:50:00,6.57,6.58,6.56,6.57,189600.0,5.7648,5.7736,5.756,5.7648,189600.0
2011-04-07 10:00:00,6.57,6.57,6.56,6.57,289600.0,5.7648,5.7648,5.756,5.7648,289600.0
2011-04-07 10:10:00,6.57,6.57,6.56,6.56,112000.0,5.7648,5.7648,5.756,5.756,112000.0
2011-04-07 10:20:00,6.57,6.58,6.56,6.56,110400.0,5.7648,5.7736,5.756,5.756,110400.0
2011-04-07 10:30:00,6.56,6.57,6.52,6.53,358400.0,5.756,5.7648,5.7209,5.7297,358400.0
2011-04-07 10:40:00,6.53,6.53,6.5,6.53,188000.0,5.7297,5.7297,5.7034,5.7297,188000.0
2011-04-07 10:50:00,6.53,6.55,6.53,6.55,83200.0,5.7297,5.7473,5.7297,5.7473,83200.0
2011-04-07 11:00:00,6.55,6.56,6.54,6.55,103200.0,5.7473,5.756,5.7385,5.7473,103200.0
2011-04-07 11:10:00,6.55,6.56,6.54,6.54,161600.0,5.7473,5.756,5.7385,5.7385,161600.0
2011-04-07 11:20:00,6.54,6.56,6.54,6.55,72000.0,5.7385,5.756,5.7385,5.7473,72000.0
2011-04-07 11:30:00,6.55,6.55,6.52,6.54,164800.0,5.7473,5.7473,5.7209,5.7385,164800.0
2011-04-07 11:40:00,6.54,6.55,6.53,6.54,164800.0,5.7385,5.7473,5.7297,5.7385,164800.0
2011-04-07 11:50:00,6.54,6.56,6.54,6.56,281600.0,5.7385,5.756,5.7385,5.756,281600.0
2011-04-07 12:00:00,6.56,6.58,6.56,6.58,152800.0,5.756,5.7736,5.756,5.7736,152800.0
2011-04-07 12:10:00,6.58,6.59,6.58,6.59,74400.0,5.7736,5.7824,5.7736,5.7824,74400.0
2011-04-07 12:20:00,6.59,6.59,6.59,6.59,48000.0,5.7824,5.7824,5.7824,5.7824,48000.0
2011-04-07 12:30:00,6.59,6.6,6.59,6.6,112000.0,5.7824,5.7911,5.7824,5.7911,112000.0
2011-04-07 12:40:00,6.6,6.6,6.59,6.59,80800.0,5.7911,5.7911,5.7824,5.7824,80800.0
2011-04-07 12:50:00,6.59,6.59,6.59,6.59,292800.0,5.7824,5.7824,5.7824,5.7824,292800.0
2011-04-07 13:00:00,6.59,6.59,6.59,6.59,62400.0,5.7824,5.7824,5.7824,5.7824,62400.0
2011-04-07 13:10:00,6.58,6.59,6.57,6.59,286400.0,5.7736,5.7824,5.7648,5.7824,286400.0
2011-04-07 13:20:00,6.58,6.59,6.58,6.58,114400.0,5.7736,5.7824,5.7736,5.7736,114400.0
2011-04-07 13:30:00,6.58,6.58,6.57,6.57,96800.0,5.7736,5.7736,5.7648,5.7648,96800.0
2011-04-07 13:40:00,6.57,6.58,6.57,6.58,452800.0,5.7648,5.7736,5.7648,5.7736,452800.0
2011-04-07 13:50:00,6.58,6.58,6.57,6.57,753600.0,5.7736,5.7736,5.7648,5.7648,753600.0
2011-04-07 14:00:00,6.57,6.57,6.56,6.57,78400.0,5.7648,5.7648,5.756,5.7648,78400.0
2011-04-07 14:10:00,6.57,6.58,6.56,6.58,1895200.0,5.7648,5.7736,5.756,5.7736,1895200.0
2011-04-07 14:20:00,6.58,6.58,6.57,6.57,418400.0,5.7736,5.7736,5.7648,5.7648,418400.0
2011-04-07 14:30:00,6.57,6.58,6.57,6.58,361600.0,5.7648,5.7736,5.7648,5.7736,361600.0
2011-04-07 14:40:00,6.58,6.59,6.58,6.59,319200.0,5.7736,5.7824,5.7736,5.7824,319200.0
2011-04-07 14:50:00,6.59,6.61,6.59,6.61,528000.0,5.7824,5.7999,5.7824,5.7999,528000.0
2011-04-07 15:00:00,6.61,6.61,6.58,6.58,184000.0,5.7999,5.7999,5.7736,5.7736,184000.0
2011-04-07 15:10:00,6.58,6.59,6.58,6.59,249600.0,5.7736,5.7824,5.7736,5.7824,249600.0
2011-04-07 15:20:00,6.59,6.6,6.57,6.58,364000.0,5.7824,5.7911,5.7648,5.7736,364000.0
2011-04-07 15:30:00,6.58,6.58,6.57,6.58,449600.0,5.7736,5.7736,5.7648,5.7736,449600.0
2011-04-07 15:40:00,6.58,6.58,6.57,6.57,901600.0,5.7736,5.7736,5.7648,5.7648,901600.0
2011-04-07 15:50:00,6.57,6.57,6.55,6.57,2105600.0,5.7648,5.7648,5.7473,5.7648,2105600.0
2011-04-08 09:30:00,6.59,6.59,6.57,6.57,198400.0,5.7824,5.7824,5.7648,5.7648,198400.0
2011-04-08 09:40:00,6.57,6.6,6.56,6.56,105600.0,5.7648,5.7911,5.756,5.756,105600.0
2011-04-08 09:50:00,6.56,6.58,6.56,6.58,150400.0,5.756,5.7736,5.756,5.7736,150400.0
2011-04-08 10:00:00,6.58,6.58,6.56,6.56,226400.0,5.7736,5.7736,5.756,5.756,226400.0
2011-04-08 10:10:00,6.56,6.57,6.55,6.56,223200.0,5.756,5.7648,5.7473,5.756,223200.0
2011-04-08 10:20:00,6.55,6.55,6.53,6.54,261600.0,5.7473,5.7473,5.7297,5.7385,261600.0
2011-04-08 10:30:00,6.54,6.56,6.54,6.56,142400.0,5.7385,5.756,5.7385,5.756,142400.0
2011-04-08 10:40:00,6.56,6.56,6.55,6.56,139200.0,5.756,5.756,5.7473,5.756,139200.0
2011-04-08 10:50:00,6.56,6.56,6.54,6.54,156800.0,5.756,5.756,5.7385,5.7385,156800.0
2011-04-08 11:00:00,6.54,6.55,6.53,6.55,240800.0,5.7385,5.7473,5.7297,5.7473,240800.0
2011-04-08 11:10:00,6.54,6.55,6.54,6.55,137600.0,5.7385,5.7473,5.7385,5.7473,137600.0
2011-04-08 11:20:00,6.55,6.56,6.55,6.56,178400.0,5.7473,5.756,5.7473,5.756,178400.0
2011-04-08 11:30:00,6.56,6.57,6.56,6.57,196800.0,5.756,5.7648,5.756,5.7648,196800.0
2011-04-08 11:40:00,6.57,6.58,6.57,6.58,574400.0,5.7648,5.7736,5.7648,5.7736,574400.0
2011-04-08 11:50:00,6.58,6.58,6.58,6.58,108800.0,5.7736,5.7736,5.7736,5.7736,108800.0
2011-04-08 12:00:00,6.58,6.59,6.58,6.59,250400.0,5.7736,5.7824,5.7736,5.7824,250400.0
2011-04-08 12:10:00,6.59,6.6,6.59,6.59,269600.0,5.7824,5.7911,5.7824,5.7824,269600.0
2011-04-08 12:20:00,6.59,6.6,6.59,6.59,327200.0,5.7824,5.7911,5.7824,5.7824,327200.0
2011-04-08 12:30:00,6.59,6.6,6.59,6.59,125600.0,5.7824,5.7911,5.7824,5.7824,125600.0
2011-04-08 12:40:00,6.59,6.6,6.59,6.59,196800.0,5.7824,5.7911,5.7824,5.7824,196800.0
2011-04-08 12:50:00,6.59,6.6,6.59,6.6,352000.0,5.7824,5.7911,5.7824,5.7911,352000.0
2011-04-08 13:00:00,6.6,6.6,6.59,6.6,116000.0,5.7911,5.7911,5.7824,5.7911,116000.0
2011-04-08 13:10:00,6.6,6.6,6.59,6.6,175200.0,5.7911,5.7911,5.7824,5.7911,175200.0
2011-04-08 13:20:00,6.6,6.6,6.6,6.6,122400.0,5.7911,5.7911,5.7911,5.7911,122400.0
2011-04-08 13:30:00,6.6,6.6,6.59,6.6,148800.0,5.7911,5.7911,5.7824,5.7911,148800.0
2011-04-08 13:40:00,6.6,6.6,6.59,6.6,148000.0,5.7911,5.7911,5.7824,5.7911,148000.0
2011-04-08 13:50:00,6.6,6.6,6.59,6.6,116000.0,5.7911,5.7911,5.7824,5.7911,116000.0
2011-04-08 14:00:00,6.6,6.6,6.6,6.6,120000.0,5.7911,5.7911,5.7911,5.7911,120000.0
2011-04-08 14:10:00,6.6,6.6,6.59,6.6,266400.0,5.7911,5.7911,5.7824,5.7911,266400.0
2011-04-08 14:20:00,6.6,6.6,6.59,6.59,328800.0,5.7911,5.7911,5.7824,5.7824,328800.0
2011-04-08 14:30:00,6.59,6.59,6.59,6.59,537600.0,5.7824,5.7824,5.7824,5.7824,537600.0
2011-04-08 14:40:00,6.59,6.59,6.57,6.57,256800.0,5.7824,5.7824,5.7648,5.7648,256800.0
2011-04-08 14:50:00,6.57,6.58,6.56,6.56,275200.0,5.7648,5.7736,5.756,5.756,275200.0
2011-04-08 15:00:00,6.55,6.57,6.55,6.57,566400.0,5.7473,5.7648,5.7473,5.7648,566400.0
2011-04-08 15:10:00,6.57,6.57,6.55,6.56,351200.0,5.7648,5.7648,5.7473,5.756,351200.0
2011-04-08 15:20:00,6.56,6.56,6.55,6.56,322400.0,5.756,5.756,5.7473,5.756,322400.0
2011-04-08 15:30:00,6.56,6.57,6.56,6.56,376000.0,5.756,5.7648,5.756,5.756,376000.0
2011-04-08 15:40:00,6.56,6.59,6.56,6.58,1152800.0,5.756,5.7824,5.756,5.7736,1152800.0
2011-04-08 15:50:00,6.58,6.59,6.57,6.57,781600.0,5.7736,5.7824,5.7648,5.7648,781600.0
2011-04-11 09:30:00,6.56,6.58,6.56,6.57,217600.0,5.756,5.7736,5.756,5.7648,217600.0
2011-04-11 09:40:00,6.57,6.59,6.56,6.59,96000.0,5.7648,5.7824,5.756,5.7824,96000.0
2011-04-11 09:50:00,6.59,6.59,6.57,6.57,95200.0,5.7824,5.7824,5.7648,5.7648,95200.0
2011-04-11 10:00:00,6.57,6.59,6.57,6.57,136000.0,5.7648,5.7824,5.7648,5.7648,136000.0
2011-04-11 10:10:00,6.57,6.57,6.56,6.57,112800.0,5.7648,5.7648,5.756,5.7648,112800.0
2011-04-11 10:20:00,6.57,6.57,6.55,6.56,135200.0,5.7648,5.7648,5.7473,5.756,135200.0
2011-04-11 10:30:00,6.56,6.57,6.55,6.57,185600.0,5.756,5.7648,5.7473,5.7648,185600.0
2011-04-11 10:40:00,6.56,6.58,6.56,6.57,89600.0,5.756,5.7736,5.756,5.7648,89600.0
2011-04-11 10:50:00,6.57,6.58,6.56,6.57,66400.0,5.7648,5.7736,5.756,5.7648,66400.0
2011-04-11 11:00:00,6.57,6.57,6.56,6.57,90400.0,5.7648,5.7648,5.756,5.7648,90400.0
2011-04-11 11:10:00,6.57,6.59,6.56,6.59,114400.0,5.7648,5.7824,5.756,5.7824,114400.0
2011-04-11 11:20:00,6.59,6.59,6.57,6.57,108000.0,5.7824,5.7824,5.7648,5.7648,108000.0
2011-04-11 11:30:00,6.58,6.58,6.57,6.57,133600.0,5.7736,5.7736,5.7648,5.7648,133600.0
2011-04-11 11:40:00,6.57,6.58,6.57,6.57,71200.0,5.7648,5.7736,5.7648,5.7648,71200.0
2011-04-11 11:50:00,6.57,6.57,6.55,6.56,108800.0,5.7648,5.7648,5.7473,5.756,108800.0
2011-04-11 12:00:00,6.55,6.56,6.54,6.54,120000.0,5.7473,5.756,5.7385,5.7385,120000.0
2011-04-11 12:10:00,6.54,6.54,6.53,6.53,68800.0,5.7385,5.7385,5.7297,5.7297,68800.0
2011-04-11 12:20:00,6.53,6.54,6.53,6.54,112000.0,5.7297,5.7385,5.7297,5.7385,112000.0
2011-04-11 12:30:00,6.54,6.54,6.52,6.52,100000.0,5.7385,5.7385,5.7209,5.7209,100000.0
2011-04-11 12:40:00,6.52,6.53,6.51,6.52,283200.0,5.7209,5.7297,5.7122,5.7209,283200.0
2011-04-11 12:50:00,6.52,6.52,6.51,6.51,88000.0,5.7209,5.7209,5.7122,5.7122,88000.0
2011-04-11 13:00:00,6.51,6.52,6.51,6.52,124000.0,5.7122,5.7209,5.7122,5.7209,124000.0
2011-04-11 13:10:00,6.52,6.53,6.51,6.51,164000.0,5.7209,5.7297,5.7122,5.7122,164000.0
2011-04-11 13:20:00,6.52,6.52,6.51,6.52,159200.0,5.7209,5.7209,5.7122,5.7209,159200.0
2011-04-11 13:30:00,6.52,6.52,6.51,6.51,53600.0,5.7209,5.7209,5.7122,5.7122,53600.0
2011-04-11 13:40:00,6.51,6.52,6.5,6.51,81600.0,5.7122,5.7209,5.7034,5.7122,81600.0
2011-04-11 13:50:00,6.5,6.52,6.5,6.52,119200.0,5.7034,5.7209,5.7034,5.7209,119200.0
2011-04-11 14:00:00,6.52,6.53,6.51,6.53,72800.0,5.7209,5.7297,5.7122,5.7297,72800.0
2011-04-11 14:10:00,6.53,6.54,6.52,6.52,144000.0,5.7297,5.7385,5.7209,5.7209,144000.0
2011-04-11 14:20:00,6.53,6.54,6.53,6.54,86400.0,5.7297,5.7385,5.7297,5.7385,86400.0
2011-04-11 14:30:00,6.54,6.54,6.52,6.52,125600.0,5.7385,5.7385,5.7209,5.7209,125600.0
2011-04-11 14:40:00,6.52,6.52,6.51,6.52,216000.0,5.7209,5.7209,5.7122,5.7209,216000.0
2011-04-11 14:50:00,6.52,6.53,6.5,6.51,291200.0,5.7209,5.7297,5.7034,5.7122,291200.0
2011-04-11 15:00:00,6.51,6.51,6.49,6.5,360800.0,5.7122,5.7122,5.6946,5.7034,360800.0
2011-04-11 15:10:00,6.5,6.5,6.49,6.5,149600.0,5.7034,5.7034,5.6946,5.7034,149600.0
2011-04-11 15:20:00,6.5,6.51,6.5,6.51,198400.0,5.7034,5.7122,5.7034,5.7122,198400.0
2011-04-11 15:30:00,6.5,6.51,6.5,6.5,311200.0,5.7034,5.7122,5.7034,5.7034,311200.0
2011-04-11 15:40:00,6.5,6.51,6.5,6.51,438400.0,5.7034,5.7122,5.7034,5.7122,438400.0
2011-04-11 15:50:00,6.51,6.53,6.51,6.53,692000.0,5.7122,5.7297,5.7122,5.7297,692000.0
2011-04-12 09:30:00,6.49,6.49,6.45,6.46,160800.0,5.6946,5.6946,5.6595,5.6683,160800.0
2011-04-12 09:40:00,6.46,6.48,6.46,6.48,68800.0,5.6683,5.6858,5.6683,5.6858,68800.0
2011-04-12 09:50:00,6.47,6.47,6.43,6.43,104800.0,5.6771,5.6771,5.642,5.642,104800.0
2011-04-12 10:00:00,6.43,6.45,6.41,6.41,128800.0,5.642,5.6595,5.6244,5.6244,128800.0
2011-04-12 10:10:00,6.41,6.43,6.41,6.42,264000.0,5.6244,5.642,5.6244,5.6332,264000.0
2011-04-12 10:20:00,6.42,6.45,6.41,6.43,218400.0,5.6332,5.6595,5.6244,5.642,218400.0
2011-04-12 10:30:00,6.43,6.45,6.43,6.45,287200.0,5.642,5.6595,5.642,5.6595,287200.0
2011-04-12 10:40:00,6.44,6.45,6.42,6.43,200800.0,5.6507,5.6595,5.6332,5.642,200800.0
2011-04-12 10:50:00,6.43,6.44,6.42,6.43,104000.0,5.642,5.6507,5.6332,5.642,104000.0
2011-04-12 11:00:00,6.43,6.44,6.43,6.43,88000.0,5.642,5.6507,5.642,5.642,88000.0
2011-04-12 11:10:00,6.43,6.44,6.42,6.43,236000.0,5.642,5.6507,5.6332,5.642,236000.0
2011-04-12 11:20:00,6.43,6.43,6.42,6.43,116000.0,5.642,5.642,5.6332,5.642,116000.0
2011-04-12 11:30:00,6.43,6.44,6.43,6.44,229600.0,5.642,5.6507,5.642,5.6507,229600.0
2011-04-12 11:40:00,6.43,6.46,6.43,6.45,355200.0,5.642,5.6683,5.642,5.6595,355200.0
2011-04-12 11:50:00,6.45,6.45,6.44,6.44,108000.0,5.6595,5.6595,5.6507,5.6507,108000.0
2011-04-12 12:00:00,6.45,6.45,6.44,6.45,110400.0,5.6595,5.6595,5.6507,5.6595,110400.0
2011-04-12 12:10:00,6.45,6.46,6.44,6.45,57600.0,5.6595,5.6683,5.6507,5.6595,57600.0
2011-04-12 12:20:00,6.46,6.46,6.45,6.46,45600.0,5.6683,5.6683,5.6595,5.6683,45600.0
2011-04-12 12:30:00,6.45,6.46,6.45,6.45,57600.0,5.6595,5.6683,5.6595,5.6595,57600.0
2011-04-12 12:40:00,6.45,6.47,6.45,6.46,134400.0,5.6595,5.6771,5.6595,5.6683,134400.0
2011-04-12 12:50:00,6.46,6.47,6.46,6.46,96000.0,5.6683,5.6771,5.6683,5.6683,96000.0
2011-04-12 13:00:00,6.46,6.47,6.46,6.46,122400.0,5.6683,5.6771,5.6683,5.6683,122400.0
2011-04-12 13:10:00,6.46,6.47,6.46,6.46,72800.0,5.6683,5.6771,5.6683,5.6683,72800.0
2011-04-12 13:20:00,6.46,6.47,6.46,6.47,68800.0,5.6683,5.6771,5.6683,5.6771,68800.0
2011-04-12 13:30:00,6.47,6.48,6.46,6.47,106400.0,5.6771,5.6858,5.6683,5.6771,106400.0
2011-04-12 13:40:00,6.46,6.49,6.46,6.49,233600.0,5.6683,5.6946,5.6683,5.6946,233600.0
2011-04-12 13:50:00,6.49,6.5,6.49,6.49,306400.0,5.6946,5.7034,5.6946,5.6946,306400.0
2011-04-12 14:00:00,6.49,6.51,6.49,6.5,228000.0,5.6946,5.7122,5.6946,5.7034,228000.0
2011-04-12 14:10:00,6.5,6.5,6.5,6.5,168000.0,5.7034,5.7034,5.7034,5.7034,168000.0
2011-04-12 14:20:00,6.5,6.51,6.5,6.5,680800.0,5.7034,5.7122,5.7034,5.7034,680800.0
2011-04-12 14:30:00,6.5,6.5,6.49,6.5,460000.0,5.7034,5.7034,5.6946,5.7034,460000.0
2011-04-12 14:40:00,6.5,6.51,6.5,6.5,253600.0,5.7034,5.7122,5.7034,5.7034,253600.0
2011-04-12 14:50:00,6.5,6.51,6.5,6.5,294400.0,5.7034,5.7122,5.7034,5.7034,294400.0
2011-04-12 15:00:00,6.5,6.5,6.5,6.5,700800.0,5.7034,5.7034,5.7034,5.7034,700800.0
2011-04-12 15:10:00,6.5,6.51,6.5,6.5,216800.0,5.7034,5.7122,5.7034,5.7034,216800.0
2011-04-12 15:20:00,6.5,6.5,6.49,6.49,500800.0,5.7034,5.7034,5.6946,5.6946,500800.0
2011-04-12 15:30:00,6.49,6.5,6.49,6.5,456000.0,5.6946,5.7034,5.6946,5.7034,456000.0
2011-04-12 15:40:00,6.5,6.5,6.49,6.5,642400.0,5.7034,5.7034,5.6946,5.7034,642400.0
2011-04-12 15:50:00,6.5,6.52,6.5,6.51,783200.0,5.7034,5.7209,5.7034,5.7122,783200.0
2011-04-13 09:30:00,6.54,6.59,6.54,6.57,204800.0,5.7385,5.7824,5.7385,5.7648,204800.0
2011-04-13 09:40:00,6.57,6.58,6.55,6.56,276000.0,5.7648,5.7736,5.7473,5.756,276000.0
2011-04-13 09:50:00,6.56,6.56,6.55,6.55,116800.0,5.756,5.756,5.7473,5.7473,116800.0
2011-04-13 10:00:00,6.55,6.57,6.54,6.56,377600.0,5.7473,5.7648,5.7385,5.756,377600.0
2011-04-13 10:10:00,6.56,6.57,6.56,6.57,252000.0,5.756,5.7648,5.756,5.7648,252000.0
2011-04-13 10:20:00,6.57,6.58,6.56,6.58,323200.0,5.7648,5.7736,5.756,5.7736,323200.0
2011-04-13 10:30:00,6.58,6.58,6.57,6.58,206400.0,5.7736,5.7736,5.7648,5.7736,206400.0
2011-04-13 10:40:00,6.58,6.61,6.58,6.61,385600.0,5.7736,5.7999,5.7736,5.7999,385600.0
2011-04-13 10:50:00,6.61,6.62,6.6,6.61,261600.0,5.7999,5.8087,5.7911,5.7999,261600.0
2011-04-13 11:00:00,6.61,6.61,6.58,6.59,231200.0,5.7999,5.7999,5.7736,5.7824,231200.0
2011-04-13 11:10:00,6.59,6.6,6.57,6.58,365600.0,5.7824,5.7911,5.7648,5.7736,365600.0
2011-04-13 11:20:00,6.59,6.6,6.58,6.59,420800.0,5.7824,5.7911,5.7736,5.7824,420800.0
2011-04-13 11:30:00,6.59,6.59,6.57,6.59,229600.0,5.7824,5.7824,5.7648,5.7824,229600.0
2011-04-13 11:40:00,6.59,6.59,6.57,6.57,490400.0,5.7824,5.7824,5.7648,5.7648,490400.0
2011-04-13 11:50:00,6.58,6.58,6.56,6.56,82400.0,5.7736,5.7736,5.756,5.756,82400.0
2011-04-13 12:00:00,6.56,6.56,6.55,6.56,106400.0,5.756,5.756,5.7473,5.756,106400.0
2011-04-13 12:10:00,6.56,6.57,6.56,6.57,234400.0,5.756,5.7648,5.756,5.7648,234400.0
2011-04-13 12:20:00,6.57,6.58,6.56,6.58,116000.0,5.7648,5.7736,5.756,5.7736,116000.0
2011-04-13 12:30:00,6.58,6.58,6.57,6.58,253600.0,5.7736,5.7736,5.7648,5.7736,253600.0
2011-04-13 12:40:00,6.58,6.58,6.57,6.58,139200.0,5.7736,5.7736,5.7648,5.7736,139200.0
2011-04-13 12:50:00,6.58,6.59,6.58,6.58,108800.0,5.7736,5.7824,5.7736,5.7736,108800.0
2011-04-13 13:00:00,6.58,6.58,6.58,6.58,136800.0,5.7736,5.7736,5.7736,5.7736,136800.0
2011-04-13 13:10:00,6.59,6.59,6.58,6.58,117600.0,5.7824,5.7824,5.7736,5.7736,117600.0
2011-04-13 13:20:00,6.58,6.58,6.58,6.58,100800.0,5.7736,5.7736,5.7736,5.7736,100800.0
2011-04-13 13:30:00,6.58,6.58,6.58,6.58,92800.0,5.7736,5.7736,5.7736,5.7736,92800.0
2011-04-13 13:40:00,6.58,6.59,6.58,6.58,135200.0,5.7736,5.7824,5.7736,5.7736,135200.0
2011-04-13 13:50:00,6.58,6.58,6.57,6.58,156800.0,5.7736,5.7736,5.7648,5.7736,156800.0
2011-04-13 14:00:00,6.58,6.59,6.58,6.58,172800.0,5.7736,5.7824,5.7736,5.7736,172800.0
2011-04-13 14:10:00,6.58,6.59,6.57,6.58,167200.0,5.7736,5.7824,5.7648,5.7736,167200.0
2011-04-13 14:20:00,6.58,6.61,6.58,6.6,164800.0,5.7736,5.7999,5.7736,5.7911,164800.0
2011-04-13 14:30:00,6.6,6.6,6.59,6.59,196800.0,5.7911,5.7911,5.7824,5.7824,196800.0
2011-04-13 14:40:00,6.59,6.61,6.59,6.6,275200.0,5.7824,5.7999,5.7824,5.7911,275200.0
2011-04-13 14:50:00,6.6,6.61,6.6,6.6,244000.0,5.7911,5.7999,5.7911,5.7911,244000.0
2011-04-13 15:00:00,6.6,6.61,6.6,6.6,316800.0,5.7911,5.7999,5.7911,5.7911,316800.0
2011-04-13 15:10:00,6.6,6.61,6.6,6.61,261600.0,5.7911,5.7999,5.7911,5.7999,261600.0
2011-04-13 15:20:00,6.61,6.61,6.6,6.6,220800.0,5.7999,5.7999,5.7911,5.7911,220800.0
2011-04-13 15:30:00,6.6,6.6,6.59,6.6,213600.0,5.7911,5.7911,5.7824,5.7911,213600.0
2011-04-13 15:40:00,6.6,6.61,6.6,6.6,380800.0,5.7911,5.7999,5.7911,5.7911,380800.0
2011-04-13 15:50:00,6.6,6.6,6.59,6.59,800800.0,5.7911,5.7911,5.7824,5.7824,800800.0
2011-04-14 09:30:00,6.54,6.54,6.5,6.52,168800.0,5.7385,5.7385,5.7034,5.7209,168800.0
2011-04-14 09:40:00,6.52,6.53,6.5,6.5,339200.0,5.7209,5.7297,5.7034,5.7034,339200.0
2011-04-14 09:50:00,6.5,6.53,6.5,6.52,186400.0,5.7034,5.7297,5.7034,5.7209,186400.0
2011-04-14 10:00:00,6.52,6.53,6.52,6.53,176800.0,5.7209,5.7297,5.7209,5.7297,176800.0
2011-04-14 10:10:00,6.53,6.53,6.51,6.53,99200.0,5.7297,5.7297,5.7122,5.7297,99200.0
2011-04-14 10:20:00,6.53,6.54,6.52,6.54,176000.0,5.7297,5.7385,5.7209,5.7385,176000.0
2011-04-14 10:30:00,6.54,6.54,6.53,6.54,112000.0,5.7385,5.7385,5.7297,5.7385,112000.0
2011-04-14 10:40:00,6.54,6.54,6.52,6.52,107200.0,5.7385,5.7385,5.7209,5.7209,107200.0
2011-04-14 10:50:00,6.52,6.54,6.51,6.52,244000.0,5.7209,5.7385,5.7122,5.7209,244000.0
2011-04-14 11:00:00,6.52,6.53,6.52,6.52,88800.0,5.7209,5.7297,5.7209,5.7209,88800.0
2011-04-14 11:10:00,6.52,6.52,6.51,6.52,129600.0,5.7209,5.7209,5.7122,5.7209,129600.0
2011-04-14 11:20:00,6.51,6.51,6.5,6.5,366400.0,5.7122,5.7122,5.7034,5.7034,366400.0
2011-04-14 11:30:00,6.5,6.51,6.48,6.48,311200.0,5.7034,5.7122,5.6858,5.6858,311200.0
2011-04-14 11:40:00,6.48,6.5,6.47,6.49,221600.0,5.6858,5.7034,5.6771,5.6946,221600.0
2011-04-14 11:50:00,6.49,6.51,6.48,6.5,202400.0,5.6946,5.7122,5.6858,5.7034,202400.0
2011-04-14 12:00:00,6.5,6.51,6.5,6.5,204000.0,5.7034,5.7122,5.7034,5.7034,204000.0
2011-04-14 12:10:00,6.5,6.52,6.5,6.51,67200.0,5.7034,5.7209,5.7034,5.7122,67200.0
2011-04-14 12:20:00,6.51,6.52,6.5,6.52,80000.0,5.7122,5.7209,5.7034,5.7209,80000.0
2011-04-14 12:30:00,6.51,6.52,6.51,6.52,118400.0,5.7122,5.7209,5.7122,5.7209,118400.0
2011-04-14 12:40:00,6.52,6.52,6.51,6.51,118400.0,5.7209,5.7209,5.7122,5.7122,118400.0
2011-04-14 12:50:00,6.51,6.52,6.5,6.51,158400.0,5.7122,5.7209,5.7034,5.7122,158400.0
2011-04-14 13:00:00,6.51,6.52,6.5,6.5,83200.0,5.7122,5.7209,5.7034,5.7034,83200.0
2011-04-14 13:10:00,6.5,6.5,6.49,6.49,110400.0,5.7034,5.7034,5.6946,5.6946,110400.0
2011-04-14 13:20:00,6.49,6.51,6.49,6.5,168800.0,5.6946,5.7122,5.6946,5.7034,168800.0
2011-04-14 13:30:00,6.5,6.51,6.5,6.51,136000.0,5.7034,5.7122,5.7034,5.7122,136000.0
2011-04-14 13:40:00,6.51,6.52,6.51,6.52,218400.0,5.7122,5.7209,5.7122,5.7209,218400.0
2011-04-14 13:50:00,6.52,6.52,6.5,6.5,133600.0,5.7209,5.7209,5.7034,5.7034,133600.0
2011-04-14 14:00:00,6.5,6.5,6.49,6.5,125600.0,5.7034,5.7034,5.6946,5.7034,125600.0
2011-04-14 14:10:00,6.5,6.51,6.5,6.5,109600.0,5.7034,5.7122,5.7034,5.7034,109600.0
2011-04-14 14:20:00,6.5,6.53,6.5,6.53,306400.0,5.7034,5.7297,5.7034,5.7297,306400.0
2011-04-14 14:30:00,6.53,6.53,6.52,6.52,118400.0,5.7297,5.7297,5.7209,5.7209,118400.0
2011-04-14 14:40:00,6.52,6.52,6.51,6.51,180800.0,5.7209,5.7209,5.7122,5.7122,180800.0
2011-04-14 14:50:00,6.51,6.53,6.51,6.52,213600.0,5.7122,5.7297,5.7122,5.7209,213600.0
2011-04-14 15:00:00,6.52,6.53,6.52,6.53,241600.0,5.7209,5.7297,5.7209,5.7297,241600.0
2011-04-14 15:10:00,6.53,6.54,6.52,6.54,385600.0,5.7297,5.7385,5.7209,5.7385,385600.0
2011-04-14 15:20:00,6.54,6.54,6.53,6.53,262400.0,5.7385,5.7385,5.7297,5.7297,262400.0
2011-04-14 15:30:00,6.53,6.55,6.53,6.55,233600.0,5.7297,5.7473,5.7297,5.7473,233600.0
2011-04-14 15:40:00,6.55,6.55,6.54,6.55,404800.0,5.7473,5.7473,5.7385,5.7473,404800.0
2011-04-14 15:50:00,6.55,6.56,6.55,6.56,766400.0,5.7473,5.756,5.7473,5.756,766400.0
2011-04-15 09:30:00,6.56,6.59,6.55,6.56,922400.0,5.756,5.7824,5.7473,5.756,922400.0
2011-04-15 09:40:00,6.55,6.56,6.53,6.55,99200.0,5.7473,5.756,5.7297,5.7473,99200.0
2011-04-15 09:50:00,6.55,6.59,6.54,6.58,139200.0,5.7473,5.7824,5.7385,5.7736,139200.0
2011-04-15 10:00:00,6.58,6.62,6.58,6.61,243200.0,5.7736,5.8087,5.7736,5.7999,243200.0
2011-04-15 10:10:00,6.61,6.61,6.58,6.58,132000.0,5.7999,5.7999,5.7736,5.7736,132000.0
2011-04-15 10:20:00,6.58,6.63,6.58,6.62,444800.0,5.7736,5.8175,5.7736,5.8087,444800.0
2011-04-15 10:30:00,6.62,6.63,6.59,6.59,379200.0,5.8087,5.8175,5.7824,5.7824,379200.0
2011-04-15 10:40:00,6.59,6.6,6.58,6.58,651200.0,5.7824,5.7911,5.7736,5.7736,651200.0
2011-04-15 10:50:00,6.58,6.61,6.58,6.59,121600.0,5.7736,5.7999,5.7736,5.7824,121600.0
2011-04-15 11:00:00,6.59,6.6,6.59,6.59,170400.0,5.7824,5.7911,5.7824,5.7824,170400.0
2011-04-15 11:10:00,6.6,6.6,6.59,6.6,108800.0,5.7911,5.7911,5.7824,5.7911,108800.0
2011-04-15 11:20:00,6.59,6.61,6.59,6.6,173600.0,5.7824,5.7999,5.7824,5.7911,173600.0
2011-04-15 11:30:00,6.6,6.61,6.6,6.6,110400.0,5.7911,5.7999,5.7911,5.7911,110400.0
2011-04-15 11:40:00,6.6,6.61,6.6,6.61,294400.0,5.7911,5.7999,5.7911,5.7999,294400.0
2011-04-15 11:50:00,6.61,6.61,6.61,6.61,60800.0,5.7999,5.7999,5.7999,5.7999,60800.0
2011-04-15 12:00:00,6.61,6.63,6.61,6.63,84800.0,5.7999,5.8175,5.7999,5.8175,84800.0
2011-04-15 12:10:00,6.63,6.65,6.63,6.64,147200.0,5.8175,5.835,5.8175,5.8262,147200.0
2011-04-15 12:20:00,6.64,6.64,6.63,6.64,192000.0,5.8262,5.8262,5.8175,5.8262,192000.0
2011-04-15 12:30:00,6.64,6.64,6.63,6.63,273600.0,5.8262,5.8262,5.8175,5.8175,273600.0
2011-04-15 12:40:00,6.63,6.64,6.63,6.64,40000.0,5.8175,5.8262,5.8175,5.8262,40000.0
2011-04-15 12:50:00,6.64,6.64,6.63,6.63,60800.0,5.8262,5.8262,5.8175,5.8175,60800.0
2011-04-15 13:00:00,6.63,6.64,6.63,6.64,88000.0,5.8175,5.8262,5.8175,5.8262,88000.0
2011-04-15 13:10:00,6.64,6.64,6.63,6.64,88800.0,5.8262,5.8262,5.8175,5.8262,88800.0
2011-04-15 13:20:00,6.64,6.64,6.63,6.64,124800.0,5.8262,5.8262,5.8175,5.8262,124800.0
2011-04-15 13:30:00,6.64,6.64,6.64,6.64,87200.0,5.8262,5.8262,5.8262,5.8262,87200.0
2011-04-15 13:40:00,6.64,6.64,6.63,6.64,98400.0,5.8262,5.8262,5.8175,5.8262,98400.0
2011-04-15 13:50:00,6.64,6.65,6.64,6.64,172000.0,5.8262,5.835,5.8262,5.8262,172000.0
2011-04-15 14:00:00,6.64,6.64,6.64,6.64,99200.0,5.8262,5.8262,5.8262,5.8262,99200.0
2011-04-15 14:10:00,6.64,6.65,6.64,6.65,168800.0,5.8262,5.835,5.8262,5.835,168800.0
2011-04-15 14:20:00,6.65,6.66,6.64,6.65,407200.0,5.835,5.8438,5.8262,5.835,407200.0
2011-04-15 14:30:00,6.65,6.66,6.65,6.65,135200.0,5.835,5.8438,5.835,5.835,135200.0
2011-04-15 14:40:00,6.65,6.65,6.64,6.65,102400.0,5.835,5.835,5.8262,5.835,102400.0
2011-04-15 14:50:00,6.65,6.65,6.64,6.64,126400.0,5.835,5.835,5.8262,5.8262,126400.0
2011-04-15 15:00:00,6.64,6.65,6.63,6.64,167200.0,5.8262,5.835,5.8175,5.8262,167200.0
2011-04-15 15:10:00,6.63,6.64,6.62,6.63,247200.0,5.8175,5.8262,5.8087,5.8175,247200.0
2011-04-15 15:20:00,6.63,6.63,6.62,6.63,308000.0,5.8175,5.8175,5.8087,5.8175,308000.0
2011-04-15 15:30:00,6.63,6.64,6.62,6.63,436000.0,5.8175,5.8262,5.8087,5.8175,436000.0
2011-04-15 15:40:00,6.63,6.64,6.62,6.63,369600.0,5.8175,5.8262,5.8087,5.8175,369600.0
2011-04-15 15:50:00,6.62,6.64,6.62,6.63,702400.0,5.8087,5.8262,5.8087,5.8175,702400.0
2011-04-18 09:30:00,6.55,6.55,6.51,6.51,325600.0,5.7473,5.7473,5.7122,5.7122,325600.0
2011-04-18 09:40:00,6.51,6.53,6.48,6.5,264800.0,5.7122,5.7297,5.6858,5.7034,264800.0
2011-04-18 09:50:00,6.5,6.51,6.48,6.49,211200.0,5.7034,5.7122,5.6858,5.6946,211200.0
2011-04-18 10:00:00,6.49,6.49,6.45,6.49,329600.0,5.6946,5.6946,5.6595,5.6946,329600.0
2011-04-18 10:10:00,6.48,6.49,6.47,6.48,152800.0,5.6858,5.6946,5.6771,5.6858,152800.0
2011-04-18 10:20:00,6.48,6.49,6.47,6.47,184000.0,5.6858,5.6946,5.6771,5.6771,184000.0
2011-04-18 10:30:00,6.48,6.5,6.47,6.49,452800.0,5.6858,5.7034,5.6771,5.6946,452800.0
2011-04-18 10:40:00,6.49,6.49,6.48,6.48,423200.0,5.6946,5.6946,5.6858,5.6858,423200.0
2011-04-18 10:50:00,6.48,6.49,6.47,6.47,82400.0,5.6858,5.6946,5.6771,5.6771,82400.0
2011-04-18 11:00:00,6.47,6.49,6.46,6.46,127200.0,5.6771,5.6946,5.6683,5.6683,127200.0
2011-04-18 11:10:00,6.46,6.47,6.45,6.45,118400.0,5.6683,5.6771,5.6595,5.6595,118400.0
2011-04-18 11:20:00,6.45,6.46,6.44,6.45,176000.0,5.6595,5.6683,5.6507,5.6595,176000.0
2011-04-18 11:30:00,6.45,6.47,6.45,6.47,127200.0,5.6595,5.6771,5.6595,5.6771,127200.0
2011-04-18 11:40:00,6.46,6.46,6.45,6.46,155200.0,5.6683,5.6683,5.6595,5.6683,155200.0
2011-04-18 11:50:00,6.46,6.46,6.45,6.46,64000.0,5.6683,5.6683,5.6595,5.6683,64000.0
2011-04-18 12:00:00,6.46,6.46,6.44,6.46,48800.0,5.6683,5.6683,5.6507,5.6683,48800.0
2011-04-18 12:10:00,6.46,6.46,6.46,6.46,71200.0,5.6683,5.6683,5.6683,5.6683,71200.0
2011-04-18 12:20:00,6.46,6.46,6.44,6.45,68800.0,5.6683,5.6683,5.6507,5.6595,68800.0
2011-04-18 12:30:00,6.45,6.46,6.45,6.46,45600.0,5.6595,5.6683,5.6595,5.6683,45600.0
2011-04-18 12:40:00,6.46,6.46,6.45,6.46,44000.0,5.6683,5.6683,5.6595,5.6683,44000.0
2011-04-18 12:50:00,6.46,6.46,6.45,6.46,47200.0,5.6683,5.6683,5.6595,5.6683,47200.0
2011-04-18 13:00:00,6.46,6.46,6.45,6.45,178400.0,5.6683,5.6683,5.6595,5.6595,178400.0
2011-04-18 13:10:00,6.45,6.46,6.45,6.45,55200.0,5.6595,5.6683,5.6595,5.6595,55200.0
2011-04-18 13:20:00,6.46,6.46,6.45,6.45,42400.0,5.6683,5.6683,5.6595,5.6595,42400.0
2011-04-18 13:30:00,6.45,6.45,6.45,6.45,59200.0,5.6595,5.6595,5.6595,5.6595,59200.0
2011-04-18 13:40:00,6.45,6.47,6.45,6.46,96000.0,5.6595,5.6771,5.6595,5.6683,96000.0
2011-04-18 13:50:00,6.47,6.48,6.46,6.48,175200.0,5.6771,5.6858,5.6683,5.6858,175200.0
2011-04-18 14:00:00,6.48,6.48,6.47,6.47,136000.0,5.6858,5.6858,5.6771,5.6771,136000.0
2011-04-18 14:10:00,6.47,6.48,6.46,6.46,241600.0,5.6771,5.6858,5.6683,5.6683,241600.0
2011-04-18 14:20:00,6.47,6.47,6.46,6.47,125600.0,5.6771,5.6771,5.6683,5.6771,125600.0
2011-04-18 14:30:00,6.47,6.47,6.46,6.47,332000.0,5.6771,5.6771,5.6683,5.6771,332000.0
2011-04-18 14:40:00,6.47,6.48,6.47,6.48,899200.0,5.6771,5.6858,5.6771,5.6858,899200.0
2011-04-18 14:50:00,6.48,6.49,6.47,6.47,512000.0,5.6858,5.6946,5.6771,5.6771,512000.0
2011-04-18 15:00:00,6.47,6.48,6.47,6.48,269600.0,5.6771,5.6858,5.6771,5.6858,269600.0
2011-04-18 15:10:00,6.48,6.49,6.47,6.49,408000.0,5.6858,5.6946,5.6771,5.6946,408000.0
2011-04-18 15:20:00,6.49,6.49,6.48,6.48,304800.0,5.6946,5.6946,5.6858,5.6858,304800.0
2011-04-18 15:30:00,6.48,6.48,6.47,6.48,387200.0,5.6858,5.6858,5.6771,5.6858,387200.0
2011-04-18 15:40:00,6.48,6.48,6.47,6.47,388800.0,5.6858,5.6858,5.6771,5.6771,388800.0
2011-04-18 15:50:00,6.48,6.48,6.46,6.47,1018400.0,5.6858,5.6858,5.6683,5.6771,1018400.0
2011-04-19 09:30:00,6.48,6.49,6.45,6.46,462400.0,5.6858,5.6946,5.6595,5.6683,462400.0
2011-04-19 09:40:00,6.46,6.48,6.45,6.45,378400.0,5.6683,5.6858,5.6595,5.6595,378400.0
2011-04-19 09:50:00,6.45,6.47,6.45,6.46,236000.0,5.6595,5.6771,5.6595,5.6683,236000.0
2011-04-19 10:00:00,6.46,6.48,6.45,6.47,308000.0,5.6683,5.6858,5.6595,5.6771,308000.0
2011-04-19 10:10:00,6.47,6.48,6.47,6.48,318400.0,5.6771,5.6858,5.6771,5.6858,318400.0
2011-04-19 10:20:00,6.48,6.48,6.47,6.47,263200.0,5.6858,5.6858,5.6771,5.6771,263200.0
2011-04-19 10:30:00,6.47,6.48,6.46,6.46,565600.0,5.6771,5.6858,5.6683,5.6683,565600.0
2011-04-19 10:40:00,6.46,6.46,6.43,6.43,332800.0,5.6683,5.6683,5.642,5.642,332800.0
2011-04-19 10:50:00,6.43,6.43,6.42,6.43,435200.0,5.642,5.642,5.6332,5.642,435200.0
2011-04-19 11:00:00,6.43,6.45,6.43,6.44,246400.0,5.642,5.6595,5.642,5.6507,246400.0
2011-04-19 11:10:00,6.44,6.44,6.42,6.43,171200.0,5.6507,5.6507,5.6332,5.642,171200.0
2011-04-19 11:20:00,6.43,6.43,6.41,6.43,212800.0,5.642,5.642,5.6244,5.642,212800.0
2011-04-19 11:30:00,6.42,6.43,6.42,6.42,108800.0,5.6332,5.642,5.6332,5.6332,108800.0
2011-04-19 11:40:00,6.42,6.43,6.42,6.42,111200.0,5.6332,5.642,5.6332,5.6332,111200.0
2011-04-19 11:50:00,6.42,6.43,6.42,6.42,104800.0,5.6332,5.642,5.6332,5.6332,104800.0
2011-04-19 12:00:00,6.43,6.44,6.42,6.43,94400.0,5.642,5.6507,5.6332,5.642,94400.0
2011-04-19 12:10:00,6.43,6.44,6.42,6.44,109600.0,5.642,5.6507,5.6332,5.6507,109600.0
2011-04-19 12:20:00,6.44,6.44,6.43,6.44,160800.0,5.6507,5.6507,5.642,5.6507,160800.0
2011-04-19 12:30:00,6.44,6.44,6.43,6.44,122400.0,5.6507,5.6507,5.642,5.6507,122400.0
2011-04-19 12:40:00,6.44,6.44,6.43,6.43,81600.0,5.6507,5.6507,5.642,5.642,81600.0
2011-04-19 12:50:00,6.43,6.44,6.43,6.43,116800.0,5.642,5.6507,5.642,5.642,116800.0
2011-04-19 13:00:00,6.43,6.45,6.43,6.44,236800.0,5.642,5.6595,5.642,5.6507,236800.0
2011-04-19 13:10:00,6.44,6.45,6.43,6.45,115200.0,5.6507,5.6595,5.642,5.6595,115200.0
2011-04-19 13:20:00,6.45,6.45,6.44,6.44,140800.0,5.6595,5.6595,5.6507,5.6507,140800.0
2011-04-19 13:30:00,6.44,6.44,6.43,6.43,122400.0,5.6507,5.6507,5.642,5.642,122400.0
2011-04-19 13:40:00,6.44,6.45,6.43,6.44,275200.0,5.6507,5.6595,5.642,5.6507,275200.0
2011-04-19 13:50:00,6.44,6.45,6.43,6.44,208000.0,5.6507,5.6595,5.642,5.6507,208000.0
2011-04-19 14:00:00,6.44,6.44,6.43,6.44,147200.0,5.6507,5.6507,5.642,5.6507,147200.0
2011-04-19 14:10:00,6.44,6.44,6.44,6.44,77600.0,5.6507,5.6507,5.6507,5.6507,77600.0
2011-04-19 14:20:00,6.44,6.44,6.44,6.44,117600.0,5.6507,5.6507,5.6507,5.6507,117600.0
2011-04-19 14:30:00,6.44,6.44,6.44,6.44,220000.0,5.6507,5.6507,5.6507,5.6507,220000.0
2011-04-19 14:40:00,6.44,6.44,6.43,6.43,480800.0,5.6507,5.6507,5.642,5.642,480800.0
2011-04-19 14:50:00,6.43,6.44,6.43,6.43,212800.0,5.642,5.6507,5.642,5.642,212800.0
2011-04-19 15:00:00,6.43,6.44,6.43,6.44,323200.0,5.642,5.6507,5.642,5.6507,323200.0
2011-04-19 15:10:00,6.44,6.45,6.43,6.44,331200.0,5.6507,5.6595,5.642,5.6507,331200.0
2011-04-19 15:20:00,6.44,6.44,6.43,6.43,356800.0,5.6507,5.6507,5.642,5.642,356800.0
2011-04-19 15:30:00,6.43,6.44,6.43,6.43,270400.0,5.642,5.6507,5.642,5.642,270400.0
2011-04-19 15:40:00,6.43,6.44,6.43,6.43,687200.0,5.642,5.6507,5.642,5.642,687200.0
2011-04-19 15:50:00,6.43,6.45,6.43,6.45,1168800.0,5.642,5.6595,5.642,5.6595,1168800.0
2011-04-20 09:30:00,6.79,6.94,6.78,6.83,1800800.0,5.9579,6.0895,5.9491,5.993,1800800.0
2011-04-20 09:40:00,6.84,7.04,6.83,6.99,2536000.0,6.0017,6.1772,5.993,6.1333,2536000.0
2011-04-20 09:50:00,6.99,6.99,6.91,6.94,1625600.0,6.1333,6.1333,6.0631,6.0895,1625600.0
2011-04-20 10:00:00,6.94,7.03,6.92,7.0,1752800.0,6.0895,6.1684,6.0719,6.1421,1752800.0
2011-04-20 10:10:00,6.99,7.0,6.94,6.94,993600.0,6.1333,6.1421,6.0895,6.0895,993600.0
2011-04-20 10:20:00,6.94,6.94,6.87,6.88,1053600.0,6.0895,6.0895,6.0281,6.0368,1053600.0
2011-04-20 10:30:00,6.88,6.99,6.88,6.94,828000.0,6.0368,6.1333,6.0368,6.0895,828000.0
2011-04-20 10:40:00,6.94,6.94,6.91,6.91,567200.0,6.0895,6.0895,6.0631,6.0631,567200.0
2011-04-20 10:50:00,6.91,6.93,6.9,6.91,383200.0,6.0631,6.0807,6.0544,6.0631,383200.0
2011-04-20 11:00:00,6.91,6.92,6.88,6.9,492800.0,6.0631,6.0719,6.0368,6.0544,492800.0
2011-04-20 11:10:00,6.9,6.9,6.86,6.86,402400.0,6.0544,6.0544,6.0193,6.0193,402400.0
2011-04-20 11:20:00,6.86,6.88,6.86,6.88,366400.0,6.0193,6.0368,6.0193,6.0368,366400.0
2011-04-20 11:30:00,6.88,6.88,6.86,6.88,341600.0,6.0368,6.0368,6.0193,6.0368,341600.0
2011-04-20 11:40:00,6.88,6.88,6.85,6.85,281600.0,6.0368,6.0368,6.0105,6.0105,281600.0
2011-04-20 11:50:00,6.85,6.86,6.83,6.83,496000.0,6.0105,6.0193,5.993,5.993,496000.0
2011-04-20 12:00:00,6.83,6.88,6.83,6.87,304000.0,5.993,6.0368,5.993,6.0281,304000.0
2011-04-20 12:10:00,6.87,6.87,6.84,6.86,212000.0,6.0281,6.0281,6.0017,6.0193,212000.0
2011-04-20 12:20:00,6.85,6.85,6.83,6.84,166400.0,6.0105,6.0105,5.993,6.0017,166400.0
2011-04-20 12:30:00,6.84,6.84,6.8,6.81,569600.0,6.0017,6.0017,5.9666,5.9754,569600.0
2011-04-20 12:40:00,6.81,6.82,6.81,6.81,360000.0,5.9754,5.9842,5.9754,5.9754,360000.0
2011-04-20 12:50:00,6.81,6.82,6.81,6.81,156800.0,5.9754,5.9842,5.9754,5.9754,156800.0
2011-04-20 13:00:00,6.81,6.83,6.8,6.83,222400.0,5.9754,5.993,5.9666,5.993,222400.0
2011-04-20 13:10:00,6.83,6.83,6.81,6.83,153600.0,5.993,5.993,5.9754,5.993,153600.0
2011-04-20 13:20:00,6.83,6.84,6.83,6.84,173600.0,5.993,6.0017,5.993,6.0017,173600.0
2011-04-20 13:30:00,6.83,6.84,6.82,6.82,153600.0,5.993,6.0017,5.9842,5.9842,153600.0
2011-04-20 13:40:00,6.82,6.82,6.8,6.8,247200.0,5.9842,5.9842,5.9666,5.9666,247200.0
2011-04-20 13:50:00,6.8,6.84,6.8,6.84,358400.0,5.9666,6.0017,5.9666,6.0017,358400.0
2011-04-20 14:00:00,6.84,6.85,6.84,6.85,264800.0,6.0017,6.0105,6.0017,6.0105,264800.0
2011-04-20 14:10:00,6.85,6.85,6.83,6.83,371200.0,6.0105,6.0105,5.993,5.993,371200.0
2011-04-20 14:20:00,6.83,6.84,6.83,6.84,200800.0,5.993,6.0017,5.993,6.0017,200800.0
2011-04-20 14:30:00,6.84,6.86,6.84,6.86,313600.0,6.0017,6.0193,6.0017,6.0193,313600.0
2011-04-20 14:40:00,6.86,6.87,6.85,6.87,296800.0,6.0193,6.0281,6.0105,6.0281,296800.0
2011-04-20 14:50:00,6.87,6.88,6.86,6.87,362400.0,6.0281,6.0368,6.0193,6.0281,362400.0
2011-04-20 15:00:00,6.87,6.87,6.85,6.86,339200.0,6.0281,6.0281,6.0105,6.0193,339200.0
2011-04-20 15:10:00,6.86,6.88,6.86,6.87,334400.0,6.0193,6.0368,6.0193,6.0281,334400.0
2011-04-20 15:20:00,6.87,6.88,6.85,6.88,510400.0,6.0281,6.0368,6.0105,6.0368,510400.0
2011-04-20 15:30:00,6.88,6.88,6.85,6.87,519200.0,6.0368,6.0368,6.0105,6.0281,519200.0
2011-04-20 15:40:00,6.87,6.87,6.86,6.87,770400.0,6.0281,6.0281,6.0193,6.0281,770400.0
2011-04-20 15:50:00,6.87,6.88,6.86,6.86,1555200.0,6.0281,6.0368,6.0193,6.0193,1555200.0
2011-04-21 09:30:00,6.93,6.93,6.83,6.85,256800.0,6.0807,6.0807,5.993,6.0105,256800.0
2011-04-21 09:40:00,6.86,6.87,6.82,6.83,293600.0,6.0193,6.0281,5.9842,5.993,293600.0
2011-04-21 09:50:00,6.83,6.84,6.82,6.83,495200.0,5.993,6.0017,5.9842,5.993,495200.0
2011-04-21 10:00:00,6.83,6.83,6.81,6.82,381600.0,5.993,5.993,5.9754,5.9842,381600.0
2011-04-21 10:10:00,6.82,6.82,6.8,6.81,174400.0,5.9842,5.9842,5.9666,5.9754,174400.0
2011-04-21 10:20:00,6.81,6.83,6.8,6.8,172000.0,5.9754,5.993,5.9666,5.9666,172000.0
2011-04-21 10:30:00,6.8,6.81,6.79,6.8,501600.0,5.9666,5.9754,5.9579,5.9666,501600.0
2011-04-21 10:40:00,6.8,6.8,6.79,6.79,232000.0,5.9666,5.9666,5.9579,5.9579,232000.0
2011-04-21 10:50:00,6.79,6.8,6.78,6.79,366400.0,5.9579,5.9666,5.9491,5.9579,366400.0
2011-04-21 11:00:00,6.79,6.79,6.78,6.79,286400.0,5.9579,5.9579,5.9491,5.9579,286400.0
2011-04-21 11:10:00,6.78,6.79,6.78,6.79,223200.0,5.9491,5.9579,5.9491,5.9579,223200.0
2011-04-21 11:20:00,6.79,6.81,6.78,6.81,488000.0,5.9579,5.9754,5.9491,5.9754,488000.0
2011-04-21 11:30:00,6.81,6.84,6.81,6.83,187200.0,5.9754,6.0017,5.9754,5.993,187200.0
2011-04-21 11:40:00,6.84,6.84,6.82,6.83,97600.0,6.0017,6.0017,5.9842,5.993,97600.0
2011-04-21 11:50:00,6.83,6.84,6.82,6.82,63200.0,5.993,6.0017,5.9842,5.9842,63200.0
2011-04-21 12:00:00,6.82,6.83,6.82,6.83,66400.0,5.9842,5.993,5.9842,5.993,66400.0
2011-04-21 12:10:00,6.83,6.83,6.82,6.83,124000.0,5.993,5.993,5.9842,5.993,124000.0
2011-04-21 12:20:00,6.83,6.83,6.82,6.82,88800.0,5.993,5.993,5.9842,5.9842,88800.0
2011-04-21 12:30:00,6.82,6.82,6.81,6.82,116000.0,5.9842,5.9842,5.9754,5.9842,116000.0
2011-04-21 12:40:00,6.82,6.82,6.81,6.82,119200.0,5.9842,5.9842,5.9754,5.9842,119200.0
2011-04-21 12:50:00,6.82,6.82,6.81,6.81,341600.0,5.9842,5.9842,5.9754,5.9754,341600.0
2011-04-21 13:00:00,6.81,6.82,6.81,6.82,104800.0,5.9754,5.9842,5.9754,5.9842,104800.0
2011-04-21 13:10:00,6.82,6.83,6.82,6.82,102400.0,5.9842,5.993,5.9842,5.9842,102400.0
2011-04-21 13:20:00,6.82,6.83,6.82,6.83,159200.0,5.9842,5.993,5.9842,5.993,159200.0
2011-04-21 13:30:00,6.83,6.83,6.83,6.83,151200.0,5.993,5.993,5.993,5.993,151200.0
2011-04-21 13:40:00,6.83,6.83,6.83,6.83,99200.0,5.993,5.993,5.993,5.993,99200.0
2011-04-21 13:50:00,6.83,6.83,6.83,6.83,82400.0,5.993,5.993,5.993,5.993,82400.0
2011-04-21 14:00:00,6.83,6.83,6.82,6.83,187200.0,5.993,5.993,5.9842,5.993,187200.0
2011-04-21 14:10:00,6.83,6.83,6.82,6.83,199200.0,5.993,5.993,5.9842,5.993,199200.0
2011-04-21 14:20:00,6.83,6.84,6.83,6.84,252000.0,5.993,6.0017,5.993,6.0017,252000.0
2011-04-21 14:30:00,6.84,6.84,6.84,6.84,139200.0,6.0017,6.0017,6.0017,6.0017,139200.0
2011-04-21 14:40:00,6.84,6.84,6.84,6.84,116000.0,6.0017,6.0017,6.0017,6.0017,116000.0
2011-04-21 14:50:00,6.84,6.84,6.84,6.84,184800.0,6.0017,6.0017,6.0017,6.0017,184800.0
2011-04-21 15:00:00,6.84,6.84,6.84,6.84,151200.0,6.0017,6.0017,6.0017,6.0017,151200.0
2011-04-21 15:10:00,6.84,6.85,6.84,6.84,156000.0,6.0017,6.0105,6.0017,6.0017,156000.0
2011-04-21 15:20:00,6.84,6.85,6.84,6.84,161600.0,6.0017,6.0105,6.0017,6.0017,161600.0
2011-04-21 15:30:00,6.84,6.85,6.84,6.85,377600.0,6.0017,6.0105,6.0017,6.0105,377600.0
2011-04-21 15:40:00,6.85,6.85,6.85,6.85,340800.0,6.0105,6.0105,6.0105,6.0105,340800.0
2011-04-21 15:50:00,6.85,6.85,6.84,6.85,568000.0,6.0105,6.0105,6.0017,6.0105,568000.0
2011-04-25 09:30:00,6.74,6.85,6.65,6.84,163200.0,5.914,6.0105,5.835,6.0017,163200.0
2011-04-25 09:40:00,6.84,6.86,6.82,6.86,488800.0,6.0017,6.0193,5.9842,6.0193,488800.0
2011-04-25 09:50:00,6.86,6.86,6.84,6.86,180000.0,6.0193,6.0193,6.0017,6.0193,180000.0
2011-04-25 10:00:00,6.86,6.86,6.83,6.84,200800.0,6.0193,6.0193,5.993,6.0017,200800.0
2011-04-25 10:10:00,6.84,6.84,6.83,6.84,212800.0,6.0017,6.0017,5.993,6.0017,212800.0
2011-04-25 10:20:00,6.84,6.85,6.83,6.84,277600.0,6.0017,6.0105,5.993,6.0017,277600.0
2011-04-25 10:30:00,6.84,6.85,6.83,6.84,120800.0,6.0017,6.0105,5.993,6.0017,120800.0
2011-04-25 10:40:00,6.84,6.84,6.83,6.84,186400.0,6.0017,6.0017,5.993,6.0017,186400.0
2011-04-25 10:50:00,6.84,6.84,6.83,6.83,164800.0,6.0017,6.0017,5.993,5.993,164800.0
2011-04-25 11:00:00,6.83,6.84,6.83,6.84,140800.0,5.993,6.0017,5.993,6.0017,140800.0
2011-04-25 11:10:00,6.83,6.84,6.83,6.84,155200.0,5.993,6.0017,5.993,6.0017,155200.0
2011-04-25 11:20:00,6.84,6.85,6.84,6.85,113600.0,6.0017,6.0105,6.0017,6.0105,113600.0
2011-04-25 11:30:00,6.85,6.86,6.84,6.86,504800.0,6.0105,6.0193,6.0017,6.0193,504800.0
2011-04-25 11:40:00,6.86,6.87,6.85,6.85,184800.0,6.0193,6.0281,6.0105,6.0105,184800.0
2011-04-25 11:50:00,6.85,6.85,6.84,6.84,99200.0,6.0105,6.0105,6.0017,6.0017,99200.0
2011-04-25 12:00:00,6.84,6.85,6.84,6.85,68000.0,6.0017,6.0105,6.0017,6.0105,68000.0
2011-04-25 12:10:00,6.85,6.85,6.84,6.84,84000.0,6.0105,6.0105,6.0017,6.0017,84000.0
2011-04-25 12:20:00,6.84,6.85,6.84,6.84,193600.0,6.0017,6.0105,6.0017,6.0017,193600.0
2011-04-25 12:30:00,6.84,6.84,6.84,6.84,88000.0,6.0017,6.0017,6.0017,6.0017,88000.0
2011-04-25 12:40:00,6.83,6.84,6.83,6.84,361600.0,5.993,6.0017,5.993,6.0017,361600.0
2011-04-25 12:50:00,6.84,6.84,6.82,6.83,138400.0,6.0017,6.0017,5.9842,5.993,138400.0
2011-04-25 13:00:00,6.83,6.83,6.83,6.83,57600.0,5.993,5.993,5.993,5.993,57600.0
2011-04-25 13:10:00,6.83,6.83,6.83,6.83,147200.0,5.993,5.993,5.993,5.993,147200.0
2011-04-25 13:20:00,6.83,6.83,6.83,6.83,100800.0,5.993,5.993,5.993,5.993,100800.0
2011-04-25 13:30:00,6.83,6.83,6.83,6.83,113600.0,5.993,5.993,5.993,5.993,113600.0
2011-04-25 13:40:00,6.83,6.84,6.83,6.84,506400.0,5.993,6.0017,5.993,6.0017,506400.0
2011-04-25 13:50:00,6.84,6.84,6.83,6.84,555200.0,6.0017,6.0017,5.993,6.0017,555200.0
2011-04-25 14:00:00,6.84,6.85,6.84,6.84,760000.0,6.0017,6.0105,6.0017,6.0017,760000.0
2011-04-25 14:10:00,6.84,6.85,6.84,6.84,168000.0,6.0017,6.0105,6.0017,6.0017,168000.0
2011-04-25 14:20:00,6.84,6.85,6.84,6.85,101600.0,6.0017,6.0105,6.0017,6.0105,101600.0
2011-04-25 14:30:00,6.85,6.86,6.85,6.85,135200.0,6.0105,6.0193,6.0105,6.0105,135200.0
2011-04-25 14:40:00,6.85,6.85,6.84,6.85,124800.0,6.0105,6.0105,6.0017,6.0105,124800.0
2011-04-25 14:50:00,6.85,6.85,6.85,6.85,71200.0,6.0105,6.0105,6.0105,6.0105,71200.0
2011-04-25 15:00:00,6.85,6.85,6.84,6.84,565600.0,6.0105,6.0105,6.0017,6.0017,565600.0
2011-04-25 15:10:00,6.84,6.85,6.84,6.84,144000.0,6.0017,6.0105,6.0017,6.0017,144000.0
2011-04-25 15:20:00,6.84,6.86,6.84,6.86,98400.0,6.0017,6.0193,6.0017,6.0193,98400.0
2011-04-25 15:30:00,6.86,6.86,6.85,6.85,228000.0,6.0193,6.0193,6.0105,6.0105,228000.0
2011-04-25 15:40:00,6.85,6.85,6.84,6.84,296000.0,6.0105,6.0105,6.0017,6.0017,296000.0
2011-04-25 15:50:00,6.84,6.84,6.84,6.84,285600.0,6.0017,6.0017,6.0017,6.0017,285600.0
2011-04-26 09:30:00,6.88,6.94,6.87,6.9,338400.0,6.0368,6.0895,6.0281,6.0544,338400.0
2011-04-26 09:40:00,6.9,6.94,6.89,6.94,180800.0,6.0544,6.0895,6.0456,6.0895,180800.0
2011-04-26 09:50:00,6.93,6.93,6.9,6.91,160000.0,6.0807,6.0807,6.0544,6.0631,160000.0
2011-04-26 10:00:00,6.91,6.93,6.91,6.93,424800.0,6.0631,6.0807,6.0631,6.0807,424800.0
2011-04-26 10:10:00,6.92,6.94,6.92,6.93,205600.0,6.0719,6.0895,6.0719,6.0807,205600.0
2011-04-26 10:20:00,6.93,6.97,6.93,6.97,216000.0,6.0807,6.1158,6.0807,6.1158,216000.0
2011-04-26 10:30:00,6.97,6.98,6.95,6.96,224800.0,6.1158,6.1246,6.0982,6.107,224800.0
2011-04-26 10:40:00,6.96,6.98,6.96,6.97,125600.0,6.107,6.1246,6.107,6.1158,125600.0
2011-04-26 10:50:00,6.97,6.97,6.96,6.97,53600.0,6.1158,6.1158,6.107,6.1158,53600.0
2011-04-26 11:00:00,6.97,6.98,6.97,6.98,83200.0,6.1158,6.1246,6.1158,6.1246,83200.0
2011-04-26 11:10:00,6.98,6.98,6.97,6.97,68800.0,6.1246,6.1246,6.1158,6.1158,68800.0
2011-04-26 11:20:00,6.97,6.98,6.97,6.98,66400.0,6.1158,6.1246,6.1158,6.1246,66400.0
2011-04-26 11:30:00,6.99,6.99,6.97,6.97,95200.0,6.1333,6.1333,6.1158,6.1158,95200.0
2011-04-26 11:40:00,6.97,6.98,6.96,6.97,82400.0,6.1158,6.1246,6.107,6.1158,82400.0
2011-04-26 11:50:00,6.97,7.0,6.97,7.0,91200.0,6.1158,6.1421,6.1158,6.1421,91200.0
2011-04-26 12:00:00,7.0,7.0,6.99,7.0,104000.0,6.1421,6.1421,6.1333,6.1421,104000.0
2011-04-26 12:10:00,7.0,7.01,7.0,7.01,216000.0,6.1421,6.1509,6.1421,6.1509,216000.0
2011-04-26 12:20:00,7.01,7.01,7.0,7.0,110400.0,6.1509,6.1509,6.1421,6.1421,110400.0
2011-04-26 12:30:00,7.0,7.02,7.0,7.02,244000.0,6.1421,6.1597,6.1421,6.1597,244000.0
2011-04-26 12:40:00,7.02,7.03,7.02,7.02,165600.0,6.1597,6.1684,6.1597,6.1597,165600.0
2011-04-26 12:50:00,7.02,7.03,7.02,7.02,238400.0,6.1597,6.1684,6.1597,6.1597,238400.0
2011-04-26 13:00:00,7.02,7.02,6.99,6.99,573600.0,6.1597,6.1597,6.1333,6.1333,573600.0
2011-04-26 13:10:00,6.99,6.99,6.97,6.98,176000.0,6.1333,6.1333,6.1158,6.1246,176000.0
2011-04-26 13:20:00,6.98,6.98,6.98,6.98,80000.0,6.1246,6.1246,6.1246,6.1246,80000.0
2011-04-26 13:30:00,6.98,6.98,6.97,6.97,124800.0,6.1246,6.1246,6.1158,6.1158,124800.0
2011-04-26 13:40:00,6.97,6.97,6.96,6.96,72000.0,6.1158,6.1158,6.107,6.107,72000.0
2011-04-26 13:50:00,6.96,6.97,6.96,6.97,90400.0,6.107,6.1158,6.107,6.1158,90400.0
2011-04-26 14:00:00,6.97,6.98,6.97,6.97,96000.0,6.1158,6.1246,6.1158,6.1158,96000.0
2011-04-26 14:10:00,6.97,6.98,6.96,6.97,160800.0,6.1158,6.1246,6.107,6.1158,160800.0
2011-04-26 14:20:00,6.97,6.97,6.96,6.96,125600.0,6.1158,6.1158,6.107,6.107,125600.0
2011-04-26 14:30:00,6.96,6.97,6.96,6.97,104800.0,6.107,6.1158,6.107,6.1158,104800.0
2011-04-26 14:40:00,6.97,6.97,6.97,6.97,130400.0,6.1158,6.1158,6.1158,6.1158,130400.0
2011-04-26 14:50:00,6.97,6.97,6.96,6.96,108800.0,6.1158,6.1158,6.107,6.107,108800.0
2011-04-26 15:00:00,6.96,6.96,6.95,6.95,220000.0,6.107,6.107,6.0982,6.0982,220000.0
2011-04-26 15:10:00,6.96,6.96,6.95,6.95,332800.0,6.107,6.107,6.0982,6.0982,332800.0
2011-04-26 15:20:00,6.95,6.95,6.95,6.95,273600.0,6.0982,6.0982,6.0982,6.0982,273600.0
2011-04-26 15:30:00,6.95,6.95,6.94,6.94,158400.0,6.0982,6.0982,6.0895,6.0895,158400.0
2011-04-26 15:40:00,6.94,6.95,6.93,6.94,475200.0,6.0895,6.0982,6.0807,6.0895,475200.0
2011-04-26 15:50:00,6.94,6.96,6.94,6.95,887200.0,6.0895,6.107,6.0895,6.0982,887200.0
2011-04-27 09:30:00,6.96,6.98,6.95,6.96,510400.0,6.107,6.1246,6.0982,6.107,510400.0
2011-04-27 09:40:00,6.96,7.0,6.96,6.99,131200.0,6.107,6.1421,6.107,6.1333,131200.0
2011-04-27 09:50:00,6.99,6.99,6.97,6.97,88000.0,6.1333,6.1333,6.1158,6.1158,88000.0
2011-04-27 10:00:00,6.97,6.98,6.96,6.97,132000.0,6.1158,6.1246,6.107,6.1158,132000.0
2011-04-27 10:10:00,6.97,6.97,6.94,6.95,80000.0,6.1158,6.1158,6.0895,6.0982,80000.0
2011-04-27 10:20:00,6.95,6.95,6.93,6.93,104800.0,6.0982,6.0982,6.0807,6.0807,104800.0
2011-04-27 10:30:00,6.93,6.94,6.93,6.94,296800.0,6.0807,6.0895,6.0807,6.0895,296800.0
2011-04-27 10:40:00,6.94,6.94,6.93,6.93,213600.0,6.0895,6.0895,6.0807,6.0807,213600.0
2011-04-27 10:50:00,6.93,6.94,6.93,6.94,120000.0,6.0807,6.0895,6.0807,6.0895,120000.0
2011-04-27 11:00:00,6.94,6.96,6.94,6.95,423200.0,6.0895,6.107,6.0895,6.0982,423200.0
2011-04-27 11:10:00,6.95,6.96,6.95,6.96,93600.0,6.0982,6.107,6.0982,6.107,93600.0
2011-04-27 11:20:00,6.96,6.96,6.95,6.95,60800.0,6.107,6.107,6.0982,6.0982,60800.0
2011-04-27 11:30:00,6.95,6.96,6.95,6.95,93600.0,6.0982,6.107,6.0982,6.0982,93600.0
2011-04-27 11:40:00,6.95,6.97,6.95,6.96,104000.0,6.0982,6.1158,6.0982,6.107,104000.0
2011-04-27 11:50:00,6.96,6.97,6.95,6.95,156000.0,6.107,6.1158,6.0982,6.0982,156000.0
2011-04-27 12:00:00,6.95,6.95,6.93,6.93,105600.0,6.0982,6.0982,6.0807,6.0807,105600.0
2011-04-27 12:10:00,6.93,6.96,6.93,6.96,125600.0,6.0807,6.107,6.0807,6.107,125600.0
2011-04-27 12:20:00,6.96,6.97,6.95,6.95,97600.0,6.107,6.1158,6.0982,6.0982,97600.0
2011-04-27 12:30:00,6.95,6.98,6.95,6.98,139200.0,6.0982,6.1246,6.0982,6.1246,139200.0
2011-04-27 12:40:00,6.98,6.98,6.96,6.97,182400.0,6.1246,6.1246,6.107,6.1158,182400.0
2011-04-27 12:50:00,6.97,6.98,6.97,6.97,104800.0,6.1158,6.1246,6.1158,6.1158,104800.0
2011-04-27 13:00:00,6.97,6.97,6.96,6.97,74400.0,6.1158,6.1158,6.107,6.1158,74400.0
2011-04-27 13:10:00,6.97,6.98,6.97,6.98,164800.0,6.1158,6.1246,6.1158,6.1246,164800.0
2011-04-27 13:20:00,6.98,6.98,6.98,6.98,38400.0,6.1246,6.1246,6.1246,6.1246,38400.0
2011-04-27 13:30:00,6.98,6.98,6.97,6.97,108800.0,6.1246,6.1246,6.1158,6.1158,108800.0
2011-04-27 13:40:00,6.97,6.99,6.97,6.99,69600.0,6.1158,6.1333,6.1158,6.1333,69600.0
2011-04-27 13:50:00,6.99,6.99,6.98,6.99,188800.0,6.1333,6.1333,6.1246,6.1333,188800.0
2011-04-27 14:00:00,6.99,6.99,6.98,6.98,171200.0,6.1333,6.1333,6.1246,6.1246,171200.0
2011-04-27 14:10:00,6.99,6.99,6.98,6.98,147200.0,6.1333,6.1333,6.1246,6.1246,147200.0
2011-04-27 14:20:00,6.98,6.99,6.97,6.97,156000.0,6.1246,6.1333,6.1158,6.1158,156000.0
2011-04-27 14:30:00,6.97,6.99,6.96,6.99,156000.0,6.1158,6.1333,6.107,6.1333,156000.0
2011-04-27 14:40:00,6.99,6.99,6.96,6.97,272800.0,6.1333,6.1333,6.107,6.1158,272800.0
2011-04-27 14:50:00,6.97,7.0,6.97,7.0,102400.0,6.1158,6.1421,6.1158,6.1421,102400.0
2011-04-27 15:00:00,7.0,7.01,7.0,7.0,195200.0,6.1421,6.1509,6.1421,6.1421,195200.0
2011-04-27 15:10:00,7.0,7.0,7.0,7.0,167200.0,6.1421,6.1421,6.1421,6.1421,167200.0
2011-04-27 15:20:00,7.0,7.01,7.0,7.01,200000.0,6.1421,6.1509,6.1421,6.1509,200000.0
2011-04-27 15:30:00,7.01,7.03,7.01,7.03,262400.0,6.1509,6.1684,6.1509,6.1684,262400.0
2011-04-27 15:40:00,7.02,7.03,7.01,7.01,351200.0,6.1597,6.1684,6.1509,6.1509,351200.0
2011-04-27 15:50:00,7.01,7.02,7.01,7.01,573600.0,6.1509,6.1597,6.1509,6.1509,573600.0
2011-04-28 09:30:00,7.0,7.01,6.97,6.99,100800.0,6.1421,6.1509,6.1158,6.1333,100800.0
2011-04-28 09:40:00,6.99,6.99,6.97,6.97,46400.0,6.1333,6.1333,6.1158,6.1158,46400.0
2011-04-28 09:50:00,6.97,6.99,6.96,6.99,97600.0,6.1158,6.1333,6.107,6.1333,97600.0
2011-04-28 10:00:00,6.99,6.99,6.98,6.99,66400.0,6.1333,6.1333,6.1246,6.1333,66400.0
2011-04-28 10:10:00,6.99,6.99,6.99,6.99,101600.0,6.1333,6.1333,6.1333,6.1333,101600.0
2011-04-28 10:20:00,6.99,6.99,6.98,6.98,103200.0,6.1333,6.1333,6.1246,6.1246,103200.0
2011-04-28 10:30:00,6.98,6.99,6.98,6.99,61600.0,6.1246,6.1333,6.1246,6.1333,61600.0
2011-04-28 10:40:00,6.99,6.99,6.98,6.99,206400.0,6.1333,6.1333,6.1246,6.1333,206400.0
2011-04-28 10:50:00,6.99,6.99,6.99,6.99,64000.0,6.1333,6.1333,6.1333,6.1333,64000.0
2011-04-28 11:00:00,6.99,6.99,6.99,6.99,42400.0,6.1333,6.1333,6.1333,6.1333,42400.0
2011-04-28 11:10:00,6.99,6.99,6.98,6.98,184000.0,6.1333,6.1333,6.1246,6.1246,184000.0
2011-04-28 11:20:00,6.99,6.99,6.98,6.98,144800.0,6.1333,6.1333,6.1246,6.1246,144800.0
2011-04-28 11:30:00,6.98,6.98,6.97,6.97,105600.0,6.1246,6.1246,6.1158,6.1158,105600.0
2011-04-28 11:40:00,6.97,6.97,6.96,6.96,177600.0,6.1158,6.1158,6.107,6.107,177600.0
2011-04-28 11:50:00,6.96,6.96,6.96,6.96,48000.0,6.107,6.107,6.107,6.107,48000.0
2011-04-28 12:00:00,6.96,6.97,6.96,6.96,79200.0,6.107,6.1158,6.107,6.107,79200.0
2011-04-28 12:10:00,6.97,6.98,6.97,6.98,78400.0,6.1158,6.1246,6.1158,6.1246,78400.0
2011-04-28 12:20:00,6.98,6.98,6.97,6.98,55200.0,6.1246,6.1246,6.1158,6.1246,55200.0
2011-04-28 12:30:00,6.98,6.98,6.97,6.98,58400.0,6.1246,6.1246,6.1158,6.1246,58400.0
2011-04-28 12:40:00,6.98,6.98,6.98,6.98,41600.0,6.1246,6.1246,6.1246,6.1246,41600.0
2011-04-28 12:50:00,6.98,6.98,6.97,6.98,46400.0,6.1246,6.1246,6.1158,6.1246,46400.0
2011-04-28 13:00:00,6.98,6.99,6.97,6.97,65600.0,6.1246,6.1333,6.1158,6.1158,65600.0
2011-04-28 13:10:00,6.97,6.98,6.96,6.97,60000.0,6.1158,6.1246,6.107,6.1158,60000.0
2011-04-28 13:20:00,6.97,6.97,6.96,6.97,101600.0,6.1158,6.1158,6.107,6.1158,101600.0
2011-04-28 13:30:00,6.97,6.98,6.97,6.97,87200.0,6.1158,6.1246,6.1158,6.1158,87200.0
2011-04-28 13:40:00,6.98,6.98,6.97,6.98,68800.0,6.1246,6.1246,6.1158,6.1246,68800.0
2011-04-28 13:50:00,6.98,6.98,6.98,6.98,52000.0,6.1246,6.1246,6.1246,6.1246,52000.0
2011-04-28 14:00:00,6.98,6.98,6.97,6.98,60800.0,6.1246,6.1246,6.1158,6.1246,60800.0
2011-04-28 14:10:00,6.97,6.98,6.97,6.98,71200.0,6.1158,6.1246,6.1158,6.1246,71200.0
2011-04-28 14:20:00,6.98,6.98,6.98,6.98,49600.0,6.1246,6.1246,6.1246,6.1246,49600.0
2011-04-28 14:30:00,6.98,6.98,6.98,6.98,60000.0,6.1246,6.1246,6.1246,6.1246,60000.0
2011-04-28 14:40:00,6.98,6.99,6.98,6.98,80800.0,6.1246,6.1333,6.1246,6.1246,80800.0
2011-04-28 14:50:00,6.98,6.99,6.98,6.98,48000.0,6.1246,6.1333,6.1246,6.1246,48000.0
2011-04-28 15:00:00,6.98,6.99,6.98,6.98,116000.0,6.1246,6.1333,6.1246,6.1246,116000.0
2011-04-28 15:10:00,6.98,7.0,6.98,6.99,210400.0,6.1246,6.1421,6.1246,6.1333,210400.0
2011-04-28 15:20:00,7.0,7.0,6.99,7.0,213600.0,6.1421,6.1421,6.1333,6.1421,213600.0
2011-04-28 15:30:00,7.0,7.01,7.0,7.0,211200.0,6.1421,6.1509,6.1421,6.1421,211200.0
2011-04-28 15:40:00,7.0,7.01,7.0,7.0,256800.0,6.1421,6.1509,6.1421,6.1421,256800.0
2011-04-28 15:50:00,7.0,7.0,7.0,7.0,577600.0,6.1421,6.1421,6.1421,6.1421,577600.0
2011-04-29 09:30:00,7.01,7.01,6.98,6.99,129600.0,6.1509,6.1509,6.1246,6.1333,129600.0
2011-04-29 09:40:00,6.99,7.01,6.98,6.98,120000.0,6.1333,6.1509,6.1246,6.1246,120000.0
2011-04-29 09:50:00,6.98,6.98,6.95,6.95,80000.0,6.1246,6.1246,6.0982,6.0982,80000.0
2011-04-29 10:00:00,6.95,6.96,6.93,6.94,166400.0,6.0982,6.107,6.0807,6.0895,166400.0
2011-04-29 10:10:00,6.93,6.95,6.93,6.94,92800.0,6.0807,6.0982,6.0807,6.0895,92800.0
2011-04-29 10:20:00,6.95,6.96,6.94,6.96,44800.0,6.0982,6.107,6.0895,6.107,44800.0
2011-04-29 10:30:00,6.96,6.96,6.96,6.96,55200.0,6.107,6.107,6.107,6.107,55200.0
2011-04-29 10:40:00,6.96,6.97,6.95,6.96,52800.0,6.107,6.1158,6.0982,6.107,52800.0
2011-04-29 10:50:00,6.97,6.97,6.96,6.96,71200.0,6.1158,6.1158,6.107,6.107,71200.0
2011-04-29 11:00:00,6.96,6.96,6.96,6.96,97600.0,6.107,6.107,6.107,6.107,97600.0
2011-04-29 11:10:00,6.96,6.97,6.96,6.96,55200.0,6.107,6.1158,6.107,6.107,55200.0
2011-04-29 11:20:00,6.96,6.96,6.95,6.96,77600.0,6.107,6.107,6.0982,6.107,77600.0
2011-04-29 11:30:00,6.96,6.96,6.96,6.96,89600.0,6.107,6.107,6.107,6.107,89600.0
2011-04-29 11:40:00,6.96,6.99,6.96,6.99,71200.0,6.107,6.1333,6.107,6.1333,71200.0
2011-04-29 11:50:00,6.99,6.99,6.98,6.98,33600.0,6.1333,6.1333,6.1246,6.1246,33600.0
2011-04-29 12:00:00,6.98,6.98,6.98,6.98,45600.0,6.1246,6.1246,6.1246,6.1246,45600.0
2011-04-29 12:10:00,6.98,6.98,6.97,6.97,38400.0,6.1246,6.1246,6.1158,6.1158,38400.0
2011-04-29 12:20:00,6.97,6.97,6.97,6.97,39200.0,6.1158,6.1158,6.1158,6.1158,39200.0
2011-04-29 12:30:00,6.97,6.98,6.97,6.98,56800.0,6.1158,6.1246,6.1158,6.1246,56800.0
2011-04-29 12:40:00,6.98,6.98,6.97,6.97,42400.0,6.1246,6.1246,6.1158,6.1158,42400.0
2011-04-29 12:50:00,6.97,6.97,6.96,6.96,78400.0,6.1158,6.1158,6.107,6.107,78400.0
2011-04-29 13:00:00,6.96,6.97,6.96,6.97,48800.0,6.107,6.1158,6.107,6.1158,48800.0
2011-04-29 13:10:00,6.97,6.97,6.97,6.97,36000.0,6.1158,6.1158,6.1158,6.1158,36000.0
2011-04-29 13:20:00,6.97,6.97,6.97,6.97,125600.0,6.1158,6.1158,6.1158,6.1158,125600.0
2011-04-29 13:30:00,6.97,6.97,6.97,6.97,174400.0,6.1158,6.1158,6.1158,6.1158,174400.0
2011-04-29 13:40:00,6.97,6.97,6.97,6.97,56000.0,6.1158,6.1158,6.1158,6.1158,56000.0
2011-04-29 13:50:00,6.97,6.98,6.97,6.97,141600.0,6.1158,6.1246,6.1158,6.1158,141600.0
2011-04-29 14:00:00,6.97,6.98,6.97,6.98,72800.0,6.1158,6.1246,6.1158,6.1246,72800.0
2011-04-29 14:10:00,6.98,6.98,6.98,6.98,42400.0,6.1246,6.1246,6.1246,6.1246,42400.0
2011-04-29 14:20:00,6.98,6.98,6.97,6.97,37600.0,6.1246,6.1246,6.1158,6.1158,37600.0
2011-04-29 14:30:00,6.97,6.99,6.97,6.99,50400.0,6.1158,6.1333,6.1158,6.1333,50400.0
2011-04-29 14:40:00,6.99,6.99,6.98,6.98,76800.0,6.1333,6.1333,6.1246,6.1246,76800.0
2011-04-29 14:50:00,6.98,6.98,6.98,6.98,84800.0,6.1246,6.1246,6.1246,6.1246,84800.0
2011-04-29 15:00:00,6.98,6.98,6.97,6.98,101600.0,6.1246,6.1246,6.1158,6.1246,101600.0
2011-04-29 15:10:00,6.98,6.98,6.97,6.97,87200.0,6.1246,6.1246,6.1158,6.1158,87200.0
2011-04-29 15:20:00,6.97,6.98,6.97,6.98,92800.0,6.1158,6.1246,6.1158,6.1246,92800.0
2011-04-29 15:30:00,6.98,6.99,6.98,6.99,131200.0,6.1246,6.1333,6.1246,6.1333,131200.0
2011-04-29 15:40:00,6.99,6.99,6.98,6.99,425600.0,6.1333,6.1333,6.1246,6.1333,425600.0
2011-04-29 15:50:00,6.99,6.99,6.97,6.99,639200.0,6.1333,6.1333,6.1158,6.1333,639200.0
2011-05-02 09:30:00,7.02,7.04,6.99,7.02,172800.0,6.1597,6.1772,6.1333,6.1597,172800.0
2011-05-02 09:40:00,7.03,7.03,6.99,7.01,206400.0,6.1684,6.1684,6.1333,6.1509,206400.0
2011-05-02 09:50:00,7.01,7.01,7.0,7.01,126400.0,6.1509,6.1509,6.1421,6.1509,126400.0
2011-05-02 10:00:00,7.01,7.01,7.0,7.01,122400.0,6.1509,6.1509,6.1421,6.1509,122400.0
2011-05-02 10:10:00,7.01,7.01,7.01,7.01,119200.0,6.1509,6.1509,6.1509,6.1509,119200.0
2011-05-02 10:20:00,7.01,7.02,7.01,7.02,141600.0,6.1509,6.1597,6.1509,6.1597,141600.0
2011-05-02 10:30:00,7.02,7.02,7.01,7.02,108000.0,6.1597,6.1597,6.1509,6.1597,108000.0
2011-05-02 10:40:00,7.02,7.03,7.02,7.03,48800.0,6.1597,6.1684,6.1597,6.1684,48800.0
2011-05-02 10:50:00,7.02,7.03,7.02,7.03,116800.0,6.1597,6.1684,6.1597,6.1684,116800.0
2011-05-02 11:00:00,7.03,7.03,7.03,7.03,35200.0,6.1684,6.1684,6.1684,6.1684,35200.0
2011-05-02 11:10:00,7.03,7.03,7.03,7.03,72000.0,6.1684,6.1684,6.1684,6.1684,72000.0
2011-05-02 11:20:00,7.03,7.03,7.0,7.0,197600.0,6.1684,6.1684,6.1421,6.1421,197600.0
2011-05-02 11:30:00,7.0,7.01,7.0,7.01,78400.0,6.1421,6.1509,6.1421,6.1509,78400.0
2011-05-02 11:40:00,7.01,7.02,7.01,7.01,195200.0,6.1509,6.1597,6.1509,6.1509,195200.0
2011-05-02 11:50:00,7.01,7.02,7.01,7.02,189600.0,6.1509,6.1597,6.1509,6.1597,189600.0
2011-05-02 12:00:00,7.01,7.02,7.01,7.01,115200.0,6.1509,6.1597,6.1509,6.1509,115200.0
2011-05-02 12:10:00,7.01,7.02,7.01,7.01,95200.0,6.1509,6.1597,6.1509,6.1509,95200.0
2011-05-02 12:20:00,7.01,7.01,7.0,7.0,236000.0,6.1509,6.1509,6.1421,6.1421,236000.0
2011-05-02 12:30:00,7.0,7.0,7.0,7.0,122400.0,6.1421,6.1421,6.1421,6.1421,122400.0
2011-05-02 12:40:00,7.0,7.01,7.0,7.0,96000.0,6.1421,6.1509,6.1421,6.1421,96000.0
2011-05-02 12:50:00,7.0,7.01,7.0,7.01,87200.0,6.1421,6.1509,6.1421,6.1509,87200.0
2011-05-02 13:00:00,7.01,7.01,7.0,7.01,115200.0,6.1509,6.1509,6.1421,6.1509,115200.0
2011-05-02 13:10:00,7.01,7.01,7.01,7.01,66400.0,6.1509,6.1509,6.1509,6.1509,66400.0
2011-05-02 13:20:00,7.01,7.02,7.01,7.02,67200.0,6.1509,6.1597,6.1509,6.1597,67200.0
2011-05-02 13:30:00,7.01,7.02,7.01,7.01,72800.0,6.1509,6.1597,6.1509,6.1509,72800.0
2011-05-02 13:40:00,7.01,7.01,7.01,7.01,56800.0,6.1509,6.1509,6.1509,6.1509,56800.0
2011-05-02 13:50:00,7.01,7.01,7.01,7.01,103200.0,6.1509,6.1509,6.1509,6.1509,103200.0
2011-05-02 14:00:00,7.01,7.02,7.01,7.02,83200.0,6.1509,6.1597,6.1509,6.1597,83200.0
2011-05-02 14:10:00,7.01,7.02,7.01,7.01,60000.0,6.1509,6.1597,6.1509,6.1509,60000.0
2011-05-02 14:20:00,7.01,7.02,7.0,7.01,101600.0,6.1509,6.1597,6.1421,6.1509,101600.0
2011-05-02 14:30:00,7.01,7.01,7.01,7.01,96800.0,6.1509,6.1509,6.1509,6.1509,96800.0
2011-05-02 14:40:00,7.01,7.01,7.01,7.01,56000.0,6.1509,6.1509,6.1509,6.1509,56000.0
2011-05-02 14:50:00,7.01,7.01,7.0,7.0,128000.0,6.1509,6.1509,6.1421,6.1421,128000.0
2011-05-02 15:00:00,7.0,7.01,6.99,7.01,126400.0,6.1421,6.1509,6.1333,6.1509,126400.0
2011-05-02 15:10:00,7.01,7.01,7.0,7.0,65600.0,6.1509,6.1509,6.1421,6.1421,65600.0
2011-05-02 15:20:00,7.0,7.0,6.99,6.99,152000.0,6.1421,6.1421,6.1333,6.1333,152000.0
2011-05-02 15:30:00,6.99,7.0,6.98,7.0,279200.0,6.1333,6.1421,6.1246,6.1421,279200.0
2011-05-02 15:40:00,7.0,7.01,6.99,7.01,321600.0,6.1421,6.1509,6.1333,6.1509,321600.0
2011-05-02 15:50:00,7.01,7.01,6.99,7.0,697600.0,6.1509,6.1509,6.1333,6.1421,697600.0
2011-05-03 09:30:00,6.99,7.0,6.96,6.99,271200.0,6.1333,6.1421,6.107,6.1333,271200.0
2011-05-03 09:40:00,6.99,7.0,6.96,6.98,284800.0,6.1333,6.1421,6.107,6.1246,284800.0
2011-05-03 09:50:00,6.98,7.02,6.97,7.01,205600.0,6.1246,6.1597,6.1158,6.1509,205600.0
2011-05-03 10:00:00,7.01,7.03,7.0,7.01,261600.0,6.1509,6.1684,6.1421,6.1509,261600.0
2011-05-03 10:10:00,7.01,7.02,6.99,6.99,328800.0,6.1509,6.1597,6.1333,6.1333,328800.0
2011-05-03 10:20:00,6.99,7.0,6.98,6.98,208000.0,6.1333,6.1421,6.1246,6.1246,208000.0
2011-05-03 10:30:00,6.98,6.98,6.96,6.96,119200.0,6.1246,6.1246,6.107,6.107,119200.0
2011-05-03 10:40:00,6.96,6.96,6.93,6.95,435200.0,6.107,6.107,6.0807,6.0982,435200.0
2011-05-03 10:50:00,6.95,6.95,6.92,6.93,201600.0,6.0982,6.0982,6.0719,6.0807,201600.0
2011-05-03 11:00:00,6.93,6.94,6.93,6.93,60000.0,6.0807,6.0895,6.0807,6.0807,60000.0
2011-05-03 11:10:00,6.94,6.95,6.94,6.95,79200.0,6.0895,6.0982,6.0895,6.0982,79200.0
2011-05-03 11:20:00,6.95,6.95,6.93,6.94,96800.0,6.0982,6.0982,6.0807,6.0895,96800.0
2011-05-03 11:30:00,6.94,6.95,6.94,6.95,40800.0,6.0895,6.0982,6.0895,6.0982,40800.0
2011-05-03 11:40:00,6.95,6.95,6.94,6.94,88000.0,6.0982,6.0982,6.0895,6.0895,88000.0
2011-05-03 11:50:00,6.94,6.95,6.94,6.94,63200.0,6.0895,6.0982,6.0895,6.0895,63200.0
2011-05-03 12:00:00,6.94,6.95,6.94,6.95,133600.0,6.0895,6.0982,6.0895,6.0982,133600.0
2011-05-03 12:10:00,6.95,6.95,6.95,6.95,86400.0,6.0982,6.0982,6.0982,6.0982,86400.0
2011-05-03 12:20:00,6.95,6.95,6.94,6.94,121600.0,6.0982,6.0982,6.0895,6.0895,121600.0
2011-05-03 12:30:00,6.94,6.95,6.94,6.94,52800.0,6.0895,6.0982,6.0895,6.0895,52800.0
2011-05-03 12:40:00,6.94,6.94,6.93,6.94,27200.0,6.0895,6.0895,6.0807,6.0895,27200.0
2011-05-03 12:50:00,6.94,6.94,6.93,6.93,36800.0,6.0895,6.0895,6.0807,6.0807,36800.0
2011-05-03 13:00:00,6.93,6.93,6.92,6.93,18400.0,6.0807,6.0807,6.0719,6.0807,18400.0
2011-05-03 13:10:00,6.93,6.94,6.93,6.94,40000.0,6.0807,6.0895,6.0807,6.0895,40000.0
2011-05-03 13:20:00,6.93,6.93,6.91,6.92,103200.0,6.0807,6.0807,6.0631,6.0719,103200.0
2011-05-03 13:30:00,6.91,6.92,6.91,6.92,71200.0,6.0631,6.0719,6.0631,6.0719,71200.0
2011-05-03 13:40:00,6.92,6.92,6.9,6.91,108800.0,6.0719,6.0719,6.0544,6.0631,108800.0
2011-05-03 13:50:00,6.91,6.92,6.91,6.92,72000.0,6.0631,6.0719,6.0631,6.0719,72000.0
2011-05-03 14:00:00,6.92,6.92,6.91,6.91,167200.0,6.0719,6.0719,6.0631,6.0631,167200.0
2011-05-03 14:10:00,6.91,6.92,6.89,6.91,74400.0,6.0631,6.0719,6.0456,6.0631,74400.0
2011-05-03 14:20:00,6.91,6.91,6.89,6.91,110400.0,6.0631,6.0631,6.0456,6.0631,110400.0
2011-05-03 14:30:00,6.91,6.92,6.91,6.91,180000.0,6.0631,6.0719,6.0631,6.0631,180000.0
2011-05-03 14:40:00,6.91,6.92,6.91,6.92,140000.0,6.0631,6.0719,6.0631,6.0719,140000.0
2011-05-03 14:50:00,6.92,6.92,6.89,6.91,171200.0,6.0719,6.0719,6.0456,6.0631,171200.0
2011-05-03 15:00:00,6.91,6.92,6.91,6.92,102400.0,6.0631,6.0719,6.0631,6.0719,102400.0
2011-05-03 15:10:00,6.92,6.92,6.92,6.92,188000.0,6.0719,6.0719,6.0719,6.0719,188000.0
2011-05-03 15:20:00,6.92,6.93,6.92,6.93,230400.0,6.0719,6.0807,6.0719,6.0807,230400.0
2011-05-03 15:30:00,6.92,6.93,6.91,6.92,228800.0,6.0719,6.0807,6.0631,6.0719,228800.0
2011-05-03 15:40:00,6.92,6.93,6.92,6.93,304000.0,6.0719,6.0807,6.0719,6.0807,304000.0
2011-05-03 15:50:00,6.93,6.95,6.93,6.94,414400.0,6.0807,6.0982,6.0807,6.0895,414400.0
2011-05-04 09:30:00,6.93,6.93,6.88,6.91,124000.0,6.0807,6.0807,6.0368,6.0631,124000.0
2011-05-04 09:40:00,6.9,6.92,6.87,6.91,144000.0,6.0544,6.0719,6.0281,6.0631,144000.0
2011-05-04 09:50:00,6.91,6.91,6.85,6.87,203200.0,6.0631,6.0631,6.0105,6.0281,203200.0
2011-05-04 10:00:00,6.87,6.87,6.83,6.84,232000.0,6.0281,6.0281,5.993,6.0017,232000.0
2011-05-04 10:10:00,6.83,6.86,6.83,6.84,150400.0,5.993,6.0193,5.993,6.0017,150400.0
2011-05-04 10:20:00,6.84,6.85,6.82,6.82,163200.0,6.0017,6.0105,5.9842,5.9842,163200.0
2011-05-04 10:30:00,6.82,6.83,6.81,6.82,251200.0,5.9842,5.993,5.9754,5.9842,251200.0
2011-05-04 10:40:00,6.82,6.82,6.8,6.8,221600.0,5.9842,5.9842,5.9666,5.9666,221600.0
2011-05-04 10:50:00,6.8,6.83,6.8,6.83,401600.0,5.9666,5.993,5.9666,5.993,401600.0
2011-05-04 11:00:00,6.83,6.83,6.82,6.82,124000.0,5.993,5.993,5.9842,5.9842,124000.0
2011-05-04 11:10:00,6.83,6.83,6.8,6.81,170400.0,5.993,5.993,5.9666,5.9754,170400.0
2011-05-04 11:20:00,6.81,6.82,6.81,6.82,100000.0,5.9754,5.9842,5.9754,5.9842,100000.0
2011-05-04 11:30:00,6.82,6.82,6.8,6.81,95200.0,5.9842,5.9842,5.9666,5.9754,95200.0
2011-05-04 11:40:00,6.81,6.81,6.8,6.81,88800.0,5.9754,5.9754,5.9666,5.9754,88800.0
2011-05-04 11:50:00,6.81,6.82,6.8,6.82,148800.0,5.9754,5.9842,5.9666,5.9842,148800.0
2011-05-04 12:00:00,6.82,6.83,6.81,6.82,240000.0,5.9842,5.993,5.9754,5.9842,240000.0
2011-05-04 12:10:00,6.82,6.82,6.81,6.82,48000.0,5.9842,5.9842,5.9754,5.9842,48000.0
2011-05-04 12:20:00,6.82,6.82,6.8,6.8,76000.0,5.9842,5.9842,5.9666,5.9666,76000.0
2011-05-04 12:30:00,6.81,6.83,6.81,6.82,100800.0,5.9754,5.993,5.9754,5.9842,100800.0
2011-05-04 12:40:00,6.82,6.83,6.81,6.82,190400.0,5.9842,5.993,5.9754,5.9842,190400.0
2011-05-04 12:50:00,6.82,6.84,6.81,6.83,76000.0,5.9842,6.0017,5.9754,5.993,76000.0
2011-05-04 13:00:00,6.83,6.85,6.83,6.84,114400.0,5.993,6.0105,5.993,6.0017,114400.0
2011-05-04 13:10:00,6.84,6.85,6.83,6.85,86400.0,6.0017,6.0105,5.993,6.0105,86400.0
2011-05-04 13:20:00,6.85,6.86,6.85,6.85,84000.0,6.0105,6.0193,6.0105,6.0105,84000.0
2011-05-04 13:30:00,6.85,6.86,6.85,6.86,80800.0,6.0105,6.0193,6.0105,6.0193,80800.0
2011-05-04 13:40:00,6.86,6.87,6.86,6.86,64800.0,6.0193,6.0281,6.0193,6.0193,64800.0
2011-05-04 13:50:00,6.86,6.88,6.86,6.88,81600.0,6.0193,6.0368,6.0193,6.0368,81600.0
2011-05-04 14:00:00,6.88,6.88,6.87,6.87,75200.0,6.0368,6.0368,6.0281,6.0281,75200.0
2011-05-04 14:10:00,6.87,6.89,6.87,6.89,76000.0,6.0281,6.0456,6.0281,6.0456,76000.0
2011-05-04 14:20:00,6.89,6.9,6.89,6.9,96000.0,6.0456,6.0544,6.0456,6.0544,96000.0
2011-05-04 14:30:00,6.89,6.9,6.89,6.9,94400.0,6.0456,6.0544,6.0456,6.0544,94400.0
2011-05-04 14:40:00,6.9,6.91,6.89,6.9,136800.0,6.0544,6.0631,6.0456,6.0544,136800.0
2011-05-04 14:50:00,6.9,6.91,6.88,6.89,100000.0,6.0544,6.0631,6.0368,6.0456,100000.0
2011-05-04 15:00:00,6.89,6.89,6.87,6.87,140800.0,6.0456,6.0456,6.0281,6.0281,140800.0
2011-05-04 15:10:00,6.88,6.88,6.87,6.88,112800.0,6.0368,6.0368,6.0281,6.0368,112800.0
2011-05-04 15:20:00,6.88,6.89,6.87,6.89,107200.0,6.0368,6.0456,6.0281,6.0456,107200.0
2011-05-04 15:30:00,6.88,6.89,6.87,6.88,296000.0,6.0368,6.0456,6.0281,6.0368,296000.0
2011-05-04 15:40:00,6.88,6.88,6.86,6.87,412800.0,6.0368,6.0368,6.0193,6.0281,412800.0
2011-05-04 15:50:00,6.87,6.87,6.85,6.86,376000.0,6.0281,6.0281,6.0105,6.0193,376000.0
2011-05-05 09:30:00,6.82,6.88,6.82,6.87,201600.0,5.9842,6.0368,5.9842,6.0281,201600.0
2011-05-05 09:40:00,6.88,6.89,6.87,6.88,132000.0,6.0368,6.0456,6.0281,6.0368,132000.0
2011-05-05 09:50:00,6.89,6.89,6.87,6.87,207200.0,6.0456,6.0456,6.0281,6.0281,207200.0
2011-05-05 10:00:00,6.87,6.88,6.87,6.87,432800.0,6.0281,6.0368,6.0281,6.0281,432800.0
2011-05-05 10:10:00,6.87,6.88,6.87,6.88,174400.0,6.0281,6.0368,6.0281,6.0368,174400.0
2011-05-05 10:20:00,6.88,6.88,6.87,6.88,167200.0,6.0368,6.0368,6.0281,6.0368,167200.0
2011-05-05 10:30:00,6.87,6.89,6.87,6.88,215200.0,6.0281,6.0456,6.0281,6.0368,215200.0
2011-05-05 10:40:00,6.88,6.89,6.88,6.88,81600.0,6.0368,6.0456,6.0368,6.0368,81600.0
2011-05-05 10:50:00,6.89,6.89,6.87,6.88,63200.0,6.0456,6.0456,6.0281,6.0368,63200.0
2011-05-05 11:00:00,6.88,6.89,6.86,6.87,148000.0,6.0368,6.0456,6.0193,6.0281,148000.0
2011-05-05 11:10:00,6.87,6.87,6.86,6.87,128800.0,6.0281,6.0281,6.0193,6.0281,128800.0
2011-05-05 11:20:00,6.87,6.88,6.87,6.88,47200.0,6.0281,6.0368,6.0281,6.0368,47200.0
2011-05-05 11:30:00,6.88,6.9,6.88,6.9,128800.0,6.0368,6.0544,6.0368,6.0544,128800.0
2011-05-05 11:40:00,6.9,6.92,6.9,6.91,72000.0,6.0544,6.0719,6.0544,6.0631,72000.0
2011-05-05 11:50:00,6.91,6.92,6.91,6.92,348000.0,6.0631,6.0719,6.0631,6.0719,348000.0
2011-05-05 12:00:00,6.92,6.95,6.92,6.94,310400.0,6.0719,6.0982,6.0719,6.0895,310400.0
2011-05-05 12:10:00,6.94,6.95,6.93,6.93,155200.0,6.0895,6.0982,6.0807,6.0807,155200.0
2011-05-05 12:20:00,6.93,6.96,6.93,6.95,117600.0,6.0807,6.107,6.0807,6.0982,117600.0
2011-05-05 12:30:00,6.95,6.95,6.94,6.94,85600.0,6.0982,6.0982,6.0895,6.0895,85600.0
2011-05-05 12:40:00,6.94,6.95,6.94,6.95,98400.0,6.0895,6.0982,6.0895,6.0982,98400.0
2011-05-05 12:50:00,6.95,6.96,6.95,6.95,184800.0,6.0982,6.107,6.0982,6.0982,184800.0
2011-05-05 13:00:00,6.95,6.97,6.95,6.97,213600.0,6.0982,6.1158,6.0982,6.1158,213600.0
2011-05-05 13:10:00,6.97,6.98,6.97,6.98,169600.0,6.1158,6.1246,6.1158,6.1246,169600.0
2011-05-05 13:20:00,6.98,6.98,6.98,6.98,105600.0,6.1246,6.1246,6.1246,6.1246,105600.0
2011-05-05 13:30:00,6.98,6.98,6.95,6.96,128000.0,6.1246,6.1246,6.0982,6.107,128000.0
2011-05-05 13:40:00,6.96,6.96,6.95,6.95,88000.0,6.107,6.107,6.0982,6.0982,88000.0
2011-05-05 13:50:00,6.95,6.96,6.95,6.96,85600.0,6.0982,6.107,6.0982,6.107,85600.0
2011-05-05 14:00:00,6.96,6.96,6.94,6.94,77600.0,6.107,6.107,6.0895,6.0895,77600.0
2011-05-05 14:10:00,6.94,6.95,6.93,6.95,88000.0,6.0895,6.0982,6.0807,6.0982,88000.0
2011-05-05 14:20:00,6.95,6.96,6.95,6.96,96800.0,6.0982,6.107,6.0982,6.107,96800.0
2011-05-05 14:30:00,6.96,6.96,6.95,6.96,200000.0,6.107,6.107,6.0982,6.107,200000.0
2011-05-05 14:40:00,6.96,6.96,6.93,6.94,100800.0,6.107,6.107,6.0807,6.0895,100800.0
2011-05-05 14:50:00,6.94,6.94,6.91,6.92,378400.0,6.0895,6.0895,6.0631,6.0719,378400.0
2011-05-05 15:00:00,6.92,6.92,6.9,6.9,282400.0,6.0719,6.0719,6.0544,6.0544,282400.0
2011-05-05 15:10:00,6.9,6.9,6.88,6.89,492000.0,6.0544,6.0544,6.0368,6.0456,492000.0
2011-05-05 15:20:00,6.89,6.89,6.84,6.85,533600.0,6.0456,6.0456,6.0017,6.0105,533600.0
2011-05-05 15:30:00,6.84,6.88,6.84,6.88,329600.0,6.0017,6.0368,6.0017,6.0368,329600.0
2011-05-05 15:40:00,6.88,6.89,6.86,6.87,774400.0,6.0368,6.0456,6.0193,6.0281,774400.0
2011-05-05 15:50:00,6.87,6.89,6.86,6.89,836800.0,6.0281,6.0456,6.0193,6.0456,836800.0
2011-05-06 09:30:00,6.97,7.04,6.97,7.03,437600.0,6.1158,6.1772,6.1158,6.1684,437600.0
2011-05-06 09:40:00,7.03,7.04,7.0,7.0,250400.0,6.1684,6.1772,6.1421,6.1421,250400.0
2011-05-06 09:50:00,7.0,7.02,7.0,7.02,374400.0,6.1421,6.1597,6.1421,6.1597,374400.0
2011-05-06 10:00:00,7.02,7.02,6.99,7.0,578400.0,6.1597,6.1597,6.1333,6.1421,578400.0
2011-05-06 10:10:00,6.99,7.01,6.99,7.0,206400.0,6.1333,6.1509,6.1333,6.1421,206400.0
2011-05-06 10:20:00,7.0,7.02,7.0,7.01,250400.0,6.1421,6.1597,6.1421,6.1509,250400.0
2011-05-06 10:30:00,7.01,7.02,7.0,7.02,115200.0,6.1509,6.1597,6.1421,6.1597,115200.0
2011-05-06 10:40:00,7.03,7.03,7.02,7.03,161600.0,6.1684,6.1684,6.1597,6.1684,161600.0
2011-05-06 10:50:00,7.03,7.04,7.03,7.03,169600.0,6.1684,6.1772,6.1684,6.1684,169600.0
2011-05-06 11:00:00,7.04,7.04,7.02,7.02,334400.0,6.1772,6.1772,6.1597,6.1597,334400.0
2011-05-06 11:10:00,7.02,7.04,7.02,7.03,428000.0,6.1597,6.1772,6.1597,6.1684,428000.0
2011-05-06 11:20:00,7.03,7.04,7.02,7.03,180000.0,6.1684,6.1772,6.1597,6.1684,180000.0
2011-05-06 11:30:00,7.03,7.04,7.02,7.02,189600.0,6.1684,6.1772,6.1597,6.1597,189600.0
2011-05-06 11:40:00,7.03,7.03,7.02,7.03,264000.0,6.1684,6.1684,6.1597,6.1684,264000.0
2011-05-06 11:50:00,7.03,7.03,7.0,7.0,536000.0,6.1684,6.1684,6.1421,6.1421,536000.0
2011-05-06 12:00:00,7.0,7.0,6.98,6.98,244800.0,6.1421,6.1421,6.1246,6.1246,244800.0
2011-05-06 12:10:00,6.98,7.0,6.97,6.97,193600.0,6.1246,6.1421,6.1158,6.1158,193600.0
2011-05-06 12:20:00,6.97,7.0,6.97,6.98,102400.0,6.1158,6.1421,6.1158,6.1246,102400.0
2011-05-06 12:30:00,6.98,6.99,6.97,6.97,92800.0,6.1246,6.1333,6.1158,6.1158,92800.0
2011-05-06 12:40:00,6.97,6.97,6.94,6.95,171200.0,6.1158,6.1158,6.0895,6.0982,171200.0
2011-05-06 12:50:00,6.95,6.95,6.94,6.95,107200.0,6.0982,6.0982,6.0895,6.0982,107200.0
2011-05-06 13:00:00,6.95,6.96,6.95,6.96,82400.0,6.0982,6.107,6.0982,6.107,82400.0
2011-05-06 13:10:00,6.96,6.96,6.92,6.93,236800.0,6.107,6.107,6.0719,6.0807,236800.0
2011-05-06 13:20:00,6.93,6.95,6.92,6.95,119200.0,6.0807,6.0982,6.0719,6.0982,119200.0
2011-05-06 13:30:00,6.95,6.95,6.93,6.94,138400.0,6.0982,6.0982,6.0807,6.0895,138400.0
2011-05-06 13:40:00,6.95,6.95,6.93,6.94,146400.0,6.0982,6.0982,6.0807,6.0895,146400.0
2011-05-06 13:50:00,6.94,6.95,6.94,6.94,92000.0,6.0895,6.0982,6.0895,6.0895,92000.0
2011-05-06 14:00:00,6.94,6.95,6.93,6.95,116800.0,6.0895,6.0982,6.0807,6.0982,116800.0
2011-05-06 14:10:00,6.95,6.96,6.95,6.96,139200.0,6.0982,6.107,6.0982,6.107,139200.0
2011-05-06 14:20:00,6.96,6.96,6.93,6.94,126400.0,6.107,6.107,6.0807,6.0895,126400.0
2011-05-06 14:30:00,6.94,6.94,6.91,6.92,202400.0,6.0895,6.0895,6.0631,6.0719,202400.0
2011-05-06 14:40:00,6.92,6.94,6.92,6.93,288800.0,6.0719,6.0895,6.0719,6.0807,288800.0
2011-05-06 14:50:00,6.93,6.95,6.93,6.94,380800.0,6.0807,6.0982,6.0807,6.0895,380800.0
2011-05-06 15:00:00,6.94,6.95,6.93,6.95,192000.0,6.0895,6.0982,6.0807,6.0982,192000.0
2011-05-06 15:10:00,6.95,6.96,6.94,6.95,157600.0,6.0982,6.107,6.0895,6.0982,157600.0
2011-05-06 15:20:00,6.95,6.95,6.93,6.94,107200.0,6.0982,6.0982,6.0807,6.0895,107200.0
2011-05-06 15:30:00,6.94,6.95,6.94,6.95,179200.0,6.0895,6.0982,6.0895,6.0982,179200.0
2011-05-06 15:40:00,6.95,6.97,6.95,6.96,226400.0,6.0982,6.1158,6.0982,6.107,226400.0
2011-05-06 15:50:00,6.96,6.97,6.95,6.95,396800.0,6.107,6.1158,6.0982,6.0982,396800.0
2011-05-09 09:30:00,6.96,6.96,6.94,6.95,46400.0,6.107,6.107,6.0895,6.0982,46400.0
2011-05-09 09:40:00,6.95,6.96,6.94,6.94,175200.0,6.0982,6.107,6.0895,6.0895,175200.0
2011-05-09 09:50:00,6.94,6.95,6.93,6.95,123200.0,6.0895,6.0982,6.0807,6.0982,123200.0
2011-05-09 10:00:00,6.96,6.98,6.94,6.97,131200.0,6.107,6.1246,6.0895,6.1158,131200.0
2011-05-09 10:10:00,6.97,7.0,6.97,6.97,116800.0,6.1158,6.1421,6.1158,6.1158,116800.0
2011-05-09 10:20:00,6.97,6.98,6.96,6.96,108800.0,6.1158,6.1246,6.107,6.107,108800.0
2011-05-09 10:30:00,6.96,6.96,6.93,6.93,110400.0,6.107,6.107,6.0807,6.0807,110400.0
2011-05-09 10:40:00,6.93,6.93,6.92,6.93,69600.0,6.0807,6.0807,6.0719,6.0807,69600.0
2011-05-09 10:50:00,6.93,6.95,6.93,6.95,50400.0,6.0807,6.0982,6.0807,6.0982,50400.0
2011-05-09 11:00:00,6.95,6.95,6.94,6.94,63200.0,6.0982,6.0982,6.0895,6.0895,63200.0
2011-05-09 11:10:00,6.94,6.94,6.93,6.94,42400.0,6.0895,6.0895,6.0807,6.0895,42400.0
2011-05-09 11:20:00,6.94,6.95,6.94,6.94,68000.0,6.0895,6.0982,6.0895,6.0895,68000.0
2011-05-09 11:30:00,6.95,6.95,6.94,6.95,34400.0,6.0982,6.0982,6.0895,6.0982,34400.0
2011-05-09 11:40:00,6.95,6.95,6.94,6.95,68000.0,6.0982,6.0982,6.0895,6.0982,68000.0
2011-05-09 11:50:00,6.95,6.98,6.95,6.98,108800.0,6.0982,6.1246,6.0982,6.1246,108800.0
2011-05-09 12:00:00,6.98,7.0,6.97,7.0,57600.0,6.1246,6.1421,6.1158,6.1421,57600.0
2011-05-09 12:10:00,7.0,7.01,6.99,7.01,111200.0,6.1421,6.1509,6.1333,6.1509,111200.0
2011-05-09 12:20:00,7.01,7.01,7.0,7.0,120000.0,6.1509,6.1509,6.1421,6.1421,120000.0
2011-05-09 12:30:00,7.0,7.0,6.99,6.99,113600.0,6.1421,6.1421,6.1333,6.1333,113600.0
2011-05-09 12:40:00,6.99,6.99,6.98,6.98,52800.0,6.1333,6.1333,6.1246,6.1246,52800.0
2011-05-09 12:50:00,6.99,6.99,6.98,6.98,120000.0,6.1333,6.1333,6.1246,6.1246,120000.0
2011-05-09 13:00:00,6.98,6.99,6.98,6.98,82400.0,6.1246,6.1333,6.1246,6.1246,82400.0
2011-05-09 13:10:00,6.98,6.99,6.98,6.98,21600.0,6.1246,6.1333,6.1246,6.1246,21600.0
2011-05-09 13:20:00,6.98,6.99,6.97,6.98,22400.0,6.1246,6.1333,6.1158,6.1246,22400.0
2011-05-09 13:30:00,6.98,6.99,6.98,6.99,36800.0,6.1246,6.1333,6.1246,6.1333,36800.0
2011-05-09 13:40:00,6.99,7.0,6.99,7.0,86400.0,6.1333,6.1421,6.1333,6.1421,86400.0
2011-05-09 13:50:00,7.0,7.0,6.99,6.99,59200.0,6.1421,6.1421,6.1333,6.1333,59200.0
2011-05-09 14:00:00,6.99,6.99,6.98,6.99,104800.0,6.1333,6.1333,6.1246,6.1333,104800.0
2011-05-09 14:10:00,6.99,6.99,6.98,6.98,104000.0,6.1333,6.1333,6.1246,6.1246,104000.0
2011-05-09 14:20:00,6.98,6.99,6.98,6.99,50400.0,6.1246,6.1333,6.1246,6.1333,50400.0
2011-05-09 14:30:00,6.99,7.0,6.99,7.0,128000.0,6.1333,6.1421,6.1333,6.1421,128000.0
2011-05-09 14:40:00,7.0,7.0,6.99,6.99,72000.0,6.1421,6.1421,6.1333,6.1333,72000.0
2011-05-09 14:50:00,6.99,6.99,6.98,6.98,91200.0,6.1333,6.1333,6.1246,6.1246,91200.0
2011-05-09 15:00:00,6.98,6.99,6.98,6.98,97600.0,6.1246,6.1333,6.1246,6.1246,97600.0
2011-05-09 15:10:00,6.98,6.98,6.97,6.98,128800.0,6.1246,6.1246,6.1158,6.1246,128800.0
2011-05-09 15:20:00,6.98,6.98,6.97,6.98,94400.0,6.1246,6.1246,6.1158,6.1246,94400.0
2011-05-09 15:30:00,6.98,6.99,6.98,6.99,162400.0,6.1246,6.1333,6.1246,6.1333,162400.0
2011-05-09 15:40:00,6.99,7.0,6.98,7.0,361600.0,6.1333,6.1421,6.1246,6.1421,361600.0
2011-05-09 15:50:00,7.0,7.0,6.98,6.99,468000.0,6.1421,6.1421,6.1246,6.1333,468000.0
2011-05-10 09:30:00,7.0,7.0,6.97,6.99,152800.0,6.1421,6.1421,6.1158,6.1333,152800.0
2011-05-10 09:40:00,6.99,7.0,6.97,7.0,141600.0,6.1333,6.1421,6.1158,6.1421,141600.0
2011-05-10 09:50:00,7.0,7.04,7.0,7.03,143200.0,6.1421,6.1772,6.1421,6.1684,143200.0
2011-05-10 10:00:00,7.03,7.04,7.02,7.02,106400.0,6.1684,6.1772,6.1597,6.1597,106400.0
2011-05-10 10:10:00,7.02,7.04,7.02,7.04,57600.0,6.1597,6.1772,6.1597,6.1772,57600.0
2011-05-10 10:20:00,7.04,7.07,7.04,7.06,211200.0,6.1772,6.2035,6.1772,6.1948,211200.0
2011-05-10 10:30:00,7.06,7.07,7.06,7.07,88000.0,6.1948,6.2035,6.1948,6.2035,88000.0
2011-05-10 10:40:00,7.06,7.07,7.06,7.07,61600.0,6.1948,6.2035,6.1948,6.2035,61600.0
2011-05-10 10:50:00,7.07,7.08,7.06,7.07,76800.0,6.2035,6.2123,6.1948,6.2035,76800.0
2011-05-10 11:00:00,7.07,7.07,7.06,7.06,76800.0,6.2035,6.2035,6.1948,6.1948,76800.0
2011-05-10 11:10:00,7.06,7.07,7.06,7.06,100800.0,6.1948,6.2035,6.1948,6.1948,100800.0
2011-05-10 11:20:00,7.06,7.06,7.05,7.06,97600.0,6.1948,6.1948,6.186,6.1948,97600.0
2011-05-10 11:30:00,7.06,7.08,7.06,7.07,649600.0,6.1948,6.2123,6.1948,6.2035,649600.0
2011-05-10 11:40:00,7.07,7.08,7.07,7.08,66400.0,6.2035,6.2123,6.2035,6.2123,66400.0
2011-05-10 11:50:00,7.08,7.08,7.07,7.07,98400.0,6.2123,6.2123,6.2035,6.2035,98400.0
2011-05-10 12:00:00,7.07,7.08,7.07,7.08,144800.0,6.2035,6.2123,6.2035,6.2123,144800.0
2011-05-10 12:10:00,7.08,7.08,7.07,7.08,50400.0,6.2123,6.2123,6.2035,6.2123,50400.0
2011-05-10 12:20:00,7.08,7.08,7.07,7.08,72000.0,6.2123,6.2123,6.2035,6.2123,72000.0
2011-05-10 12:30:00,7.07,7.08,7.07,7.08,76800.0,6.2035,6.2123,6.2035,6.2123,76800.0
2011-05-10 12:40:00,7.08,7.08,7.07,7.08,68000.0,6.2123,6.2123,6.2035,6.2123,68000.0
2011-05-10 12:50:00,7.08,7.08,7.07,7.08,63200.0,6.2123,6.2123,6.2035,6.2123,63200.0
2011-05-10 13:00:00,7.08,7.08,7.06,7.06,49600.0,6.2123,6.2123,6.1948,6.1948,49600.0
2011-05-10 13:10:00,7.06,7.07,7.06,7.06,123200.0,6.1948,6.2035,6.1948,6.1948,123200.0
2011-05-10 13:20:00,7.06,7.07,7.06,7.07,60000.0,6.1948,6.2035,6.1948,6.2035,60000.0
2011-05-10 13:30:00,7.07,7.07,7.06,7.07,58400.0,6.2035,6.2035,6.1948,6.2035,58400.0
2011-05-10 13:40:00,7.07,7.07,7.07,7.07,26400.0,6.2035,6.2035,6.2035,6.2035,26400.0
2011-05-10 13:50:00,7.07,7.09,7.07,7.09,300000.0,6.2035,6.2211,6.2035,6.2211,300000.0
2011-05-10 14:00:00,7.09,7.09,7.08,7.08,57600.0,6.2211,6.2211,6.2123,6.2123,57600.0
2011-05-10 14:10:00,7.08,7.09,7.08,7.08,117600.0,6.2123,6.2211,6.2123,6.2123,117600.0
2011-05-10 14:20:00,7.08,7.08,7.07,7.08,161600.0,6.2123,6.2123,6.2035,6.2123,161600.0
2011-05-10 14:30:00,7.08,7.1,7.07,7.1,180000.0,6.2123,6.2299,6.2035,6.2299,180000.0
2011-05-10 14:40:00,7.1,7.11,7.1,7.11,180800.0,6.2299,6.2386,6.2299,6.2386,180800.0
2011-05-10 14:50:00,7.11,7.11,7.11,7.11,112800.0,6.2386,6.2386,6.2386,6.2386,112800.0
2011-05-10 15:00:00,7.11,7.11,7.1,7.11,98400.0,6.2386,6.2386,6.2299,6.2386,98400.0
2011-05-10 15:10:00,7.11,7.12,7.1,7.12,112800.0,6.2386,6.2474,6.2299,6.2474,112800.0
2011-05-10 15:20:00,7.12,7.12,7.11,7.12,181600.0,6.2474,6.2474,6.2386,6.2474,181600.0
2011-05-10 15:30:00,7.12,7.12,7.11,7.11,191200.0,6.2474,6.2474,6.2386,6.2386,191200.0
2011-05-10 15:40:00,7.11,7.12,7.11,7.12,248000.0,6.2386,6.2474,6.2386,6.2474,248000.0
2011-05-10 15:50:00,7.12,7.12,7.11,7.12,761600.0,6.2474,6.2474,6.2386,6.2474,761600.0
2011-05-11 09:30:00,7.1,7.14,7.1,7.13,203200.0,6.2299,6.265,6.2299,6.2562,203200.0
2011-05-11 09:40:00,7.13,7.15,7.11,7.15,160000.0,6.2562,6.2737,6.2386,6.2737,160000.0
2011-05-11 09:50:00,7.15,7.17,7.14,7.16,152000.0,6.2737,6.2913,6.265,6.2825,152000.0
2011-05-11 10:00:00,7.16,7.16,7.13,7.14,212800.0,6.2825,6.2825,6.2562,6.265,212800.0
2011-05-11 10:10:00,7.14,7.16,7.13,7.15,100000.0,6.265,6.2825,6.2562,6.2737,100000.0
2011-05-11 10:20:00,7.15,7.15,7.13,7.14,69600.0,6.2737,6.2737,6.2562,6.265,69600.0
2011-05-11 10:30:00,7.14,7.14,7.09,7.09,145600.0,6.265,6.265,6.2211,6.2211,145600.0
2011-05-11 10:40:00,7.09,7.1,7.08,7.09,423200.0,6.2211,6.2299,6.2123,6.2211,423200.0
2011-05-11 10:50:00,7.09,7.09,7.09,7.09,126400.0,6.2211,6.2211,6.2211,6.2211,126400.0
2011-05-11 11:00:00,7.08,7.1,7.08,7.09,125600.0,6.2123,6.2299,6.2123,6.2211,125600.0
2011-05-11 11:10:00,7.09,7.1,7.08,7.1,121600.0,6.2211,6.2299,6.2123,6.2299,121600.0
2011-05-11 11:20:00,7.1,7.1,7.09,7.09,120000.0,6.2299,6.2299,6.2211,6.2211,120000.0
2011-05-11 11:30:00,7.09,7.09,7.07,7.07,279200.0,6.2211,6.2211,6.2035,6.2035,279200.0
2011-05-11 11:40:00,7.07,7.08,7.05,7.05,147200.0,6.2035,6.2123,6.186,6.186,147200.0
2011-05-11 11:50:00,7.05,7.06,7.02,7.03,291200.0,6.186,6.1948,6.1597,6.1684,291200.0
2011-05-11 12:00:00,7.03,7.03,7.01,7.02,158400.0,6.1684,6.1684,6.1509,6.1597,158400.0
2011-05-11 12:10:00,7.02,7.02,6.96,6.99,217600.0,6.1597,6.1597,6.107,6.1333,217600.0
2011-05-11 12:20:00,6.99,6.99,6.98,6.98,333600.0,6.1333,6.1333,6.1246,6.1246,333600.0
2011-05-11 12:30:00,6.98,7.0,6.97,6.98,220800.0,6.1246,6.1421,6.1158,6.1246,220800.0
2011-05-11 12:40:00,6.98,6.99,6.94,6.95,251200.0,6.1246,6.1333,6.0895,6.0982,251200.0
2011-05-11 12:50:00,6.95,6.97,6.94,6.97,248000.0,6.0982,6.1158,6.0895,6.1158,248000.0
2011-05-11 13:00:00,6.97,6.97,6.95,6.95,261600.0,6.1158,6.1158,6.0982,6.0982,261600.0
2011-05-11 13:10:00,6.95,6.95,6.92,6.92,619200.0,6.0982,6.0982,6.0719,6.0719,619200.0
2011-05-11 13:20:00,6.92,6.93,6.92,6.93,550400.0,6.0719,6.0807,6.0719,6.0807,550400.0
2011-05-11 13:30:00,6.93,6.93,6.9,6.92,481600.0,6.0807,6.0807,6.0544,6.0719,481600.0
2011-05-11 13:40:00,6.92,6.93,6.92,6.92,212800.0,6.0719,6.0807,6.0719,6.0719,212800.0
2011-05-11 13:50:00,6.92,6.93,6.91,6.92,142400.0,6.0719,6.0807,6.0631,6.0719,142400.0
2011-05-11 14:00:00,6.92,6.93,6.92,6.92,308800.0,6.0719,6.0807,6.0719,6.0719,308800.0
2011-05-11 14:10:00,6.92,6.94,6.92,6.94,268000.0,6.0719,6.0895,6.0719,6.0895,268000.0
2011-05-11 14:20:00,6.94,6.94,6.92,6.93,200000.0,6.0895,6.0895,6.0719,6.0807,200000.0
2011-05-11 14:30:00,6.93,6.95,6.93,6.95,172000.0,6.0807,6.0982,6.0807,6.0982,172000.0
2011-05-11 14:40:00,6.95,6.95,6.94,6.95,153600.0,6.0982,6.0982,6.0895,6.0982,153600.0
2011-05-11 14:50:00,6.95,6.95,6.94,6.94,95200.0,6.0982,6.0982,6.0895,6.0895,95200.0
2011-05-11 15:00:00,6.93,6.95,6.93,6.94,94400.0,6.0807,6.0982,6.0807,6.0895,94400.0
2011-05-11 15:10:00,6.94,6.95,6.94,6.95,140000.0,6.0895,6.0982,6.0895,6.0982,140000.0
2011-05-11 15:20:00,6.95,6.96,6.95,6.96,222400.0,6.0982,6.107,6.0982,6.107,222400.0
2011-05-11 15:30:00,6.96,6.96,6.93,6.94,301600.0,6.107,6.107,6.0807,6.0895,301600.0
2011-05-11 15:40:00,6.94,6.95,6.93,6.94,388000.0,6.0895,6.0982,6.0807,6.0895,388000.0
2011-05-11 15:50:00,6.94,6.96,6.94,6.94,605600.0,6.0895,6.107,6.0895,6.0895,605600.0
2011-05-12 09:30:00,6.91,6.92,6.86,6.87,435200.0,6.0631,6.0719,6.0193,6.0281,435200.0
2011-05-12 09:40:00,6.87,6.89,6.85,6.86,255200.0,6.0281,6.0456,6.0105,6.0193,255200.0
2011-05-12 09:50:00,6.87,6.87,6.85,6.87,327200.0,6.0281,6.0281,6.0105,6.0281,327200.0
2011-05-12 10:00:00,6.87,6.88,6.86,6.88,600800.0,6.0281,6.0368,6.0193,6.0368,600800.0
2011-05-12 10:10:00,6.88,6.89,6.87,6.88,615200.0,6.0368,6.0456,6.0281,6.0368,615200.0
2011-05-12 10:20:00,6.88,6.89,6.87,6.88,302400.0,6.0368,6.0456,6.0281,6.0368,302400.0
2011-05-12 10:30:00,6.88,6.89,6.87,6.87,290400.0,6.0368,6.0456,6.0281,6.0281,290400.0
2011-05-12 10:40:00,6.88,6.88,6.87,6.87,201600.0,6.0368,6.0368,6.0281,6.0281,201600.0
2011-05-12 10:50:00,6.87,6.87,6.85,6.86,213600.0,6.0281,6.0281,6.0105,6.0193,213600.0
2011-05-12 11:00:00,6.86,6.87,6.85,6.87,410400.0,6.0193,6.0281,6.0105,6.0281,410400.0
2011-05-12 11:10:00,6.87,6.88,6.87,6.88,463200.0,6.0281,6.0368,6.0281,6.0368,463200.0
2011-05-12 11:20:00,6.88,6.88,6.87,6.88,431200.0,6.0368,6.0368,6.0281,6.0368,431200.0
2011-05-12 11:30:00,6.88,6.89,6.88,6.89,488800.0,6.0368,6.0456,6.0368,6.0456,488800.0
2011-05-12 11:40:00,6.89,6.9,6.89,6.89,276800.0,6.0456,6.0544,6.0456,6.0456,276800.0
2011-05-12 11:50:00,6.89,6.9,6.89,6.89,200000.0,6.0456,6.0544,6.0456,6.0456,200000.0
2011-05-12 12:00:00,6.89,6.9,6.89,6.89,185600.0,6.0456,6.0544,6.0456,6.0456,185600.0
2011-05-12 12:10:00,6.89,6.9,6.89,6.9,100800.0,6.0456,6.0544,6.0456,6.0544,100800.0
2011-05-12 12:20:00,6.89,6.9,6.89,6.89,202400.0,6.0456,6.0544,6.0456,6.0456,202400.0
2011-05-12 12:30:00,6.89,6.91,6.89,6.91,256800.0,6.0456,6.0631,6.0456,6.0631,256800.0
2011-05-12 12:40:00,6.91,6.92,6.91,6.91,200000.0,6.0631,6.0719,6.0631,6.0631,200000.0
2011-05-12 12:50:00,6.92,6.93,6.92,6.93,122400.0,6.0719,6.0807,6.0719,6.0807,122400.0
2011-05-12 13:00:00,6.93,6.95,6.93,6.93,204000.0,6.0807,6.0982,6.0807,6.0807,204000.0
2011-05-12 13:10:00,6.93,6.94,6.92,6.93,211200.0,6.0807,6.0895,6.0719,6.0807,211200.0
2011-05-12 13:20:00,6.93,6.94,6.92,6.93,283200.0,6.0807,6.0895,6.0719,6.0807,283200.0
2011-05-12 13:30:00,6.93,6.93,6.92,6.93,154400.0,6.0807,6.0807,6.0719,6.0807,154400.0
2011-05-12 13:40:00,6.93,6.93,6.92,6.92,93600.0,6.0807,6.0807,6.0719,6.0719,93600.0
2011-05-12 13:50:00,6.92,6.93,6.92,6.92,169600.0,6.0719,6.0807,6.0719,6.0719,169600.0
2011-05-12 14:00:00,6.93,6.93,6.92,6.93,226400.0,6.0807,6.0807,6.0719,6.0807,226400.0
2011-05-12 14:10:00,6.93,6.93,6.92,6.92,115200.0,6.0807,6.0807,6.0719,6.0719,115200.0
2011-05-12 14:20:00,6.92,6.92,6.91,6.91,244000.0,6.0719,6.0719,6.0631,6.0631,244000.0
2011-05-12 14:30:00,6.91,6.92,6.91,6.91,284000.0,6.0631,6.0719,6.0631,6.0631,284000.0
2011-05-12 14:40:00,6.91,6.91,6.9,6.9,332000.0,6.0631,6.0631,6.0544,6.0544,332000.0
2011-05-12 14:50:00,6.9,6.9,6.89,6.9,187200.0,6.0544,6.0544,6.0456,6.0544,187200.0
2011-05-12 15:00:00,6.9,6.91,6.89,6.9,299200.0,6.0544,6.0631,6.0456,6.0544,299200.0
2011-05-12 15:10:00,6.9,6.9,6.88,6.89,443200.0,6.0544,6.0544,6.0368,6.0456,443200.0
2011-05-12 15:20:00,6.89,6.9,6.88,6.9,287200.0,6.0456,6.0544,6.0368,6.0544,287200.0
2011-05-12 15:30:00,6.9,6.91,6.89,6.91,414400.0,6.0544,6.0631,6.0456,6.0631,414400.0
2011-05-12 15:40:00,6.91,6.91,6.9,6.91,512000.0,6.0631,6.0631,6.0544,6.0631,512000.0
2011-05-12 15:50:00,6.91,6.91,6.89,6.9,588000.0,6.0631,6.0631,6.0456,6.0544,588000.0
2011-05-13 09:30:00,6.91,6.93,6.89,6.93,319200.0,6.0631,6.0807,6.0456,6.0807,319200.0
2011-05-13 09:40:00,6.93,6.93,6.9,6.92,167200.0,6.0807,6.0807,6.0544,6.0719,167200.0
2011-05-13 09:50:00,6.92,6.93,6.9,6.91,292000.0,6.0719,6.0807,6.0544,6.0631,292000.0
2011-05-13 10:00:00,6.91,6.92,6.89,6.89,291200.0,6.0631,6.0719,6.0456,6.0456,291200.0
2011-05-13 10:10:00,6.9,6.92,6.9,6.92,156000.0,6.0544,6.0719,6.0544,6.0719,156000.0
2011-05-13 10:20:00,6.92,6.92,6.9,6.91,94400.0,6.0719,6.0719,6.0544,6.0631,94400.0
2011-05-13 10:30:00,6.91,6.93,6.91,6.92,112000.0,6.0631,6.0807,6.0631,6.0719,112000.0
2011-05-13 10:40:00,6.92,6.93,6.91,6.93,100000.0,6.0719,6.0807,6.0631,6.0807,100000.0
2011-05-13 10:50:00,6.93,6.93,6.91,6.91,140000.0,6.0807,6.0807,6.0631,6.0631,140000.0
2011-05-13 11:00:00,6.91,6.91,6.88,6.89,126400.0,6.0631,6.0631,6.0368,6.0456,126400.0
2011-05-13 11:10:00,6.89,6.9,6.88,6.88,103200.0,6.0456,6.0544,6.0368,6.0368,103200.0
2011-05-13 11:20:00,6.88,6.89,6.87,6.88,164000.0,6.0368,6.0456,6.0281,6.0368,164000.0
2011-05-13 11:30:00,6.89,6.9,6.88,6.89,144000.0,6.0456,6.0544,6.0368,6.0456,144000.0
2011-05-13 11:40:00,6.89,6.9,6.89,6.9,164000.0,6.0456,6.0544,6.0456,6.0544,164000.0
2011-05-13 11:50:00,6.9,6.91,6.87,6.87,206400.0,6.0544,6.0631,6.0281,6.0281,206400.0
2011-05-13 12:00:00,6.88,6.89,6.86,6.86,163200.0,6.0368,6.0456,6.0193,6.0193,163200.0
2011-05-13 12:10:00,6.86,6.87,6.84,6.85,124000.0,6.0193,6.0281,6.0017,6.0105,124000.0
2011-05-13 12:20:00,6.85,6.86,6.84,6.86,127200.0,6.0105,6.0193,6.0017,6.0193,127200.0
2011-05-13 12:30:00,6.86,6.88,6.86,6.87,169600.0,6.0193,6.0368,6.0193,6.0281,169600.0
2011-05-13 12:40:00,6.87,6.87,6.86,6.87,121600.0,6.0281,6.0281,6.0193,6.0281,121600.0
2011-05-13 12:50:00,6.87,6.88,6.86,6.87,155200.0,6.0281,6.0368,6.0193,6.0281,155200.0
2011-05-13 13:00:00,6.87,6.88,6.86,6.87,115200.0,6.0281,6.0368,6.0193,6.0281,115200.0
2011-05-13 13:10:00,6.87,6.88,6.87,6.88,64000.0,6.0281,6.0368,6.0281,6.0368,64000.0
2011-05-13 13:20:00,6.88,6.88,6.87,6.88,82400.0,6.0368,6.0368,6.0281,6.0368,82400.0
2011-05-13 13:30:00,6.88,6.88,6.86,6.86,131200.0,6.0368,6.0368,6.0193,6.0193,131200.0
2011-05-13 13:40:00,6.86,6.88,6.86,6.88,80800.0,6.0193,6.0368,6.0193,6.0368,80800.0
2011-05-13 13:50:00,6.88,6.88,6.87,6.87,82400.0,6.0368,6.0368,6.0281,6.0281,82400.0
2011-05-13 14:00:00,6.87,6.89,6.87,6.88,109600.0,6.0281,6.0456,6.0281,6.0368,109600.0
2011-05-13 14:10:00,6.88,6.89,6.88,6.89,148000.0,6.0368,6.0456,6.0368,6.0456,148000.0
2011-05-13 14:20:00,6.89,6.9,6.89,6.9,73600.0,6.0456,6.0544,6.0456,6.0544,73600.0
2011-05-13 14:30:00,6.89,6.9,6.89,6.9,64800.0,6.0456,6.0544,6.0456,6.0544,64800.0
2011-05-13 14:40:00,6.9,6.9,6.89,6.9,91200.0,6.0544,6.0544,6.0456,6.0544,91200.0
2011-05-13 14:50:00,6.9,6.9,6.89,6.89,86400.0,6.0544,6.0544,6.0456,6.0456,86400.0
2011-05-13 15:00:00,6.89,6.9,6.89,6.9,115200.0,6.0456,6.0544,6.0456,6.0544,115200.0
2011-05-13 15:10:00,6.9,6.9,6.88,6.88,81600.0,6.0544,6.0544,6.0368,6.0368,81600.0
2011-05-13 15:20:00,6.88,6.89,6.87,6.88,226400.0,6.0368,6.0456,6.0281,6.0368,226400.0
2011-05-13 15:30:00,6.88,6.9,6.88,6.89,266400.0,6.0368,6.0544,6.0368,6.0456,266400.0
2011-05-13 15:40:00,6.89,6.89,6.88,6.89,491200.0,6.0456,6.0456,6.0368,6.0456,491200.0
2011-05-13 15:50:00,6.89,6.89,6.88,6.88,497600.0,6.0456,6.0456,6.0368,6.0368,497600.0
2011-05-16 09:30:00,6.85,6.87,6.84,6.85,89600.0,6.0105,6.0281,6.0017,6.0105,89600.0
2011-05-16 09:40:00,6.86,6.87,6.85,6.86,40800.0,6.0193,6.0281,6.0105,6.0193,40800.0
2011-05-16 09:50:00,6.86,6.86,6.85,6.85,94400.0,6.0193,6.0193,6.0105,6.0105,94400.0
2011-05-16 10:00:00,6.86,6.88,6.85,6.87,104000.0,6.0193,6.0368,6.0105,6.0281,104000.0
2011-05-16 10:10:00,6.87,6.88,6.86,6.87,87200.0,6.0281,6.0368,6.0193,6.0281,87200.0
2011-05-16 10:20:00,6.87,6.88,6.87,6.88,230400.0,6.0281,6.0368,6.0281,6.0368,230400.0
2011-05-16 10:30:00,6.88,6.88,6.87,6.87,107200.0,6.0368,6.0368,6.0281,6.0281,107200.0
2011-05-16 10:40:00,6.88,6.89,6.87,6.89,64000.0,6.0368,6.0456,6.0281,6.0456,64000.0
2011-05-16 10:50:00,6.89,6.91,6.89,6.91,48000.0,6.0456,6.0631,6.0456,6.0631,48000.0
2011-05-16 11:00:00,6.91,6.93,6.91,6.93,100800.0,6.0631,6.0807,6.0631,6.0807,100800.0
2011-05-16 11:10:00,6.93,6.94,6.93,6.93,170400.0,6.0807,6.0895,6.0807,6.0807,170400.0
2011-05-16 11:20:00,6.93,6.93,6.93,6.93,68800.0,6.0807,6.0807,6.0807,6.0807,68800.0
2011-05-16 11:30:00,6.93,6.94,6.93,6.94,94400.0,6.0807,6.0895,6.0807,6.0895,94400.0
2011-05-16 11:40:00,6.94,6.94,6.92,6.93,223200.0,6.0895,6.0895,6.0719,6.0807,223200.0
2011-05-16 11:50:00,6.93,6.93,6.91,6.92,104800.0,6.0807,6.0807,6.0631,6.0719,104800.0
2011-05-16 12:00:00,6.92,6.92,6.9,6.9,128000.0,6.0719,6.0719,6.0544,6.0544,128000.0
2011-05-16 12:10:00,6.9,6.91,6.9,6.91,91200.0,6.0544,6.0631,6.0544,6.0631,91200.0
2011-05-16 12:20:00,6.91,6.92,6.91,6.92,220800.0,6.0631,6.0719,6.0631,6.0719,220800.0
2011-05-16 12:30:00,6.92,6.92,6.91,6.92,153600.0,6.0719,6.0719,6.0631,6.0719,153600.0
2011-05-16 12:40:00,6.93,6.93,6.91,6.92,163200.0,6.0807,6.0807,6.0631,6.0719,163200.0
2011-05-16 12:50:00,6.92,6.92,6.9,6.9,212000.0,6.0719,6.0719,6.0544,6.0544,212000.0
2011-05-16 13:00:00,6.9,6.9,6.88,6.89,197600.0,6.0544,6.0544,6.0368,6.0456,197600.0
2011-05-16 13:10:00,6.88,6.89,6.88,6.89,111200.0,6.0368,6.0456,6.0368,6.0456,111200.0
2011-05-16 13:20:00,6.89,6.89,6.89,6.89,103200.0,6.0456,6.0456,6.0456,6.0456,103200.0
2011-05-16 13:30:00,6.89,6.89,6.89,6.89,77600.0,6.0456,6.0456,6.0456,6.0456,77600.0
2011-05-16 13:40:00,6.89,6.9,6.89,6.9,62400.0,6.0456,6.0544,6.0456,6.0544,62400.0
2011-05-16 13:50:00,6.9,6.91,6.9,6.9,140000.0,6.0544,6.0631,6.0544,6.0544,140000.0
2011-05-16 14:00:00,6.9,6.92,6.9,6.91,148800.0,6.0544,6.0719,6.0544,6.0631,148800.0
2011-05-16 14:10:00,6.91,6.92,6.9,6.91,154400.0,6.0631,6.0719,6.0544,6.0631,154400.0
2011-05-16 14:20:00,6.91,6.91,6.89,6.89,144000.0,6.0631,6.0631,6.0456,6.0456,144000.0
2011-05-16 14:30:00,6.89,6.9,6.89,6.89,329600.0,6.0456,6.0544,6.0456,6.0456,329600.0
2011-05-16 14:40:00,6.89,6.9,6.88,6.9,196800.0,6.0456,6.0544,6.0368,6.0544,196800.0
2011-05-16 14:50:00,6.9,6.9,6.89,6.89,152000.0,6.0544,6.0544,6.0456,6.0456,152000.0
2011-05-16 15:00:00,6.89,6.91,6.89,6.91,172000.0,6.0456,6.0631,6.0456,6.0631,172000.0
2011-05-16 15:10:00,6.91,6.91,6.9,6.9,184800.0,6.0631,6.0631,6.0544,6.0544,184800.0
2011-05-16 15:20:00,6.89,6.9,6.89,6.89,259200.0,6.0456,6.0544,6.0456,6.0456,259200.0
2011-05-16 15:30:00,6.89,6.9,6.89,6.89,310400.0,6.0456,6.0544,6.0456,6.0456,310400.0
2011-05-16 15:40:00,6.89,6.89,6.88,6.88,632800.0,6.0456,6.0456,6.0368,6.0368,632800.0
2011-05-16 15:50:00,6.88,6.89,6.88,6.88,683200.0,6.0368,6.0456,6.0368,6.0368,683200.0
2011-05-17 09:30:00,6.85,6.86,6.82,6.83,172000.0,6.0105,6.0193,5.9842,5.993,172000.0
2011-05-17 09:40:00,6.83,6.83,6.8,6.81,201600.0,5.993,5.993,5.9666,5.9754,201600.0
2011-05-17 09:50:00,6.81,6.81,6.8,6.81,137600.0,5.9754,5.9754,5.9666,5.9754,137600.0
2011-05-17 10:00:00,6.81,6.81,6.79,6.79,148800.0,5.9754,5.9754,5.9579,5.9579,148800.0
2011-05-17 10:10:00,6.79,6.82,6.79,6.82,186400.0,5.9579,5.9842,5.9579,5.9842,186400.0
2011-05-17 10:20:00,6.81,6.83,6.81,6.83,310400.0,5.9754,5.993,5.9754,5.993,310400.0
2011-05-17 10:30:00,6.84,6.84,6.81,6.82,108000.0,6.0017,6.0017,5.9754,5.9842,108000.0
2011-05-17 10:40:00,6.82,6.82,6.78,6.79,120000.0,5.9842,5.9842,5.9491,5.9579,120000.0
2011-05-17 10:50:00,6.79,6.79,6.78,6.79,78400.0,5.9579,5.9579,5.9491,5.9579,78400.0
2011-05-17 11:00:00,6.79,6.79,6.75,6.76,140000.0,5.9579,5.9579,5.9228,5.9315,140000.0
2011-05-17 11:10:00,6.76,6.77,6.76,6.77,60800.0,5.9315,5.9403,5.9315,5.9403,60800.0
2011-05-17 11:20:00,6.77,6.78,6.75,6.76,110400.0,5.9403,5.9491,5.9228,5.9315,110400.0
2011-05-17 11:30:00,6.76,6.76,6.73,6.74,134400.0,5.9315,5.9315,5.9052,5.914,134400.0
2011-05-17 11:40:00,6.74,6.76,6.73,6.75,51200.0,5.914,5.9315,5.9052,5.9228,51200.0
2011-05-17 11:50:00,6.75,6.75,6.74,6.75,51200.0,5.9228,5.9228,5.914,5.9228,51200.0
2011-05-17 12:00:00,6.75,6.75,6.74,6.75,150400.0,5.9228,5.9228,5.914,5.9228,150400.0
2011-05-17 12:10:00,6.75,6.76,6.75,6.76,79200.0,5.9228,5.9315,5.9228,5.9315,79200.0
2011-05-17 12:20:00,6.76,6.77,6.75,6.75,119200.0,5.9315,5.9403,5.9228,5.9228,119200.0
2011-05-17 12:30:00,6.75,6.77,6.75,6.76,191200.0,5.9228,5.9403,5.9228,5.9315,191200.0
2011-05-17 12:40:00,6.76,6.77,6.75,6.75,176800.0,5.9315,5.9403,5.9228,5.9228,176800.0
2011-05-17 12:50:00,6.75,6.76,6.74,6.75,392800.0,5.9228,5.9315,5.914,5.9228,392800.0
2011-05-17 13:00:00,6.75,6.78,6.75,6.78,317600.0,5.9228,5.9491,5.9228,5.9491,317600.0
2011-05-17 13:10:00,6.78,6.79,6.78,6.78,222400.0,5.9491,5.9579,5.9491,5.9491,222400.0
2011-05-17 13:20:00,6.78,6.8,6.77,6.79,215200.0,5.9491,5.9666,5.9403,5.9579,215200.0
2011-05-17 13:30:00,6.79,6.79,6.78,6.79,192000.0,5.9579,5.9579,5.9491,5.9579,192000.0
2011-05-17 13:40:00,6.79,6.8,6.79,6.8,176000.0,5.9579,5.9666,5.9579,5.9666,176000.0
2011-05-17 13:50:00,6.8,6.8,6.8,6.8,156000.0,5.9666,5.9666,5.9666,5.9666,156000.0
2011-05-17 14:00:00,6.8,6.82,6.8,6.81,235200.0,5.9666,5.9842,5.9666,5.9754,235200.0
2011-05-17 14:10:00,6.81,6.81,6.79,6.79,120000.0,5.9754,5.9754,5.9579,5.9579,120000.0
2011-05-17 14:20:00,6.8,6.8,6.78,6.79,105600.0,5.9666,5.9666,5.9491,5.9579,105600.0
2011-05-17 14:30:00,6.8,6.8,6.79,6.8,146400.0,5.9666,5.9666,5.9579,5.9666,146400.0
2011-05-17 14:40:00,6.79,6.8,6.78,6.8,196800.0,5.9579,5.9666,5.9491,5.9666,196800.0
2011-05-17 14:50:00,6.8,6.83,6.8,6.83,184000.0,5.9666,5.993,5.9666,5.993,184000.0
2011-05-17 15:00:00,6.82,6.83,6.81,6.82,227200.0,5.9842,5.993,5.9754,5.9842,227200.0
2011-05-17 15:10:00,6.82,6.83,6.81,6.82,244000.0,5.9842,5.993,5.9754,5.9842,244000.0
2011-05-17 15:20:00,6.82,6.83,6.81,6.81,193600.0,5.9842,5.993,5.9754,5.9754,193600.0
2011-05-17 15:30:00,6.81,6.83,6.81,6.83,246400.0,5.9754,5.993,5.9754,5.993,246400.0
2011-05-17 15:40:00,6.83,6.84,6.82,6.84,315200.0,5.993,6.0017,5.9842,6.0017,315200.0
2011-05-17 15:50:00,6.84,6.84,6.82,6.83,479200.0,6.0017,6.0017,5.9842,5.993,479200.0
2011-05-18 09:30:00,6.83,6.84,6.81,6.84,189600.0,5.993,6.0017,5.9754,6.0017,189600.0
2011-05-18 09:40:00,6.84,6.89,6.84,6.88,163200.0,6.0017,6.0456,6.0017,6.0368,163200.0
2011-05-18 09:50:00,6.88,6.89,6.87,6.87,223200.0,6.0368,6.0456,6.0281,6.0281,223200.0
2011-05-18 10:00:00,6.87,6.89,6.86,6.89,255200.0,6.0281,6.0456,6.0193,6.0456,255200.0
2011-05-18 10:10:00,6.89,6.9,6.87,6.88,204800.0,6.0456,6.0544,6.0281,6.0368,204800.0
2011-05-18 10:20:00,6.88,6.88,6.87,6.87,103200.0,6.0368,6.0368,6.0281,6.0281,103200.0
2011-05-18 10:30:00,6.87,6.9,6.87,6.89,153600.0,6.0281,6.0544,6.0281,6.0456,153600.0
2011-05-18 10:40:00,6.89,6.89,6.88,6.89,108800.0,6.0456,6.0456,6.0368,6.0456,108800.0
2011-05-18 10:50:00,6.89,6.89,6.89,6.89,91200.0,6.0456,6.0456,6.0456,6.0456,91200.0
2011-05-18 11:00:00,6.89,6.89,6.88,6.89,125600.0,6.0456,6.0456,6.0368,6.0456,125600.0
2011-05-18 11:10:00,6.88,6.88,6.87,6.88,69600.0,6.0368,6.0368,6.0281,6.0368,69600.0
2011-05-18 11:20:00,6.88,6.88,6.86,6.86,139200.0,6.0368,6.0368,6.0193,6.0193,139200.0
2011-05-18 11:30:00,6.87,6.87,6.87,6.87,38400.0,6.0281,6.0281,6.0281,6.0281,38400.0
2011-05-18 11:40:00,6.87,6.87,6.87,6.87,45600.0,6.0281,6.0281,6.0281,6.0281,45600.0
2011-05-18 11:50:00,6.87,6.87,6.87,6.87,41600.0,6.0281,6.0281,6.0281,6.0281,41600.0
2011-05-18 12:00:00,6.87,6.87,6.86,6.86,126400.0,6.0281,6.0281,6.0193,6.0193,126400.0
2011-05-18 12:10:00,6.86,6.87,6.86,6.87,123200.0,6.0193,6.0281,6.0193,6.0281,123200.0
2011-05-18 12:20:00,6.87,6.87,6.86,6.87,68800.0,6.0281,6.0281,6.0193,6.0281,68800.0
2011-05-18 12:30:00,6.87,6.87,6.87,6.87,72800.0,6.0281,6.0281,6.0281,6.0281,72800.0
2011-05-18 12:40:00,6.87,6.89,6.87,6.89,114400.0,6.0281,6.0456,6.0281,6.0456,114400.0
2011-05-18 12:50:00,6.89,6.89,6.88,6.88,136000.0,6.0456,6.0456,6.0368,6.0368,136000.0
2011-05-18 13:00:00,6.88,6.9,6.88,6.9,129600.0,6.0368,6.0544,6.0368,6.0544,129600.0
2011-05-18 13:10:00,6.9,6.9,6.9,6.9,98400.0,6.0544,6.0544,6.0544,6.0544,98400.0
2011-05-18 13:20:00,6.9,6.9,6.89,6.89,60800.0,6.0544,6.0544,6.0456,6.0456,60800.0
2011-05-18 13:30:00,6.89,6.9,6.89,6.9,50400.0,6.0456,6.0544,6.0456,6.0544,50400.0
2011-05-18 13:40:00,6.89,6.9,6.89,6.89,33600.0,6.0456,6.0544,6.0456,6.0456,33600.0
2011-05-18 13:50:00,6.89,6.91,6.89,6.9,101600.0,6.0456,6.0631,6.0456,6.0544,101600.0
2011-05-18 14:00:00,6.9,6.91,6.89,6.91,504800.0,6.0544,6.0631,6.0456,6.0631,504800.0
2011-05-18 14:10:00,6.91,6.91,6.89,6.89,326400.0,6.0631,6.0631,6.0456,6.0456,326400.0
2011-05-18 14:20:00,6.89,6.9,6.89,6.89,321600.0,6.0456,6.0544,6.0456,6.0456,321600.0
2011-05-18 14:30:00,6.89,6.9,6.88,6.88,166400.0,6.0456,6.0544,6.0368,6.0368,166400.0
2011-05-18 14:40:00,6.88,6.89,6.88,6.89,302400.0,6.0368,6.0456,6.0368,6.0456,302400.0
2011-05-18 14:50:00,6.89,6.9,6.88,6.88,143200.0,6.0456,6.0544,6.0368,6.0368,143200.0
2011-05-18 15:00:00,6.89,6.89,6.88,6.89,245600.0,6.0456,6.0456,6.0368,6.0456,245600.0
2011-05-18 15:10:00,6.89,6.9,6.89,6.9,101600.0,6.0456,6.0544,6.0456,6.0544,101600.0
2011-05-18 15:20:00,6.9,6.91,6.9,6.91,92800.0,6.0544,6.0631,6.0544,6.0631,92800.0
2011-05-18 15:30:00,6.91,6.91,6.9,6.91,140800.0,6.0631,6.0631,6.0544,6.0631,140800.0
2011-05-18 15:40:00,6.9,6.92,6.9,6.9,228800.0,6.0544,6.0719,6.0544,6.0544,228800.0
2011-05-18 15:50:00,6.9,6.91,6.9,6.9,320000.0,6.0544,6.0631,6.0544,6.0544,320000.0
2011-05-19 09:30:00,6.93,6.94,6.9,6.91,120800.0,6.0807,6.0895,6.0544,6.0631,120800.0
2011-05-19 09:40:00,6.91,6.93,6.9,6.93,72800.0,6.0631,6.0807,6.0544,6.0807,72800.0
2011-05-19 09:50:00,6.93,6.94,6.93,6.93,66400.0,6.0807,6.0895,6.0807,6.0807,66400.0
2011-05-19 10:00:00,6.93,6.93,6.88,6.88,145600.0,6.0807,6.0807,6.0368,6.0368,145600.0
2011-05-19 10:10:00,6.88,6.89,6.87,6.88,100000.0,6.0368,6.0456,6.0281,6.0368,100000.0
2011-05-19 10:20:00,6.88,6.89,6.88,6.88,87200.0,6.0368,6.0456,6.0368,6.0368,87200.0
2011-05-19 10:30:00,6.88,6.89,6.88,6.88,77600.0,6.0368,6.0456,6.0368,6.0368,77600.0
2011-05-19 10:40:00,6.88,6.88,6.86,6.87,75200.0,6.0368,6.0368,6.0193,6.0281,75200.0
2011-05-19 10:50:00,6.86,6.86,6.84,6.85,96800.0,6.0193,6.0193,6.0017,6.0105,96800.0
2011-05-19 11:00:00,6.85,6.86,6.85,6.86,100800.0,6.0105,6.0193,6.0105,6.0193,100800.0
2011-05-19 11:10:00,6.86,6.86,6.85,6.85,147200.0,6.0193,6.0193,6.0105,6.0105,147200.0
2011-05-19 11:20:00,6.85,6.85,6.85,6.85,104800.0,6.0105,6.0105,6.0105,6.0105,104800.0
2011-05-19 11:30:00,6.85,6.85,6.84,6.84,148000.0,6.0105,6.0105,6.0017,6.0017,148000.0
2011-05-19 11:40:00,6.84,6.85,6.83,6.84,71200.0,6.0017,6.0105,5.993,6.0017,71200.0
2011-05-19 11:50:00,6.84,6.84,6.84,6.84,136000.0,6.0017,6.0017,6.0017,6.0017,136000.0
2011-05-19 12:00:00,6.84,6.84,6.84,6.84,299200.0,6.0017,6.0017,6.0017,6.0017,299200.0
2011-05-19 12:10:00,6.84,6.85,6.84,6.85,202400.0,6.0017,6.0105,6.0017,6.0105,202400.0
2011-05-19 12:20:00,6.85,6.86,6.85,6.86,142400.0,6.0105,6.0193,6.0105,6.0193,142400.0
2011-05-19 12:30:00,6.86,6.87,6.86,6.87,140000.0,6.0193,6.0281,6.0193,6.0281,140000.0
2011-05-19 12:40:00,6.87,6.87,6.86,6.86,61600.0,6.0281,6.0281,6.0193,6.0193,61600.0
2011-05-19 12:50:00,6.86,6.87,6.86,6.87,55200.0,6.0193,6.0281,6.0193,6.0281,55200.0
2011-05-19 13:00:00,6.87,6.87,6.87,6.87,61600.0,6.0281,6.0281,6.0281,6.0281,61600.0
2011-05-19 13:10:00,6.87,6.87,6.87,6.87,111200.0,6.0281,6.0281,6.0281,6.0281,111200.0
2011-05-19 13:20:00,6.87,6.87,6.86,6.87,137600.0,6.0281,6.0281,6.0193,6.0281,137600.0
2011-05-19 13:30:00,6.87,6.87,6.85,6.86,122400.0,6.0281,6.0281,6.0105,6.0193,122400.0
2011-05-19 13:40:00,6.85,6.87,6.85,6.87,145600.0,6.0105,6.0281,6.0105,6.0281,145600.0
2011-05-19 13:50:00,6.86,6.87,6.86,6.87,77600.0,6.0193,6.0281,6.0193,6.0281,77600.0
2011-05-19 14:00:00,6.87,6.88,6.87,6.88,186400.0,6.0281,6.0368,6.0281,6.0368,186400.0
2011-05-19 14:10:00,6.88,6.88,6.86,6.86,308000.0,6.0368,6.0368,6.0193,6.0193,308000.0
2011-05-19 14:20:00,6.86,6.86,6.84,6.85,162400.0,6.0193,6.0193,6.0017,6.0105,162400.0
2011-05-19 14:30:00,6.85,6.86,6.84,6.85,130400.0,6.0105,6.0193,6.0017,6.0105,130400.0
2011-05-19 14:40:00,6.85,6.86,6.84,6.85,145600.0,6.0105,6.0193,6.0017,6.0105,145600.0
2011-05-19 14:50:00,6.85,6.86,6.85,6.86,95200.0,6.0105,6.0193,6.0105,6.0193,95200.0
2011-05-19 15:00:00,6.86,6.86,6.86,6.86,102400.0,6.0193,6.0193,6.0193,6.0193,102400.0
2011-05-19 15:10:00,6.86,6.87,6.86,6.86,77600.0,6.0193,6.0281,6.0193,6.0193,77600.0
2011-05-19 15:20:00,6.86,6.87,6.86,6.87,52800.0,6.0193,6.0281,6.0193,6.0281,52800.0
2011-05-19 15:30:00,6.87,6.87,6.86,6.87,135200.0,6.0281,6.0281,6.0193,6.0281,135200.0
2011-05-19 15:40:00,6.87,6.87,6.86,6.87,296800.0,6.0281,6.0281,6.0193,6.0281,296800.0
2011-05-19 15:50:00,6.87,6.87,6.86,6.86,683200.0,6.0281,6.0281,6.0193,6.0193,683200.0
2011-05-20 09:30:00,6.86,6.87,6.83,6.85,396800.0,6.0193,6.0281,5.993,6.0105,396800.0
2011-05-20 09:40:00,6.85,6.85,6.83,6.83,53600.0,6.0105,6.0105,5.993,5.993,53600.0
2011-05-20 09:50:00,6.83,6.84,6.8,6.82,228800.0,5.993,6.0017,5.9666,5.9842,228800.0
2011-05-20 10:00:00,6.82,6.83,6.81,6.82,226400.0,5.9842,5.993,5.9754,5.9842,226400.0
2011-05-20 10:10:00,6.82,6.83,6.81,6.83,68000.0,5.9842,5.993,5.9754,5.993,68000.0
2011-05-20 10:20:00,6.82,6.83,6.81,6.83,72800.0,5.9842,5.993,5.9754,5.993,72800.0
2011-05-20 10:30:00,6.83,6.83,6.82,6.82,100800.0,5.993,5.993,5.9842,5.9842,100800.0
2011-05-20 10:40:00,6.82,6.82,6.8,6.8,107200.0,5.9842,5.9842,5.9666,5.9666,107200.0
2011-05-20 10:50:00,6.81,6.81,6.8,6.81,63200.0,5.9754,5.9754,5.9666,5.9754,63200.0
2011-05-20 11:00:00,6.81,6.81,6.8,6.81,140800.0,5.9754,5.9754,5.9666,5.9754,140800.0
2011-05-20 11:10:00,6.81,6.82,6.8,6.81,263200.0,5.9754,5.9842,5.9666,5.9754,263200.0
2011-05-20 11:20:00,6.81,6.81,6.8,6.81,80800.0,5.9754,5.9754,5.9666,5.9754,80800.0
2011-05-20 11:30:00,6.81,6.82,6.81,6.81,126400.0,5.9754,5.9842,5.9754,5.9754,126400.0
2011-05-20 11:40:00,6.81,6.81,6.8,6.8,204000.0,5.9754,5.9754,5.9666,5.9666,204000.0
2011-05-20 11:50:00,6.8,6.81,6.8,6.81,64800.0,5.9666,5.9754,5.9666,5.9754,64800.0
2011-05-20 12:00:00,6.81,6.82,6.81,6.81,24800.0,5.9754,5.9842,5.9754,5.9754,24800.0
2011-05-20 12:10:00,6.81,6.83,6.81,6.83,33600.0,5.9754,5.993,5.9754,5.993,33600.0
2011-05-20 12:20:00,6.83,6.85,6.83,6.85,118400.0,5.993,6.0105,5.993,6.0105,118400.0
2011-05-20 12:30:00,6.85,6.86,6.85,6.86,40800.0,6.0105,6.0193,6.0105,6.0193,40800.0
2011-05-20 12:40:00,6.85,6.86,6.85,6.86,38400.0,6.0105,6.0193,6.0105,6.0193,38400.0
2011-05-20 12:50:00,6.86,6.86,6.85,6.85,40800.0,6.0193,6.0193,6.0105,6.0105,40800.0
2011-05-20 13:00:00,6.85,6.85,6.85,6.85,95200.0,6.0105,6.0105,6.0105,6.0105,95200.0
2011-05-20 13:10:00,6.85,6.85,6.85,6.85,61600.0,6.0105,6.0105,6.0105,6.0105,61600.0
2011-05-20 13:20:00,6.85,6.86,6.85,6.85,92000.0,6.0105,6.0193,6.0105,6.0105,92000.0
2011-05-20 13:30:00,6.85,6.85,6.85,6.85,164000.0,6.0105,6.0105,6.0105,6.0105,164000.0
2011-05-20 13:40:00,6.85,6.85,6.84,6.84,93600.0,6.0105,6.0105,6.0017,6.0017,93600.0
2011-05-20 13:50:00,6.84,6.85,6.84,6.85,76000.0,6.0017,6.0105,6.0017,6.0105,76000.0
2011-05-20 14:00:00,6.85,6.85,6.84,6.84,438400.0,6.0105,6.0105,6.0017,6.0017,438400.0
2011-05-20 14:10:00,6.84,6.85,6.84,6.85,76800.0,6.0017,6.0105,6.0017,6.0105,76800.0
2011-05-20 14:20:00,6.84,6.86,6.84,6.85,80000.0,6.0017,6.0193,6.0017,6.0105,80000.0
2011-05-20 14:30:00,6.85,6.86,6.85,6.85,59200.0,6.0105,6.0193,6.0105,6.0105,59200.0
2011-05-20 14:40:00,6.85,6.87,6.85,6.86,76000.0,6.0105,6.0281,6.0105,6.0193,76000.0
2011-05-20 14:50:00,6.86,6.86,6.85,6.85,77600.0,6.0193,6.0193,6.0105,6.0105,77600.0
2011-05-20 15:00:00,6.85,6.85,6.84,6.85,160800.0,6.0105,6.0105,6.0017,6.0105,160800.0
2011-05-20 15:10:00,6.85,6.86,6.85,6.85,202400.0,6.0105,6.0193,6.0105,6.0105,202400.0
2011-05-20 15:20:00,6.85,6.86,6.85,6.85,161600.0,6.0105,6.0193,6.0105,6.0105,161600.0
2011-05-20 15:30:00,6.85,6.86,6.84,6.86,325600.0,6.0105,6.0193,6.0017,6.0193,325600.0
2011-05-20 15:40:00,6.86,6.86,6.85,6.85,212000.0,6.0193,6.0193,6.0105,6.0105,212000.0
2011-05-20 15:50:00,6.85,6.85,6.83,6.83,518400.0,6.0105,6.0105,5.993,5.993,518400.0
2011-05-23 09:30:00,6.74,6.74,6.71,6.73,209600.0,5.914,5.914,5.8877,5.9052,209600.0
2011-05-23 09:40:00,6.73,6.74,6.71,6.71,49600.0,5.9052,5.914,5.8877,5.8877,49600.0
2011-05-23 09:50:00,6.71,6.72,6.68,6.69,90400.0,5.8877,5.8964,5.8613,5.8701,90400.0
2011-05-23 10:00:00,6.69,6.7,6.68,6.68,170400.0,5.8701,5.8789,5.8613,5.8613,170400.0
2011-05-23 10:10:00,6.68,6.68,6.66,6.67,84000.0,5.8613,5.8613,5.8438,5.8526,84000.0
2011-05-23 10:20:00,6.67,6.68,6.67,6.67,65600.0,5.8526,5.8613,5.8526,5.8526,65600.0
2011-05-23 10:30:00,6.67,6.69,6.67,6.68,64800.0,5.8526,5.8701,5.8526,5.8613,64800.0
2011-05-23 10:40:00,6.68,6.68,6.67,6.67,147200.0,5.8613,5.8613,5.8526,5.8526,147200.0
2011-05-23 10:50:00,6.67,6.69,6.66,6.68,100000.0,5.8526,5.8701,5.8438,5.8613,100000.0
2011-05-23 11:00:00,6.68,6.69,6.68,6.68,58400.0,5.8613,5.8701,5.8613,5.8613,58400.0
2011-05-23 11:10:00,6.68,6.68,6.66,6.67,82400.0,5.8613,5.8613,5.8438,5.8526,82400.0
2011-05-23 11:20:00,6.67,6.68,6.67,6.67,43200.0,5.8526,5.8613,5.8526,5.8526,43200.0
2011-05-23 11:30:00,6.67,6.68,6.66,6.66,85600.0,5.8526,5.8613,5.8438,5.8438,85600.0
2011-05-23 11:40:00,6.66,6.67,6.66,6.66,37600.0,5.8438,5.8526,5.8438,5.8438,37600.0
2011-05-23 11:50:00,6.67,6.67,6.66,6.66,32800.0,5.8526,5.8526,5.8438,5.8438,32800.0
2011-05-23 12:00:00,6.67,6.67,6.66,6.66,34400.0,5.8526,5.8526,5.8438,5.8438,34400.0
2011-05-23 12:10:00,6.66,6.66,6.65,6.65,85600.0,5.8438,5.8438,5.835,5.835,85600.0
2011-05-23 12:20:00,6.66,6.67,6.65,6.67,68000.0,5.8438,5.8526,5.835,5.8526,68000.0
2011-05-23 12:30:00,6.67,6.68,6.67,6.67,30400.0,5.8526,5.8613,5.8526,5.8526,30400.0
2011-05-23 12:40:00,6.67,6.68,6.66,6.67,46400.0,5.8526,5.8613,5.8438,5.8526,46400.0
2011-05-23 12:50:00,6.67,6.68,6.67,6.67,29600.0,5.8526,5.8613,5.8526,5.8526,29600.0
2011-05-23 13:00:00,6.67,6.67,6.67,6.67,46400.0,5.8526,5.8526,5.8526,5.8526,46400.0
2011-05-23 13:10:00,6.67,6.68,6.67,6.67,61600.0,5.8526,5.8613,5.8526,5.8526,61600.0
2011-05-23 13:20:00,6.67,6.68,6.66,6.67,46400.0,5.8526,5.8613,5.8438,5.8526,46400.0
2011-05-23 13:30:00,6.67,6.67,6.67,6.67,35200.0,5.8526,5.8526,5.8526,5.8526,35200.0
2011-05-23 13:40:00,6.67,6.67,6.67,6.67,39200.0,5.8526,5.8526,5.8526,5.8526,39200.0
2011-05-23 13:50:00,6.67,6.68,6.67,6.68,108800.0,5.8526,5.8613,5.8526,5.8613,108800.0
2011-05-23 14:00:00,6.68,6.69,6.68,6.68,48000.0,5.8613,5.8701,5.8613,5.8613,48000.0
2011-05-23 14:10:00,6.68,6.7,6.68,6.69,119200.0,5.8613,5.8789,5.8613,5.8701,119200.0
2011-05-23 14:20:00,6.69,6.7,6.69,6.69,129600.0,5.8701,5.8789,5.8701,5.8701,129600.0
2011-05-23 14:30:00,6.69,6.72,6.69,6.71,136000.0,5.8701,5.8964,5.8701,5.8877,136000.0
2011-05-23 14:40:00,6.72,6.72,6.7,6.7,202400.0,5.8964,5.8964,5.8789,5.8789,202400.0
2011-05-23 14:50:00,6.7,6.71,6.7,6.7,176800.0,5.8789,5.8877,5.8789,5.8789,176800.0
2011-05-23 15:00:00,6.7,6.72,6.7,6.71,351200.0,5.8789,5.8964,5.8789,5.8877,351200.0
2011-05-23 15:10:00,6.71,6.72,6.71,6.72,584000.0,5.8877,5.8964,5.8877,5.8964,584000.0
2011-05-23 15:20:00,6.72,6.73,6.71,6.71,124000.0,5.8964,5.9052,5.8877,5.8877,124000.0
2011-05-23 15:30:00,6.71,6.71,6.7,6.71,152000.0,5.8877,5.8877,5.8789,5.8877,152000.0
2011-05-23 15:40:00,6.71,6.71,6.7,6.7,238400.0,5.8877,5.8877,5.8789,5.8789,238400.0
2011-05-23 15:50:00,6.7,6.71,6.7,6.7,498400.0,5.8789,5.8877,5.8789,5.8789,498400.0
2011-05-24 09:30:00,6.72,6.72,6.7,6.72,116000.0,5.8964,5.8964,5.8789,5.8964,116000.0
2011-05-24 09:40:00,6.72,6.74,6.72,6.73,130400.0,5.8964,5.914,5.8964,5.9052,130400.0
2011-05-24 09:50:00,6.73,6.75,6.73,6.74,100800.0,5.9052,5.9228,5.9052,5.914,100800.0
2011-05-24 10:00:00,6.73,6.74,6.7,6.7,112000.0,5.9052,5.914,5.8789,5.8789,112000.0
2011-05-24 10:10:00,6.7,6.72,6.7,6.71,106400.0,5.8789,5.8964,5.8789,5.8877,106400.0
2011-05-24 10:20:00,6.71,6.72,6.69,6.69,85600.0,5.8877,5.8964,5.8701,5.8701,85600.0
2011-05-24 10:30:00,6.69,6.69,6.67,6.67,56800.0,5.8701,5.8701,5.8526,5.8526,56800.0
2011-05-24 10:40:00,6.67,6.68,6.67,6.68,98400.0,5.8526,5.8613,5.8526,5.8613,98400.0
2011-05-24 10:50:00,6.67,6.68,6.66,6.66,52000.0,5.8526,5.8613,5.8438,5.8438,52000.0
2011-05-24 11:00:00,6.67,6.68,6.67,6.67,152800.0,5.8526,5.8613,5.8526,5.8526,152800.0
2011-05-24 11:10:00,6.68,6.68,6.67,6.68,46400.0,5.8613,5.8613,5.8526,5.8613,46400.0
2011-05-24 11:20:00,6.68,6.68,6.65,6.65,69600.0,5.8613,5.8613,5.835,5.835,69600.0
2011-05-24 11:30:00,6.66,6.67,6.66,6.66,46400.0,5.8438,5.8526,5.8438,5.8438,46400.0
2011-05-24 11:40:00,6.66,6.66,6.65,6.65,88000.0,5.8438,5.8438,5.835,5.835,88000.0
2011-05-24 11:50:00,6.65,6.66,6.65,6.65,181600.0,5.835,5.8438,5.835,5.835,181600.0
2011-05-24 12:00:00,6.65,6.65,6.64,6.64,56800.0,5.835,5.835,5.8262,5.8262,56800.0
2011-05-24 12:10:00,6.65,6.65,6.64,6.65,59200.0,5.835,5.835,5.8262,5.835,59200.0
2011-05-24 12:20:00,6.64,6.65,6.64,6.65,47200.0,5.8262,5.835,5.8262,5.835,47200.0
2011-05-24 12:30:00,6.65,6.65,6.64,6.65,43200.0,5.835,5.835,5.8262,5.835,43200.0
2011-05-24 12:40:00,6.65,6.65,6.64,6.64,63200.0,5.835,5.835,5.8262,5.8262,63200.0
2011-05-24 12:50:00,6.64,6.64,6.64,6.64,20000.0,5.8262,5.8262,5.8262,5.8262,20000.0
2011-05-24 13:00:00,6.64,6.65,6.64,6.65,59200.0,5.8262,5.835,5.8262,5.835,59200.0
2011-05-24 13:10:00,6.65,6.65,6.63,6.64,83200.0,5.835,5.835,5.8175,5.8262,83200.0
2011-05-24 13:20:00,6.64,6.64,6.63,6.63,34400.0,5.8262,5.8262,5.8175,5.8175,34400.0
2011-05-24 13:30:00,6.63,6.63,6.62,6.63,46400.0,5.8175,5.8175,5.8087,5.8175,46400.0
2011-05-24 13:40:00,6.63,6.64,6.63,6.63,88800.0,5.8175,5.8262,5.8175,5.8175,88800.0
2011-05-24 13:50:00,6.64,6.64,6.64,6.64,17600.0,5.8262,5.8262,5.8262,5.8262,17600.0
2011-05-24 14:00:00,6.64,6.65,6.64,6.65,60000.0,5.8262,5.835,5.8262,5.835,60000.0
2011-05-24 14:10:00,6.65,6.65,6.64,6.65,44800.0,5.835,5.835,5.8262,5.835,44800.0
2011-05-24 14:20:00,6.65,6.65,6.64,6.65,120000.0,5.835,5.835,5.8262,5.835,120000.0
2011-05-24 14:30:00,6.65,6.65,6.64,6.64,106400.0,5.835,5.835,5.8262,5.8262,106400.0
2011-05-24 14:40:00,6.64,6.65,6.64,6.64,119200.0,5.8262,5.835,5.8262,5.8262,119200.0
2011-05-24 14:50:00,6.64,6.65,6.64,6.64,104800.0,5.8262,5.835,5.8262,5.8262,104800.0
2011-05-24 15:00:00,6.64,6.66,6.64,6.65,72800.0,5.8262,5.8438,5.8262,5.835,72800.0
2011-05-24 15:10:00,6.65,6.65,6.64,6.65,132800.0,5.835,5.835,5.8262,5.835,132800.0
2011-05-24 15:20:00,6.65,6.65,6.65,6.65,168800.0,5.835,5.835,5.835,5.835,168800.0
2011-05-24 15:30:00,6.64,6.65,6.64,6.65,108800.0,5.8262,5.835,5.8262,5.835,108800.0
2011-05-24 15:40:00,6.65,6.65,6.62,6.63,371200.0,5.835,5.835,5.8087,5.8175,371200.0
2011-05-24 15:50:00,6.63,6.63,6.59,6.59,1567200.0,5.8175,5.8175,5.7824,5.7824,1567200.0
2011-05-25 09:30:00,6.58,6.58,6.55,6.57,2339200.0,5.7736,5.7736,5.7473,5.7648,2339200.0
2011-05-25 09:40:00,6.57,6.57,6.55,6.57,1014400.0,5.7648,5.7648,5.7473,5.7648,1014400.0
2011-05-25 09:50:00,6.57,6.58,6.56,6.56,382400.0,5.7648,5.7736,5.756,5.756,382400.0
2011-05-25 10:00:00,6.57,6.58,6.56,6.58,2414400.0,5.7648,5.7736,5.756,5.7736,2414400.0
2011-05-25 10:10:00,6.58,6.58,6.57,6.57,455200.0,5.7736,5.7736,5.7648,5.7648,455200.0
2011-05-25 10:20:00,6.57,6.58,6.56,6.57,403200.0,5.7648,5.7736,5.756,5.7648,403200.0
2011-05-25 10:30:00,6.57,6.6,6.57,6.59,606400.0,5.7648,5.7911,5.7648,5.7824,606400.0
2011-05-25 10:40:00,6.59,6.59,6.58,6.59,748000.0,5.7824,5.7824,5.7736,5.7824,748000.0
2011-05-25 10:50:00,6.59,6.61,6.59,6.6,184800.0,5.7824,5.7999,5.7824,5.7911,184800.0
2011-05-25 11:00:00,6.6,6.63,6.6,6.61,210400.0,5.7911,5.8175,5.7911,5.7999,210400.0
2011-05-25 11:10:00,6.61,6.64,6.61,6.63,133600.0,5.7999,5.8262,5.7999,5.8175,133600.0
2011-05-25 11:20:00,6.63,6.64,6.63,6.64,127200.0,5.8175,5.8262,5.8175,5.8262,127200.0
2011-05-25 11:30:00,6.63,6.65,6.63,6.65,81600.0,5.8175,5.835,5.8175,5.835,81600.0
2011-05-25 11:40:00,6.65,6.65,6.63,6.63,141600.0,5.835,5.835,5.8175,5.8175,141600.0
2011-05-25 11:50:00,6.63,6.64,6.62,6.62,103200.0,5.8175,5.8262,5.8087,5.8087,103200.0
2011-05-25 12:00:00,6.62,6.63,6.62,6.62,108800.0,5.8087,5.8175,5.8087,5.8087,108800.0
2011-05-25 12:10:00,6.62,6.63,6.61,6.61,72800.0,5.8087,5.8175,5.7999,5.7999,72800.0
2011-05-25 12:20:00,6.61,6.62,6.61,6.62,119200.0,5.7999,5.8087,5.7999,5.8087,119200.0
2011-05-25 12:30:00,6.62,6.63,6.62,6.62,128800.0,5.8087,5.8175,5.8087,5.8087,128800.0
2011-05-25 12:40:00,6.62,6.63,6.61,6.61,74400.0,5.8087,5.8175,5.7999,5.7999,74400.0
2011-05-25 12:50:00,6.62,6.63,6.62,6.63,115200.0,5.8087,5.8175,5.8087,5.8175,115200.0
2011-05-25 13:00:00,6.63,6.63,6.63,6.63,102400.0,5.8175,5.8175,5.8175,5.8175,102400.0
2011-05-25 13:10:00,6.63,6.63,6.62,6.62,99200.0,5.8175,5.8175,5.8087,5.8087,99200.0
2011-05-25 13:20:00,6.62,6.62,6.61,6.61,74400.0,5.8087,5.8087,5.7999,5.7999,74400.0
2011-05-25 13:30:00,6.61,6.61,6.6,6.61,167200.0,5.7999,5.7999,5.7911,5.7999,167200.0
2011-05-25 13:40:00,6.61,6.61,6.6,6.61,187200.0,5.7999,5.7999,5.7911,5.7999,187200.0
2011-05-25 13:50:00,6.61,6.61,6.6,6.6,79200.0,5.7999,5.7999,5.7911,5.7911,79200.0
2011-05-25 14:00:00,6.6,6.61,6.6,6.6,223200.0,5.7911,5.7999,5.7911,5.7911,223200.0
2011-05-25 14:10:00,6.61,6.61,6.6,6.6,189600.0,5.7999,5.7999,5.7911,5.7911,189600.0
2011-05-25 14:20:00,6.6,6.61,6.6,6.6,169600.0,5.7911,5.7999,5.7911,5.7911,169600.0
2011-05-25 14:30:00,6.6,6.6,6.6,6.6,148800.0,5.7911,5.7911,5.7911,5.7911,148800.0
2011-05-25 14:40:00,6.6,6.61,6.6,6.61,313600.0,5.7911,5.7999,5.7911,5.7999,313600.0
2011-05-25 14:50:00,6.61,6.61,6.6,6.61,315200.0,5.7999,5.7999,5.7911,5.7999,315200.0
2011-05-25 15:00:00,6.6,6.64,6.6,6.64,715200.0,5.7911,5.8262,5.7911,5.8262,715200.0
2011-05-25 15:10:00,6.64,6.66,6.64,6.66,404800.0,5.8262,5.8438,5.8262,5.8438,404800.0
2011-05-25 15:20:00,6.66,6.67,6.66,6.67,332800.0,5.8438,5.8526,5.8438,5.8526,332800.0
2011-05-25 15:30:00,6.67,6.68,6.67,6.67,304000.0,5.8526,5.8613,5.8526,5.8526,304000.0
2011-05-25 15:40:00,6.67,6.67,6.65,6.65,356800.0,5.8526,5.8526,5.835,5.835,356800.0
2011-05-25 15:50:00,6.65,6.65,6.64,6.64,412800.0,5.835,5.835,5.8262,5.8262,412800.0
2011-05-26 09:30:00,6.61,6.62,6.59,6.61,543200.0,5.7999,5.8087,5.7824,5.7999,543200.0
2011-05-26 09:40:00,6.61,6.61,6.59,6.6,176000.0,5.7999,5.7999,5.7824,5.7911,176000.0
2011-05-26 09:50:00,6.6,6.61,6.59,6.59,104000.0,5.7911,5.7999,5.7824,5.7824,104000.0
2011-05-26 10:00:00,6.59,6.61,6.59,6.6,126400.0,5.7824,5.7999,5.7824,5.7911,126400.0
2011-05-26 10:10:00,6.6,6.61,6.59,6.6,120800.0,5.7911,5.7999,5.7824,5.7911,120800.0
2011-05-26 10:20:00,6.6,6.62,6.6,6.61,74400.0,5.7911,5.8087,5.7911,5.7999,74400.0
2011-05-26 10:30:00,6.61,6.62,6.6,6.62,64000.0,5.7999,5.8087,5.7911,5.8087,64000.0
2011-05-26 10:40:00,6.62,6.62,6.61,6.61,98400.0,5.8087,5.8087,5.7999,5.7999,98400.0
2011-05-26 10:50:00,6.61,6.61,6.6,6.6,336800.0,5.7999,5.7999,5.7911,5.7911,336800.0
2011-05-26 11:00:00,6.6,6.61,6.59,6.61,344800.0,5.7911,5.7999,5.7824,5.7999,344800.0
2011-05-26 11:10:00,6.61,6.62,6.6,6.62,86400.0,5.7999,5.8087,5.7911,5.8087,86400.0
2011-05-26 11:20:00,6.61,6.62,6.6,6.62,60800.0,5.7999,5.8087,5.7911,5.8087,60800.0
2011-05-26 11:30:00,6.62,6.63,6.61,6.61,65600.0,5.8087,5.8175,5.7999,5.7999,65600.0
2011-05-26 11:40:00,6.61,6.62,6.61,6.62,84000.0,5.7999,5.8087,5.7999,5.8087,84000.0
2011-05-26 11:50:00,6.62,6.64,6.62,6.64,59200.0,5.8087,5.8262,5.8087,5.8262,59200.0
2011-05-26 12:00:00,6.64,6.65,6.64,6.65,63200.0,5.8262,5.835,5.8262,5.835,63200.0
2011-05-26 12:10:00,6.64,6.66,6.64,6.64,84800.0,5.8262,5.8438,5.8262,5.8262,84800.0
2011-05-26 12:20:00,6.64,6.65,6.64,6.65,40000.0,5.8262,5.835,5.8262,5.835,40000.0
2011-05-26 12:30:00,6.65,6.65,6.65,6.65,48000.0,5.835,5.835,5.835,5.835,48000.0
2011-05-26 12:40:00,6.65,6.67,6.65,6.67,62400.0,5.835,5.8526,5.835,5.8526,62400.0
2011-05-26 12:50:00,6.67,6.67,6.67,6.67,80000.0,5.8526,5.8526,5.8526,5.8526,80000.0
2011-05-26 13:00:00,6.67,6.68,6.67,6.67,125600.0,5.8526,5.8613,5.8526,5.8526,125600.0
2011-05-26 13:10:00,6.67,6.69,6.67,6.69,95200.0,5.8526,5.8701,5.8526,5.8701,95200.0
2011-05-26 13:20:00,6.69,6.69,6.68,6.69,52000.0,5.8701,5.8701,5.8613,5.8701,52000.0
2011-05-26 13:30:00,6.68,6.69,6.68,6.68,70400.0,5.8613,5.8701,5.8613,5.8613,70400.0
2011-05-26 13:40:00,6.68,6.68,6.67,6.67,34400.0,5.8613,5.8613,5.8526,5.8526,34400.0
2011-05-26 13:50:00,6.67,6.68,6.67,6.68,88800.0,5.8526,5.8613,5.8526,5.8613,88800.0
2011-05-26 14:00:00,6.68,6.68,6.67,6.68,92000.0,5.8613,5.8613,5.8526,5.8613,92000.0
2011-05-26 14:10:00,6.68,6.68,6.68,6.68,57600.0,5.8613,5.8613,5.8613,5.8613,57600.0
2011-05-26 14:20:00,6.68,6.69,6.68,6.69,82400.0,5.8613,5.8701,5.8613,5.8701,82400.0
2011-05-26 14:30:00,6.69,6.7,6.69,6.69,67200.0,5.8701,5.8789,5.8701,5.8701,67200.0
2011-05-26 14:40:00,6.69,6.7,6.69,6.69,80000.0,5.8701,5.8789,5.8701,5.8701,80000.0
2011-05-26 14:50:00,6.69,6.7,6.69,6.7,125600.0,5.8701,5.8789,5.8701,5.8789,125600.0
2011-05-26 15:00:00,6.7,6.7,6.69,6.69,93600.0,5.8789,5.8789,5.8701,5.8701,93600.0
2011-05-26 15:10:00,6.69,6.69,6.68,6.69,92800.0,5.8701,5.8701,5.8613,5.8701,92800.0
2011-05-26 15:20:00,6.69,6.7,6.68,6.7,120000.0,5.8701,5.8789,5.8613,5.8789,120000.0
2011-05-26 15:30:00,6.7,6.7,6.69,6.7,139200.0,5.8789,5.8789,5.8701,5.8789,139200.0
2011-05-26 15:40:00,6.7,6.7,6.68,6.68,153600.0,5.8789,5.8789,5.8613,5.8613,153600.0
2011-05-26 15:50:00,6.68,6.69,6.68,6.69,436000.0,5.8613,5.8701,5.8613,5.8701,436000.0
2011-05-27 09:30:00,6.71,6.73,6.69,6.69,63200.0,5.8877,5.9052,5.8701,5.8701,63200.0
2011-05-27 09:40:00,6.7,6.72,6.7,6.72,33600.0,5.8789,5.8964,5.8789,5.8964,33600.0
2011-05-27 09:50:00,6.71,6.72,6.7,6.72,48800.0,5.8877,5.8964,5.8789,5.8964,48800.0
2011-05-27 10:00:00,6.72,6.73,6.71,6.72,361600.0,5.8964,5.9052,5.8877,5.8964,361600.0
2011-05-27 10:10:00,6.72,6.73,6.72,6.73,72000.0,5.8964,5.9052,5.8964,5.9052,72000.0
2011-05-27 10:20:00,6.72,6.73,6.72,6.73,72800.0,5.8964,5.9052,5.8964,5.9052,72800.0
2011-05-27 10:30:00,6.73,6.73,6.72,6.72,45600.0,5.9052,5.9052,5.8964,5.8964,45600.0
2011-05-27 10:40:00,6.72,6.73,6.72,6.73,37600.0,5.8964,5.9052,5.8964,5.9052,37600.0
2011-05-27 10:50:00,6.73,6.74,6.73,6.74,58400.0,5.9052,5.914,5.9052,5.914,58400.0
2011-05-27 11:00:00,6.74,6.75,6.73,6.75,205600.0,5.914,5.9228,5.9052,5.9228,205600.0
2011-05-27 11:10:00,6.75,6.76,6.75,6.75,49600.0,5.9228,5.9315,5.9228,5.9228,49600.0
2011-05-27 11:20:00,6.75,6.76,6.75,6.75,76800.0,5.9228,5.9315,5.9228,5.9228,76800.0
2011-05-27 11:30:00,6.75,6.76,6.75,6.75,40000.0,5.9228,5.9315,5.9228,5.9228,40000.0
2011-05-27 11:40:00,6.75,6.76,6.75,6.75,55200.0,5.9228,5.9315,5.9228,5.9228,55200.0
2011-05-27 11:50:00,6.75,6.76,6.75,6.76,56800.0,5.9228,5.9315,5.9228,5.9315,56800.0
2011-05-27 12:00:00,6.75,6.76,6.75,6.75,144000.0,5.9228,5.9315,5.9228,5.9228,144000.0
2011-05-27 12:10:00,6.75,6.75,6.75,6.75,88800.0,5.9228,5.9228,5.9228,5.9228,88800.0
2011-05-27 12:20:00,6.75,6.75,6.75,6.75,156000.0,5.9228,5.9228,5.9228,5.9228,156000.0
2011-05-27 12:30:00,6.75,6.76,6.75,6.76,109600.0,5.9228,5.9315,5.9228,5.9315,109600.0
2011-05-27 12:40:00,6.76,6.76,6.75,6.75,20800.0,5.9315,5.9315,5.9228,5.9228,20800.0
2011-05-27 12:50:00,6.75,6.75,6.74,6.74,138400.0,5.9228,5.9228,5.914,5.914,138400.0
2011-05-27 13:00:00,6.74,6.74,6.74,6.74,25600.0,5.914,5.914,5.914,5.914,25600.0
2011-05-27 13:10:00,6.74,6.75,6.74,6.74,30400.0,5.914,5.9228,5.914,5.914,30400.0
2011-05-27 13:20:00,6.74,6.74,6.73,6.74,32000.0,5.914,5.914,5.9052,5.914,32000.0
2011-05-27 13:30:00,6.74,6.74,6.73,6.74,51200.0,5.914,5.914,5.9052,5.914,51200.0
2011-05-27 13:40:00,6.74,6.74,6.73,6.73,36800.0,5.914,5.914,5.9052,5.9052,36800.0
2011-05-27 13:50:00,6.73,6.74,6.73,6.73,39200.0,5.9052,5.914,5.9052,5.9052,39200.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.74,28800.0,5.9052,5.914,5.9052,5.914,28800.0
2011-05-27 14:10:00,6.73,6.73,6.73,6.73,42400.0,5.9052,5.9052,5.9052,5.9052,42400.0
2011-05-27 14:20:00,6.73,6.73,6.73,6.73,32000.0,5.9052,5.9052,5.9052,5.9052,32000.0
2011-05-27 14:30:00,6.73,6.74,6.73,6.74,76000.0,5.9052,5.914,5.9052,5.914,76000.0
2011-05-27 14:40:00,6.74,6.74,6.73,6.73,106400.0,5.914,5.914,5.9052,5.9052,106400.0
2011-05-27 14:50:00,6.73,6.73,6.73,6.73,51200.0,5.9052,5.9052,5.9052,5.9052,51200.0
2011-05-27 15:00:00,6.73,6.73,6.72,6.72,116800.0,5.9052,5.9052,5.8964,5.8964,116800.0
2011-05-27 15:10:00,6.72,6.73,6.72,6.73,108800.0,5.8964,5.9052,5.8964,5.9052,108800.0
2011-05-27 15:20:00,6.73,6.73,6.73,6.73,98400.0,5.9052,5.9052,5.9052,5.9052,98400.0
2011-05-27 15:30:00,6.73,6.74,6.73,6.73,87200.0,5.9052,5.914,5.9052,5.9052,87200.0
2011-05-27 15:40:00,6.73,6.73,6.72,6.73,310400.0,5.9052,5.9052,5.8964,5.9052,310400.0
2011-05-27 15:50:00,6.73,6.74,6.73,6.74,380000.0,5.9052,5.914,5.9052,5.914,380000.0
2011-05-31 09:30:00,6.78,6.8,6.75,6.76,272800.0,5.9491,5.9666,5.9228,5.9315,272800.0
2011-05-31 09:40:00,6.76,6.76,6.72,6.74,212800.0,5.9315,5.9315,5.8964,5.914,212800.0
2011-05-31 09:50:00,6.73,6.74,6.73,6.74,43200.0,5.9052,5.914,5.9052,5.914,43200.0
2011-05-31 10:00:00,6.74,6.74,6.7,6.71,214400.0,5.914,5.914,5.8789,5.8877,214400.0
2011-05-31 10:10:00,6.71,6.72,6.7,6.71,100000.0,5.8877,5.8964,5.8789,5.8877,100000.0
2011-05-31 10:20:00,6.71,6.71,6.69,6.7,157600.0,5.8877,5.8877,5.8701,5.8789,157600.0
2011-05-31 10:30:00,6.7,6.7,6.68,6.7,97600.0,5.8789,5.8789,5.8613,5.8789,97600.0
2011-05-31 10:40:00,6.7,6.72,6.7,6.71,63200.0,5.8789,5.8964,5.8789,5.8877,63200.0
2011-05-31 10:50:00,6.71,6.71,6.7,6.7,83200.0,5.8877,5.8877,5.8789,5.8789,83200.0
2011-05-31 11:00:00,6.7,6.71,6.7,6.7,146400.0,5.8789,5.8877,5.8789,5.8789,146400.0
2011-05-31 11:10:00,6.7,6.71,6.7,6.7,63200.0,5.8789,5.8877,5.8789,5.8789,63200.0
2011-05-31 11:20:00,6.7,6.71,6.7,6.71,76800.0,5.8789,5.8877,5.8789,5.8877,76800.0
2011-05-31 11:30:00,6.71,6.72,6.71,6.71,64800.0,5.8877,5.8964,5.8877,5.8877,64800.0
2011-05-31 11:40:00,6.71,6.72,6.71,6.72,39200.0,5.8877,5.8964,5.8877,5.8964,39200.0
2011-05-31 11:50:00,6.71,6.72,6.7,6.71,53600.0,5.8877,5.8964,5.8789,5.8877,53600.0
2011-05-31 12:00:00,6.71,6.71,6.7,6.71,85600.0,5.8877,5.8877,5.8789,5.8877,85600.0
2011-05-31 12:10:00,6.71,6.72,6.71,6.71,71200.0,5.8877,5.8964,5.8877,5.8877,71200.0
2011-05-31 12:20:00,6.71,6.72,6.7,6.71,62400.0,5.8877,5.8964,5.8789,5.8877,62400.0
2011-05-31 12:30:00,6.71,6.71,6.69,6.7,62400.0,5.8877,5.8877,5.8701,5.8789,62400.0
2011-05-31 12:40:00,6.7,6.71,6.7,6.7,36800.0,5.8789,5.8877,5.8789,5.8789,36800.0
2011-05-31 12:50:00,6.7,6.71,6.7,6.7,52800.0,5.8789,5.8877,5.8789,5.8789,52800.0
2011-05-31 13:00:00,6.7,6.71,6.7,6.71,51200.0,5.8789,5.8877,5.8789,5.8877,51200.0
2011-05-31 13:10:00,6.71,6.72,6.71,6.72,49600.0,5.8877,5.8964,5.8877,5.8964,49600.0
2011-05-31 13:20:00,6.72,6.72,6.72,6.72,18400.0,5.8964,5.8964,5.8964,5.8964,18400.0
2011-05-31 13:30:00,6.72,6.72,6.72,6.72,66400.0,5.8964,5.8964,5.8964,5.8964,66400.0
2011-05-31 13:40:00,6.72,6.73,6.72,6.73,57600.0,5.8964,5.9052,5.8964,5.9052,57600.0
2011-05-31 13:50:00,6.73,6.73,6.72,6.73,60800.0,5.9052,5.9052,5.8964,5.9052,60800.0
2011-05-31 14:00:00,6.73,6.74,6.73,6.74,77600.0,5.9052,5.914,5.9052,5.914,77600.0
2011-05-31 14:10:00,6.74,6.74,6.72,6.72,60800.0,5.914,5.914,5.8964,5.8964,60800.0
2011-05-31 14:20:00,6.72,6.72,6.72,6.72,48000.0,5.8964,5.8964,5.8964,5.8964,48000.0
2011-05-31 14:30:00,6.72,6.72,6.71,6.72,76800.0,5.8964,5.8964,5.8877,5.8964,76800.0
2011-05-31 14:40:00,6.72,6.73,6.72,6.72,189600.0,5.8964,5.9052,5.8964,5.8964,189600.0
2011-05-31 14:50:00,6.72,6.73,6.72,6.73,76000.0,5.8964,5.9052,5.8964,5.9052,76000.0
2011-05-31 15:00:00,6.73,6.73,6.72,6.72,68800.0,5.9052,5.9052,5.8964,5.8964,68800.0
2011-05-31 15:10:00,6.72,6.73,6.72,6.72,87200.0,5.8964,5.9052,5.8964,5.8964,87200.0
2011-05-31 15:20:00,6.72,6.74,6.72,6.72,208000.0,5.8964,5.914,5.8964,5.8964,208000.0
2011-05-31 15:30:00,6.73,6.73,6.72,6.73,310400.0,5.9052,5.9052,5.8964,5.9052,310400.0
2011-05-31 15:40:00,6.73,6.75,6.73,6.74,524000.0,5.9052,5.9228,5.9052,5.914,524000.0
2011-05-31 15:50:00,6.75,6.76,6.74,6.76,705600.0,5.9228,5.9315,5.914,5.9315,705600.0
2011-06-01 09:30:00,6.78,6.81,6.76,6.79,509600.0,5.9491,5.9754,5.9315,5.9579,509600.0
2011-06-01 09:40:00,6.78,6.8,6.77,6.77,234400.0,5.9491,5.9666,5.9403,5.9403,234400.0
2011-06-01 09:50:00,6.77,6.78,6.76,6.76,269600.0,5.9403,5.9491,5.9315,5.9315,269600.0
2011-06-01 10:00:00,6.77,6.77,6.74,6.75,438400.0,5.9403,5.9403,5.914,5.9228,438400.0
2011-06-01 10:10:00,6.75,6.75,6.73,6.74,118400.0,5.9228,5.9228,5.9052,5.914,118400.0
2011-06-01 10:20:00,6.74,6.77,6.74,6.75,214400.0,5.914,5.9403,5.914,5.9228,214400.0
2011-06-01 10:30:00,6.75,6.76,6.74,6.74,366400.0,5.9228,5.9315,5.914,5.914,366400.0
2011-06-01 10:40:00,6.74,6.75,6.74,6.74,220000.0,5.914,5.9228,5.914,5.914,220000.0
2011-06-01 10:50:00,6.74,6.74,6.73,6.74,203200.0,5.914,5.914,5.9052,5.914,203200.0
2011-06-01 11:00:00,6.74,6.75,6.74,6.75,160000.0,5.914,5.9228,5.914,5.9228,160000.0
2011-06-01 11:10:00,6.75,6.75,6.74,6.74,171200.0,5.9228,5.9228,5.914,5.914,171200.0
2011-06-01 11:20:00,6.74,6.75,6.74,6.75,148800.0,5.914,5.9228,5.914,5.9228,148800.0
2011-06-01 11:30:00,6.75,6.76,6.73,6.73,97600.0,5.9228,5.9315,5.9052,5.9052,97600.0
2011-06-01 11:40:00,6.73,6.74,6.73,6.73,108800.0,5.9052,5.914,5.9052,5.9052,108800.0
2011-06-01 11:50:00,6.73,6.74,6.72,6.72,84800.0,5.9052,5.914,5.8964,5.8964,84800.0
2011-06-01 12:00:00,6.72,6.73,6.7,6.7,149600.0,5.8964,5.9052,5.8789,5.8789,149600.0
2011-06-01 12:10:00,6.7,6.7,6.69,6.69,154400.0,5.8789,5.8789,5.8701,5.8701,154400.0
2011-06-01 12:20:00,6.69,6.71,6.69,6.7,104000.0,5.8701,5.8877,5.8701,5.8789,104000.0
2011-06-01 12:30:00,6.7,6.71,6.7,6.71,93600.0,5.8789,5.8877,5.8789,5.8877,93600.0
2011-06-01 12:40:00,6.71,6.72,6.71,6.72,90400.0,5.8877,5.8964,5.8877,5.8964,90400.0
2011-06-01 12:50:00,6.72,6.72,6.7,6.7,124000.0,5.8964,5.8964,5.8789,5.8789,124000.0
2011-06-01 13:00:00,6.7,6.71,6.7,6.7,106400.0,5.8789,5.8877,5.8789,5.8789,106400.0
2011-06-01 13:10:00,6.7,6.7,6.67,6.69,156800.0,5.8789,5.8789,5.8526,5.8701,156800.0
2011-06-01 13:20:00,6.68,6.68,6.65,6.66,204800.0,5.8613,5.8613,5.835,5.8438,204800.0
2011-06-01 13:30:00,6.66,6.67,6.65,6.67,124800.0,5.8438,5.8526,5.835,5.8526,124800.0
2011-06-01 13:40:00,6.67,6.67,6.66,6.66,135200.0,5.8526,5.8526,5.8438,5.8438,135200.0
2011-06-01 13:50:00,6.66,6.67,6.65,6.67,168000.0,5.8438,5.8526,5.835,5.8526,168000.0
2011-06-01 14:00:00,6.67,6.67,6.66,6.66,99200.0,5.8526,5.8526,5.8438,5.8438,99200.0
2011-06-01 14:10:00,6.66,6.67,6.65,6.67,173600.0,5.8438,5.8526,5.835,5.8526,173600.0
2011-06-01 14:20:00,6.67,6.67,6.66,6.67,236800.0,5.8526,5.8526,5.8438,5.8526,236800.0
2011-06-01 14:30:00,6.66,6.67,6.65,6.67,197600.0,5.8438,5.8526,5.835,5.8526,197600.0
2011-06-01 14:40:00,6.67,6.67,6.64,6.66,189600.0,5.8526,5.8526,5.8262,5.8438,189600.0
2011-06-01 14:50:00,6.65,6.66,6.65,6.65,150400.0,5.835,5.8438,5.835,5.835,150400.0
2011-06-01 15:00:00,6.65,6.66,6.64,6.65,184000.0,5.835,5.8438,5.8262,5.835,184000.0
2011-06-01 15:10:00,6.65,6.65,6.64,6.65,267200.0,5.835,5.835,5.8262,5.835,267200.0
2011-06-01 15:20:00,6.65,6.65,6.64,6.65,636800.0,5.835,5.835,5.8262,5.835,636800.0
2011-06-01 15:30:00,6.65,6.67,6.65,6.67,413600.0,5.835,5.8526,5.835,5.8526,413600.0
2011-06-01 15:40:00,6.67,6.67,6.65,6.65,1088800.0,5.8526,5.8526,5.835,5.835,1088800.0
2011-06-01 15:50:00,6.65,6.66,6.64,6.64,1752800.0,5.835,5.8438,5.8262,5.8262,1752800.0
2011-06-02 09:30:00,6.65,6.66,6.63,6.64,260000.0,5.835,5.8438,5.8175,5.8262,260000.0
2011-06-02 09:40:00,6.64,6.64,6.62,6.62,232000.0,5.8262,5.8262,5.8087,5.8087,232000.0
2011-06-02 09:50:00,6.62,6.65,6.62,6.65,189600.0,5.8087,5.835,5.8087,5.835,189600.0
2011-06-02 10:00:00,6.65,6.67,6.65,6.65,257600.0,5.835,5.8526,5.835,5.835,257600.0
2011-06-02 10:10:00,6.65,6.67,6.65,6.66,89600.0,5.835,5.8526,5.835,5.8438,89600.0
2011-06-02 10:20:00,6.65,6.65,6.64,6.65,71200.0,5.835,5.835,5.8262,5.835,71200.0
2011-06-02 10:30:00,6.65,6.66,6.65,6.66,63200.0,5.835,5.8438,5.835,5.8438,63200.0
2011-06-02 10:40:00,6.66,6.66,6.65,6.65,100000.0,5.8438,5.8438,5.835,5.835,100000.0
2011-06-02 10:50:00,6.65,6.66,6.64,6.65,58400.0,5.835,5.8438,5.8262,5.835,58400.0
2011-06-02 11:00:00,6.64,6.65,6.64,6.64,201600.0,5.8262,5.835,5.8262,5.8262,201600.0
2011-06-02 11:10:00,6.64,6.65,6.64,6.64,103200.0,5.8262,5.835,5.8262,5.8262,103200.0
2011-06-02 11:20:00,6.64,6.65,6.64,6.64,264800.0,5.8262,5.835,5.8262,5.8262,264800.0
2011-06-02 11:30:00,6.64,6.65,6.63,6.64,698400.0,5.8262,5.835,5.8175,5.8262,698400.0
2011-06-02 11:40:00,6.63,6.64,6.63,6.64,356000.0,5.8175,5.8262,5.8175,5.8262,356000.0
2011-06-02 11:50:00,6.64,6.65,6.64,6.65,212000.0,5.8262,5.835,5.8262,5.835,212000.0
2011-06-02 12:00:00,6.65,6.65,6.63,6.64,125600.0,5.835,5.835,5.8175,5.8262,125600.0
2011-06-02 12:10:00,6.64,6.65,6.63,6.64,118400.0,5.8262,5.835,5.8175,5.8262,118400.0
2011-06-02 12:20:00,6.65,6.65,6.64,6.64,452800.0,5.835,5.835,5.8262,5.8262,452800.0
2011-06-02 12:30:00,6.64,6.64,6.63,6.63,77600.0,5.8262,5.8262,5.8175,5.8175,77600.0
2011-06-02 12:40:00,6.63,6.65,6.63,6.64,90400.0,5.8175,5.835,5.8175,5.8262,90400.0
2011-06-02 12:50:00,6.64,6.65,6.64,6.64,99200.0,5.8262,5.835,5.8262,5.8262,99200.0
2011-06-02 13:00:00,6.64,6.66,6.64,6.65,93600.0,5.8262,5.8438,5.8262,5.835,93600.0
2011-06-02 13:10:00,6.65,6.65,6.64,6.65,98400.0,5.835,5.835,5.8262,5.835,98400.0
2011-06-02 13:20:00,6.65,6.66,6.65,6.66,120000.0,5.835,5.8438,5.835,5.8438,120000.0
2011-06-02 13:30:00,6.65,6.65,6.64,6.64,118400.0,5.835,5.835,5.8262,5.8262,118400.0
2011-06-02 13:40:00,6.64,6.65,6.64,6.64,77600.0,5.8262,5.835,5.8262,5.8262,77600.0
2011-06-02 13:50:00,6.64,6.65,6.63,6.65,195200.0,5.8262,5.835,5.8175,5.835,195200.0
2011-06-02 14:00:00,6.65,6.66,6.64,6.64,87200.0,5.835,5.8438,5.8262,5.8262,87200.0
2011-06-02 14:10:00,6.65,6.66,6.64,6.64,162400.0,5.835,5.8438,5.8262,5.8262,162400.0
2011-06-02 14:20:00,6.64,6.65,6.64,6.65,142400.0,5.8262,5.835,5.8262,5.835,142400.0
2011-06-02 14:30:00,6.65,6.67,6.64,6.66,206400.0,5.835,5.8526,5.8262,5.8438,206400.0
2011-06-02 14:40:00,6.66,6.68,6.66,6.68,149600.0,5.8438,5.8613,5.8438,5.8613,149600.0
2011-06-02 14:50:00,6.67,6.68,6.67,6.67,102400.0,5.8526,5.8613,5.8526,5.8526,102400.0
2011-06-02 15:00:00,6.67,6.68,6.67,6.67,153600.0,5.8526,5.8613,5.8526,5.8526,153600.0
2011-06-02 15:10:00,6.67,6.68,6.67,6.67,139200.0,5.8526,5.8613,5.8526,5.8526,139200.0
2011-06-02 15:20:00,6.67,6.67,6.67,6.67,130400.0,5.8526,5.8526,5.8526,5.8526,130400.0
2011-06-02 15:30:00,6.67,6.67,6.66,6.66,234400.0,5.8526,5.8526,5.8438,5.8438,234400.0
2011-06-02 15:40:00,6.66,6.66,6.65,6.66,276000.0,5.8438,5.8438,5.835,5.8438,276000.0
2011-06-02 15:50:00,6.66,6.66,6.64,6.65,686400.0,5.8438,5.8438,5.8262,5.835,686400.0
2011-06-03 09:30:00,6.56,6.57,6.54,6.57,340800.0,5.756,5.7648,5.7385,5.7648,340800.0
2011-06-03 09:40:00,6.57,6.58,6.56,6.57,124000.0,5.7648,5.7736,5.756,5.7648,124000.0
2011-06-03 09:50:00,6.57,6.57,6.55,6.57,406400.0,5.7648,5.7648,5.7473,5.7648,406400.0
2011-06-03 10:00:00,6.57,6.58,6.56,6.58,259200.0,5.7648,5.7736,5.756,5.7736,259200.0
2011-06-03 10:10:00,6.58,6.58,6.57,6.57,161600.0,5.7736,5.7736,5.7648,5.7648,161600.0
2011-06-03 10:20:00,6.57,6.58,6.56,6.58,284000.0,5.7648,5.7736,5.756,5.7736,284000.0
2011-06-03 10:30:00,6.58,6.59,6.58,6.59,134400.0,5.7736,5.7824,5.7736,5.7824,134400.0
2011-06-03 10:40:00,6.59,6.6,6.58,6.58,92000.0,5.7824,5.7911,5.7736,5.7736,92000.0
2011-06-03 10:50:00,6.58,6.58,6.57,6.58,69600.0,5.7736,5.7736,5.7648,5.7736,69600.0
2011-06-03 11:00:00,6.58,6.59,6.57,6.57,99200.0,5.7736,5.7824,5.7648,5.7648,99200.0
2011-06-03 11:10:00,6.57,6.58,6.56,6.57,205600.0,5.7648,5.7736,5.756,5.7648,205600.0
2011-06-03 11:20:00,6.57,6.58,6.56,6.57,115200.0,5.7648,5.7736,5.756,5.7648,115200.0
2011-06-03 11:30:00,6.57,6.58,6.56,6.56,101600.0,5.7648,5.7736,5.756,5.756,101600.0
2011-06-03 11:40:00,6.56,6.58,6.56,6.58,76000.0,5.756,5.7736,5.756,5.7736,76000.0
2011-06-03 11:50:00,6.57,6.58,6.57,6.57,87200.0,5.7648,5.7736,5.7648,5.7648,87200.0
2011-06-03 12:00:00,6.58,6.58,6.57,6.57,67200.0,5.7736,5.7736,5.7648,5.7648,67200.0
2011-06-03 12:10:00,6.57,6.58,6.57,6.58,35200.0,5.7648,5.7736,5.7648,5.7736,35200.0
2011-06-03 12:20:00,6.58,6.58,6.57,6.58,44000.0,5.7736,5.7736,5.7648,5.7736,44000.0
2011-06-03 12:30:00,6.58,6.58,6.57,6.58,47200.0,5.7736,5.7736,5.7648,5.7736,47200.0
2011-06-03 12:40:00,6.58,6.59,6.58,6.59,88000.0,5.7736,5.7824,5.7736,5.7824,88000.0
2011-06-03 12:50:00,6.59,6.59,6.57,6.58,77600.0,5.7824,5.7824,5.7648,5.7736,77600.0
2011-06-03 13:00:00,6.58,6.59,6.58,6.59,208000.0,5.7736,5.7824,5.7736,5.7824,208000.0
2011-06-03 13:10:00,6.59,6.59,6.58,6.59,83200.0,5.7824,5.7824,5.7736,5.7824,83200.0
2011-06-03 13:20:00,6.59,6.59,6.57,6.58,48000.0,5.7824,5.7824,5.7648,5.7736,48000.0
2011-06-03 13:30:00,6.58,6.59,6.58,6.58,115200.0,5.7736,5.7824,5.7736,5.7736,115200.0
2011-06-03 13:40:00,6.58,6.58,6.58,6.58,27200.0,5.7736,5.7736,5.7736,5.7736,27200.0
2011-06-03 13:50:00,6.58,6.58,6.57,6.58,107200.0,5.7736,5.7736,5.7648,5.7736,107200.0
2011-06-03 14:00:00,6.58,6.58,6.57,6.58,180000.0,5.7736,5.7736,5.7648,5.7736,180000.0
2011-06-03 14:10:00,6.58,6.58,6.58,6.58,63200.0,5.7736,5.7736,5.7736,5.7736,63200.0
2011-06-03 14:20:00,6.58,6.58,6.58,6.58,93600.0,5.7736,5.7736,5.7736,5.7736,93600.0
2011-06-03 14:30:00,6.58,6.58,6.57,6.58,221600.0,5.7736,5.7736,5.7648,5.7736,221600.0
2011-06-03 14:40:00,6.58,6.58,6.57,6.58,134400.0,5.7736,5.7736,5.7648,5.7736,134400.0
2011-06-03 14:50:00,6.58,6.58,6.57,6.57,156800.0,5.7736,5.7736,5.7648,5.7648,156800.0
2011-06-03 15:00:00,6.57,6.57,6.55,6.56,298400.0,5.7648,5.7648,5.7473,5.756,298400.0
2011-06-03 15:10:00,6.56,6.57,6.55,6.56,237600.0,5.756,5.7648,5.7473,5.756,237600.0
2011-06-03 15:20:00,6.56,6.57,6.56,6.57,211200.0,5.756,5.7648,5.756,5.7648,211200.0
2011-06-03 15:30:00,6.57,6.58,6.57,6.58,182400.0,5.7648,5.7736,5.7648,5.7736,182400.0
2011-06-03 15:40:00,6.57,6.58,6.56,6.56,331200.0,5.7648,5.7736,5.756,5.756,331200.0
2011-06-03 15:50:00,6.56,6.57,6.56,6.57,984000.0,5.756,5.7648,5.756,5.7648,984000.0
2011-06-06 09:30:00,6.56,6.58,6.55,6.58,121600.0,5.756,5.7736,5.7473,5.7736,121600.0
2011-06-06 09:40:00,6.59,6.59,6.55,6.55,124800.0,5.7824,5.7824,5.7473,5.7473,124800.0
2011-06-06 09:50:00,6.55,6.57,6.55,6.56,883200.0,5.7473,5.7648,5.7473,5.756,883200.0
2011-06-06 10:00:00,6.56,6.57,6.55,6.56,1028800.0,5.756,5.7648,5.7473,5.756,1028800.0
2011-06-06 10:10:00,6.56,6.56,6.55,6.55,1086400.0,5.756,5.756,5.7473,5.7473,1086400.0
2011-06-06 10:20:00,6.55,6.56,6.55,6.56,263200.0,5.7473,5.756,5.7473,5.756,263200.0
2011-06-06 10:30:00,6.55,6.56,6.55,6.55,135200.0,5.7473,5.756,5.7473,5.7473,135200.0
2011-06-06 10:40:00,6.55,6.56,6.55,6.55,124000.0,5.7473,5.756,5.7473,5.7473,124000.0
2011-06-06 10:50:00,6.55,6.55,6.54,6.55,332000.0,5.7473,5.7473,5.7385,5.7473,332000.0
2011-06-06 11:00:00,6.55,6.56,6.54,6.56,184000.0,5.7473,5.756,5.7385,5.756,184000.0
2011-06-06 11:10:00,6.56,6.57,6.56,6.56,181600.0,5.756,5.7648,5.756,5.756,181600.0
2011-06-06 11:20:00,6.56,6.57,6.56,6.57,186400.0,5.756,5.7648,5.756,5.7648,186400.0
2011-06-06 11:30:00,6.56,6.57,6.56,6.56,78400.0,5.756,5.7648,5.756,5.756,78400.0
2011-06-06 11:40:00,6.56,6.56,6.54,6.55,65600.0,5.756,5.756,5.7385,5.7473,65600.0
2011-06-06 11:50:00,6.55,6.56,6.55,6.56,182400.0,5.7473,5.756,5.7473,5.756,182400.0
2011-06-06 12:00:00,6.56,6.56,6.55,6.56,147200.0,5.756,5.756,5.7473,5.756,147200.0
2011-06-06 12:10:00,6.56,6.56,6.55,6.55,185600.0,5.756,5.756,5.7473,5.7473,185600.0
2011-06-06 12:20:00,6.55,6.56,6.55,6.55,100000.0,5.7473,5.756,5.7473,5.7473,100000.0
2011-06-06 12:30:00,6.55,6.55,6.54,6.54,177600.0,5.7473,5.7473,5.7385,5.7385,177600.0
2011-06-06 12:40:00,6.54,6.54,6.54,6.54,1044800.0,5.7385,5.7385,5.7385,5.7385,1044800.0
2011-06-06 12:50:00,6.54,6.54,6.53,6.53,292000.0,5.7385,5.7385,5.7297,5.7297,292000.0
2011-06-06 13:00:00,6.53,6.53,6.53,6.53,136800.0,5.7297,5.7297,5.7297,5.7297,136800.0
2011-06-06 13:10:00,6.53,6.55,6.53,6.55,90400.0,5.7297,5.7473,5.7297,5.7473,90400.0
2011-06-06 13:20:00,6.55,6.55,6.53,6.54,112800.0,5.7473,5.7473,5.7297,5.7385,112800.0
2011-06-06 13:30:00,6.54,6.54,6.53,6.53,161600.0,5.7385,5.7385,5.7297,5.7297,161600.0
2011-06-06 13:40:00,6.53,6.53,6.51,6.53,116800.0,5.7297,5.7297,5.7122,5.7297,116800.0
2011-06-06 13:50:00,6.53,6.53,6.52,6.52,70400.0,5.7297,5.7297,5.7209,5.7209,70400.0
2011-06-06 14:00:00,6.52,6.54,6.52,6.54,188000.0,5.7209,5.7385,5.7209,5.7385,188000.0
2011-06-06 14:10:00,6.54,6.54,6.53,6.53,164800.0,5.7385,5.7385,5.7297,5.7297,164800.0
2011-06-06 14:20:00,6.53,6.53,6.53,6.53,308800.0,5.7297,5.7297,5.7297,5.7297,308800.0
2011-06-06 14:30:00,6.53,6.54,6.53,6.54,611200.0,5.7297,5.7385,5.7297,5.7385,611200.0
2011-06-06 14:40:00,6.54,6.54,6.53,6.54,324800.0,5.7385,5.7385,5.7297,5.7385,324800.0
2011-06-06 14:50:00,6.54,6.54,6.53,6.53,621600.0,5.7385,5.7385,5.7297,5.7297,621600.0
2011-06-06 15:00:00,6.53,6.54,6.52,6.52,291200.0,5.7297,5.7385,5.7209,5.7209,291200.0
2011-06-06 15:10:00,6.52,6.52,6.51,6.52,563200.0,5.7209,5.7209,5.7122,5.7209,563200.0
2011-06-06 15:20:00,6.52,6.52,6.51,6.52,275200.0,5.7209,5.7209,5.7122,5.7209,275200.0
2011-06-06 15:30:00,6.52,6.53,6.52,6.53,286400.0,5.7209,5.7297,5.7209,5.7297,286400.0
2011-06-06 15:40:00,6.53,6.54,6.52,6.53,678400.0,5.7297,5.7385,5.7209,5.7297,678400.0
2011-06-06 15:50:00,6.53,6.53,6.51,6.52,434400.0,5.7297,5.7297,5.7122,5.7209,434400.0
2011-06-07 09:30:00,6.55,6.55,6.52,6.52,212800.0,5.7473,5.7473,5.7209,5.7209,212800.0
2011-06-07 09:40:00,6.52,6.53,6.49,6.49,320800.0,5.7209,5.7297,5.6946,5.6946,320800.0
2011-06-07 09:50:00,6.49,6.49,6.46,6.47,411200.0,5.6946,5.6946,5.6683,5.6771,411200.0
2011-06-07 10:00:00,6.47,6.5,6.47,6.5,376800.0,5.6771,5.7034,5.6771,5.7034,376800.0
2011-06-07 10:10:00,6.5,6.52,6.48,6.51,346400.0,5.7034,5.7209,5.6858,5.7122,346400.0
2011-06-07 10:20:00,6.51,6.53,6.51,6.52,488800.0,5.7122,5.7297,5.7122,5.7209,488800.0
2011-06-07 10:30:00,6.52,6.56,6.52,6.56,687200.0,5.7209,5.756,5.7209,5.756,687200.0
2011-06-07 10:40:00,6.56,6.57,6.54,6.55,152000.0,5.756,5.7648,5.7385,5.7473,152000.0
2011-06-07 10:50:00,6.55,6.55,6.55,6.55,125600.0,5.7473,5.7473,5.7473,5.7473,125600.0
2011-06-07 11:00:00,6.55,6.55,6.53,6.53,123200.0,5.7473,5.7473,5.7297,5.7297,123200.0
2011-06-07 11:10:00,6.53,6.53,6.52,6.53,96000.0,5.7297,5.7297,5.7209,5.7297,96000.0
2011-06-07 11:20:00,6.53,6.53,6.51,6.51,164800.0,5.7297,5.7297,5.7122,5.7122,164800.0
2011-06-07 11:30:00,6.51,6.51,6.5,6.51,92000.0,5.7122,5.7122,5.7034,5.7122,92000.0
2011-06-07 11:40:00,6.51,6.51,6.5,6.51,135200.0,5.7122,5.7122,5.7034,5.7122,135200.0
2011-06-07 11:50:00,6.51,6.52,6.5,6.52,164800.0,5.7122,5.7209,5.7034,5.7209,164800.0
2011-06-07 12:00:00,6.52,6.52,6.51,6.52,113600.0,5.7209,5.7209,5.7122,5.7209,113600.0
2011-06-07 12:10:00,6.52,6.52,6.51,6.52,154400.0,5.7209,5.7209,5.7122,5.7209,154400.0
2011-06-07 12:20:00,6.51,6.52,6.51,6.51,68800.0,5.7122,5.7209,5.7122,5.7122,68800.0
2011-06-07 12:30:00,6.51,6.52,6.51,6.52,120000.0,5.7122,5.7209,5.7122,5.7209,120000.0
2011-06-07 12:40:00,6.52,6.52,6.51,6.51,81600.0,5.7209,5.7209,5.7122,5.7122,81600.0
2011-06-07 12:50:00,6.51,6.53,6.51,6.53,116000.0,5.7122,5.7297,5.7122,5.7297,116000.0
2011-06-07 13:00:00,6.53,6.53,6.52,6.53,550400.0,5.7297,5.7297,5.7209,5.7297,550400.0
2011-06-07 13:10:00,6.53,6.53,6.51,6.51,402400.0,5.7297,5.7297,5.7122,5.7122,402400.0
2011-06-07 13:20:00,6.51,6.51,6.5,6.5,306400.0,5.7122,5.7122,5.7034,5.7034,306400.0
2011-06-07 13:30:00,6.5,6.51,6.5,6.51,189600.0,5.7034,5.7122,5.7034,5.7122,189600.0
2011-06-07 13:40:00,6.51,6.51,6.51,6.51,136000.0,5.7122,5.7122,5.7122,5.7122,136000.0
2011-06-07 13:50:00,6.51,6.51,6.5,6.51,130400.0,5.7122,5.7122,5.7034,5.7122,130400.0
2011-06-07 14:00:00,6.51,6.51,6.51,6.51,354400.0,5.7122,5.7122,5.7122,5.7122,354400.0
2011-06-07 14:10:00,6.51,6.51,6.51,6.51,361600.0,5.7122,5.7122,5.7122,5.7122,361600.0
2011-06-07 14:20:00,6.51,6.51,6.5,6.51,305600.0,5.7122,5.7122,5.7034,5.7122,305600.0
2011-06-07 14:30:00,6.51,6.51,6.5,6.51,231200.0,5.7122,5.7122,5.7034,5.7122,231200.0
2011-06-07 14:40:00,6.51,6.51,6.5,6.5,223200.0,5.7122,5.7122,5.7034,5.7034,223200.0
2011-06-07 14:50:00,6.5,6.5,6.49,6.5,212800.0,5.7034,5.7034,5.6946,5.7034,212800.0
2011-06-07 15:00:00,6.5,6.5,6.49,6.49,287200.0,5.7034,5.7034,5.6946,5.6946,287200.0
2011-06-07 15:10:00,6.49,6.5,6.49,6.5,560000.0,5.6946,5.7034,5.6946,5.7034,560000.0
2011-06-07 15:20:00,6.49,6.51,6.49,6.51,788800.0,5.6946,5.7122,5.6946,5.7122,788800.0
2011-06-07 15:30:00,6.51,6.51,6.5,6.51,504800.0,5.7122,5.7122,5.7034,5.7122,504800.0
2011-06-07 15:40:00,6.51,6.51,6.49,6.5,938400.0,5.7122,5.7122,5.6946,5.7034,938400.0
2011-06-07 15:50:00,6.5,6.51,6.49,6.5,2005600.0,5.7034,5.7122,5.6946,5.7034,2005600.0
2011-06-08 09:30:00,6.47,6.49,6.46,6.47,363200.0,5.6771,5.6946,5.6683,5.6771,363200.0
2011-06-08 09:40:00,6.47,6.48,6.45,6.46,556800.0,5.6771,5.6858,5.6595,5.6683,556800.0
2011-06-08 09:50:00,6.46,6.47,6.42,6.43,655200.0,5.6683,5.6771,5.6332,5.642,655200.0
2011-06-08 10:00:00,6.43,6.45,6.43,6.44,204800.0,5.642,5.6595,5.642,5.6507,204800.0
2011-06-08 10:10:00,6.44,6.45,6.43,6.43,360000.0,5.6507,5.6595,5.642,5.642,360000.0
2011-06-08 10:20:00,6.43,6.44,6.42,6.43,228000.0,5.642,5.6507,5.6332,5.642,228000.0
2011-06-08 10:30:00,6.43,6.43,6.42,6.43,273600.0,5.642,5.642,5.6332,5.642,273600.0
2011-06-08 10:40:00,6.43,6.44,6.43,6.44,210400.0,5.642,5.6507,5.642,5.6507,210400.0
2011-06-08 10:50:00,6.44,6.44,6.42,6.42,122400.0,5.6507,5.6507,5.6332,5.6332,122400.0
2011-06-08 11:00:00,6.42,6.44,6.42,6.44,220800.0,5.6332,5.6507,5.6332,5.6507,220800.0
2011-06-08 11:10:00,6.43,6.43,6.41,6.41,143200.0,5.642,5.642,5.6244,5.6244,143200.0
2011-06-08 11:20:00,6.41,6.42,6.41,6.41,166400.0,5.6244,5.6332,5.6244,5.6244,166400.0
2011-06-08 11:30:00,6.41,6.43,6.41,6.43,107200.0,5.6244,5.642,5.6244,5.642,107200.0
2011-06-08 11:40:00,6.43,6.44,6.42,6.43,124800.0,5.642,5.6507,5.6332,5.642,124800.0
2011-06-08 11:50:00,6.43,6.44,6.43,6.44,107200.0,5.642,5.6507,5.642,5.6507,107200.0
2011-06-08 12:00:00,6.44,6.44,6.43,6.43,97600.0,5.6507,5.6507,5.642,5.642,97600.0
2011-06-08 12:10:00,6.43,6.44,6.43,6.43,87200.0,5.642,5.6507,5.642,5.642,87200.0
2011-06-08 12:20:00,6.43,6.43,6.42,6.43,136800.0,5.642,5.642,5.6332,5.642,136800.0
2011-06-08 12:30:00,6.43,6.43,6.42,6.43,128800.0,5.642,5.642,5.6332,5.642,128800.0
2011-06-08 12:40:00,6.43,6.43,6.42,6.43,87200.0,5.642,5.642,5.6332,5.642,87200.0
2011-06-08 12:50:00,6.43,6.44,6.43,6.44,95200.0,5.642,5.6507,5.642,5.6507,95200.0
2011-06-08 13:00:00,6.44,6.44,6.44,6.44,140000.0,5.6507,5.6507,5.6507,5.6507,140000.0
2011-06-08 13:10:00,6.44,6.44,6.42,6.43,124000.0,5.6507,5.6507,5.6332,5.642,124000.0
2011-06-08 13:20:00,6.42,6.42,6.41,6.42,133600.0,5.6332,5.6332,5.6244,5.6332,133600.0
2011-06-08 13:30:00,6.42,6.42,6.39,6.39,145600.0,5.6332,5.6332,5.6069,5.6069,145600.0
2011-06-08 13:40:00,6.39,6.39,6.38,6.39,304000.0,5.6069,5.6069,5.5981,5.6069,304000.0
2011-06-08 13:50:00,6.39,6.39,6.37,6.38,359200.0,5.6069,5.6069,5.5893,5.5981,359200.0
2011-06-08 14:00:00,6.38,6.39,6.37,6.38,476800.0,5.5981,5.6069,5.5893,5.5981,476800.0
2011-06-08 14:10:00,6.38,6.38,6.36,6.37,575200.0,5.5981,5.5981,5.5806,5.5893,575200.0
2011-06-08 14:20:00,6.37,6.37,6.35,6.36,516800.0,5.5893,5.5893,5.5718,5.5806,516800.0
2011-06-08 14:30:00,6.36,6.38,6.36,6.38,481600.0,5.5806,5.5981,5.5806,5.5981,481600.0
2011-06-08 14:40:00,6.38,6.38,6.37,6.38,247200.0,5.5981,5.5981,5.5893,5.5981,247200.0
2011-06-08 14:50:00,6.38,6.38,6.37,6.38,173600.0,5.5981,5.5981,5.5893,5.5981,173600.0
2011-06-08 15:00:00,6.38,6.38,6.37,6.37,220800.0,5.5981,5.5981,5.5893,5.5893,220800.0
2011-06-08 15:10:00,6.37,6.37,6.36,6.36,292000.0,5.5893,5.5893,5.5806,5.5806,292000.0
2011-06-08 15:20:00,6.36,6.36,6.35,6.36,624000.0,5.5806,5.5806,5.5718,5.5806,624000.0
2011-06-08 15:30:00,6.36,6.37,6.36,6.37,710400.0,5.5806,5.5893,5.5806,5.5893,710400.0
2011-06-08 15:40:00,6.37,6.4,6.37,6.39,982400.0,5.5893,5.6157,5.5893,5.6069,982400.0
2011-06-08 15:50:00,6.39,6.39,6.37,6.37,927200.0,5.6069,5.6069,5.5893,5.5893,927200.0
2011-06-09 09:30:00,6.4,6.4,6.35,6.35,301600.0,5.6157,5.6157,5.5718,5.5718,301600.0
2011-06-09 09:40:00,6.35,6.36,6.34,6.34,280800.0,5.5718,5.5806,5.563,5.563,280800.0
2011-06-09 09:50:00,6.34,6.37,6.34,6.37,204000.0,5.563,5.5893,5.563,5.5893,204000.0
2011-06-09 10:00:00,6.37,6.39,6.37,6.38,309600.0,5.5893,5.6069,5.5893,5.5981,309600.0
2011-06-09 10:10:00,6.39,6.4,6.38,6.39,285600.0,5.6069,5.6157,5.5981,5.6069,285600.0
2011-06-09 10:20:00,6.38,6.4,6.38,6.4,271200.0,5.5981,5.6157,5.5981,5.6157,271200.0
2011-06-09 10:30:00,6.4,6.42,6.4,6.42,220800.0,5.6157,5.6332,5.6157,5.6332,220800.0
2011-06-09 10:40:00,6.42,6.42,6.41,6.41,134400.0,5.6332,5.6332,5.6244,5.6244,134400.0
2011-06-09 10:50:00,6.42,6.43,6.41,6.43,321600.0,5.6332,5.642,5.6244,5.642,321600.0
2011-06-09 11:00:00,6.43,6.43,6.41,6.41,412800.0,5.642,5.642,5.6244,5.6244,412800.0
2011-06-09 11:10:00,6.41,6.42,6.4,6.41,299200.0,5.6244,5.6332,5.6157,5.6244,299200.0
2011-06-09 11:20:00,6.41,6.42,6.41,6.42,332000.0,5.6244,5.6332,5.6244,5.6332,332000.0
2011-06-09 11:30:00,6.42,6.43,6.42,6.42,224000.0,5.6332,5.642,5.6332,5.6332,224000.0
2011-06-09 11:40:00,6.42,6.43,6.42,6.42,152000.0,5.6332,5.642,5.6332,5.6332,152000.0
2011-06-09 11:50:00,6.43,6.44,6.43,6.43,151200.0,5.642,5.6507,5.642,5.642,151200.0
2011-06-09 12:00:00,6.43,6.44,6.43,6.44,105600.0,5.642,5.6507,5.642,5.6507,105600.0
2011-06-09 12:10:00,6.44,6.44,6.43,6.44,142400.0,5.6507,5.6507,5.642,5.6507,142400.0
2011-06-09 12:20:00,6.44,6.44,6.43,6.44,72800.0,5.6507,5.6507,5.642,5.6507,72800.0
2011-06-09 12:30:00,6.43,6.44,6.43,6.44,96000.0,5.642,5.6507,5.642,5.6507,96000.0
2011-06-09 12:40:00,6.44,6.45,6.44,6.45,120000.0,5.6507,5.6595,5.6507,5.6595,120000.0
2011-06-09 12:50:00,6.45,6.46,6.44,6.46,196000.0,5.6595,5.6683,5.6507,5.6683,196000.0
2011-06-09 13:00:00,6.46,6.46,6.45,6.46,146400.0,5.6683,5.6683,5.6595,5.6683,146400.0
2011-06-09 13:10:00,6.46,6.46,6.46,6.46,100000.0,5.6683,5.6683,5.6683,5.6683,100000.0
2011-06-09 13:20:00,6.46,6.46,6.45,6.46,117600.0,5.6683,5.6683,5.6595,5.6683,117600.0
2011-06-09 13:30:00,6.46,6.46,6.46,6.46,146400.0,5.6683,5.6683,5.6683,5.6683,146400.0
2011-06-09 13:40:00,6.46,6.47,6.46,6.47,131200.0,5.6683,5.6771,5.6683,5.6771,131200.0
2011-06-09 13:50:00,6.47,6.47,6.47,6.47,118400.0,5.6771,5.6771,5.6771,5.6771,118400.0
2011-06-09 14:00:00,6.46,6.47,6.46,6.46,158400.0,5.6683,5.6771,5.6683,5.6683,158400.0
2011-06-09 14:10:00,6.46,6.47,6.46,6.47,309600.0,5.6683,5.6771,5.6683,5.6771,309600.0
2011-06-09 14:20:00,6.47,6.47,6.46,6.46,117600.0,5.6771,5.6771,5.6683,5.6683,117600.0
2011-06-09 14:30:00,6.46,6.47,6.46,6.47,151200.0,5.6683,5.6771,5.6683,5.6771,151200.0
2011-06-09 14:40:00,6.47,6.47,6.47,6.47,71200.0,5.6771,5.6771,5.6771,5.6771,71200.0
2011-06-09 14:50:00,6.47,6.47,6.47,6.47,116800.0,5.6771,5.6771,5.6771,5.6771,116800.0
2011-06-09 15:00:00,6.48,6.48,6.47,6.47,162400.0,5.6858,5.6858,5.6771,5.6771,162400.0
2011-06-09 15:10:00,6.47,6.48,6.47,6.48,196000.0,5.6771,5.6858,5.6771,5.6858,196000.0
2011-06-09 15:20:00,6.48,6.48,6.47,6.47,340000.0,5.6858,5.6858,5.6771,5.6771,340000.0
2011-06-09 15:30:00,6.47,6.47,6.46,6.46,306400.0,5.6771,5.6771,5.6683,5.6683,306400.0
2011-06-09 15:40:00,6.46,6.46,6.43,6.44,536800.0,5.6683,5.6683,5.642,5.6507,536800.0
2011-06-09 15:50:00,6.44,6.44,6.42,6.42,1856800.0,5.6507,5.6507,5.6332,5.6332,1856800.0
2011-06-10 09:30:00,6.4,6.4,6.39,6.4,123200.0,5.6157,5.6157,5.6069,5.6157,123200.0
2011-06-10 09:40:00,6.4,6.41,6.39,6.41,232800.0,5.6157,5.6244,5.6069,5.6244,232800.0
2011-06-10 09:50:00,6.41,6.41,6.39,6.4,350400.0,5.6244,5.6244,5.6069,5.6157,350400.0
2011-06-10 10:00:00,6.4,6.4,6.39,6.39,316800.0,5.6157,5.6157,5.6069,5.6069,316800.0
2011-06-10 10:10:00,6.39,6.41,6.38,6.41,200800.0,5.6069,5.6244,5.5981,5.6244,200800.0
2011-06-10 10:20:00,6.41,6.41,6.4,6.41,490400.0,5.6244,5.6244,5.6157,5.6244,490400.0
2011-06-10 10:30:00,6.41,6.42,6.41,6.42,425600.0,5.6244,5.6332,5.6244,5.6332,425600.0
2011-06-10 10:40:00,6.42,6.42,6.39,6.41,464000.0,5.6332,5.6332,5.6069,5.6244,464000.0
2011-06-10 10:50:00,6.41,6.41,6.38,6.38,158400.0,5.6244,5.6244,5.5981,5.5981,158400.0
2011-06-10 11:00:00,6.39,6.39,6.36,6.37,127200.0,5.6069,5.6069,5.5806,5.5893,127200.0
2011-06-10 11:10:00,6.37,6.39,6.36,6.39,248000.0,5.5893,5.6069,5.5806,5.6069,248000.0
2011-06-10 11:20:00,6.39,6.4,6.39,6.4,200800.0,5.6069,5.6157,5.6069,5.6157,200800.0
2011-06-10 11:30:00,6.4,6.41,6.4,6.4,258400.0,5.6157,5.6244,5.6157,5.6157,258400.0
2011-06-10 11:40:00,6.4,6.42,6.4,6.42,116000.0,5.6157,5.6332,5.6157,5.6332,116000.0
2011-06-10 11:50:00,6.42,6.44,6.42,6.44,242400.0,5.6332,5.6507,5.6332,5.6507,242400.0
2011-06-10 12:00:00,6.44,6.44,6.44,6.44,188800.0,5.6507,5.6507,5.6507,5.6507,188800.0
2011-06-10 12:10:00,6.44,6.44,6.43,6.44,388000.0,5.6507,5.6507,5.642,5.6507,388000.0
2011-06-10 12:20:00,6.44,6.44,6.44,6.44,106400.0,5.6507,5.6507,5.6507,5.6507,106400.0
2011-06-10 12:30:00,6.44,6.45,6.44,6.45,168000.0,5.6507,5.6595,5.6507,5.6595,168000.0
2011-06-10 12:40:00,6.45,6.45,6.44,6.45,200800.0,5.6595,5.6595,5.6507,5.6595,200800.0
2011-06-10 12:50:00,6.45,6.46,6.45,6.45,267200.0,5.6595,5.6683,5.6595,5.6595,267200.0
2011-06-10 13:00:00,6.45,6.45,6.44,6.45,169600.0,5.6595,5.6595,5.6507,5.6595,169600.0
2011-06-10 13:10:00,6.45,6.46,6.44,6.45,204000.0,5.6595,5.6683,5.6507,5.6595,204000.0
2011-06-10 13:20:00,6.45,6.46,6.45,6.46,410400.0,5.6595,5.6683,5.6595,5.6683,410400.0
2011-06-10 13:30:00,6.46,6.46,6.45,6.46,532000.0,5.6683,5.6683,5.6595,5.6683,532000.0
2011-06-10 13:40:00,6.46,6.46,6.44,6.44,394400.0,5.6683,5.6683,5.6507,5.6507,394400.0
2011-06-10 13:50:00,6.44,6.44,6.43,6.44,221600.0,5.6507,5.6507,5.642,5.6507,221600.0
2011-06-10 14:00:00,6.44,6.46,6.43,6.45,524000.0,5.6507,5.6683,5.642,5.6595,524000.0
2011-06-10 14:10:00,6.45,6.45,6.43,6.44,349600.0,5.6595,5.6595,5.642,5.6507,349600.0
2011-06-10 14:20:00,6.44,6.44,6.43,6.43,444000.0,5.6507,5.6507,5.642,5.642,444000.0
2011-06-10 14:30:00,6.43,6.44,6.43,6.43,212800.0,5.642,5.6507,5.642,5.642,212800.0
2011-06-10 14:40:00,6.43,6.44,6.42,6.43,240000.0,5.642,5.6507,5.6332,5.642,240000.0
2011-06-10 14:50:00,6.43,6.45,6.43,6.45,330400.0,5.642,5.6595,5.642,5.6595,330400.0
2011-06-10 15:00:00,6.45,6.46,6.45,6.45,473600.0,5.6595,5.6683,5.6595,5.6595,473600.0
2011-06-10 15:10:00,6.45,6.46,6.45,6.46,287200.0,5.6595,5.6683,5.6595,5.6683,287200.0
2011-06-10 15:20:00,6.46,6.46,6.46,6.46,400800.0,5.6683,5.6683,5.6683,5.6683,400800.0
2011-06-10 15:30:00,6.46,6.46,6.44,6.44,584000.0,5.6683,5.6683,5.6507,5.6507,584000.0
2011-06-10 15:40:00,6.44,6.45,6.42,6.43,740800.0,5.6507,5.6595,5.6332,5.642,740800.0
2011-06-10 15:50:00,6.43,6.44,6.42,6.42,1343200.0,5.642,5.6507,5.6332,5.6332,1343200.0
2011-06-13 09:30:00,6.42,6.45,6.42,6.45,120800.0,5.6349,5.6612,5.6349,5.6612,120800.0
2011-06-13 09:40:00,6.45,6.47,6.44,6.44,112800.0,5.6612,5.6788,5.6524,5.6524,112800.0
2011-06-13 09:50:00,6.44,6.45,6.43,6.44,131200.0,5.6524,5.6612,5.6436,5.6524,131200.0
2011-06-13 10:00:00,6.44,6.44,6.42,6.43,312800.0,5.6524,5.6524,5.6349,5.6436,312800.0
2011-06-13 10:10:00,6.44,6.44,6.42,6.43,152800.0,5.6524,5.6524,5.6349,5.6436,152800.0
2011-06-13 10:20:00,6.43,6.43,6.42,6.43,100800.0,5.6436,5.6436,5.6349,5.6436,100800.0
2011-06-13 10:30:00,6.43,6.43,6.42,6.42,131200.0,5.6436,5.6436,5.6349,5.6349,131200.0
2011-06-13 10:40:00,6.42,6.42,6.41,6.41,137600.0,5.6349,5.6349,5.6261,5.6261,137600.0
2011-06-13 10:50:00,6.41,6.41,6.37,6.38,316800.0,5.6261,5.6261,5.591,5.5998,316800.0
2011-06-13 11:00:00,6.38,6.38,6.36,6.36,374400.0,5.5998,5.5998,5.5822,5.5822,374400.0
2011-06-13 11:10:00,6.36,6.38,6.36,6.38,144800.0,5.5822,5.5998,5.5822,5.5998,144800.0
2011-06-13 11:20:00,6.38,6.38,6.37,6.37,158400.0,5.5998,5.5998,5.591,5.591,158400.0
2011-06-13 11:30:00,6.37,6.37,6.36,6.36,152800.0,5.591,5.591,5.5822,5.5822,152800.0
2011-06-13 11:40:00,6.36,6.37,6.34,6.35,192000.0,5.5822,5.591,5.5647,5.5734,192000.0
2011-06-13 11:50:00,6.35,6.35,6.34,6.34,160000.0,5.5734,5.5734,5.5647,5.5647,160000.0
2011-06-13 12:00:00,6.34,6.36,6.34,6.35,76800.0,5.5647,5.5822,5.5647,5.5734,76800.0
2011-06-13 12:10:00,6.35,6.36,6.34,6.34,93600.0,5.5734,5.5822,5.5647,5.5647,93600.0
2011-06-13 12:20:00,6.34,6.34,6.34,6.34,79200.0,5.5647,5.5647,5.5647,5.5647,79200.0
2011-06-13 12:30:00,6.34,6.35,6.34,6.35,66400.0,5.5647,5.5734,5.5647,5.5734,66400.0
2011-06-13 12:40:00,6.35,6.35,6.34,6.35,88000.0,5.5734,5.5734,5.5647,5.5734,88000.0
2011-06-13 12:50:00,6.35,6.35,6.34,6.34,64000.0,5.5734,5.5734,5.5647,5.5647,64000.0
2011-06-13 13:00:00,6.34,6.34,6.32,6.33,82400.0,5.5647,5.5647,5.5471,5.5559,82400.0
2011-06-13 13:10:00,6.32,6.34,6.32,6.34,140800.0,5.5471,5.5647,5.5471,5.5647,140800.0
2011-06-13 13:20:00,6.34,6.34,6.33,6.34,64800.0,5.5647,5.5647,5.5559,5.5647,64800.0
2011-06-13 13:30:00,6.34,6.35,6.33,6.35,155200.0,5.5647,5.5734,5.5559,5.5734,155200.0
2011-06-13 13:40:00,6.35,6.35,6.35,6.35,64800.0,5.5734,5.5734,5.5734,5.5734,64800.0
2011-06-13 13:50:00,6.35,6.37,6.34,6.37,120000.0,5.5734,5.591,5.5647,5.591,120000.0
2011-06-13 14:00:00,6.37,6.38,6.36,6.37,142400.0,5.591,5.5998,5.5822,5.591,142400.0
2011-06-13 14:10:00,6.37,6.37,6.36,6.36,66400.0,5.591,5.591,5.5822,5.5822,66400.0
2011-06-13 14:20:00,6.36,6.37,6.36,6.36,90400.0,5.5822,5.591,5.5822,5.5822,90400.0
2011-06-13 14:30:00,6.36,6.36,6.35,6.35,121600.0,5.5822,5.5822,5.5734,5.5734,121600.0
2011-06-13 14:40:00,6.35,6.37,6.35,6.36,196000.0,5.5734,5.591,5.5734,5.5822,196000.0
2011-06-13 14:50:00,6.36,6.36,6.34,6.34,169600.0,5.5822,5.5822,5.5647,5.5647,169600.0
2011-06-13 15:00:00,6.35,6.36,6.34,6.34,223200.0,5.5734,5.5822,5.5647,5.5647,223200.0
2011-06-13 15:10:00,6.34,6.35,6.34,6.35,240800.0,5.5647,5.5734,5.5647,5.5734,240800.0
2011-06-13 15:20:00,6.35,6.36,6.35,6.35,238400.0,5.5734,5.5822,5.5734,5.5734,238400.0
2011-06-13 15:30:00,6.35,6.35,6.34,6.34,204000.0,5.5734,5.5734,5.5647,5.5647,204000.0
2011-06-13 15:40:00,6.34,6.34,6.33,6.33,350400.0,5.5647,5.5647,5.5559,5.5559,350400.0
2011-06-13 15:50:00,6.33,6.34,6.33,6.33,447200.0,5.5559,5.5647,5.5559,5.5559,447200.0
2011-06-14 09:30:00,6.4,6.42,6.39,6.4,218400.0,5.6173,5.6349,5.6085,5.6173,218400.0
2011-06-14 09:40:00,6.4,6.42,6.39,6.41,107200.0,5.6173,5.6349,5.6085,5.6261,107200.0
2011-06-14 09:50:00,6.42,6.44,6.42,6.43,64800.0,5.6349,5.6524,5.6349,5.6436,64800.0
2011-06-14 10:00:00,6.43,6.43,6.41,6.43,1496000.0,5.6436,5.6436,5.6261,5.6436,1496000.0
2011-06-14 10:10:00,6.43,6.43,6.42,6.42,112800.0,5.6436,5.6436,5.6349,5.6349,112800.0
2011-06-14 10:20:00,6.43,6.43,6.43,6.43,102400.0,5.6436,5.6436,5.6436,5.6436,102400.0
2011-06-14 10:30:00,6.43,6.44,6.43,6.44,148000.0,5.6436,5.6524,5.6436,5.6524,148000.0
2011-06-14 10:40:00,6.44,6.45,6.44,6.44,140800.0,5.6524,5.6612,5.6524,5.6524,140800.0
2011-06-14 10:50:00,6.44,6.45,6.44,6.44,57600.0,5.6524,5.6612,5.6524,5.6524,57600.0
2011-06-14 11:00:00,6.44,6.44,6.43,6.44,517600.0,5.6524,5.6524,5.6436,5.6524,517600.0
2011-06-14 11:10:00,6.44,6.45,6.43,6.43,180800.0,5.6524,5.6612,5.6436,5.6436,180800.0
2011-06-14 11:20:00,6.43,6.44,6.43,6.43,60800.0,5.6436,5.6524,5.6436,5.6436,60800.0
2011-06-14 11:30:00,6.43,6.44,6.43,6.43,79200.0,5.6436,5.6524,5.6436,5.6436,79200.0
2011-06-14 11:40:00,6.43,6.43,6.43,6.43,59200.0,5.6436,5.6436,5.6436,5.6436,59200.0
2011-06-14 11:50:00,6.43,6.44,6.43,6.43,70400.0,5.6436,5.6524,5.6436,5.6436,70400.0
2011-06-14 12:00:00,6.43,6.43,6.43,6.43,141600.0,5.6436,5.6436,5.6436,5.6436,141600.0
2011-06-14 12:10:00,6.43,6.43,6.43,6.43,60000.0,5.6436,5.6436,5.6436,5.6436,60000.0
2011-06-14 12:20:00,6.43,6.43,6.43,6.43,74400.0,5.6436,5.6436,5.6436,5.6436,74400.0
2011-06-14 12:30:00,6.43,6.43,6.43,6.43,76000.0,5.6436,5.6436,5.6436,5.6436,76000.0
2011-06-14 12:40:00,6.43,6.43,6.43,6.43,92800.0,5.6436,5.6436,5.6436,5.6436,92800.0
2011-06-14 12:50:00,6.43,6.43,6.43,6.43,62400.0,5.6436,5.6436,5.6436,5.6436,62400.0
2011-06-14 13:00:00,6.43,6.43,6.42,6.43,89600.0,5.6436,5.6436,5.6349,5.6436,89600.0
2011-06-14 13:10:00,6.43,6.44,6.43,6.44,50400.0,5.6436,5.6524,5.6436,5.6524,50400.0
2011-06-14 13:20:00,6.44,6.44,6.44,6.44,52800.0,5.6524,5.6524,5.6524,5.6524,52800.0
2011-06-14 13:30:00,6.44,6.45,6.43,6.44,211200.0,5.6524,5.6612,5.6436,5.6524,211200.0
2011-06-14 13:40:00,6.43,6.44,6.43,6.43,88800.0,5.6436,5.6524,5.6436,5.6436,88800.0
2011-06-14 13:50:00,6.43,6.44,6.43,6.44,89600.0,5.6436,5.6524,5.6436,5.6524,89600.0
2011-06-14 14:00:00,6.44,6.44,6.43,6.44,102400.0,5.6524,5.6524,5.6436,5.6524,102400.0
2011-06-14 14:10:00,6.44,6.44,6.43,6.43,175200.0,5.6524,5.6524,5.6436,5.6436,175200.0
2011-06-14 14:20:00,6.43,6.44,6.43,6.44,319200.0,5.6436,5.6524,5.6436,5.6524,319200.0
2011-06-14 14:30:00,6.44,6.45,6.43,6.43,249600.0,5.6524,5.6612,5.6436,5.6436,249600.0
2011-06-14 14:40:00,6.43,6.44,6.43,6.44,858400.0,5.6436,5.6524,5.6436,5.6524,858400.0
2011-06-14 14:50:00,6.44,6.44,6.44,6.44,87200.0,5.6524,5.6524,5.6524,5.6524,87200.0
2011-06-14 15:00:00,6.44,6.44,6.43,6.43,349600.0,5.6524,5.6524,5.6436,5.6436,349600.0
2011-06-14 15:10:00,6.43,6.43,6.42,6.43,421600.0,5.6436,5.6436,5.6349,5.6436,421600.0
2011-06-14 15:20:00,6.43,6.43,6.41,6.42,693600.0,5.6436,5.6436,5.6261,5.6349,693600.0
2011-06-14 15:30:00,6.42,6.43,6.42,6.42,717600.0,5.6349,5.6436,5.6349,5.6349,717600.0
2011-06-14 15:40:00,6.42,6.42,6.41,6.42,612000.0,5.6349,5.6349,5.6261,5.6349,612000.0
2011-06-14 15:50:00,6.42,6.42,6.41,6.41,952000.0,5.6349,5.6349,5.6261,5.6261,952000.0
2011-06-15 09:30:00,6.35,6.36,6.34,6.35,124000.0,5.5734,5.5822,5.5647,5.5734,124000.0
2011-06-15 09:40:00,6.35,6.37,6.35,6.35,88800.0,5.5734,5.591,5.5734,5.5734,88800.0
2011-06-15 09:50:00,6.36,6.38,6.35,6.37,52000.0,5.5822,5.5998,5.5734,5.591,52000.0
2011-06-15 10:00:00,6.37,6.39,6.36,6.39,424800.0,5.591,5.6085,5.5822,5.6085,424800.0
2011-06-15 10:10:00,6.39,6.4,6.38,6.39,91200.0,5.6085,5.6173,5.5998,5.6085,91200.0
2011-06-15 10:20:00,6.38,6.38,6.37,6.37,49600.0,5.5998,5.5998,5.591,5.591,49600.0
2011-06-15 10:30:00,6.38,6.38,6.37,6.38,150400.0,5.5998,5.5998,5.591,5.5998,150400.0
2011-06-15 10:40:00,6.37,6.38,6.37,6.38,33600.0,5.591,5.5998,5.591,5.5998,33600.0
2011-06-15 10:50:00,6.38,6.38,6.36,6.37,44800.0,5.5998,5.5998,5.5822,5.591,44800.0
2011-06-15 11:00:00,6.36,6.36,6.36,6.36,140000.0,5.5822,5.5822,5.5822,5.5822,140000.0
2011-06-15 11:10:00,6.36,6.36,6.35,6.36,69600.0,5.5822,5.5822,5.5734,5.5822,69600.0
2011-06-15 11:20:00,6.36,6.37,6.36,6.36,77600.0,5.5822,5.591,5.5822,5.5822,77600.0
2011-06-15 11:30:00,6.36,6.37,6.35,6.36,312000.0,5.5822,5.591,5.5734,5.5822,312000.0
2011-06-15 11:40:00,6.36,6.36,6.34,6.35,364800.0,5.5822,5.5822,5.5647,5.5734,364800.0
2011-06-15 11:50:00,6.35,6.36,6.34,6.35,399200.0,5.5734,5.5822,5.5647,5.5734,399200.0
2011-06-15 12:00:00,6.35,6.35,6.35,6.35,104000.0,5.5734,5.5734,5.5734,5.5734,104000.0
2011-06-15 12:10:00,6.35,6.36,6.35,6.35,293600.0,5.5734,5.5822,5.5734,5.5734,293600.0
2011-06-15 12:20:00,6.35,6.35,6.33,6.35,353600.0,5.5734,5.5734,5.5559,5.5734,353600.0
2011-06-15 12:30:00,6.35,6.37,6.35,6.36,115200.0,5.5734,5.591,5.5734,5.5822,115200.0
2011-06-15 12:40:00,6.36,6.37,6.36,6.37,154400.0,5.5822,5.591,5.5822,5.591,154400.0
2011-06-15 12:50:00,6.37,6.38,6.36,6.36,137600.0,5.591,5.5998,5.5822,5.5822,137600.0
2011-06-15 13:00:00,6.36,6.36,6.35,6.35,112800.0,5.5822,5.5822,5.5734,5.5734,112800.0
2011-06-15 13:10:00,6.34,6.34,6.33,6.33,84000.0,5.5647,5.5647,5.5559,5.5559,84000.0
2011-06-15 13:20:00,6.33,6.34,6.33,6.34,52000.0,5.5559,5.5647,5.5559,5.5647,52000.0
2011-06-15 13:30:00,6.34,6.34,6.32,6.33,77600.0,5.5647,5.5647,5.5471,5.5559,77600.0
2011-06-15 13:40:00,6.33,6.34,6.33,6.34,52000.0,5.5559,5.5647,5.5559,5.5647,52000.0
2011-06-15 13:50:00,6.34,6.34,6.33,6.34,263200.0,5.5647,5.5647,5.5559,5.5647,263200.0
2011-06-15 14:00:00,6.34,6.36,6.33,6.36,604800.0,5.5647,5.5822,5.5559,5.5822,604800.0
2011-06-15 14:10:00,6.35,6.36,6.35,6.36,282400.0,5.5734,5.5822,5.5734,5.5822,282400.0
2011-06-15 14:20:00,6.36,6.37,6.35,6.36,1067200.0,5.5822,5.591,5.5734,5.5822,1067200.0
2011-06-15 14:30:00,6.36,6.37,6.36,6.37,108800.0,5.5822,5.591,5.5822,5.591,108800.0
2011-06-15 14:40:00,6.37,6.37,6.34,6.36,172800.0,5.591,5.591,5.5647,5.5822,172800.0
2011-06-15 14:50:00,6.35,6.36,6.34,6.35,141600.0,5.5734,5.5822,5.5647,5.5734,141600.0
2011-06-15 15:00:00,6.34,6.35,6.33,6.34,174400.0,5.5647,5.5734,5.5559,5.5647,174400.0
2011-06-15 15:10:00,6.34,6.34,6.32,6.33,151200.0,5.5647,5.5647,5.5471,5.5559,151200.0
2011-06-15 15:20:00,6.33,6.35,6.32,6.34,192800.0,5.5559,5.5734,5.5471,5.5647,192800.0
2011-06-15 15:30:00,6.34,6.34,6.33,6.33,171200.0,5.5647,5.5647,5.5559,5.5559,171200.0
2011-06-15 15:40:00,6.33,6.36,6.33,6.35,335200.0,5.5559,5.5822,5.5559,5.5734,335200.0
2011-06-15 15:50:00,6.34,6.35,6.34,6.34,665600.0,5.5647,5.5734,5.5647,5.5647,665600.0
2011-06-16 09:30:00,6.34,6.37,6.28,6.29,312800.0,5.5647,5.591,5.512,5.5208,312800.0
2011-06-16 09:40:00,6.3,6.31,6.28,6.28,117600.0,5.5295,5.5383,5.512,5.512,117600.0
2011-06-16 09:50:00,6.28,6.3,6.28,6.28,135200.0,5.512,5.5295,5.512,5.512,135200.0
2011-06-16 10:00:00,6.28,6.29,6.26,6.28,304800.0,5.512,5.5208,5.4944,5.512,304800.0
2011-06-16 10:10:00,6.29,6.31,6.28,6.31,147200.0,5.5208,5.5383,5.512,5.5383,147200.0
2011-06-16 10:20:00,6.31,6.32,6.3,6.31,141600.0,5.5383,5.5471,5.5295,5.5383,141600.0
2011-06-16 10:30:00,6.31,6.32,6.3,6.31,210400.0,5.5383,5.5471,5.5295,5.5383,210400.0
2011-06-16 10:40:00,6.31,6.32,6.31,6.32,65600.0,5.5383,5.5471,5.5383,5.5471,65600.0
2011-06-16 10:50:00,6.33,6.33,6.31,6.32,88800.0,5.5559,5.5559,5.5383,5.5471,88800.0
2011-06-16 11:00:00,6.31,6.31,6.3,6.31,100000.0,5.5383,5.5383,5.5295,5.5383,100000.0
2011-06-16 11:10:00,6.31,6.33,6.3,6.33,177600.0,5.5383,5.5559,5.5295,5.5559,177600.0
2011-06-16 11:20:00,6.33,6.33,6.32,6.33,112800.0,5.5559,5.5559,5.5471,5.5559,112800.0
2011-06-16 11:30:00,6.33,6.34,6.32,6.32,146400.0,5.5559,5.5647,5.5471,5.5471,146400.0
2011-06-16 11:40:00,6.32,6.32,6.3,6.3,163200.0,5.5471,5.5471,5.5295,5.5295,163200.0
2011-06-16 11:50:00,6.3,6.31,6.3,6.3,82400.0,5.5295,5.5383,5.5295,5.5295,82400.0
2011-06-16 12:00:00,6.3,6.3,6.29,6.3,216800.0,5.5295,5.5295,5.5208,5.5295,216800.0
2011-06-16 12:10:00,6.29,6.3,6.29,6.29,136000.0,5.5208,5.5295,5.5208,5.5208,136000.0
2011-06-16 12:20:00,6.29,6.29,6.28,6.29,235200.0,5.5208,5.5208,5.512,5.5208,235200.0
2011-06-16 12:30:00,6.29,6.3,6.29,6.29,110400.0,5.5208,5.5295,5.5208,5.5208,110400.0
2011-06-16 12:40:00,6.29,6.29,6.28,6.29,156000.0,5.5208,5.5208,5.512,5.5208,156000.0
2011-06-16 12:50:00,6.29,6.29,6.28,6.28,89600.0,5.5208,5.5208,5.512,5.512,89600.0
2011-06-16 13:00:00,6.28,6.28,6.27,6.27,152000.0,5.512,5.512,5.5032,5.5032,152000.0
2011-06-16 13:10:00,6.27,6.28,6.27,6.28,89600.0,5.5032,5.512,5.5032,5.512,89600.0
2011-06-16 13:20:00,6.28,6.28,6.27,6.27,91200.0,5.512,5.512,5.5032,5.5032,91200.0
2011-06-16 13:30:00,6.27,6.28,6.26,6.26,80000.0,5.5032,5.512,5.4944,5.4944,80000.0
2011-06-16 13:40:00,6.26,6.27,6.25,6.27,140800.0,5.4944,5.5032,5.4857,5.5032,140800.0
2011-06-16 13:50:00,6.27,6.27,6.24,6.24,340000.0,5.5032,5.5032,5.4769,5.4769,340000.0
2011-06-16 14:00:00,6.24,6.25,6.23,6.24,336000.0,5.4769,5.4857,5.4681,5.4769,336000.0
2011-06-16 14:10:00,6.24,6.24,6.2,6.2,703200.0,5.4769,5.4769,5.4418,5.4418,703200.0
2011-06-16 14:20:00,6.2,6.21,6.2,6.2,386400.0,5.4418,5.4505,5.4418,5.4418,386400.0
2011-06-16 14:30:00,6.2,6.2,6.18,6.19,308800.0,5.4418,5.4418,5.4242,5.433,308800.0
2011-06-16 14:40:00,6.18,6.19,6.18,6.18,241600.0,5.4242,5.433,5.4242,5.4242,241600.0
2011-06-16 14:50:00,6.18,6.21,6.18,6.21,206400.0,5.4242,5.4505,5.4242,5.4505,206400.0
2011-06-16 15:00:00,6.21,6.23,6.21,6.23,133600.0,5.4505,5.4681,5.4505,5.4681,133600.0
2011-06-16 15:10:00,6.23,6.23,6.22,6.23,160800.0,5.4681,5.4681,5.4593,5.4681,160800.0
2011-06-16 15:20:00,6.23,6.23,6.22,6.23,219200.0,5.4681,5.4681,5.4593,5.4681,219200.0
2011-06-16 15:30:00,6.23,6.26,6.22,6.25,324000.0,5.4681,5.4944,5.4593,5.4857,324000.0
2011-06-16 15:40:00,6.25,6.25,6.24,6.25,400000.0,5.4857,5.4857,5.4769,5.4857,400000.0
2011-06-16 15:50:00,6.25,6.26,6.24,6.25,673600.0,5.4857,5.4944,5.4769,5.4857,673600.0
2011-06-17 09:30:00,6.31,6.33,6.29,6.3,1279200.0,5.5383,5.5559,5.5208,5.5295,1279200.0
2011-06-17 09:40:00,6.29,6.3,6.28,6.28,184800.0,5.5208,5.5295,5.512,5.512,184800.0
2011-06-17 09:50:00,6.28,6.28,6.27,6.27,90400.0,5.512,5.512,5.5032,5.5032,90400.0
2011-06-17 10:00:00,6.27,6.3,6.27,6.28,112000.0,5.5032,5.5295,5.5032,5.512,112000.0
2011-06-17 10:10:00,6.28,6.3,6.28,6.29,171200.0,5.512,5.5295,5.512,5.5208,171200.0
2011-06-17 10:20:00,6.29,6.29,6.26,6.27,201600.0,5.5208,5.5208,5.4944,5.5032,201600.0
2011-06-17 10:30:00,6.27,6.29,6.27,6.29,104000.0,5.5032,5.5208,5.5032,5.5208,104000.0
2011-06-17 10:40:00,6.29,6.29,6.29,6.29,68800.0,5.5208,5.5208,5.5208,5.5208,68800.0
2011-06-17 10:50:00,6.3,6.3,6.28,6.29,172800.0,5.5295,5.5295,5.512,5.5208,172800.0
2011-06-17 11:00:00,6.29,6.29,6.27,6.28,99200.0,5.5208,5.5208,5.5032,5.512,99200.0
2011-06-17 11:10:00,6.28,6.29,6.28,6.29,184000.0,5.512,5.5208,5.512,5.5208,184000.0
2011-06-17 11:20:00,6.29,6.29,6.29,6.29,136000.0,5.5208,5.5208,5.5208,5.5208,136000.0
2011-06-17 11:30:00,6.29,6.29,6.28,6.28,112000.0,5.5208,5.5208,5.512,5.512,112000.0
2011-06-17 11:40:00,6.28,6.28,6.28,6.28,61600.0,5.512,5.512,5.512,5.512,61600.0
2011-06-17 11:50:00,6.28,6.29,6.28,6.29,62400.0,5.512,5.5208,5.512,5.5208,62400.0
2011-06-17 12:00:00,6.29,6.29,6.28,6.28,34400.0,5.5208,5.5208,5.512,5.512,34400.0
2011-06-17 12:10:00,6.28,6.28,6.27,6.27,68800.0,5.512,5.512,5.5032,5.5032,68800.0
2011-06-17 12:20:00,6.27,6.27,6.26,6.26,109600.0,5.5032,5.5032,5.4944,5.4944,109600.0
2011-06-17 12:30:00,6.27,6.27,6.26,6.27,51200.0,5.5032,5.5032,5.4944,5.5032,51200.0
2011-06-17 12:40:00,6.27,6.27,6.26,6.26,51200.0,5.5032,5.5032,5.4944,5.4944,51200.0
2011-06-17 12:50:00,6.26,6.27,6.25,6.26,45600.0,5.4944,5.5032,5.4857,5.4944,45600.0
2011-06-17 13:00:00,6.26,6.26,6.25,6.26,130400.0,5.4944,5.4944,5.4857,5.4944,130400.0
2011-06-17 13:10:00,6.25,6.26,6.25,6.25,52800.0,5.4857,5.4944,5.4857,5.4857,52800.0
2011-06-17 13:20:00,6.25,6.26,6.25,6.26,180800.0,5.4857,5.4944,5.4857,5.4944,180800.0
2011-06-17 13:30:00,6.26,6.27,6.26,6.27,55200.0,5.4944,5.5032,5.4944,5.5032,55200.0
2011-06-17 13:40:00,6.27,6.27,6.26,6.26,64800.0,5.5032,5.5032,5.4944,5.4944,64800.0
2011-06-17 13:50:00,6.26,6.26,6.25,6.26,55200.0,5.4944,5.4944,5.4857,5.4944,55200.0
2011-06-17 14:00:00,6.26,6.27,6.26,6.26,62400.0,5.4944,5.5032,5.4944,5.4944,62400.0
2011-06-17 14:10:00,6.26,6.28,6.26,6.28,88800.0,5.4944,5.512,5.4944,5.512,88800.0
2011-06-17 14:20:00,6.28,6.28,6.28,6.28,109600.0,5.512,5.512,5.512,5.512,109600.0
2011-06-17 14:30:00,6.28,6.28,6.27,6.28,105600.0,5.512,5.512,5.5032,5.512,105600.0
2011-06-17 14:40:00,6.28,6.28,6.26,6.27,81600.0,5.512,5.512,5.4944,5.5032,81600.0
2011-06-17 14:50:00,6.27,6.27,6.26,6.26,72800.0,5.5032,5.5032,5.4944,5.4944,72800.0
2011-06-17 15:00:00,6.26,6.27,6.26,6.26,107200.0,5.4944,5.5032,5.4944,5.4944,107200.0
2011-06-17 15:10:00,6.26,6.26,6.24,6.25,316000.0,5.4944,5.4944,5.4769,5.4857,316000.0
2011-06-17 15:20:00,6.25,6.26,6.25,6.26,148000.0,5.4857,5.4944,5.4857,5.4944,148000.0
2011-06-17 15:30:00,6.26,6.27,6.26,6.27,152800.0,5.4944,5.5032,5.4944,5.5032,152800.0
2011-06-17 15:40:00,6.26,6.28,6.26,6.28,332800.0,5.4944,5.512,5.4944,5.512,332800.0
2011-06-17 15:50:00,6.28,6.28,6.27,6.27,832000.0,5.512,5.512,5.5032,5.5032,832000.0
2011-06-20 09:30:00,6.24,6.25,6.23,6.23,158400.0,5.4769,5.4857,5.4681,5.4681,158400.0
2011-06-20 09:40:00,6.24,6.26,6.24,6.25,167200.0,5.4769,5.4944,5.4769,5.4857,167200.0
2011-06-20 09:50:00,6.25,6.26,6.24,6.24,94400.0,5.4857,5.4944,5.4769,5.4769,94400.0
2011-06-20 10:00:00,6.24,6.24,6.23,6.23,74400.0,5.4769,5.4769,5.4681,5.4681,74400.0
2011-06-20 10:10:00,6.22,6.24,6.22,6.23,116800.0,5.4593,5.4769,5.4593,5.4681,116800.0
2011-06-20 10:20:00,6.24,6.25,6.23,6.25,186400.0,5.4769,5.4857,5.4681,5.4857,186400.0
2011-06-20 10:30:00,6.25,6.26,6.25,6.25,48000.0,5.4857,5.4944,5.4857,5.4857,48000.0
2011-06-20 10:40:00,6.25,6.27,6.25,6.27,99200.0,5.4857,5.5032,5.4857,5.5032,99200.0
2011-06-20 10:50:00,6.27,6.27,6.26,6.26,64000.0,5.5032,5.5032,5.4944,5.4944,64000.0
2011-06-20 11:00:00,6.26,6.26,6.25,6.25,55200.0,5.4944,5.4944,5.4857,5.4857,55200.0
2011-06-20 11:10:00,6.26,6.26,6.25,6.25,50400.0,5.4944,5.4944,5.4857,5.4857,50400.0
2011-06-20 11:20:00,6.26,6.27,6.26,6.27,84800.0,5.4944,5.5032,5.4944,5.5032,84800.0
2011-06-20 11:30:00,6.27,6.27,6.26,6.26,73600.0,5.5032,5.5032,5.4944,5.4944,73600.0
2011-06-20 11:40:00,6.26,6.28,6.26,6.28,232000.0,5.4944,5.512,5.4944,5.512,232000.0
2011-06-20 11:50:00,6.28,6.28,6.28,6.28,80800.0,5.512,5.512,5.512,5.512,80800.0
2011-06-20 12:00:00,6.28,6.28,6.27,6.27,133600.0,5.512,5.512,5.5032,5.5032,133600.0
2011-06-20 12:10:00,6.27,6.28,6.27,6.28,26400.0,5.5032,5.512,5.5032,5.512,26400.0
2011-06-20 12:20:00,6.28,6.29,6.27,6.29,72000.0,5.512,5.5208,5.5032,5.5208,72000.0
2011-06-20 12:30:00,6.29,6.29,6.29,6.29,31200.0,5.5208,5.5208,5.5208,5.5208,31200.0
2011-06-20 12:40:00,6.28,6.28,6.28,6.28,46400.0,5.512,5.512,5.512,5.512,46400.0
2011-06-20 12:50:00,6.28,6.28,6.27,6.27,122400.0,5.512,5.512,5.5032,5.5032,122400.0
2011-06-20 13:00:00,6.27,6.27,6.26,6.27,64000.0,5.5032,5.5032,5.4944,5.5032,64000.0
2011-06-20 13:10:00,6.27,6.27,6.26,6.27,47200.0,5.5032,5.5032,5.4944,5.5032,47200.0
2011-06-20 13:20:00,6.27,6.27,6.26,6.26,79200.0,5.5032,5.5032,5.4944,5.4944,79200.0
2011-06-20 13:30:00,6.26,6.27,6.26,6.27,72800.0,5.4944,5.5032,5.4944,5.5032,72800.0
2011-06-20 13:40:00,6.27,6.27,6.26,6.26,107200.0,5.5032,5.5032,5.4944,5.4944,107200.0
2011-06-20 13:50:00,6.26,6.26,6.26,6.26,72800.0,5.4944,5.4944,5.4944,5.4944,72800.0
2011-06-20 14:00:00,6.26,6.27,6.26,6.27,60800.0,5.4944,5.5032,5.4944,5.5032,60800.0
2011-06-20 14:10:00,6.27,6.27,6.26,6.27,96000.0,5.5032,5.5032,5.4944,5.5032,96000.0
2011-06-20 14:20:00,6.27,6.27,6.26,6.27,89600.0,5.5032,5.5032,5.4944,5.5032,89600.0
2011-06-20 14:30:00,6.27,6.28,6.27,6.27,108800.0,5.5032,5.512,5.5032,5.5032,108800.0
2011-06-20 14:40:00,6.27,6.28,6.26,6.26,162400.0,5.5032,5.512,5.4944,5.4944,162400.0
2011-06-20 14:50:00,6.26,6.27,6.26,6.27,112800.0,5.4944,5.5032,5.4944,5.5032,112800.0
2011-06-20 15:00:00,6.27,6.27,6.26,6.26,203200.0,5.5032,5.5032,5.4944,5.4944,203200.0
2011-06-20 15:10:00,6.26,6.26,6.25,6.26,248000.0,5.4944,5.4944,5.4857,5.4944,248000.0
2011-06-20 15:20:00,6.25,6.26,6.25,6.25,211200.0,5.4857,5.4944,5.4857,5.4857,211200.0
2011-06-20 15:30:00,6.25,6.26,6.25,6.26,323200.0,5.4857,5.4944,5.4857,5.4944,323200.0
2011-06-20 15:40:00,6.26,6.27,6.26,6.27,472000.0,5.4944,5.5032,5.4944,5.5032,472000.0
2011-06-20 15:50:00,6.27,6.27,6.26,6.27,428000.0,5.5032,5.5032,5.4944,5.5032,428000.0
2011-06-21 09:30:00,6.3,6.3,6.26,6.27,274400.0,5.5295,5.5295,5.4944,5.5032,274400.0
2011-06-21 09:40:00,6.27,6.29,6.27,6.28,241600.0,5.5032,5.5208,5.5032,5.512,241600.0
2011-06-21 09:50:00,6.29,6.33,6.29,6.33,263200.0,5.5208,5.5559,5.5208,5.5559,263200.0
2011-06-21 10:00:00,6.33,6.35,6.33,6.34,200800.0,5.5559,5.5734,5.5559,5.5647,200800.0
2011-06-21 10:10:00,6.34,6.34,6.33,6.33,151200.0,5.5647,5.5647,5.5559,5.5559,151200.0
2011-06-21 10:20:00,6.33,6.34,6.33,6.34,309600.0,5.5559,5.5647,5.5559,5.5647,309600.0
2011-06-21 10:30:00,6.33,6.35,6.33,6.34,261600.0,5.5559,5.5734,5.5559,5.5647,261600.0
2011-06-21 10:40:00,6.34,6.35,6.33,6.35,329600.0,5.5647,5.5734,5.5559,5.5734,329600.0
2011-06-21 10:50:00,6.35,6.36,6.35,6.35,115200.0,5.5734,5.5822,5.5734,5.5734,115200.0
2011-06-21 11:00:00,6.35,6.38,6.35,6.38,432800.0,5.5734,5.5998,5.5734,5.5998,432800.0
2011-06-21 11:10:00,6.38,6.4,6.38,6.4,502400.0,5.5998,5.6173,5.5998,5.6173,502400.0
2011-06-21 11:20:00,6.4,6.41,6.4,6.4,109600.0,5.6173,5.6261,5.6173,5.6173,109600.0
2011-06-21 11:30:00,6.4,6.4,6.39,6.4,112800.0,5.6173,5.6173,5.6085,5.6173,112800.0
2011-06-21 11:40:00,6.4,6.4,6.39,6.39,38400.0,5.6173,5.6173,5.6085,5.6085,38400.0
2011-06-21 11:50:00,6.39,6.39,6.37,6.38,215200.0,5.6085,5.6085,5.591,5.5998,215200.0
2011-06-21 12:00:00,6.38,6.39,6.38,6.39,79200.0,5.5998,5.6085,5.5998,5.6085,79200.0
2011-06-21 12:10:00,6.39,6.39,6.38,6.38,68800.0,5.6085,5.6085,5.5998,5.5998,68800.0
2011-06-21 12:20:00,6.38,6.38,6.37,6.37,151200.0,5.5998,5.5998,5.591,5.591,151200.0
2011-06-21 12:30:00,6.37,6.37,6.36,6.36,84000.0,5.591,5.591,5.5822,5.5822,84000.0
2011-06-21 12:40:00,6.36,6.37,6.36,6.36,92000.0,5.5822,5.591,5.5822,5.5822,92000.0
2011-06-21 12:50:00,6.36,6.37,6.36,6.36,51200.0,5.5822,5.591,5.5822,5.5822,51200.0
2011-06-21 13:00:00,6.36,6.36,6.35,6.35,49600.0,5.5822,5.5822,5.5734,5.5734,49600.0
2011-06-21 13:10:00,6.35,6.35,6.35,6.35,173600.0,5.5734,5.5734,5.5734,5.5734,173600.0
2011-06-21 13:20:00,6.35,6.36,6.35,6.36,123200.0,5.5734,5.5822,5.5734,5.5822,123200.0
2011-06-21 13:30:00,6.36,6.37,6.35,6.35,94400.0,5.5822,5.591,5.5734,5.5734,94400.0
2011-06-21 13:40:00,6.36,6.37,6.35,6.36,67200.0,5.5822,5.591,5.5734,5.5822,67200.0
2011-06-21 13:50:00,6.36,6.37,6.36,6.36,62400.0,5.5822,5.591,5.5822,5.5822,62400.0
2011-06-21 14:00:00,6.36,6.36,6.36,6.36,68800.0,5.5822,5.5822,5.5822,5.5822,68800.0
2011-06-21 14:10:00,6.36,6.37,6.36,6.36,81600.0,5.5822,5.591,5.5822,5.5822,81600.0
2011-06-21 14:20:00,6.36,6.37,6.36,6.37,113600.0,5.5822,5.591,5.5822,5.591,113600.0
2011-06-21 14:30:00,6.37,6.39,6.37,6.39,116800.0,5.591,5.6085,5.591,5.6085,116800.0
2011-06-21 14:40:00,6.39,6.39,6.37,6.37,156000.0,5.6085,5.6085,5.591,5.591,156000.0
2011-06-21 14:50:00,6.37,6.37,6.36,6.36,179200.0,5.591,5.591,5.5822,5.5822,179200.0
2011-06-21 15:00:00,6.36,6.37,6.36,6.37,176800.0,5.5822,5.591,5.5822,5.591,176800.0
2011-06-21 15:10:00,6.37,6.37,6.36,6.36,178400.0,5.591,5.591,5.5822,5.5822,178400.0
2011-06-21 15:20:00,6.36,6.37,6.36,6.36,236000.0,5.5822,5.591,5.5822,5.5822,236000.0
2011-06-21 15:30:00,6.36,6.36,6.35,6.35,332000.0,5.5822,5.5822,5.5734,5.5734,332000.0
2011-06-21 15:40:00,6.35,6.36,6.35,6.36,388800.0,5.5734,5.5822,5.5734,5.5822,388800.0
2011-06-21 15:50:00,6.36,6.37,6.35,6.36,510400.0,5.5822,5.591,5.5734,5.5822,510400.0
2011-06-22 09:30:00,6.35,6.36,6.34,6.35,224800.0,5.5734,5.5822,5.5647,5.5734,224800.0
2011-06-22 09:40:00,6.35,6.35,6.34,6.34,195200.0,5.5734,5.5734,5.5647,5.5647,195200.0
2011-06-22 09:50:00,6.35,6.35,6.34,6.34,132800.0,5.5734,5.5734,5.5647,5.5647,132800.0
2011-06-22 10:00:00,6.34,6.35,6.33,6.34,160000.0,5.5647,5.5734,5.5559,5.5647,160000.0
2011-06-22 10:10:00,6.34,6.34,6.33,6.34,407200.0,5.5647,5.5647,5.5559,5.5647,407200.0
2011-06-22 10:20:00,6.34,6.35,6.33,6.35,390400.0,5.5647,5.5734,5.5559,5.5734,390400.0
2011-06-22 10:30:00,6.35,6.36,6.35,6.36,367200.0,5.5734,5.5822,5.5734,5.5822,367200.0
2011-06-22 10:40:00,6.36,6.36,6.35,6.36,119200.0,5.5822,5.5822,5.5734,5.5822,119200.0
2011-06-22 10:50:00,6.36,6.37,6.35,6.36,184000.0,5.5822,5.591,5.5734,5.5822,184000.0
2011-06-22 11:00:00,6.36,6.39,6.36,6.39,378400.0,5.5822,5.6085,5.5822,5.6085,378400.0
2011-06-22 11:10:00,6.39,6.39,6.38,6.39,166400.0,5.6085,5.6085,5.5998,5.6085,166400.0
2011-06-22 11:20:00,6.39,6.41,6.38,6.4,534400.0,5.6085,5.6261,5.5998,5.6173,534400.0
2011-06-22 11:30:00,6.41,6.41,6.4,6.41,193600.0,5.6261,5.6261,5.6173,5.6261,193600.0
2011-06-22 11:40:00,6.41,6.41,6.41,6.41,123200.0,5.6261,5.6261,5.6261,5.6261,123200.0
2011-06-22 11:50:00,6.41,6.41,6.39,6.39,77600.0,5.6261,5.6261,5.6085,5.6085,77600.0
2011-06-22 12:00:00,6.39,6.39,6.38,6.39,212000.0,5.6085,5.6085,5.5998,5.6085,212000.0
2011-06-22 12:10:00,6.39,6.4,6.39,6.39,47200.0,5.6085,5.6173,5.6085,5.6085,47200.0
2011-06-22 12:20:00,6.39,6.4,6.39,6.39,442400.0,5.6085,5.6173,5.6085,5.6085,442400.0
2011-06-22 12:30:00,6.39,6.39,6.38,6.38,51200.0,5.6085,5.6085,5.5998,5.5998,51200.0
2011-06-22 12:40:00,6.38,6.4,6.38,6.4,35200.0,5.5998,5.6173,5.5998,5.6173,35200.0
2011-06-22 12:50:00,6.4,6.4,6.39,6.4,58400.0,5.6173,5.6173,5.6085,5.6173,58400.0
2011-06-22 13:00:00,6.4,6.4,6.39,6.39,38400.0,5.6173,5.6173,5.6085,5.6085,38400.0
2011-06-22 13:10:00,6.39,6.4,6.38,6.39,71200.0,5.6085,5.6173,5.5998,5.6085,71200.0
2011-06-22 13:20:00,6.39,6.4,6.39,6.39,64800.0,5.6085,5.6173,5.6085,5.6085,64800.0
2011-06-22 13:30:00,6.39,6.4,6.39,6.4,44000.0,5.6085,5.6173,5.6085,5.6173,44000.0
2011-06-22 13:40:00,6.4,6.4,6.39,6.39,27200.0,5.6173,5.6173,5.6085,5.6085,27200.0
2011-06-22 13:50:00,6.39,6.4,6.39,6.4,50400.0,5.6085,5.6173,5.6085,5.6173,50400.0
2011-06-22 14:00:00,6.4,6.4,6.39,6.4,184000.0,5.6173,5.6173,5.6085,5.6173,184000.0
2011-06-22 14:10:00,6.4,6.4,6.39,6.39,33600.0,5.6173,5.6173,5.6085,5.6085,33600.0
2011-06-22 14:20:00,6.39,6.41,6.39,6.39,56000.0,5.6085,5.6261,5.6085,5.6085,56000.0
2011-06-22 14:30:00,6.39,6.4,6.39,6.4,157600.0,5.6085,5.6173,5.6085,5.6173,157600.0
2011-06-22 14:40:00,6.4,6.4,6.4,6.4,169600.0,5.6173,5.6173,5.6173,5.6173,169600.0
2011-06-22 14:50:00,6.4,6.41,6.39,6.39,262400.0,5.6173,5.6261,5.6085,5.6085,262400.0
2011-06-22 15:00:00,6.39,6.4,6.39,6.39,96800.0,5.6085,5.6173,5.6085,5.6085,96800.0
2011-06-22 15:10:00,6.39,6.39,6.38,6.38,442400.0,5.6085,5.6085,5.5998,5.5998,442400.0
2011-06-22 15:20:00,6.38,6.41,6.38,6.4,872800.0,5.5998,5.6261,5.5998,5.6173,872800.0
2011-06-22 15:30:00,6.4,6.41,6.4,6.4,600000.0,5.6173,5.6261,5.6173,5.6173,600000.0
2011-06-22 15:40:00,6.4,6.41,6.4,6.4,600800.0,5.6173,5.6261,5.6173,5.6173,600800.0
2011-06-22 15:50:00,6.4,6.4,6.4,6.4,1039200.0,5.6173,5.6173,5.6173,5.6173,1039200.0
2011-06-23 09:30:00,6.32,6.32,6.29,6.31,235200.0,5.5471,5.5471,5.5208,5.5383,235200.0
2011-06-23 09:40:00,6.31,6.31,6.3,6.31,197600.0,5.5383,5.5383,5.5295,5.5383,197600.0
2011-06-23 09:50:00,6.3,6.31,6.28,6.29,237600.0,5.5295,5.5383,5.512,5.5208,237600.0
2011-06-23 10:00:00,6.29,6.34,6.29,6.34,272800.0,5.5208,5.5647,5.5208,5.5647,272800.0
2011-06-23 10:10:00,6.34,6.35,6.33,6.33,302400.0,5.5647,5.5734,5.5559,5.5559,302400.0
2011-06-23 10:20:00,6.34,6.34,6.32,6.34,172800.0,5.5647,5.5647,5.5471,5.5647,172800.0
2011-06-23 10:30:00,6.34,6.34,6.31,6.32,252000.0,5.5647,5.5647,5.5383,5.5471,252000.0
2011-06-23 10:40:00,6.32,6.33,6.31,6.32,348000.0,5.5471,5.5559,5.5383,5.5471,348000.0
2011-06-23 10:50:00,6.32,6.32,6.31,6.32,173600.0,5.5471,5.5471,5.5383,5.5471,173600.0
2011-06-23 11:00:00,6.32,6.35,6.32,6.34,540800.0,5.5471,5.5734,5.5471,5.5647,540800.0
2011-06-23 11:10:00,6.34,6.34,6.33,6.33,206400.0,5.5647,5.5647,5.5559,5.5559,206400.0
2011-06-23 11:20:00,6.34,6.35,6.33,6.35,152000.0,5.5647,5.5734,5.5559,5.5734,152000.0
2011-06-23 11:30:00,6.35,6.36,6.34,6.36,248000.0,5.5734,5.5822,5.5647,5.5822,248000.0
2011-06-23 11:40:00,6.36,6.37,6.35,6.35,76800.0,5.5822,5.591,5.5734,5.5734,76800.0
2011-06-23 11:50:00,6.35,6.36,6.35,6.36,56000.0,5.5734,5.5822,5.5734,5.5822,56000.0
2011-06-23 12:00:00,6.36,6.37,6.36,6.37,45600.0,5.5822,5.591,5.5822,5.591,45600.0
2011-06-23 12:10:00,6.37,6.38,6.35,6.36,53600.0,5.591,5.5998,5.5734,5.5822,53600.0
2011-06-23 12:20:00,6.36,6.36,6.35,6.35,157600.0,5.5822,5.5822,5.5734,5.5734,157600.0
2011-06-23 12:30:00,6.35,6.37,6.35,6.37,120800.0,5.5734,5.591,5.5734,5.591,120800.0
2011-06-23 12:40:00,6.37,6.38,6.37,6.38,78400.0,5.591,5.5998,5.591,5.5998,78400.0
2011-06-23 12:50:00,6.38,6.39,6.38,6.38,60000.0,5.5998,5.6085,5.5998,5.5998,60000.0
2011-06-23 13:00:00,6.39,6.4,6.38,6.39,98400.0,5.6085,5.6173,5.5998,5.6085,98400.0
2011-06-23 13:10:00,6.39,6.4,6.38,6.38,70400.0,5.6085,5.6173,5.5998,5.5998,70400.0
2011-06-23 13:20:00,6.38,6.38,6.38,6.38,47200.0,5.5998,5.5998,5.5998,5.5998,47200.0
2011-06-23 13:30:00,6.38,6.4,6.38,6.4,104000.0,5.5998,5.6173,5.5998,5.6173,104000.0
2011-06-23 13:40:00,6.39,6.4,6.39,6.39,172800.0,5.6085,5.6173,5.6085,5.6085,172800.0
2011-06-23 13:50:00,6.39,6.39,6.39,6.39,148800.0,5.6085,5.6085,5.6085,5.6085,148800.0
2011-06-23 14:00:00,6.39,6.4,6.39,6.4,300000.0,5.6085,5.6173,5.6085,5.6173,300000.0
2011-06-23 14:10:00,6.4,6.4,6.37,6.38,164000.0,5.6173,5.6173,5.591,5.5998,164000.0
2011-06-23 14:20:00,6.38,6.38,6.37,6.37,45600.0,5.5998,5.5998,5.591,5.591,45600.0
2011-06-23 14:30:00,6.38,6.38,6.36,6.36,70400.0,5.5998,5.5998,5.5822,5.5822,70400.0
2011-06-23 14:40:00,6.36,6.37,6.35,6.37,261600.0,5.5822,5.591,5.5734,5.591,261600.0
2011-06-23 14:50:00,6.37,6.42,6.36,6.42,240000.0,5.591,5.6349,5.5822,5.6349,240000.0
2011-06-23 15:00:00,6.42,6.43,6.39,6.42,360800.0,5.6349,5.6436,5.6085,5.6349,360800.0
2011-06-23 15:10:00,6.42,6.44,6.4,6.43,279200.0,5.6349,5.6524,5.6173,5.6436,279200.0
2011-06-23 15:20:00,6.43,6.43,6.41,6.41,281600.0,5.6436,5.6436,5.6261,5.6261,281600.0
2011-06-23 15:30:00,6.41,6.41,6.39,6.4,303200.0,5.6261,5.6261,5.6085,5.6173,303200.0
2011-06-23 15:40:00,6.39,6.43,6.39,6.43,396000.0,5.6085,5.6436,5.6085,5.6436,396000.0
2011-06-23 15:50:00,6.43,6.45,6.43,6.44,584800.0,5.6436,5.6612,5.6436,5.6524,584800.0
2011-06-24 09:30:00,6.41,6.42,6.33,6.35,648800.0,5.6261,5.6349,5.5559,5.5734,648800.0
2011-06-24 09:40:00,6.35,6.35,6.33,6.33,708000.0,5.5734,5.5734,5.5559,5.5559,708000.0
2011-06-24 09:50:00,6.34,6.35,6.32,6.35,205600.0,5.5647,5.5734,5.5471,5.5734,205600.0
2011-06-24 10:00:00,6.35,6.36,6.34,6.34,273600.0,5.5734,5.5822,5.5647,5.5647,273600.0
2011-06-24 10:10:00,6.34,6.35,6.33,6.35,480800.0,5.5647,5.5734,5.5559,5.5734,480800.0
2011-06-24 10:20:00,6.35,6.35,6.33,6.34,192000.0,5.5734,5.5734,5.5559,5.5647,192000.0
2011-06-24 10:30:00,6.35,6.37,6.33,6.37,176000.0,5.5734,5.591,5.5559,5.591,176000.0
2011-06-24 10:40:00,6.37,6.38,6.36,6.37,207200.0,5.591,5.5998,5.5822,5.591,207200.0
2011-06-24 10:50:00,6.37,6.37,6.36,6.36,125600.0,5.591,5.591,5.5822,5.5822,125600.0
2011-06-24 11:00:00,6.36,6.37,6.35,6.36,149600.0,5.5822,5.591,5.5734,5.5822,149600.0
2011-06-24 11:10:00,6.36,6.38,6.35,6.38,242400.0,5.5822,5.5998,5.5734,5.5998,242400.0
2011-06-24 11:20:00,6.38,6.39,6.37,6.39,312000.0,5.5998,5.6085,5.591,5.6085,312000.0
2011-06-24 11:30:00,6.39,6.4,6.39,6.4,255200.0,5.6085,5.6173,5.6085,5.6173,255200.0
2011-06-24 11:40:00,6.4,6.4,6.39,6.39,75200.0,5.6173,5.6173,5.6085,5.6085,75200.0
2011-06-24 11:50:00,6.39,6.39,6.36,6.36,115200.0,5.6085,5.6085,5.5822,5.5822,115200.0
2011-06-24 12:00:00,6.37,6.38,6.36,6.37,128000.0,5.591,5.5998,5.5822,5.591,128000.0
2011-06-24 12:10:00,6.37,6.38,6.37,6.37,81600.0,5.591,5.5998,5.591,5.591,81600.0
2011-06-24 12:20:00,6.37,6.37,6.36,6.37,80000.0,5.591,5.591,5.5822,5.591,80000.0
2011-06-24 12:30:00,6.37,6.39,6.37,6.38,159200.0,5.591,5.6085,5.591,5.5998,159200.0
2011-06-24 12:40:00,6.38,6.39,6.37,6.37,147200.0,5.5998,5.6085,5.591,5.591,147200.0
2011-06-24 12:50:00,6.37,6.37,6.36,6.37,121600.0,5.591,5.591,5.5822,5.591,121600.0
2011-06-24 13:00:00,6.37,6.37,6.35,6.37,140000.0,5.591,5.591,5.5734,5.591,140000.0
2011-06-24 13:10:00,6.37,6.38,6.36,6.37,79200.0,5.591,5.5998,5.5822,5.591,79200.0
2011-06-24 13:20:00,6.37,6.38,6.37,6.37,102400.0,5.591,5.5998,5.591,5.591,102400.0
2011-06-24 13:30:00,6.38,6.38,6.37,6.38,157600.0,5.5998,5.5998,5.591,5.5998,157600.0
2011-06-24 13:40:00,6.38,6.38,6.37,6.38,76800.0,5.5998,5.5998,5.591,5.5998,76800.0
2011-06-24 13:50:00,6.38,6.39,6.37,6.37,99200.0,5.5998,5.6085,5.591,5.591,99200.0
2011-06-24 14:00:00,6.37,6.37,6.36,6.37,192000.0,5.591,5.591,5.5822,5.591,192000.0
2011-06-24 14:10:00,6.36,6.37,6.36,6.37,115200.0,5.5822,5.591,5.5822,5.591,115200.0
2011-06-24 14:20:00,6.37,6.38,6.36,6.37,125600.0,5.591,5.5998,5.5822,5.591,125600.0
2011-06-24 14:30:00,6.37,6.37,6.36,6.36,231200.0,5.591,5.591,5.5822,5.5822,231200.0
2011-06-24 14:40:00,6.36,6.38,6.36,6.36,88800.0,5.5822,5.5998,5.5822,5.5822,88800.0
2011-06-24 14:50:00,6.36,6.36,6.35,6.36,214400.0,5.5822,5.5822,5.5734,5.5822,214400.0
2011-06-24 15:00:00,6.36,6.36,6.36,6.36,252000.0,5.5822,5.5822,5.5822,5.5822,252000.0
2011-06-24 15:10:00,6.36,6.37,6.36,6.36,488000.0,5.5822,5.591,5.5822,5.5822,488000.0
2011-06-24 15:20:00,6.36,6.36,6.34,6.34,453600.0,5.5822,5.5822,5.5647,5.5647,453600.0
2011-06-24 15:30:00,6.34,6.36,6.34,6.34,416000.0,5.5647,5.5822,5.5647,5.5647,416000.0
2011-06-24 15:40:00,6.34,6.36,6.34,6.35,935200.0,5.5647,5.5822,5.5647,5.5734,935200.0
2011-06-24 15:50:00,6.35,6.35,6.34,6.35,884000.0,5.5734,5.5734,5.5647,5.5734,884000.0
2011-06-27 09:30:00,6.35,6.36,6.31,6.31,170400.0,5.5734,5.5822,5.5383,5.5383,170400.0
2011-06-27 09:40:00,6.31,6.32,6.31,6.31,304000.0,5.5383,5.5471,5.5383,5.5383,304000.0
2011-06-27 09:50:00,6.31,6.33,6.3,6.31,134400.0,5.5383,5.5559,5.5295,5.5383,134400.0
2011-06-27 10:00:00,6.3,6.31,6.3,6.3,117600.0,5.5295,5.5383,5.5295,5.5295,117600.0
2011-06-27 10:10:00,6.3,6.31,6.29,6.31,861600.0,5.5295,5.5383,5.5208,5.5383,861600.0
2011-06-27 10:20:00,6.32,6.33,6.32,6.32,104000.0,5.5471,5.5559,5.5471,5.5471,104000.0
2011-06-27 10:30:00,6.32,6.33,6.32,6.32,167200.0,5.5471,5.5559,5.5471,5.5471,167200.0
2011-06-27 10:40:00,6.32,6.32,6.32,6.32,240000.0,5.5471,5.5471,5.5471,5.5471,240000.0
2011-06-27 10:50:00,6.32,6.32,6.31,6.31,1484000.0,5.5471,5.5471,5.5383,5.5383,1484000.0
2011-06-27 11:00:00,6.31,6.32,6.31,6.31,108000.0,5.5383,5.5471,5.5383,5.5383,108000.0
2011-06-27 11:10:00,6.31,6.33,6.31,6.33,266400.0,5.5383,5.5559,5.5383,5.5559,266400.0
2011-06-27 11:20:00,6.33,6.33,6.33,6.33,49600.0,5.5559,5.5559,5.5559,5.5559,49600.0
2011-06-27 11:30:00,6.33,6.35,6.32,6.34,76800.0,5.5559,5.5734,5.5471,5.5647,76800.0
2011-06-27 11:40:00,6.34,6.36,6.34,6.36,141600.0,5.5647,5.5822,5.5647,5.5822,141600.0
2011-06-27 11:50:00,6.36,6.37,6.36,6.36,67200.0,5.5822,5.591,5.5822,5.5822,67200.0
2011-06-27 12:00:00,6.36,6.36,6.36,6.36,61600.0,5.5822,5.5822,5.5822,5.5822,61600.0
2011-06-27 12:10:00,6.36,6.36,6.35,6.36,63200.0,5.5822,5.5822,5.5734,5.5822,63200.0
2011-06-27 12:20:00,6.36,6.36,6.36,6.36,68800.0,5.5822,5.5822,5.5822,5.5822,68800.0
2011-06-27 12:30:00,6.36,6.36,6.36,6.36,41600.0,5.5822,5.5822,5.5822,5.5822,41600.0
2011-06-27 12:40:00,6.36,6.37,6.36,6.37,121600.0,5.5822,5.591,5.5822,5.591,121600.0
2011-06-27 12:50:00,6.37,6.38,6.37,6.37,148000.0,5.591,5.5998,5.591,5.591,148000.0
2011-06-27 13:00:00,6.37,6.38,6.37,6.38,52000.0,5.591,5.5998,5.591,5.5998,52000.0
2011-06-27 13:10:00,6.38,6.39,6.38,6.38,54400.0,5.5998,5.6085,5.5998,5.5998,54400.0
2011-06-27 13:20:00,6.38,6.38,6.36,6.36,97600.0,5.5998,5.5998,5.5822,5.5822,97600.0
2011-06-27 13:30:00,6.36,6.38,6.36,6.37,178400.0,5.5822,5.5998,5.5822,5.591,178400.0
2011-06-27 13:40:00,6.37,6.38,6.37,6.37,130400.0,5.591,5.5998,5.591,5.591,130400.0
2011-06-27 13:50:00,6.37,6.39,6.37,6.38,64800.0,5.591,5.6085,5.591,5.5998,64800.0
2011-06-27 14:00:00,6.38,6.4,6.38,6.4,151200.0,5.5998,5.6173,5.5998,5.6173,151200.0
2011-06-27 14:10:00,6.4,6.41,6.4,6.4,47200.0,5.6173,5.6261,5.6173,5.6173,47200.0
2011-06-27 14:20:00,6.4,6.4,6.39,6.4,71200.0,5.6173,5.6173,5.6085,5.6173,71200.0
2011-06-27 14:30:00,6.4,6.4,6.39,6.4,71200.0,5.6173,5.6173,5.6085,5.6173,71200.0
2011-06-27 14:40:00,6.4,6.4,6.39,6.4,491200.0,5.6173,5.6173,5.6085,5.6173,491200.0
2011-06-27 14:50:00,6.39,6.39,6.39,6.39,63200.0,5.6085,5.6085,5.6085,5.6085,63200.0
2011-06-27 15:00:00,6.39,6.39,6.38,6.38,89600.0,5.6085,5.6085,5.5998,5.5998,89600.0
2011-06-27 15:10:00,6.38,6.39,6.38,6.38,90400.0,5.5998,5.6085,5.5998,5.5998,90400.0
2011-06-27 15:20:00,6.38,6.39,6.38,6.39,171200.0,5.5998,5.6085,5.5998,5.6085,171200.0
2011-06-27 15:30:00,6.39,6.39,6.38,6.38,103200.0,5.6085,5.6085,5.5998,5.5998,103200.0
2011-06-27 15:40:00,6.38,6.38,6.37,6.37,240800.0,5.5998,5.5998,5.591,5.591,240800.0
2011-06-27 15:50:00,6.37,6.37,6.37,6.37,587200.0,5.591,5.591,5.591,5.591,587200.0
2011-06-28 09:30:00,6.39,6.41,6.38,6.4,202400.0,5.6085,5.6261,5.5998,5.6173,202400.0
2011-06-28 09:40:00,6.4,6.44,6.4,6.44,137600.0,5.6173,5.6524,5.6173,5.6524,137600.0
2011-06-28 09:50:00,6.43,6.45,6.43,6.44,226400.0,5.6436,5.6612,5.6436,5.6524,226400.0
2011-06-28 10:00:00,6.44,6.45,6.44,6.45,196000.0,5.6524,5.6612,5.6524,5.6612,196000.0
2011-06-28 10:10:00,6.45,6.45,6.43,6.43,148800.0,5.6612,5.6612,5.6436,5.6436,148800.0
2011-06-28 10:20:00,6.43,6.46,6.43,6.46,151200.0,5.6436,5.67,5.6436,5.67,151200.0
2011-06-28 10:30:00,6.45,6.46,6.45,6.45,192000.0,5.6612,5.67,5.6612,5.6612,192000.0
2011-06-28 10:40:00,6.45,6.46,6.45,6.45,300800.0,5.6612,5.67,5.6612,5.6612,300800.0
2011-06-28 10:50:00,6.45,6.45,6.45,6.45,44000.0,5.6612,5.6612,5.6612,5.6612,44000.0
2011-06-28 11:00:00,6.45,6.45,6.44,6.45,50400.0,5.6612,5.6612,5.6524,5.6612,50400.0
2011-06-28 11:10:00,6.45,6.45,6.44,6.44,226400.0,5.6612,5.6612,5.6524,5.6524,226400.0
2011-06-28 11:20:00,6.44,6.45,6.44,6.44,51200.0,5.6524,5.6612,5.6524,5.6524,51200.0
2011-06-28 11:30:00,6.44,6.44,6.43,6.43,48000.0,5.6524,5.6524,5.6436,5.6436,48000.0
2011-06-28 11:40:00,6.43,6.44,6.42,6.43,125600.0,5.6436,5.6524,5.6349,5.6436,125600.0
2011-06-28 11:50:00,6.44,6.44,6.43,6.44,51200.0,5.6524,5.6524,5.6436,5.6524,51200.0
2011-06-28 12:00:00,6.44,6.45,6.44,6.44,54400.0,5.6524,5.6612,5.6524,5.6524,54400.0
2011-06-28 12:10:00,6.44,6.44,6.44,6.44,67200.0,5.6524,5.6524,5.6524,5.6524,67200.0
2011-06-28 12:20:00,6.44,6.44,6.43,6.43,116000.0,5.6524,5.6524,5.6436,5.6436,116000.0
2011-06-28 12:30:00,6.43,6.43,6.43,6.43,76000.0,5.6436,5.6436,5.6436,5.6436,76000.0
2011-06-28 12:40:00,6.43,6.43,6.43,6.43,64000.0,5.6436,5.6436,5.6436,5.6436,64000.0
2011-06-28 12:50:00,6.43,6.44,6.43,6.43,76000.0,5.6436,5.6524,5.6436,5.6436,76000.0
2011-06-28 13:00:00,6.44,6.44,6.43,6.44,320000.0,5.6524,5.6524,5.6436,5.6524,320000.0
2011-06-28 13:10:00,6.44,6.44,6.43,6.44,52800.0,5.6524,5.6524,5.6436,5.6524,52800.0
2011-06-28 13:20:00,6.44,6.44,6.44,6.44,51200.0,5.6524,5.6524,5.6524,5.6524,51200.0
2011-06-28 13:30:00,6.44,6.44,6.44,6.44,59200.0,5.6524,5.6524,5.6524,5.6524,59200.0
2011-06-28 13:40:00,6.44,6.44,6.44,6.44,103200.0,5.6524,5.6524,5.6524,5.6524,103200.0
2011-06-28 13:50:00,6.44,6.44,6.43,6.44,102400.0,5.6524,5.6524,5.6436,5.6524,102400.0
2011-06-28 14:00:00,6.44,6.44,6.43,6.43,132000.0,5.6524,5.6524,5.6436,5.6436,132000.0
2011-06-28 14:10:00,6.43,6.44,6.43,6.44,258400.0,5.6436,5.6524,5.6436,5.6524,258400.0
2011-06-28 14:20:00,6.44,6.45,6.44,6.45,114400.0,5.6524,5.6612,5.6524,5.6612,114400.0
2011-06-28 14:30:00,6.45,6.46,6.45,6.46,96000.0,5.6612,5.67,5.6612,5.67,96000.0
2011-06-28 14:40:00,6.46,6.46,6.45,6.46,99200.0,5.67,5.67,5.6612,5.67,99200.0
2011-06-28 14:50:00,6.46,6.46,6.45,6.46,101600.0,5.67,5.67,5.6612,5.67,101600.0
2011-06-28 15:00:00,6.46,6.46,6.45,6.45,116000.0,5.67,5.67,5.6612,5.6612,116000.0
2011-06-28 15:10:00,6.46,6.46,6.45,6.46,936800.0,5.67,5.67,5.6612,5.67,936800.0
2011-06-28 15:20:00,6.45,6.46,6.45,6.46,138400.0,5.6612,5.67,5.6612,5.67,138400.0
2011-06-28 15:30:00,6.46,6.46,6.45,6.45,176000.0,5.67,5.67,5.6612,5.6612,176000.0
2011-06-28 15:40:00,6.45,6.46,6.45,6.46,192000.0,5.6612,5.67,5.6612,5.67,192000.0
2011-06-28 15:50:00,6.45,6.46,6.45,6.46,291200.0,5.6612,5.67,5.6612,5.67,291200.0
2011-06-29 09:30:00,6.5,6.5,6.46,6.5,245600.0,5.7051,5.7051,5.67,5.7051,245600.0
2011-06-29 09:40:00,6.49,6.5,6.49,6.49,270400.0,5.6963,5.7051,5.6963,5.6963,270400.0
2011-06-29 09:50:00,6.5,6.5,6.47,6.48,156000.0,5.7051,5.7051,5.6788,5.6875,156000.0
2011-06-29 10:00:00,6.48,6.49,6.46,6.48,257600.0,5.6875,5.6963,5.67,5.6875,257600.0
2011-06-29 10:10:00,6.48,6.49,6.47,6.49,100000.0,5.6875,5.6963,5.6788,5.6963,100000.0
2011-06-29 10:20:00,6.49,6.49,6.48,6.49,72800.0,5.6963,5.6963,5.6875,5.6963,72800.0
2011-06-29 10:30:00,6.49,6.5,6.49,6.5,158400.0,5.6963,5.7051,5.6963,5.7051,158400.0
2011-06-29 10:40:00,6.5,6.52,6.5,6.51,153600.0,5.7051,5.7226,5.7051,5.7139,153600.0
2011-06-29 10:50:00,6.51,6.54,6.51,6.54,364000.0,5.7139,5.7402,5.7139,5.7402,364000.0
2011-06-29 11:00:00,6.54,6.56,6.54,6.56,306400.0,5.7402,5.7577,5.7402,5.7577,306400.0
2011-06-29 11:10:00,6.56,6.56,6.55,6.56,186400.0,5.7577,5.7577,5.749,5.7577,186400.0
2011-06-29 11:20:00,6.56,6.56,6.56,6.56,212000.0,5.7577,5.7577,5.7577,5.7577,212000.0
2011-06-29 11:30:00,6.56,6.56,6.55,6.55,147200.0,5.7577,5.7577,5.749,5.749,147200.0
2011-06-29 11:40:00,6.55,6.56,6.54,6.55,132000.0,5.749,5.7577,5.7402,5.749,132000.0
2011-06-29 11:50:00,6.55,6.56,6.55,6.55,160000.0,5.749,5.7577,5.749,5.749,160000.0
2011-06-29 12:00:00,6.55,6.57,6.54,6.56,186400.0,5.749,5.7665,5.7402,5.7577,186400.0
2011-06-29 12:10:00,6.56,6.56,6.56,6.56,94400.0,5.7577,5.7577,5.7577,5.7577,94400.0
2011-06-29 12:20:00,6.56,6.56,6.54,6.54,91200.0,5.7577,5.7577,5.7402,5.7402,91200.0
2011-06-29 12:30:00,6.54,6.55,6.54,6.54,96800.0,5.7402,5.749,5.7402,5.7402,96800.0
2011-06-29 12:40:00,6.54,6.55,6.54,6.55,44800.0,5.7402,5.749,5.7402,5.749,44800.0
2011-06-29 12:50:00,6.54,6.55,6.53,6.53,47200.0,5.7402,5.749,5.7314,5.7314,47200.0
2011-06-29 13:00:00,6.54,6.54,6.53,6.54,62400.0,5.7402,5.7402,5.7314,5.7402,62400.0
2011-06-29 13:10:00,6.54,6.55,6.53,6.53,83200.0,5.7402,5.749,5.7314,5.7314,83200.0
2011-06-29 13:20:00,6.53,6.53,6.53,6.53,56000.0,5.7314,5.7314,5.7314,5.7314,56000.0
2011-06-29 13:30:00,6.53,6.53,6.53,6.53,64800.0,5.7314,5.7314,5.7314,5.7314,64800.0
2011-06-29 13:40:00,6.53,6.53,6.53,6.53,242400.0,5.7314,5.7314,5.7314,5.7314,242400.0
2011-06-29 13:50:00,6.53,6.53,6.52,6.52,196800.0,5.7314,5.7314,5.7226,5.7226,196800.0
2011-06-29 14:00:00,6.52,6.53,6.52,6.52,151200.0,5.7226,5.7314,5.7226,5.7226,151200.0
2011-06-29 14:10:00,6.52,6.53,6.52,6.53,340000.0,5.7226,5.7314,5.7226,5.7314,340000.0
2011-06-29 14:20:00,6.53,6.53,6.51,6.52,262400.0,5.7314,5.7314,5.7139,5.7226,262400.0
2011-06-29 14:30:00,6.52,6.53,6.52,6.52,220000.0,5.7226,5.7314,5.7226,5.7226,220000.0
2011-06-29 14:40:00,6.52,6.52,6.51,6.51,251200.0,5.7226,5.7226,5.7139,5.7139,251200.0
2011-06-29 14:50:00,6.51,6.53,6.51,6.53,124000.0,5.7139,5.7314,5.7139,5.7314,124000.0
2011-06-29 15:00:00,6.53,6.53,6.52,6.53,108800.0,5.7314,5.7314,5.7226,5.7314,108800.0
2011-06-29 15:10:00,6.53,6.54,6.52,6.52,204800.0,5.7314,5.7402,5.7226,5.7226,204800.0
2011-06-29 15:20:00,6.52,6.53,6.51,6.52,439200.0,5.7226,5.7314,5.7139,5.7226,439200.0
2011-06-29 15:30:00,6.52,6.53,6.52,6.53,179200.0,5.7226,5.7314,5.7226,5.7314,179200.0
2011-06-29 15:40:00,6.53,6.53,6.52,6.52,260000.0,5.7314,5.7314,5.7226,5.7226,260000.0
2011-06-29 15:50:00,6.52,6.53,6.52,6.53,677600.0,5.7226,5.7314,5.7226,5.7314,677600.0
2011-06-30 09:30:00,6.55,6.55,6.52,6.53,142400.0,5.749,5.749,5.7226,5.7314,142400.0
2011-06-30 09:40:00,6.53,6.58,6.53,6.58,128000.0,5.7314,5.7753,5.7314,5.7753,128000.0
2011-06-30 09:50:00,6.58,6.59,6.58,6.58,208800.0,5.7753,5.7841,5.7753,5.7753,208800.0
2011-06-30 10:00:00,6.59,6.61,6.59,6.6,164800.0,5.7841,5.8016,5.7841,5.7929,164800.0
2011-06-30 10:10:00,6.6,6.6,6.59,6.6,159200.0,5.7929,5.7929,5.7841,5.7929,159200.0
2011-06-30 10:20:00,6.6,6.61,6.6,6.61,373600.0,5.7929,5.8016,5.7929,5.8016,373600.0
2011-06-30 10:30:00,6.62,6.62,6.61,6.61,150400.0,5.8104,5.8104,5.8016,5.8016,150400.0
2011-06-30 10:40:00,6.61,6.62,6.6,6.6,68000.0,5.8016,5.8104,5.7929,5.7929,68000.0
2011-06-30 10:50:00,6.6,6.61,6.6,6.61,106400.0,5.7929,5.8016,5.7929,5.8016,106400.0
2011-06-30 11:00:00,6.61,6.62,6.61,6.62,226400.0,5.8016,5.8104,5.8016,5.8104,226400.0
2011-06-30 11:10:00,6.62,6.64,6.61,6.64,557600.0,5.8104,5.828,5.8016,5.828,557600.0
2011-06-30 11:20:00,6.64,6.65,6.64,6.65,262400.0,5.828,5.8367,5.828,5.8367,262400.0
2011-06-30 11:30:00,6.65,6.66,6.65,6.65,86400.0,5.8367,5.8455,5.8367,5.8367,86400.0
2011-06-30 11:40:00,6.65,6.67,6.65,6.67,234400.0,5.8367,5.8543,5.8367,5.8543,234400.0
2011-06-30 11:50:00,6.67,6.68,6.67,6.68,165600.0,5.8543,5.8631,5.8543,5.8631,165600.0
2011-06-30 12:00:00,6.68,6.68,6.67,6.68,108800.0,5.8631,5.8631,5.8543,5.8631,108800.0
2011-06-30 12:10:00,6.68,6.69,6.68,6.68,124000.0,5.8631,5.8718,5.8631,5.8631,124000.0
2011-06-30 12:20:00,6.68,6.68,6.68,6.68,235200.0,5.8631,5.8631,5.8631,5.8631,235200.0
2011-06-30 12:30:00,6.68,6.68,6.66,6.67,83200.0,5.8631,5.8631,5.8455,5.8543,83200.0
2011-06-30 12:40:00,6.67,6.67,6.67,6.67,63200.0,5.8543,5.8543,5.8543,5.8543,63200.0
2011-06-30 12:50:00,6.67,6.67,6.66,6.67,94400.0,5.8543,5.8543,5.8455,5.8543,94400.0
2011-06-30 13:00:00,6.67,6.67,6.67,6.67,100800.0,5.8543,5.8543,5.8543,5.8543,100800.0
2011-06-30 13:10:00,6.67,6.67,6.67,6.67,196000.0,5.8543,5.8543,5.8543,5.8543,196000.0
2011-06-30 13:20:00,6.66,6.68,6.66,6.67,798400.0,5.8455,5.8631,5.8455,5.8543,798400.0
2011-06-30 13:30:00,6.67,6.67,6.66,6.66,137600.0,5.8543,5.8543,5.8455,5.8455,137600.0
2011-06-30 13:40:00,6.66,6.66,6.66,6.66,112800.0,5.8455,5.8455,5.8455,5.8455,112800.0
2011-06-30 13:50:00,6.66,6.66,6.66,6.66,405600.0,5.8455,5.8455,5.8455,5.8455,405600.0
2011-06-30 14:00:00,6.66,6.68,6.66,6.68,223200.0,5.8455,5.8631,5.8455,5.8631,223200.0
2011-06-30 14:10:00,6.68,6.69,6.68,6.69,361600.0,5.8631,5.8718,5.8631,5.8718,361600.0
2011-06-30 14:20:00,6.69,6.71,6.68,6.7,392800.0,5.8718,5.8894,5.8631,5.8806,392800.0
2011-06-30 14:30:00,6.7,6.7,6.69,6.7,267200.0,5.8806,5.8806,5.8718,5.8806,267200.0
2011-06-30 14:40:00,6.7,6.7,6.69,6.69,587200.0,5.8806,5.8806,5.8718,5.8718,587200.0
2011-06-30 14:50:00,6.69,6.72,6.69,6.71,333600.0,5.8718,5.8982,5.8718,5.8894,333600.0
2011-06-30 15:00:00,6.71,6.72,6.71,6.72,452000.0,5.8894,5.8982,5.8894,5.8982,452000.0
2011-06-30 15:10:00,6.72,6.72,6.72,6.72,506400.0,5.8982,5.8982,5.8982,5.8982,506400.0
2011-06-30 15:20:00,6.72,6.74,6.72,6.74,786400.0,5.8982,5.9157,5.8982,5.9157,786400.0
2011-06-30 15:30:00,6.74,6.76,6.74,6.76,884800.0,5.9157,5.9333,5.9157,5.9333,884800.0
2011-06-30 15:40:00,6.76,6.76,6.75,6.76,1097600.0,5.9333,5.9333,5.9245,5.9333,1097600.0
2011-06-30 15:50:00,6.76,6.76,6.75,6.75,1588000.0,5.9333,5.9333,5.9245,5.9245,1588000.0
2011-07-01 09:30:00,6.73,6.73,6.7,6.7,410400.0,5.907,5.907,5.8806,5.8806,410400.0
2011-07-01 09:40:00,6.7,6.74,6.7,6.74,241600.0,5.8806,5.9157,5.8806,5.9157,241600.0
2011-07-01 09:50:00,6.74,6.74,6.69,6.69,172800.0,5.9157,5.9157,5.8718,5.8718,172800.0
2011-07-01 10:00:00,6.69,6.77,6.69,6.76,329600.0,5.8718,5.9421,5.8718,5.9333,329600.0
2011-07-01 10:10:00,6.76,6.78,6.76,6.77,188000.0,5.9333,5.9508,5.9333,5.9421,188000.0
2011-07-01 10:20:00,6.77,6.82,6.77,6.82,291200.0,5.9421,5.9859,5.9421,5.9859,291200.0
2011-07-01 10:30:00,6.82,6.85,6.81,6.85,463200.0,5.9859,6.0123,5.9772,6.0123,463200.0
2011-07-01 10:40:00,6.85,6.85,6.84,6.85,464800.0,6.0123,6.0123,6.0035,6.0123,464800.0
2011-07-01 10:50:00,6.84,6.86,6.84,6.85,325600.0,6.0035,6.0211,6.0035,6.0123,325600.0
2011-07-01 11:00:00,6.85,6.85,6.84,6.84,374400.0,6.0123,6.0123,6.0035,6.0035,374400.0
2011-07-01 11:10:00,6.84,6.84,6.83,6.83,206400.0,6.0035,6.0035,5.9947,5.9947,206400.0
2011-07-01 11:20:00,6.83,6.84,6.83,6.84,173600.0,5.9947,6.0035,5.9947,6.0035,173600.0
2011-07-01 11:30:00,6.84,6.84,6.83,6.83,137600.0,6.0035,6.0035,5.9947,5.9947,137600.0
2011-07-01 11:40:00,6.83,6.83,6.83,6.83,156800.0,5.9947,5.9947,5.9947,5.9947,156800.0
2011-07-01 11:50:00,6.83,6.84,6.83,6.83,181600.0,5.9947,6.0035,5.9947,5.9947,181600.0
2011-07-01 12:00:00,6.83,6.83,6.82,6.83,134400.0,5.9947,5.9947,5.9859,5.9947,134400.0
2011-07-01 12:10:00,6.83,6.83,6.83,6.83,99200.0,5.9947,5.9947,5.9947,5.9947,99200.0
2011-07-01 12:20:00,6.82,6.83,6.82,6.83,150400.0,5.9859,5.9947,5.9859,5.9947,150400.0
2011-07-01 12:30:00,6.83,6.84,6.82,6.83,220800.0,5.9947,6.0035,5.9859,5.9947,220800.0
2011-07-01 12:40:00,6.83,6.83,6.81,6.81,251200.0,5.9947,5.9947,5.9772,5.9772,251200.0
2011-07-01 12:50:00,6.81,6.82,6.81,6.82,545600.0,5.9772,5.9859,5.9772,5.9859,545600.0
2011-07-01 13:00:00,6.82,6.83,6.82,6.83,157600.0,5.9859,5.9947,5.9859,5.9947,157600.0
2011-07-01 13:10:00,6.83,6.84,6.83,6.84,122400.0,5.9947,6.0035,5.9947,6.0035,122400.0
2011-07-01 13:20:00,6.84,6.85,6.84,6.84,99200.0,6.0035,6.0123,6.0035,6.0035,99200.0
2011-07-01 13:30:00,6.84,6.85,6.84,6.85,454400.0,6.0035,6.0123,6.0035,6.0123,454400.0
2011-07-01 13:40:00,6.85,6.85,6.84,6.84,230400.0,6.0123,6.0123,6.0035,6.0035,230400.0
2011-07-01 13:50:00,6.84,6.85,6.84,6.84,98400.0,6.0035,6.0123,6.0035,6.0035,98400.0
2011-07-01 14:00:00,6.84,6.84,6.83,6.83,217600.0,6.0035,6.0035,5.9947,5.9947,217600.0
2011-07-01 14:10:00,6.83,6.83,6.82,6.83,149600.0,5.9947,5.9947,5.9859,5.9947,149600.0
2011-07-01 14:20:00,6.83,6.83,6.82,6.83,132000.0,5.9947,5.9947,5.9859,5.9947,132000.0
2011-07-01 14:30:00,6.83,6.84,6.83,6.84,288800.0,5.9947,6.0035,5.9947,6.0035,288800.0
2011-07-01 14:40:00,6.84,6.84,6.83,6.84,210400.0,6.0035,6.0035,5.9947,6.0035,210400.0
2011-07-01 14:50:00,6.84,6.85,6.84,6.85,253600.0,6.0035,6.0123,6.0035,6.0123,253600.0
2011-07-01 15:00:00,6.85,6.86,6.85,6.85,365600.0,6.0123,6.0211,6.0123,6.0123,365600.0
2011-07-01 15:10:00,6.85,6.86,6.85,6.85,466400.0,6.0123,6.0211,6.0123,6.0123,466400.0
2011-07-01 15:20:00,6.85,6.86,6.85,6.85,389600.0,6.0123,6.0211,6.0123,6.0123,389600.0
2011-07-01 15:30:00,6.85,6.85,6.84,6.85,376800.0,6.0123,6.0123,6.0035,6.0123,376800.0
2011-07-01 15:40:00,6.85,6.86,6.85,6.86,485600.0,6.0123,6.0211,6.0123,6.0211,485600.0
2011-07-01 15:50:00,6.86,6.86,6.85,6.86,567200.0,6.0211,6.0211,6.0123,6.0211,567200.0
2011-07-05 09:30:00,6.85,6.86,6.82,6.82,112000.0,6.0123,6.0211,5.9859,5.9859,112000.0
2011-07-05 09:40:00,6.81,6.82,6.79,6.81,102400.0,5.9772,5.9859,5.9596,5.9772,102400.0
2011-07-05 09:50:00,6.81,6.82,6.81,6.81,62400.0,5.9772,5.9859,5.9772,5.9772,62400.0
2011-07-05 10:00:00,6.81,6.82,6.8,6.81,86400.0,5.9772,5.9859,5.9684,5.9772,86400.0
2011-07-05 10:10:00,6.81,6.81,6.78,6.78,87200.0,5.9772,5.9772,5.9508,5.9508,87200.0
2011-07-05 10:20:00,6.78,6.78,6.77,6.78,64000.0,5.9508,5.9508,5.9421,5.9508,64000.0
2011-07-05 10:30:00,6.78,6.8,6.78,6.79,60000.0,5.9508,5.9684,5.9508,5.9596,60000.0
2011-07-05 10:40:00,6.79,6.8,6.79,6.8,68800.0,5.9596,5.9684,5.9596,5.9684,68800.0
2011-07-05 10:50:00,6.8,6.8,6.78,6.78,88800.0,5.9684,5.9684,5.9508,5.9508,88800.0
2011-07-05 11:00:00,6.78,6.79,6.77,6.77,108000.0,5.9508,5.9596,5.9421,5.9421,108000.0
2011-07-05 11:10:00,6.77,6.77,6.76,6.77,230400.0,5.9421,5.9421,5.9333,5.9421,230400.0
2011-07-05 11:20:00,6.77,6.77,6.76,6.76,104800.0,5.9421,5.9421,5.9333,5.9333,104800.0
2011-07-05 11:30:00,6.76,6.77,6.75,6.76,136800.0,5.9333,5.9421,5.9245,5.9333,136800.0
2011-07-05 11:40:00,6.76,6.76,6.75,6.76,140800.0,5.9333,5.9333,5.9245,5.9333,140800.0
2011-07-05 11:50:00,6.76,6.76,6.75,6.76,69600.0,5.9333,5.9333,5.9245,5.9333,69600.0
2011-07-05 12:00:00,6.76,6.76,6.75,6.76,103200.0,5.9333,5.9333,5.9245,5.9333,103200.0
2011-07-05 12:10:00,6.76,6.76,6.75,6.76,93600.0,5.9333,5.9333,5.9245,5.9333,93600.0
2011-07-05 12:20:00,6.76,6.76,6.76,6.76,49600.0,5.9333,5.9333,5.9333,5.9333,49600.0
2011-07-05 12:30:00,6.75,6.76,6.75,6.76,58400.0,5.9245,5.9333,5.9245,5.9333,58400.0
2011-07-05 12:40:00,6.76,6.76,6.76,6.76,68800.0,5.9333,5.9333,5.9333,5.9333,68800.0
2011-07-05 12:50:00,6.76,6.76,6.76,6.76,65600.0,5.9333,5.9333,5.9333,5.9333,65600.0
2011-07-05 13:00:00,6.76,6.77,6.76,6.76,109600.0,5.9333,5.9421,5.9333,5.9333,109600.0
2011-07-05 13:10:00,6.77,6.77,6.76,6.76,135200.0,5.9421,5.9421,5.9333,5.9333,135200.0
2011-07-05 13:20:00,6.76,6.77,6.76,6.76,97600.0,5.9333,5.9421,5.9333,5.9333,97600.0
2011-07-05 13:30:00,6.76,6.77,6.76,6.76,115200.0,5.9333,5.9421,5.9333,5.9333,115200.0
2011-07-05 13:40:00,6.76,6.77,6.76,6.77,58400.0,5.9333,5.9421,5.9333,5.9421,58400.0
2011-07-05 13:50:00,6.77,6.77,6.77,6.77,88000.0,5.9421,5.9421,5.9421,5.9421,88000.0
2011-07-05 14:00:00,6.77,6.77,6.76,6.77,234400.0,5.9421,5.9421,5.9333,5.9421,234400.0
2011-07-05 14:10:00,6.77,6.77,6.76,6.77,79200.0,5.9421,5.9421,5.9333,5.9421,79200.0
2011-07-05 14:20:00,6.77,6.77,6.76,6.76,108800.0,5.9421,5.9421,5.9333,5.9333,108800.0
2011-07-05 14:30:00,6.76,6.77,6.76,6.77,140000.0,5.9333,5.9421,5.9333,5.9421,140000.0
2011-07-05 14:40:00,6.77,6.79,6.77,6.79,206400.0,5.9421,5.9596,5.9421,5.9596,206400.0
2011-07-05 14:50:00,6.79,6.79,6.79,6.79,148800.0,5.9596,5.9596,5.9596,5.9596,148800.0
2011-07-05 15:00:00,6.79,6.8,6.78,6.8,204800.0,5.9596,5.9684,5.9508,5.9684,204800.0
2011-07-05 15:10:00,6.8,6.81,6.8,6.8,161600.0,5.9684,5.9772,5.9684,5.9684,161600.0
2011-07-05 15:20:00,6.81,6.82,6.8,6.82,316000.0,5.9772,5.9859,5.9684,5.9859,316000.0
2011-07-05 15:30:00,6.82,6.82,6.81,6.82,216800.0,5.9859,5.9859,5.9772,5.9859,216800.0
2011-07-05 15:40:00,6.82,6.82,6.8,6.81,276000.0,5.9859,5.9859,5.9684,5.9772,276000.0
2011-07-05 15:50:00,6.81,6.81,6.8,6.81,712000.0,5.9772,5.9772,5.9684,5.9772,712000.0
2011-07-06 09:30:00,6.8,6.8,6.77,6.77,176000.0,5.9684,5.9684,5.9421,5.9421,176000.0
2011-07-06 09:40:00,6.76,6.78,6.75,6.78,66400.0,5.9333,5.9508,5.9245,5.9508,66400.0
2011-07-06 09:50:00,6.78,6.79,6.77,6.79,92000.0,5.9508,5.9596,5.9421,5.9596,92000.0
2011-07-06 10:00:00,6.79,6.79,6.75,6.77,365600.0,5.9596,5.9596,5.9245,5.9421,365600.0
2011-07-06 10:10:00,6.77,6.77,6.73,6.73,103200.0,5.9421,5.9421,5.907,5.907,103200.0
2011-07-06 10:20:00,6.73,6.74,6.73,6.74,180800.0,5.907,5.9157,5.907,5.9157,180800.0
2011-07-06 10:30:00,6.74,6.75,6.74,6.74,82400.0,5.9157,5.9245,5.9157,5.9157,82400.0
2011-07-06 10:40:00,6.74,6.75,6.74,6.74,112800.0,5.9157,5.9245,5.9157,5.9157,112800.0
2011-07-06 10:50:00,6.74,6.76,6.74,6.75,201600.0,5.9157,5.9333,5.9157,5.9245,201600.0
2011-07-06 11:00:00,6.75,6.75,6.74,6.74,147200.0,5.9245,5.9245,5.9157,5.9157,147200.0
2011-07-06 11:10:00,6.74,6.74,6.74,6.74,357600.0,5.9157,5.9157,5.9157,5.9157,357600.0
2011-07-06 11:20:00,6.74,6.75,6.73,6.73,429600.0,5.9157,5.9245,5.907,5.907,429600.0
2011-07-06 11:30:00,6.73,6.74,6.73,6.73,258400.0,5.907,5.9157,5.907,5.907,258400.0
2011-07-06 11:40:00,6.74,6.74,6.73,6.74,220000.0,5.9157,5.9157,5.907,5.9157,220000.0
2011-07-06 11:50:00,6.74,6.75,6.73,6.75,404800.0,5.9157,5.9245,5.907,5.9245,404800.0
2011-07-06 12:00:00,6.75,6.75,6.75,6.75,128000.0,5.9245,5.9245,5.9245,5.9245,128000.0
2011-07-06 12:10:00,6.75,6.75,6.75,6.75,99200.0,5.9245,5.9245,5.9245,5.9245,99200.0
2011-07-06 12:20:00,6.76,6.77,6.76,6.77,84000.0,5.9333,5.9421,5.9333,5.9421,84000.0
2011-07-06 12:30:00,6.77,6.78,6.76,6.78,186400.0,5.9421,5.9508,5.9333,5.9508,186400.0
2011-07-06 12:40:00,6.78,6.78,6.77,6.78,62400.0,5.9508,5.9508,5.9421,5.9508,62400.0
2011-07-06 12:50:00,6.78,6.79,6.78,6.79,88000.0,5.9508,5.9596,5.9508,5.9596,88000.0
2011-07-06 13:00:00,6.79,6.79,6.78,6.78,109600.0,5.9596,5.9596,5.9508,5.9508,109600.0
2011-07-06 13:10:00,6.79,6.79,6.78,6.79,105600.0,5.9596,5.9596,5.9508,5.9596,105600.0
2011-07-06 13:20:00,6.79,6.79,6.78,6.78,148800.0,5.9596,5.9596,5.9508,5.9508,148800.0
2011-07-06 13:30:00,6.78,6.79,6.78,6.79,184000.0,5.9508,5.9596,5.9508,5.9596,184000.0
2011-07-06 13:40:00,6.79,6.8,6.79,6.79,88800.0,5.9596,5.9684,5.9596,5.9596,88800.0
2011-07-06 13:50:00,6.79,6.8,6.79,6.8,96800.0,5.9596,5.9684,5.9596,5.9684,96800.0
2011-07-06 14:00:00,6.8,6.81,6.79,6.79,156800.0,5.9684,5.9772,5.9596,5.9596,156800.0
2011-07-06 14:10:00,6.79,6.8,6.79,6.79,126400.0,5.9596,5.9684,5.9596,5.9596,126400.0
2011-07-06 14:20:00,6.79,6.79,6.79,6.79,104800.0,5.9596,5.9596,5.9596,5.9596,104800.0
2011-07-06 14:30:00,6.79,6.8,6.79,6.8,74400.0,5.9596,5.9684,5.9596,5.9684,74400.0
2011-07-06 14:40:00,6.8,6.81,6.8,6.8,51200.0,5.9684,5.9772,5.9684,5.9684,51200.0
2011-07-06 14:50:00,6.8,6.81,6.8,6.8,108800.0,5.9684,5.9772,5.9684,5.9684,108800.0
2011-07-06 15:00:00,6.8,6.8,6.79,6.8,204000.0,5.9684,5.9684,5.9596,5.9684,204000.0
2011-07-06 15:10:00,6.8,6.81,6.8,6.8,228000.0,5.9684,5.9772,5.9684,5.9684,228000.0
2011-07-06 15:20:00,6.8,6.8,6.79,6.79,209600.0,5.9684,5.9684,5.9596,5.9596,209600.0
2011-07-06 15:30:00,6.79,6.79,6.78,6.79,266400.0,5.9596,5.9596,5.9508,5.9596,266400.0
2011-07-06 15:40:00,6.79,6.79,6.78,6.78,382400.0,5.9596,5.9596,5.9508,5.9508,382400.0
2011-07-06 15:50:00,6.79,6.79,6.79,6.79,417600.0,5.9596,5.9596,5.9596,5.9596,417600.0
2011-07-07 09:30:00,6.86,6.87,6.84,6.84,459200.0,6.0211,6.0298,6.0035,6.0035,459200.0
2011-07-07 09:40:00,6.84,6.86,6.83,6.84,344000.0,6.0035,6.0211,5.9947,6.0035,344000.0
2011-07-07 09:50:00,6.84,6.86,6.84,6.86,296800.0,6.0035,6.0211,6.0035,6.0211,296800.0
2011-07-07 10:00:00,6.86,6.86,6.85,6.85,198400.0,6.0211,6.0211,6.0123,6.0123,198400.0
2011-07-07 10:10:00,6.85,6.86,6.85,6.86,188000.0,6.0123,6.0211,6.0123,6.0211,188000.0
2011-07-07 10:20:00,6.86,6.88,6.86,6.87,180800.0,6.0211,6.0386,6.0211,6.0298,180800.0
2011-07-07 10:30:00,6.87,6.89,6.87,6.89,372800.0,6.0298,6.0474,6.0298,6.0474,372800.0
2011-07-07 10:40:00,6.89,6.91,6.89,6.9,208000.0,6.0474,6.0649,6.0474,6.0562,208000.0
2011-07-07 10:50:00,6.9,6.92,6.9,6.92,132000.0,6.0562,6.0737,6.0562,6.0737,132000.0
2011-07-07 11:00:00,6.92,6.93,6.92,6.93,204000.0,6.0737,6.0825,6.0737,6.0825,204000.0
2011-07-07 11:10:00,6.93,6.94,6.93,6.93,140800.0,6.0825,6.0913,6.0825,6.0825,140800.0
2011-07-07 11:20:00,6.93,6.93,6.92,6.92,180800.0,6.0825,6.0825,6.0737,6.0737,180800.0
2011-07-07 11:30:00,6.92,6.92,6.92,6.92,187200.0,6.0737,6.0737,6.0737,6.0737,187200.0
2011-07-07 11:40:00,6.92,6.93,6.92,6.93,150400.0,6.0737,6.0825,6.0737,6.0825,150400.0
2011-07-07 11:50:00,6.93,6.94,6.93,6.93,135200.0,6.0825,6.0913,6.0825,6.0825,135200.0
2011-07-07 12:00:00,6.93,6.93,6.92,6.93,145600.0,6.0825,6.0825,6.0737,6.0825,145600.0
2011-07-07 12:10:00,6.94,6.95,6.93,6.94,120800.0,6.0913,6.1001,6.0825,6.0913,120800.0
2011-07-07 12:20:00,6.95,6.96,6.95,6.95,169600.0,6.1001,6.1088,6.1001,6.1001,169600.0
2011-07-07 12:30:00,6.95,6.95,6.94,6.95,109600.0,6.1001,6.1001,6.0913,6.1001,109600.0
2011-07-07 12:40:00,6.95,6.96,6.95,6.96,128000.0,6.1001,6.1088,6.1001,6.1088,128000.0
2011-07-07 12:50:00,6.95,6.96,6.95,6.95,99200.0,6.1001,6.1088,6.1001,6.1001,99200.0
2011-07-07 13:00:00,6.96,6.97,6.95,6.97,112800.0,6.1088,6.1176,6.1001,6.1176,112800.0
2011-07-07 13:10:00,6.97,6.97,6.96,6.96,130400.0,6.1176,6.1176,6.1088,6.1088,130400.0
2011-07-07 13:20:00,6.96,6.97,6.95,6.96,182400.0,6.1088,6.1176,6.1001,6.1088,182400.0
2011-07-07 13:30:00,6.96,6.96,6.96,6.96,108800.0,6.1088,6.1088,6.1088,6.1088,108800.0
2011-07-07 13:40:00,6.96,6.96,6.95,6.95,292000.0,6.1088,6.1088,6.1001,6.1001,292000.0
2011-07-07 13:50:00,6.95,6.95,6.94,6.94,175200.0,6.1001,6.1001,6.0913,6.0913,175200.0
2011-07-07 14:00:00,6.94,6.95,6.94,6.95,194400.0,6.0913,6.1001,6.0913,6.1001,194400.0
2011-07-07 14:10:00,6.95,6.96,6.95,6.96,117600.0,6.1001,6.1088,6.1001,6.1088,117600.0
2011-07-07 14:20:00,6.96,6.97,6.96,6.96,155200.0,6.1088,6.1176,6.1088,6.1088,155200.0
2011-07-07 14:30:00,6.96,6.97,6.96,6.96,346400.0,6.1088,6.1176,6.1088,6.1088,346400.0
2011-07-07 14:40:00,6.96,6.96,6.96,6.96,135200.0,6.1088,6.1088,6.1088,6.1088,135200.0
2011-07-07 14:50:00,6.96,6.96,6.96,6.96,227200.0,6.1088,6.1088,6.1088,6.1088,227200.0
2011-07-07 15:00:00,6.96,6.96,6.96,6.96,144000.0,6.1088,6.1088,6.1088,6.1088,144000.0
2011-07-07 15:10:00,6.96,6.97,6.96,6.97,184800.0,6.1088,6.1176,6.1088,6.1176,184800.0
2011-07-07 15:20:00,6.97,6.97,6.95,6.96,252000.0,6.1176,6.1176,6.1001,6.1088,252000.0
2011-07-07 15:30:00,6.96,6.96,6.95,6.95,319200.0,6.1088,6.1088,6.1001,6.1001,319200.0
2011-07-07 15:40:00,6.95,6.95,6.94,6.94,334400.0,6.1001,6.1001,6.0913,6.0913,334400.0
2011-07-07 15:50:00,6.94,6.95,6.94,6.95,618400.0,6.0913,6.1001,6.0913,6.1001,618400.0
2011-07-08 09:30:00,6.86,6.86,6.79,6.8,253600.0,6.0211,6.0211,5.9596,5.9684,253600.0
2011-07-08 09:40:00,6.8,6.8,6.79,6.79,397600.0,5.9684,5.9684,5.9596,5.9596,397600.0
2011-07-08 09:50:00,6.8,6.81,6.79,6.8,115200.0,5.9684,5.9772,5.9596,5.9684,115200.0
2011-07-08 10:00:00,6.8,6.8,6.78,6.78,252000.0,5.9684,5.9684,5.9508,5.9508,252000.0
2011-07-08 10:10:00,6.78,6.78,6.73,6.74,376800.0,5.9508,5.9508,5.907,5.9157,376800.0
2011-07-08 10:20:00,6.74,6.76,6.74,6.76,117600.0,5.9157,5.9333,5.9157,5.9333,117600.0
2011-07-08 10:30:00,6.76,6.76,6.75,6.76,92800.0,5.9333,5.9333,5.9245,5.9333,92800.0
2011-07-08 10:40:00,6.76,6.77,6.76,6.76,100800.0,5.9333,5.9421,5.9333,5.9333,100800.0
2011-07-08 10:50:00,6.76,6.76,6.75,6.76,152800.0,5.9333,5.9333,5.9245,5.9333,152800.0
2011-07-08 11:00:00,6.76,6.76,6.74,6.76,252800.0,5.9333,5.9333,5.9157,5.9333,252800.0
2011-07-08 11:10:00,6.76,6.77,6.75,6.77,139200.0,5.9333,5.9421,5.9245,5.9421,139200.0
2011-07-08 11:20:00,6.77,6.78,6.76,6.77,71200.0,5.9421,5.9508,5.9333,5.9421,71200.0
2011-07-08 11:30:00,6.77,6.79,6.76,6.79,73600.0,5.9421,5.9596,5.9333,5.9596,73600.0
2011-07-08 11:40:00,6.79,6.79,6.78,6.79,75200.0,5.9596,5.9596,5.9508,5.9596,75200.0
2011-07-08 11:50:00,6.79,6.8,6.79,6.79,74400.0,5.9596,5.9684,5.9596,5.9596,74400.0
2011-07-08 12:00:00,6.79,6.79,6.78,6.79,106400.0,5.9596,5.9596,5.9508,5.9596,106400.0
2011-07-08 12:10:00,6.79,6.79,6.78,6.78,64000.0,5.9596,5.9596,5.9508,5.9508,64000.0
2011-07-08 12:20:00,6.78,6.78,6.77,6.78,108800.0,5.9508,5.9508,5.9421,5.9508,108800.0
2011-07-08 12:30:00,6.78,6.78,6.77,6.77,202400.0,5.9508,5.9508,5.9421,5.9421,202400.0
2011-07-08 12:40:00,6.77,6.78,6.75,6.78,539200.0,5.9421,5.9508,5.9245,5.9508,539200.0
2011-07-08 12:50:00,6.78,6.78,6.77,6.78,184000.0,5.9508,5.9508,5.9421,5.9508,184000.0
2011-07-08 13:00:00,6.78,6.78,6.76,6.76,293600.0,5.9508,5.9508,5.9333,5.9333,293600.0
2011-07-08 13:10:00,6.76,6.76,6.75,6.76,133600.0,5.9333,5.9333,5.9245,5.9333,133600.0
2011-07-08 13:20:00,6.76,6.77,6.76,6.77,164000.0,5.9333,5.9421,5.9333,5.9421,164000.0
2011-07-08 13:30:00,6.77,6.77,6.76,6.76,245600.0,5.9421,5.9421,5.9333,5.9333,245600.0
2011-07-08 13:40:00,6.76,6.77,6.76,6.76,191200.0,5.9333,5.9421,5.9333,5.9333,191200.0
2011-07-08 13:50:00,6.76,6.77,6.76,6.76,156800.0,5.9333,5.9421,5.9333,5.9333,156800.0
2011-07-08 14:00:00,6.76,6.77,6.76,6.77,326400.0,5.9333,5.9421,5.9333,5.9421,326400.0
2011-07-08 14:10:00,6.77,6.77,6.75,6.76,208000.0,5.9421,5.9421,5.9245,5.9333,208000.0
2011-07-08 14:20:00,6.76,6.76,6.75,6.76,252000.0,5.9333,5.9333,5.9245,5.9333,252000.0
2011-07-08 14:30:00,6.76,6.77,6.76,6.77,253600.0,5.9333,5.9421,5.9333,5.9421,253600.0
2011-07-08 14:40:00,6.77,6.77,6.76,6.76,209600.0,5.9421,5.9421,5.9333,5.9333,209600.0
2011-07-08 14:50:00,6.76,6.77,6.76,6.76,425600.0,5.9333,5.9421,5.9333,5.9333,425600.0
2011-07-08 15:00:00,6.76,6.77,6.76,6.76,464800.0,5.9333,5.9421,5.9333,5.9333,464800.0
2011-07-08 15:10:00,6.77,6.77,6.76,6.76,284800.0,5.9421,5.9421,5.9333,5.9333,284800.0
2011-07-08 15:20:00,6.76,6.78,6.76,6.77,196000.0,5.9333,5.9508,5.9333,5.9421,196000.0
2011-07-08 15:30:00,6.77,6.78,6.77,6.78,426400.0,5.9421,5.9508,5.9421,5.9508,426400.0
2011-07-08 15:40:00,6.78,6.78,6.77,6.78,514400.0,5.9508,5.9508,5.9421,5.9508,514400.0
2011-07-08 15:50:00,6.78,6.78,6.77,6.78,939200.0,5.9508,5.9508,5.9421,5.9508,939200.0
2011-07-11 09:30:00,6.68,6.71,6.68,6.69,208000.0,5.8631,5.8894,5.8631,5.8718,208000.0
2011-07-11 09:40:00,6.69,6.69,6.66,6.67,197600.0,5.8718,5.8718,5.8455,5.8543,197600.0
2011-07-11 09:50:00,6.67,6.7,6.67,6.69,265600.0,5.8543,5.8806,5.8543,5.8718,265600.0
2011-07-11 10:00:00,6.69,6.7,6.66,6.66,225600.0,5.8718,5.8806,5.8455,5.8455,225600.0
2011-07-11 10:10:00,6.66,6.66,6.64,6.65,184800.0,5.8455,5.8455,5.828,5.8367,184800.0
2011-07-11 10:20:00,6.65,6.66,6.64,6.65,172000.0,5.8367,5.8455,5.828,5.8367,172000.0
2011-07-11 10:30:00,6.65,6.66,6.64,6.64,141600.0,5.8367,5.8455,5.828,5.828,141600.0
2011-07-11 10:40:00,6.64,6.64,6.62,6.62,124800.0,5.828,5.828,5.8104,5.8104,124800.0
2011-07-11 10:50:00,6.62,6.63,6.61,6.61,93600.0,5.8104,5.8192,5.8016,5.8016,93600.0
2011-07-11 11:00:00,6.61,6.61,6.6,6.6,272800.0,5.8016,5.8016,5.7929,5.7929,272800.0
2011-07-11 11:10:00,6.6,6.61,6.6,6.6,77600.0,5.7929,5.8016,5.7929,5.7929,77600.0
2011-07-11 11:20:00,6.6,6.62,6.6,6.61,125600.0,5.7929,5.8104,5.7929,5.8016,125600.0
2011-07-11 11:30:00,6.61,6.61,6.6,6.6,147200.0,5.8016,5.8016,5.7929,5.7929,147200.0
2011-07-11 11:40:00,6.6,6.61,6.6,6.61,128800.0,5.7929,5.8016,5.7929,5.8016,128800.0
2011-07-11 11:50:00,6.61,6.62,6.61,6.61,86400.0,5.8016,5.8104,5.8016,5.8016,86400.0
2011-07-11 12:00:00,6.61,6.61,6.61,6.61,44800.0,5.8016,5.8016,5.8016,5.8016,44800.0
2011-07-11 12:10:00,6.61,6.61,6.6,6.61,75200.0,5.8016,5.8016,5.7929,5.8016,75200.0
2011-07-11 12:20:00,6.61,6.61,6.61,6.61,98400.0,5.8016,5.8016,5.8016,5.8016,98400.0
2011-07-11 12:30:00,6.61,6.61,6.6,6.6,112800.0,5.8016,5.8016,5.7929,5.7929,112800.0
2011-07-11 12:40:00,6.6,6.61,6.59,6.59,60800.0,5.7929,5.8016,5.7841,5.7841,60800.0
2011-07-11 12:50:00,6.59,6.6,6.59,6.6,54400.0,5.7841,5.7929,5.7841,5.7929,54400.0
2011-07-11 13:00:00,6.6,6.6,6.59,6.6,47200.0,5.7929,5.7929,5.7841,5.7929,47200.0
2011-07-11 13:10:00,6.6,6.6,6.58,6.58,101600.0,5.7929,5.7929,5.7753,5.7753,101600.0
2011-07-11 13:20:00,6.58,6.59,6.58,6.59,91200.0,5.7753,5.7841,5.7753,5.7841,91200.0
2011-07-11 13:30:00,6.59,6.6,6.59,6.59,97600.0,5.7841,5.7929,5.7841,5.7841,97600.0
2011-07-11 13:40:00,6.59,6.6,6.59,6.59,109600.0,5.7841,5.7929,5.7841,5.7841,109600.0
2011-07-11 13:50:00,6.59,6.6,6.59,6.6,54400.0,5.7841,5.7929,5.7841,5.7929,54400.0
2011-07-11 14:00:00,6.6,6.61,6.6,6.6,90400.0,5.7929,5.8016,5.7929,5.7929,90400.0
2011-07-11 14:10:00,6.6,6.6,6.58,6.58,66400.0,5.7929,5.7929,5.7753,5.7753,66400.0
2011-07-11 14:20:00,6.58,6.58,6.57,6.58,118400.0,5.7753,5.7753,5.7665,5.7753,118400.0
2011-07-11 14:30:00,6.58,6.59,6.57,6.58,180800.0,5.7753,5.7841,5.7665,5.7753,180800.0
2011-07-11 14:40:00,6.58,6.59,6.58,6.58,118400.0,5.7753,5.7841,5.7753,5.7753,118400.0
2011-07-11 14:50:00,6.58,6.59,6.58,6.58,99200.0,5.7753,5.7841,5.7753,5.7753,99200.0
2011-07-11 15:00:00,6.59,6.59,6.58,6.58,160800.0,5.7841,5.7841,5.7753,5.7753,160800.0
2011-07-11 15:10:00,6.58,6.58,6.57,6.57,110400.0,5.7753,5.7753,5.7665,5.7665,110400.0
2011-07-11 15:20:00,6.58,6.58,6.57,6.58,324800.0,5.7753,5.7753,5.7665,5.7753,324800.0
2011-07-11 15:30:00,6.58,6.59,6.58,6.58,246400.0,5.7753,5.7841,5.7753,5.7753,246400.0
2011-07-11 15:40:00,6.58,6.59,6.57,6.58,275200.0,5.7753,5.7841,5.7665,5.7753,275200.0
2011-07-11 15:50:00,6.58,6.59,6.57,6.58,419200.0,5.7753,5.7841,5.7665,5.7753,419200.0
2011-07-12 09:30:00,6.56,6.57,6.51,6.51,338400.0,5.7577,5.7665,5.7139,5.7139,338400.0
2011-07-12 09:40:00,6.52,6.52,6.49,6.5,298400.0,5.7226,5.7226,5.6963,5.7051,298400.0
2011-07-12 09:50:00,6.5,6.51,6.48,6.51,207200.0,5.7051,5.7139,5.6875,5.7139,207200.0
2011-07-12 10:00:00,6.51,6.53,6.5,6.51,264800.0,5.7139,5.7314,5.7051,5.7139,264800.0
2011-07-12 10:10:00,6.51,6.51,6.48,6.5,265600.0,5.7139,5.7139,5.6875,5.7051,265600.0
2011-07-12 10:20:00,6.5,6.51,6.48,6.49,188800.0,5.7051,5.7139,5.6875,5.6963,188800.0
2011-07-12 10:30:00,6.49,6.51,6.48,6.5,288000.0,5.6963,5.7139,5.6875,5.7051,288000.0
2011-07-12 10:40:00,6.5,6.5,6.48,6.48,348800.0,5.7051,5.7051,5.6875,5.6875,348800.0
2011-07-12 10:50:00,6.48,6.48,6.45,6.45,416800.0,5.6875,5.6875,5.6612,5.6612,416800.0
2011-07-12 11:00:00,6.46,6.47,6.45,6.46,260000.0,5.67,5.6788,5.6612,5.67,260000.0
2011-07-12 11:10:00,6.46,6.46,6.44,6.45,290400.0,5.67,5.67,5.6524,5.6612,290400.0
2011-07-12 11:20:00,6.45,6.46,6.45,6.45,288000.0,5.6612,5.67,5.6612,5.6612,288000.0
2011-07-12 11:30:00,6.45,6.46,6.44,6.44,201600.0,5.6612,5.67,5.6524,5.6524,201600.0
2011-07-12 11:40:00,6.44,6.46,6.44,6.44,283200.0,5.6524,5.67,5.6524,5.6524,283200.0
2011-07-12 11:50:00,6.44,6.44,6.43,6.43,204800.0,5.6524,5.6524,5.6436,5.6436,204800.0
2011-07-12 12:00:00,6.43,6.45,6.43,6.44,251200.0,5.6436,5.6612,5.6436,5.6524,251200.0
2011-07-12 12:10:00,6.44,6.44,6.43,6.43,223200.0,5.6524,5.6524,5.6436,5.6436,223200.0
2011-07-12 12:20:00,6.43,6.43,6.42,6.42,122400.0,5.6436,5.6436,5.6349,5.6349,122400.0
2011-07-12 12:30:00,6.42,6.42,6.42,6.42,137600.0,5.6349,5.6349,5.6349,5.6349,137600.0
2011-07-12 12:40:00,6.42,6.42,6.42,6.42,182400.0,5.6349,5.6349,5.6349,5.6349,182400.0
2011-07-12 12:50:00,6.42,6.43,6.42,6.43,158400.0,5.6349,5.6436,5.6349,5.6436,158400.0
2011-07-12 13:00:00,6.43,6.43,6.42,6.42,207200.0,5.6436,5.6436,5.6349,5.6349,207200.0
2011-07-12 13:10:00,6.42,6.42,6.41,6.42,250400.0,5.6349,5.6349,5.6261,5.6349,250400.0
2011-07-12 13:20:00,6.42,6.43,6.4,6.4,144800.0,5.6349,5.6436,5.6173,5.6173,144800.0
2011-07-12 13:30:00,6.4,6.41,6.4,6.41,200800.0,5.6173,5.6261,5.6173,5.6261,200800.0
2011-07-12 13:40:00,6.41,6.41,6.4,6.41,180800.0,5.6261,5.6261,5.6173,5.6261,180800.0
2011-07-12 13:50:00,6.41,6.41,6.4,6.4,139200.0,5.6261,5.6261,5.6173,5.6173,139200.0
2011-07-12 14:00:00,6.4,6.43,6.4,6.43,372800.0,5.6173,5.6436,5.6173,5.6436,372800.0
2011-07-12 14:10:00,6.43,6.46,6.43,6.44,419200.0,5.6436,5.67,5.6436,5.6524,419200.0
2011-07-12 14:20:00,6.44,6.45,6.43,6.44,296800.0,5.6524,5.6612,5.6436,5.6524,296800.0
2011-07-12 14:30:00,6.44,6.44,6.43,6.43,315200.0,5.6524,5.6524,5.6436,5.6436,315200.0
2011-07-12 14:40:00,6.43,6.44,6.42,6.43,248000.0,5.6436,5.6524,5.6349,5.6436,248000.0
2011-07-12 14:50:00,6.43,6.43,6.42,6.42,213600.0,5.6436,5.6436,5.6349,5.6349,213600.0
2011-07-12 15:00:00,6.42,6.43,6.41,6.43,396800.0,5.6349,5.6436,5.6261,5.6436,396800.0
2011-07-12 15:10:00,6.43,6.43,6.42,6.43,452000.0,5.6436,5.6436,5.6349,5.6436,452000.0
2011-07-12 15:20:00,6.43,6.43,6.4,6.41,496000.0,5.6436,5.6436,5.6173,5.6261,496000.0
2011-07-12 15:30:00,6.41,6.41,6.4,6.4,502400.0,5.6261,5.6261,5.6173,5.6173,502400.0
2011-07-12 15:40:00,6.4,6.4,6.39,6.39,733600.0,5.6173,5.6173,5.6085,5.6085,733600.0
2011-07-12 15:50:00,6.39,6.4,6.39,6.39,817600.0,5.6085,5.6173,5.6085,5.6085,817600.0
2011-07-13 09:30:00,6.42,6.52,6.42,6.44,439200.0,5.6349,5.7226,5.6349,5.6524,439200.0
2011-07-13 09:40:00,6.44,6.45,6.43,6.44,84800.0,5.6524,5.6612,5.6436,5.6524,84800.0
2011-07-13 09:50:00,6.43,6.43,6.41,6.41,83200.0,5.6436,5.6436,5.6261,5.6261,83200.0
2011-07-13 10:00:00,6.41,6.46,6.41,6.44,506400.0,5.6261,5.67,5.6261,5.6524,506400.0
2011-07-13 10:10:00,6.44,6.45,6.43,6.44,137600.0,5.6524,5.6612,5.6436,5.6524,137600.0
2011-07-13 10:20:00,6.45,6.46,6.44,6.45,90400.0,5.6612,5.67,5.6524,5.6612,90400.0
2011-07-13 10:30:00,6.45,6.47,6.45,6.46,177600.0,5.6612,5.6788,5.6612,5.67,177600.0
2011-07-13 10:40:00,6.47,6.48,6.46,6.46,280000.0,5.6788,5.6875,5.67,5.67,280000.0
2011-07-13 10:50:00,6.47,6.47,6.46,6.47,260800.0,5.6788,5.6788,5.67,5.6788,260800.0
2011-07-13 11:00:00,6.47,6.47,6.46,6.47,128800.0,5.6788,5.6788,5.67,5.6788,128800.0
2011-07-13 11:10:00,6.47,6.49,6.47,6.49,100000.0,5.6788,5.6963,5.6788,5.6963,100000.0
2011-07-13 11:20:00,6.49,6.49,6.48,6.49,69600.0,5.6963,5.6963,5.6875,5.6963,69600.0
2011-07-13 11:30:00,6.49,6.49,6.48,6.48,49600.0,5.6963,5.6963,5.6875,5.6875,49600.0
2011-07-13 11:40:00,6.48,6.48,6.48,6.48,57600.0,5.6875,5.6875,5.6875,5.6875,57600.0
2011-07-13 11:50:00,6.48,6.48,6.48,6.48,44800.0,5.6875,5.6875,5.6875,5.6875,44800.0
2011-07-13 12:00:00,6.48,6.48,6.47,6.48,56800.0,5.6875,5.6875,5.6788,5.6875,56800.0
2011-07-13 12:10:00,6.48,6.48,6.48,6.48,71200.0,5.6875,5.6875,5.6875,5.6875,71200.0
2011-07-13 12:20:00,6.48,6.48,6.47,6.47,92800.0,5.6875,5.6875,5.6788,5.6788,92800.0
2011-07-13 12:30:00,6.47,6.47,6.46,6.46,80000.0,5.6788,5.6788,5.67,5.67,80000.0
2011-07-13 12:40:00,6.46,6.46,6.45,6.46,103200.0,5.67,5.67,5.6612,5.67,103200.0
2011-07-13 12:50:00,6.46,6.47,6.46,6.46,71200.0,5.67,5.6788,5.67,5.67,71200.0
2011-07-13 13:00:00,6.46,6.46,6.46,6.46,138400.0,5.67,5.67,5.67,5.67,138400.0
2011-07-13 13:10:00,6.46,6.46,6.45,6.45,108800.0,5.67,5.67,5.6612,5.6612,108800.0
2011-07-13 13:20:00,6.45,6.45,6.44,6.44,132000.0,5.6612,5.6612,5.6524,5.6524,132000.0
2011-07-13 13:30:00,6.44,6.45,6.44,6.45,93600.0,5.6524,5.6612,5.6524,5.6612,93600.0
2011-07-13 13:40:00,6.45,6.45,6.44,6.44,61600.0,5.6612,5.6612,5.6524,5.6524,61600.0
2011-07-13 13:50:00,6.44,6.44,6.43,6.43,172800.0,5.6524,5.6524,5.6436,5.6436,172800.0
2011-07-13 14:00:00,6.43,6.44,6.43,6.44,152000.0,5.6436,5.6524,5.6436,5.6524,152000.0
2011-07-13 14:10:00,6.44,6.44,6.43,6.44,164800.0,5.6524,5.6524,5.6436,5.6524,164800.0
2011-07-13 14:20:00,6.44,6.44,6.43,6.43,150400.0,5.6524,5.6524,5.6436,5.6436,150400.0
2011-07-13 14:30:00,6.43,6.44,6.43,6.43,72000.0,5.6436,5.6524,5.6436,5.6436,72000.0
2011-07-13 14:40:00,6.43,6.43,6.43,6.43,89600.0,5.6436,5.6436,5.6436,5.6436,89600.0
2011-07-13 14:50:00,6.43,6.44,6.43,6.43,141600.0,5.6436,5.6524,5.6436,5.6436,141600.0
2011-07-13 15:00:00,6.44,6.44,6.42,6.43,176800.0,5.6524,5.6524,5.6349,5.6436,176800.0
2011-07-13 15:10:00,6.43,6.43,6.41,6.41,152000.0,5.6436,5.6436,5.6261,5.6261,152000.0
2011-07-13 15:20:00,6.41,6.42,6.4,6.41,122400.0,5.6261,5.6349,5.6173,5.6261,122400.0
2011-07-13 15:30:00,6.42,6.42,6.4,6.4,207200.0,5.6349,5.6349,5.6173,5.6173,207200.0
2011-07-13 15:40:00,6.4,6.41,6.39,6.4,306400.0,5.6173,5.6261,5.6085,5.6173,306400.0
2011-07-13 15:50:00,6.4,6.42,6.4,6.41,716800.0,5.6173,5.6349,5.6173,5.6261,716800.0
2011-07-14 09:30:00,6.43,6.46,6.42,6.46,289600.0,5.6436,5.67,5.6349,5.67,289600.0
2011-07-14 09:40:00,6.46,6.48,6.46,6.47,242400.0,5.67,5.6875,5.67,5.6788,242400.0
2011-07-14 09:50:00,6.47,6.48,6.47,6.47,117600.0,5.6788,5.6875,5.6788,5.6788,117600.0
2011-07-14 10:00:00,6.47,6.48,6.47,6.47,116000.0,5.6788,5.6875,5.6788,5.6788,116000.0
2011-07-14 10:10:00,6.47,6.48,6.46,6.48,388800.0,5.6788,5.6875,5.67,5.6875,388800.0
2011-07-14 10:20:00,6.48,6.48,6.47,6.47,156800.0,5.6875,5.6875,5.6788,5.6788,156800.0
2011-07-14 10:30:00,6.48,6.48,6.44,6.45,289600.0,5.6875,5.6875,5.6524,5.6612,289600.0
2011-07-14 10:40:00,6.45,6.45,6.43,6.43,76000.0,5.6612,5.6612,5.6436,5.6436,76000.0
2011-07-14 10:50:00,6.43,6.43,6.4,6.4,162400.0,5.6436,5.6436,5.6173,5.6173,162400.0
2011-07-14 11:00:00,6.41,6.42,6.4,6.41,49600.0,5.6261,5.6349,5.6173,5.6261,49600.0
2011-07-14 11:10:00,6.41,6.41,6.4,6.41,52000.0,5.6261,5.6261,5.6173,5.6261,52000.0
2011-07-14 11:20:00,6.41,6.41,6.4,6.4,35200.0,5.6261,5.6261,5.6173,5.6173,35200.0
2011-07-14 11:30:00,6.4,6.4,6.38,6.38,44800.0,5.6173,5.6173,5.5998,5.5998,44800.0
2011-07-14 11:40:00,6.38,6.39,6.38,6.39,41600.0,5.5998,5.6085,5.5998,5.6085,41600.0
2011-07-14 11:50:00,6.39,6.39,6.38,6.39,36000.0,5.6085,5.6085,5.5998,5.6085,36000.0
2011-07-14 12:00:00,6.39,6.39,6.37,6.38,52800.0,5.6085,5.6085,5.591,5.5998,52800.0
2011-07-14 12:10:00,6.38,6.38,6.36,6.36,48800.0,5.5998,5.5998,5.5822,5.5822,48800.0
2011-07-14 12:20:00,6.36,6.36,6.35,6.35,52000.0,5.5822,5.5822,5.5734,5.5734,52000.0
2011-07-14 12:30:00,6.35,6.36,6.35,6.35,96800.0,5.5734,5.5822,5.5734,5.5734,96800.0
2011-07-14 12:40:00,6.35,6.37,6.35,6.36,49600.0,5.5734,5.591,5.5734,5.5822,49600.0
2011-07-14 12:50:00,6.36,6.36,6.33,6.34,42400.0,5.5822,5.5822,5.5559,5.5647,42400.0
2011-07-14 13:00:00,6.34,6.34,6.33,6.33,58400.0,5.5647,5.5647,5.5559,5.5559,58400.0
2011-07-14 13:10:00,6.33,6.33,6.31,6.32,36000.0,5.5559,5.5559,5.5383,5.5471,36000.0
2011-07-14 13:20:00,6.31,6.32,6.3,6.31,316000.0,5.5383,5.5471,5.5295,5.5383,316000.0
2011-07-14 13:30:00,6.31,6.32,6.31,6.31,633600.0,5.5383,5.5471,5.5383,5.5383,633600.0
2011-07-14 13:40:00,6.31,6.32,6.31,6.31,160800.0,5.5383,5.5471,5.5383,5.5383,160800.0
2011-07-14 13:50:00,6.31,6.31,6.3,6.31,68800.0,5.5383,5.5383,5.5295,5.5383,68800.0
2011-07-14 14:00:00,6.31,6.31,6.3,6.3,284000.0,5.5383,5.5383,5.5295,5.5295,284000.0
2011-07-14 14:10:00,6.3,6.32,6.29,6.3,352000.0,5.5295,5.5471,5.5208,5.5295,352000.0
2011-07-14 14:20:00,6.3,6.3,6.28,6.29,240800.0,5.5295,5.5295,5.512,5.5208,240800.0
2011-07-14 14:30:00,6.29,6.3,6.28,6.29,194400.0,5.5208,5.5295,5.512,5.5208,194400.0
2011-07-14 14:40:00,6.29,6.3,6.29,6.29,117600.0,5.5208,5.5295,5.5208,5.5208,117600.0
2011-07-14 14:50:00,6.29,6.3,6.29,6.3,159200.0,5.5208,5.5295,5.5208,5.5295,159200.0
2011-07-14 15:00:00,6.3,6.3,6.27,6.27,173600.0,5.5295,5.5295,5.5032,5.5032,173600.0
2011-07-14 15:10:00,6.27,6.28,6.27,6.28,200000.0,5.5032,5.512,5.5032,5.512,200000.0
2011-07-14 15:20:00,6.28,6.29,6.27,6.27,260800.0,5.512,5.5208,5.5032,5.5032,260800.0
2011-07-14 15:30:00,6.27,6.29,6.27,6.29,293600.0,5.5032,5.5208,5.5032,5.5208,293600.0
2011-07-14 15:40:00,6.29,6.29,6.28,6.28,781600.0,5.5208,5.5208,5.512,5.512,781600.0
2011-07-14 15:50:00,6.28,6.3,6.27,6.3,1669600.0,5.512,5.5295,5.5032,5.5295,1669600.0
2011-07-15 09:30:00,6.32,6.34,6.31,6.32,1069600.0,5.5471,5.5647,5.5383,5.5471,1069600.0
2011-07-15 09:40:00,6.32,6.32,6.29,6.31,111200.0,5.5471,5.5471,5.5208,5.5383,111200.0
2011-07-15 09:50:00,6.31,6.32,6.29,6.31,160800.0,5.5383,5.5471,5.5208,5.5383,160800.0
2011-07-15 10:00:00,6.31,6.34,6.31,6.32,235200.0,5.5383,5.5647,5.5383,5.5471,235200.0
2011-07-15 10:10:00,6.31,6.31,6.29,6.3,168800.0,5.5383,5.5383,5.5208,5.5295,168800.0
2011-07-15 10:20:00,6.29,6.31,6.29,6.3,326400.0,5.5208,5.5383,5.5208,5.5295,326400.0
2011-07-15 10:30:00,6.31,6.31,6.29,6.3,175200.0,5.5383,5.5383,5.5208,5.5295,175200.0
2011-07-15 10:40:00,6.3,6.32,6.3,6.31,67200.0,5.5295,5.5471,5.5295,5.5383,67200.0
2011-07-15 10:50:00,6.32,6.32,6.29,6.3,131200.0,5.5471,5.5471,5.5208,5.5295,131200.0
2011-07-15 11:00:00,6.3,6.31,6.29,6.31,116000.0,5.5295,5.5383,5.5208,5.5383,116000.0
2011-07-15 11:10:00,6.3,6.32,6.3,6.31,116000.0,5.5295,5.5471,5.5295,5.5383,116000.0
2011-07-15 11:20:00,6.31,6.31,6.3,6.3,91200.0,5.5383,5.5383,5.5295,5.5295,91200.0
2011-07-15 11:30:00,6.3,6.31,6.3,6.31,76800.0,5.5295,5.5383,5.5295,5.5383,76800.0
2011-07-15 11:40:00,6.3,6.3,6.29,6.3,151200.0,5.5295,5.5295,5.5208,5.5295,151200.0
2011-07-15 11:50:00,6.3,6.31,6.29,6.29,112800.0,5.5295,5.5383,5.5208,5.5208,112800.0
2011-07-15 12:00:00,6.29,6.32,6.29,6.31,148800.0,5.5208,5.5471,5.5208,5.5383,148800.0
2011-07-15 12:10:00,6.31,6.31,6.3,6.3,100000.0,5.5383,5.5383,5.5295,5.5295,100000.0
2011-07-15 12:20:00,6.3,6.3,6.29,6.3,104000.0,5.5295,5.5295,5.5208,5.5295,104000.0
2011-07-15 12:30:00,6.3,6.3,6.29,6.29,109600.0,5.5295,5.5295,5.5208,5.5208,109600.0
2011-07-15 12:40:00,6.29,6.29,6.28,6.29,260800.0,5.5208,5.5208,5.512,5.5208,260800.0
2011-07-15 12:50:00,6.29,6.3,6.29,6.29,127200.0,5.5208,5.5295,5.5208,5.5208,127200.0
2011-07-15 13:00:00,6.29,6.3,6.28,6.3,134400.0,5.5208,5.5295,5.512,5.5295,134400.0
2011-07-15 13:10:00,6.3,6.3,6.28,6.29,113600.0,5.5295,5.5295,5.512,5.5208,113600.0
2011-07-15 13:20:00,6.29,6.3,6.29,6.29,160000.0,5.5208,5.5295,5.5208,5.5208,160000.0
2011-07-15 13:30:00,6.29,6.3,6.29,6.3,609600.0,5.5208,5.5295,5.5208,5.5295,609600.0
2011-07-15 13:40:00,6.3,6.31,6.29,6.29,297600.0,5.5295,5.5383,5.5208,5.5208,297600.0
2011-07-15 13:50:00,6.29,6.3,6.29,6.3,306400.0,5.5208,5.5295,5.5208,5.5295,306400.0
2011-07-15 14:00:00,6.3,6.3,6.29,6.3,205600.0,5.5295,5.5295,5.5208,5.5295,205600.0
2011-07-15 14:10:00,6.3,6.31,6.3,6.3,116000.0,5.5295,5.5383,5.5295,5.5295,116000.0
2011-07-15 14:20:00,6.3,6.3,6.3,6.3,248000.0,5.5295,5.5295,5.5295,5.5295,248000.0
2011-07-15 14:30:00,6.3,6.31,6.3,6.31,216000.0,5.5295,5.5383,5.5295,5.5383,216000.0
2011-07-15 14:40:00,6.31,6.31,6.3,6.31,146400.0,5.5383,5.5383,5.5295,5.5383,146400.0
2011-07-15 14:50:00,6.31,6.31,6.3,6.3,166400.0,5.5383,5.5383,5.5295,5.5295,166400.0
2011-07-15 15:00:00,6.3,6.32,6.3,6.31,196000.0,5.5295,5.5471,5.5295,5.5383,196000.0
2011-07-15 15:10:00,6.31,6.32,6.31,6.31,135200.0,5.5383,5.5471,5.5383,5.5383,135200.0
2011-07-15 15:20:00,6.31,6.33,6.31,6.33,178400.0,5.5383,5.5559,5.5383,5.5559,178400.0
2011-07-15 15:30:00,6.33,6.35,6.33,6.34,508000.0,5.5559,5.5734,5.5559,5.5647,508000.0
2011-07-15 15:40:00,6.34,6.35,6.34,6.35,388800.0,5.5647,5.5734,5.5647,5.5734,388800.0
2011-07-15 15:50:00,6.35,6.35,6.34,6.35,603200.0,5.5734,5.5734,5.5647,5.5734,603200.0
2011-07-18 09:30:00,6.31,6.33,6.27,6.29,170400.0,5.5383,5.5559,5.5032,5.5208,170400.0
2011-07-18 09:40:00,6.3,6.31,6.28,6.28,97600.0,5.5295,5.5383,5.512,5.512,97600.0
2011-07-18 09:50:00,6.28,6.29,6.27,6.28,104800.0,5.512,5.5208,5.5032,5.512,104800.0
2011-07-18 10:00:00,6.28,6.29,6.27,6.28,512000.0,5.512,5.5208,5.5032,5.512,512000.0
2011-07-18 10:10:00,6.28,6.3,6.27,6.28,204000.0,5.512,5.5295,5.5032,5.512,204000.0
2011-07-18 10:20:00,6.28,6.28,6.27,6.28,920800.0,5.512,5.512,5.5032,5.512,920800.0
2011-07-18 10:30:00,6.27,6.27,6.24,6.24,208800.0,5.5032,5.5032,5.4769,5.4769,208800.0
2011-07-18 10:40:00,6.24,6.26,6.24,6.25,674400.0,5.4769,5.4944,5.4769,5.4857,674400.0
2011-07-18 10:50:00,6.25,6.26,6.25,6.26,193600.0,5.4857,5.4944,5.4857,5.4944,193600.0
2011-07-18 11:00:00,6.26,6.26,6.25,6.25,233600.0,5.4944,5.4944,5.4857,5.4857,233600.0
2011-07-18 11:10:00,6.25,6.25,6.25,6.25,612000.0,5.4857,5.4857,5.4857,5.4857,612000.0
2011-07-18 11:20:00,6.25,6.26,6.25,6.25,239200.0,5.4857,5.4944,5.4857,5.4857,239200.0
2011-07-18 11:30:00,6.25,6.25,6.24,6.25,197600.0,5.4857,5.4857,5.4769,5.4857,197600.0
2011-07-18 11:40:00,6.25,6.25,6.24,6.25,326400.0,5.4857,5.4857,5.4769,5.4857,326400.0
2011-07-18 11:50:00,6.25,6.26,6.24,6.25,476000.0,5.4857,5.4944,5.4769,5.4857,476000.0
2011-07-18 12:00:00,6.25,6.25,6.24,6.25,152800.0,5.4857,5.4857,5.4769,5.4857,152800.0
2011-07-18 12:10:00,6.25,6.25,6.25,6.25,724800.0,5.4857,5.4857,5.4857,5.4857,724800.0
2011-07-18 12:20:00,6.25,6.25,6.24,6.24,119200.0,5.4857,5.4857,5.4769,5.4769,119200.0
2011-07-18 12:30:00,6.25,6.25,6.24,6.25,240000.0,5.4857,5.4857,5.4769,5.4857,240000.0
2011-07-18 12:40:00,6.25,6.25,6.25,6.25,160800.0,5.4857,5.4857,5.4857,5.4857,160800.0
2011-07-18 12:50:00,6.25,6.25,6.25,6.25,175200.0,5.4857,5.4857,5.4857,5.4857,175200.0
2011-07-18 13:00:00,6.25,6.25,6.24,6.25,118400.0,5.4857,5.4857,5.4769,5.4857,118400.0
2011-07-18 13:10:00,6.25,6.25,6.24,6.24,128000.0,5.4857,5.4857,5.4769,5.4769,128000.0
2011-07-18 13:20:00,6.24,6.25,6.24,6.25,332800.0,5.4769,5.4857,5.4769,5.4857,332800.0
2011-07-18 13:30:00,6.25,6.26,6.25,6.25,702400.0,5.4857,5.4944,5.4857,5.4857,702400.0
2011-07-18 13:40:00,6.26,6.27,6.25,6.27,228800.0,5.4944,5.5032,5.4857,5.5032,228800.0
2011-07-18 13:50:00,6.27,6.27,6.25,6.25,556000.0,5.5032,5.5032,5.4857,5.4857,556000.0
2011-07-18 14:00:00,6.25,6.26,6.25,6.26,316800.0,5.4857,5.4944,5.4857,5.4944,316800.0
2011-07-18 14:10:00,6.26,6.26,6.26,6.26,184800.0,5.4944,5.4944,5.4944,5.4944,184800.0
2011-07-18 14:20:00,6.26,6.26,6.25,6.26,132800.0,5.4944,5.4944,5.4857,5.4944,132800.0
2011-07-18 14:30:00,6.26,6.26,6.24,6.25,205600.0,5.4944,5.4944,5.4769,5.4857,205600.0
2011-07-18 14:40:00,6.25,6.26,6.25,6.26,66400.0,5.4857,5.4944,5.4857,5.4944,66400.0
2011-07-18 14:50:00,6.26,6.26,6.26,6.26,230400.0,5.4944,5.4944,5.4944,5.4944,230400.0
2011-07-18 15:00:00,6.27,6.27,6.26,6.27,341600.0,5.5032,5.5032,5.4944,5.5032,341600.0
2011-07-18 15:10:00,6.27,6.27,6.26,6.27,144800.0,5.5032,5.5032,5.4944,5.5032,144800.0
2011-07-18 15:20:00,6.26,6.27,6.25,6.26,129600.0,5.4944,5.5032,5.4857,5.4944,129600.0
2011-07-18 15:30:00,6.26,6.27,6.25,6.26,208000.0,5.4944,5.5032,5.4857,5.4944,208000.0
2011-07-18 15:40:00,6.26,6.27,6.26,6.27,334400.0,5.4944,5.5032,5.4944,5.5032,334400.0
2011-07-18 15:50:00,6.27,6.28,6.27,6.27,354400.0,5.5032,5.512,5.5032,5.5032,354400.0
2011-07-19 09:30:00,6.33,6.38,6.32,6.38,305600.0,5.5559,5.5998,5.5471,5.5998,305600.0
2011-07-19 09:40:00,6.38,6.4,6.38,6.39,164000.0,5.5998,5.6173,5.5998,5.6085,164000.0
2011-07-19 09:50:00,6.39,6.41,6.39,6.4,121600.0,5.6085,5.6261,5.6085,5.6173,121600.0
2011-07-19 10:00:00,6.4,6.41,6.39,6.4,296800.0,5.6173,5.6261,5.6085,5.6173,296800.0
2011-07-19 10:10:00,6.4,6.41,6.4,6.4,115200.0,5.6173,5.6261,5.6173,5.6173,115200.0
2011-07-19 10:20:00,6.4,6.4,6.39,6.39,161600.0,5.6173,5.6173,5.6085,5.6085,161600.0
2011-07-19 10:30:00,6.39,6.4,6.38,6.38,96800.0,5.6085,5.6173,5.5998,5.5998,96800.0
2011-07-19 10:40:00,6.39,6.39,6.39,6.39,262400.0,5.6085,5.6085,5.6085,5.6085,262400.0
2011-07-19 10:50:00,6.39,6.39,6.37,6.38,203200.0,5.6085,5.6085,5.591,5.5998,203200.0
2011-07-19 11:00:00,6.38,6.38,6.37,6.38,170400.0,5.5998,5.5998,5.591,5.5998,170400.0
2011-07-19 11:10:00,6.38,6.38,6.38,6.38,41600.0,5.5998,5.5998,5.5998,5.5998,41600.0
2011-07-19 11:20:00,6.38,6.39,6.37,6.39,76000.0,5.5998,5.6085,5.591,5.6085,76000.0
2011-07-19 11:30:00,6.38,6.38,6.36,6.36,118400.0,5.5998,5.5998,5.5822,5.5822,118400.0
2011-07-19 11:40:00,6.36,6.38,6.36,6.38,114400.0,5.5822,5.5998,5.5822,5.5998,114400.0
2011-07-19 11:50:00,6.38,6.39,6.37,6.39,135200.0,5.5998,5.6085,5.591,5.6085,135200.0
2011-07-19 12:00:00,6.39,6.4,6.39,6.4,151200.0,5.6085,5.6173,5.6085,5.6173,151200.0
2011-07-19 12:10:00,6.4,6.41,6.4,6.4,96800.0,5.6173,5.6261,5.6173,5.6173,96800.0
2011-07-19 12:20:00,6.4,6.41,6.4,6.41,207200.0,5.6173,5.6261,5.6173,5.6261,207200.0
2011-07-19 12:30:00,6.4,6.41,6.4,6.4,158400.0,5.6173,5.6261,5.6173,5.6173,158400.0
2011-07-19 12:40:00,6.4,6.4,6.39,6.39,170400.0,5.6173,5.6173,5.6085,5.6085,170400.0
2011-07-19 12:50:00,6.38,6.39,6.38,6.38,264800.0,5.5998,5.6085,5.5998,5.5998,264800.0
2011-07-19 13:00:00,6.38,6.38,6.38,6.38,154400.0,5.5998,5.5998,5.5998,5.5998,154400.0
2011-07-19 13:10:00,6.38,6.39,6.37,6.39,90400.0,5.5998,5.6085,5.591,5.6085,90400.0
2011-07-19 13:20:00,6.39,6.41,6.39,6.41,62400.0,5.6085,5.6261,5.6085,5.6261,62400.0
2011-07-19 13:30:00,6.4,6.43,6.4,6.42,356000.0,5.6173,5.6436,5.6173,5.6349,356000.0
2011-07-19 13:40:00,6.42,6.43,6.41,6.42,230400.0,5.6349,5.6436,5.6261,5.6349,230400.0
2011-07-19 13:50:00,6.42,6.43,6.41,6.42,121600.0,5.6349,5.6436,5.6261,5.6349,121600.0
2011-07-19 14:00:00,6.42,6.43,6.42,6.43,200800.0,5.6349,5.6436,5.6349,5.6436,200800.0
2011-07-19 14:10:00,6.43,6.45,6.43,6.45,491200.0,5.6436,5.6612,5.6436,5.6612,491200.0
2011-07-19 14:20:00,6.45,6.45,6.44,6.45,227200.0,5.6612,5.6612,5.6524,5.6612,227200.0
2011-07-19 14:30:00,6.46,6.46,6.45,6.46,249600.0,5.67,5.67,5.6612,5.67,249600.0
2011-07-19 14:40:00,6.46,6.47,6.46,6.46,384800.0,5.67,5.6788,5.67,5.67,384800.0
2011-07-19 14:50:00,6.46,6.48,6.46,6.47,316000.0,5.67,5.6875,5.67,5.6788,316000.0
2011-07-19 15:00:00,6.47,6.48,6.46,6.47,266400.0,5.6788,5.6875,5.67,5.6788,266400.0
2011-07-19 15:10:00,6.47,6.47,6.47,6.47,316800.0,5.6788,5.6788,5.6788,5.6788,316800.0
2011-07-19 15:20:00,6.47,6.47,6.46,6.47,356000.0,5.6788,5.6788,5.67,5.6788,356000.0
2011-07-19 15:30:00,6.47,6.47,6.46,6.46,362400.0,5.6788,5.6788,5.67,5.67,362400.0
2011-07-19 15:40:00,6.46,6.46,6.45,6.45,504800.0,5.67,5.67,5.6612,5.6612,504800.0
2011-07-19 15:50:00,6.45,6.47,6.45,6.46,755200.0,5.6612,5.6788,5.6612,5.67,755200.0
2011-07-20 09:30:00,6.5,6.64,6.48,6.49,559200.0,5.7051,5.828,5.6875,5.6963,559200.0
2011-07-20 09:40:00,6.49,6.49,6.4,6.42,403200.0,5.6963,5.6963,5.6173,5.6349,403200.0
2011-07-20 09:50:00,6.42,6.42,6.34,6.4,624000.0,5.6349,5.6349,5.5647,5.6173,624000.0
2011-07-20 10:00:00,6.39,6.43,6.38,6.38,378400.0,5.6085,5.6436,5.5998,5.5998,378400.0
2011-07-20 10:10:00,6.38,6.4,6.37,6.38,403200.0,5.5998,5.6173,5.591,5.5998,403200.0
2011-07-20 10:20:00,6.38,6.4,6.35,6.4,447200.0,5.5998,5.6173,5.5734,5.6173,447200.0
2011-07-20 10:30:00,6.4,6.4,6.38,6.38,251200.0,5.6173,5.6173,5.5998,5.5998,251200.0
2011-07-20 10:40:00,6.38,6.41,6.38,6.39,244000.0,5.5998,5.6261,5.5998,5.6085,244000.0
2011-07-20 10:50:00,6.39,6.42,6.39,6.4,134400.0,5.6085,5.6349,5.6085,5.6173,134400.0
2011-07-20 11:00:00,6.39,6.4,6.38,6.38,148800.0,5.6085,5.6173,5.5998,5.5998,148800.0
2011-07-20 11:10:00,6.38,6.4,6.38,6.4,151200.0,5.5998,5.6173,5.5998,5.6173,151200.0
2011-07-20 11:20:00,6.4,6.4,6.37,6.38,150400.0,5.6173,5.6173,5.591,5.5998,150400.0
2011-07-20 11:30:00,6.38,6.39,6.37,6.38,175200.0,5.5998,5.6085,5.591,5.5998,175200.0
2011-07-20 11:40:00,6.38,6.39,6.38,6.38,160800.0,5.5998,5.6085,5.5998,5.5998,160800.0
2011-07-20 11:50:00,6.38,6.39,6.37,6.39,284000.0,5.5998,5.6085,5.591,5.6085,284000.0
2011-07-20 12:00:00,6.39,6.4,6.38,6.38,248000.0,5.6085,5.6173,5.5998,5.5998,248000.0
2011-07-20 12:10:00,6.38,6.39,6.38,6.38,128000.0,5.5998,5.6085,5.5998,5.5998,128000.0
2011-07-20 12:20:00,6.38,6.38,6.37,6.38,139200.0,5.5998,5.5998,5.591,5.5998,139200.0
2011-07-20 12:30:00,6.38,6.38,6.33,6.33,375200.0,5.5998,5.5998,5.5559,5.5559,375200.0
2011-07-20 12:40:00,6.34,6.36,6.33,6.34,186400.0,5.5647,5.5822,5.5559,5.5647,186400.0
2011-07-20 12:50:00,6.34,6.36,6.34,6.36,176800.0,5.5647,5.5822,5.5647,5.5822,176800.0
2011-07-20 13:00:00,6.36,6.36,6.34,6.34,214400.0,5.5822,5.5822,5.5647,5.5647,214400.0
2011-07-20 13:10:00,6.34,6.34,6.33,6.34,85600.0,5.5647,5.5647,5.5559,5.5647,85600.0
2011-07-20 13:20:00,6.33,6.34,6.32,6.33,153600.0,5.5559,5.5647,5.5471,5.5559,153600.0
2011-07-20 13:30:00,6.33,6.34,6.32,6.33,209600.0,5.5559,5.5647,5.5471,5.5559,209600.0
2011-07-20 13:40:00,6.33,6.34,6.33,6.34,144800.0,5.5559,5.5647,5.5559,5.5647,144800.0
2011-07-20 13:50:00,6.34,6.34,6.33,6.33,143200.0,5.5647,5.5647,5.5559,5.5559,143200.0
2011-07-20 14:00:00,6.33,6.34,6.32,6.33,231200.0,5.5559,5.5647,5.5471,5.5559,231200.0
2011-07-20 14:10:00,6.32,6.33,6.32,6.33,180000.0,5.5471,5.5559,5.5471,5.5559,180000.0
2011-07-20 14:20:00,6.32,6.33,6.31,6.33,280800.0,5.5471,5.5559,5.5383,5.5559,280800.0
2011-07-20 14:30:00,6.33,6.33,6.31,6.31,284000.0,5.5559,5.5559,5.5383,5.5383,284000.0
2011-07-20 14:40:00,6.31,6.31,6.29,6.29,660800.0,5.5383,5.5383,5.5208,5.5208,660800.0
2011-07-20 14:50:00,6.29,6.31,6.29,6.31,365600.0,5.5208,5.5383,5.5208,5.5383,365600.0
2011-07-20 15:00:00,6.31,6.32,6.31,6.31,291200.0,5.5383,5.5471,5.5383,5.5383,291200.0
2011-07-20 15:10:00,6.31,6.31,6.3,6.3,344000.0,5.5383,5.5383,5.5295,5.5295,344000.0
2011-07-20 15:20:00,6.3,6.31,6.27,6.28,869600.0,5.5295,5.5383,5.5032,5.512,869600.0
2011-07-20 15:30:00,6.28,6.29,6.27,6.27,938400.0,5.512,5.5208,5.5032,5.5032,938400.0
2011-07-20 15:40:00,6.27,6.28,6.26,6.27,694400.0,5.5032,5.512,5.4944,5.5032,694400.0
2011-07-20 15:50:00,6.27,6.27,6.26,6.27,1176000.0,5.5032,5.5032,5.4944,5.5032,1176000.0
2011-07-21 09:30:00,6.33,6.38,6.28,6.31,571200.0,5.5559,5.5998,5.512,5.5383,571200.0
2011-07-21 09:40:00,6.31,6.31,6.29,6.3,493600.0,5.5383,5.5383,5.5208,5.5295,493600.0
2011-07-21 09:50:00,6.31,6.31,6.29,6.3,104000.0,5.5383,5.5383,5.5208,5.5295,104000.0
2011-07-21 10:00:00,6.3,6.32,6.29,6.31,660800.0,5.5295,5.5471,5.5208,5.5383,660800.0
2011-07-21 10:10:00,6.31,6.32,6.31,6.32,331200.0,5.5383,5.5471,5.5383,5.5471,331200.0
2011-07-21 10:20:00,6.32,6.32,6.3,6.31,360000.0,5.5471,5.5471,5.5295,5.5383,360000.0
2011-07-21 10:30:00,6.31,6.32,6.31,6.31,385600.0,5.5383,5.5471,5.5383,5.5383,385600.0
2011-07-21 10:40:00,6.31,6.33,6.31,6.33,535200.0,5.5383,5.5559,5.5383,5.5559,535200.0
2011-07-21 10:50:00,6.33,6.33,6.31,6.32,203200.0,5.5559,5.5559,5.5383,5.5471,203200.0
2011-07-21 11:00:00,6.32,6.33,6.31,6.32,125600.0,5.5471,5.5559,5.5383,5.5471,125600.0
2011-07-21 11:10:00,6.32,6.32,6.31,6.32,143200.0,5.5471,5.5471,5.5383,5.5471,143200.0
2011-07-21 11:20:00,6.32,6.32,6.3,6.31,246400.0,5.5471,5.5471,5.5295,5.5383,246400.0
2011-07-21 11:30:00,6.31,6.32,6.3,6.3,206400.0,5.5383,5.5471,5.5295,5.5295,206400.0
2011-07-21 11:40:00,6.3,6.31,6.3,6.31,341600.0,5.5295,5.5383,5.5295,5.5383,341600.0
2011-07-21 11:50:00,6.3,6.32,6.3,6.31,194400.0,5.5295,5.5471,5.5295,5.5383,194400.0
2011-07-21 12:00:00,6.31,6.32,6.31,6.31,436000.0,5.5383,5.5471,5.5383,5.5383,436000.0
2011-07-21 12:10:00,6.31,6.31,6.3,6.31,308000.0,5.5383,5.5383,5.5295,5.5383,308000.0
2011-07-21 12:20:00,6.31,6.32,6.3,6.31,247200.0,5.5383,5.5471,5.5295,5.5383,247200.0
2011-07-21 12:30:00,6.31,6.32,6.3,6.32,724000.0,5.5383,5.5471,5.5295,5.5471,724000.0
2011-07-21 12:40:00,6.32,6.32,6.29,6.3,640800.0,5.5471,5.5471,5.5208,5.5295,640800.0
2011-07-21 12:50:00,6.3,6.3,6.29,6.3,342400.0,5.5295,5.5295,5.5208,5.5295,342400.0
2011-07-21 13:00:00,6.29,6.3,6.28,6.29,338400.0,5.5208,5.5295,5.512,5.5208,338400.0
2011-07-21 13:10:00,6.29,6.31,6.29,6.3,282400.0,5.5208,5.5383,5.5208,5.5295,282400.0
2011-07-21 13:20:00,6.3,6.31,6.3,6.31,147200.0,5.5295,5.5383,5.5295,5.5383,147200.0
2011-07-21 13:30:00,6.31,6.31,6.3,6.31,140800.0,5.5383,5.5383,5.5295,5.5383,140800.0
2011-07-21 13:40:00,6.31,6.31,6.29,6.29,117600.0,5.5383,5.5383,5.5208,5.5208,117600.0
2011-07-21 13:50:00,6.29,6.3,6.29,6.29,271200.0,5.5208,5.5295,5.5208,5.5208,271200.0
2011-07-21 14:00:00,6.29,6.31,6.29,6.31,1072000.0,5.5208,5.5383,5.5208,5.5383,1072000.0
2011-07-21 14:10:00,6.31,6.31,6.3,6.3,712000.0,5.5383,5.5383,5.5295,5.5295,712000.0
2011-07-21 14:20:00,6.3,6.31,6.3,6.3,199200.0,5.5295,5.5383,5.5295,5.5295,199200.0
2011-07-21 14:30:00,6.31,6.32,6.3,6.31,307200.0,5.5383,5.5471,5.5295,5.5383,307200.0
2011-07-21 14:40:00,6.31,6.31,6.3,6.3,201600.0,5.5383,5.5383,5.5295,5.5295,201600.0
2011-07-21 14:50:00,6.3,6.32,6.3,6.31,505600.0,5.5295,5.5471,5.5295,5.5383,505600.0
2011-07-21 15:00:00,6.31,6.31,6.3,6.3,399200.0,5.5383,5.5383,5.5295,5.5295,399200.0
2011-07-21 15:10:00,6.3,6.32,6.3,6.32,495200.0,5.5295,5.5471,5.5295,5.5471,495200.0
2011-07-21 15:20:00,6.32,6.33,6.31,6.32,410400.0,5.5471,5.5559,5.5383,5.5471,410400.0
2011-07-21 15:30:00,6.32,6.32,6.31,6.31,356800.0,5.5471,5.5471,5.5383,5.5383,356800.0
2011-07-21 15:40:00,6.31,6.33,6.31,6.32,565600.0,5.5383,5.5559,5.5383,5.5471,565600.0
2011-07-21 15:50:00,6.32,6.33,6.31,6.32,1064000.0,5.5471,5.5559,5.5383,5.5471,1064000.0
2011-07-22 09:30:00,6.33,6.35,6.3,6.33,324800.0,5.5559,5.5734,5.5295,5.5559,324800.0
2011-07-22 09:40:00,6.33,6.34,6.32,6.33,121600.0,5.5559,5.5647,5.5471,5.5559,121600.0
2011-07-22 09:50:00,6.34,6.34,6.32,6.33,295200.0,5.5647,5.5647,5.5471,5.5559,295200.0
2011-07-22 10:00:00,6.33,6.34,6.33,6.33,184800.0,5.5559,5.5647,5.5559,5.5559,184800.0
2011-07-22 10:10:00,6.33,6.33,6.31,6.33,132800.0,5.5559,5.5559,5.5383,5.5559,132800.0
2011-07-22 10:20:00,6.33,6.33,6.31,6.32,185600.0,5.5559,5.5559,5.5383,5.5471,185600.0
2011-07-22 10:30:00,6.32,6.33,6.31,6.32,114400.0,5.5471,5.5559,5.5383,5.5471,114400.0
2011-07-22 10:40:00,6.32,6.32,6.31,6.32,221600.0,5.5471,5.5471,5.5383,5.5471,221600.0
2011-07-22 10:50:00,6.31,6.33,6.31,6.33,120800.0,5.5383,5.5559,5.5383,5.5559,120800.0
2011-07-22 11:00:00,6.33,6.34,6.33,6.33,109600.0,5.5559,5.5647,5.5559,5.5559,109600.0
2011-07-22 11:10:00,6.33,6.34,6.33,6.33,76800.0,5.5559,5.5647,5.5559,5.5559,76800.0
2011-07-22 11:20:00,6.33,6.33,6.31,6.32,146400.0,5.5559,5.5559,5.5383,5.5471,146400.0
2011-07-22 11:30:00,6.32,6.32,6.31,6.32,115200.0,5.5471,5.5471,5.5383,5.5471,115200.0
2011-07-22 11:40:00,6.33,6.33,6.32,6.32,85600.0,5.5559,5.5559,5.5471,5.5471,85600.0
2011-07-22 11:50:00,6.32,6.34,6.32,6.34,80000.0,5.5471,5.5647,5.5471,5.5647,80000.0
2011-07-22 12:00:00,6.34,6.34,6.33,6.34,210400.0,5.5647,5.5647,5.5559,5.5647,210400.0
2011-07-22 12:10:00,6.34,6.34,6.34,6.34,301600.0,5.5647,5.5647,5.5647,5.5647,301600.0
2011-07-22 12:20:00,6.34,6.34,6.34,6.34,413600.0,5.5647,5.5647,5.5647,5.5647,413600.0
2011-07-22 12:30:00,6.34,6.35,6.34,6.34,99200.0,5.5647,5.5734,5.5647,5.5647,99200.0
2011-07-22 12:40:00,6.34,6.35,6.34,6.35,83200.0,5.5647,5.5734,5.5647,5.5734,83200.0
2011-07-22 12:50:00,6.35,6.36,6.35,6.36,104800.0,5.5734,5.5822,5.5734,5.5822,104800.0
2011-07-22 13:00:00,6.36,6.36,6.35,6.35,39200.0,5.5822,5.5822,5.5734,5.5734,39200.0
2011-07-22 13:10:00,6.35,6.35,6.35,6.35,47200.0,5.5734,5.5734,5.5734,5.5734,47200.0
2011-07-22 13:20:00,6.35,6.36,6.35,6.36,96800.0,5.5734,5.5822,5.5734,5.5822,96800.0
2011-07-22 13:30:00,6.35,6.36,6.35,6.36,45600.0,5.5734,5.5822,5.5734,5.5822,45600.0
2011-07-22 13:40:00,6.36,6.36,6.36,6.36,56800.0,5.5822,5.5822,5.5822,5.5822,56800.0
2011-07-22 13:50:00,6.36,6.36,6.36,6.36,85600.0,5.5822,5.5822,5.5822,5.5822,85600.0
2011-07-22 14:00:00,6.36,6.36,6.35,6.36,96000.0,5.5822,5.5822,5.5734,5.5822,96000.0
2011-07-22 14:10:00,6.36,6.36,6.36,6.36,55200.0,5.5822,5.5822,5.5822,5.5822,55200.0
2011-07-22 14:20:00,6.36,6.37,6.36,6.37,264000.0,5.5822,5.591,5.5822,5.591,264000.0
2011-07-22 14:30:00,6.37,6.37,6.37,6.37,138400.0,5.591,5.591,5.591,5.591,138400.0
2011-07-22 14:40:00,6.37,6.38,6.37,6.38,105600.0,5.591,5.5998,5.591,5.5998,105600.0
2011-07-22 14:50:00,6.38,6.38,6.38,6.38,130400.0,5.5998,5.5998,5.5998,5.5998,130400.0
2011-07-22 15:00:00,6.38,6.38,6.38,6.38,96800.0,5.5998,5.5998,5.5998,5.5998,96800.0
2011-07-22 15:10:00,6.38,6.38,6.37,6.38,196800.0,5.5998,5.5998,5.591,5.5998,196800.0
2011-07-22 15:20:00,6.38,6.38,6.37,6.37,189600.0,5.5998,5.5998,5.591,5.591,189600.0
2011-07-22 15:30:00,6.37,6.38,6.37,6.37,380800.0,5.591,5.5998,5.591,5.591,380800.0
2011-07-22 15:40:00,6.37,6.38,6.36,6.37,338400.0,5.591,5.5998,5.5822,5.591,338400.0
2011-07-22 15:50:00,6.37,6.38,6.37,6.38,649600.0,5.591,5.5998,5.591,5.5998,649600.0
2011-07-25 09:30:00,6.3,6.34,6.3,6.33,336800.0,5.5295,5.5647,5.5295,5.5559,336800.0
2011-07-25 09:40:00,6.33,6.34,6.31,6.33,211200.0,5.5559,5.5647,5.5383,5.5559,211200.0
2011-07-25 09:50:00,6.33,6.34,6.33,6.34,113600.0,5.5559,5.5647,5.5559,5.5647,113600.0
2011-07-25 10:00:00,6.34,6.35,6.33,6.35,80000.0,5.5647,5.5734,5.5559,5.5734,80000.0
2011-07-25 10:10:00,6.35,6.35,6.34,6.35,64000.0,5.5734,5.5734,5.5647,5.5734,64000.0
2011-07-25 10:20:00,6.35,6.36,6.34,6.35,130400.0,5.5734,5.5822,5.5647,5.5734,130400.0
2011-07-25 10:30:00,6.35,6.36,6.34,6.34,112800.0,5.5734,5.5822,5.5647,5.5647,112800.0
2011-07-25 10:40:00,6.34,6.37,6.34,6.35,116000.0,5.5647,5.591,5.5647,5.5734,116000.0
2011-07-25 10:50:00,6.35,6.36,6.34,6.36,184000.0,5.5734,5.5822,5.5647,5.5822,184000.0
2011-07-25 11:00:00,6.36,6.36,6.35,6.36,181600.0,5.5822,5.5822,5.5734,5.5822,181600.0
2011-07-25 11:10:00,6.35,6.36,6.34,6.35,85600.0,5.5734,5.5822,5.5647,5.5734,85600.0
2011-07-25 11:20:00,6.35,6.36,6.35,6.36,141600.0,5.5734,5.5822,5.5734,5.5822,141600.0
2011-07-25 11:30:00,6.36,6.36,6.35,6.35,43200.0,5.5822,5.5822,5.5734,5.5734,43200.0
2011-07-25 11:40:00,6.35,6.36,6.35,6.36,236000.0,5.5734,5.5822,5.5734,5.5822,236000.0
2011-07-25 11:50:00,6.35,6.36,6.35,6.36,155200.0,5.5734,5.5822,5.5734,5.5822,155200.0
2011-07-25 12:00:00,6.36,6.36,6.36,6.36,59200.0,5.5822,5.5822,5.5822,5.5822,59200.0
2011-07-25 12:10:00,6.36,6.37,6.36,6.36,86400.0,5.5822,5.591,5.5822,5.5822,86400.0
2011-07-25 12:20:00,6.36,6.37,6.36,6.36,68000.0,5.5822,5.591,5.5822,5.5822,68000.0
2011-07-25 12:30:00,6.36,6.38,6.36,6.38,321600.0,5.5822,5.5998,5.5822,5.5998,321600.0
2011-07-25 12:40:00,6.38,6.38,6.37,6.38,68000.0,5.5998,5.5998,5.591,5.5998,68000.0
2011-07-25 12:50:00,6.38,6.38,6.38,6.38,94400.0,5.5998,5.5998,5.5998,5.5998,94400.0
2011-07-25 13:00:00,6.38,6.38,6.37,6.38,120000.0,5.5998,5.5998,5.591,5.5998,120000.0
2011-07-25 13:10:00,6.38,6.39,6.38,6.38,102400.0,5.5998,5.6085,5.5998,5.5998,102400.0
2011-07-25 13:20:00,6.38,6.38,6.38,6.38,64000.0,5.5998,5.5998,5.5998,5.5998,64000.0
2011-07-25 13:30:00,6.38,6.39,6.37,6.37,90400.0,5.5998,5.6085,5.591,5.591,90400.0
2011-07-25 13:40:00,6.37,6.37,6.36,6.37,76800.0,5.591,5.591,5.5822,5.591,76800.0
2011-07-25 13:50:00,6.37,6.37,6.37,6.37,78400.0,5.591,5.591,5.591,5.591,78400.0
2011-07-25 14:00:00,6.37,6.38,6.37,6.37,101600.0,5.591,5.5998,5.591,5.591,101600.0
2011-07-25 14:10:00,6.38,6.38,6.37,6.37,52800.0,5.5998,5.5998,5.591,5.591,52800.0
2011-07-25 14:20:00,6.37,6.37,6.37,6.37,53600.0,5.591,5.591,5.591,5.591,53600.0
2011-07-25 14:30:00,6.37,6.37,6.36,6.37,173600.0,5.591,5.591,5.5822,5.591,173600.0
2011-07-25 14:40:00,6.37,6.37,6.36,6.36,174400.0,5.591,5.591,5.5822,5.5822,174400.0
2011-07-25 14:50:00,6.37,6.37,6.36,6.36,98400.0,5.591,5.591,5.5822,5.5822,98400.0
2011-07-25 15:00:00,6.36,6.36,6.35,6.35,129600.0,5.5822,5.5822,5.5734,5.5734,129600.0
2011-07-25 15:10:00,6.35,6.36,6.35,6.36,229600.0,5.5734,5.5822,5.5734,5.5822,229600.0
2011-07-25 15:20:00,6.36,6.36,6.35,6.35,145600.0,5.5822,5.5822,5.5734,5.5734,145600.0
2011-07-25 15:30:00,6.35,6.36,6.35,6.35,187200.0,5.5734,5.5822,5.5734,5.5734,187200.0
2011-07-25 15:40:00,6.35,6.36,6.35,6.36,560800.0,5.5734,5.5822,5.5734,5.5822,560800.0
2011-07-25 15:50:00,6.36,6.36,6.35,6.35,1582400.0,5.5822,5.5822,5.5734,5.5734,1582400.0
2011-07-26 09:30:00,6.36,6.37,6.32,6.35,201600.0,5.5822,5.591,5.5471,5.5734,201600.0
2011-07-26 09:40:00,6.35,6.37,6.34,6.36,259200.0,5.5734,5.591,5.5647,5.5822,259200.0
2011-07-26 09:50:00,6.36,6.36,6.33,6.34,328000.0,5.5822,5.5822,5.5559,5.5647,328000.0
2011-07-26 10:00:00,6.34,6.36,6.34,6.36,637600.0,5.5647,5.5822,5.5647,5.5822,637600.0
2011-07-26 10:10:00,6.36,6.36,6.35,6.36,112800.0,5.5822,5.5822,5.5734,5.5822,112800.0
2011-07-26 10:20:00,6.36,6.36,6.35,6.36,195200.0,5.5822,5.5822,5.5734,5.5822,195200.0
2011-07-26 10:30:00,6.36,6.36,6.35,6.36,273600.0,5.5822,5.5822,5.5734,5.5822,273600.0
2011-07-26 10:40:00,6.36,6.36,6.36,6.36,166400.0,5.5822,5.5822,5.5822,5.5822,166400.0
2011-07-26 10:50:00,6.36,6.37,6.36,6.36,182400.0,5.5822,5.591,5.5822,5.5822,182400.0
2011-07-26 11:00:00,6.36,6.37,6.36,6.36,90400.0,5.5822,5.591,5.5822,5.5822,90400.0
2011-07-26 11:10:00,6.36,6.36,6.36,6.36,138400.0,5.5822,5.5822,5.5822,5.5822,138400.0
2011-07-26 11:20:00,6.36,6.36,6.36,6.36,86400.0,5.5822,5.5822,5.5822,5.5822,86400.0
2011-07-26 11:30:00,6.36,6.36,6.35,6.35,148000.0,5.5822,5.5822,5.5734,5.5734,148000.0
2011-07-26 11:40:00,6.35,6.36,6.35,6.36,104800.0,5.5734,5.5822,5.5734,5.5822,104800.0
2011-07-26 11:50:00,6.36,6.36,6.35,6.36,76800.0,5.5822,5.5822,5.5734,5.5822,76800.0
2011-07-26 12:00:00,6.36,6.36,6.35,6.36,905600.0,5.5822,5.5822,5.5734,5.5822,905600.0
2011-07-26 12:10:00,6.36,6.36,6.35,6.36,307200.0,5.5822,5.5822,5.5734,5.5822,307200.0
2011-07-26 12:20:00,6.36,6.36,6.36,6.36,77600.0,5.5822,5.5822,5.5822,5.5822,77600.0
2011-07-26 12:30:00,6.36,6.36,6.35,6.36,362400.0,5.5822,5.5822,5.5734,5.5822,362400.0
2011-07-26 12:40:00,6.36,6.36,6.35,6.35,276000.0,5.5822,5.5822,5.5734,5.5734,276000.0
2011-07-26 12:50:00,6.36,6.36,6.35,6.35,60800.0,5.5822,5.5822,5.5734,5.5734,60800.0
2011-07-26 13:00:00,6.36,6.36,6.35,6.36,168000.0,5.5822,5.5822,5.5734,5.5822,168000.0
2011-07-26 13:10:00,6.35,6.36,6.35,6.35,412000.0,5.5734,5.5822,5.5734,5.5734,412000.0
2011-07-26 13:20:00,6.35,6.36,6.35,6.36,137600.0,5.5734,5.5822,5.5734,5.5822,137600.0
2011-07-26 13:30:00,6.35,6.36,6.35,6.35,107200.0,5.5734,5.5822,5.5734,5.5734,107200.0
2011-07-26 13:40:00,6.35,6.36,6.35,6.36,54400.0,5.5734,5.5822,5.5734,5.5822,54400.0
2011-07-26 13:50:00,6.36,6.36,6.35,6.36,132000.0,5.5822,5.5822,5.5734,5.5822,132000.0
2011-07-26 14:00:00,6.36,6.36,6.35,6.36,276000.0,5.5822,5.5822,5.5734,5.5822,276000.0
2011-07-26 14:10:00,6.36,6.37,6.36,6.37,188800.0,5.5822,5.591,5.5822,5.591,188800.0
2011-07-26 14:20:00,6.37,6.37,6.36,6.36,94400.0,5.591,5.591,5.5822,5.5822,94400.0
2011-07-26 14:30:00,6.36,6.37,6.36,6.36,120800.0,5.5822,5.591,5.5822,5.5822,120800.0
2011-07-26 14:40:00,6.36,6.36,6.35,6.35,80800.0,5.5822,5.5822,5.5734,5.5734,80800.0
2011-07-26 14:50:00,6.35,6.36,6.35,6.36,277600.0,5.5734,5.5822,5.5734,5.5822,277600.0
2011-07-26 15:00:00,6.36,6.36,6.35,6.36,1202400.0,5.5822,5.5822,5.5734,5.5822,1202400.0
2011-07-26 15:10:00,6.36,6.36,6.35,6.36,241600.0,5.5822,5.5822,5.5734,5.5822,241600.0
2011-07-26 15:20:00,6.36,6.36,6.35,6.36,333600.0,5.5822,5.5822,5.5734,5.5822,333600.0
2011-07-26 15:30:00,6.36,6.36,6.36,6.36,327200.0,5.5822,5.5822,5.5822,5.5822,327200.0
2011-07-26 15:40:00,6.36,6.36,6.35,6.36,787200.0,5.5822,5.5822,5.5734,5.5822,787200.0
2011-07-26 15:50:00,6.36,6.36,6.36,6.36,1034400.0,5.5822,5.5822,5.5822,5.5822,1034400.0
2011-07-27 09:30:00,6.31,6.31,6.25,6.25,330400.0,5.5383,5.5383,5.4857,5.4857,330400.0
2011-07-27 09:40:00,6.25,6.27,6.22,6.22,288800.0,5.4857,5.5032,5.4593,5.4593,288800.0
2011-07-27 09:50:00,6.21,6.22,6.19,6.21,276000.0,5.4505,5.4593,5.433,5.4505,276000.0
2011-07-27 10:00:00,6.21,6.21,6.2,6.2,500000.0,5.4505,5.4505,5.4418,5.4418,500000.0
2011-07-27 10:10:00,6.2,6.2,6.18,6.19,372000.0,5.4418,5.4418,5.4242,5.433,372000.0
2011-07-27 10:20:00,6.19,6.19,6.17,6.17,477600.0,5.433,5.433,5.4154,5.4154,477600.0
2011-07-27 10:30:00,6.17,6.18,6.15,6.15,276800.0,5.4154,5.4242,5.3979,5.3979,276800.0
2011-07-27 10:40:00,6.15,6.17,6.15,6.17,316800.0,5.3979,5.4154,5.3979,5.4154,316800.0
2011-07-27 10:50:00,6.17,6.2,6.17,6.19,274400.0,5.4154,5.4418,5.4154,5.433,274400.0
2011-07-27 11:00:00,6.19,6.19,6.18,6.19,242400.0,5.433,5.433,5.4242,5.433,242400.0
2011-07-27 11:10:00,6.19,6.21,6.19,6.21,194400.0,5.433,5.4505,5.433,5.4505,194400.0
2011-07-27 11:20:00,6.21,6.22,6.2,6.22,231200.0,5.4505,5.4593,5.4418,5.4593,231200.0
2011-07-27 11:30:00,6.22,6.25,6.22,6.25,881600.0,5.4593,5.4857,5.4593,5.4857,881600.0
2011-07-27 11:40:00,6.25,6.25,6.23,6.23,161600.0,5.4857,5.4857,5.4681,5.4681,161600.0
2011-07-27 11:50:00,6.23,6.23,6.2,6.21,140000.0,5.4681,5.4681,5.4418,5.4505,140000.0
2011-07-27 12:00:00,6.2,6.21,6.19,6.19,115200.0,5.4418,5.4505,5.433,5.433,115200.0
2011-07-27 12:10:00,6.2,6.21,6.19,6.21,215200.0,5.4418,5.4505,5.433,5.4505,215200.0
2011-07-27 12:20:00,6.2,6.21,6.19,6.2,206400.0,5.4418,5.4505,5.433,5.4418,206400.0
2011-07-27 12:30:00,6.2,6.2,6.19,6.2,116000.0,5.4418,5.4418,5.433,5.4418,116000.0
2011-07-27 12:40:00,6.2,6.2,6.19,6.2,132000.0,5.4418,5.4418,5.433,5.4418,132000.0
2011-07-27 12:50:00,6.2,6.21,6.2,6.2,150400.0,5.4418,5.4505,5.4418,5.4418,150400.0
2011-07-27 13:00:00,6.2,6.21,6.2,6.21,210400.0,5.4418,5.4505,5.4418,5.4505,210400.0
2011-07-27 13:10:00,6.21,6.21,6.2,6.21,197600.0,5.4505,5.4505,5.4418,5.4505,197600.0
2011-07-27 13:20:00,6.21,6.21,6.2,6.2,119200.0,5.4505,5.4505,5.4418,5.4418,119200.0
2011-07-27 13:30:00,6.2,6.2,6.2,6.2,172000.0,5.4418,5.4418,5.4418,5.4418,172000.0
2011-07-27 13:40:00,6.2,6.22,6.2,6.21,142400.0,5.4418,5.4593,5.4418,5.4505,142400.0
2011-07-27 13:50:00,6.21,6.21,6.21,6.21,122400.0,5.4505,5.4505,5.4505,5.4505,122400.0
2011-07-27 14:00:00,6.21,6.21,6.2,6.21,272000.0,5.4505,5.4505,5.4418,5.4505,272000.0
2011-07-27 14:10:00,6.21,6.21,6.2,6.21,188800.0,5.4505,5.4505,5.4418,5.4505,188800.0
2011-07-27 14:20:00,6.21,6.21,6.2,6.2,402400.0,5.4505,5.4505,5.4418,5.4418,402400.0
2011-07-27 14:30:00,6.2,6.2,6.18,6.18,533600.0,5.4418,5.4418,5.4242,5.4242,533600.0
2011-07-27 14:40:00,6.18,6.19,6.16,6.19,600800.0,5.4242,5.433,5.4067,5.433,600800.0
2011-07-27 14:50:00,6.19,6.19,6.18,6.19,452800.0,5.433,5.433,5.4242,5.433,452800.0
2011-07-27 15:00:00,6.19,6.19,6.18,6.18,421600.0,5.433,5.433,5.4242,5.4242,421600.0
2011-07-27 15:10:00,6.18,6.18,6.16,6.17,463200.0,5.4242,5.4242,5.4067,5.4154,463200.0
2011-07-27 15:20:00,6.17,6.17,6.16,6.17,601600.0,5.4154,5.4154,5.4067,5.4154,601600.0
2011-07-27 15:30:00,6.17,6.17,6.16,6.17,652800.0,5.4154,5.4154,5.4067,5.4154,652800.0
2011-07-27 15:40:00,6.17,6.17,6.14,6.14,1096000.0,5.4154,5.4154,5.3891,5.3891,1096000.0
2011-07-27 15:50:00,6.14,6.16,6.13,6.15,1285600.0,5.3891,5.4067,5.3803,5.3979,1285600.0
2011-07-28 09:30:00,6.15,6.15,6.07,6.07,468800.0,5.3979,5.3979,5.3277,5.3277,468800.0
2011-07-28 09:40:00,6.07,6.11,6.06,6.1,237600.0,5.3277,5.3628,5.3189,5.354,237600.0
2011-07-28 09:50:00,6.1,6.12,6.1,6.11,333600.0,5.354,5.3716,5.354,5.3628,333600.0
2011-07-28 10:00:00,6.12,6.13,6.1,6.13,233600.0,5.3716,5.3803,5.354,5.3803,233600.0
2011-07-28 10:10:00,6.13,6.15,6.13,6.14,124000.0,5.3803,5.3979,5.3803,5.3891,124000.0
2011-07-28 10:20:00,6.14,6.14,6.13,6.13,69600.0,5.3891,5.3891,5.3803,5.3803,69600.0
2011-07-28 10:30:00,6.13,6.14,6.12,6.13,84000.0,5.3803,5.3891,5.3716,5.3803,84000.0
2011-07-28 10:40:00,6.13,6.14,6.13,6.14,151200.0,5.3803,5.3891,5.3803,5.3891,151200.0
2011-07-28 10:50:00,6.14,6.15,6.14,6.15,98400.0,5.3891,5.3979,5.3891,5.3979,98400.0
2011-07-28 11:00:00,6.15,6.16,6.14,6.16,92800.0,5.3979,5.4067,5.3891,5.4067,92800.0
2011-07-28 11:10:00,6.16,6.17,6.15,6.17,74400.0,5.4067,5.4154,5.3979,5.4154,74400.0
2011-07-28 11:20:00,6.17,6.19,6.17,6.19,81600.0,5.4154,5.433,5.4154,5.433,81600.0
2011-07-28 11:30:00,6.19,6.19,6.19,6.19,120800.0,5.433,5.433,5.433,5.433,120800.0
2011-07-28 11:40:00,6.19,6.2,6.19,6.2,281600.0,5.433,5.4418,5.433,5.4418,281600.0
2011-07-28 11:50:00,6.2,6.2,6.19,6.2,107200.0,5.4418,5.4418,5.433,5.4418,107200.0
2011-07-28 12:00:00,6.2,6.21,6.2,6.21,128800.0,5.4418,5.4505,5.4418,5.4505,128800.0
2011-07-28 12:10:00,6.21,6.21,6.18,6.18,136800.0,5.4505,5.4505,5.4242,5.4242,136800.0
2011-07-28 12:20:00,6.18,6.19,6.18,6.19,83200.0,5.4242,5.433,5.4242,5.433,83200.0
2011-07-28 12:30:00,6.19,6.2,6.19,6.19,120800.0,5.433,5.4418,5.433,5.433,120800.0
2011-07-28 12:40:00,6.19,6.2,6.19,6.19,92000.0,5.433,5.4418,5.433,5.433,92000.0
2011-07-28 12:50:00,6.19,6.2,6.19,6.2,85600.0,5.433,5.4418,5.433,5.4418,85600.0
2011-07-28 13:00:00,6.2,6.2,6.19,6.2,102400.0,5.4418,5.4418,5.433,5.4418,102400.0
2011-07-28 13:10:00,6.2,6.21,6.2,6.2,131200.0,5.4418,5.4505,5.4418,5.4418,131200.0
2011-07-28 13:20:00,6.2,6.2,6.19,6.2,105600.0,5.4418,5.4418,5.433,5.4418,105600.0
2011-07-28 13:30:00,6.2,6.21,6.2,6.21,134400.0,5.4418,5.4505,5.4418,5.4505,134400.0
2011-07-28 13:40:00,6.21,6.22,6.2,6.2,167200.0,5.4505,5.4593,5.4418,5.4418,167200.0
2011-07-28 13:50:00,6.2,6.21,6.19,6.19,162400.0,5.4418,5.4505,5.433,5.433,162400.0
2011-07-28 14:00:00,6.19,6.2,6.18,6.18,190400.0,5.433,5.4418,5.4242,5.4242,190400.0
2011-07-28 14:10:00,6.18,6.18,6.17,6.18,291200.0,5.4242,5.4242,5.4154,5.4242,291200.0
2011-07-28 14:20:00,6.18,6.19,6.18,6.18,187200.0,5.4242,5.433,5.4242,5.4242,187200.0
2011-07-28 14:30:00,6.18,6.18,6.16,6.16,158400.0,5.4242,5.4242,5.4067,5.4067,158400.0
2011-07-28 14:40:00,6.16,6.18,6.16,6.18,337600.0,5.4067,5.4242,5.4067,5.4242,337600.0
2011-07-28 14:50:00,6.18,6.19,6.18,6.19,340000.0,5.4242,5.433,5.4242,5.433,340000.0
2011-07-28 15:00:00,6.19,6.19,6.17,6.18,341600.0,5.433,5.433,5.4154,5.4242,341600.0
2011-07-28 15:10:00,6.18,6.18,6.17,6.17,192000.0,5.4242,5.4242,5.4154,5.4154,192000.0
2011-07-28 15:20:00,6.17,6.17,6.16,6.16,265600.0,5.4154,5.4154,5.4067,5.4067,265600.0
2011-07-28 15:30:00,6.16,6.16,6.14,6.15,556800.0,5.4067,5.4067,5.3891,5.3979,556800.0
2011-07-28 15:40:00,6.15,6.15,6.13,6.13,598400.0,5.3979,5.3979,5.3803,5.3803,598400.0
2011-07-28 15:50:00,6.13,6.14,6.13,6.14,616000.0,5.3803,5.3891,5.3803,5.3891,616000.0
2011-07-29 09:30:00,6.08,6.09,6.06,6.08,400800.0,5.3364,5.3452,5.3189,5.3364,400800.0
2011-07-29 09:40:00,6.08,6.09,6.06,6.08,491200.0,5.3364,5.3452,5.3189,5.3364,491200.0
2011-07-29 09:50:00,6.08,6.11,6.07,6.11,185600.0,5.3364,5.3628,5.3277,5.3628,185600.0
2011-07-29 10:00:00,6.11,6.12,6.09,6.11,395200.0,5.3628,5.3716,5.3452,5.3628,395200.0
2011-07-29 10:10:00,6.11,6.12,6.11,6.11,385600.0,5.3628,5.3716,5.3628,5.3628,385600.0
2011-07-29 10:20:00,6.11,6.13,6.11,6.12,198400.0,5.3628,5.3803,5.3628,5.3716,198400.0
2011-07-29 10:30:00,6.12,6.13,6.12,6.12,232800.0,5.3716,5.3803,5.3716,5.3716,232800.0
2011-07-29 10:40:00,6.12,6.13,6.1,6.13,256800.0,5.3716,5.3803,5.354,5.3803,256800.0
2011-07-29 10:50:00,6.13,6.17,6.13,6.16,213600.0,5.3803,5.4154,5.3803,5.4067,213600.0
2011-07-29 11:00:00,6.16,6.18,6.15,6.18,128800.0,5.4067,5.4242,5.3979,5.4242,128800.0
2011-07-29 11:10:00,6.18,6.19,6.18,6.19,128800.0,5.4242,5.433,5.4242,5.433,128800.0
2011-07-29 11:20:00,6.19,6.2,6.18,6.18,144800.0,5.433,5.4418,5.4242,5.4242,144800.0
2011-07-29 11:30:00,6.18,6.18,6.17,6.18,164800.0,5.4242,5.4242,5.4154,5.4242,164800.0
2011-07-29 11:40:00,6.17,6.18,6.16,6.16,134400.0,5.4154,5.4242,5.4067,5.4067,134400.0
2011-07-29 11:50:00,6.16,6.17,6.16,6.16,296800.0,5.4067,5.4154,5.4067,5.4067,296800.0
2011-07-29 12:00:00,6.16,6.16,6.14,6.15,232000.0,5.4067,5.4067,5.3891,5.3979,232000.0
2011-07-29 12:10:00,6.15,6.15,6.13,6.14,158400.0,5.3979,5.3979,5.3803,5.3891,158400.0
2011-07-29 12:20:00,6.14,6.14,6.14,6.14,132000.0,5.3891,5.3891,5.3891,5.3891,132000.0
2011-07-29 12:30:00,6.14,6.15,6.13,6.15,255200.0,5.3891,5.3979,5.3803,5.3979,255200.0
2011-07-29 12:40:00,6.15,6.15,6.14,6.14,85600.0,5.3979,5.3979,5.3891,5.3891,85600.0
2011-07-29 12:50:00,6.14,6.15,6.14,6.15,89600.0,5.3891,5.3979,5.3891,5.3979,89600.0
2011-07-29 13:00:00,6.15,6.15,6.14,6.15,147200.0,5.3979,5.3979,5.3891,5.3979,147200.0
2011-07-29 13:10:00,6.15,6.15,6.14,6.14,132000.0,5.3979,5.3979,5.3891,5.3891,132000.0
2011-07-29 13:20:00,6.14,6.15,6.14,6.14,84800.0,5.3891,5.3979,5.3891,5.3891,84800.0
2011-07-29 13:30:00,6.14,6.16,6.14,6.16,86400.0,5.3891,5.4067,5.3891,5.4067,86400.0
2011-07-29 13:40:00,6.16,6.17,6.16,6.17,103200.0,5.4067,5.4154,5.4067,5.4154,103200.0
2011-07-29 13:50:00,6.17,6.17,6.16,6.17,92800.0,5.4154,5.4154,5.4067,5.4154,92800.0
2011-07-29 14:00:00,6.17,6.18,6.16,6.18,274400.0,5.4154,5.4242,5.4067,5.4242,274400.0
2011-07-29 14:10:00,6.17,6.18,6.15,6.16,188000.0,5.4154,5.4242,5.3979,5.4067,188000.0
2011-07-29 14:20:00,6.15,6.16,6.15,6.16,185600.0,5.3979,5.4067,5.3979,5.4067,185600.0
2011-07-29 14:30:00,6.16,6.16,6.14,6.16,186400.0,5.4067,5.4067,5.3891,5.4067,186400.0
2011-07-29 14:40:00,6.16,6.16,6.15,6.15,136800.0,5.4067,5.4067,5.3979,5.3979,136800.0
2011-07-29 14:50:00,6.15,6.16,6.15,6.15,118400.0,5.3979,5.4067,5.3979,5.3979,118400.0
2011-07-29 15:00:00,6.14,6.15,6.14,6.15,176000.0,5.3891,5.3979,5.3891,5.3979,176000.0
2011-07-29 15:10:00,6.15,6.16,6.15,6.15,357600.0,5.3979,5.4067,5.3979,5.3979,357600.0
2011-07-29 15:20:00,6.15,6.15,6.14,6.14,271200.0,5.3979,5.3979,5.3891,5.3891,271200.0
2011-07-29 15:30:00,6.14,6.14,6.13,6.13,352800.0,5.3891,5.3891,5.3803,5.3803,352800.0
2011-07-29 15:40:00,6.14,6.14,6.11,6.11,613600.0,5.3891,5.3891,5.3628,5.3628,613600.0
2011-07-29 15:50:00,6.11,6.12,6.1,6.11,824000.0,5.3628,5.3716,5.354,5.3628,824000.0
2011-08-01 09:30:00,6.17,6.18,6.12,6.13,248000.0,5.4154,5.4242,5.3716,5.3803,248000.0
2011-08-01 09:40:00,6.13,6.13,6.08,6.09,174400.0,5.3803,5.3803,5.3364,5.3452,174400.0
2011-08-01 09:50:00,6.09,6.09,6.06,6.06,967200.0,5.3452,5.3452,5.3189,5.3189,967200.0
2011-08-01 10:00:00,6.06,6.06,5.97,6.03,681600.0,5.3189,5.3189,5.2399,5.2926,681600.0
2011-08-01 10:10:00,6.02,6.04,6.01,6.04,199200.0,5.2838,5.3013,5.275,5.3013,199200.0
2011-08-01 10:20:00,6.04,6.05,6.03,6.04,225600.0,5.3013,5.3101,5.2926,5.3013,225600.0
2011-08-01 10:30:00,6.04,6.04,6.03,6.03,170400.0,5.3013,5.3013,5.2926,5.2926,170400.0
2011-08-01 10:40:00,6.03,6.05,6.03,6.04,102400.0,5.2926,5.3101,5.2926,5.3013,102400.0
2011-08-01 10:50:00,6.04,6.05,6.03,6.03,168000.0,5.3013,5.3101,5.2926,5.2926,168000.0
2011-08-01 11:00:00,6.03,6.03,5.98,6.0,188000.0,5.2926,5.2926,5.2487,5.2662,188000.0
2011-08-01 11:10:00,6.01,6.01,5.99,6.0,163200.0,5.275,5.275,5.2575,5.2662,163200.0
2011-08-01 11:20:00,6.0,6.02,6.0,6.02,201600.0,5.2662,5.2838,5.2662,5.2838,201600.0
2011-08-01 11:30:00,6.02,6.02,5.99,6.0,259200.0,5.2838,5.2838,5.2575,5.2662,259200.0
2011-08-01 11:40:00,6.0,6.0,5.99,6.0,128000.0,5.2662,5.2662,5.2575,5.2662,128000.0
2011-08-01 11:50:00,6.0,6.0,5.98,5.98,120000.0,5.2662,5.2662,5.2487,5.2487,120000.0
2011-08-01 12:00:00,5.98,5.99,5.97,5.98,152800.0,5.2487,5.2575,5.2399,5.2487,152800.0
2011-08-01 12:10:00,5.98,5.99,5.98,5.98,229600.0,5.2487,5.2575,5.2487,5.2487,229600.0
2011-08-01 12:20:00,5.98,6.0,5.98,6.0,105600.0,5.2487,5.2662,5.2487,5.2662,105600.0
2011-08-01 12:30:00,6.0,6.0,5.99,6.0,80800.0,5.2662,5.2662,5.2575,5.2662,80800.0
2011-08-01 12:40:00,6.0,6.0,5.99,6.0,163200.0,5.2662,5.2662,5.2575,5.2662,163200.0
2011-08-01 12:50:00,6.0,6.01,6.0,6.01,108800.0,5.2662,5.275,5.2662,5.275,108800.0
2011-08-01 13:00:00,6.01,6.01,6.0,6.0,171200.0,5.275,5.275,5.2662,5.2662,171200.0
2011-08-01 13:10:00,6.0,6.01,6.0,6.01,64800.0,5.2662,5.275,5.2662,5.275,64800.0
2011-08-01 13:20:00,6.01,6.02,6.01,6.01,183200.0,5.275,5.2838,5.275,5.275,183200.0
2011-08-01 13:30:00,6.01,6.01,6.01,6.01,122400.0,5.275,5.275,5.275,5.275,122400.0
2011-08-01 13:40:00,6.01,6.02,6.01,6.02,211200.0,5.275,5.2838,5.275,5.2838,211200.0
2011-08-01 13:50:00,6.02,6.03,6.02,6.03,136800.0,5.2838,5.2926,5.2838,5.2926,136800.0
2011-08-01 14:00:00,6.03,6.03,6.01,6.01,124000.0,5.2926,5.2926,5.275,5.275,124000.0
2011-08-01 14:10:00,6.01,6.02,6.01,6.02,152000.0,5.275,5.2838,5.275,5.2838,152000.0
2011-08-01 14:20:00,6.01,6.02,6.01,6.01,157600.0,5.275,5.2838,5.275,5.275,157600.0
2011-08-01 14:30:00,6.01,6.02,6.0,6.02,184800.0,5.275,5.2838,5.2662,5.2838,184800.0
2011-08-01 14:40:00,6.02,6.03,6.02,6.03,200800.0,5.2838,5.2926,5.2838,5.2926,200800.0
2011-08-01 14:50:00,6.03,6.04,6.02,6.04,165600.0,5.2926,5.3013,5.2838,5.3013,165600.0
2011-08-01 15:00:00,6.04,6.05,6.04,6.04,176000.0,5.3013,5.3101,5.3013,5.3013,176000.0
2011-08-01 15:10:00,6.04,6.05,6.03,6.04,157600.0,5.3013,5.3101,5.2926,5.3013,157600.0
2011-08-01 15:20:00,6.04,6.05,6.03,6.05,230400.0,5.3013,5.3101,5.2926,5.3101,230400.0
2011-08-01 15:30:00,6.05,6.06,6.03,6.06,422400.0,5.3101,5.3189,5.2926,5.3189,422400.0
2011-08-01 15:40:00,6.06,6.06,6.05,6.05,523200.0,5.3189,5.3189,5.3101,5.3101,523200.0
2011-08-01 15:50:00,6.05,6.06,6.04,6.05,788000.0,5.3101,5.3189,5.3013,5.3101,788000.0
2011-08-02 09:30:00,6.0,6.02,6.0,6.02,554400.0,5.2662,5.2838,5.2662,5.2838,554400.0
2011-08-02 09:40:00,6.02,6.04,6.0,6.02,360800.0,5.2838,5.3013,5.2662,5.2838,360800.0
2011-08-02 09:50:00,6.02,6.03,5.99,6.0,436000.0,5.2838,5.2926,5.2575,5.2662,436000.0
2011-08-02 10:00:00,5.99,6.0,5.99,5.99,936800.0,5.2575,5.2662,5.2575,5.2575,936800.0
2011-08-02 10:10:00,5.99,6.0,5.99,5.99,416800.0,5.2575,5.2662,5.2575,5.2575,416800.0
2011-08-02 10:20:00,5.99,6.0,5.99,6.0,325600.0,5.2575,5.2662,5.2575,5.2662,325600.0
2011-08-02 10:30:00,6.0,6.0,5.98,5.98,616800.0,5.2662,5.2662,5.2487,5.2487,616800.0
2011-08-02 10:40:00,5.98,6.0,5.98,5.98,176800.0,5.2487,5.2662,5.2487,5.2487,176800.0
2011-08-02 10:50:00,5.98,5.98,5.95,5.95,240800.0,5.2487,5.2487,5.2223,5.2223,240800.0
2011-08-02 11:00:00,5.95,5.96,5.94,5.94,299200.0,5.2223,5.2311,5.2136,5.2136,299200.0
2011-08-02 11:10:00,5.94,5.95,5.93,5.94,151200.0,5.2136,5.2223,5.2048,5.2136,151200.0
2011-08-02 11:20:00,5.94,5.95,5.93,5.95,132800.0,5.2136,5.2223,5.2048,5.2223,132800.0
2011-08-02 11:30:00,5.95,5.96,5.95,5.95,147200.0,5.2223,5.2311,5.2223,5.2223,147200.0
2011-08-02 11:40:00,5.95,5.95,5.94,5.95,130400.0,5.2223,5.2223,5.2136,5.2223,130400.0
2011-08-02 11:50:00,5.95,5.95,5.94,5.95,125600.0,5.2223,5.2223,5.2136,5.2223,125600.0
2011-08-02 12:00:00,5.95,5.95,5.94,5.94,120800.0,5.2223,5.2223,5.2136,5.2136,120800.0
2011-08-02 12:10:00,5.94,5.95,5.94,5.95,172800.0,5.2136,5.2223,5.2136,5.2223,172800.0
2011-08-02 12:20:00,5.95,5.95,5.94,5.94,163200.0,5.2223,5.2223,5.2136,5.2136,163200.0
2011-08-02 12:30:00,5.94,5.94,5.92,5.92,304800.0,5.2136,5.2136,5.196,5.196,304800.0
2011-08-02 12:40:00,5.92,5.93,5.9,5.9,232000.0,5.196,5.2048,5.1785,5.1785,232000.0
2011-08-02 12:50:00,5.9,5.91,5.88,5.88,775200.0,5.1785,5.1872,5.1609,5.1609,775200.0
2011-08-02 13:00:00,5.88,5.91,5.88,5.91,399200.0,5.1609,5.1872,5.1609,5.1872,399200.0
2011-08-02 13:10:00,5.91,5.91,5.9,5.91,264000.0,5.1872,5.1872,5.1785,5.1872,264000.0
2011-08-02 13:20:00,5.91,5.91,5.9,5.9,136800.0,5.1872,5.1872,5.1785,5.1785,136800.0
2011-08-02 13:30:00,5.9,5.91,5.88,5.89,368800.0,5.1785,5.1872,5.1609,5.1697,368800.0
2011-08-02 13:40:00,5.89,5.89,5.86,5.87,288800.0,5.1697,5.1697,5.1434,5.1521,288800.0
2011-08-02 13:50:00,5.87,5.87,5.83,5.83,440000.0,5.1521,5.1521,5.117,5.117,440000.0
2011-08-02 14:00:00,5.83,5.85,5.83,5.85,489600.0,5.117,5.1346,5.117,5.1346,489600.0
2011-08-02 14:10:00,5.85,5.88,5.85,5.88,463200.0,5.1346,5.1609,5.1346,5.1609,463200.0
2011-08-02 14:20:00,5.88,5.88,5.87,5.87,351200.0,5.1609,5.1609,5.1521,5.1521,351200.0
2011-08-02 14:30:00,5.87,5.87,5.86,5.86,319200.0,5.1521,5.1521,5.1434,5.1434,319200.0
2011-08-02 14:40:00,5.86,5.87,5.86,5.87,320000.0,5.1434,5.1521,5.1434,5.1521,320000.0
2011-08-02 14:50:00,5.87,5.88,5.87,5.87,367200.0,5.1521,5.1609,5.1521,5.1521,367200.0
2011-08-02 15:00:00,5.87,5.88,5.87,5.87,342400.0,5.1521,5.1609,5.1521,5.1521,342400.0
2011-08-02 15:10:00,5.87,5.88,5.85,5.87,832000.0,5.1521,5.1609,5.1346,5.1521,832000.0
2011-08-02 15:20:00,5.87,5.87,5.85,5.86,607200.0,5.1521,5.1521,5.1346,5.1434,607200.0
2011-08-02 15:30:00,5.86,5.87,5.86,5.86,751200.0,5.1434,5.1521,5.1434,5.1434,751200.0
2011-08-02 15:40:00,5.86,5.86,5.84,5.84,881600.0,5.1434,5.1434,5.1258,5.1258,881600.0
2011-08-02 15:50:00,5.84,5.84,5.81,5.82,1256800.0,5.1258,5.1258,5.0995,5.1082,1256800.0
2011-08-03 09:30:00,5.81,5.81,5.73,5.74,713600.0,5.0995,5.0995,5.0293,5.038,713600.0
2011-08-03 09:40:00,5.73,5.74,5.67,5.69,1311200.0,5.0293,5.038,4.9766,4.9941,1311200.0
2011-08-03 09:50:00,5.69,5.74,5.67,5.74,1324000.0,4.9941,5.038,4.9766,5.038,1324000.0
2011-08-03 10:00:00,5.74,5.76,5.73,5.76,514400.0,5.038,5.0556,5.0293,5.0556,514400.0
2011-08-03 10:10:00,5.76,5.76,5.74,5.75,303200.0,5.0556,5.0556,5.038,5.0468,303200.0
2011-08-03 10:20:00,5.74,5.74,5.71,5.73,244800.0,5.038,5.038,5.0117,5.0293,244800.0
2011-08-03 10:30:00,5.73,5.73,5.66,5.69,444000.0,5.0293,5.0293,4.9678,4.9941,444000.0
2011-08-03 10:40:00,5.69,5.71,5.68,5.7,357600.0,4.9941,5.0117,4.9854,5.0029,357600.0
2011-08-03 10:50:00,5.7,5.74,5.69,5.74,249600.0,5.0029,5.038,4.9941,5.038,249600.0
2011-08-03 11:00:00,5.74,5.77,5.74,5.75,292800.0,5.038,5.0644,5.038,5.0468,292800.0
2011-08-03 11:10:00,5.74,5.8,5.74,5.8,280800.0,5.038,5.0907,5.038,5.0907,280800.0
2011-08-03 11:20:00,5.8,5.8,5.78,5.79,228000.0,5.0907,5.0907,5.0731,5.0819,228000.0
2011-08-03 11:30:00,5.79,5.81,5.78,5.8,159200.0,5.0819,5.0995,5.0731,5.0907,159200.0
2011-08-03 11:40:00,5.81,5.81,5.78,5.78,166400.0,5.0995,5.0995,5.0731,5.0731,166400.0
2011-08-03 11:50:00,5.78,5.79,5.78,5.78,128800.0,5.0731,5.0819,5.0731,5.0731,128800.0
2011-08-03 12:00:00,5.78,5.78,5.76,5.78,350400.0,5.0731,5.0731,5.0556,5.0731,350400.0
2011-08-03 12:10:00,5.78,5.78,5.77,5.77,240800.0,5.0731,5.0731,5.0644,5.0644,240800.0
2011-08-03 12:20:00,5.77,5.77,5.76,5.77,144000.0,5.0644,5.0644,5.0556,5.0644,144000.0
2011-08-03 12:30:00,5.77,5.79,5.77,5.79,188800.0,5.0644,5.0819,5.0644,5.0819,188800.0
2011-08-03 12:40:00,5.79,5.79,5.78,5.78,111200.0,5.0819,5.0819,5.0731,5.0731,111200.0
2011-08-03 12:50:00,5.79,5.79,5.78,5.78,237600.0,5.0819,5.0819,5.0731,5.0731,237600.0
2011-08-03 13:00:00,5.78,5.78,5.77,5.77,152800.0,5.0731,5.0731,5.0644,5.0644,152800.0
2011-08-03 13:10:00,5.77,5.79,5.77,5.79,239200.0,5.0644,5.0819,5.0644,5.0819,239200.0
2011-08-03 13:20:00,5.79,5.81,5.79,5.8,323200.0,5.0819,5.0995,5.0819,5.0907,323200.0
2011-08-03 13:30:00,5.8,5.84,5.8,5.84,294400.0,5.0907,5.1258,5.0907,5.1258,294400.0
2011-08-03 13:40:00,5.84,5.87,5.83,5.85,336800.0,5.1258,5.1521,5.117,5.1346,336800.0
2011-08-03 13:50:00,5.85,5.85,5.83,5.84,196800.0,5.1346,5.1346,5.117,5.1258,196800.0
2011-08-03 14:00:00,5.84,5.85,5.84,5.84,508800.0,5.1258,5.1346,5.1258,5.1258,508800.0
2011-08-03 14:10:00,5.84,5.86,5.84,5.84,437600.0,5.1258,5.1434,5.1258,5.1258,437600.0
2011-08-03 14:20:00,5.84,5.85,5.83,5.83,428800.0,5.1258,5.1346,5.117,5.117,428800.0
2011-08-03 14:30:00,5.83,5.84,5.83,5.84,273600.0,5.117,5.1258,5.117,5.1258,273600.0
2011-08-03 14:40:00,5.84,5.85,5.83,5.85,372800.0,5.1258,5.1346,5.117,5.1346,372800.0
2011-08-03 14:50:00,5.85,5.86,5.84,5.85,472800.0,5.1346,5.1434,5.1258,5.1346,472800.0
2011-08-03 15:00:00,5.85,5.86,5.84,5.84,432800.0,5.1346,5.1434,5.1258,5.1258,432800.0
2011-08-03 15:10:00,5.84,5.85,5.83,5.84,789600.0,5.1258,5.1346,5.117,5.1258,789600.0
2011-08-03 15:20:00,5.84,5.86,5.84,5.85,568800.0,5.1258,5.1434,5.1258,5.1346,568800.0
2011-08-03 15:30:00,5.85,5.85,5.84,5.85,534400.0,5.1346,5.1346,5.1258,5.1346,534400.0
2011-08-03 15:40:00,5.85,5.87,5.85,5.86,1317600.0,5.1346,5.1521,5.1346,5.1434,1317600.0
2011-08-03 15:50:00,5.86,5.89,5.86,5.88,2760000.0,5.1434,5.1697,5.1434,5.1609,2760000.0
2011-08-04 09:30:00,5.8,5.8,5.77,5.79,284800.0,5.0907,5.0907,5.0644,5.0819,284800.0
2011-08-04 09:40:00,5.79,5.8,5.76,5.76,390400.0,5.0819,5.0907,5.0556,5.0556,390400.0
2011-08-04 09:50:00,5.75,5.78,5.75,5.78,143200.0,5.0468,5.0731,5.0468,5.0731,143200.0
2011-08-04 10:00:00,5.78,5.78,5.76,5.77,192800.0,5.0731,5.0731,5.0556,5.0644,192800.0
2011-08-04 10:10:00,5.77,5.77,5.74,5.74,315200.0,5.0644,5.0644,5.038,5.038,315200.0
2011-08-04 10:20:00,5.74,5.79,5.74,5.77,177600.0,5.038,5.0819,5.038,5.0644,177600.0
2011-08-04 10:30:00,5.77,5.79,5.76,5.77,176800.0,5.0644,5.0819,5.0556,5.0644,176800.0
2011-08-04 10:40:00,5.77,5.77,5.73,5.75,241600.0,5.0644,5.0644,5.0293,5.0468,241600.0
2011-08-04 10:50:00,5.75,5.76,5.72,5.73,334400.0,5.0468,5.0556,5.0205,5.0293,334400.0
2011-08-04 11:00:00,5.73,5.75,5.72,5.73,285600.0,5.0293,5.0468,5.0205,5.0293,285600.0
2011-08-04 11:10:00,5.73,5.74,5.71,5.74,220800.0,5.0293,5.038,5.0117,5.038,220800.0
2011-08-04 11:20:00,5.73,5.74,5.67,5.67,680800.0,5.0293,5.038,4.9766,4.9766,680800.0
2011-08-04 11:30:00,5.68,5.69,5.67,5.68,376800.0,4.9854,4.9941,4.9766,4.9854,376800.0
2011-08-04 11:40:00,5.68,5.68,5.61,5.61,883200.0,4.9854,4.9854,4.9239,4.9239,883200.0
2011-08-04 11:50:00,5.61,5.62,5.61,5.61,720000.0,4.9239,4.9327,4.9239,4.9239,720000.0
2011-08-04 12:00:00,5.61,5.63,5.61,5.62,537600.0,4.9239,4.9415,4.9239,4.9327,537600.0
2011-08-04 12:10:00,5.62,5.65,5.61,5.62,402400.0,4.9327,4.959,4.9239,4.9327,402400.0
2011-08-04 12:20:00,5.62,5.63,5.61,5.62,530400.0,4.9327,4.9415,4.9239,4.9327,530400.0
2011-08-04 12:30:00,5.63,5.64,5.62,5.63,1254400.0,4.9415,4.9503,4.9327,4.9415,1254400.0
2011-08-04 12:40:00,5.63,5.64,5.62,5.63,455200.0,4.9415,4.9503,4.9327,4.9415,455200.0
2011-08-04 12:50:00,5.63,5.64,5.62,5.63,440000.0,4.9415,4.9503,4.9327,4.9415,440000.0
2011-08-04 13:00:00,5.63,5.64,5.62,5.62,517600.0,4.9415,4.9503,4.9327,4.9327,517600.0
2011-08-04 13:10:00,5.62,5.63,5.61,5.61,242400.0,4.9327,4.9415,4.9239,4.9239,242400.0
2011-08-04 13:20:00,5.61,5.63,5.61,5.62,273600.0,4.9239,4.9415,4.9239,4.9327,273600.0
2011-08-04 13:30:00,5.62,5.63,5.62,5.63,185600.0,4.9327,4.9415,4.9327,4.9415,185600.0
2011-08-04 13:40:00,5.63,5.63,5.59,5.6,437600.0,4.9415,4.9415,4.9064,4.9151,437600.0
2011-08-04 13:50:00,5.6,5.62,5.6,5.61,656800.0,4.9151,4.9327,4.9151,4.9239,656800.0
2011-08-04 14:00:00,5.61,5.61,5.59,5.61,471200.0,4.9239,4.9239,4.9064,4.9239,471200.0
2011-08-04 14:10:00,5.6,5.61,5.6,5.6,761600.0,4.9151,4.9239,4.9151,4.9151,761600.0
2011-08-04 14:20:00,5.6,5.61,5.58,5.59,640800.0,4.9151,4.9239,4.8976,4.9064,640800.0
2011-08-04 14:30:00,5.59,5.61,5.57,5.61,965600.0,4.9064,4.9239,4.8888,4.9239,965600.0
2011-08-04 14:40:00,5.61,5.61,5.6,5.6,902400.0,4.9239,4.9239,4.9151,4.9151,902400.0
2011-08-04 14:50:00,5.6,5.61,5.59,5.6,742400.0,4.9151,4.9239,4.9064,4.9151,742400.0
2011-08-04 15:00:00,5.59,5.6,5.58,5.58,1100000.0,4.9064,4.9151,4.8976,4.8976,1100000.0
2011-08-04 15:10:00,5.58,5.59,5.53,5.54,1013600.0,4.8976,4.9064,4.8537,4.8625,1013600.0
2011-08-04 15:20:00,5.54,5.54,5.51,5.51,672800.0,4.8625,4.8625,4.8362,4.8362,672800.0
2011-08-04 15:30:00,5.51,5.51,5.49,5.5,871200.0,4.8362,4.8362,4.8186,4.8274,871200.0
2011-08-04 15:40:00,5.5,5.5,5.46,5.47,1201600.0,4.8274,4.8274,4.7923,4.801,1201600.0
2011-08-04 15:50:00,5.47,5.47,5.44,5.45,1987200.0,4.801,4.801,4.7747,4.7835,1987200.0
2011-08-05 09:30:00,5.54,5.61,5.54,5.6,1831200.0,4.8625,4.9239,4.8625,4.9151,1831200.0
2011-08-05 09:40:00,5.61,5.62,5.54,5.58,1276000.0,4.9239,4.9327,4.8625,4.8976,1276000.0
2011-08-05 09:50:00,5.58,5.59,5.49,5.51,2060800.0,4.8976,4.9064,4.8186,4.8362,2060800.0
2011-08-05 10:00:00,5.5,5.51,5.43,5.47,2249600.0,4.8274,4.8362,4.7659,4.801,2249600.0
2011-08-05 10:10:00,5.47,5.55,5.45,5.54,1844800.0,4.801,4.8713,4.7835,4.8625,1844800.0
2011-08-05 10:20:00,5.54,5.55,5.51,5.52,897600.0,4.8625,4.8713,4.8362,4.8449,897600.0
2011-08-05 10:30:00,5.51,5.52,5.46,5.48,482400.0,4.8362,4.8449,4.7923,4.8098,482400.0
2011-08-05 10:40:00,5.48,5.51,5.47,5.49,1052000.0,4.8098,4.8362,4.801,4.8186,1052000.0
2011-08-05 10:50:00,5.49,5.5,5.48,5.5,447200.0,4.8186,4.8274,4.8098,4.8274,447200.0
2011-08-05 11:00:00,5.5,5.5,5.46,5.47,424000.0,4.8274,4.8274,4.7923,4.801,424000.0
2011-08-05 11:10:00,5.47,5.47,5.43,5.45,595200.0,4.801,4.801,4.7659,4.7835,595200.0
2011-08-05 11:20:00,5.45,5.48,5.42,5.46,488000.0,4.7835,4.8098,4.7572,4.7923,488000.0
2011-08-05 11:30:00,5.46,5.46,5.43,5.43,584800.0,4.7923,4.7923,4.7659,4.7659,584800.0
2011-08-05 11:40:00,5.43,5.43,5.37,5.37,366400.0,4.7659,4.7659,4.7133,4.7133,366400.0
2011-08-05 11:50:00,5.37,5.38,5.33,5.35,599200.0,4.7133,4.7221,4.6782,4.6957,599200.0
2011-08-05 12:00:00,5.35,5.37,5.31,5.33,1244800.0,4.6957,4.7133,4.6606,4.6782,1244800.0
2011-08-05 12:10:00,5.33,5.44,5.33,5.41,685600.0,4.6782,4.7747,4.6782,4.7484,685600.0
2011-08-05 12:20:00,5.41,5.45,5.4,5.41,611200.0,4.7484,4.7835,4.7396,4.7484,611200.0
2011-08-05 12:30:00,5.42,5.46,5.4,5.44,1017600.0,4.7572,4.7923,4.7396,4.7747,1017600.0
2011-08-05 12:40:00,5.44,5.52,5.42,5.52,797600.0,4.7747,4.8449,4.7572,4.8449,797600.0
2011-08-05 12:50:00,5.51,5.54,5.47,5.49,1177600.0,4.8362,4.8625,4.801,4.8186,1177600.0
2011-08-05 13:00:00,5.48,5.52,5.43,5.47,821600.0,4.8098,4.8449,4.7659,4.801,821600.0
2011-08-05 13:10:00,5.47,5.51,5.47,5.5,432000.0,4.801,4.8362,4.801,4.8274,432000.0
2011-08-05 13:20:00,5.5,5.52,5.49,5.5,327200.0,4.8274,4.8449,4.8186,4.8274,327200.0
2011-08-05 13:30:00,5.5,5.51,5.48,5.48,622400.0,4.8274,4.8362,4.8098,4.8098,622400.0
2011-08-05 13:40:00,5.48,5.5,5.46,5.48,501600.0,4.8098,4.8274,4.7923,4.8098,501600.0
2011-08-05 13:50:00,5.49,5.53,5.48,5.5,577600.0,4.8186,4.8537,4.8098,4.8274,577600.0
2011-08-05 14:00:00,5.5,5.5,5.45,5.45,1247200.0,4.8274,4.8274,4.7835,4.7835,1247200.0
2011-08-05 14:10:00,5.45,5.46,5.43,5.46,378400.0,4.7835,4.7923,4.7659,4.7923,378400.0
2011-08-05 14:20:00,5.46,5.49,5.46,5.47,448000.0,4.7923,4.8186,4.7923,4.801,448000.0
2011-08-05 14:30:00,5.47,5.47,5.45,5.47,377600.0,4.801,4.801,4.7835,4.801,377600.0
2011-08-05 14:40:00,5.47,5.47,5.45,5.45,438400.0,4.801,4.801,4.7835,4.7835,438400.0
2011-08-05 14:50:00,5.45,5.45,5.42,5.43,704800.0,4.7835,4.7835,4.7572,4.7659,704800.0
2011-08-05 15:00:00,5.43,5.44,5.36,5.36,1041600.0,4.7659,4.7747,4.7045,4.7045,1041600.0
2011-08-05 15:10:00,5.36,5.41,5.36,5.41,917600.0,4.7045,4.7484,4.7045,4.7484,917600.0
2011-08-05 15:20:00,5.41,5.43,5.39,5.39,1060000.0,4.7484,4.7659,4.7308,4.7308,1060000.0
2011-08-05 15:30:00,5.39,5.44,5.39,5.44,1054400.0,4.7308,4.7747,4.7308,4.7747,1054400.0
2011-08-05 15:40:00,5.44,5.45,5.42,5.43,1328800.0,4.7747,4.7835,4.7572,4.7659,1328800.0
2011-08-05 15:50:00,5.42,5.44,5.41,5.42,1321600.0,4.7572,4.7747,4.7484,4.7572,1321600.0
2011-08-08 09:30:00,5.29,5.35,5.25,5.33,383200.0,4.6431,4.6957,4.608,4.6782,383200.0
2011-08-08 09:40:00,5.34,5.36,5.31,5.32,279200.0,4.6869,4.7045,4.6606,4.6694,279200.0
2011-08-08 09:50:00,5.31,5.34,5.27,5.33,713600.0,4.6606,4.6869,4.6255,4.6782,713600.0
2011-08-08 10:00:00,5.33,5.33,5.31,5.32,625600.0,4.6782,4.6782,4.6606,4.6694,625600.0
2011-08-08 10:10:00,5.32,5.32,5.28,5.29,1025600.0,4.6694,4.6694,4.6343,4.6431,1025600.0
2011-08-08 10:20:00,5.28,5.28,5.23,5.24,516800.0,4.6343,4.6343,4.5904,4.5992,516800.0
2011-08-08 10:30:00,5.24,5.26,5.21,5.25,574400.0,4.5992,4.6167,4.5728,4.608,574400.0
2011-08-08 10:40:00,5.25,5.29,5.25,5.29,537600.0,4.608,4.6431,4.608,4.6431,537600.0
2011-08-08 10:50:00,5.29,5.29,5.26,5.27,400000.0,4.6431,4.6431,4.6167,4.6255,400000.0
2011-08-08 11:00:00,5.27,5.34,5.26,5.34,402400.0,4.6255,4.6869,4.6167,4.6869,402400.0
2011-08-08 11:10:00,5.34,5.37,5.33,5.34,379200.0,4.6869,4.7133,4.6782,4.6869,379200.0
2011-08-08 11:20:00,5.34,5.34,5.32,5.33,348800.0,4.6869,4.6869,4.6694,4.6782,348800.0
2011-08-08 11:30:00,5.33,5.34,5.31,5.34,540000.0,4.6782,4.6869,4.6606,4.6869,540000.0
2011-08-08 11:40:00,5.34,5.36,5.32,5.36,550400.0,4.6869,4.7045,4.6694,4.7045,550400.0
2011-08-08 11:50:00,5.36,5.38,5.35,5.36,427200.0,4.7045,4.7221,4.6957,4.7045,427200.0
2011-08-08 12:00:00,5.36,5.36,5.31,5.34,398400.0,4.7045,4.7045,4.6606,4.6869,398400.0
2011-08-08 12:10:00,5.33,5.35,5.32,5.33,434400.0,4.6782,4.6957,4.6694,4.6782,434400.0
2011-08-08 12:20:00,5.32,5.35,5.32,5.33,340000.0,4.6694,4.6957,4.6694,4.6782,340000.0
2011-08-08 12:30:00,5.33,5.35,5.33,5.33,352000.0,4.6782,4.6957,4.6782,4.6782,352000.0
2011-08-08 12:40:00,5.33,5.36,5.32,5.35,714400.0,4.6782,4.7045,4.6694,4.6957,714400.0
2011-08-08 12:50:00,5.35,5.36,5.31,5.31,467200.0,4.6957,4.7045,4.6606,4.6606,467200.0
2011-08-08 13:00:00,5.31,5.32,5.3,5.3,454400.0,4.6606,4.6694,4.6518,4.6518,454400.0
2011-08-08 13:10:00,5.3,5.31,5.28,5.3,331200.0,4.6518,4.6606,4.6343,4.6518,331200.0
2011-08-08 13:20:00,5.3,5.32,5.29,5.31,686400.0,4.6518,4.6694,4.6431,4.6606,686400.0
2011-08-08 13:30:00,5.31,5.32,5.27,5.27,462400.0,4.6606,4.6694,4.6255,4.6255,462400.0
2011-08-08 13:40:00,5.27,5.27,5.24,5.25,382400.0,4.6255,4.6255,4.5992,4.608,382400.0
2011-08-08 13:50:00,5.25,5.27,5.22,5.23,564000.0,4.608,4.6255,4.5816,4.5904,564000.0
2011-08-08 14:00:00,5.23,5.26,5.22,5.23,812000.0,4.5904,4.6167,4.5816,4.5904,812000.0
2011-08-08 14:10:00,5.23,5.25,5.2,5.22,537600.0,4.5904,4.608,4.5641,4.5816,537600.0
2011-08-08 14:20:00,5.22,5.22,5.14,5.19,794400.0,4.5816,4.5816,4.5114,4.5553,794400.0
2011-08-08 14:30:00,5.19,5.23,5.18,5.19,672000.0,4.5553,4.5904,4.5465,4.5553,672000.0
2011-08-08 14:40:00,5.2,5.22,5.17,5.18,688800.0,4.5641,4.5816,4.5377,4.5465,688800.0
2011-08-08 14:50:00,5.19,5.2,5.17,5.18,582400.0,4.5553,4.5641,4.5377,4.5465,582400.0
2011-08-08 15:00:00,5.18,5.22,5.17,5.22,519200.0,4.5465,4.5816,4.5377,4.5816,519200.0
2011-08-08 15:10:00,5.22,5.29,5.21,5.28,917600.0,4.5816,4.6431,4.5728,4.6343,917600.0
2011-08-08 15:20:00,5.27,5.29,5.22,5.23,844800.0,4.6255,4.6431,4.5816,4.5904,844800.0
2011-08-08 15:30:00,5.23,5.25,5.21,5.24,1108000.0,4.5904,4.608,4.5728,4.5992,1108000.0
2011-08-08 15:40:00,5.25,5.26,5.17,5.18,1436800.0,4.608,4.6167,4.5377,4.5465,1436800.0
2011-08-08 15:50:00,5.18,5.19,5.15,5.15,1812800.0,4.5465,4.5553,4.5202,4.5202,1812800.0
2011-08-09 09:30:00,5.24,5.24,5.16,5.21,896800.0,4.5992,4.5992,4.529,4.5728,896800.0
2011-08-09 09:40:00,5.21,5.26,5.19,5.26,2172800.0,4.5728,4.6167,4.5553,4.6167,2172800.0
2011-08-09 09:50:00,5.26,5.36,5.25,5.34,825600.0,4.6167,4.7045,4.608,4.6869,825600.0
2011-08-09 10:00:00,5.34,5.39,5.33,5.34,1122400.0,4.6869,4.7308,4.6782,4.6869,1122400.0
2011-08-09 10:10:00,5.34,5.37,5.33,5.37,787200.0,4.6869,4.7133,4.6782,4.7133,787200.0
2011-08-09 10:20:00,5.38,5.41,5.35,5.41,636800.0,4.7221,4.7484,4.6957,4.7484,636800.0
2011-08-09 10:30:00,5.41,5.43,5.39,5.41,764800.0,4.7484,4.7659,4.7308,4.7484,764800.0
2011-08-09 10:40:00,5.4,5.43,5.38,5.41,2241600.0,4.7396,4.7659,4.7221,4.7484,2241600.0
2011-08-09 10:50:00,5.4,5.44,5.4,5.42,1388800.0,4.7396,4.7747,4.7396,4.7572,1388800.0
2011-08-09 11:00:00,5.42,5.43,5.36,5.37,1727200.0,4.7572,4.7659,4.7045,4.7133,1727200.0
2011-08-09 11:10:00,5.37,5.39,5.34,5.39,625600.0,4.7133,4.7308,4.6869,4.7308,625600.0
2011-08-09 11:20:00,5.39,5.42,5.39,5.41,772000.0,4.7308,4.7572,4.7308,4.7484,772000.0
2011-08-09 11:30:00,5.41,5.42,5.4,5.41,516000.0,4.7484,4.7572,4.7396,4.7484,516000.0
2011-08-09 11:40:00,5.41,5.43,5.4,5.4,370400.0,4.7484,4.7659,4.7396,4.7396,370400.0
2011-08-09 11:50:00,5.4,5.43,5.4,5.43,344000.0,4.7396,4.7659,4.7396,4.7659,344000.0
2011-08-09 12:00:00,5.42,5.43,5.41,5.43,311200.0,4.7572,4.7659,4.7484,4.7659,311200.0
2011-08-09 12:10:00,5.43,5.43,5.4,5.4,341600.0,4.7659,4.7659,4.7396,4.7396,341600.0
2011-08-09 12:20:00,5.41,5.41,5.4,5.41,271200.0,4.7484,4.7484,4.7396,4.7484,271200.0
2011-08-09 12:30:00,5.41,5.42,5.41,5.42,209600.0,4.7484,4.7572,4.7484,4.7572,209600.0
2011-08-09 12:40:00,5.42,5.42,5.39,5.4,228000.0,4.7572,4.7572,4.7308,4.7396,228000.0
2011-08-09 12:50:00,5.39,5.39,5.37,5.37,730400.0,4.7308,4.7308,4.7133,4.7133,730400.0
2011-08-09 13:00:00,5.37,5.38,5.35,5.37,693600.0,4.7133,4.7221,4.6957,4.7133,693600.0
2011-08-09 13:10:00,5.37,5.39,5.37,5.38,232000.0,4.7133,4.7308,4.7133,4.7221,232000.0
2011-08-09 13:20:00,5.38,5.39,5.38,5.38,261600.0,4.7221,4.7308,4.7221,4.7221,261600.0
2011-08-09 13:30:00,5.38,5.38,5.35,5.36,269600.0,4.7221,4.7221,4.6957,4.7045,269600.0
2011-08-09 13:40:00,5.35,5.36,5.34,5.34,249600.0,4.6957,4.7045,4.6869,4.6869,249600.0
2011-08-09 13:50:00,5.34,5.37,5.34,5.37,913600.0,4.6869,4.7133,4.6869,4.7133,913600.0
2011-08-09 14:00:00,5.37,5.38,5.35,5.35,657600.0,4.7133,4.7221,4.6957,4.6957,657600.0
2011-08-09 14:10:00,5.35,5.39,5.34,5.35,1246400.0,4.6957,4.7308,4.6869,4.6957,1246400.0
2011-08-09 14:20:00,5.35,5.35,5.23,5.35,1280800.0,4.6957,4.6957,4.5904,4.6957,1280800.0
2011-08-09 14:30:00,5.35,5.36,5.27,5.28,1271200.0,4.6957,4.7045,4.6255,4.6343,1271200.0
2011-08-09 14:40:00,5.28,5.28,5.19,5.26,1354400.0,4.6343,4.6343,4.5553,4.6167,1354400.0
2011-08-09 14:50:00,5.26,5.33,5.26,5.31,1188000.0,4.6167,4.6782,4.6167,4.6606,1188000.0
2011-08-09 15:00:00,5.31,5.34,5.29,5.33,1104000.0,4.6606,4.6869,4.6431,4.6782,1104000.0
2011-08-09 15:10:00,5.33,5.44,5.32,5.42,1274400.0,4.6782,4.7747,4.6694,4.7572,1274400.0
2011-08-09 15:20:00,5.42,5.43,5.4,5.42,1338400.0,4.7572,4.7659,4.7396,4.7572,1338400.0
2011-08-09 15:30:00,5.42,5.43,5.39,5.43,1116800.0,4.7572,4.7659,4.7308,4.7659,1116800.0
2011-08-09 15:40:00,5.43,5.51,5.43,5.5,1362400.0,4.7659,4.8362,4.7659,4.8274,1362400.0
2011-08-09 15:50:00,5.51,5.52,5.49,5.52,3744000.0,4.8362,4.8449,4.8186,4.8449,3744000.0
2011-08-10 09:30:00,5.4,5.4,5.35,5.38,265600.0,4.7396,4.7396,4.6957,4.7221,265600.0
2011-08-10 09:40:00,5.38,5.43,5.38,5.41,523200.0,4.7221,4.7659,4.7221,4.7484,523200.0
2011-08-10 09:50:00,5.41,5.43,5.37,5.37,411200.0,4.7484,4.7659,4.7133,4.7133,411200.0
2011-08-10 10:00:00,5.37,5.39,5.33,5.34,593600.0,4.7133,4.7308,4.6782,4.6869,593600.0
2011-08-10 10:10:00,5.34,5.34,5.28,5.31,835200.0,4.6869,4.6869,4.6343,4.6606,835200.0
2011-08-10 10:20:00,5.31,5.33,5.28,5.31,560000.0,4.6606,4.6782,4.6343,4.6606,560000.0
2011-08-10 10:30:00,5.31,5.38,5.3,5.33,756000.0,4.6606,4.7221,4.6518,4.6782,756000.0
2011-08-10 10:40:00,5.33,5.35,5.29,5.31,596000.0,4.6782,4.6957,4.6431,4.6606,596000.0
2011-08-10 10:50:00,5.31,5.32,5.27,5.31,432000.0,4.6606,4.6694,4.6255,4.6606,432000.0
2011-08-10 11:00:00,5.31,5.31,5.27,5.29,484000.0,4.6606,4.6606,4.6255,4.6431,484000.0
2011-08-10 11:10:00,5.29,5.33,5.29,5.31,311200.0,4.6431,4.6782,4.6431,4.6606,311200.0
2011-08-10 11:20:00,5.31,5.31,5.29,5.29,338400.0,4.6606,4.6606,4.6431,4.6431,338400.0
2011-08-10 11:30:00,5.29,5.32,5.29,5.3,404000.0,4.6431,4.6694,4.6431,4.6518,404000.0
2011-08-10 11:40:00,5.3,5.33,5.29,5.31,428800.0,4.6518,4.6782,4.6431,4.6606,428800.0
2011-08-10 11:50:00,5.31,5.35,5.31,5.33,261600.0,4.6606,4.6957,4.6606,4.6782,261600.0
2011-08-10 12:00:00,5.33,5.37,5.32,5.35,304000.0,4.6782,4.7133,4.6694,4.6957,304000.0
2011-08-10 12:10:00,5.34,5.37,5.34,5.37,303200.0,4.6869,4.7133,4.6869,4.7133,303200.0
2011-08-10 12:20:00,5.37,5.37,5.33,5.33,275200.0,4.7133,4.7133,4.6782,4.6782,275200.0
2011-08-10 12:30:00,5.33,5.35,5.32,5.32,412000.0,4.6782,4.6957,4.6694,4.6694,412000.0
2011-08-10 12:40:00,5.33,5.34,5.31,5.33,288800.0,4.6782,4.6869,4.6606,4.6782,288800.0
2011-08-10 12:50:00,5.33,5.37,5.33,5.37,269600.0,4.6782,4.7133,4.6782,4.7133,269600.0
2011-08-10 13:00:00,5.37,5.38,5.35,5.37,474400.0,4.7133,4.7221,4.6957,4.7133,474400.0
2011-08-10 13:10:00,5.37,5.38,5.34,5.35,444000.0,4.7133,4.7221,4.6869,4.6957,444000.0
2011-08-10 13:20:00,5.35,5.38,5.33,5.37,369600.0,4.6957,4.7221,4.6782,4.7133,369600.0
2011-08-10 13:30:00,5.36,5.37,5.35,5.36,297600.0,4.7045,4.7133,4.6957,4.7045,297600.0
2011-08-10 13:40:00,5.36,5.4,5.35,5.4,449600.0,4.7045,4.7396,4.6957,4.7396,449600.0
2011-08-10 13:50:00,5.4,5.42,5.39,5.42,375200.0,4.7396,4.7572,4.7308,4.7572,375200.0
2011-08-10 14:00:00,5.42,5.44,5.4,5.43,395200.0,4.7572,4.7747,4.7396,4.7659,395200.0
2011-08-10 14:10:00,5.43,5.47,5.42,5.43,548000.0,4.7659,4.801,4.7572,4.7659,548000.0
2011-08-10 14:20:00,5.43,5.46,5.43,5.43,312800.0,4.7659,4.7923,4.7659,4.7659,312800.0
2011-08-10 14:30:00,5.43,5.44,5.4,5.4,386400.0,4.7659,4.7747,4.7396,4.7396,386400.0
2011-08-10 14:40:00,5.4,5.44,5.4,5.41,428000.0,4.7396,4.7747,4.7396,4.7484,428000.0
2011-08-10 14:50:00,5.41,5.41,5.38,5.38,480800.0,4.7484,4.7484,4.7221,4.7221,480800.0
2011-08-10 15:00:00,5.38,5.4,5.36,5.36,846400.0,4.7221,4.7396,4.7045,4.7045,846400.0
2011-08-10 15:10:00,5.36,5.39,5.35,5.38,1348800.0,4.7045,4.7308,4.6957,4.7221,1348800.0
2011-08-10 15:20:00,5.38,5.41,5.36,5.37,679200.0,4.7221,4.7484,4.7045,4.7133,679200.0
2011-08-10 15:30:00,5.37,5.38,5.34,5.38,1613600.0,4.7133,4.7221,4.6869,4.7221,1613600.0
2011-08-10 15:40:00,5.38,5.39,5.36,5.37,1868000.0,4.7221,4.7308,4.7045,4.7133,1868000.0
2011-08-10 15:50:00,5.37,5.38,5.31,5.32,3555200.0,4.7133,4.7221,4.6606,4.6694,3555200.0
2011-08-11 09:30:00,5.35,5.47,5.34,5.41,510400.0,4.6957,4.801,4.6869,4.7484,510400.0
2011-08-11 09:40:00,5.42,5.45,5.39,5.41,402400.0,4.7572,4.7835,4.7308,4.7484,402400.0
2011-08-11 09:50:00,5.41,5.45,5.39,5.44,416000.0,4.7484,4.7835,4.7308,4.7747,416000.0
2011-08-11 10:00:00,5.44,5.48,5.44,5.46,528800.0,4.7747,4.8098,4.7747,4.7923,528800.0
2011-08-11 10:10:00,5.46,5.53,5.43,5.51,587200.0,4.7923,4.8537,4.7659,4.8362,587200.0
2011-08-11 10:20:00,5.52,5.55,5.49,5.51,496000.0,4.8449,4.8713,4.8186,4.8362,496000.0
2011-08-11 10:30:00,5.51,5.54,5.5,5.54,539200.0,4.8362,4.8625,4.8274,4.8625,539200.0
2011-08-11 10:40:00,5.54,5.62,5.53,5.61,651200.0,4.8625,4.9327,4.8537,4.9239,651200.0
2011-08-11 10:50:00,5.61,5.66,5.6,5.61,1776800.0,4.9239,4.9678,4.9151,4.9239,1776800.0
2011-08-11 11:00:00,5.61,5.62,5.59,5.61,636000.0,4.9239,4.9327,4.9064,4.9239,636000.0
2011-08-11 11:10:00,5.61,5.61,5.57,5.6,584000.0,4.9239,4.9239,4.8888,4.9151,584000.0
2011-08-11 11:20:00,5.6,5.6,5.57,5.6,352800.0,4.9151,4.9151,4.8888,4.9151,352800.0
2011-08-11 11:30:00,5.6,5.61,5.56,5.57,494400.0,4.9151,4.9239,4.88,4.8888,494400.0
2011-08-11 11:40:00,5.57,5.6,5.57,5.59,373600.0,4.8888,4.9151,4.8888,4.9064,373600.0
2011-08-11 11:50:00,5.59,5.62,5.59,5.59,565600.0,4.9064,4.9327,4.9064,4.9064,565600.0
2011-08-11 12:00:00,5.59,5.62,5.59,5.61,623200.0,4.9064,4.9327,4.9064,4.9239,623200.0
2011-08-11 12:10:00,5.6,5.61,5.58,5.59,225600.0,4.9151,4.9239,4.8976,4.9064,225600.0
2011-08-11 12:20:00,5.6,5.61,5.57,5.58,235200.0,4.9151,4.9239,4.8888,4.8976,235200.0
2011-08-11 12:30:00,5.58,5.62,5.58,5.61,336000.0,4.8976,4.9327,4.8976,4.9239,336000.0
2011-08-11 12:40:00,5.61,5.67,5.61,5.67,908000.0,4.9239,4.9766,4.9239,4.9766,908000.0
2011-08-11 12:50:00,5.67,5.72,5.66,5.72,603200.0,4.9766,5.0205,4.9678,5.0205,603200.0
2011-08-11 13:00:00,5.72,5.72,5.66,5.67,473600.0,5.0205,5.0205,4.9678,4.9766,473600.0
2011-08-11 13:10:00,5.67,5.67,5.65,5.65,388800.0,4.9766,4.9766,4.959,4.959,388800.0
2011-08-11 13:20:00,5.65,5.66,5.64,5.65,554400.0,4.959,4.9678,4.9503,4.959,554400.0
2011-08-11 13:30:00,5.65,5.67,5.63,5.65,320000.0,4.959,4.9766,4.9415,4.959,320000.0
2011-08-11 13:40:00,5.65,5.66,5.63,5.66,439200.0,4.959,4.9678,4.9415,4.9678,439200.0
2011-08-11 13:50:00,5.66,5.69,5.66,5.68,412000.0,4.9678,4.9941,4.9678,4.9854,412000.0
2011-08-11 14:00:00,5.68,5.69,5.67,5.68,500800.0,4.9854,4.9941,4.9766,4.9854,500800.0
2011-08-11 14:10:00,5.68,5.72,5.68,5.69,497600.0,4.9854,5.0205,4.9854,4.9941,497600.0
2011-08-11 14:20:00,5.69,5.73,5.69,5.72,466400.0,4.9941,5.0293,4.9941,5.0205,466400.0
2011-08-11 14:30:00,5.72,5.72,5.7,5.72,528800.0,5.0205,5.0205,5.0029,5.0205,528800.0
2011-08-11 14:40:00,5.72,5.72,5.71,5.72,383200.0,5.0205,5.0205,5.0117,5.0205,383200.0
2011-08-11 14:50:00,5.71,5.75,5.71,5.74,528800.0,5.0117,5.0468,5.0117,5.038,528800.0
2011-08-11 15:00:00,5.74,5.77,5.74,5.75,704000.0,5.038,5.0644,5.038,5.0468,704000.0
2011-08-11 15:10:00,5.75,5.8,5.75,5.79,700000.0,5.0468,5.0907,5.0468,5.0819,700000.0
2011-08-11 15:20:00,5.79,5.81,5.78,5.8,766400.0,5.0819,5.0995,5.0731,5.0907,766400.0
2011-08-11 15:30:00,5.8,5.83,5.79,5.8,1084800.0,5.0907,5.117,5.0819,5.0907,1084800.0
2011-08-11 15:40:00,5.8,5.83,5.8,5.8,1481600.0,5.0907,5.117,5.0907,5.0907,1481600.0
2011-08-11 15:50:00,5.8,5.81,5.75,5.76,1846400.0,5.0907,5.0995,5.0468,5.0556,1846400.0
2011-08-12 09:30:00,5.79,5.8,5.77,5.78,276000.0,5.0819,5.0907,5.0644,5.0731,276000.0
2011-08-12 09:40:00,5.78,5.83,5.77,5.83,231200.0,5.0731,5.117,5.0644,5.117,231200.0
2011-08-12 09:50:00,5.82,5.82,5.74,5.75,328800.0,5.1082,5.1082,5.038,5.0468,328800.0
2011-08-12 10:00:00,5.75,5.75,5.71,5.73,388800.0,5.0468,5.0468,5.0117,5.0293,388800.0
2011-08-12 10:10:00,5.74,5.76,5.72,5.75,396800.0,5.038,5.0556,5.0205,5.0468,396800.0
2011-08-12 10:20:00,5.75,5.77,5.72,5.77,422400.0,5.0468,5.0644,5.0205,5.0644,422400.0
2011-08-12 10:30:00,5.77,5.79,5.76,5.79,456000.0,5.0644,5.0819,5.0556,5.0819,456000.0
2011-08-12 10:40:00,5.79,5.79,5.75,5.79,732800.0,5.0819,5.0819,5.0468,5.0819,732800.0
2011-08-12 10:50:00,5.78,5.8,5.76,5.79,678400.0,5.0731,5.0907,5.0556,5.0819,678400.0
2011-08-12 11:00:00,5.8,5.82,5.79,5.81,365600.0,5.0907,5.1082,5.0819,5.0995,365600.0
2011-08-12 11:10:00,5.81,5.83,5.81,5.83,388800.0,5.0995,5.117,5.0995,5.117,388800.0
2011-08-12 11:20:00,5.83,5.85,5.81,5.84,480800.0,5.117,5.1346,5.0995,5.1258,480800.0
2011-08-12 11:30:00,5.84,5.87,5.84,5.85,561600.0,5.1258,5.1521,5.1258,5.1346,561600.0
2011-08-12 11:40:00,5.85,5.87,5.83,5.86,395200.0,5.1346,5.1521,5.117,5.1434,395200.0
2011-08-12 11:50:00,5.86,5.87,5.84,5.86,232000.0,5.1434,5.1521,5.1258,5.1434,232000.0
2011-08-12 12:00:00,5.86,5.86,5.84,5.85,196000.0,5.1434,5.1434,5.1258,5.1346,196000.0
2011-08-12 12:10:00,5.85,5.86,5.82,5.86,460800.0,5.1346,5.1434,5.1082,5.1434,460800.0
2011-08-12 12:20:00,5.86,5.86,5.83,5.86,489600.0,5.1434,5.1434,5.117,5.1434,489600.0
2011-08-12 12:30:00,5.86,5.88,5.84,5.84,715200.0,5.1434,5.1609,5.1258,5.1258,715200.0
2011-08-12 12:40:00,5.85,5.86,5.82,5.82,293600.0,5.1346,5.1434,5.1082,5.1082,293600.0
2011-08-12 12:50:00,5.82,5.85,5.82,5.84,168800.0,5.1082,5.1346,5.1082,5.1258,168800.0
2011-08-12 13:00:00,5.84,5.85,5.83,5.83,230400.0,5.1258,5.1346,5.117,5.117,230400.0
2011-08-12 13:10:00,5.83,5.84,5.83,5.83,144800.0,5.117,5.1258,5.117,5.117,144800.0
2011-08-12 13:20:00,5.83,5.84,5.82,5.83,232000.0,5.117,5.1258,5.1082,5.117,232000.0
2011-08-12 13:30:00,5.83,5.84,5.82,5.84,252000.0,5.117,5.1258,5.1082,5.1258,252000.0
2011-08-12 13:40:00,5.84,5.86,5.84,5.86,222400.0,5.1258,5.1434,5.1258,5.1434,222400.0
2011-08-12 13:50:00,5.86,5.86,5.85,5.85,155200.0,5.1434,5.1434,5.1346,5.1346,155200.0
2011-08-12 14:00:00,5.85,5.86,5.85,5.86,161600.0,5.1346,5.1434,5.1346,5.1434,161600.0
2011-08-12 14:10:00,5.86,5.86,5.82,5.83,233600.0,5.1434,5.1434,5.1082,5.117,233600.0
2011-08-12 14:20:00,5.83,5.83,5.8,5.81,356800.0,5.117,5.117,5.0907,5.0995,356800.0
2011-08-12 14:30:00,5.81,5.81,5.78,5.79,281600.0,5.0995,5.0995,5.0731,5.0819,281600.0
2011-08-12 14:40:00,5.79,5.82,5.79,5.81,208800.0,5.0819,5.1082,5.0819,5.0995,208800.0
2011-08-12 14:50:00,5.81,5.81,5.8,5.81,172000.0,5.0995,5.0995,5.0907,5.0995,172000.0
2011-08-12 15:00:00,5.81,5.83,5.8,5.8,215200.0,5.0995,5.117,5.0907,5.0907,215200.0
2011-08-12 15:10:00,5.8,5.81,5.79,5.8,240800.0,5.0907,5.0995,5.0819,5.0907,240800.0
2011-08-12 15:20:00,5.8,5.82,5.8,5.81,274400.0,5.0907,5.1082,5.0907,5.0995,274400.0
2011-08-12 15:30:00,5.81,5.81,5.79,5.8,363200.0,5.0995,5.0995,5.0819,5.0907,363200.0
2011-08-12 15:40:00,5.8,5.82,5.8,5.81,443200.0,5.0907,5.1082,5.0907,5.0995,443200.0
2011-08-12 15:50:00,5.81,5.82,5.8,5.81,540800.0,5.0995,5.1082,5.0907,5.0995,540800.0
2011-08-15 09:30:00,5.86,5.9,5.85,5.89,138400.0,5.1434,5.1785,5.1346,5.1697,138400.0
2011-08-15 09:40:00,5.89,5.89,5.85,5.86,195200.0,5.1697,5.1697,5.1346,5.1434,195200.0
2011-08-15 09:50:00,5.86,5.87,5.82,5.82,144800.0,5.1434,5.1521,5.1082,5.1082,144800.0
2011-08-15 10:00:00,5.83,5.84,5.82,5.84,232000.0,5.117,5.1258,5.1082,5.1258,232000.0
2011-08-15 10:10:00,5.83,5.86,5.83,5.85,151200.0,5.117,5.1434,5.117,5.1346,151200.0
2011-08-15 10:20:00,5.86,5.86,5.84,5.86,180000.0,5.1434,5.1434,5.1258,5.1434,180000.0
2011-08-15 10:30:00,5.86,5.87,5.86,5.87,191200.0,5.1434,5.1521,5.1434,5.1521,191200.0
2011-08-15 10:40:00,5.87,5.87,5.85,5.86,167200.0,5.1521,5.1521,5.1346,5.1434,167200.0
2011-08-15 10:50:00,5.86,5.87,5.85,5.85,209600.0,5.1434,5.1521,5.1346,5.1346,209600.0
2011-08-15 11:00:00,5.85,5.86,5.83,5.83,272000.0,5.1346,5.1434,5.117,5.117,272000.0
2011-08-15 11:10:00,5.83,5.85,5.78,5.79,244800.0,5.117,5.1346,5.0731,5.0819,244800.0
2011-08-15 11:20:00,5.79,5.8,5.78,5.78,208800.0,5.0819,5.0907,5.0731,5.0731,208800.0
2011-08-15 11:30:00,5.78,5.79,5.77,5.79,176800.0,5.0731,5.0819,5.0644,5.0819,176800.0
2011-08-15 11:40:00,5.79,5.8,5.79,5.79,272000.0,5.0819,5.0907,5.0819,5.0819,272000.0
2011-08-15 11:50:00,5.79,5.79,5.78,5.78,192800.0,5.0819,5.0819,5.0731,5.0731,192800.0
2011-08-15 12:00:00,5.78,5.8,5.78,5.78,227200.0,5.0731,5.0907,5.0731,5.0731,227200.0
2011-08-15 12:10:00,5.78,5.79,5.78,5.79,101600.0,5.0731,5.0819,5.0731,5.0819,101600.0
2011-08-15 12:20:00,5.79,5.79,5.78,5.79,170400.0,5.0819,5.0819,5.0731,5.0819,170400.0
2011-08-15 12:30:00,5.79,5.8,5.78,5.8,116800.0,5.0819,5.0907,5.0731,5.0907,116800.0
2011-08-15 12:40:00,5.8,5.8,5.79,5.79,135200.0,5.0907,5.0907,5.0819,5.0819,135200.0
2011-08-15 12:50:00,5.79,5.81,5.79,5.81,140800.0,5.0819,5.0995,5.0819,5.0995,140800.0
2011-08-15 13:00:00,5.81,5.82,5.81,5.81,109600.0,5.0995,5.1082,5.0995,5.0995,109600.0
2011-08-15 13:10:00,5.81,5.81,5.8,5.81,197600.0,5.0995,5.0995,5.0907,5.0995,197600.0
2011-08-15 13:20:00,5.81,5.82,5.81,5.82,189600.0,5.0995,5.1082,5.0995,5.1082,189600.0
2011-08-15 13:30:00,5.82,5.83,5.81,5.82,99200.0,5.1082,5.117,5.0995,5.1082,99200.0
2011-08-15 13:40:00,5.82,5.84,5.81,5.84,376000.0,5.1082,5.1258,5.0995,5.1258,376000.0
2011-08-15 13:50:00,5.83,5.84,5.83,5.84,88000.0,5.117,5.1258,5.117,5.1258,88000.0
2011-08-15 14:00:00,5.84,5.84,5.83,5.83,76800.0,5.1258,5.1258,5.117,5.117,76800.0
2011-08-15 14:10:00,5.83,5.84,5.83,5.84,144800.0,5.117,5.1258,5.117,5.1258,144800.0
2011-08-15 14:20:00,5.84,5.86,5.84,5.85,289600.0,5.1258,5.1434,5.1258,5.1346,289600.0
2011-08-15 14:30:00,5.85,5.86,5.84,5.84,199200.0,5.1346,5.1434,5.1258,5.1258,199200.0
2011-08-15 14:40:00,5.84,5.85,5.84,5.85,113600.0,5.1258,5.1346,5.1258,5.1346,113600.0
2011-08-15 14:50:00,5.85,5.87,5.85,5.87,235200.0,5.1346,5.1521,5.1346,5.1521,235200.0
2011-08-15 15:00:00,5.87,5.87,5.86,5.87,96800.0,5.1521,5.1521,5.1434,5.1521,96800.0
2011-08-15 15:10:00,5.87,5.87,5.86,5.87,206400.0,5.1521,5.1521,5.1434,5.1521,206400.0
2011-08-15 15:20:00,5.87,5.88,5.86,5.87,504000.0,5.1521,5.1609,5.1434,5.1521,504000.0
2011-08-15 15:30:00,5.87,5.9,5.87,5.9,602400.0,5.1521,5.1785,5.1521,5.1785,602400.0
2011-08-15 15:40:00,5.9,5.9,5.89,5.89,638400.0,5.1785,5.1785,5.1697,5.1697,638400.0
2011-08-15 15:50:00,5.89,5.91,5.89,5.9,644000.0,5.1697,5.1872,5.1697,5.1785,644000.0
2011-08-16 09:30:00,5.83,5.85,5.8,5.83,218400.0,5.117,5.1346,5.0907,5.117,218400.0
2011-08-16 09:40:00,5.84,5.85,5.8,5.8,150400.0,5.1258,5.1346,5.0907,5.0907,150400.0
2011-08-16 09:50:00,5.79,5.83,5.78,5.82,221600.0,5.0819,5.117,5.0731,5.1082,221600.0
2011-08-16 10:00:00,5.82,5.83,5.79,5.81,277600.0,5.1082,5.117,5.0819,5.0995,277600.0
2011-08-16 10:10:00,5.81,5.83,5.8,5.83,214400.0,5.0995,5.117,5.0907,5.117,214400.0
2011-08-16 10:20:00,5.83,5.85,5.82,5.85,225600.0,5.117,5.1346,5.1082,5.1346,225600.0
2011-08-16 10:30:00,5.85,5.85,5.83,5.85,95200.0,5.1346,5.1346,5.117,5.1346,95200.0
2011-08-16 10:40:00,5.85,5.85,5.83,5.84,154400.0,5.1346,5.1346,5.117,5.1258,154400.0
2011-08-16 10:50:00,5.84,5.86,5.83,5.86,293600.0,5.1258,5.1434,5.117,5.1434,293600.0
2011-08-16 11:00:00,5.86,5.86,5.84,5.85,144800.0,5.1434,5.1434,5.1258,5.1346,144800.0
2011-08-16 11:10:00,5.85,5.85,5.83,5.84,154400.0,5.1346,5.1346,5.117,5.1258,154400.0
2011-08-16 11:20:00,5.84,5.86,5.84,5.86,466400.0,5.1258,5.1434,5.1258,5.1434,466400.0
2011-08-16 11:30:00,5.85,5.87,5.84,5.87,184000.0,5.1346,5.1521,5.1258,5.1521,184000.0
2011-08-16 11:40:00,5.86,5.9,5.86,5.9,245600.0,5.1434,5.1785,5.1434,5.1785,245600.0
2011-08-16 11:50:00,5.9,5.9,5.89,5.9,133600.0,5.1785,5.1785,5.1697,5.1785,133600.0
2011-08-16 12:00:00,5.9,5.91,5.89,5.91,165600.0,5.1785,5.1872,5.1697,5.1872,165600.0
2011-08-16 12:10:00,5.91,5.92,5.87,5.88,404000.0,5.1872,5.196,5.1521,5.1609,404000.0
2011-08-16 12:20:00,5.88,5.88,5.83,5.84,424800.0,5.1609,5.1609,5.117,5.1258,424800.0
2011-08-16 12:30:00,5.84,5.86,5.83,5.86,1117600.0,5.1258,5.1434,5.117,5.1434,1117600.0
2011-08-16 12:40:00,5.86,5.87,5.85,5.86,690400.0,5.1434,5.1521,5.1346,5.1434,690400.0
2011-08-16 12:50:00,5.86,5.87,5.86,5.87,560000.0,5.1434,5.1521,5.1434,5.1521,560000.0
2011-08-16 13:00:00,5.87,5.87,5.8,5.82,791200.0,5.1521,5.1521,5.0907,5.1082,791200.0
2011-08-16 13:10:00,5.82,5.83,5.81,5.81,1004000.0,5.1082,5.117,5.0995,5.0995,1004000.0
2011-08-16 13:20:00,5.81,5.81,5.79,5.79,393600.0,5.0995,5.0995,5.0819,5.0819,393600.0
2011-08-16 13:30:00,5.79,5.8,5.78,5.78,474400.0,5.0819,5.0907,5.0731,5.0731,474400.0
2011-08-16 13:40:00,5.78,5.79,5.77,5.78,503200.0,5.0731,5.0819,5.0644,5.0731,503200.0
2011-08-16 13:50:00,5.78,5.81,5.78,5.8,119200.0,5.0731,5.0995,5.0731,5.0907,119200.0
2011-08-16 14:00:00,5.8,5.82,5.8,5.82,416800.0,5.0907,5.1082,5.0907,5.1082,416800.0
2011-08-16 14:10:00,5.82,5.84,5.82,5.82,107200.0,5.1082,5.1258,5.1082,5.1082,107200.0
2011-08-16 14:20:00,5.82,5.83,5.81,5.82,131200.0,5.1082,5.117,5.0995,5.1082,131200.0
2011-08-16 14:30:00,5.82,5.82,5.8,5.8,153600.0,5.1082,5.1082,5.0907,5.0907,153600.0
2011-08-16 14:40:00,5.8,5.81,5.8,5.81,99200.0,5.0907,5.0995,5.0907,5.0995,99200.0
2011-08-16 14:50:00,5.81,5.81,5.78,5.78,164000.0,5.0995,5.0995,5.0731,5.0731,164000.0
2011-08-16 15:00:00,5.79,5.81,5.78,5.8,132800.0,5.0819,5.0995,5.0731,5.0907,132800.0
2011-08-16 15:10:00,5.81,5.82,5.8,5.82,160800.0,5.0995,5.1082,5.0907,5.1082,160800.0
2011-08-16 15:20:00,5.82,5.85,5.81,5.85,194400.0,5.1082,5.1346,5.0995,5.1346,194400.0
2011-08-16 15:30:00,5.85,5.85,5.84,5.84,235200.0,5.1346,5.1346,5.1258,5.1258,235200.0
2011-08-16 15:40:00,5.84,5.86,5.82,5.83,415200.0,5.1258,5.1434,5.1082,5.117,415200.0
2011-08-16 15:50:00,5.83,5.84,5.81,5.82,422400.0,5.117,5.1258,5.0995,5.1082,422400.0
2011-08-17 09:30:00,5.84,5.84,5.8,5.81,163200.0,5.1258,5.1258,5.0907,5.0995,163200.0
2011-08-17 09:40:00,5.81,5.86,5.81,5.86,57600.0,5.0995,5.1434,5.0995,5.1434,57600.0
2011-08-17 09:50:00,5.86,5.87,5.85,5.87,58400.0,5.1434,5.1521,5.1346,5.1521,58400.0
2011-08-17 10:00:00,5.87,5.87,5.83,5.83,248800.0,5.1521,5.1521,5.117,5.117,248800.0
2011-08-17 10:10:00,5.83,5.84,5.83,5.84,116000.0,5.117,5.1258,5.117,5.1258,116000.0
2011-08-17 10:20:00,5.84,5.85,5.83,5.85,83200.0,5.1258,5.1346,5.117,5.1346,83200.0
2011-08-17 10:30:00,5.85,5.85,5.83,5.85,144800.0,5.1346,5.1346,5.117,5.1346,144800.0
2011-08-17 10:40:00,5.84,5.85,5.83,5.83,102400.0,5.1258,5.1346,5.117,5.117,102400.0
2011-08-17 10:50:00,5.83,5.83,5.8,5.8,120800.0,5.117,5.117,5.0907,5.0907,120800.0
2011-08-17 11:00:00,5.8,5.81,5.79,5.79,143200.0,5.0907,5.0995,5.0819,5.0819,143200.0
2011-08-17 11:10:00,5.79,5.82,5.79,5.8,95200.0,5.0819,5.1082,5.0819,5.0907,95200.0
2011-08-17 11:20:00,5.8,5.8,5.78,5.78,61600.0,5.0907,5.0907,5.0731,5.0731,61600.0
2011-08-17 11:30:00,5.79,5.79,5.77,5.77,86400.0,5.0819,5.0819,5.0644,5.0644,86400.0
2011-08-17 11:40:00,5.77,5.78,5.76,5.77,85600.0,5.0644,5.0731,5.0556,5.0644,85600.0
2011-08-17 11:50:00,5.76,5.77,5.74,5.75,89600.0,5.0556,5.0644,5.038,5.0468,89600.0
2011-08-17 12:00:00,5.75,5.76,5.73,5.74,142400.0,5.0468,5.0556,5.0293,5.038,142400.0
2011-08-17 12:10:00,5.74,5.75,5.73,5.74,78400.0,5.038,5.0468,5.0293,5.038,78400.0
2011-08-17 12:20:00,5.74,5.76,5.74,5.75,49600.0,5.038,5.0556,5.038,5.0468,49600.0
2011-08-17 12:30:00,5.76,5.76,5.75,5.76,71200.0,5.0556,5.0556,5.0468,5.0556,71200.0
2011-08-17 12:40:00,5.76,5.77,5.75,5.77,53600.0,5.0556,5.0644,5.0468,5.0644,53600.0
2011-08-17 12:50:00,5.76,5.77,5.73,5.74,110400.0,5.0556,5.0644,5.0293,5.038,110400.0
2011-08-17 13:00:00,5.73,5.74,5.71,5.72,270400.0,5.0293,5.038,5.0117,5.0205,270400.0
2011-08-17 13:10:00,5.73,5.74,5.73,5.74,79200.0,5.0293,5.038,5.0293,5.038,79200.0
2011-08-17 13:20:00,5.73,5.74,5.7,5.7,421600.0,5.0293,5.038,5.0029,5.0029,421600.0
2011-08-17 13:30:00,5.7,5.71,5.69,5.7,156000.0,5.0029,5.0117,4.9941,5.0029,156000.0
2011-08-17 13:40:00,5.7,5.7,5.68,5.7,100000.0,5.0029,5.0029,4.9854,5.0029,100000.0
2011-08-17 13:50:00,5.7,5.72,5.7,5.71,116800.0,5.0029,5.0205,5.0029,5.0117,116800.0
2011-08-17 14:00:00,5.71,5.73,5.71,5.72,79200.0,5.0117,5.0293,5.0117,5.0205,79200.0
2011-08-17 14:10:00,5.72,5.73,5.72,5.73,212800.0,5.0205,5.0293,5.0205,5.0293,212800.0
2011-08-17 14:20:00,5.73,5.73,5.71,5.71,222400.0,5.0293,5.0293,5.0117,5.0117,222400.0
2011-08-17 14:30:00,5.72,5.72,5.7,5.71,189600.0,5.0205,5.0205,5.0029,5.0117,189600.0
2011-08-17 14:40:00,5.71,5.72,5.7,5.71,167200.0,5.0117,5.0205,5.0029,5.0117,167200.0
2011-08-17 14:50:00,5.71,5.72,5.71,5.72,400800.0,5.0117,5.0205,5.0117,5.0205,400800.0
2011-08-17 15:00:00,5.72,5.72,5.71,5.72,205600.0,5.0205,5.0205,5.0117,5.0205,205600.0
2011-08-17 15:10:00,5.72,5.73,5.72,5.73,272000.0,5.0205,5.0293,5.0205,5.0293,272000.0
2011-08-17 15:20:00,5.73,5.73,5.72,5.72,248800.0,5.0293,5.0293,5.0205,5.0205,248800.0
2011-08-17 15:30:00,5.72,5.72,5.71,5.71,255200.0,5.0205,5.0205,5.0117,5.0117,255200.0
2011-08-17 15:40:00,5.71,5.73,5.71,5.73,408800.0,5.0117,5.0293,5.0117,5.0293,408800.0
2011-08-17 15:50:00,5.73,5.73,5.71,5.72,557600.0,5.0293,5.0293,5.0117,5.0205,557600.0
2011-08-18 09:30:00,5.52,5.53,5.44,5.49,748800.0,4.8449,4.8537,4.7747,4.8186,748800.0
2011-08-18 09:40:00,5.49,5.5,5.47,5.47,380800.0,4.8186,4.8274,4.801,4.801,380800.0
2011-08-18 09:50:00,5.48,5.49,5.46,5.47,432800.0,4.8098,4.8186,4.7923,4.801,432800.0
2011-08-18 10:00:00,5.47,5.47,5.38,5.41,1316000.0,4.801,4.801,4.7221,4.7484,1316000.0
2011-08-18 10:10:00,5.41,5.45,5.38,5.43,323200.0,4.7484,4.7835,4.7221,4.7659,323200.0
2011-08-18 10:20:00,5.42,5.45,5.41,5.43,198400.0,4.7572,4.7835,4.7484,4.7659,198400.0
2011-08-18 10:30:00,5.43,5.44,5.42,5.42,244000.0,4.7659,4.7747,4.7572,4.7572,244000.0
2011-08-18 10:40:00,5.43,5.43,5.4,5.42,293600.0,4.7659,4.7659,4.7396,4.7572,293600.0
2011-08-18 10:50:00,5.43,5.43,5.41,5.42,228000.0,4.7659,4.7659,4.7484,4.7572,228000.0
2011-08-18 11:00:00,5.42,5.42,5.4,5.4,295200.0,4.7572,4.7572,4.7396,4.7396,295200.0
2011-08-18 11:10:00,5.4,5.42,5.4,5.41,248800.0,4.7396,4.7572,4.7396,4.7484,248800.0
2011-08-18 11:20:00,5.41,5.41,5.4,5.41,397600.0,4.7484,4.7484,4.7396,4.7484,397600.0
2011-08-18 11:30:00,5.41,5.44,5.41,5.43,289600.0,4.7484,4.7747,4.7484,4.7659,289600.0
2011-08-18 11:40:00,5.43,5.45,5.42,5.45,68800.0,4.7659,4.7835,4.7572,4.7835,68800.0
2011-08-18 11:50:00,5.44,5.45,5.43,5.43,62400.0,4.7747,4.7835,4.7659,4.7659,62400.0
2011-08-18 12:00:00,5.43,5.43,5.41,5.43,122400.0,4.7659,4.7659,4.7484,4.7659,122400.0
2011-08-18 12:10:00,5.42,5.46,5.42,5.45,132800.0,4.7572,4.7923,4.7572,4.7835,132800.0
2011-08-18 12:20:00,5.45,5.45,5.44,5.44,107200.0,4.7835,4.7835,4.7747,4.7747,107200.0
2011-08-18 12:30:00,5.44,5.44,5.42,5.43,106400.0,4.7747,4.7747,4.7572,4.7659,106400.0
2011-08-18 12:40:00,5.43,5.43,5.42,5.42,70400.0,4.7659,4.7659,4.7572,4.7572,70400.0
2011-08-18 12:50:00,5.42,5.42,5.42,5.42,57600.0,4.7572,4.7572,4.7572,4.7572,57600.0
2011-08-18 13:00:00,5.42,5.43,5.4,5.41,125600.0,4.7572,4.7659,4.7396,4.7484,125600.0
2011-08-18 13:10:00,5.41,5.41,5.39,5.39,130400.0,4.7484,4.7484,4.7308,4.7308,130400.0
2011-08-18 13:20:00,5.4,5.41,5.39,5.41,176000.0,4.7396,4.7484,4.7308,4.7484,176000.0
2011-08-18 13:30:00,5.41,5.41,5.37,5.37,648800.0,4.7484,4.7484,4.7133,4.7133,648800.0
2011-08-18 13:40:00,5.37,5.38,5.37,5.38,538400.0,4.7133,4.7221,4.7133,4.7221,538400.0
2011-08-18 13:50:00,5.38,5.38,5.36,5.37,428000.0,4.7221,4.7221,4.7045,4.7133,428000.0
2011-08-18 14:00:00,5.37,5.39,5.36,5.37,2014400.0,4.7133,4.7308,4.7045,4.7133,2014400.0
2011-08-18 14:10:00,5.37,5.38,5.36,5.37,160000.0,4.7133,4.7221,4.7045,4.7133,160000.0
2011-08-18 14:20:00,5.37,5.38,5.36,5.36,568000.0,4.7133,4.7221,4.7045,4.7045,568000.0
2011-08-18 14:30:00,5.36,5.37,5.35,5.36,755200.0,4.7045,4.7133,4.6957,4.7045,755200.0
2011-08-18 14:40:00,5.36,5.36,5.33,5.33,825600.0,4.7045,4.7045,4.6782,4.6782,825600.0
2011-08-18 14:50:00,5.34,5.34,5.3,5.31,729600.0,4.6869,4.6869,4.6518,4.6606,729600.0
2011-08-18 15:00:00,5.31,5.32,5.29,5.3,736000.0,4.6606,4.6694,4.6431,4.6518,736000.0
2011-08-18 15:10:00,5.3,5.32,5.3,5.31,669600.0,4.6518,4.6694,4.6518,4.6606,669600.0
2011-08-18 15:20:00,5.31,5.32,5.3,5.31,816800.0,4.6606,4.6694,4.6518,4.6606,816800.0
2011-08-18 15:30:00,5.31,5.32,5.3,5.3,985600.0,4.6606,4.6694,4.6518,4.6518,985600.0
2011-08-18 15:40:00,5.3,5.31,5.27,5.28,1100800.0,4.6518,4.6606,4.6255,4.6343,1100800.0
2011-08-18 15:50:00,5.28,5.32,5.28,5.31,2958400.0,4.6343,4.6694,4.6343,4.6606,2958400.0
2011-08-19 09:30:00,5.26,5.35,5.25,5.34,1674400.0,4.6167,4.6957,4.608,4.6869,1674400.0
2011-08-19 09:40:00,5.34,5.4,5.34,5.36,518400.0,4.6869,4.7396,4.6869,4.7045,518400.0
2011-08-19 09:50:00,5.36,5.41,5.34,5.41,393600.0,4.7045,4.7484,4.6869,4.7484,393600.0
2011-08-19 10:00:00,5.42,5.42,5.4,5.41,430400.0,4.7572,4.7572,4.7396,4.7484,430400.0
2011-08-19 10:10:00,5.41,5.44,5.4,5.43,266400.0,4.7484,4.7747,4.7396,4.7659,266400.0
2011-08-19 10:20:00,5.43,5.46,5.42,5.45,285600.0,4.7659,4.7923,4.7572,4.7835,285600.0
2011-08-19 10:30:00,5.45,5.46,5.41,5.42,332800.0,4.7835,4.7923,4.7484,4.7572,332800.0
2011-08-19 10:40:00,5.42,5.43,5.39,5.4,368000.0,4.7572,4.7659,4.7308,4.7396,368000.0
2011-08-19 10:50:00,5.41,5.41,5.39,5.4,179200.0,4.7484,4.7484,4.7308,4.7396,179200.0
2011-08-19 11:00:00,5.4,5.4,5.36,5.36,554400.0,4.7396,4.7396,4.7045,4.7045,554400.0
2011-08-19 11:10:00,5.37,5.37,5.34,5.36,600000.0,4.7133,4.7133,4.6869,4.7045,600000.0
2011-08-19 11:20:00,5.36,5.38,5.35,5.37,459200.0,4.7045,4.7221,4.6957,4.7133,459200.0
2011-08-19 11:30:00,5.37,5.39,5.36,5.38,523200.0,4.7133,4.7308,4.7045,4.7221,523200.0
2011-08-19 11:40:00,5.38,5.4,5.37,5.37,859200.0,4.7221,4.7396,4.7133,4.7133,859200.0
2011-08-19 11:50:00,5.37,5.38,5.36,5.38,588000.0,4.7133,4.7221,4.7045,4.7221,588000.0
2011-08-19 12:00:00,5.38,5.39,5.36,5.38,564000.0,4.7221,4.7308,4.7045,4.7221,564000.0
2011-08-19 12:10:00,5.38,5.38,5.36,5.36,312000.0,4.7221,4.7221,4.7045,4.7045,312000.0
2011-08-19 12:20:00,5.37,5.37,5.36,5.37,250400.0,4.7133,4.7133,4.7045,4.7133,250400.0
2011-08-19 12:30:00,5.37,5.38,5.37,5.37,328000.0,4.7133,4.7221,4.7133,4.7133,328000.0
2011-08-19 12:40:00,5.37,5.39,5.37,5.39,221600.0,4.7133,4.7308,4.7133,4.7308,221600.0
2011-08-19 12:50:00,5.39,5.39,5.37,5.37,219200.0,4.7308,4.7308,4.7133,4.7133,219200.0
2011-08-19 13:00:00,5.37,5.38,5.36,5.38,204000.0,4.7133,4.7221,4.7045,4.7221,204000.0
2011-08-19 13:10:00,5.38,5.4,5.38,5.39,257600.0,4.7221,4.7396,4.7221,4.7308,257600.0
2011-08-19 13:20:00,5.39,5.4,5.36,5.38,356000.0,4.7308,4.7396,4.7045,4.7221,356000.0
2011-08-19 13:30:00,5.38,5.38,5.35,5.36,218400.0,4.7221,4.7221,4.6957,4.7045,218400.0
2011-08-19 13:40:00,5.36,5.36,5.34,5.36,215200.0,4.7045,4.7045,4.6869,4.7045,215200.0
2011-08-19 13:50:00,5.36,5.36,5.35,5.35,186400.0,4.7045,4.7045,4.6957,4.6957,186400.0
2011-08-19 14:00:00,5.36,5.36,5.33,5.33,340000.0,4.7045,4.7045,4.6782,4.6782,340000.0
2011-08-19 14:10:00,5.33,5.34,5.33,5.33,232000.0,4.6782,4.6869,4.6782,4.6782,232000.0
2011-08-19 14:20:00,5.33,5.33,5.32,5.32,322400.0,4.6782,4.6782,4.6694,4.6694,322400.0
2011-08-19 14:30:00,5.32,5.33,5.31,5.33,268000.0,4.6694,4.6782,4.6606,4.6782,268000.0
2011-08-19 14:40:00,5.33,5.35,5.32,5.32,338400.0,4.6782,4.6957,4.6694,4.6694,338400.0
2011-08-19 14:50:00,5.32,5.32,5.3,5.31,313600.0,4.6694,4.6694,4.6518,4.6606,313600.0
2011-08-19 15:00:00,5.31,5.32,5.3,5.3,580000.0,4.6606,4.6694,4.6518,4.6518,580000.0
2011-08-19 15:10:00,5.3,5.31,5.28,5.29,438400.0,4.6518,4.6606,4.6343,4.6431,438400.0
2011-08-19 15:20:00,5.29,5.32,5.29,5.31,624000.0,4.6431,4.6694,4.6431,4.6606,624000.0
2011-08-19 15:30:00,5.31,5.31,5.28,5.29,612800.0,4.6606,4.6606,4.6343,4.6431,612800.0
2011-08-19 15:40:00,5.29,5.3,5.28,5.29,1016800.0,4.6431,4.6518,4.6343,4.6431,1016800.0
2011-08-19 15:50:00,5.29,5.29,5.26,5.27,1715200.0,4.6431,4.6431,4.6167,4.6255,1715200.0
2011-08-22 09:30:00,5.4,5.42,5.38,5.4,1524000.0,4.7396,4.7572,4.7221,4.7396,1524000.0
2011-08-22 09:40:00,5.4,5.43,5.37,5.41,300000.0,4.7396,4.7659,4.7133,4.7484,300000.0
2011-08-22 09:50:00,5.41,5.42,5.38,5.39,244000.0,4.7484,4.7572,4.7221,4.7308,244000.0
2011-08-22 10:00:00,5.39,5.41,5.37,5.38,323200.0,4.7308,4.7484,4.7133,4.7221,323200.0
2011-08-22 10:10:00,5.38,5.4,5.37,5.39,234400.0,4.7221,4.7396,4.7133,4.7308,234400.0
2011-08-22 10:20:00,5.4,5.42,5.39,5.41,391200.0,4.7396,4.7572,4.7308,4.7484,391200.0
2011-08-22 10:30:00,5.42,5.43,5.42,5.43,616800.0,4.7572,4.7659,4.7572,4.7659,616800.0
2011-08-22 10:40:00,5.43,5.43,5.4,5.41,169600.0,4.7659,4.7659,4.7396,4.7484,169600.0
2011-08-22 10:50:00,5.41,5.41,5.38,5.38,185600.0,4.7484,4.7484,4.7221,4.7221,185600.0
2011-08-22 11:00:00,5.38,5.39,5.38,5.39,209600.0,4.7221,4.7308,4.7221,4.7308,209600.0
2011-08-22 11:10:00,5.39,5.39,5.37,5.38,249600.0,4.7308,4.7308,4.7133,4.7221,249600.0
2011-08-22 11:20:00,5.38,5.38,5.35,5.38,504000.0,4.7221,4.7221,4.6957,4.7221,504000.0
2011-08-22 11:30:00,5.38,5.38,5.34,5.34,166400.0,4.7221,4.7221,4.6869,4.6869,166400.0
2011-08-22 11:40:00,5.34,5.35,5.33,5.35,220000.0,4.6869,4.6957,4.6782,4.6957,220000.0
2011-08-22 11:50:00,5.35,5.35,5.33,5.34,130400.0,4.6957,4.6957,4.6782,4.6869,130400.0
2011-08-22 12:00:00,5.34,5.35,5.34,5.35,222400.0,4.6869,4.6957,4.6869,4.6957,222400.0
2011-08-22 12:10:00,5.35,5.35,5.33,5.34,296800.0,4.6957,4.6957,4.6782,4.6869,296800.0
2011-08-22 12:20:00,5.34,5.35,5.32,5.33,200000.0,4.6869,4.6957,4.6694,4.6782,200000.0
2011-08-22 12:30:00,5.33,5.34,5.31,5.32,140800.0,4.6782,4.6869,4.6606,4.6694,140800.0
2011-08-22 12:40:00,5.32,5.36,5.31,5.35,128000.0,4.6694,4.7045,4.6606,4.6957,128000.0
2011-08-22 12:50:00,5.36,5.37,5.34,5.37,363200.0,4.7045,4.7133,4.6869,4.7133,363200.0
2011-08-22 13:00:00,5.37,5.37,5.34,5.34,928800.0,4.7133,4.7133,4.6869,4.6869,928800.0
2011-08-22 13:10:00,5.35,5.35,5.33,5.34,292800.0,4.6957,4.6957,4.6782,4.6869,292800.0
2011-08-22 13:20:00,5.34,5.35,5.33,5.33,220800.0,4.6869,4.6957,4.6782,4.6782,220800.0
2011-08-22 13:30:00,5.34,5.34,5.3,5.31,350400.0,4.6869,4.6869,4.6518,4.6606,350400.0
2011-08-22 13:40:00,5.31,5.32,5.3,5.31,166400.0,4.6606,4.6694,4.6518,4.6606,166400.0
2011-08-22 13:50:00,5.31,5.33,5.3,5.32,195200.0,4.6606,4.6782,4.6518,4.6694,195200.0
2011-08-22 14:00:00,5.32,5.33,5.31,5.32,238400.0,4.6694,4.6782,4.6606,4.6694,238400.0
2011-08-22 14:10:00,5.32,5.34,5.32,5.32,480800.0,4.6694,4.6869,4.6694,4.6694,480800.0
2011-08-22 14:20:00,5.32,5.33,5.31,5.31,332800.0,4.6694,4.6782,4.6606,4.6606,332800.0
2011-08-22 14:30:00,5.31,5.32,5.3,5.31,364000.0,4.6606,4.6694,4.6518,4.6606,364000.0
2011-08-22 14:40:00,5.31,5.32,5.3,5.31,236000.0,4.6606,4.6694,4.6518,4.6606,236000.0
2011-08-22 14:50:00,5.31,5.31,5.28,5.29,169600.0,4.6606,4.6606,4.6343,4.6431,169600.0
2011-08-22 15:00:00,5.28,5.31,5.28,5.3,220800.0,4.6343,4.6606,4.6343,4.6518,220800.0
2011-08-22 15:10:00,5.3,5.31,5.3,5.31,390400.0,4.6518,4.6606,4.6518,4.6606,390400.0
2011-08-22 15:20:00,5.31,5.32,5.3,5.31,875200.0,4.6606,4.6694,4.6518,4.6606,875200.0
2011-08-22 15:30:00,5.31,5.31,5.3,5.3,620000.0,4.6606,4.6606,4.6518,4.6518,620000.0
2011-08-22 15:40:00,5.3,5.32,5.3,5.3,909600.0,4.6518,4.6694,4.6518,4.6518,909600.0
2011-08-22 15:50:00,5.3,5.3,5.28,5.29,823200.0,4.6518,4.6518,4.6343,4.6431,823200.0
2011-08-23 09:30:00,5.32,5.33,5.29,5.29,168800.0,4.6694,4.6782,4.6431,4.6431,168800.0
2011-08-23 09:40:00,5.29,5.32,5.28,5.31,143200.0,4.6431,4.6694,4.6343,4.6606,143200.0
2011-08-23 09:50:00,5.32,5.33,5.3,5.31,114400.0,4.6694,4.6782,4.6518,4.6606,114400.0
2011-08-23 10:00:00,5.31,5.44,5.31,5.43,1219200.0,4.6606,4.7747,4.6606,4.7659,1219200.0
2011-08-23 10:10:00,5.43,5.44,5.39,5.39,268800.0,4.7659,4.7747,4.7308,4.7308,268800.0
2011-08-23 10:20:00,5.39,5.4,5.37,5.39,161600.0,4.7308,4.7396,4.7133,4.7308,161600.0
2011-08-23 10:30:00,5.39,5.4,5.37,5.39,220000.0,4.7308,4.7396,4.7133,4.7308,220000.0
2011-08-23 10:40:00,5.4,5.41,5.39,5.39,280800.0,4.7396,4.7484,4.7308,4.7308,280800.0
2011-08-23 10:50:00,5.39,5.4,5.36,5.36,208000.0,4.7308,4.7396,4.7045,4.7045,208000.0
2011-08-23 11:00:00,5.37,5.37,5.35,5.36,212000.0,4.7133,4.7133,4.6957,4.7045,212000.0
2011-08-23 11:10:00,5.36,5.38,5.35,5.37,157600.0,4.7045,4.7221,4.6957,4.7133,157600.0
2011-08-23 11:20:00,5.37,5.37,5.35,5.36,268800.0,4.7133,4.7133,4.6957,4.7045,268800.0
2011-08-23 11:30:00,5.36,5.39,5.36,5.38,155200.0,4.7045,4.7308,4.7045,4.7221,155200.0
2011-08-23 11:40:00,5.38,5.4,5.38,5.4,184000.0,4.7221,4.7396,4.7221,4.7396,184000.0
2011-08-23 11:50:00,5.4,5.42,5.39,5.42,369600.0,4.7396,4.7572,4.7308,4.7572,369600.0
2011-08-23 12:00:00,5.42,5.42,5.4,5.42,71200.0,4.7572,4.7572,4.7396,4.7572,71200.0
2011-08-23 12:10:00,5.42,5.42,5.41,5.41,136000.0,4.7572,4.7572,4.7484,4.7484,136000.0
2011-08-23 12:20:00,5.41,5.42,5.4,5.41,98400.0,4.7484,4.7572,4.7396,4.7484,98400.0
2011-08-23 12:30:00,5.41,5.43,5.41,5.43,124800.0,4.7484,4.7659,4.7484,4.7659,124800.0
2011-08-23 12:40:00,5.43,5.44,5.42,5.42,134400.0,4.7659,4.7747,4.7572,4.7572,134400.0
2011-08-23 12:50:00,5.42,5.44,5.42,5.43,85600.0,4.7572,4.7747,4.7572,4.7659,85600.0
2011-08-23 13:00:00,5.43,5.45,5.43,5.45,200800.0,4.7659,4.7835,4.7659,4.7835,200800.0
2011-08-23 13:10:00,5.45,5.45,5.43,5.44,180800.0,4.7835,4.7835,4.7659,4.7747,180800.0
2011-08-23 13:20:00,5.44,5.45,5.44,5.44,147200.0,4.7747,4.7835,4.7747,4.7747,147200.0
2011-08-23 13:30:00,5.44,5.45,5.42,5.43,79200.0,4.7747,4.7835,4.7572,4.7659,79200.0
2011-08-23 13:40:00,5.43,5.44,5.42,5.44,98400.0,4.7659,4.7747,4.7572,4.7747,98400.0
2011-08-23 13:50:00,5.44,5.44,5.4,5.42,284000.0,4.7747,4.7747,4.7396,4.7572,284000.0
2011-08-23 14:00:00,5.42,5.43,5.4,5.42,161600.0,4.7572,4.7659,4.7396,4.7572,161600.0
2011-08-23 14:10:00,5.42,5.43,5.4,5.42,179200.0,4.7572,4.7659,4.7396,4.7572,179200.0
2011-08-23 14:20:00,5.42,5.43,5.4,5.43,103200.0,4.7572,4.7659,4.7396,4.7659,103200.0
2011-08-23 14:30:00,5.43,5.45,5.43,5.44,201600.0,4.7659,4.7835,4.7659,4.7747,201600.0
2011-08-23 14:40:00,5.44,5.45,5.43,5.45,86400.0,4.7747,4.7835,4.7659,4.7835,86400.0
2011-08-23 14:50:00,5.45,5.46,5.44,5.45,99200.0,4.7835,4.7923,4.7747,4.7835,99200.0
2011-08-23 15:00:00,5.46,5.5,5.45,5.5,188800.0,4.7923,4.8274,4.7835,4.8274,188800.0
2011-08-23 15:10:00,5.5,5.51,5.49,5.5,219200.0,4.8274,4.8362,4.8186,4.8274,219200.0
2011-08-23 15:20:00,5.5,5.5,5.49,5.49,242400.0,4.8274,4.8274,4.8186,4.8186,242400.0
2011-08-23 15:30:00,5.49,5.5,5.48,5.5,209600.0,4.8186,4.8274,4.8098,4.8274,209600.0
2011-08-23 15:40:00,5.5,5.51,5.48,5.5,412000.0,4.8274,4.8362,4.8098,4.8274,412000.0
2011-08-23 15:50:00,5.5,5.52,5.49,5.52,868000.0,4.8274,4.8449,4.8186,4.8449,868000.0
2011-08-24 09:30:00,5.49,5.5,5.42,5.42,476000.0,4.8186,4.8274,4.7572,4.7572,476000.0
2011-08-24 09:40:00,5.42,5.46,5.4,5.46,256800.0,4.7572,4.7923,4.7396,4.7923,256800.0
2011-08-24 09:50:00,5.46,5.5,5.45,5.49,233600.0,4.7923,4.8274,4.7835,4.8186,233600.0
2011-08-24 10:00:00,5.49,5.51,5.47,5.5,386400.0,4.8186,4.8362,4.801,4.8274,386400.0
2011-08-24 10:10:00,5.51,5.52,5.49,5.5,212000.0,4.8362,4.8449,4.8186,4.8274,212000.0
2011-08-24 10:20:00,5.5,5.5,5.48,5.48,130400.0,4.8274,4.8274,4.8098,4.8098,130400.0
2011-08-24 10:30:00,5.48,5.49,5.45,5.47,236800.0,4.8098,4.8186,4.7835,4.801,236800.0
2011-08-24 10:40:00,5.47,5.48,5.45,5.45,148800.0,4.801,4.8098,4.7835,4.7835,148800.0
2011-08-24 10:50:00,5.45,5.47,5.43,5.43,278400.0,4.7835,4.801,4.7659,4.7659,278400.0
2011-08-24 11:00:00,5.43,5.44,5.42,5.44,164800.0,4.7659,4.7747,4.7572,4.7747,164800.0
2011-08-24 11:10:00,5.44,5.45,5.42,5.43,138400.0,4.7747,4.7835,4.7572,4.7659,138400.0
2011-08-24 11:20:00,5.43,5.46,5.42,5.45,151200.0,4.7659,4.7923,4.7572,4.7835,151200.0
2011-08-24 11:30:00,5.45,5.46,5.44,5.46,120000.0,4.7835,4.7923,4.7747,4.7923,120000.0
2011-08-24 11:40:00,5.47,5.47,5.43,5.44,128000.0,4.801,4.801,4.7659,4.7747,128000.0
2011-08-24 11:50:00,5.45,5.45,5.43,5.43,82400.0,4.7835,4.7835,4.7659,4.7659,82400.0
2011-08-24 12:00:00,5.43,5.43,5.4,5.4,228800.0,4.7659,4.7659,4.7396,4.7396,228800.0
2011-08-24 12:10:00,5.41,5.41,5.39,5.4,81600.0,4.7484,4.7484,4.7308,4.7396,81600.0
2011-08-24 12:20:00,5.4,5.41,5.4,5.4,56000.0,4.7396,4.7484,4.7396,4.7396,56000.0
2011-08-24 12:30:00,5.4,5.42,5.4,5.41,143200.0,4.7396,4.7572,4.7396,4.7484,143200.0
2011-08-24 12:40:00,5.41,5.43,5.4,5.41,96800.0,4.7484,4.7659,4.7396,4.7484,96800.0
2011-08-24 12:50:00,5.41,5.43,5.41,5.43,430400.0,4.7484,4.7659,4.7484,4.7659,430400.0
2011-08-24 13:00:00,5.43,5.45,5.42,5.44,132000.0,4.7659,4.7835,4.7572,4.7747,132000.0
2011-08-24 13:10:00,5.44,5.46,5.44,5.46,152800.0,4.7747,4.7923,4.7747,4.7923,152800.0
2011-08-24 13:20:00,5.45,5.48,5.45,5.47,120800.0,4.7835,4.8098,4.7835,4.801,120800.0
2011-08-24 13:30:00,5.47,5.47,5.45,5.46,66400.0,4.801,4.801,4.7835,4.7923,66400.0
2011-08-24 13:40:00,5.45,5.45,5.44,5.45,69600.0,4.7835,4.7835,4.7747,4.7835,69600.0
2011-08-24 13:50:00,5.45,5.45,5.44,5.45,60800.0,4.7835,4.7835,4.7747,4.7835,60800.0
2011-08-24 14:00:00,5.46,5.46,5.44,5.46,273600.0,4.7923,4.7923,4.7747,4.7923,273600.0
2011-08-24 14:10:00,5.46,5.46,5.44,5.44,76000.0,4.7923,4.7923,4.7747,4.7747,76000.0
2011-08-24 14:20:00,5.44,5.45,5.43,5.45,88800.0,4.7747,4.7835,4.7659,4.7835,88800.0
2011-08-24 14:30:00,5.45,5.45,5.44,5.45,88000.0,4.7835,4.7835,4.7747,4.7835,88000.0
2011-08-24 14:40:00,5.46,5.47,5.45,5.46,73600.0,4.7923,4.801,4.7835,4.7923,73600.0
2011-08-24 14:50:00,5.46,5.48,5.46,5.47,162400.0,4.7923,4.8098,4.7923,4.801,162400.0
2011-08-24 15:00:00,5.47,5.48,5.47,5.47,165600.0,4.801,4.8098,4.801,4.801,165600.0
2011-08-24 15:10:00,5.47,5.5,5.47,5.5,137600.0,4.801,4.8274,4.801,4.8274,137600.0
2011-08-24 15:20:00,5.5,5.51,5.49,5.5,128000.0,4.8274,4.8362,4.8186,4.8274,128000.0
2011-08-24 15:30:00,5.5,5.52,5.5,5.51,320800.0,4.8274,4.8449,4.8274,4.8362,320800.0
2011-08-24 15:40:00,5.51,5.53,5.51,5.51,368000.0,4.8362,4.8537,4.8362,4.8362,368000.0
2011-08-24 15:50:00,5.51,5.52,5.51,5.51,762400.0,4.8362,4.8449,4.8362,4.8362,762400.0
2011-08-25 09:30:00,5.52,5.57,5.52,5.55,203200.0,4.8449,4.8888,4.8449,4.8713,203200.0
2011-08-25 09:40:00,5.55,5.56,5.53,5.54,133600.0,4.8713,4.88,4.8537,4.8625,133600.0
2011-08-25 09:50:00,5.54,5.54,5.48,5.5,229600.0,4.8625,4.8625,4.8098,4.8274,229600.0
2011-08-25 10:00:00,5.5,5.5,5.46,5.5,210400.0,4.8274,4.8274,4.7923,4.8274,210400.0
2011-08-25 10:10:00,5.5,5.51,5.48,5.49,303200.0,4.8274,4.8362,4.8098,4.8186,303200.0
2011-08-25 10:20:00,5.49,5.49,5.45,5.47,184800.0,4.8186,4.8186,4.7835,4.801,184800.0
2011-08-25 10:30:00,5.47,5.48,5.44,5.45,310400.0,4.801,4.8098,4.7747,4.7835,310400.0
2011-08-25 10:40:00,5.45,5.47,5.42,5.43,156800.0,4.7835,4.801,4.7572,4.7659,156800.0
2011-08-25 10:50:00,5.43,5.44,5.42,5.44,130400.0,4.7659,4.7747,4.7572,4.7747,130400.0
2011-08-25 11:00:00,5.44,5.46,5.44,5.44,190400.0,4.7747,4.7923,4.7747,4.7747,190400.0
2011-08-25 11:10:00,5.43,5.48,5.43,5.47,246400.0,4.7659,4.8098,4.7659,4.801,246400.0
2011-08-25 11:20:00,5.47,5.5,5.47,5.5,377600.0,4.801,4.8274,4.801,4.8274,377600.0
2011-08-25 11:30:00,5.49,5.5,5.46,5.46,391200.0,4.8186,4.8274,4.7923,4.7923,391200.0
2011-08-25 11:40:00,5.47,5.47,5.46,5.47,269600.0,4.801,4.801,4.7923,4.801,269600.0
2011-08-25 11:50:00,5.48,5.49,5.47,5.49,176800.0,4.8098,4.8186,4.801,4.8186,176800.0
2011-08-25 12:00:00,5.49,5.49,5.47,5.47,160000.0,4.8186,4.8186,4.801,4.801,160000.0
2011-08-25 12:10:00,5.48,5.48,5.46,5.46,126400.0,4.8098,4.8098,4.7923,4.7923,126400.0
2011-08-25 12:20:00,5.45,5.45,5.44,5.44,90400.0,4.7835,4.7835,4.7747,4.7747,90400.0
2011-08-25 12:30:00,5.44,5.44,5.43,5.44,135200.0,4.7747,4.7747,4.7659,4.7747,135200.0
2011-08-25 12:40:00,5.44,5.44,5.42,5.43,180000.0,4.7747,4.7747,4.7572,4.7659,180000.0
2011-08-25 12:50:00,5.43,5.45,5.42,5.45,234400.0,4.7659,4.7835,4.7572,4.7835,234400.0
2011-08-25 13:00:00,5.45,5.46,5.44,5.44,193600.0,4.7835,4.7923,4.7747,4.7747,193600.0
2011-08-25 13:10:00,5.44,5.45,5.44,5.45,103200.0,4.7747,4.7835,4.7747,4.7835,103200.0
2011-08-25 13:20:00,5.45,5.48,5.45,5.47,205600.0,4.7835,4.8098,4.7835,4.801,205600.0
2011-08-25 13:30:00,5.47,5.48,5.47,5.48,190400.0,4.801,4.8098,4.801,4.8098,190400.0
2011-08-25 13:40:00,5.48,5.48,5.46,5.46,88000.0,4.8098,4.8098,4.7923,4.7923,88000.0
2011-08-25 13:50:00,5.46,5.47,5.45,5.47,195200.0,4.7923,4.801,4.7835,4.801,195200.0
2011-08-25 14:00:00,5.47,5.47,5.45,5.46,654400.0,4.801,4.801,4.7835,4.7923,654400.0
2011-08-25 14:10:00,5.46,5.47,5.45,5.47,194400.0,4.7923,4.801,4.7835,4.801,194400.0
2011-08-25 14:20:00,5.47,5.47,5.44,5.45,174400.0,4.801,4.801,4.7747,4.7835,174400.0
2011-08-25 14:30:00,5.45,5.46,5.45,5.45,142400.0,4.7835,4.7923,4.7835,4.7835,142400.0
2011-08-25 14:40:00,5.45,5.45,5.44,5.44,141600.0,4.7835,4.7835,4.7747,4.7747,141600.0
2011-08-25 14:50:00,5.44,5.44,5.42,5.42,203200.0,4.7747,4.7747,4.7572,4.7572,203200.0
2011-08-25 15:00:00,5.42,5.43,5.41,5.43,222400.0,4.7572,4.7659,4.7484,4.7659,222400.0
2011-08-25 15:10:00,5.43,5.46,5.43,5.46,578400.0,4.7659,4.7923,4.7659,4.7923,578400.0
2011-08-25 15:20:00,5.46,5.47,5.43,5.43,320000.0,4.7923,4.801,4.7659,4.7659,320000.0
2011-08-25 15:30:00,5.43,5.44,5.41,5.41,496000.0,4.7659,4.7747,4.7484,4.7484,496000.0
2011-08-25 15:40:00,5.41,5.42,5.39,5.42,600800.0,4.7484,4.7572,4.7308,4.7572,600800.0
2011-08-25 15:50:00,5.41,5.42,5.4,5.41,852800.0,4.7484,4.7572,4.7396,4.7484,852800.0
2011-08-26 09:30:00,5.34,5.39,5.33,5.36,284000.0,4.6869,4.7308,4.6782,4.7045,284000.0
2011-08-26 09:40:00,5.35,5.36,5.32,5.34,250400.0,4.6957,4.7045,4.6694,4.6869,250400.0
2011-08-26 09:50:00,5.34,5.35,5.3,5.33,644000.0,4.6869,4.6957,4.6518,4.6782,644000.0
2011-08-26 10:00:00,5.33,5.34,5.24,5.26,716000.0,4.6782,4.6869,4.5992,4.6167,716000.0
2011-08-26 10:10:00,5.26,5.33,5.25,5.33,309600.0,4.6167,4.6782,4.608,4.6782,309600.0
2011-08-26 10:20:00,5.33,5.4,5.33,5.38,365600.0,4.6782,4.7396,4.6782,4.7221,365600.0
2011-08-26 10:30:00,5.38,5.4,5.37,5.39,332000.0,4.7221,4.7396,4.7133,4.7308,332000.0
2011-08-26 10:40:00,5.39,5.47,5.38,5.46,326400.0,4.7308,4.801,4.7221,4.7923,326400.0
2011-08-26 10:50:00,5.46,5.47,5.42,5.42,299200.0,4.7923,4.801,4.7572,4.7572,299200.0
2011-08-26 11:00:00,5.41,5.46,5.41,5.46,188000.0,4.7484,4.7923,4.7484,4.7923,188000.0
2011-08-26 11:10:00,5.46,5.51,5.45,5.48,342400.0,4.7923,4.8362,4.7835,4.8098,342400.0
2011-08-26 11:20:00,5.48,5.49,5.48,5.49,465600.0,4.8098,4.8186,4.8098,4.8186,465600.0
2011-08-26 11:30:00,5.49,5.5,5.48,5.49,240000.0,4.8186,4.8274,4.8098,4.8186,240000.0
2011-08-26 11:40:00,5.49,5.49,5.48,5.48,117600.0,4.8186,4.8186,4.8098,4.8098,117600.0
2011-08-26 11:50:00,5.48,5.5,5.47,5.5,94400.0,4.8098,4.8274,4.801,4.8274,94400.0
2011-08-26 12:00:00,5.5,5.54,5.5,5.54,139200.0,4.8274,4.8625,4.8274,4.8625,139200.0
2011-08-26 12:10:00,5.54,5.55,5.53,5.53,196000.0,4.8625,4.8713,4.8537,4.8537,196000.0
2011-08-26 12:20:00,5.53,5.56,5.53,5.56,183200.0,4.8537,4.88,4.8537,4.88,183200.0
2011-08-26 12:30:00,5.56,5.56,5.54,5.54,168000.0,4.88,4.88,4.8625,4.8625,168000.0
2011-08-26 12:40:00,5.54,5.55,5.53,5.53,162400.0,4.8625,4.8713,4.8537,4.8537,162400.0
2011-08-26 12:50:00,5.53,5.54,5.53,5.54,139200.0,4.8537,4.8625,4.8537,4.8625,139200.0
2011-08-26 13:00:00,5.54,5.55,5.53,5.54,96000.0,4.8625,4.8713,4.8537,4.8625,96000.0
2011-08-26 13:10:00,5.54,5.56,5.54,5.55,84000.0,4.8625,4.88,4.8625,4.8713,84000.0
2011-08-26 13:20:00,5.55,5.56,5.55,5.56,100800.0,4.8713,4.88,4.8713,4.88,100800.0
2011-08-26 13:30:00,5.56,5.57,5.56,5.56,120000.0,4.88,4.8888,4.88,4.88,120000.0
2011-08-26 13:40:00,5.56,5.57,5.56,5.57,142400.0,4.88,4.8888,4.88,4.8888,142400.0
2011-08-26 13:50:00,5.57,5.58,5.56,5.58,158400.0,4.8888,4.8976,4.88,4.8976,158400.0
2011-08-26 14:00:00,5.58,5.59,5.57,5.57,329600.0,4.8976,4.9064,4.8888,4.8888,329600.0
2011-08-26 14:10:00,5.57,5.57,5.56,5.57,180800.0,4.8888,4.8888,4.88,4.8888,180800.0
2011-08-26 14:20:00,5.57,5.57,5.55,5.55,187200.0,4.8888,4.8888,4.8713,4.8713,187200.0
2011-08-26 14:30:00,5.55,5.55,5.54,5.54,164000.0,4.8713,4.8713,4.8625,4.8625,164000.0
2011-08-26 14:40:00,5.55,5.56,5.54,5.56,123200.0,4.8713,4.88,4.8625,4.88,123200.0
2011-08-26 14:50:00,5.56,5.57,5.56,5.56,151200.0,4.88,4.8888,4.88,4.88,151200.0
2011-08-26 15:00:00,5.57,5.57,5.53,5.53,271200.0,4.8888,4.8888,4.8537,4.8537,271200.0
2011-08-26 15:10:00,5.53,5.54,5.52,5.53,184000.0,4.8537,4.8625,4.8449,4.8537,184000.0
2011-08-26 15:20:00,5.52,5.53,5.51,5.52,272000.0,4.8449,4.8537,4.8362,4.8449,272000.0
2011-08-26 15:30:00,5.52,5.54,5.52,5.54,414400.0,4.8449,4.8625,4.8449,4.8625,414400.0
2011-08-26 15:40:00,5.54,5.56,5.54,5.55,627200.0,4.8625,4.88,4.8625,4.8713,627200.0
2011-08-26 15:50:00,5.55,5.56,5.55,5.56,710400.0,4.8713,4.88,4.8713,4.88,710400.0
2011-08-29 09:30:00,5.64,5.69,5.63,5.67,222400.0,4.9503,4.9941,4.9415,4.9766,222400.0
2011-08-29 09:40:00,5.67,5.68,5.65,5.67,197600.0,4.9766,4.9854,4.959,4.9766,197600.0
2011-08-29 09:50:00,5.67,5.7,5.67,5.7,131200.0,4.9766,5.0029,4.9766,5.0029,131200.0
2011-08-29 10:00:00,5.71,5.71,5.67,5.69,148800.0,5.0117,5.0117,4.9766,4.9941,148800.0
2011-08-29 10:10:00,5.69,5.7,5.68,5.7,64800.0,4.9941,5.0029,4.9854,5.0029,64800.0
2011-08-29 10:20:00,5.71,5.72,5.71,5.71,171200.0,5.0117,5.0205,5.0117,5.0117,171200.0
2011-08-29 10:30:00,5.7,5.72,5.7,5.72,167200.0,5.0029,5.0205,5.0029,5.0205,167200.0
2011-08-29 10:40:00,5.71,5.72,5.71,5.71,111200.0,5.0117,5.0205,5.0117,5.0117,111200.0
2011-08-29 10:50:00,5.71,5.72,5.7,5.71,137600.0,5.0117,5.0205,5.0029,5.0117,137600.0
2011-08-29 11:00:00,5.71,5.71,5.69,5.69,151200.0,5.0117,5.0117,4.9941,4.9941,151200.0
2011-08-29 11:10:00,5.69,5.71,5.69,5.71,112000.0,4.9941,5.0117,4.9941,5.0117,112000.0
2011-08-29 11:20:00,5.71,5.71,5.7,5.7,77600.0,5.0117,5.0117,5.0029,5.0029,77600.0
2011-08-29 11:30:00,5.7,5.71,5.69,5.7,150400.0,5.0029,5.0117,4.9941,5.0029,150400.0
2011-08-29 11:40:00,5.7,5.71,5.7,5.71,81600.0,5.0029,5.0117,5.0029,5.0117,81600.0
2011-08-29 11:50:00,5.71,5.72,5.7,5.72,122400.0,5.0117,5.0205,5.0029,5.0205,122400.0
2011-08-29 12:00:00,5.72,5.73,5.72,5.73,279200.0,5.0205,5.0293,5.0205,5.0293,279200.0
2011-08-29 12:10:00,5.73,5.73,5.72,5.73,135200.0,5.0293,5.0293,5.0205,5.0293,135200.0
2011-08-29 12:20:00,5.73,5.73,5.72,5.73,85600.0,5.0293,5.0293,5.0205,5.0293,85600.0
2011-08-29 12:30:00,5.72,5.73,5.72,5.73,122400.0,5.0205,5.0293,5.0205,5.0293,122400.0
2011-08-29 12:40:00,5.73,5.74,5.73,5.73,467200.0,5.0293,5.038,5.0293,5.0293,467200.0
2011-08-29 12:50:00,5.73,5.74,5.73,5.74,131200.0,5.0293,5.038,5.0293,5.038,131200.0
2011-08-29 13:00:00,5.74,5.75,5.74,5.75,100000.0,5.038,5.0468,5.038,5.0468,100000.0
2011-08-29 13:10:00,5.75,5.76,5.75,5.75,120800.0,5.0468,5.0556,5.0468,5.0468,120800.0
2011-08-29 13:20:00,5.76,5.76,5.75,5.76,108800.0,5.0556,5.0556,5.0468,5.0556,108800.0
2011-08-29 13:30:00,5.76,5.76,5.75,5.76,148800.0,5.0556,5.0556,5.0468,5.0556,148800.0
2011-08-29 13:40:00,5.76,5.76,5.74,5.75,112000.0,5.0556,5.0556,5.038,5.0468,112000.0
2011-08-29 13:50:00,5.75,5.76,5.74,5.75,84000.0,5.0468,5.0556,5.038,5.0468,84000.0
2011-08-29 14:00:00,5.75,5.76,5.75,5.76,91200.0,5.0468,5.0556,5.0468,5.0556,91200.0
2011-08-29 14:10:00,5.76,5.76,5.74,5.74,203200.0,5.0556,5.0556,5.038,5.038,203200.0
2011-08-29 14:20:00,5.75,5.76,5.74,5.76,100000.0,5.0468,5.0556,5.038,5.0556,100000.0
2011-08-29 14:30:00,5.77,5.78,5.77,5.77,97600.0,5.0644,5.0731,5.0644,5.0644,97600.0
2011-08-29 14:40:00,5.77,5.77,5.76,5.77,69600.0,5.0644,5.0644,5.0556,5.0644,69600.0
2011-08-29 14:50:00,5.77,5.77,5.75,5.76,152000.0,5.0644,5.0644,5.0468,5.0556,152000.0
2011-08-29 15:00:00,5.76,5.76,5.75,5.75,278400.0,5.0556,5.0556,5.0468,5.0468,278400.0
2011-08-29 15:10:00,5.75,5.75,5.75,5.75,397600.0,5.0468,5.0468,5.0468,5.0468,397600.0
2011-08-29 15:20:00,5.75,5.75,5.75,5.75,411200.0,5.0468,5.0468,5.0468,5.0468,411200.0
2011-08-29 15:30:00,5.75,5.76,5.75,5.76,379200.0,5.0468,5.0556,5.0468,5.0556,379200.0
2011-08-29 15:40:00,5.76,5.76,5.75,5.75,516000.0,5.0556,5.0556,5.0468,5.0468,516000.0
2011-08-29 15:50:00,5.75,5.77,5.75,5.77,764000.0,5.0468,5.0644,5.0468,5.0644,764000.0
2011-08-30 09:30:00,5.74,5.75,5.72,5.73,173600.0,5.038,5.0468,5.0205,5.0293,173600.0
2011-08-30 09:40:00,5.73,5.78,5.73,5.78,157600.0,5.0293,5.0731,5.0293,5.0731,157600.0
2011-08-30 09:50:00,5.77,5.78,5.76,5.77,220800.0,5.0644,5.0731,5.0556,5.0644,220800.0
2011-08-30 10:00:00,5.76,5.76,5.72,5.74,716000.0,5.0556,5.0556,5.0205,5.038,716000.0
2011-08-30 10:10:00,5.74,5.77,5.73,5.76,292000.0,5.038,5.0644,5.0293,5.0556,292000.0
2011-08-30 10:20:00,5.76,5.79,5.74,5.78,188800.0,5.0556,5.0819,5.038,5.0731,188800.0
2011-08-30 10:30:00,5.78,5.81,5.78,5.8,258400.0,5.0731,5.0995,5.0731,5.0907,258400.0
2011-08-30 10:40:00,5.8,5.8,5.77,5.77,118400.0,5.0907,5.0907,5.0644,5.0644,118400.0
2011-08-30 10:50:00,5.77,5.81,5.77,5.8,179200.0,5.0644,5.0995,5.0644,5.0907,179200.0
2011-08-30 11:00:00,5.8,5.82,5.8,5.81,140800.0,5.0907,5.1082,5.0907,5.0995,140800.0
2011-08-30 11:10:00,5.81,5.82,5.8,5.81,134400.0,5.0995,5.1082,5.0907,5.0995,134400.0
2011-08-30 11:20:00,5.81,5.84,5.81,5.84,141600.0,5.0995,5.1258,5.0995,5.1258,141600.0
2011-08-30 11:30:00,5.84,5.87,5.84,5.86,357600.0,5.1258,5.1521,5.1258,5.1434,357600.0
2011-08-30 11:40:00,5.86,5.87,5.84,5.84,290400.0,5.1434,5.1521,5.1258,5.1258,290400.0
2011-08-30 11:50:00,5.84,5.86,5.84,5.86,158400.0,5.1258,5.1434,5.1258,5.1434,158400.0
2011-08-30 12:00:00,5.86,5.87,5.84,5.84,166400.0,5.1434,5.1521,5.1258,5.1258,166400.0
2011-08-30 12:10:00,5.84,5.84,5.81,5.83,342400.0,5.1258,5.1258,5.0995,5.117,342400.0
2011-08-30 12:20:00,5.84,5.85,5.83,5.84,112800.0,5.1258,5.1346,5.117,5.1258,112800.0
2011-08-30 12:30:00,5.83,5.84,5.83,5.84,127200.0,5.117,5.1258,5.117,5.1258,127200.0
2011-08-30 12:40:00,5.84,5.84,5.81,5.81,160800.0,5.1258,5.1258,5.0995,5.0995,160800.0
2011-08-30 12:50:00,5.82,5.82,5.79,5.8,168000.0,5.1082,5.1082,5.0819,5.0907,168000.0
2011-08-30 13:00:00,5.8,5.81,5.79,5.81,188800.0,5.0907,5.0995,5.0819,5.0995,188800.0
2011-08-30 13:10:00,5.81,5.82,5.8,5.82,209600.0,5.0995,5.1082,5.0907,5.1082,209600.0
2011-08-30 13:20:00,5.82,5.84,5.82,5.83,189600.0,5.1082,5.1258,5.1082,5.117,189600.0
2011-08-30 13:30:00,5.83,5.83,5.8,5.81,171200.0,5.117,5.117,5.0907,5.0995,171200.0
2011-08-30 13:40:00,5.81,5.83,5.81,5.83,243200.0,5.0995,5.117,5.0995,5.117,243200.0
2011-08-30 13:50:00,5.82,5.83,5.81,5.83,330400.0,5.1082,5.117,5.0995,5.117,330400.0
2011-08-30 14:00:00,5.83,5.85,5.82,5.84,636000.0,5.117,5.1346,5.1082,5.1258,636000.0
2011-08-30 14:10:00,5.84,5.88,5.83,5.87,405600.0,5.1258,5.1609,5.117,5.1521,405600.0
2011-08-30 14:20:00,5.87,5.88,5.86,5.88,596800.0,5.1521,5.1609,5.1434,5.1609,596800.0
2011-08-30 14:30:00,5.88,5.88,5.86,5.87,367200.0,5.1609,5.1609,5.1434,5.1521,367200.0
2011-08-30 14:40:00,5.87,5.87,5.86,5.86,384800.0,5.1521,5.1521,5.1434,5.1434,384800.0
2011-08-30 14:50:00,5.86,5.87,5.84,5.86,392800.0,5.1434,5.1521,5.1258,5.1434,392800.0
2011-08-30 15:00:00,5.86,5.87,5.85,5.86,367200.0,5.1434,5.1521,5.1346,5.1434,367200.0
2011-08-30 15:10:00,5.86,5.86,5.84,5.85,261600.0,5.1434,5.1434,5.1258,5.1346,261600.0
2011-08-30 15:20:00,5.85,5.85,5.84,5.85,302400.0,5.1346,5.1346,5.1258,5.1346,302400.0
2011-08-30 15:30:00,5.85,5.87,5.85,5.87,394400.0,5.1346,5.1521,5.1346,5.1521,394400.0
2011-08-30 15:40:00,5.87,5.87,5.83,5.84,1323200.0,5.1521,5.1521,5.117,5.1258,1323200.0
2011-08-30 15:50:00,5.84,5.85,5.8,5.8,2593600.0,5.1258,5.1346,5.0907,5.0907,2593600.0
2011-08-31 09:30:00,5.84,5.9,5.84,5.89,234400.0,5.1258,5.1785,5.1258,5.1697,234400.0
2011-08-31 09:40:00,5.89,5.93,5.88,5.93,556800.0,5.1697,5.2048,5.1609,5.2048,556800.0
2011-08-31 09:50:00,5.93,5.95,5.93,5.95,227200.0,5.2048,5.2223,5.2048,5.2223,227200.0
2011-08-31 10:00:00,5.95,5.96,5.93,5.93,312000.0,5.2223,5.2311,5.2048,5.2048,312000.0
2011-08-31 10:10:00,5.93,5.97,5.93,5.97,439200.0,5.2048,5.2399,5.2048,5.2399,439200.0
2011-08-31 10:20:00,5.97,5.97,5.95,5.95,267200.0,5.2399,5.2399,5.2223,5.2223,267200.0
2011-08-31 10:30:00,5.95,5.96,5.94,5.95,154400.0,5.2223,5.2311,5.2136,5.2223,154400.0
2011-08-31 10:40:00,5.95,5.97,5.95,5.96,382400.0,5.2223,5.2399,5.2223,5.2311,382400.0
2011-08-31 10:50:00,5.96,5.97,5.94,5.94,288800.0,5.2311,5.2399,5.2136,5.2136,288800.0
2011-08-31 11:00:00,5.95,5.95,5.93,5.94,296800.0,5.2223,5.2223,5.2048,5.2136,296800.0
2011-08-31 11:10:00,5.94,5.95,5.93,5.93,182400.0,5.2136,5.2223,5.2048,5.2048,182400.0
2011-08-31 11:20:00,5.93,5.93,5.9,5.92,188000.0,5.2048,5.2048,5.1785,5.196,188000.0
2011-08-31 11:30:00,5.92,5.92,5.91,5.91,92800.0,5.196,5.196,5.1872,5.1872,92800.0
2011-08-31 11:40:00,5.91,5.92,5.89,5.89,128000.0,5.1872,5.196,5.1697,5.1697,128000.0
2011-08-31 11:50:00,5.88,5.89,5.87,5.87,151200.0,5.1609,5.1697,5.1521,5.1521,151200.0
2011-08-31 12:00:00,5.87,5.88,5.87,5.87,368000.0,5.1521,5.1609,5.1521,5.1521,368000.0
2011-08-31 12:10:00,5.87,5.88,5.87,5.87,307200.0,5.1521,5.1609,5.1521,5.1521,307200.0
2011-08-31 12:20:00,5.87,5.89,5.86,5.88,164800.0,5.1521,5.1697,5.1434,5.1609,164800.0
2011-08-31 12:30:00,5.88,5.9,5.88,5.9,77600.0,5.1609,5.1785,5.1609,5.1785,77600.0
2011-08-31 12:40:00,5.9,5.91,5.9,5.9,100800.0,5.1785,5.1872,5.1785,5.1785,100800.0
2011-08-31 12:50:00,5.9,5.92,5.9,5.92,101600.0,5.1785,5.196,5.1785,5.196,101600.0
2011-08-31 13:00:00,5.92,5.93,5.9,5.9,124000.0,5.196,5.2048,5.1785,5.1785,124000.0
2011-08-31 13:10:00,5.9,5.9,5.9,5.9,72000.0,5.1785,5.1785,5.1785,5.1785,72000.0
2011-08-31 13:20:00,5.9,5.9,5.88,5.89,98400.0,5.1785,5.1785,5.1609,5.1697,98400.0
2011-08-31 13:30:00,5.89,5.9,5.88,5.9,208800.0,5.1697,5.1785,5.1609,5.1785,208800.0
2011-08-31 13:40:00,5.91,5.91,5.89,5.89,199200.0,5.1872,5.1872,5.1697,5.1697,199200.0
2011-08-31 13:50:00,5.89,5.89,5.88,5.88,108800.0,5.1697,5.1697,5.1609,5.1609,108800.0
2011-08-31 14:00:00,5.88,5.88,5.86,5.86,123200.0,5.1609,5.1609,5.1434,5.1434,123200.0
2011-08-31 14:10:00,5.86,5.87,5.85,5.86,162400.0,5.1434,5.1521,5.1346,5.1434,162400.0
2011-08-31 14:20:00,5.86,5.88,5.86,5.87,110400.0,5.1434,5.1609,5.1434,5.1521,110400.0
2011-08-31 14:30:00,5.87,5.88,5.85,5.86,342400.0,5.1521,5.1609,5.1346,5.1434,342400.0
2011-08-31 14:40:00,5.86,5.86,5.83,5.85,168800.0,5.1434,5.1434,5.117,5.1346,168800.0
2011-08-31 14:50:00,5.85,5.85,5.82,5.84,181600.0,5.1346,5.1346,5.1082,5.1258,181600.0
2011-08-31 15:00:00,5.84,5.87,5.84,5.86,185600.0,5.1258,5.1521,5.1258,5.1434,185600.0
2011-08-31 15:10:00,5.86,5.86,5.82,5.83,266400.0,5.1434,5.1434,5.1082,5.117,266400.0
2011-08-31 15:20:00,5.83,5.85,5.83,5.85,265600.0,5.117,5.1346,5.117,5.1346,265600.0
2011-08-31 15:30:00,5.85,5.87,5.85,5.86,336000.0,5.1346,5.1521,5.1346,5.1434,336000.0
2011-08-31 15:40:00,5.86,5.89,5.86,5.89,463200.0,5.1434,5.1697,5.1434,5.1697,463200.0
2011-08-31 15:50:00,5.89,5.9,5.86,5.87,1172000.0,5.1697,5.1785,5.1434,5.1521,1172000.0
2011-09-01 09:30:00,5.86,5.87,5.79,5.81,853600.0,5.1434,5.1521,5.0819,5.0995,853600.0
2011-09-01 09:40:00,5.8,5.8,5.79,5.8,264000.0,5.0907,5.0907,5.0819,5.0907,264000.0
2011-09-01 09:50:00,5.79,5.83,5.79,5.83,405600.0,5.0819,5.117,5.0819,5.117,405600.0
2011-09-01 10:00:00,5.83,5.92,5.82,5.89,760800.0,5.117,5.196,5.1082,5.1697,760800.0
2011-09-01 10:10:00,5.88,5.89,5.86,5.86,401600.0,5.1609,5.1697,5.1434,5.1434,401600.0
2011-09-01 10:20:00,5.87,5.87,5.86,5.87,149600.0,5.1521,5.1521,5.1434,5.1521,149600.0
2011-09-01 10:30:00,5.86,5.87,5.83,5.85,612000.0,5.1434,5.1521,5.117,5.1346,612000.0
2011-09-01 10:40:00,5.85,5.87,5.84,5.84,248000.0,5.1346,5.1521,5.1258,5.1258,248000.0
2011-09-01 10:50:00,5.84,5.86,5.84,5.84,280000.0,5.1258,5.1434,5.1258,5.1258,280000.0
2011-09-01 11:00:00,5.84,5.85,5.82,5.82,211200.0,5.1258,5.1346,5.1082,5.1082,211200.0
2011-09-01 11:10:00,5.82,5.83,5.8,5.83,235200.0,5.1082,5.117,5.0907,5.117,235200.0
2011-09-01 11:20:00,5.83,5.84,5.82,5.83,116800.0,5.117,5.1258,5.1082,5.117,116800.0
2011-09-01 11:30:00,5.83,5.84,5.83,5.83,96000.0,5.117,5.1258,5.117,5.117,96000.0
2011-09-01 11:40:00,5.83,5.83,5.8,5.82,236800.0,5.117,5.117,5.0907,5.1082,236800.0
2011-09-01 11:50:00,5.82,5.84,5.81,5.84,318400.0,5.1082,5.1258,5.0995,5.1258,318400.0
2011-09-01 12:00:00,5.84,5.84,5.83,5.84,254400.0,5.1258,5.1258,5.117,5.1258,254400.0
2011-09-01 12:10:00,5.84,5.84,5.82,5.82,60000.0,5.1258,5.1258,5.1082,5.1082,60000.0
2011-09-01 12:20:00,5.83,5.84,5.83,5.84,68000.0,5.117,5.1258,5.117,5.1258,68000.0
2011-09-01 12:30:00,5.84,5.84,5.83,5.83,57600.0,5.1258,5.1258,5.117,5.117,57600.0
2011-09-01 12:40:00,5.84,5.84,5.82,5.82,75200.0,5.1258,5.1258,5.1082,5.1082,75200.0
2011-09-01 12:50:00,5.82,5.83,5.81,5.81,84800.0,5.1082,5.117,5.0995,5.0995,84800.0
2011-09-01 13:00:00,5.81,5.81,5.79,5.79,84800.0,5.0995,5.0995,5.0819,5.0819,84800.0
2011-09-01 13:10:00,5.79,5.81,5.79,5.8,78400.0,5.0819,5.0995,5.0819,5.0907,78400.0
2011-09-01 13:20:00,5.81,5.81,5.79,5.8,77600.0,5.0995,5.0995,5.0819,5.0907,77600.0
2011-09-01 13:30:00,5.8,5.8,5.78,5.79,112800.0,5.0907,5.0907,5.0731,5.0819,112800.0
2011-09-01 13:40:00,5.79,5.79,5.76,5.77,131200.0,5.0819,5.0819,5.0556,5.0644,131200.0
2011-09-01 13:50:00,5.78,5.78,5.75,5.76,500800.0,5.0731,5.0731,5.0468,5.0556,500800.0
2011-09-01 14:00:00,5.76,5.77,5.74,5.75,199200.0,5.0556,5.0644,5.038,5.0468,199200.0
2011-09-01 14:10:00,5.75,5.76,5.74,5.74,204000.0,5.0468,5.0556,5.038,5.038,204000.0
2011-09-01 14:20:00,5.74,5.75,5.73,5.74,290400.0,5.038,5.0468,5.0293,5.038,290400.0
2011-09-01 14:30:00,5.75,5.78,5.75,5.78,218400.0,5.0468,5.0731,5.0468,5.0731,218400.0
2011-09-01 14:40:00,5.78,5.78,5.77,5.78,116000.0,5.0731,5.0731,5.0644,5.0731,116000.0
2011-09-01 14:50:00,5.78,5.78,5.76,5.76,157600.0,5.0731,5.0731,5.0556,5.0556,157600.0
2011-09-01 15:00:00,5.76,5.76,5.73,5.74,208800.0,5.0556,5.0556,5.0293,5.038,208800.0
2011-09-01 15:10:00,5.74,5.76,5.74,5.76,301600.0,5.038,5.0556,5.038,5.0556,301600.0
2011-09-01 15:20:00,5.75,5.77,5.74,5.76,412000.0,5.0468,5.0644,5.038,5.0556,412000.0
2011-09-01 15:30:00,5.76,5.76,5.74,5.74,348000.0,5.0556,5.0556,5.038,5.038,348000.0
2011-09-01 15:40:00,5.74,5.75,5.73,5.74,464800.0,5.038,5.0468,5.0293,5.038,464800.0
2011-09-01 15:50:00,5.74,5.75,5.73,5.73,706400.0,5.038,5.0468,5.0293,5.0293,706400.0
2011-09-02 09:30:00,5.55,5.61,5.55,5.57,492000.0,4.8713,4.9239,4.8713,4.8888,492000.0
2011-09-02 09:40:00,5.57,5.57,5.54,5.57,334400.0,4.8888,4.8888,4.8625,4.8888,334400.0
2011-09-02 09:50:00,5.57,5.58,5.52,5.53,312800.0,4.8888,4.8976,4.8449,4.8537,312800.0
2011-09-02 10:00:00,5.53,5.55,5.51,5.52,981600.0,4.8537,4.8713,4.8362,4.8449,981600.0
2011-09-02 10:10:00,5.52,5.53,5.51,5.51,413600.0,4.8449,4.8537,4.8362,4.8362,413600.0
2011-09-02 10:20:00,5.51,5.51,5.48,5.48,560000.0,4.8362,4.8362,4.8098,4.8098,560000.0
2011-09-02 10:30:00,5.48,5.48,5.43,5.43,604000.0,4.8098,4.8098,4.7659,4.7659,604000.0
2011-09-02 10:40:00,5.43,5.44,5.41,5.41,593600.0,4.7659,4.7747,4.7484,4.7484,593600.0
2011-09-02 10:50:00,5.41,5.44,5.39,5.44,930400.0,4.7484,4.7747,4.7308,4.7747,930400.0
2011-09-02 11:00:00,5.44,5.48,5.44,5.46,1160000.0,4.7747,4.8098,4.7747,4.7923,1160000.0
2011-09-02 11:10:00,5.46,5.51,5.46,5.5,480000.0,4.7923,4.8362,4.7923,4.8274,480000.0
2011-09-02 11:20:00,5.5,5.52,5.5,5.51,223200.0,4.8274,4.8449,4.8274,4.8362,223200.0
2011-09-02 11:30:00,5.51,5.52,5.49,5.51,486400.0,4.8362,4.8449,4.8186,4.8362,486400.0
2011-09-02 11:40:00,5.51,5.51,5.49,5.49,248000.0,4.8362,4.8362,4.8186,4.8186,248000.0
2011-09-02 11:50:00,5.48,5.5,5.48,5.49,189600.0,4.8098,4.8274,4.8098,4.8186,189600.0
2011-09-02 12:00:00,5.49,5.5,5.49,5.49,102400.0,4.8186,4.8274,4.8186,4.8186,102400.0
2011-09-02 12:10:00,5.49,5.5,5.48,5.49,116000.0,4.8186,4.8274,4.8098,4.8186,116000.0
2011-09-02 12:20:00,5.49,5.5,5.48,5.48,77600.0,4.8186,4.8274,4.8098,4.8098,77600.0
2011-09-02 12:30:00,5.48,5.48,5.47,5.47,192800.0,4.8098,4.8098,4.801,4.801,192800.0
2011-09-02 12:40:00,5.47,5.48,5.47,5.48,399200.0,4.801,4.8098,4.801,4.8098,399200.0
2011-09-02 12:50:00,5.48,5.48,5.44,5.45,1813600.0,4.8098,4.8098,4.7747,4.7835,1813600.0
2011-09-02 13:00:00,5.45,5.46,5.43,5.44,226400.0,4.7835,4.7923,4.7659,4.7747,226400.0
2011-09-02 13:10:00,5.44,5.44,5.41,5.41,235200.0,4.7747,4.7747,4.7484,4.7484,235200.0
2011-09-02 13:20:00,5.41,5.41,5.4,5.41,324800.0,4.7484,4.7484,4.7396,4.7484,324800.0
2011-09-02 13:30:00,5.41,5.41,5.4,5.4,273600.0,4.7484,4.7484,4.7396,4.7396,273600.0
2011-09-02 13:40:00,5.4,5.4,5.39,5.4,195200.0,4.7396,4.7396,4.7308,4.7396,195200.0
2011-09-02 13:50:00,5.4,5.41,5.39,5.39,230400.0,4.7396,4.7484,4.7308,4.7308,230400.0
2011-09-02 14:00:00,5.39,5.4,5.38,5.38,239200.0,4.7308,4.7396,4.7221,4.7221,239200.0
2011-09-02 14:10:00,5.38,5.39,5.36,5.36,446400.0,4.7221,4.7308,4.7045,4.7045,446400.0
2011-09-02 14:20:00,5.36,5.37,5.35,5.36,197600.0,4.7045,4.7133,4.6957,4.7045,197600.0
2011-09-02 14:30:00,5.36,5.36,5.34,5.34,360000.0,4.7045,4.7045,4.6869,4.6869,360000.0
2011-09-02 14:40:00,5.34,5.35,5.33,5.33,306400.0,4.6869,4.6957,4.6782,4.6782,306400.0
2011-09-02 14:50:00,5.33,5.35,5.33,5.33,271200.0,4.6782,4.6957,4.6782,4.6782,271200.0
2011-09-02 15:00:00,5.34,5.34,5.33,5.33,480800.0,4.6869,4.6869,4.6782,4.6782,480800.0
2011-09-02 15:10:00,5.33,5.34,5.33,5.34,524800.0,4.6782,4.6869,4.6782,4.6869,524800.0
2011-09-02 15:20:00,5.34,5.36,5.34,5.35,353600.0,4.6869,4.7045,4.6869,4.6957,353600.0
2011-09-02 15:30:00,5.35,5.38,5.35,5.37,632000.0,4.6957,4.7221,4.6957,4.7133,632000.0
2011-09-02 15:40:00,5.37,5.39,5.36,5.37,654400.0,4.7133,4.7308,4.7045,4.7133,654400.0
2011-09-02 15:50:00,5.37,5.38,5.36,5.36,1207200.0,4.7133,4.7221,4.7045,4.7045,1207200.0
2011-09-06 09:30:00,5.2,5.21,5.18,5.18,332000.0,4.5641,4.5728,4.5465,4.5465,332000.0
2011-09-06 09:40:00,5.17,5.19,5.15,5.19,361600.0,4.5377,4.5553,4.5202,4.5553,361600.0
2011-09-06 09:50:00,5.19,5.23,5.19,5.21,251200.0,4.5553,4.5904,4.5553,4.5728,251200.0
2011-09-06 10:00:00,5.21,5.25,5.21,5.23,429600.0,4.5728,4.608,4.5728,4.5904,429600.0
2011-09-06 10:10:00,5.23,5.23,5.2,5.2,514400.0,4.5904,4.5904,4.5641,4.5641,514400.0
2011-09-06 10:20:00,5.2,5.22,5.2,5.21,572800.0,4.5641,4.5816,4.5641,4.5728,572800.0
2011-09-06 10:30:00,5.21,5.21,5.18,5.19,445600.0,4.5728,4.5728,4.5465,4.5553,445600.0
2011-09-06 10:40:00,5.19,5.2,5.19,5.2,202400.0,4.5553,4.5641,4.5553,4.5641,202400.0
2011-09-06 10:50:00,5.2,5.23,5.2,5.23,218400.0,4.5641,4.5904,4.5641,4.5904,218400.0
2011-09-06 11:00:00,5.23,5.24,5.21,5.22,356000.0,4.5904,4.5992,4.5728,4.5816,356000.0
2011-09-06 11:10:00,5.22,5.26,5.22,5.25,412000.0,4.5816,4.6167,4.5816,4.608,412000.0
2011-09-06 11:20:00,5.25,5.26,5.24,5.26,210400.0,4.608,4.6167,4.5992,4.6167,210400.0
2011-09-06 11:30:00,5.26,5.27,5.26,5.26,232800.0,4.6167,4.6255,4.6167,4.6167,232800.0
2011-09-06 11:40:00,5.26,5.26,5.25,5.25,330400.0,4.6167,4.6167,4.608,4.608,330400.0
2011-09-06 11:50:00,5.25,5.27,5.25,5.26,404000.0,4.608,4.6255,4.608,4.6167,404000.0
2011-09-06 12:00:00,5.26,5.29,5.26,5.28,380000.0,4.6167,4.6431,4.6167,4.6343,380000.0
2011-09-06 12:10:00,5.28,5.3,5.27,5.3,243200.0,4.6343,4.6518,4.6255,4.6518,243200.0
2011-09-06 12:20:00,5.3,5.31,5.3,5.31,253600.0,4.6518,4.6606,4.6518,4.6606,253600.0
2011-09-06 12:30:00,5.31,5.32,5.3,5.32,668800.0,4.6606,4.6694,4.6518,4.6694,668800.0
2011-09-06 12:40:00,5.31,5.33,5.31,5.32,405600.0,4.6606,4.6782,4.6606,4.6694,405600.0
2011-09-06 12:50:00,5.32,5.33,5.31,5.32,245600.0,4.6694,4.6782,4.6606,4.6694,245600.0
2011-09-06 13:00:00,5.32,5.33,5.32,5.33,219200.0,4.6694,4.6782,4.6694,4.6782,219200.0
2011-09-06 13:10:00,5.33,5.35,5.33,5.35,297600.0,4.6782,4.6957,4.6782,4.6957,297600.0
2011-09-06 13:20:00,5.35,5.36,5.35,5.35,459200.0,4.6957,4.7045,4.6957,4.6957,459200.0
2011-09-06 13:30:00,5.35,5.36,5.33,5.36,201600.0,4.6957,4.7045,4.6782,4.7045,201600.0
2011-09-06 13:40:00,5.36,5.39,5.35,5.38,188800.0,4.7045,4.7308,4.6957,4.7221,188800.0
2011-09-06 13:50:00,5.38,5.39,5.37,5.37,321600.0,4.7221,4.7308,4.7133,4.7133,321600.0
2011-09-06 14:00:00,5.37,5.39,5.37,5.39,268800.0,4.7133,4.7308,4.7133,4.7308,268800.0
2011-09-06 14:10:00,5.39,5.41,5.39,5.41,182400.0,4.7308,4.7484,4.7308,4.7484,182400.0
2011-09-06 14:20:00,5.41,5.42,5.41,5.41,178400.0,4.7484,4.7572,4.7484,4.7484,178400.0
2011-09-06 14:30:00,5.41,5.41,5.39,5.39,156000.0,4.7484,4.7484,4.7308,4.7308,156000.0
2011-09-06 14:40:00,5.39,5.39,5.37,5.37,225600.0,4.7308,4.7308,4.7133,4.7133,225600.0
2011-09-06 14:50:00,5.37,5.38,5.36,5.36,156800.0,4.7133,4.7221,4.7045,4.7045,156800.0
2011-09-06 15:00:00,5.36,5.36,5.34,5.34,228000.0,4.7045,4.7045,4.6869,4.6869,228000.0
2011-09-06 15:10:00,5.34,5.35,5.33,5.33,234400.0,4.6869,4.6957,4.6782,4.6782,234400.0
2011-09-06 15:20:00,5.33,5.36,5.33,5.35,235200.0,4.6782,4.7045,4.6782,4.6957,235200.0
2011-09-06 15:30:00,5.35,5.37,5.34,5.37,416800.0,4.6957,4.7133,4.6869,4.7133,416800.0
2011-09-06 15:40:00,5.37,5.41,5.37,5.41,872800.0,4.7133,4.7484,4.7133,4.7484,872800.0
2011-09-06 15:50:00,5.41,5.43,5.4,5.42,1401600.0,4.7484,4.7659,4.7396,4.7572,1401600.0
2011-09-07 09:30:00,5.53,5.58,5.51,5.58,625600.0,4.8537,4.8976,4.8362,4.8976,625600.0
2011-09-07 09:40:00,5.58,5.59,5.56,5.57,398400.0,4.8976,4.9064,4.88,4.8888,398400.0
2011-09-07 09:50:00,5.57,5.59,5.55,5.59,298400.0,4.8888,4.9064,4.8713,4.9064,298400.0
2011-09-07 10:00:00,5.59,5.59,5.58,5.59,229600.0,4.9064,4.9064,4.8976,4.9064,229600.0
2011-09-07 10:10:00,5.59,5.59,5.58,5.59,504800.0,4.9064,4.9064,4.8976,4.9064,504800.0
2011-09-07 10:20:00,5.59,5.59,5.58,5.58,214400.0,4.9064,4.9064,4.8976,4.8976,214400.0
2011-09-07 10:30:00,5.58,5.6,5.58,5.59,428800.0,4.8976,4.9151,4.8976,4.9064,428800.0
2011-09-07 10:40:00,5.59,5.59,5.57,5.57,228800.0,4.9064,4.9064,4.8888,4.8888,228800.0
2011-09-07 10:50:00,5.57,5.59,5.57,5.58,430400.0,4.8888,4.9064,4.8888,4.8976,430400.0
2011-09-07 11:00:00,5.58,5.6,5.57,5.59,600000.0,4.8976,4.9151,4.8888,4.9064,600000.0
2011-09-07 11:10:00,5.59,5.61,5.59,5.6,256000.0,4.9064,4.9239,4.9064,4.9151,256000.0
2011-09-07 11:20:00,5.6,5.62,5.6,5.62,218400.0,4.9151,4.9327,4.9151,4.9327,218400.0
2011-09-07 11:30:00,5.62,5.62,5.6,5.6,300800.0,4.9327,4.9327,4.9151,4.9151,300800.0
2011-09-07 11:40:00,5.6,5.6,5.59,5.6,142400.0,4.9151,4.9151,4.9064,4.9151,142400.0
2011-09-07 11:50:00,5.6,5.61,5.6,5.6,76000.0,4.9151,4.9239,4.9151,4.9151,76000.0
2011-09-07 12:00:00,5.6,5.6,5.59,5.59,68000.0,4.9151,4.9151,4.9064,4.9064,68000.0
2011-09-07 12:10:00,5.59,5.6,5.59,5.6,52000.0,4.9064,4.9151,4.9064,4.9151,52000.0
2011-09-07 12:20:00,5.59,5.6,5.59,5.59,68800.0,4.9064,4.9151,4.9064,4.9064,68800.0
2011-09-07 12:30:00,5.59,5.61,5.59,5.61,99200.0,4.9064,4.9239,4.9064,4.9239,99200.0
2011-09-07 12:40:00,5.61,5.61,5.6,5.6,90400.0,4.9239,4.9239,4.9151,4.9151,90400.0
2011-09-07 12:50:00,5.61,5.61,5.6,5.61,92800.0,4.9239,4.9239,4.9151,4.9239,92800.0
2011-09-07 13:00:00,5.61,5.62,5.6,5.62,98400.0,4.9239,4.9327,4.9151,4.9327,98400.0
2011-09-07 13:10:00,5.62,5.63,5.62,5.63,118400.0,4.9327,4.9415,4.9327,4.9415,118400.0
2011-09-07 13:20:00,5.63,5.64,5.63,5.63,86400.0,4.9415,4.9503,4.9415,4.9415,86400.0
2011-09-07 13:30:00,5.63,5.63,5.61,5.61,112000.0,4.9415,4.9415,4.9239,4.9239,112000.0
2011-09-07 13:40:00,5.61,5.61,5.6,5.6,144800.0,4.9239,4.9239,4.9151,4.9151,144800.0
2011-09-07 13:50:00,5.6,5.61,5.6,5.61,180800.0,4.9151,4.9239,4.9151,4.9239,180800.0
2011-09-07 14:00:00,5.61,5.63,5.6,5.63,182400.0,4.9239,4.9415,4.9151,4.9415,182400.0
2011-09-07 14:10:00,5.63,5.63,5.62,5.63,89600.0,4.9415,4.9415,4.9327,4.9415,89600.0
2011-09-07 14:20:00,5.63,5.64,5.62,5.64,109600.0,4.9415,4.9503,4.9327,4.9503,109600.0
2011-09-07 14:30:00,5.64,5.65,5.64,5.64,123200.0,4.9503,4.959,4.9503,4.9503,123200.0
2011-09-07 14:40:00,5.64,5.65,5.64,5.65,106400.0,4.9503,4.959,4.9503,4.959,106400.0
2011-09-07 14:50:00,5.65,5.65,5.64,5.65,107200.0,4.959,4.959,4.9503,4.959,107200.0
2011-09-07 15:00:00,5.65,5.65,5.64,5.64,163200.0,4.959,4.959,4.9503,4.9503,163200.0
2011-09-07 15:10:00,5.64,5.64,5.63,5.64,312800.0,4.9503,4.9503,4.9415,4.9503,312800.0
2011-09-07 15:20:00,5.64,5.64,5.63,5.63,165600.0,4.9503,4.9503,4.9415,4.9415,165600.0
2011-09-07 15:30:00,5.63,5.63,5.61,5.62,308800.0,4.9415,4.9415,4.9239,4.9327,308800.0
2011-09-07 15:40:00,5.62,5.62,5.61,5.61,664800.0,4.9327,4.9327,4.9239,4.9239,664800.0
2011-09-07 15:50:00,5.61,5.64,5.61,5.63,636000.0,4.9239,4.9503,4.9239,4.9415,636000.0
2011-09-08 09:30:00,5.59,5.62,5.59,5.61,156000.0,4.9064,4.9327,4.9064,4.9239,156000.0
2011-09-08 09:40:00,5.61,5.62,5.58,5.6,138400.0,4.9239,4.9327,4.8976,4.9151,138400.0
2011-09-08 09:50:00,5.59,5.6,5.57,5.58,202400.0,4.9064,4.9151,4.8888,4.8976,202400.0
2011-09-08 10:00:00,5.58,5.6,5.57,5.6,264000.0,4.8976,4.9151,4.8888,4.9151,264000.0
2011-09-08 10:10:00,5.61,5.64,5.61,5.64,148800.0,4.9239,4.9503,4.9239,4.9503,148800.0
2011-09-08 10:20:00,5.64,5.65,5.64,5.64,52800.0,4.9503,4.959,4.9503,4.9503,52800.0
2011-09-08 10:30:00,5.63,5.65,5.63,5.63,81600.0,4.9415,4.959,4.9415,4.9415,81600.0
2011-09-08 10:40:00,5.64,5.65,5.63,5.65,148000.0,4.9503,4.959,4.9415,4.959,148000.0
2011-09-08 10:50:00,5.65,5.66,5.65,5.66,384000.0,4.959,4.9678,4.959,4.9678,384000.0
2011-09-08 11:00:00,5.66,5.69,5.66,5.68,209600.0,4.9678,4.9941,4.9678,4.9854,209600.0
2011-09-08 11:10:00,5.68,5.68,5.65,5.65,138400.0,4.9854,4.9854,4.959,4.959,138400.0
2011-09-08 11:20:00,5.65,5.65,5.63,5.63,50400.0,4.959,4.959,4.9415,4.9415,50400.0
2011-09-08 11:30:00,5.63,5.65,5.62,5.64,91200.0,4.9415,4.959,4.9327,4.9503,91200.0
2011-09-08 11:40:00,5.64,5.65,5.62,5.62,138400.0,4.9503,4.959,4.9327,4.9327,138400.0
2011-09-08 11:50:00,5.62,5.63,5.59,5.6,106400.0,4.9327,4.9415,4.9064,4.9151,106400.0
2011-09-08 12:00:00,5.6,5.6,5.59,5.59,77600.0,4.9151,4.9151,4.9064,4.9064,77600.0
2011-09-08 12:10:00,5.6,5.61,5.6,5.6,77600.0,4.9151,4.9239,4.9151,4.9151,77600.0
2011-09-08 12:20:00,5.6,5.62,5.6,5.6,229600.0,4.9151,4.9327,4.9151,4.9151,229600.0
2011-09-08 12:30:00,5.6,5.61,5.59,5.6,235200.0,4.9151,4.9239,4.9064,4.9151,235200.0
2011-09-08 12:40:00,5.6,5.61,5.59,5.6,155200.0,4.9151,4.9239,4.9064,4.9151,155200.0
2011-09-08 12:50:00,5.6,5.62,5.6,5.62,61600.0,4.9151,4.9327,4.9151,4.9327,61600.0
2011-09-08 13:00:00,5.62,5.62,5.61,5.62,73600.0,4.9327,4.9327,4.9239,4.9327,73600.0
2011-09-08 13:10:00,5.62,5.62,5.6,5.61,56800.0,4.9327,4.9327,4.9151,4.9239,56800.0
2011-09-08 13:20:00,5.61,5.62,5.6,5.61,84000.0,4.9239,4.9327,4.9151,4.9239,84000.0
2011-09-08 13:30:00,5.61,5.62,5.58,5.59,142400.0,4.9239,4.9327,4.8976,4.9064,142400.0
2011-09-08 13:40:00,5.59,5.59,5.55,5.56,259200.0,4.9064,4.9064,4.8713,4.88,259200.0
2011-09-08 13:50:00,5.56,5.57,5.54,5.57,292000.0,4.88,4.8888,4.8625,4.8888,292000.0
2011-09-08 14:00:00,5.57,5.57,5.56,5.57,196800.0,4.8888,4.8888,4.88,4.8888,196800.0
2011-09-08 14:10:00,5.57,5.57,5.55,5.56,216000.0,4.8888,4.8888,4.8713,4.88,216000.0
2011-09-08 14:20:00,5.56,5.56,5.53,5.54,259200.0,4.88,4.88,4.8537,4.8625,259200.0
2011-09-08 14:30:00,5.54,5.57,5.54,5.55,200000.0,4.8625,4.8888,4.8625,4.8713,200000.0
2011-09-08 14:40:00,5.55,5.57,5.54,5.55,238400.0,4.8713,4.8888,4.8625,4.8713,238400.0
2011-09-08 14:50:00,5.55,5.56,5.55,5.56,180000.0,4.8713,4.88,4.8713,4.88,180000.0
2011-09-08 15:00:00,5.56,5.56,5.53,5.54,228000.0,4.88,4.88,4.8537,4.8625,228000.0
2011-09-08 15:10:00,5.54,5.54,5.53,5.54,206400.0,4.8625,4.8625,4.8537,4.8625,206400.0
2011-09-08 15:20:00,5.54,5.56,5.53,5.56,197600.0,4.8625,4.88,4.8537,4.88,197600.0
2011-09-08 15:30:00,5.56,5.56,5.55,5.55,389600.0,4.88,4.88,4.8713,4.8713,389600.0
2011-09-08 15:40:00,5.55,5.57,5.55,5.55,365600.0,4.8713,4.8888,4.8713,4.8713,365600.0
2011-09-08 15:50:00,5.55,5.55,5.53,5.54,851200.0,4.8713,4.8713,4.8537,4.8625,851200.0
2011-09-09 09:30:00,5.47,5.52,5.42,5.45,179200.0,4.801,4.8449,4.7572,4.7835,179200.0
2011-09-09 09:40:00,5.44,5.45,5.41,5.45,176800.0,4.7747,4.7835,4.7484,4.7835,176800.0
2011-09-09 09:50:00,5.45,5.46,5.44,5.44,354400.0,4.7835,4.7923,4.7747,4.7747,354400.0
2011-09-09 10:00:00,5.45,5.5,5.45,5.5,356000.0,4.7835,4.8274,4.7835,4.8274,356000.0
2011-09-09 10:10:00,5.49,5.5,5.46,5.48,236000.0,4.8186,4.8274,4.7923,4.8098,236000.0
2011-09-09 10:20:00,5.47,5.51,5.47,5.51,96800.0,4.801,4.8362,4.801,4.8362,96800.0
2011-09-09 10:30:00,5.51,5.52,5.49,5.5,136800.0,4.8362,4.8449,4.8186,4.8274,136800.0
2011-09-09 10:40:00,5.5,5.51,5.5,5.51,69600.0,4.8274,4.8362,4.8274,4.8362,69600.0
2011-09-09 10:50:00,5.52,5.54,5.51,5.52,681600.0,4.8449,4.8625,4.8362,4.8449,681600.0
2011-09-09 11:00:00,5.52,5.53,5.51,5.52,262400.0,4.8449,4.8537,4.8362,4.8449,262400.0
2011-09-09 11:10:00,5.52,5.53,5.47,5.47,214400.0,4.8449,4.8537,4.801,4.801,214400.0
2011-09-09 11:20:00,5.47,5.47,5.43,5.43,185600.0,4.801,4.801,4.7659,4.7659,185600.0
2011-09-09 11:30:00,5.43,5.45,5.43,5.43,139200.0,4.7659,4.7835,4.7659,4.7659,139200.0
2011-09-09 11:40:00,5.43,5.43,5.38,5.38,175200.0,4.7659,4.7659,4.7221,4.7221,175200.0
2011-09-09 11:50:00,5.39,5.4,5.38,5.39,193600.0,4.7308,4.7396,4.7221,4.7308,193600.0
2011-09-09 12:00:00,5.39,5.4,5.38,5.38,172800.0,4.7308,4.7396,4.7221,4.7221,172800.0
2011-09-09 12:10:00,5.38,5.38,5.37,5.38,428800.0,4.7221,4.7221,4.7133,4.7221,428800.0
2011-09-09 12:20:00,5.38,5.39,5.37,5.38,138400.0,4.7221,4.7308,4.7133,4.7221,138400.0
2011-09-09 12:30:00,5.38,5.38,5.36,5.37,205600.0,4.7221,4.7221,4.7045,4.7133,205600.0
2011-09-09 12:40:00,5.37,5.38,5.36,5.38,221600.0,4.7133,4.7221,4.7045,4.7221,221600.0
2011-09-09 12:50:00,5.38,5.41,5.37,5.4,152800.0,4.7221,4.7484,4.7133,4.7396,152800.0
2011-09-09 13:00:00,5.4,5.4,5.39,5.4,213600.0,4.7396,4.7396,4.7308,4.7396,213600.0
2011-09-09 13:10:00,5.4,5.42,5.39,5.41,203200.0,4.7396,4.7572,4.7308,4.7484,203200.0
2011-09-09 13:20:00,5.41,5.41,5.38,5.39,140800.0,4.7484,4.7484,4.7221,4.7308,140800.0
2011-09-09 13:30:00,5.4,5.4,5.38,5.39,218400.0,4.7396,4.7396,4.7221,4.7308,218400.0
2011-09-09 13:40:00,5.39,5.39,5.37,5.37,152800.0,4.7308,4.7308,4.7133,4.7133,152800.0
2011-09-09 13:50:00,5.37,5.38,5.36,5.38,353600.0,4.7133,4.7221,4.7045,4.7221,353600.0
2011-09-09 14:00:00,5.38,5.39,5.37,5.39,103200.0,4.7221,4.7308,4.7133,4.7308,103200.0
2011-09-09 14:10:00,5.39,5.39,5.36,5.37,325600.0,4.7308,4.7308,4.7045,4.7133,325600.0
2011-09-09 14:20:00,5.37,5.38,5.36,5.36,356800.0,4.7133,4.7221,4.7045,4.7045,356800.0
2011-09-09 14:30:00,5.36,5.36,5.34,5.35,200800.0,4.7045,4.7045,4.6869,4.6957,200800.0
2011-09-09 14:40:00,5.35,5.38,5.35,5.35,167200.0,4.6957,4.7221,4.6957,4.6957,167200.0
2011-09-09 14:50:00,5.35,5.35,5.33,5.34,268000.0,4.6957,4.6957,4.6782,4.6869,268000.0
2011-09-09 15:00:00,5.34,5.36,5.33,5.36,364000.0,4.6869,4.7045,4.6782,4.7045,364000.0
2011-09-09 15:10:00,5.35,5.37,5.34,5.36,295200.0,4.6957,4.7133,4.6869,4.7045,295200.0
2011-09-09 15:20:00,5.36,5.36,5.35,5.35,372800.0,4.7045,4.7045,4.6957,4.6957,372800.0
2011-09-09 15:30:00,5.35,5.38,5.35,5.38,402400.0,4.6957,4.7221,4.6957,4.7221,402400.0
2011-09-09 15:40:00,5.38,5.39,5.37,5.39,473600.0,4.7221,4.7308,4.7133,4.7308,473600.0
2011-09-09 15:50:00,5.39,5.39,5.37,5.37,704800.0,4.7308,4.7308,4.7133,4.7133,704800.0
2011-09-12 09:30:00,5.3,5.33,5.29,5.31,357600.0,4.6534,4.6798,4.6447,4.6622,357600.0
2011-09-12 09:40:00,5.3,5.33,5.28,5.32,152800.0,4.6534,4.6798,4.6359,4.671,152800.0
2011-09-12 09:50:00,5.33,5.38,5.32,5.37,172800.0,4.6798,4.7237,4.671,4.7149,172800.0
2011-09-12 10:00:00,5.38,5.4,5.37,5.4,261600.0,4.7237,4.7412,4.7149,4.7412,261600.0
2011-09-12 10:10:00,5.39,5.39,5.36,5.36,209600.0,4.7325,4.7325,4.7061,4.7061,209600.0
2011-09-12 10:20:00,5.36,5.38,5.35,5.36,450400.0,4.7061,4.7237,4.6973,4.7061,450400.0
2011-09-12 10:30:00,5.35,5.37,5.33,5.35,400000.0,4.6973,4.7149,4.6798,4.6973,400000.0
2011-09-12 10:40:00,5.35,5.36,5.32,5.33,187200.0,4.6973,4.7061,4.671,4.6798,187200.0
2011-09-12 10:50:00,5.32,5.34,5.31,5.31,134400.0,4.671,4.6886,4.6622,4.6622,134400.0
2011-09-12 11:00:00,5.3,5.32,5.3,5.32,65600.0,4.6534,4.671,4.6534,4.671,65600.0
2011-09-12 11:10:00,5.32,5.34,5.31,5.34,224000.0,4.671,4.6886,4.6622,4.6886,224000.0
2011-09-12 11:20:00,5.34,5.35,5.33,5.35,972000.0,4.6886,4.6973,4.6798,4.6973,972000.0
2011-09-12 11:30:00,5.35,5.37,5.34,5.36,180000.0,4.6973,4.7149,4.6886,4.7061,180000.0
2011-09-12 11:40:00,5.36,5.37,5.36,5.36,712000.0,4.7061,4.7149,4.7061,4.7061,712000.0
2011-09-12 11:50:00,5.36,5.37,5.34,5.34,80800.0,4.7061,4.7149,4.6886,4.6886,80800.0
2011-09-12 12:00:00,5.34,5.36,5.34,5.34,297600.0,4.6886,4.7061,4.6886,4.6886,297600.0
2011-09-12 12:10:00,5.34,5.35,5.34,5.34,121600.0,4.6886,4.6973,4.6886,4.6886,121600.0
2011-09-12 12:20:00,5.34,5.36,5.34,5.36,106400.0,4.6886,4.7061,4.6886,4.7061,106400.0
2011-09-12 12:30:00,5.36,5.36,5.34,5.34,176000.0,4.7061,4.7061,4.6886,4.6886,176000.0
2011-09-12 12:40:00,5.34,5.34,5.33,5.33,217600.0,4.6886,4.6886,4.6798,4.6798,217600.0
2011-09-12 12:50:00,5.33,5.34,5.33,5.34,74400.0,4.6798,4.6886,4.6798,4.6886,74400.0
2011-09-12 13:00:00,5.34,5.36,5.34,5.34,154400.0,4.6886,4.7061,4.6886,4.6886,154400.0
2011-09-12 13:10:00,5.34,5.35,5.34,5.34,118400.0,4.6886,4.6973,4.6886,4.6886,118400.0
2011-09-12 13:20:00,5.34,5.34,5.33,5.33,92000.0,4.6886,4.6886,4.6798,4.6798,92000.0
2011-09-12 13:30:00,5.33,5.33,5.3,5.3,133600.0,4.6798,4.6798,4.6534,4.6534,133600.0
2011-09-12 13:40:00,5.31,5.32,5.3,5.32,139200.0,4.6622,4.671,4.6534,4.671,139200.0
2011-09-12 13:50:00,5.32,5.33,5.32,5.33,91200.0,4.671,4.6798,4.671,4.6798,91200.0
2011-09-12 14:00:00,5.33,5.33,5.3,5.31,193600.0,4.6798,4.6798,4.6534,4.6622,193600.0
2011-09-12 14:10:00,5.3,5.32,5.3,5.31,147200.0,4.6534,4.671,4.6534,4.6622,147200.0
2011-09-12 14:20:00,5.31,5.33,5.3,5.32,162400.0,4.6622,4.6798,4.6534,4.671,162400.0
2011-09-12 14:30:00,5.32,5.37,5.31,5.36,529600.0,4.671,4.7149,4.6622,4.7061,529600.0
2011-09-12 14:40:00,5.36,5.39,5.35,5.36,352000.0,4.7061,4.7325,4.6973,4.7061,352000.0
2011-09-12 14:50:00,5.36,5.36,5.33,5.34,252800.0,4.7061,4.7061,4.6798,4.6886,252800.0
2011-09-12 15:00:00,5.34,5.35,5.34,5.34,359200.0,4.6886,4.6973,4.6886,4.6886,359200.0
2011-09-12 15:10:00,5.34,5.35,5.33,5.34,329600.0,4.6886,4.6973,4.6798,4.6886,329600.0
2011-09-12 15:20:00,5.34,5.37,5.33,5.36,456800.0,4.6886,4.7149,4.6798,4.7061,456800.0
2011-09-12 15:30:00,5.36,5.38,5.36,5.38,553600.0,4.7061,4.7237,4.7061,4.7237,553600.0
2011-09-12 15:40:00,5.38,5.41,5.38,5.39,765600.0,4.7237,4.75,4.7237,4.7325,765600.0
2011-09-12 15:50:00,5.39,5.43,5.39,5.42,3149600.0,4.7325,4.7676,4.7325,4.7588,3149600.0
2011-09-13 09:30:00,5.43,5.45,5.42,5.42,131200.0,4.7676,4.7851,4.7588,4.7588,131200.0
2011-09-13 09:40:00,5.42,5.44,5.4,5.44,123200.0,4.7588,4.7764,4.7412,4.7764,123200.0
2011-09-13 09:50:00,5.44,5.48,5.44,5.48,539200.0,4.7764,4.8115,4.7764,4.8115,539200.0
2011-09-13 10:00:00,5.48,5.5,5.47,5.5,166400.0,4.8115,4.829,4.8027,4.829,166400.0
2011-09-13 10:10:00,5.49,5.49,5.47,5.47,186400.0,4.8203,4.8203,4.8027,4.8027,186400.0
2011-09-13 10:20:00,5.47,5.48,5.46,5.47,215200.0,4.8027,4.8115,4.7939,4.8027,215200.0
2011-09-13 10:30:00,5.47,5.48,5.44,5.45,262400.0,4.8027,4.8115,4.7764,4.7851,262400.0
2011-09-13 10:40:00,5.45,5.46,5.43,5.46,534400.0,4.7851,4.7939,4.7676,4.7939,534400.0
2011-09-13 10:50:00,5.46,5.46,5.43,5.46,236800.0,4.7939,4.7939,4.7676,4.7939,236800.0
2011-09-13 11:00:00,5.45,5.47,5.44,5.45,191200.0,4.7851,4.8027,4.7764,4.7851,191200.0
2011-09-13 11:10:00,5.44,5.46,5.44,5.44,153600.0,4.7764,4.7939,4.7764,4.7764,153600.0
2011-09-13 11:20:00,5.44,5.44,5.43,5.43,77600.0,4.7764,4.7764,4.7676,4.7676,77600.0
2011-09-13 11:30:00,5.43,5.45,5.42,5.44,135200.0,4.7676,4.7851,4.7588,4.7764,135200.0
2011-09-13 11:40:00,5.44,5.46,5.44,5.45,153600.0,4.7764,4.7939,4.7764,4.7851,153600.0
2011-09-13 11:50:00,5.45,5.45,5.44,5.44,57600.0,4.7851,4.7851,4.7764,4.7764,57600.0
2011-09-13 12:00:00,5.44,5.44,5.42,5.44,107200.0,4.7764,4.7764,4.7588,4.7764,107200.0
2011-09-13 12:10:00,5.44,5.46,5.43,5.45,127200.0,4.7764,4.7939,4.7676,4.7851,127200.0
2011-09-13 12:20:00,5.45,5.45,5.44,5.45,74400.0,4.7851,4.7851,4.7764,4.7851,74400.0
2011-09-13 12:30:00,5.45,5.46,5.44,5.45,56800.0,4.7851,4.7939,4.7764,4.7851,56800.0
2011-09-13 12:40:00,5.45,5.46,5.44,5.45,43200.0,4.7851,4.7939,4.7764,4.7851,43200.0
2011-09-13 12:50:00,5.45,5.46,5.44,5.45,78400.0,4.7851,4.7939,4.7764,4.7851,78400.0
2011-09-13 13:00:00,5.45,5.47,5.45,5.45,93600.0,4.7851,4.8027,4.7851,4.7851,93600.0
2011-09-13 13:10:00,5.45,5.46,5.45,5.45,140800.0,4.7851,4.7939,4.7851,4.7851,140800.0
2011-09-13 13:20:00,5.45,5.46,5.44,5.45,48000.0,4.7851,4.7939,4.7764,4.7851,48000.0
2011-09-13 13:30:00,5.45,5.45,5.44,5.45,74400.0,4.7851,4.7851,4.7764,4.7851,74400.0
2011-09-13 13:40:00,5.45,5.47,5.45,5.46,106400.0,4.7851,4.8027,4.7851,4.7939,106400.0
2011-09-13 13:50:00,5.47,5.47,5.46,5.47,116800.0,4.8027,4.8027,4.7939,4.8027,116800.0
2011-09-13 14:00:00,5.47,5.47,5.46,5.47,257600.0,4.8027,4.8027,4.7939,4.8027,257600.0
2011-09-13 14:10:00,5.47,5.48,5.46,5.47,212000.0,4.8027,4.8115,4.7939,4.8027,212000.0
2011-09-13 14:20:00,5.47,5.49,5.47,5.49,194400.0,4.8027,4.8203,4.8027,4.8203,194400.0
2011-09-13 14:30:00,5.49,5.5,5.49,5.49,159200.0,4.8203,4.829,4.8203,4.8203,159200.0
2011-09-13 14:40:00,5.49,5.49,5.46,5.47,684800.0,4.8203,4.8203,4.7939,4.8027,684800.0
2011-09-13 14:50:00,5.47,5.47,5.45,5.46,533600.0,4.8027,4.8027,4.7851,4.7939,533600.0
2011-09-13 15:00:00,5.46,5.47,5.45,5.46,320800.0,4.7939,4.8027,4.7851,4.7939,320800.0
2011-09-13 15:10:00,5.46,5.47,5.43,5.43,305600.0,4.7939,4.8027,4.7676,4.7676,305600.0
2011-09-13 15:20:00,5.43,5.46,5.42,5.46,456000.0,4.7676,4.7939,4.7588,4.7939,456000.0
2011-09-13 15:30:00,5.46,5.47,5.45,5.46,496000.0,4.7939,4.8027,4.7851,4.7939,496000.0
2011-09-13 15:40:00,5.46,5.48,5.45,5.47,536000.0,4.7939,4.8115,4.7851,4.8027,536000.0
2011-09-13 15:50:00,5.47,5.47,5.45,5.46,876800.0,4.8027,4.8027,4.7851,4.7939,876800.0
2011-09-14 09:30:00,5.49,5.52,5.47,5.47,147200.0,4.8203,4.8466,4.8027,4.8027,147200.0
2011-09-14 09:40:00,5.46,5.49,5.46,5.48,150400.0,4.7939,4.8203,4.7939,4.8115,150400.0
2011-09-14 09:50:00,5.48,5.49,5.46,5.47,127200.0,4.8115,4.8203,4.7939,4.8027,127200.0
2011-09-14 10:00:00,5.47,5.47,5.45,5.46,179200.0,4.8027,4.8027,4.7851,4.7939,179200.0
2011-09-14 10:10:00,5.46,5.48,5.41,5.41,237600.0,4.7939,4.8115,4.75,4.75,237600.0
2011-09-14 10:20:00,5.41,5.44,5.39,5.43,232800.0,4.75,4.7764,4.7325,4.7676,232800.0
2011-09-14 10:30:00,5.43,5.45,5.41,5.45,174400.0,4.7676,4.7851,4.75,4.7851,174400.0
2011-09-14 10:40:00,5.45,5.45,5.42,5.42,180000.0,4.7851,4.7851,4.7588,4.7588,180000.0
2011-09-14 10:50:00,5.42,5.44,5.42,5.43,183200.0,4.7588,4.7764,4.7588,4.7676,183200.0
2011-09-14 11:00:00,5.43,5.47,5.43,5.47,188800.0,4.7676,4.8027,4.7676,4.8027,188800.0
2011-09-14 11:10:00,5.46,5.47,5.45,5.45,160800.0,4.7939,4.8027,4.7851,4.7851,160800.0
2011-09-14 11:20:00,5.45,5.47,5.44,5.47,96000.0,4.7851,4.8027,4.7764,4.8027,96000.0
2011-09-14 11:30:00,5.47,5.49,5.47,5.48,174400.0,4.8027,4.8203,4.8027,4.8115,174400.0
2011-09-14 11:40:00,5.48,5.48,5.46,5.47,116800.0,4.8115,4.8115,4.7939,4.8027,116800.0
2011-09-14 11:50:00,5.48,5.49,5.47,5.49,176800.0,4.8115,4.8203,4.8027,4.8203,176800.0
2011-09-14 12:00:00,5.5,5.5,5.49,5.49,155200.0,4.829,4.829,4.8203,4.8203,155200.0
2011-09-14 12:10:00,5.49,5.49,5.48,5.48,195200.0,4.8203,4.8203,4.8115,4.8115,195200.0
2011-09-14 12:20:00,5.48,5.49,5.48,5.49,124000.0,4.8115,4.8203,4.8115,4.8203,124000.0
2011-09-14 12:30:00,5.49,5.51,5.49,5.51,105600.0,4.8203,4.8378,4.8203,4.8378,105600.0
2011-09-14 12:40:00,5.52,5.52,5.51,5.52,176000.0,4.8466,4.8466,4.8378,4.8466,176000.0
2011-09-14 12:50:00,5.52,5.52,5.5,5.51,177600.0,4.8466,4.8466,4.829,4.8378,177600.0
2011-09-14 13:00:00,5.51,5.53,5.51,5.52,132800.0,4.8378,4.8554,4.8378,4.8466,132800.0
2011-09-14 13:10:00,5.52,5.53,5.51,5.52,160000.0,4.8466,4.8554,4.8378,4.8466,160000.0
2011-09-14 13:20:00,5.52,5.52,5.51,5.52,157600.0,4.8466,4.8466,4.8378,4.8466,157600.0
2011-09-14 13:30:00,5.52,5.54,5.51,5.54,164800.0,4.8466,4.8642,4.8378,4.8642,164800.0
2011-09-14 13:40:00,5.54,5.55,5.54,5.55,547200.0,4.8642,4.8729,4.8642,4.8729,547200.0
2011-09-14 13:50:00,5.55,5.55,5.53,5.54,249600.0,4.8729,4.8729,4.8554,4.8642,249600.0
2011-09-14 14:00:00,5.54,5.57,5.54,5.57,164800.0,4.8642,4.8905,4.8642,4.8905,164800.0
2011-09-14 14:10:00,5.57,5.58,5.55,5.58,271200.0,4.8905,4.8993,4.8729,4.8993,271200.0
2011-09-14 14:20:00,5.58,5.58,5.56,5.57,131200.0,4.8993,4.8993,4.8817,4.8905,131200.0
2011-09-14 14:30:00,5.57,5.6,5.57,5.59,570400.0,4.8905,4.9168,4.8905,4.9081,570400.0
2011-09-14 14:40:00,5.59,5.61,5.59,5.6,271200.0,4.9081,4.9256,4.9081,4.9168,271200.0
2011-09-14 14:50:00,5.6,5.63,5.6,5.62,222400.0,4.9168,4.9432,4.9168,4.9344,222400.0
2011-09-14 15:00:00,5.62,5.65,5.62,5.64,252000.0,4.9344,4.9607,4.9344,4.952,252000.0
2011-09-14 15:10:00,5.64,5.66,5.64,5.65,195200.0,4.952,4.9695,4.952,4.9607,195200.0
2011-09-14 15:20:00,5.65,5.67,5.64,5.66,282400.0,4.9607,4.9783,4.952,4.9695,282400.0
2011-09-14 15:30:00,5.66,5.68,5.66,5.66,420000.0,4.9695,4.9871,4.9695,4.9695,420000.0
2011-09-14 15:40:00,5.66,5.66,5.61,5.62,711200.0,4.9695,4.9695,4.9256,4.9344,711200.0
2011-09-14 15:50:00,5.62,5.63,5.6,5.61,1151200.0,4.9344,4.9432,4.9168,4.9256,1151200.0
2011-09-15 09:30:00,5.68,5.7,5.65,5.67,146400.0,4.9871,5.0046,4.9607,4.9783,146400.0
2011-09-15 09:40:00,5.66,5.67,5.64,5.65,159200.0,4.9695,4.9783,4.952,4.9607,159200.0
2011-09-15 09:50:00,5.66,5.67,5.64,5.64,122400.0,4.9695,4.9783,4.952,4.952,122400.0
2011-09-15 10:00:00,5.64,5.69,5.64,5.68,196800.0,4.952,4.9959,4.952,4.9871,196800.0
2011-09-15 10:10:00,5.68,5.68,5.65,5.66,108000.0,4.9871,4.9871,4.9607,4.9695,108000.0
2011-09-15 10:20:00,5.66,5.66,5.62,5.63,150400.0,4.9695,4.9695,4.9344,4.9432,150400.0
2011-09-15 10:30:00,5.63,5.63,5.59,5.6,159200.0,4.9432,4.9432,4.9081,4.9168,159200.0
2011-09-15 10:40:00,5.6,5.63,5.6,5.62,94400.0,4.9168,4.9432,4.9168,4.9344,94400.0
2011-09-15 10:50:00,5.62,5.63,5.6,5.61,172800.0,4.9344,4.9432,4.9168,4.9256,172800.0
2011-09-15 11:00:00,5.61,5.61,5.58,5.6,386400.0,4.9256,4.9256,4.8993,4.9168,386400.0
2011-09-15 11:10:00,5.6,5.6,5.59,5.6,129600.0,4.9168,4.9168,4.9081,4.9168,129600.0
2011-09-15 11:20:00,5.6,5.62,5.59,5.61,140800.0,4.9168,4.9344,4.9081,4.9256,140800.0
2011-09-15 11:30:00,5.61,5.62,5.61,5.62,194400.0,4.9256,4.9344,4.9256,4.9344,194400.0
2011-09-15 11:40:00,5.62,5.63,5.62,5.63,112800.0,4.9344,4.9432,4.9344,4.9432,112800.0
2011-09-15 11:50:00,5.63,5.63,5.62,5.62,139200.0,4.9432,4.9432,4.9344,4.9344,139200.0
2011-09-15 12:00:00,5.62,5.62,5.61,5.62,145600.0,4.9344,4.9344,4.9256,4.9344,145600.0
2011-09-15 12:10:00,5.62,5.63,5.62,5.62,91200.0,4.9344,4.9432,4.9344,4.9344,91200.0
2011-09-15 12:20:00,5.62,5.62,5.61,5.61,87200.0,4.9344,4.9344,4.9256,4.9256,87200.0
2011-09-15 12:30:00,5.61,5.64,5.61,5.63,108800.0,4.9256,4.952,4.9256,4.9432,108800.0
2011-09-15 12:40:00,5.63,5.63,5.62,5.63,99200.0,4.9432,4.9432,4.9344,4.9432,99200.0
2011-09-15 12:50:00,5.63,5.63,5.61,5.61,96000.0,4.9432,4.9432,4.9256,4.9256,96000.0
2011-09-15 13:00:00,5.61,5.63,5.61,5.62,333600.0,4.9256,4.9432,4.9256,4.9344,333600.0
2011-09-15 13:10:00,5.62,5.62,5.61,5.61,110400.0,4.9344,4.9344,4.9256,4.9256,110400.0
2011-09-15 13:20:00,5.61,5.62,5.61,5.61,110400.0,4.9256,4.9344,4.9256,4.9256,110400.0
2011-09-15 13:30:00,5.61,5.61,5.6,5.6,97600.0,4.9256,4.9256,4.9168,4.9168,97600.0
2011-09-15 13:40:00,5.6,5.61,5.6,5.6,152000.0,4.9168,4.9256,4.9168,4.9168,152000.0
2011-09-15 13:50:00,5.6,5.61,5.6,5.6,259200.0,4.9168,4.9256,4.9168,4.9168,259200.0
2011-09-15 14:00:00,5.6,5.61,5.6,5.61,315200.0,4.9168,4.9256,4.9168,4.9256,315200.0
2011-09-15 14:10:00,5.61,5.62,5.61,5.62,368000.0,4.9256,4.9344,4.9256,4.9344,368000.0
2011-09-15 14:20:00,5.62,5.62,5.61,5.61,219200.0,4.9344,4.9344,4.9256,4.9256,219200.0
2011-09-15 14:30:00,5.61,5.62,5.61,5.61,281600.0,4.9256,4.9344,4.9256,4.9256,281600.0
2011-09-15 14:40:00,5.61,5.62,5.61,5.61,234400.0,4.9256,4.9344,4.9256,4.9256,234400.0
2011-09-15 14:50:00,5.61,5.63,5.61,5.63,320000.0,4.9256,4.9432,4.9256,4.9432,320000.0
2011-09-15 15:00:00,5.63,5.64,5.63,5.64,165600.0,4.9432,4.952,4.9432,4.952,165600.0
2011-09-15 15:10:00,5.64,5.64,5.62,5.62,135200.0,4.952,4.952,4.9344,4.9344,135200.0
2011-09-15 15:20:00,5.62,5.62,5.61,5.62,186400.0,4.9344,4.9344,4.9256,4.9344,186400.0
2011-09-15 15:30:00,5.61,5.64,5.61,5.64,254400.0,4.9256,4.952,4.9256,4.952,254400.0
2011-09-15 15:40:00,5.63,5.65,5.63,5.65,340000.0,4.9432,4.9607,4.9432,4.9607,340000.0
2011-09-15 15:50:00,5.65,5.65,5.63,5.64,536000.0,4.9607,4.9607,4.9432,4.952,536000.0
2011-09-16 09:30:00,5.68,5.69,5.62,5.67,2358400.0,4.9871,4.9959,4.9344,4.9783,2358400.0
2011-09-16 09:40:00,5.67,5.69,5.67,5.68,357600.0,4.9783,4.9959,4.9783,4.9871,357600.0
2011-09-16 09:50:00,5.68,5.68,5.66,5.66,390400.0,4.9871,4.9871,4.9695,4.9695,390400.0
2011-09-16 10:00:00,5.66,5.67,5.65,5.65,210400.0,4.9695,4.9783,4.9607,4.9607,210400.0
2011-09-16 10:10:00,5.65,5.65,5.64,5.64,544800.0,4.9607,4.9607,4.952,4.952,544800.0
2011-09-16 10:20:00,5.64,5.65,5.61,5.61,412000.0,4.952,4.9607,4.9256,4.9256,412000.0
2011-09-16 10:30:00,5.61,5.62,5.58,5.58,228800.0,4.9256,4.9344,4.8993,4.8993,228800.0
2011-09-16 10:40:00,5.58,5.59,5.55,5.55,260000.0,4.8993,4.9081,4.8729,4.8729,260000.0
2011-09-16 10:50:00,5.55,5.56,5.53,5.54,232800.0,4.8729,4.8817,4.8554,4.8642,232800.0
2011-09-16 11:00:00,5.55,5.56,5.55,5.55,285600.0,4.8729,4.8817,4.8729,4.8729,285600.0
2011-09-16 11:10:00,5.55,5.56,5.54,5.55,183200.0,4.8729,4.8817,4.8642,4.8729,183200.0
2011-09-16 11:20:00,5.55,5.55,5.53,5.53,214400.0,4.8729,4.8729,4.8554,4.8554,214400.0
2011-09-16 11:30:00,5.53,5.54,5.51,5.51,476000.0,4.8554,4.8642,4.8378,4.8378,476000.0
2011-09-16 11:40:00,5.51,5.54,5.51,5.53,350400.0,4.8378,4.8642,4.8378,4.8554,350400.0
2011-09-16 11:50:00,5.53,5.55,5.52,5.54,345600.0,4.8554,4.8729,4.8466,4.8642,345600.0
2011-09-16 12:00:00,5.54,5.54,5.52,5.53,336000.0,4.8642,4.8642,4.8466,4.8554,336000.0
2011-09-16 12:10:00,5.53,5.54,5.53,5.53,146400.0,4.8554,4.8642,4.8554,4.8554,146400.0
2011-09-16 12:20:00,5.53,5.55,5.53,5.54,162400.0,4.8554,4.8729,4.8554,4.8642,162400.0
2011-09-16 12:30:00,5.54,5.56,5.54,5.56,310400.0,4.8642,4.8817,4.8642,4.8817,310400.0
2011-09-16 12:40:00,5.56,5.57,5.55,5.56,122400.0,4.8817,4.8905,4.8729,4.8817,122400.0
2011-09-16 12:50:00,5.56,5.56,5.55,5.55,132800.0,4.8817,4.8817,4.8729,4.8729,132800.0
2011-09-16 13:00:00,5.55,5.55,5.54,5.54,152800.0,4.8729,4.8729,4.8642,4.8642,152800.0
2011-09-16 13:10:00,5.54,5.54,5.53,5.54,167200.0,4.8642,4.8642,4.8554,4.8642,167200.0
2011-09-16 13:20:00,5.54,5.55,5.53,5.54,326400.0,4.8642,4.8729,4.8554,4.8642,326400.0
2011-09-16 13:30:00,5.54,5.55,5.52,5.53,285600.0,4.8642,4.8729,4.8466,4.8554,285600.0
2011-09-16 13:40:00,5.53,5.54,5.53,5.53,217600.0,4.8554,4.8642,4.8554,4.8554,217600.0
2011-09-16 13:50:00,5.54,5.54,5.53,5.54,203200.0,4.8642,4.8642,4.8554,4.8642,203200.0
2011-09-16 14:00:00,5.54,5.55,5.54,5.54,149600.0,4.8642,4.8729,4.8642,4.8642,149600.0
2011-09-16 14:10:00,5.55,5.56,5.54,5.55,242400.0,4.8729,4.8817,4.8642,4.8729,242400.0
2011-09-16 14:20:00,5.55,5.55,5.54,5.54,128800.0,4.8729,4.8729,4.8642,4.8642,128800.0
2011-09-16 14:30:00,5.54,5.56,5.54,5.56,215200.0,4.8642,4.8817,4.8642,4.8817,215200.0
2011-09-16 14:40:00,5.56,5.56,5.54,5.55,144800.0,4.8817,4.8817,4.8642,4.8729,144800.0
2011-09-16 14:50:00,5.55,5.56,5.54,5.56,260000.0,4.8729,4.8817,4.8642,4.8817,260000.0
2011-09-16 15:00:00,5.56,5.56,5.54,5.54,220800.0,4.8817,4.8817,4.8642,4.8642,220800.0
2011-09-16 15:10:00,5.54,5.55,5.54,5.55,234400.0,4.8642,4.8729,4.8642,4.8729,234400.0
2011-09-16 15:20:00,5.55,5.55,5.54,5.54,277600.0,4.8729,4.8729,4.8642,4.8642,277600.0
2011-09-16 15:30:00,5.54,5.55,5.53,5.53,426400.0,4.8642,4.8729,4.8554,4.8554,426400.0
2011-09-16 15:40:00,5.53,5.56,5.53,5.55,1448800.0,4.8554,4.8817,4.8554,4.8729,1448800.0
2011-09-16 15:50:00,5.55,5.56,5.54,5.55,2067200.0,4.8729,4.8817,4.8642,4.8729,2067200.0
2011-09-19 09:30:00,5.44,5.46,5.42,5.43,144800.0,4.7764,4.7939,4.7588,4.7676,144800.0
2011-09-19 09:40:00,5.42,5.43,5.4,5.4,105600.0,4.7588,4.7676,4.7412,4.7412,105600.0
2011-09-19 09:50:00,5.4,5.41,5.38,5.39,80000.0,4.7412,4.75,4.7237,4.7325,80000.0
2011-09-19 10:00:00,5.38,5.42,5.38,5.41,148800.0,4.7237,4.7588,4.7237,4.75,148800.0
2011-09-19 10:10:00,5.41,5.41,5.36,5.37,305600.0,4.75,4.75,4.7061,4.7149,305600.0
2011-09-19 10:20:00,5.37,5.39,5.36,5.39,294400.0,4.7149,4.7325,4.7061,4.7325,294400.0
2011-09-19 10:30:00,5.39,5.4,5.39,5.39,191200.0,4.7325,4.7412,4.7325,4.7325,191200.0
2011-09-19 10:40:00,5.39,5.39,5.38,5.39,87200.0,4.7325,4.7325,4.7237,4.7325,87200.0
2011-09-19 10:50:00,5.39,5.4,5.39,5.39,96800.0,4.7325,4.7412,4.7325,4.7325,96800.0
2011-09-19 11:00:00,5.39,5.41,5.39,5.4,264000.0,4.7325,4.75,4.7325,4.7412,264000.0
2011-09-19 11:10:00,5.4,5.41,5.39,5.4,320800.0,4.7412,4.75,4.7325,4.7412,320800.0
2011-09-19 11:20:00,5.4,5.42,5.4,5.41,194400.0,4.7412,4.7588,4.7412,4.75,194400.0
2011-09-19 11:30:00,5.41,5.42,5.4,5.42,159200.0,4.75,4.7588,4.7412,4.7588,159200.0
2011-09-19 11:40:00,5.42,5.44,5.42,5.44,476800.0,4.7588,4.7764,4.7588,4.7764,476800.0
2011-09-19 11:50:00,5.44,5.44,5.41,5.41,108800.0,4.7764,4.7764,4.75,4.75,108800.0
2011-09-19 12:00:00,5.41,5.42,5.41,5.41,222400.0,4.75,4.7588,4.75,4.75,222400.0
2011-09-19 12:10:00,5.41,5.41,5.4,5.4,64800.0,4.75,4.75,4.7412,4.7412,64800.0
2011-09-19 12:20:00,5.41,5.41,5.39,5.4,72000.0,4.75,4.75,4.7325,4.7412,72000.0
2011-09-19 12:30:00,5.4,5.41,5.39,5.39,108800.0,4.7412,4.75,4.7325,4.7325,108800.0
2011-09-19 12:40:00,5.4,5.4,5.38,5.38,84800.0,4.7412,4.7412,4.7237,4.7237,84800.0
2011-09-19 12:50:00,5.38,5.39,5.37,5.38,94400.0,4.7237,4.7325,4.7149,4.7237,94400.0
2011-09-19 13:00:00,5.37,5.38,5.37,5.38,70400.0,4.7149,4.7237,4.7149,4.7237,70400.0
2011-09-19 13:10:00,5.38,5.38,5.36,5.38,90400.0,4.7237,4.7237,4.7061,4.7237,90400.0
2011-09-19 13:20:00,5.37,5.39,5.37,5.39,90400.0,4.7149,4.7325,4.7149,4.7325,90400.0
2011-09-19 13:30:00,5.39,5.39,5.38,5.38,53600.0,4.7325,4.7325,4.7237,4.7237,53600.0
2011-09-19 13:40:00,5.39,5.4,5.39,5.4,92800.0,4.7325,4.7412,4.7325,4.7412,92800.0
2011-09-19 13:50:00,5.4,5.41,5.39,5.4,117600.0,4.7412,4.75,4.7325,4.7412,117600.0
2011-09-19 14:00:00,5.4,5.41,5.39,5.4,171200.0,4.7412,4.75,4.7325,4.7412,171200.0
2011-09-19 14:10:00,5.4,5.41,5.4,5.4,255200.0,4.7412,4.75,4.7412,4.7412,255200.0
2011-09-19 14:20:00,5.41,5.41,5.39,5.39,169600.0,4.75,4.75,4.7325,4.7325,169600.0
2011-09-19 14:30:00,5.4,5.41,5.4,5.41,137600.0,4.7412,4.75,4.7412,4.75,137600.0
2011-09-19 14:40:00,5.41,5.41,5.4,5.41,234400.0,4.75,4.75,4.7412,4.75,234400.0
2011-09-19 14:50:00,5.41,5.42,5.39,5.39,208800.0,4.75,4.7588,4.7325,4.7325,208800.0
2011-09-19 15:00:00,5.39,5.4,5.38,5.39,216800.0,4.7325,4.7412,4.7237,4.7325,216800.0
2011-09-19 15:10:00,5.39,5.44,5.39,5.43,539200.0,4.7325,4.7764,4.7325,4.7676,539200.0
2011-09-19 15:20:00,5.43,5.46,5.43,5.45,342400.0,4.7676,4.7939,4.7676,4.7851,342400.0
2011-09-19 15:30:00,5.45,5.46,5.44,5.45,942400.0,4.7851,4.7939,4.7764,4.7851,942400.0
2011-09-19 15:40:00,5.45,5.45,5.43,5.43,532000.0,4.7851,4.7851,4.7676,4.7676,532000.0
2011-09-19 15:50:00,5.43,5.44,5.42,5.43,688000.0,4.7676,4.7764,4.7588,4.7676,688000.0
2011-09-20 09:30:00,5.44,5.46,5.43,5.43,156800.0,4.7764,4.7939,4.7676,4.7676,156800.0
2011-09-20 09:40:00,5.42,5.42,5.39,5.41,148000.0,4.7588,4.7588,4.7325,4.75,148000.0
2011-09-20 09:50:00,5.41,5.41,5.39,5.4,146400.0,4.75,4.75,4.7325,4.7412,146400.0
2011-09-20 10:00:00,5.4,5.45,5.4,5.42,328800.0,4.7412,4.7851,4.7412,4.7588,328800.0
2011-09-20 10:10:00,5.42,5.44,5.41,5.44,176800.0,4.7588,4.7764,4.75,4.7764,176800.0
2011-09-20 10:20:00,5.45,5.47,5.44,5.47,375200.0,4.7851,4.8027,4.7764,4.8027,375200.0
2011-09-20 10:30:00,5.47,5.49,5.46,5.48,336800.0,4.8027,4.8203,4.7939,4.8115,336800.0
2011-09-20 10:40:00,5.49,5.5,5.48,5.5,199200.0,4.8203,4.829,4.8115,4.829,199200.0
2011-09-20 10:50:00,5.5,5.5,5.49,5.5,252800.0,4.829,4.829,4.8203,4.829,252800.0
2011-09-20 11:00:00,5.5,5.52,5.5,5.52,260000.0,4.829,4.8466,4.829,4.8466,260000.0
2011-09-20 11:10:00,5.52,5.52,5.5,5.5,444000.0,4.8466,4.8466,4.829,4.829,444000.0
2011-09-20 11:20:00,5.5,5.5,5.48,5.49,308800.0,4.829,4.829,4.8115,4.8203,308800.0
2011-09-20 11:30:00,5.49,5.49,5.48,5.48,174400.0,4.8203,4.8203,4.8115,4.8115,174400.0
2011-09-20 11:40:00,5.49,5.49,5.48,5.48,365600.0,4.8203,4.8203,4.8115,4.8115,365600.0
2011-09-20 11:50:00,5.48,5.49,5.47,5.49,844000.0,4.8115,4.8203,4.8027,4.8203,844000.0
2011-09-20 12:00:00,5.49,5.49,5.48,5.48,158400.0,4.8203,4.8203,4.8115,4.8115,158400.0
2011-09-20 12:10:00,5.48,5.49,5.48,5.48,128000.0,4.8115,4.8203,4.8115,4.8115,128000.0
2011-09-20 12:20:00,5.48,5.49,5.48,5.48,102400.0,4.8115,4.8203,4.8115,4.8115,102400.0
2011-09-20 12:30:00,5.48,5.48,5.46,5.46,170400.0,4.8115,4.8115,4.7939,4.7939,170400.0
2011-09-20 12:40:00,5.46,5.46,5.45,5.46,91200.0,4.7939,4.7939,4.7851,4.7939,91200.0
2011-09-20 12:50:00,5.46,5.47,5.46,5.47,77600.0,4.7939,4.8027,4.7939,4.8027,77600.0
2011-09-20 13:00:00,5.47,5.47,5.46,5.47,209600.0,4.8027,4.8027,4.7939,4.8027,209600.0
2011-09-20 13:10:00,5.47,5.47,5.46,5.47,124000.0,4.8027,4.8027,4.7939,4.8027,124000.0
2011-09-20 13:20:00,5.46,5.47,5.45,5.47,132000.0,4.7939,4.8027,4.7851,4.8027,132000.0
2011-09-20 13:30:00,5.47,5.48,5.47,5.47,95200.0,4.8027,4.8115,4.8027,4.8027,95200.0
2011-09-20 13:40:00,5.47,5.48,5.46,5.47,216800.0,4.8027,4.8115,4.7939,4.8027,216800.0
2011-09-20 13:50:00,5.47,5.47,5.46,5.47,120800.0,4.8027,4.8027,4.7939,4.8027,120800.0
2011-09-20 14:00:00,5.47,5.49,5.46,5.48,276000.0,4.8027,4.8203,4.7939,4.8115,276000.0
2011-09-20 14:10:00,5.48,5.49,5.48,5.48,136000.0,4.8115,4.8203,4.8115,4.8115,136000.0
2011-09-20 14:20:00,5.48,5.48,5.47,5.48,90400.0,4.8115,4.8115,4.8027,4.8115,90400.0
2011-09-20 14:30:00,5.48,5.48,5.46,5.46,141600.0,4.8115,4.8115,4.7939,4.7939,141600.0
2011-09-20 14:40:00,5.46,5.46,5.44,5.45,101600.0,4.7939,4.7939,4.7764,4.7851,101600.0
2011-09-20 14:50:00,5.45,5.46,5.44,5.45,96000.0,4.7851,4.7939,4.7764,4.7851,96000.0
2011-09-20 15:00:00,5.45,5.45,5.41,5.41,260800.0,4.7851,4.7851,4.75,4.75,260800.0
2011-09-20 15:10:00,5.41,5.43,5.4,5.41,132000.0,4.75,4.7676,4.7412,4.75,132000.0
2011-09-20 15:20:00,5.4,5.4,5.38,5.39,284800.0,4.7412,4.7412,4.7237,4.7325,284800.0
2011-09-20 15:30:00,5.39,5.4,5.38,5.4,495200.0,4.7325,4.7412,4.7237,4.7412,495200.0
2011-09-20 15:40:00,5.4,5.4,5.35,5.36,678400.0,4.7412,4.7412,4.6973,4.7061,678400.0
2011-09-20 15:50:00,5.36,5.37,5.36,5.36,1112000.0,4.7061,4.7149,4.7061,4.7061,1112000.0
2011-09-21 09:30:00,5.35,5.41,5.32,5.39,320800.0,4.6973,4.75,4.671,4.7325,320800.0
2011-09-21 09:40:00,5.4,5.4,5.37,5.38,142400.0,4.7412,4.7412,4.7149,4.7237,142400.0
2011-09-21 09:50:00,5.38,5.44,5.37,5.44,293600.0,4.7237,4.7764,4.7149,4.7764,293600.0
2011-09-21 10:00:00,5.44,5.45,5.42,5.42,623200.0,4.7764,4.7851,4.7588,4.7588,623200.0
2011-09-21 10:10:00,5.43,5.46,5.43,5.46,1159200.0,4.7676,4.7939,4.7676,4.7939,1159200.0
2011-09-21 10:20:00,5.46,5.47,5.44,5.44,207200.0,4.7939,4.8027,4.7764,4.7764,207200.0
2011-09-21 10:30:00,5.44,5.46,5.42,5.42,545600.0,4.7764,4.7939,4.7588,4.7588,545600.0
2011-09-21 10:40:00,5.42,5.43,5.39,5.41,430400.0,4.7588,4.7676,4.7325,4.75,430400.0
2011-09-21 10:50:00,5.41,5.41,5.39,5.4,297600.0,4.75,4.75,4.7325,4.7412,297600.0
2011-09-21 11:00:00,5.4,5.41,5.39,5.39,124000.0,4.7412,4.75,4.7325,4.7325,124000.0
2011-09-21 11:10:00,5.39,5.4,5.38,5.38,148800.0,4.7325,4.7412,4.7237,4.7237,148800.0
2011-09-21 11:20:00,5.38,5.39,5.38,5.39,132000.0,4.7237,4.7325,4.7237,4.7325,132000.0
2011-09-21 11:30:00,5.39,5.41,5.39,5.41,445600.0,4.7325,4.75,4.7325,4.75,445600.0
2011-09-21 11:40:00,5.41,5.41,5.4,5.4,152800.0,4.75,4.75,4.7412,4.7412,152800.0
2011-09-21 11:50:00,5.4,5.41,5.4,5.41,172800.0,4.7412,4.75,4.7412,4.75,172800.0
2011-09-21 12:00:00,5.41,5.41,5.39,5.39,158400.0,4.75,4.75,4.7325,4.7325,158400.0
2011-09-21 12:10:00,5.39,5.41,5.39,5.41,354400.0,4.7325,4.75,4.7325,4.75,354400.0
2011-09-21 12:20:00,5.41,5.41,5.38,5.38,252000.0,4.75,4.75,4.7237,4.7237,252000.0
2011-09-21 12:30:00,5.39,5.41,5.38,5.41,184800.0,4.7325,4.75,4.7237,4.75,184800.0
2011-09-21 12:40:00,5.41,5.41,5.39,5.4,259200.0,4.75,4.75,4.7325,4.7412,259200.0
2011-09-21 12:50:00,5.4,5.4,5.39,5.4,211200.0,4.7412,4.7412,4.7325,4.7412,211200.0
2011-09-21 13:00:00,5.4,5.42,5.4,5.41,105600.0,4.7412,4.7588,4.7412,4.75,105600.0
2011-09-21 13:10:00,5.41,5.42,5.4,5.41,95200.0,4.75,4.7588,4.7412,4.75,95200.0
2011-09-21 13:20:00,5.4,5.41,5.4,5.41,206400.0,4.7412,4.75,4.7412,4.75,206400.0
2011-09-21 13:30:00,5.4,5.41,5.4,5.41,68800.0,4.7412,4.75,4.7412,4.75,68800.0
2011-09-21 13:40:00,5.41,5.41,5.4,5.4,65600.0,4.75,4.75,4.7412,4.7412,65600.0
2011-09-21 13:50:00,5.4,5.41,5.4,5.4,94400.0,4.7412,4.75,4.7412,4.7412,94400.0
2011-09-21 14:00:00,5.4,5.42,5.4,5.41,179200.0,4.7412,4.7588,4.7412,4.75,179200.0
2011-09-21 14:10:00,5.41,5.43,5.41,5.42,55200.0,4.75,4.7676,4.75,4.7588,55200.0
2011-09-21 14:20:00,5.42,5.45,5.39,5.42,629600.0,4.7588,4.7851,4.7325,4.7588,629600.0
2011-09-21 14:30:00,5.41,5.42,5.36,5.38,496000.0,4.75,4.7588,4.7061,4.7237,496000.0
2011-09-21 14:40:00,5.38,5.4,5.37,5.4,264800.0,4.7237,4.7412,4.7149,4.7412,264800.0
2011-09-21 14:50:00,5.4,5.42,5.38,5.39,508800.0,4.7412,4.7588,4.7237,4.7325,508800.0
2011-09-21 15:00:00,5.38,5.4,5.37,5.39,308000.0,4.7237,4.7412,4.7149,4.7325,308000.0
2011-09-21 15:10:00,5.39,5.41,5.38,5.38,170400.0,4.7325,4.75,4.7237,4.7237,170400.0
2011-09-21 15:20:00,5.39,5.39,5.35,5.36,572000.0,4.7325,4.7325,4.6973,4.7061,572000.0
2011-09-21 15:30:00,5.36,5.36,5.34,5.34,1359200.0,4.7061,4.7061,4.6886,4.6886,1359200.0
2011-09-21 15:40:00,5.34,5.37,5.31,5.33,2223200.0,4.6886,4.7149,4.6622,4.6798,2223200.0
2011-09-21 15:50:00,5.33,5.35,5.31,5.32,4893600.0,4.6798,4.6973,4.6622,4.671,4893600.0
2011-09-22 09:30:00,5.14,5.14,5.08,5.1,586400.0,4.513,4.513,4.4603,4.4778,586400.0
2011-09-22 09:40:00,5.09,5.11,5.03,5.04,597600.0,4.4691,4.4866,4.4164,4.4252,597600.0
2011-09-22 09:50:00,5.04,5.06,5.02,5.03,362400.0,4.4252,4.4427,4.4076,4.4164,362400.0
2011-09-22 10:00:00,5.03,5.08,5.02,5.07,512000.0,4.4164,4.4603,4.4076,4.4515,512000.0
2011-09-22 10:10:00,5.06,5.09,5.05,5.09,473600.0,4.4427,4.4691,4.4339,4.4691,473600.0
2011-09-22 10:20:00,5.09,5.11,5.06,5.06,380000.0,4.4691,4.4866,4.4427,4.4427,380000.0
2011-09-22 10:30:00,5.06,5.09,5.05,5.06,423200.0,4.4427,4.4691,4.4339,4.4427,423200.0
2011-09-22 10:40:00,5.05,5.11,5.05,5.1,228800.0,4.4339,4.4866,4.4339,4.4778,228800.0
2011-09-22 10:50:00,5.1,5.1,5.05,5.05,360000.0,4.4778,4.4778,4.4339,4.4339,360000.0
2011-09-22 11:00:00,5.05,5.07,5.03,5.03,310400.0,4.4339,4.4515,4.4164,4.4164,310400.0
2011-09-22 11:10:00,5.04,5.05,5.02,5.04,304800.0,4.4252,4.4339,4.4076,4.4252,304800.0
2011-09-22 11:20:00,5.04,5.06,5.02,5.06,502400.0,4.4252,4.4427,4.4076,4.4427,502400.0
2011-09-22 11:30:00,5.05,5.08,5.05,5.07,392000.0,4.4339,4.4603,4.4339,4.4515,392000.0
2011-09-22 11:40:00,5.07,5.09,5.06,5.07,173600.0,4.4515,4.4691,4.4427,4.4515,173600.0
2011-09-22 11:50:00,5.07,5.08,5.04,5.04,227200.0,4.4515,4.4603,4.4252,4.4252,227200.0
2011-09-22 12:00:00,5.04,5.04,5.0,5.01,293600.0,4.4252,4.4252,4.39,4.3988,293600.0
2011-09-22 12:10:00,5.01,5.05,5.01,5.04,690400.0,4.3988,4.4339,4.3988,4.4252,690400.0
2011-09-22 12:20:00,5.04,5.06,5.03,5.05,227200.0,4.4252,4.4427,4.4164,4.4339,227200.0
2011-09-22 12:30:00,5.05,5.07,5.05,5.06,84000.0,4.4339,4.4515,4.4339,4.4427,84000.0
2011-09-22 12:40:00,5.07,5.09,5.06,5.09,108800.0,4.4515,4.4691,4.4427,4.4691,108800.0
2011-09-22 12:50:00,5.09,5.11,5.09,5.11,135200.0,4.4691,4.4866,4.4691,4.4866,135200.0
2011-09-22 13:00:00,5.11,5.12,5.09,5.09,763200.0,4.4866,4.4954,4.4691,4.4691,763200.0
2011-09-22 13:10:00,5.09,5.1,5.09,5.09,240800.0,4.4691,4.4778,4.4691,4.4691,240800.0
2011-09-22 13:20:00,5.09,5.09,5.06,5.07,320800.0,4.4691,4.4691,4.4427,4.4515,320800.0
2011-09-22 13:30:00,5.07,5.08,5.06,5.07,594400.0,4.4515,4.4603,4.4427,4.4515,594400.0
2011-09-22 13:40:00,5.07,5.09,5.06,5.08,207200.0,4.4515,4.4691,4.4427,4.4603,207200.0
2011-09-22 13:50:00,5.08,5.08,5.05,5.05,373600.0,4.4603,4.4603,4.4339,4.4339,373600.0
2011-09-22 14:00:00,5.05,5.06,5.04,5.06,939200.0,4.4339,4.4427,4.4252,4.4427,939200.0
2011-09-22 14:10:00,5.06,5.08,5.06,5.08,510400.0,4.4427,4.4603,4.4427,4.4603,510400.0
2011-09-22 14:20:00,5.08,5.16,5.07,5.14,932000.0,4.4603,4.5305,4.4515,4.513,932000.0
2011-09-22 14:30:00,5.14,5.14,5.12,5.13,1348800.0,4.513,4.513,4.4954,4.5042,1348800.0
2011-09-22 14:40:00,5.13,5.16,5.12,5.13,444000.0,4.5042,4.5305,4.4954,4.5042,444000.0
2011-09-22 14:50:00,5.13,5.13,5.11,5.11,660000.0,4.5042,4.5042,4.4866,4.4866,660000.0
2011-09-22 15:00:00,5.1,5.11,5.1,5.1,748800.0,4.4778,4.4866,4.4778,4.4778,748800.0
2011-09-22 15:10:00,5.1,5.13,5.1,5.11,1163200.0,4.4778,4.5042,4.4778,4.4866,1163200.0
2011-09-22 15:20:00,5.11,5.12,5.08,5.11,1019200.0,4.4866,4.4954,4.4603,4.4866,1019200.0
2011-09-22 15:30:00,5.11,5.16,5.11,5.16,912800.0,4.4866,4.5305,4.4866,4.5305,912800.0
2011-09-22 15:40:00,5.16,5.29,5.15,5.28,1799200.0,4.5305,4.6447,4.5217,4.6359,1799200.0
2011-09-22 15:50:00,5.27,5.31,5.22,5.26,2802400.0,4.6271,4.6622,4.5832,4.6183,2802400.0
2011-09-23 09:30:00,5.22,5.26,5.19,5.22,780800.0,4.5832,4.6183,4.5569,4.5832,780800.0
2011-09-23 09:40:00,5.23,5.26,5.21,5.23,304000.0,4.592,4.6183,4.5744,4.592,304000.0
2011-09-23 09:50:00,5.23,5.28,5.22,5.26,1047200.0,4.592,4.6359,4.5832,4.6183,1047200.0
2011-09-23 10:00:00,5.25,5.27,5.22,5.24,383200.0,4.6095,4.6271,4.5832,4.6008,383200.0
2011-09-23 10:10:00,5.24,5.25,5.16,5.17,1220000.0,4.6008,4.6095,4.5305,4.5393,1220000.0
2011-09-23 10:20:00,5.18,5.2,5.15,5.19,654400.0,4.5481,4.5656,4.5217,4.5569,654400.0
2011-09-23 10:30:00,5.2,5.24,5.19,5.23,371200.0,4.5656,4.6008,4.5569,4.592,371200.0
2011-09-23 10:40:00,5.23,5.24,5.19,5.24,183200.0,4.592,4.6008,4.5569,4.6008,183200.0
2011-09-23 10:50:00,5.24,5.26,5.23,5.25,186400.0,4.6008,4.6183,4.592,4.6095,186400.0
2011-09-23 11:00:00,5.25,5.28,5.24,5.27,432000.0,4.6095,4.6359,4.6008,4.6271,432000.0
2011-09-23 11:10:00,5.27,5.28,5.24,5.26,264000.0,4.6271,4.6359,4.6008,4.6183,264000.0
2011-09-23 11:20:00,5.26,5.28,5.25,5.27,223200.0,4.6183,4.6359,4.6095,4.6271,223200.0
2011-09-23 11:30:00,5.27,5.27,5.21,5.21,296800.0,4.6271,4.6271,4.5744,4.5744,296800.0
2011-09-23 11:40:00,5.21,5.23,5.21,5.22,288800.0,4.5744,4.592,4.5744,4.5832,288800.0
2011-09-23 11:50:00,5.22,5.23,5.2,5.22,264000.0,4.5832,4.592,4.5656,4.5832,264000.0
2011-09-23 12:00:00,5.22,5.25,5.22,5.25,120800.0,4.5832,4.6095,4.5832,4.6095,120800.0
2011-09-23 12:10:00,5.25,5.25,5.24,5.25,79200.0,4.6095,4.6095,4.6008,4.6095,79200.0
2011-09-23 12:20:00,5.25,5.25,5.22,5.23,140000.0,4.6095,4.6095,4.5832,4.592,140000.0
2011-09-23 12:30:00,5.23,5.23,5.2,5.21,229600.0,4.592,4.592,4.5656,4.5744,229600.0
2011-09-23 12:40:00,5.21,5.23,5.19,5.21,204800.0,4.5744,4.592,4.5569,4.5744,204800.0
2011-09-23 12:50:00,5.21,5.24,5.21,5.21,208800.0,4.5744,4.6008,4.5744,4.5744,208800.0
2011-09-23 13:00:00,5.21,5.23,5.2,5.21,168800.0,4.5744,4.592,4.5656,4.5744,168800.0
2011-09-23 13:10:00,5.21,5.22,5.2,5.21,158400.0,4.5744,4.5832,4.5656,4.5744,158400.0
2011-09-23 13:20:00,5.21,5.21,5.2,5.21,168000.0,4.5744,4.5744,4.5656,4.5744,168000.0
2011-09-23 13:30:00,5.2,5.23,5.2,5.21,253600.0,4.5656,4.592,4.5656,4.5744,253600.0
2011-09-23 13:40:00,5.21,5.25,5.21,5.25,340800.0,4.5744,4.6095,4.5744,4.6095,340800.0
2011-09-23 13:50:00,5.25,5.27,5.25,5.27,579200.0,4.6095,4.6271,4.6095,4.6271,579200.0
2011-09-23 14:00:00,5.27,5.28,5.25,5.25,324000.0,4.6271,4.6359,4.6095,4.6095,324000.0
2011-09-23 14:10:00,5.26,5.26,5.23,5.25,268800.0,4.6183,4.6183,4.592,4.6095,268800.0
2011-09-23 14:20:00,5.25,5.25,5.21,5.21,248800.0,4.6095,4.6095,4.5744,4.5744,248800.0
2011-09-23 14:30:00,5.21,5.24,5.21,5.23,296000.0,4.5744,4.6008,4.5744,4.592,296000.0
2011-09-23 14:40:00,5.23,5.24,5.21,5.21,201600.0,4.592,4.6008,4.5744,4.5744,201600.0
2011-09-23 14:50:00,5.21,5.21,5.19,5.2,234400.0,4.5744,4.5744,4.5569,4.5656,234400.0
2011-09-23 15:00:00,5.2,5.22,5.2,5.21,396800.0,4.5656,4.5832,4.5656,4.5744,396800.0
2011-09-23 15:10:00,5.21,5.23,5.2,5.22,246400.0,4.5744,4.592,4.5656,4.5832,246400.0
2011-09-23 15:20:00,5.22,5.23,5.21,5.23,323200.0,4.5832,4.592,4.5744,4.592,323200.0
2011-09-23 15:30:00,5.23,5.24,5.21,5.23,549600.0,4.592,4.6008,4.5744,4.592,549600.0
2011-09-23 15:40:00,5.23,5.23,5.2,5.2,656000.0,4.592,4.592,4.5656,4.5656,656000.0
2011-09-23 15:50:00,5.2,5.22,5.2,5.22,1283200.0,4.5656,4.5832,4.5656,4.5832,1283200.0
2011-09-26 09:30:00,5.26,5.27,5.23,5.23,161600.0,4.6183,4.6271,4.592,4.592,161600.0
2011-09-26 09:40:00,5.23,5.24,5.21,5.24,201600.0,4.592,4.6008,4.5744,4.6008,201600.0
2011-09-26 09:50:00,5.24,5.24,5.16,5.16,110400.0,4.6008,4.6008,4.5305,4.5305,110400.0
2011-09-26 10:00:00,5.17,5.18,5.14,5.15,221600.0,4.5393,4.5481,4.513,4.5217,221600.0
2011-09-26 10:10:00,5.15,5.15,5.11,5.12,166400.0,4.5217,4.5217,4.4866,4.4954,166400.0
2011-09-26 10:20:00,5.12,5.16,5.11,5.16,110400.0,4.4954,4.5305,4.4866,4.5305,110400.0
2011-09-26 10:30:00,5.16,5.16,5.11,5.12,132800.0,4.5305,4.5305,4.4866,4.4954,132800.0
2011-09-26 10:40:00,5.12,5.15,5.11,5.13,168800.0,4.4954,4.5217,4.4866,4.5042,168800.0
2011-09-26 10:50:00,5.13,5.19,5.13,5.19,168000.0,4.5042,4.5569,4.5042,4.5569,168000.0
2011-09-26 11:00:00,5.19,5.22,5.18,5.22,285600.0,4.5569,4.5832,4.5481,4.5832,285600.0
2011-09-26 11:10:00,5.22,5.24,5.2,5.23,181600.0,4.5832,4.6008,4.5656,4.592,181600.0
2011-09-26 11:20:00,5.23,5.25,5.22,5.25,197600.0,4.592,4.6095,4.5832,4.6095,197600.0
2011-09-26 11:30:00,5.25,5.26,5.23,5.26,172800.0,4.6095,4.6183,4.592,4.6183,172800.0
2011-09-26 11:40:00,5.26,5.29,5.26,5.28,187200.0,4.6183,4.6447,4.6183,4.6359,187200.0
2011-09-26 11:50:00,5.28,5.31,5.27,5.3,196800.0,4.6359,4.6622,4.6271,4.6534,196800.0
2011-09-26 12:00:00,5.3,5.3,5.27,5.27,194400.0,4.6534,4.6534,4.6271,4.6271,194400.0
2011-09-26 12:10:00,5.26,5.27,5.25,5.27,230400.0,4.6183,4.6271,4.6095,4.6271,230400.0
2011-09-26 12:20:00,5.27,5.28,5.26,5.27,130400.0,4.6271,4.6359,4.6183,4.6271,130400.0
2011-09-26 12:30:00,5.27,5.28,5.27,5.27,164800.0,4.6271,4.6359,4.6271,4.6271,164800.0
2011-09-26 12:40:00,5.27,5.28,5.25,5.25,208800.0,4.6271,4.6359,4.6095,4.6095,208800.0
2011-09-26 12:50:00,5.25,5.25,5.24,5.25,108800.0,4.6095,4.6095,4.6008,4.6095,108800.0
2011-09-26 13:00:00,5.25,5.25,5.23,5.24,169600.0,4.6095,4.6095,4.592,4.6008,169600.0
2011-09-26 13:10:00,5.24,5.24,5.22,5.22,170400.0,4.6008,4.6008,4.5832,4.5832,170400.0
2011-09-26 13:20:00,5.23,5.26,5.23,5.25,113600.0,4.592,4.6183,4.592,4.6095,113600.0
2011-09-26 13:30:00,5.25,5.26,5.23,5.24,179200.0,4.6095,4.6183,4.592,4.6008,179200.0
2011-09-26 13:40:00,5.24,5.25,5.24,5.25,180000.0,4.6008,4.6095,4.6008,4.6095,180000.0
2011-09-26 13:50:00,5.24,5.26,5.24,5.25,206400.0,4.6008,4.6183,4.6008,4.6095,206400.0
2011-09-26 14:00:00,5.25,5.28,5.24,5.26,367200.0,4.6095,4.6359,4.6008,4.6183,367200.0
2011-09-26 14:10:00,5.26,5.27,5.25,5.26,354400.0,4.6183,4.6271,4.6095,4.6183,354400.0
2011-09-26 14:20:00,5.25,5.27,5.25,5.26,304000.0,4.6095,4.6271,4.6095,4.6183,304000.0
2011-09-26 14:30:00,5.26,5.29,5.25,5.28,312000.0,4.6183,4.6447,4.6095,4.6359,312000.0
2011-09-26 14:40:00,5.28,5.29,5.27,5.27,280000.0,4.6359,4.6447,4.6271,4.6271,280000.0
2011-09-26 14:50:00,5.27,5.29,5.27,5.28,282400.0,4.6271,4.6447,4.6271,4.6359,282400.0
2011-09-26 15:00:00,5.29,5.31,5.28,5.29,428000.0,4.6447,4.6622,4.6359,4.6447,428000.0
2011-09-26 15:10:00,5.29,5.32,5.29,5.31,312800.0,4.6447,4.671,4.6447,4.6622,312800.0
2011-09-26 15:20:00,5.32,5.32,5.31,5.32,421600.0,4.671,4.671,4.6622,4.671,421600.0
2011-09-26 15:30:00,5.32,5.34,5.31,5.34,464000.0,4.671,4.6886,4.6622,4.6886,464000.0
2011-09-26 15:40:00,5.34,5.35,5.33,5.35,445600.0,4.6886,4.6973,4.6798,4.6973,445600.0
2011-09-26 15:50:00,5.35,5.36,5.33,5.35,786400.0,4.6973,4.7061,4.6798,4.6973,786400.0
2011-09-27 09:30:00,5.48,5.5,5.47,5.47,181600.0,4.8115,4.829,4.8027,4.8027,181600.0
2011-09-27 09:40:00,5.47,5.48,5.45,5.48,232000.0,4.8027,4.8115,4.7851,4.8115,232000.0
2011-09-27 09:50:00,5.48,5.52,5.48,5.5,360000.0,4.8115,4.8466,4.8115,4.829,360000.0
2011-09-27 10:00:00,5.5,5.51,5.48,5.49,166400.0,4.829,4.8378,4.8115,4.8203,166400.0
2011-09-27 10:10:00,5.49,5.51,5.46,5.46,313600.0,4.8203,4.8378,4.7939,4.7939,313600.0
2011-09-27 10:20:00,5.47,5.48,5.44,5.48,548000.0,4.8027,4.8115,4.7764,4.8115,548000.0
2011-09-27 10:30:00,5.48,5.48,5.43,5.44,440000.0,4.8115,4.8115,4.7676,4.7764,440000.0
2011-09-27 10:40:00,5.44,5.48,5.43,5.48,406400.0,4.7764,4.8115,4.7676,4.8115,406400.0
2011-09-27 10:50:00,5.48,5.51,5.48,5.5,192000.0,4.8115,4.8378,4.8115,4.829,192000.0
2011-09-27 11:00:00,5.5,5.51,5.49,5.5,182400.0,4.829,4.8378,4.8203,4.829,182400.0
2011-09-27 11:10:00,5.5,5.52,5.5,5.52,250400.0,4.829,4.8466,4.829,4.8466,250400.0
2011-09-27 11:20:00,5.52,5.52,5.5,5.5,349600.0,4.8466,4.8466,4.829,4.829,349600.0
2011-09-27 11:30:00,5.51,5.53,5.51,5.53,195200.0,4.8378,4.8554,4.8378,4.8554,195200.0
2011-09-27 11:40:00,5.53,5.53,5.51,5.51,136800.0,4.8554,4.8554,4.8378,4.8378,136800.0
2011-09-27 11:50:00,5.52,5.54,5.51,5.53,164000.0,4.8466,4.8642,4.8378,4.8554,164000.0
2011-09-27 12:00:00,5.53,5.55,5.53,5.55,108000.0,4.8554,4.8729,4.8554,4.8729,108000.0
2011-09-27 12:10:00,5.56,5.56,5.55,5.56,270400.0,4.8817,4.8817,4.8729,4.8817,270400.0
2011-09-27 12:20:00,5.56,5.58,5.56,5.57,164000.0,4.8817,4.8993,4.8817,4.8905,164000.0
2011-09-27 12:30:00,5.57,5.57,5.53,5.53,296000.0,4.8905,4.8905,4.8554,4.8554,296000.0
2011-09-27 12:40:00,5.53,5.54,5.52,5.52,241600.0,4.8554,4.8642,4.8466,4.8466,241600.0
2011-09-27 12:50:00,5.52,5.53,5.52,5.53,154400.0,4.8466,4.8554,4.8466,4.8554,154400.0
2011-09-27 13:00:00,5.53,5.54,5.52,5.54,136800.0,4.8554,4.8642,4.8466,4.8642,136800.0
2011-09-27 13:10:00,5.55,5.55,5.54,5.54,168800.0,4.8729,4.8729,4.8642,4.8642,168800.0
2011-09-27 13:20:00,5.54,5.56,5.54,5.55,136800.0,4.8642,4.8817,4.8642,4.8729,136800.0
2011-09-27 13:30:00,5.56,5.56,5.53,5.55,144000.0,4.8817,4.8817,4.8554,4.8729,144000.0
2011-09-27 13:40:00,5.55,5.56,5.55,5.56,137600.0,4.8729,4.8817,4.8729,4.8817,137600.0
2011-09-27 13:50:00,5.56,5.57,5.56,5.57,380000.0,4.8817,4.8905,4.8817,4.8905,380000.0
2011-09-27 14:00:00,5.57,5.57,5.56,5.56,124800.0,4.8905,4.8905,4.8817,4.8817,124800.0
2011-09-27 14:10:00,5.57,5.57,5.56,5.57,290400.0,4.8905,4.8905,4.8817,4.8905,290400.0
2011-09-27 14:20:00,5.57,5.57,5.56,5.56,125600.0,4.8905,4.8905,4.8817,4.8817,125600.0
2011-09-27 14:30:00,5.56,5.57,5.56,5.57,117600.0,4.8817,4.8905,4.8817,4.8905,117600.0
2011-09-27 14:40:00,5.56,5.56,5.55,5.55,287200.0,4.8817,4.8817,4.8729,4.8729,287200.0
2011-09-27 14:50:00,5.55,5.55,5.54,5.55,439200.0,4.8729,4.8729,4.8642,4.8729,439200.0
2011-09-27 15:00:00,5.55,5.55,5.5,5.51,236800.0,4.8729,4.8729,4.829,4.8378,236800.0
2011-09-27 15:10:00,5.51,5.52,5.49,5.51,232800.0,4.8378,4.8466,4.8203,4.8378,232800.0
2011-09-27 15:20:00,5.51,5.51,5.47,5.48,212000.0,4.8378,4.8378,4.8027,4.8115,212000.0
2011-09-27 15:30:00,5.48,5.49,5.47,5.47,332800.0,4.8115,4.8203,4.8027,4.8027,332800.0
2011-09-27 15:40:00,5.47,5.47,5.44,5.44,599200.0,4.8027,4.8027,4.7764,4.7764,599200.0
2011-09-27 15:50:00,5.44,5.47,5.44,5.47,1303200.0,4.7764,4.8027,4.7764,4.8027,1303200.0
2011-09-28 09:30:00,5.47,5.48,5.42,5.45,221600.0,4.8027,4.8115,4.7588,4.7851,221600.0
2011-09-28 09:40:00,5.44,5.47,5.43,5.46,207200.0,4.7764,4.8027,4.7676,4.7939,207200.0
2011-09-28 09:50:00,5.46,5.5,5.46,5.49,128800.0,4.7939,4.829,4.7939,4.8203,128800.0
2011-09-28 10:00:00,5.49,5.49,5.47,5.48,191200.0,4.8203,4.8203,4.8027,4.8115,191200.0
2011-09-28 10:10:00,5.48,5.48,5.42,5.42,169600.0,4.8115,4.8115,4.7588,4.7588,169600.0
2011-09-28 10:20:00,5.42,5.43,5.4,5.41,224000.0,4.7588,4.7676,4.7412,4.75,224000.0
2011-09-28 10:30:00,5.41,5.42,5.38,5.38,196800.0,4.75,4.7588,4.7237,4.7237,196800.0
2011-09-28 10:40:00,5.39,5.43,5.38,5.42,160800.0,4.7325,4.7676,4.7237,4.7588,160800.0
2011-09-28 10:50:00,5.42,5.43,5.42,5.42,183200.0,4.7588,4.7676,4.7588,4.7588,183200.0
2011-09-28 11:00:00,5.42,5.43,5.41,5.42,228800.0,4.7588,4.7676,4.75,4.7588,228800.0
2011-09-28 11:10:00,5.42,5.43,5.41,5.42,86400.0,4.7588,4.7676,4.75,4.7588,86400.0
2011-09-28 11:20:00,5.42,5.42,5.41,5.42,76000.0,4.7588,4.7588,4.75,4.7588,76000.0
2011-09-28 11:30:00,5.42,5.44,5.4,5.44,108000.0,4.7588,4.7764,4.7412,4.7764,108000.0
2011-09-28 11:40:00,5.44,5.44,5.43,5.43,98400.0,4.7764,4.7764,4.7676,4.7676,98400.0
2011-09-28 11:50:00,5.43,5.45,5.43,5.44,89600.0,4.7676,4.7851,4.7676,4.7764,89600.0
2011-09-28 12:00:00,5.44,5.44,5.41,5.42,73600.0,4.7764,4.7764,4.75,4.7588,73600.0
2011-09-28 12:10:00,5.42,5.43,5.41,5.42,67200.0,4.7588,4.7676,4.75,4.7588,67200.0
2011-09-28 12:20:00,5.42,5.44,5.42,5.44,56000.0,4.7588,4.7764,4.7588,4.7764,56000.0
2011-09-28 12:30:00,5.44,5.44,5.42,5.43,122400.0,4.7764,4.7764,4.7588,4.7676,122400.0
2011-09-28 12:40:00,5.43,5.43,5.41,5.41,97600.0,4.7676,4.7676,4.75,4.75,97600.0
2011-09-28 12:50:00,5.41,5.44,5.41,5.44,87200.0,4.75,4.7764,4.75,4.7764,87200.0
2011-09-28 13:00:00,5.43,5.44,5.42,5.42,88000.0,4.7676,4.7764,4.7588,4.7588,88000.0
2011-09-28 13:10:00,5.42,5.43,5.41,5.42,94400.0,4.7588,4.7676,4.75,4.7588,94400.0
2011-09-28 13:20:00,5.42,5.42,5.41,5.41,114400.0,4.7588,4.7588,4.75,4.75,114400.0
2011-09-28 13:30:00,5.41,5.41,5.38,5.4,145600.0,4.75,4.75,4.7237,4.7412,145600.0
2011-09-28 13:40:00,5.4,5.41,5.38,5.39,135200.0,4.7412,4.75,4.7237,4.7325,135200.0
2011-09-28 13:50:00,5.39,5.39,5.37,5.37,143200.0,4.7325,4.7325,4.7149,4.7149,143200.0
2011-09-28 14:00:00,5.37,5.37,5.35,5.36,165600.0,4.7149,4.7149,4.6973,4.7061,165600.0
2011-09-28 14:10:00,5.36,5.38,5.35,5.37,123200.0,4.7061,4.7237,4.6973,4.7149,123200.0
2011-09-28 14:20:00,5.37,5.38,5.36,5.38,111200.0,4.7149,4.7237,4.7061,4.7237,111200.0
2011-09-28 14:30:00,5.37,5.39,5.37,5.38,376000.0,4.7149,4.7325,4.7149,4.7237,376000.0
2011-09-28 14:40:00,5.38,5.39,5.36,5.37,173600.0,4.7237,4.7325,4.7061,4.7149,173600.0
2011-09-28 14:50:00,5.37,5.4,5.36,5.39,155200.0,4.7149,4.7412,4.7061,4.7325,155200.0
2011-09-28 15:00:00,5.38,5.4,5.38,5.39,225600.0,4.7237,4.7412,4.7237,4.7325,225600.0
2011-09-28 15:10:00,5.39,5.41,5.37,5.38,254400.0,4.7325,4.75,4.7149,4.7237,254400.0
2011-09-28 15:20:00,5.38,5.39,5.36,5.36,194400.0,4.7237,4.7325,4.7061,4.7061,194400.0
2011-09-28 15:30:00,5.36,5.37,5.33,5.33,302400.0,4.7061,4.7149,4.6798,4.6798,302400.0
2011-09-28 15:40:00,5.33,5.34,5.31,5.32,558400.0,4.6798,4.6886,4.6622,4.671,558400.0
2011-09-28 15:50:00,5.32,5.33,5.31,5.32,664800.0,4.671,4.6798,4.6622,4.671,664800.0
2011-09-29 09:30:00,5.43,5.46,5.42,5.43,102400.0,4.7676,4.7939,4.7588,4.7676,102400.0
2011-09-29 09:40:00,5.43,5.47,5.43,5.46,79200.0,4.7676,4.8027,4.7676,4.7939,79200.0
2011-09-29 09:50:00,5.47,5.47,5.41,5.41,72000.0,4.8027,4.8027,4.75,4.75,72000.0
2011-09-29 10:00:00,5.42,5.43,5.4,5.41,112000.0,4.7588,4.7676,4.7412,4.75,112000.0
2011-09-29 10:10:00,5.4,5.42,5.4,5.41,116000.0,4.7412,4.7588,4.7412,4.75,116000.0
2011-09-29 10:20:00,5.41,5.41,5.37,5.37,96800.0,4.75,4.75,4.7149,4.7149,96800.0
2011-09-29 10:30:00,5.37,5.37,5.35,5.36,84000.0,4.7149,4.7149,4.6973,4.7061,84000.0
2011-09-29 10:40:00,5.35,5.36,5.32,5.34,108800.0,4.6973,4.7061,4.671,4.6886,108800.0
2011-09-29 10:50:00,5.33,5.34,5.32,5.33,77600.0,4.6798,4.6886,4.671,4.6798,77600.0
2011-09-29 11:00:00,5.34,5.35,5.33,5.34,107200.0,4.6886,4.6973,4.6798,4.6886,107200.0
2011-09-29 11:10:00,5.34,5.35,5.33,5.34,130400.0,4.6886,4.6973,4.6798,4.6886,130400.0
2011-09-29 11:20:00,5.34,5.35,5.32,5.35,94400.0,4.6886,4.6973,4.671,4.6973,94400.0
2011-09-29 11:30:00,5.35,5.37,5.35,5.36,56000.0,4.6973,4.7149,4.6973,4.7061,56000.0
2011-09-29 11:40:00,5.36,5.38,5.35,5.38,37600.0,4.7061,4.7237,4.6973,4.7237,37600.0
2011-09-29 11:50:00,5.39,5.39,5.36,5.36,37600.0,4.7325,4.7325,4.7061,4.7061,37600.0
2011-09-29 12:00:00,5.37,5.39,5.36,5.36,60000.0,4.7149,4.7325,4.7061,4.7061,60000.0
2011-09-29 12:10:00,5.37,5.37,5.35,5.35,70400.0,4.7149,4.7149,4.6973,4.6973,70400.0
2011-09-29 12:20:00,5.35,5.37,5.35,5.37,116800.0,4.6973,4.7149,4.6973,4.7149,116800.0
2011-09-29 12:30:00,5.36,5.36,5.32,5.32,209600.0,4.7061,4.7061,4.671,4.671,209600.0
2011-09-29 12:40:00,5.32,5.33,5.31,5.33,96800.0,4.671,4.6798,4.6622,4.6798,96800.0
2011-09-29 12:50:00,5.33,5.35,5.33,5.33,76000.0,4.6798,4.6973,4.6798,4.6798,76000.0
2011-09-29 13:00:00,5.33,5.35,5.33,5.35,116000.0,4.6798,4.6973,4.6798,4.6973,116000.0
2011-09-29 13:10:00,5.34,5.35,5.34,5.34,72000.0,4.6886,4.6973,4.6886,4.6886,72000.0
2011-09-29 13:20:00,5.34,5.34,5.32,5.32,103200.0,4.6886,4.6886,4.671,4.671,103200.0
2011-09-29 13:30:00,5.32,5.32,5.27,5.27,327200.0,4.671,4.671,4.6271,4.6271,327200.0
2011-09-29 13:40:00,5.27,5.28,5.26,5.28,157600.0,4.6271,4.6359,4.6183,4.6359,157600.0
2011-09-29 13:50:00,5.28,5.33,5.28,5.32,827200.0,4.6359,4.6798,4.6359,4.671,827200.0
2011-09-29 14:00:00,5.32,5.32,5.28,5.29,834400.0,4.671,4.671,4.6359,4.6447,834400.0
2011-09-29 14:10:00,5.28,5.3,5.26,5.3,670400.0,4.6359,4.6534,4.6183,4.6534,670400.0
2011-09-29 14:20:00,5.29,5.32,5.28,5.3,557600.0,4.6447,4.671,4.6359,4.6534,557600.0
2011-09-29 14:30:00,5.3,5.32,5.28,5.31,392000.0,4.6534,4.671,4.6359,4.6622,392000.0
2011-09-29 14:40:00,5.32,5.33,5.28,5.28,367200.0,4.671,4.6798,4.6359,4.6359,367200.0
2011-09-29 14:50:00,5.28,5.31,5.27,5.31,320800.0,4.6359,4.6622,4.6271,4.6622,320800.0
2011-09-29 15:00:00,5.31,5.32,5.28,5.3,475200.0,4.6622,4.671,4.6359,4.6534,475200.0
2011-09-29 15:10:00,5.3,5.32,5.29,5.3,404000.0,4.6534,4.671,4.6447,4.6534,404000.0
2011-09-29 15:20:00,5.3,5.34,5.3,5.33,331200.0,4.6534,4.6886,4.6534,4.6798,331200.0
2011-09-29 15:30:00,5.33,5.38,5.33,5.38,588800.0,4.6798,4.7237,4.6798,4.7237,588800.0
2011-09-29 15:40:00,5.38,5.4,5.36,5.37,888000.0,4.7237,4.7412,4.7061,4.7149,888000.0
2011-09-29 15:50:00,5.37,5.4,5.37,5.4,1048800.0,4.7149,4.7412,4.7149,4.7412,1048800.0
2011-09-30 09:30:00,5.3,5.3,5.24,5.25,432000.0,4.6534,4.6534,4.6008,4.6095,432000.0
2011-09-30 09:40:00,5.25,5.31,5.25,5.26,164800.0,4.6095,4.6622,4.6095,4.6183,164800.0
2011-09-30 09:50:00,5.25,5.29,5.24,5.26,207200.0,4.6095,4.6447,4.6008,4.6183,207200.0
2011-09-30 10:00:00,5.25,5.28,5.23,5.27,356000.0,4.6095,4.6359,4.592,4.6271,356000.0
2011-09-30 10:10:00,5.27,5.3,5.26,5.3,180000.0,4.6271,4.6534,4.6183,4.6534,180000.0
2011-09-30 10:20:00,5.3,5.31,5.28,5.28,166400.0,4.6534,4.6622,4.6359,4.6359,166400.0
2011-09-30 10:30:00,5.28,5.29,5.25,5.25,228800.0,4.6359,4.6447,4.6095,4.6095,228800.0
2011-09-30 10:40:00,5.25,5.26,5.24,5.24,101600.0,4.6095,4.6183,4.6008,4.6008,101600.0
2011-09-30 10:50:00,5.24,5.26,5.23,5.23,125600.0,4.6008,4.6183,4.592,4.592,125600.0
2011-09-30 11:00:00,5.24,5.26,5.23,5.25,86400.0,4.6008,4.6183,4.592,4.6095,86400.0
2011-09-30 11:10:00,5.25,5.28,5.25,5.27,212800.0,4.6095,4.6359,4.6095,4.6271,212800.0
2011-09-30 11:20:00,5.27,5.29,5.26,5.27,208000.0,4.6271,4.6447,4.6183,4.6271,208000.0
2011-09-30 11:30:00,5.27,5.3,5.27,5.29,126400.0,4.6271,4.6534,4.6271,4.6447,126400.0
2011-09-30 11:40:00,5.29,5.3,5.28,5.29,195200.0,4.6447,4.6534,4.6359,4.6447,195200.0
2011-09-30 11:50:00,5.29,5.29,5.27,5.28,72800.0,4.6447,4.6447,4.6271,4.6359,72800.0
2011-09-30 12:00:00,5.28,5.29,5.27,5.27,85600.0,4.6359,4.6447,4.6271,4.6271,85600.0
2011-09-30 12:10:00,5.27,5.27,5.25,5.26,124800.0,4.6271,4.6271,4.6095,4.6183,124800.0
2011-09-30 12:20:00,5.25,5.26,5.24,5.25,207200.0,4.6095,4.6183,4.6008,4.6095,207200.0
2011-09-30 12:30:00,5.26,5.26,5.23,5.24,216800.0,4.6183,4.6183,4.592,4.6008,216800.0
2011-09-30 12:40:00,5.24,5.25,5.22,5.23,277600.0,4.6008,4.6095,4.5832,4.592,277600.0
2011-09-30 12:50:00,5.23,5.23,5.21,5.21,114400.0,4.592,4.592,4.5744,4.5744,114400.0
2011-09-30 13:00:00,5.21,5.22,5.19,5.2,189600.0,4.5744,4.5832,4.5569,4.5656,189600.0
2011-09-30 13:10:00,5.2,5.23,5.2,5.22,328000.0,4.5656,4.592,4.5656,4.5832,328000.0
2011-09-30 13:20:00,5.22,5.22,5.2,5.2,255200.0,4.5832,4.5832,4.5656,4.5656,255200.0
2011-09-30 13:30:00,5.2,5.23,5.19,5.23,114400.0,4.5656,4.592,4.5569,4.592,114400.0
2011-09-30 13:40:00,5.23,5.23,5.21,5.23,104800.0,4.592,4.592,4.5744,4.592,104800.0
2011-09-30 13:50:00,5.23,5.23,5.21,5.21,84000.0,4.592,4.592,4.5744,4.5744,84000.0
2011-09-30 14:00:00,5.21,5.22,5.19,5.19,124000.0,4.5744,4.5832,4.5569,4.5569,124000.0
2011-09-30 14:10:00,5.19,5.19,5.18,5.18,132800.0,4.5569,4.5569,4.5481,4.5481,132800.0
2011-09-30 14:20:00,5.18,5.19,5.16,5.17,260000.0,4.5481,4.5569,4.5305,4.5393,260000.0
2011-09-30 14:30:00,5.17,5.18,5.16,5.17,155200.0,4.5393,4.5481,4.5305,4.5393,155200.0
2011-09-30 14:40:00,5.17,5.18,5.17,5.17,155200.0,4.5393,4.5481,4.5393,4.5393,155200.0
2011-09-30 14:50:00,5.17,5.19,5.16,5.18,252800.0,4.5393,4.5569,4.5305,4.5481,252800.0
2011-09-30 15:00:00,5.18,5.21,5.17,5.2,275200.0,4.5481,4.5744,4.5393,4.5656,275200.0
2011-09-30 15:10:00,5.2,5.2,5.18,5.18,288800.0,4.5656,4.5656,4.5481,4.5481,288800.0
2011-09-30 15:20:00,5.18,5.19,5.16,5.17,367200.0,4.5481,4.5569,4.5305,4.5393,367200.0
2011-09-30 15:30:00,5.17,5.17,5.13,5.14,648000.0,4.5393,4.5393,4.5042,4.513,648000.0
2011-09-30 15:40:00,5.14,5.17,5.12,5.12,836800.0,4.513,4.5393,4.4954,4.4954,836800.0
2011-09-30 15:50:00,5.12,5.13,5.09,5.1,2604000.0,4.4954,4.5042,4.4691,4.4778,2604000.0
2011-10-03 09:30:00,5.05,5.06,5.02,5.03,308800.0,4.4339,4.4427,4.4076,4.4164,308800.0
2011-10-03 09:40:00,5.03,5.05,5.02,5.02,238400.0,4.4164,4.4339,4.4076,4.4076,238400.0
2011-10-03 09:50:00,5.02,5.02,4.96,4.97,445600.0,4.4076,4.4076,4.3549,4.3637,445600.0
2011-10-03 10:00:00,4.97,5.08,4.97,5.07,439200.0,4.3637,4.4603,4.3637,4.4515,439200.0
2011-10-03 10:10:00,5.07,5.1,5.06,5.06,520000.0,4.4515,4.4778,4.4427,4.4427,520000.0
2011-10-03 10:20:00,5.06,5.08,5.04,5.07,395200.0,4.4427,4.4603,4.4252,4.4515,395200.0
2011-10-03 10:30:00,5.07,5.08,5.04,5.06,334400.0,4.4515,4.4603,4.4252,4.4427,334400.0
2011-10-03 10:40:00,5.06,5.07,5.03,5.07,448000.0,4.4427,4.4515,4.4164,4.4515,448000.0
2011-10-03 10:50:00,5.06,5.07,5.04,5.06,324000.0,4.4427,4.4515,4.4252,4.4427,324000.0
2011-10-03 11:00:00,5.05,5.07,5.04,5.07,300800.0,4.4339,4.4515,4.4252,4.4515,300800.0
2011-10-03 11:10:00,5.07,5.1,5.06,5.1,392800.0,4.4515,4.4778,4.4427,4.4778,392800.0
2011-10-03 11:20:00,5.1,5.11,5.07,5.08,281600.0,4.4778,4.4866,4.4515,4.4603,281600.0
2011-10-03 11:30:00,5.08,5.1,5.07,5.08,221600.0,4.4603,4.4778,4.4515,4.4603,221600.0
2011-10-03 11:40:00,5.08,5.09,5.04,5.05,648000.0,4.4603,4.4691,4.4252,4.4339,648000.0
2011-10-03 11:50:00,5.06,5.09,5.06,5.07,300800.0,4.4427,4.4691,4.4427,4.4515,300800.0
2011-10-03 12:00:00,5.08,5.08,5.05,5.05,260800.0,4.4603,4.4603,4.4339,4.4339,260800.0
2011-10-03 12:10:00,5.05,5.06,5.03,5.04,347200.0,4.4339,4.4427,4.4164,4.4252,347200.0
2011-10-03 12:20:00,5.03,5.05,5.03,5.04,264800.0,4.4164,4.4339,4.4164,4.4252,264800.0
2011-10-03 12:30:00,5.04,5.05,5.02,5.03,362400.0,4.4252,4.4339,4.4076,4.4164,362400.0
2011-10-03 12:40:00,5.03,5.04,5.03,5.03,264000.0,4.4164,4.4252,4.4164,4.4164,264000.0
2011-10-03 12:50:00,5.03,5.03,4.99,5.0,241600.0,4.4164,4.4164,4.3813,4.39,241600.0
2011-10-03 13:00:00,5.0,5.0,4.98,4.99,376000.0,4.39,4.39,4.3725,4.3813,376000.0
2011-10-03 13:10:00,4.98,4.99,4.93,4.93,672800.0,4.3725,4.3813,4.3286,4.3286,672800.0
2011-10-03 13:20:00,4.93,4.97,4.93,4.97,297600.0,4.3286,4.3637,4.3286,4.3637,297600.0
2011-10-03 13:30:00,4.97,4.98,4.94,4.95,224000.0,4.3637,4.3725,4.3374,4.3461,224000.0
2011-10-03 13:40:00,4.95,4.97,4.95,4.96,314400.0,4.3461,4.3637,4.3461,4.3549,314400.0
2011-10-03 13:50:00,4.96,4.97,4.94,4.97,209600.0,4.3549,4.3637,4.3374,4.3637,209600.0
2011-10-03 14:00:00,4.97,5.0,4.96,4.99,374400.0,4.3637,4.39,4.3549,4.3813,374400.0
2011-10-03 14:10:00,5.0,5.0,4.98,4.98,424800.0,4.39,4.39,4.3725,4.3725,424800.0
2011-10-03 14:20:00,4.98,4.99,4.97,4.97,497600.0,4.3725,4.3813,4.3637,4.3637,497600.0
2011-10-03 14:30:00,4.97,4.98,4.96,4.96,231200.0,4.3637,4.3725,4.3549,4.3549,231200.0
2011-10-03 14:40:00,4.96,4.97,4.94,4.95,252800.0,4.3549,4.3637,4.3374,4.3461,252800.0
2011-10-03 14:50:00,4.95,4.97,4.94,4.96,442400.0,4.3461,4.3637,4.3374,4.3549,442400.0
2011-10-03 15:00:00,4.96,4.99,4.95,4.97,444000.0,4.3549,4.3813,4.3461,4.3637,444000.0
2011-10-03 15:10:00,4.97,4.99,4.97,4.99,607200.0,4.3637,4.3813,4.3637,4.3813,607200.0
2011-10-03 15:20:00,4.99,4.99,4.97,4.98,856800.0,4.3813,4.3813,4.3637,4.3725,856800.0
2011-10-03 15:30:00,4.98,5.01,4.97,5.0,1242400.0,4.3725,4.3988,4.3637,4.39,1242400.0
2011-10-03 15:40:00,5.0,5.04,4.99,5.04,1080800.0,4.39,4.4252,4.3813,4.4252,1080800.0
2011-10-03 15:50:00,5.03,5.04,4.97,4.97,1545600.0,4.4164,4.4252,4.3637,4.3637,1545600.0
2011-10-04 09:30:00,4.87,4.94,4.87,4.92,329600.0,4.2759,4.3374,4.2759,4.3198,329600.0
2011-10-04 09:40:00,4.92,4.94,4.9,4.92,230400.0,4.3198,4.3374,4.3022,4.3198,230400.0
2011-10-04 09:50:00,4.92,4.93,4.89,4.91,749600.0,4.3198,4.3286,4.2935,4.311,749600.0
2011-10-04 10:00:00,4.91,4.94,4.89,4.92,859200.0,4.311,4.3374,4.2935,4.3198,859200.0
2011-10-04 10:10:00,4.93,4.97,4.92,4.95,394400.0,4.3286,4.3637,4.3198,4.3461,394400.0
2011-10-04 10:20:00,4.96,4.96,4.91,4.94,354400.0,4.3549,4.3549,4.311,4.3374,354400.0
2011-10-04 10:30:00,4.94,4.97,4.93,4.96,322400.0,4.3374,4.3637,4.3286,4.3549,322400.0
2011-10-04 10:40:00,4.97,5.0,4.96,5.0,280000.0,4.3637,4.39,4.3549,4.39,280000.0
2011-10-04 10:50:00,5.0,5.0,4.97,4.98,307200.0,4.39,4.39,4.3637,4.3725,307200.0
2011-10-04 11:00:00,4.98,5.0,4.96,5.0,387200.0,4.3725,4.39,4.3549,4.39,387200.0
2011-10-04 11:10:00,4.99,5.01,4.97,4.97,332800.0,4.3813,4.3988,4.3637,4.3637,332800.0
2011-10-04 11:20:00,4.96,4.97,4.94,4.96,426400.0,4.3549,4.3637,4.3374,4.3549,426400.0
2011-10-04 11:30:00,4.96,4.96,4.93,4.94,232800.0,4.3549,4.3549,4.3286,4.3374,232800.0
2011-10-04 11:40:00,4.94,4.96,4.94,4.96,99200.0,4.3374,4.3549,4.3374,4.3549,99200.0
2011-10-04 11:50:00,4.96,5.0,4.96,4.98,217600.0,4.3549,4.39,4.3549,4.3725,217600.0
2011-10-04 12:00:00,4.98,5.02,4.98,5.0,454400.0,4.3725,4.4076,4.3725,4.39,454400.0
2011-10-04 12:10:00,5.0,5.0,4.98,4.99,553600.0,4.39,4.39,4.3725,4.3813,553600.0
2011-10-04 12:20:00,5.0,5.02,4.98,4.98,260000.0,4.39,4.4076,4.3725,4.3725,260000.0
2011-10-04 12:30:00,4.98,5.0,4.98,4.99,253600.0,4.3725,4.39,4.3725,4.3813,253600.0
2011-10-04 12:40:00,4.99,5.01,4.99,4.99,253600.0,4.3813,4.3988,4.3813,4.3813,253600.0
2011-10-04 12:50:00,4.99,5.0,4.99,4.99,376000.0,4.3813,4.39,4.3813,4.3813,376000.0
2011-10-04 13:00:00,4.99,5.0,4.98,5.0,392000.0,4.3813,4.39,4.3725,4.39,392000.0
2011-10-04 13:10:00,5.0,5.0,4.97,4.98,218400.0,4.39,4.39,4.3637,4.3725,218400.0
2011-10-04 13:20:00,4.98,4.98,4.96,4.97,251200.0,4.3725,4.3725,4.3549,4.3637,251200.0
2011-10-04 13:30:00,4.97,4.98,4.96,4.96,187200.0,4.3637,4.3725,4.3549,4.3549,187200.0
2011-10-04 13:40:00,4.96,4.97,4.95,4.97,334400.0,4.3549,4.3637,4.3461,4.3637,334400.0
2011-10-04 13:50:00,4.96,4.98,4.94,4.94,245600.0,4.3549,4.3725,4.3374,4.3374,245600.0
2011-10-04 14:00:00,4.94,4.96,4.93,4.93,360000.0,4.3374,4.3549,4.3286,4.3286,360000.0
2011-10-04 14:10:00,4.93,4.94,4.92,4.92,453600.0,4.3286,4.3374,4.3198,4.3198,453600.0
2011-10-04 14:20:00,4.92,4.94,4.92,4.94,288800.0,4.3198,4.3374,4.3198,4.3374,288800.0
2011-10-04 14:30:00,4.94,4.98,4.94,4.95,285600.0,4.3374,4.3725,4.3374,4.3461,285600.0
2011-10-04 14:40:00,4.95,4.95,4.93,4.95,619200.0,4.3461,4.3461,4.3286,4.3461,619200.0
2011-10-04 14:50:00,4.95,4.95,4.92,4.94,530400.0,4.3461,4.3461,4.3198,4.3374,530400.0
2011-10-04 15:00:00,4.94,4.95,4.91,4.92,523200.0,4.3374,4.3461,4.311,4.3198,523200.0
2011-10-04 15:10:00,4.92,4.95,4.91,4.95,420800.0,4.3198,4.3461,4.311,4.3461,420800.0
2011-10-04 15:20:00,4.95,5.0,4.94,4.98,578400.0,4.3461,4.39,4.3374,4.3725,578400.0
2011-10-04 15:30:00,4.99,5.02,4.99,5.01,845600.0,4.3813,4.4076,4.3813,4.3988,845600.0
2011-10-04 15:40:00,5.01,5.08,5.0,5.07,881600.0,4.3988,4.4603,4.39,4.4515,881600.0
2011-10-04 15:50:00,5.07,5.13,5.07,5.13,1260000.0,4.4515,4.5042,4.4515,4.5042,1260000.0
2011-10-05 09:30:00,5.15,5.15,5.07,5.09,405600.0,4.5217,4.5217,4.4515,4.4691,405600.0
2011-10-05 09:40:00,5.1,5.14,5.09,5.12,197600.0,4.4778,4.513,4.4691,4.4954,197600.0
2011-10-05 09:50:00,5.12,5.12,5.08,5.1,359200.0,4.4954,4.4954,4.4603,4.4778,359200.0
2011-10-05 10:00:00,5.09,5.16,5.09,5.15,429600.0,4.4691,4.5305,4.4691,4.5217,429600.0
2011-10-05 10:10:00,5.14,5.16,5.13,5.15,181600.0,4.513,4.5305,4.5042,4.5217,181600.0
2011-10-05 10:20:00,5.16,5.19,5.15,5.15,300800.0,4.5305,4.5569,4.5217,4.5217,300800.0
2011-10-05 10:30:00,5.15,5.18,5.15,5.18,368800.0,4.5217,4.5481,4.5217,4.5481,368800.0
2011-10-05 10:40:00,5.18,5.18,5.16,5.18,312000.0,4.5481,4.5481,4.5305,4.5481,312000.0
2011-10-05 10:50:00,5.18,5.21,5.17,5.21,196000.0,4.5481,4.5744,4.5393,4.5744,196000.0
2011-10-05 11:00:00,5.21,5.21,5.18,5.19,200800.0,4.5744,4.5744,4.5481,4.5569,200800.0
2011-10-05 11:10:00,5.2,5.2,5.17,5.18,147200.0,4.5656,4.5656,4.5393,4.5481,147200.0
2011-10-05 11:20:00,5.18,5.21,5.18,5.2,144800.0,4.5481,4.5744,4.5481,4.5656,144800.0
2011-10-05 11:30:00,5.2,5.22,5.2,5.21,148800.0,4.5656,4.5832,4.5656,4.5744,148800.0
2011-10-05 11:40:00,5.22,5.22,5.2,5.2,270400.0,4.5832,4.5832,4.5656,4.5656,270400.0
2011-10-05 11:50:00,5.2,5.22,5.2,5.2,115200.0,4.5656,4.5832,4.5656,4.5656,115200.0
2011-10-05 12:00:00,5.21,5.22,5.2,5.2,228800.0,4.5744,4.5832,4.5656,4.5656,228800.0
2011-10-05 12:10:00,5.2,5.21,5.18,5.18,101600.0,4.5656,4.5744,4.5481,4.5481,101600.0
2011-10-05 12:20:00,5.18,5.19,5.16,5.16,196000.0,4.5481,4.5569,4.5305,4.5305,196000.0
2011-10-05 12:30:00,5.16,5.17,5.15,5.15,101600.0,4.5305,4.5393,4.5217,4.5217,101600.0
2011-10-05 12:40:00,5.15,5.16,5.14,5.16,164000.0,4.5217,4.5305,4.513,4.5305,164000.0
2011-10-05 12:50:00,5.16,5.17,5.15,5.17,173600.0,4.5305,4.5393,4.5217,4.5393,173600.0
2011-10-05 13:00:00,5.17,5.19,5.17,5.18,80000.0,4.5393,4.5569,4.5393,4.5481,80000.0
2011-10-05 13:10:00,5.18,5.19,5.16,5.18,208800.0,4.5481,4.5569,4.5305,4.5481,208800.0
2011-10-05 13:20:00,5.18,5.2,5.18,5.19,204000.0,4.5481,4.5656,4.5481,4.5569,204000.0
2011-10-05 13:30:00,5.19,5.2,5.18,5.18,196000.0,4.5569,4.5656,4.5481,4.5481,196000.0
2011-10-05 13:40:00,5.19,5.22,5.19,5.21,172000.0,4.5569,4.5832,4.5569,4.5744,172000.0
2011-10-05 13:50:00,5.21,5.23,5.21,5.22,151200.0,4.5744,4.592,4.5744,4.5832,151200.0
2011-10-05 14:00:00,5.22,5.23,5.21,5.21,162400.0,4.5832,4.592,4.5744,4.5744,162400.0
2011-10-05 14:10:00,5.21,5.23,5.21,5.22,122400.0,4.5744,4.592,4.5744,4.5832,122400.0
2011-10-05 14:20:00,5.22,5.23,5.21,5.21,185600.0,4.5832,4.592,4.5744,4.5744,185600.0
2011-10-05 14:30:00,5.22,5.22,5.17,5.18,530400.0,4.5832,4.5832,4.5393,4.5481,530400.0
2011-10-05 14:40:00,5.19,5.21,5.18,5.21,344800.0,4.5569,4.5744,4.5481,4.5744,344800.0
2011-10-05 14:50:00,5.21,5.22,5.21,5.21,144800.0,4.5744,4.5832,4.5744,4.5744,144800.0
2011-10-05 15:00:00,5.21,5.21,5.18,5.2,300800.0,4.5744,4.5744,4.5481,4.5656,300800.0
2011-10-05 15:10:00,5.19,5.22,5.19,5.22,276000.0,4.5569,4.5832,4.5569,4.5832,276000.0
2011-10-05 15:20:00,5.22,5.22,5.19,5.21,456000.0,4.5832,4.5832,4.5569,4.5744,456000.0
2011-10-05 15:30:00,5.21,5.25,5.21,5.25,292000.0,4.5744,4.6095,4.5744,4.6095,292000.0
2011-10-05 15:40:00,5.25,5.25,5.2,5.21,967200.0,4.6095,4.6095,4.5656,4.5744,967200.0
2011-10-05 15:50:00,5.21,5.23,5.2,5.22,1270400.0,4.5744,4.592,4.5656,4.5832,1270400.0
2011-10-06 09:30:00,5.22,5.29,5.22,5.26,194400.0,4.5832,4.6447,4.5832,4.6183,194400.0
2011-10-06 09:40:00,5.26,5.26,5.22,5.22,118400.0,4.6183,4.6183,4.5832,4.5832,118400.0
2011-10-06 09:50:00,5.22,5.23,5.2,5.23,146400.0,4.5832,4.592,4.5656,4.592,146400.0
2011-10-06 10:00:00,5.23,5.26,5.21,5.25,181600.0,4.592,4.6183,4.5744,4.6095,181600.0
2011-10-06 10:10:00,5.26,5.29,5.26,5.28,78400.0,4.6183,4.6447,4.6183,4.6359,78400.0
2011-10-06 10:20:00,5.29,5.3,5.28,5.3,90400.0,4.6447,4.6534,4.6359,4.6534,90400.0
2011-10-06 10:30:00,5.3,5.33,5.3,5.31,82400.0,4.6534,4.6798,4.6534,4.6622,82400.0
2011-10-06 10:40:00,5.31,5.31,5.29,5.3,245600.0,4.6622,4.6622,4.6447,4.6534,245600.0
2011-10-06 10:50:00,5.3,5.31,5.29,5.29,122400.0,4.6534,4.6622,4.6447,4.6447,122400.0
2011-10-06 11:00:00,5.29,5.3,5.28,5.3,231200.0,4.6447,4.6534,4.6359,4.6534,231200.0
2011-10-06 11:10:00,5.3,5.31,5.29,5.29,132800.0,4.6534,4.6622,4.6447,4.6447,132800.0
2011-10-06 11:20:00,5.29,5.3,5.28,5.29,156800.0,4.6447,4.6534,4.6359,4.6447,156800.0
2011-10-06 11:30:00,5.3,5.33,5.29,5.33,469600.0,4.6534,4.6798,4.6447,4.6798,469600.0
2011-10-06 11:40:00,5.33,5.33,5.31,5.31,127200.0,4.6798,4.6798,4.6622,4.6622,127200.0
2011-10-06 11:50:00,5.31,5.32,5.31,5.32,116800.0,4.6622,4.671,4.6622,4.671,116800.0
2011-10-06 12:00:00,5.32,5.33,5.31,5.31,144000.0,4.671,4.6798,4.6622,4.6622,144000.0
2011-10-06 12:10:00,5.31,5.33,5.31,5.32,156000.0,4.6622,4.6798,4.6622,4.671,156000.0
2011-10-06 12:20:00,5.33,5.33,5.32,5.32,156800.0,4.6798,4.6798,4.671,4.671,156800.0
2011-10-06 12:30:00,5.32,5.33,5.32,5.32,122400.0,4.671,4.6798,4.671,4.671,122400.0
2011-10-06 12:40:00,5.32,5.32,5.3,5.32,160000.0,4.671,4.671,4.6534,4.671,160000.0
2011-10-06 12:50:00,5.32,5.32,5.3,5.31,148000.0,4.671,4.671,4.6534,4.6622,148000.0
2011-10-06 13:00:00,5.31,5.31,5.28,5.29,292800.0,4.6622,4.6622,4.6359,4.6447,292800.0
2011-10-06 13:10:00,5.29,5.3,5.28,5.28,334400.0,4.6447,4.6534,4.6359,4.6359,334400.0
2011-10-06 13:20:00,5.28,5.29,5.26,5.28,268000.0,4.6359,4.6447,4.6183,4.6359,268000.0
2011-10-06 13:30:00,5.27,5.29,5.26,5.26,203200.0,4.6271,4.6447,4.6183,4.6183,203200.0
2011-10-06 13:40:00,5.25,5.27,5.25,5.27,184800.0,4.6095,4.6271,4.6095,4.6271,184800.0
2011-10-06 13:50:00,5.27,5.28,5.26,5.26,129600.0,4.6271,4.6359,4.6183,4.6183,129600.0
2011-10-06 14:00:00,5.26,5.29,5.26,5.29,212800.0,4.6183,4.6447,4.6183,4.6447,212800.0
2011-10-06 14:10:00,5.29,5.3,5.28,5.3,183200.0,4.6447,4.6534,4.6359,4.6534,183200.0
2011-10-06 14:20:00,5.3,5.31,5.29,5.3,144800.0,4.6534,4.6622,4.6447,4.6534,144800.0
2011-10-06 14:30:00,5.3,5.3,5.28,5.28,134400.0,4.6534,4.6534,4.6359,4.6359,134400.0
2011-10-06 14:40:00,5.28,5.29,5.28,5.28,164800.0,4.6359,4.6447,4.6359,4.6359,164800.0
2011-10-06 14:50:00,5.28,5.3,5.27,5.3,217600.0,4.6359,4.6534,4.6271,4.6534,217600.0
2011-10-06 15:00:00,5.3,5.3,5.28,5.3,280800.0,4.6534,4.6534,4.6359,4.6534,280800.0
2011-10-06 15:10:00,5.3,5.3,5.27,5.28,316800.0,4.6534,4.6534,4.6271,4.6359,316800.0
2011-10-06 15:20:00,5.28,5.29,5.27,5.27,409600.0,4.6359,4.6447,4.6271,4.6271,409600.0
2011-10-06 15:30:00,5.27,5.3,5.27,5.29,493600.0,4.6271,4.6534,4.6271,4.6447,493600.0
2011-10-06 15:40:00,5.29,5.32,5.29,5.3,785600.0,4.6447,4.671,4.6447,4.6534,785600.0
2011-10-06 15:50:00,5.31,5.33,5.3,5.32,1173600.0,4.6622,4.6798,4.6534,4.671,1173600.0
2011-10-07 09:30:00,5.36,5.36,5.29,5.29,226400.0,4.7061,4.7061,4.6447,4.6447,226400.0
2011-10-07 09:40:00,5.29,5.32,5.27,5.32,188800.0,4.6447,4.671,4.6271,4.671,188800.0
2011-10-07 09:50:00,5.32,5.33,5.29,5.32,249600.0,4.671,4.6798,4.6447,4.671,249600.0
2011-10-07 10:00:00,5.32,5.34,5.3,5.31,432000.0,4.671,4.6886,4.6534,4.6622,432000.0
2011-10-07 10:10:00,5.31,5.34,5.3,5.33,820800.0,4.6622,4.6886,4.6534,4.6798,820800.0
2011-10-07 10:20:00,5.33,5.35,5.32,5.33,226400.0,4.6798,4.6973,4.671,4.6798,226400.0
2011-10-07 10:30:00,5.33,5.34,5.32,5.33,157600.0,4.6798,4.6886,4.671,4.6798,157600.0
2011-10-07 10:40:00,5.33,5.33,5.3,5.3,152800.0,4.6798,4.6798,4.6534,4.6534,152800.0
2011-10-07 10:50:00,5.3,5.31,5.27,5.27,120800.0,4.6534,4.6622,4.6271,4.6271,120800.0
2011-10-07 11:00:00,5.27,5.27,5.26,5.27,140800.0,4.6271,4.6271,4.6183,4.6271,140800.0
2011-10-07 11:10:00,5.27,5.27,5.25,5.25,321600.0,4.6271,4.6271,4.6095,4.6095,321600.0
2011-10-07 11:20:00,5.25,5.28,5.23,5.28,258400.0,4.6095,4.6359,4.592,4.6359,258400.0
2011-10-07 11:30:00,5.28,5.29,5.28,5.28,239200.0,4.6359,4.6447,4.6359,4.6359,239200.0
2011-10-07 11:40:00,5.28,5.31,5.28,5.3,182400.0,4.6359,4.6622,4.6359,4.6534,182400.0
2011-10-07 11:50:00,5.3,5.32,5.3,5.32,324000.0,4.6534,4.671,4.6534,4.671,324000.0
2011-10-07 12:00:00,5.32,5.32,5.27,5.31,292000.0,4.671,4.671,4.6271,4.6622,292000.0
2011-10-07 12:10:00,5.31,5.31,5.25,5.25,284000.0,4.6622,4.6622,4.6095,4.6095,284000.0
2011-10-07 12:20:00,5.26,5.27,5.24,5.26,200800.0,4.6183,4.6271,4.6008,4.6183,200800.0
2011-10-07 12:30:00,5.26,5.27,5.25,5.25,127200.0,4.6183,4.6271,4.6095,4.6095,127200.0
2011-10-07 12:40:00,5.26,5.26,5.24,5.25,184800.0,4.6183,4.6183,4.6008,4.6095,184800.0
2011-10-07 12:50:00,5.25,5.25,5.23,5.24,151200.0,4.6095,4.6095,4.592,4.6008,151200.0
2011-10-07 13:00:00,5.24,5.25,5.23,5.23,92000.0,4.6008,4.6095,4.592,4.592,92000.0
2011-10-07 13:10:00,5.23,5.26,5.23,5.25,116000.0,4.592,4.6183,4.592,4.6095,116000.0
2011-10-07 13:20:00,5.25,5.26,5.24,5.24,200800.0,4.6095,4.6183,4.6008,4.6008,200800.0
2011-10-07 13:30:00,5.24,5.24,5.22,5.23,140800.0,4.6008,4.6008,4.5832,4.592,140800.0
2011-10-07 13:40:00,5.23,5.24,5.22,5.24,102400.0,4.592,4.6008,4.5832,4.6008,102400.0
2011-10-07 13:50:00,5.24,5.26,5.23,5.26,89600.0,4.6008,4.6183,4.592,4.6183,89600.0
2011-10-07 14:00:00,5.26,5.28,5.26,5.28,120800.0,4.6183,4.6359,4.6183,4.6359,120800.0
2011-10-07 14:10:00,5.28,5.28,5.26,5.27,220000.0,4.6359,4.6359,4.6183,4.6271,220000.0
2011-10-07 14:20:00,5.28,5.31,5.28,5.28,627200.0,4.6359,4.6622,4.6359,4.6359,627200.0
2011-10-07 14:30:00,5.28,5.31,5.28,5.3,623200.0,4.6359,4.6622,4.6359,4.6534,623200.0
2011-10-07 14:40:00,5.3,5.3,5.28,5.28,728800.0,4.6534,4.6534,4.6359,4.6359,728800.0
2011-10-07 14:50:00,5.28,5.3,5.28,5.29,894400.0,4.6359,4.6534,4.6359,4.6447,894400.0
2011-10-07 15:00:00,5.29,5.31,5.29,5.31,706400.0,4.6447,4.6622,4.6447,4.6622,706400.0
2011-10-07 15:10:00,5.31,5.34,5.3,5.33,967200.0,4.6622,4.6886,4.6534,4.6798,967200.0
2011-10-07 15:20:00,5.33,5.37,5.33,5.36,1040800.0,4.6798,4.7149,4.6798,4.7061,1040800.0
2011-10-07 15:30:00,5.36,5.37,5.35,5.36,814400.0,4.7061,4.7149,4.6973,4.7061,814400.0
2011-10-07 15:40:00,5.36,5.36,5.32,5.33,1324000.0,4.7061,4.7061,4.671,4.6798,1324000.0
2011-10-07 15:50:00,5.33,5.33,5.29,5.3,1596800.0,4.6798,4.6798,4.6447,4.6534,1596800.0
2011-10-10 09:30:00,5.41,5.45,5.41,5.45,160000.0,4.75,4.7851,4.75,4.7851,160000.0
2011-10-10 09:40:00,5.45,5.46,5.43,5.45,172800.0,4.7851,4.7939,4.7676,4.7851,172800.0
2011-10-10 09:50:00,5.45,5.5,5.45,5.5,271200.0,4.7851,4.829,4.7851,4.829,271200.0
2011-10-10 10:00:00,5.5,5.51,5.49,5.49,177600.0,4.829,4.8378,4.8203,4.8203,177600.0
2011-10-10 10:10:00,5.5,5.51,5.49,5.5,234400.0,4.829,4.8378,4.8203,4.829,234400.0
2011-10-10 10:20:00,5.51,5.51,5.49,5.49,248000.0,4.8378,4.8378,4.8203,4.8203,248000.0
2011-10-10 10:30:00,5.49,5.5,5.49,5.49,262400.0,4.8203,4.829,4.8203,4.8203,262400.0
2011-10-10 10:40:00,5.49,5.51,5.49,5.5,79200.0,4.8203,4.8378,4.8203,4.829,79200.0
2011-10-10 10:50:00,5.5,5.5,5.49,5.5,81600.0,4.829,4.829,4.8203,4.829,81600.0
2011-10-10 11:00:00,5.5,5.51,5.48,5.49,170400.0,4.829,4.8378,4.8115,4.8203,170400.0
2011-10-10 11:10:00,5.49,5.49,5.48,5.49,67200.0,4.8203,4.8203,4.8115,4.8203,67200.0
2011-10-10 11:20:00,5.49,5.49,5.48,5.49,97600.0,4.8203,4.8203,4.8115,4.8203,97600.0
2011-10-10 11:30:00,5.5,5.5,5.48,5.5,48000.0,4.829,4.829,4.8115,4.829,48000.0
2011-10-10 11:40:00,5.5,5.51,5.48,5.48,55200.0,4.829,4.8378,4.8115,4.8115,55200.0
2011-10-10 11:50:00,5.49,5.5,5.49,5.5,44800.0,4.8203,4.829,4.8203,4.829,44800.0
2011-10-10 12:00:00,5.5,5.51,5.49,5.49,187200.0,4.829,4.8378,4.8203,4.8203,187200.0
2011-10-10 12:10:00,5.49,5.5,5.49,5.5,64800.0,4.8203,4.829,4.8203,4.829,64800.0
2011-10-10 12:20:00,5.49,5.5,5.49,5.5,85600.0,4.8203,4.829,4.8203,4.829,85600.0
2011-10-10 12:30:00,5.5,5.51,5.49,5.49,145600.0,4.829,4.8378,4.8203,4.8203,145600.0
2011-10-10 12:40:00,5.49,5.5,5.49,5.49,428000.0,4.8203,4.829,4.8203,4.8203,428000.0
2011-10-10 12:50:00,5.49,5.49,5.49,5.49,288800.0,4.8203,4.8203,4.8203,4.8203,288800.0
2011-10-10 13:00:00,5.49,5.5,5.48,5.49,300000.0,4.8203,4.829,4.8115,4.8203,300000.0
2011-10-10 13:10:00,5.49,5.49,5.49,5.49,198400.0,4.8203,4.8203,4.8203,4.8203,198400.0
2011-10-10 13:20:00,5.49,5.51,5.49,5.5,172000.0,4.8203,4.8378,4.8203,4.829,172000.0
2011-10-10 13:30:00,5.5,5.5,5.49,5.49,220800.0,4.829,4.829,4.8203,4.8203,220800.0
2011-10-10 13:40:00,5.49,5.5,5.48,5.49,201600.0,4.8203,4.829,4.8115,4.8203,201600.0
2011-10-10 13:50:00,5.49,5.49,5.48,5.49,233600.0,4.8203,4.8203,4.8115,4.8203,233600.0
2011-10-10 14:00:00,5.49,5.5,5.48,5.48,140800.0,4.8203,4.829,4.8115,4.8115,140800.0
2011-10-10 14:10:00,5.48,5.5,5.48,5.48,219200.0,4.8115,4.829,4.8115,4.8115,219200.0
2011-10-10 14:20:00,5.48,5.5,5.48,5.49,292800.0,4.8115,4.829,4.8115,4.8203,292800.0
2011-10-10 14:30:00,5.49,5.49,5.48,5.49,210400.0,4.8203,4.8203,4.8115,4.8203,210400.0
2011-10-10 14:40:00,5.48,5.49,5.48,5.48,82400.0,4.8115,4.8203,4.8115,4.8115,82400.0
2011-10-10 14:50:00,5.49,5.49,5.48,5.48,219200.0,4.8203,4.8203,4.8115,4.8115,219200.0
2011-10-10 15:00:00,5.48,5.48,5.46,5.46,188800.0,4.8115,4.8115,4.7939,4.7939,188800.0
2011-10-10 15:10:00,5.46,5.46,5.44,5.46,488000.0,4.7939,4.7939,4.7764,4.7939,488000.0
2011-10-10 15:20:00,5.46,5.46,5.43,5.45,322400.0,4.7939,4.7939,4.7676,4.7851,322400.0
2011-10-10 15:30:00,5.45,5.46,5.44,5.45,743200.0,4.7851,4.7939,4.7764,4.7851,743200.0
2011-10-10 15:40:00,5.45,5.47,5.44,5.46,1200800.0,4.7851,4.8027,4.7764,4.7939,1200800.0
2011-10-10 15:50:00,5.46,5.5,5.45,5.5,1300000.0,4.7939,4.829,4.7851,4.829,1300000.0
2011-10-11 09:30:00,5.46,5.46,5.43,5.44,136000.0,4.7939,4.7939,4.7676,4.7764,136000.0
2011-10-11 09:40:00,5.44,5.47,5.43,5.46,69600.0,4.7764,4.8027,4.7676,4.7939,69600.0
2011-10-11 09:50:00,5.47,5.47,5.44,5.45,96800.0,4.8027,4.8027,4.7764,4.7851,96800.0
2011-10-11 10:00:00,5.45,5.46,5.43,5.46,116800.0,4.7851,4.7939,4.7676,4.7939,116800.0
2011-10-11 10:10:00,5.46,5.48,5.46,5.47,284000.0,4.7939,4.8115,4.7939,4.8027,284000.0
2011-10-11 10:20:00,5.47,5.49,5.45,5.47,468000.0,4.8027,4.8203,4.7851,4.8027,468000.0
2011-10-11 10:30:00,5.47,5.48,5.45,5.46,341600.0,4.8027,4.8115,4.7851,4.7939,341600.0
2011-10-11 10:40:00,5.46,5.48,5.45,5.47,271200.0,4.7939,4.8115,4.7851,4.8027,271200.0
2011-10-11 10:50:00,5.47,5.48,5.45,5.46,116000.0,4.8027,4.8115,4.7851,4.7939,116000.0
2011-10-11 11:00:00,5.46,5.47,5.45,5.46,112800.0,4.7939,4.8027,4.7851,4.7939,112800.0
2011-10-11 11:10:00,5.46,5.46,5.42,5.42,280000.0,4.7939,4.7939,4.7588,4.7588,280000.0
2011-10-11 11:20:00,5.42,5.43,5.42,5.42,159200.0,4.7588,4.7676,4.7588,4.7588,159200.0
2011-10-11 11:30:00,5.42,5.44,5.42,5.43,85600.0,4.7588,4.7764,4.7588,4.7676,85600.0
2011-10-11 11:40:00,5.44,5.46,5.43,5.44,126400.0,4.7764,4.7939,4.7676,4.7764,126400.0
2011-10-11 11:50:00,5.45,5.46,5.44,5.45,172000.0,4.7851,4.7939,4.7764,4.7851,172000.0
2011-10-11 12:00:00,5.45,5.45,5.44,5.45,94400.0,4.7851,4.7851,4.7764,4.7851,94400.0
2011-10-11 12:10:00,5.45,5.46,5.44,5.44,125600.0,4.7851,4.7939,4.7764,4.7764,125600.0
2011-10-11 12:20:00,5.44,5.44,5.43,5.43,123200.0,4.7764,4.7764,4.7676,4.7676,123200.0
2011-10-11 12:30:00,5.43,5.44,5.41,5.41,115200.0,4.7676,4.7764,4.75,4.75,115200.0
2011-10-11 12:40:00,5.41,5.41,5.39,5.39,150400.0,4.75,4.75,4.7325,4.7325,150400.0
2011-10-11 12:50:00,5.4,5.4,5.39,5.39,352800.0,4.7412,4.7412,4.7325,4.7325,352800.0
2011-10-11 13:00:00,5.39,5.4,5.36,5.38,410400.0,4.7325,4.7412,4.7061,4.7237,410400.0
2011-10-11 13:10:00,5.38,5.38,5.34,5.36,778400.0,4.7237,4.7237,4.6886,4.7061,778400.0
2011-10-11 13:20:00,5.36,5.37,5.35,5.36,260000.0,4.7061,4.7149,4.6973,4.7061,260000.0
2011-10-11 13:30:00,5.36,5.38,5.36,5.37,636800.0,4.7061,4.7237,4.7061,4.7149,636800.0
2011-10-11 13:40:00,5.37,5.38,5.36,5.36,324800.0,4.7149,4.7237,4.7061,4.7061,324800.0
2011-10-11 13:50:00,5.36,5.4,5.36,5.4,227200.0,4.7061,4.7412,4.7061,4.7412,227200.0
2011-10-11 14:00:00,5.4,5.41,5.37,5.37,312800.0,4.7412,4.75,4.7149,4.7149,312800.0
2011-10-11 14:10:00,5.37,5.38,5.36,5.36,390400.0,4.7149,4.7237,4.7061,4.7061,390400.0
2011-10-11 14:20:00,5.36,5.36,5.32,5.32,680000.0,4.7061,4.7061,4.671,4.671,680000.0
2011-10-11 14:30:00,5.32,5.35,5.32,5.34,296800.0,4.671,4.6973,4.671,4.6886,296800.0
2011-10-11 14:40:00,5.34,5.36,5.34,5.35,304000.0,4.6886,4.7061,4.6886,4.6973,304000.0
2011-10-11 14:50:00,5.35,5.37,5.35,5.37,572800.0,4.6973,4.7149,4.6973,4.7149,572800.0
2011-10-11 15:00:00,5.37,5.38,5.36,5.37,505600.0,4.7149,4.7237,4.7061,4.7149,505600.0
2011-10-11 15:10:00,5.37,5.38,5.36,5.37,469600.0,4.7149,4.7237,4.7061,4.7149,469600.0
2011-10-11 15:20:00,5.37,5.38,5.36,5.36,586400.0,4.7149,4.7237,4.7061,4.7061,586400.0
2011-10-11 15:30:00,5.36,5.38,5.36,5.37,807200.0,4.7061,4.7237,4.7061,4.7149,807200.0
2011-10-11 15:40:00,5.37,5.38,5.36,5.36,644000.0,4.7149,4.7237,4.7061,4.7061,644000.0
2011-10-11 15:50:00,5.36,5.37,5.35,5.36,854400.0,4.7061,4.7149,4.6973,4.7061,854400.0
2011-10-12 09:30:00,5.42,5.42,5.38,5.4,210400.0,4.7588,4.7588,4.7237,4.7412,210400.0
2011-10-12 09:40:00,5.4,5.44,5.4,5.4,172800.0,4.7412,4.7764,4.7412,4.7412,172800.0
2011-10-12 09:50:00,5.41,5.42,5.41,5.41,290400.0,4.75,4.7588,4.75,4.75,290400.0
2011-10-12 10:00:00,5.41,5.42,5.39,5.42,260800.0,4.75,4.7588,4.7325,4.7588,260800.0
2011-10-12 10:10:00,5.41,5.44,5.41,5.43,381600.0,4.75,4.7764,4.75,4.7676,381600.0
2011-10-12 10:20:00,5.43,5.44,5.42,5.42,367200.0,4.7676,4.7764,4.7588,4.7588,367200.0
2011-10-12 10:30:00,5.43,5.44,5.42,5.43,212800.0,4.7676,4.7764,4.7588,4.7676,212800.0
2011-10-12 10:40:00,5.44,5.44,5.41,5.41,167200.0,4.7764,4.7764,4.75,4.75,167200.0
2011-10-12 10:50:00,5.41,5.42,5.39,5.4,149600.0,4.75,4.7588,4.7325,4.7412,149600.0
2011-10-12 11:00:00,5.4,5.41,5.4,5.41,140000.0,4.7412,4.75,4.7412,4.75,140000.0
2011-10-12 11:10:00,5.41,5.42,5.41,5.42,112000.0,4.75,4.7588,4.75,4.7588,112000.0
2011-10-12 11:20:00,5.42,5.43,5.41,5.41,152000.0,4.7588,4.7676,4.75,4.75,152000.0
2011-10-12 11:30:00,5.42,5.44,5.42,5.43,181600.0,4.7588,4.7764,4.7588,4.7676,181600.0
2011-10-12 11:40:00,5.44,5.45,5.43,5.44,184800.0,4.7764,4.7851,4.7676,4.7764,184800.0
2011-10-12 11:50:00,5.44,5.46,5.44,5.44,144000.0,4.7764,4.7939,4.7764,4.7764,144000.0
2011-10-12 12:00:00,5.44,5.46,5.44,5.44,404000.0,4.7764,4.7939,4.7764,4.7764,404000.0
2011-10-12 12:10:00,5.44,5.44,5.42,5.44,219200.0,4.7764,4.7764,4.7588,4.7764,219200.0
2011-10-12 12:20:00,5.44,5.46,5.44,5.46,104800.0,4.7764,4.7939,4.7764,4.7939,104800.0
2011-10-12 12:30:00,5.46,5.47,5.46,5.46,146400.0,4.7939,4.8027,4.7939,4.7939,146400.0
2011-10-12 12:40:00,5.46,5.47,5.46,5.46,148800.0,4.7939,4.8027,4.7939,4.7939,148800.0
2011-10-12 12:50:00,5.46,5.47,5.46,5.46,204000.0,4.7939,4.8027,4.7939,4.7939,204000.0
2011-10-12 13:00:00,5.46,5.46,5.45,5.45,228000.0,4.7939,4.7939,4.7851,4.7851,228000.0
2011-10-12 13:10:00,5.45,5.46,5.44,5.46,142400.0,4.7851,4.7939,4.7764,4.7939,142400.0
2011-10-12 13:20:00,5.46,5.47,5.45,5.46,83200.0,4.7939,4.8027,4.7851,4.7939,83200.0
2011-10-12 13:30:00,5.46,5.47,5.46,5.47,132800.0,4.7939,4.8027,4.7939,4.8027,132800.0
2011-10-12 13:40:00,5.47,5.47,5.45,5.46,81600.0,4.8027,4.8027,4.7851,4.7939,81600.0
2011-10-12 13:50:00,5.46,5.46,5.45,5.45,121600.0,4.7939,4.7939,4.7851,4.7851,121600.0
2011-10-12 14:00:00,5.46,5.46,5.44,5.45,642400.0,4.7939,4.7939,4.7764,4.7851,642400.0
2011-10-12 14:10:00,5.45,5.45,5.44,5.44,181600.0,4.7851,4.7851,4.7764,4.7764,181600.0
2011-10-12 14:20:00,5.44,5.46,5.44,5.46,452800.0,4.7764,4.7939,4.7764,4.7939,452800.0
2011-10-12 14:30:00,5.46,5.49,5.46,5.47,474400.0,4.7939,4.8203,4.7939,4.8027,474400.0
2011-10-12 14:40:00,5.47,5.47,5.45,5.46,321600.0,4.8027,4.8027,4.7851,4.7939,321600.0
2011-10-12 14:50:00,5.46,5.46,5.41,5.42,379200.0,4.7939,4.7939,4.75,4.7588,379200.0
2011-10-12 15:00:00,5.42,5.43,5.42,5.42,552800.0,4.7588,4.7676,4.7588,4.7588,552800.0
2011-10-12 15:10:00,5.42,5.43,5.41,5.42,693600.0,4.7588,4.7676,4.75,4.7588,693600.0
2011-10-12 15:20:00,5.43,5.43,5.41,5.43,1215200.0,4.7676,4.7676,4.75,4.7676,1215200.0
2011-10-12 15:30:00,5.43,5.44,5.42,5.43,795200.0,4.7676,4.7764,4.7588,4.7676,795200.0
2011-10-12 15:40:00,5.43,5.45,5.41,5.41,1642400.0,4.7676,4.7851,4.75,4.75,1642400.0
2011-10-12 15:50:00,5.41,5.43,5.4,5.41,729600.0,4.75,4.7676,4.7412,4.75,729600.0
2011-10-13 09:30:00,5.36,5.38,5.34,5.37,243200.0,4.7061,4.7237,4.6886,4.7149,243200.0
2011-10-13 09:40:00,5.37,5.4,5.37,5.38,92800.0,4.7149,4.7412,4.7149,4.7237,92800.0
2011-10-13 09:50:00,5.38,5.39,5.35,5.36,484000.0,4.7237,4.7325,4.6973,4.7061,484000.0
2011-10-13 10:00:00,5.36,5.38,5.33,5.35,486400.0,4.7061,4.7237,4.6798,4.6973,486400.0
2011-10-13 10:10:00,5.35,5.37,5.35,5.35,621600.0,4.6973,4.7149,4.6973,4.6973,621600.0
2011-10-13 10:20:00,5.35,5.36,5.35,5.36,261600.0,4.6973,4.7061,4.6973,4.7061,261600.0
2011-10-13 10:30:00,5.35,5.37,5.35,5.36,276000.0,4.6973,4.7149,4.6973,4.7061,276000.0
2011-10-13 10:40:00,5.36,5.36,5.32,5.33,229600.0,4.7061,4.7061,4.671,4.6798,229600.0
2011-10-13 10:50:00,5.33,5.34,5.31,5.31,135200.0,4.6798,4.6886,4.6622,4.6622,135200.0
2011-10-13 11:00:00,5.32,5.33,5.31,5.32,259200.0,4.671,4.6798,4.6622,4.671,259200.0
2011-10-13 11:10:00,5.32,5.34,5.31,5.31,720800.0,4.671,4.6886,4.6622,4.6622,720800.0
2011-10-13 11:20:00,5.31,5.33,5.31,5.33,348000.0,4.6622,4.6798,4.6622,4.6798,348000.0
2011-10-13 11:30:00,5.33,5.35,5.32,5.35,160800.0,4.6798,4.6973,4.671,4.6973,160800.0
2011-10-13 11:40:00,5.35,5.37,5.34,5.37,172800.0,4.6973,4.7149,4.6886,4.7149,172800.0
2011-10-13 11:50:00,5.37,5.38,5.36,5.36,294400.0,4.7149,4.7237,4.7061,4.7061,294400.0
2011-10-13 12:00:00,5.36,5.37,5.36,5.36,172800.0,4.7061,4.7149,4.7061,4.7061,172800.0
2011-10-13 12:10:00,5.36,5.36,5.35,5.35,100000.0,4.7061,4.7061,4.6973,4.6973,100000.0
2011-10-13 12:20:00,5.36,5.36,5.35,5.35,165600.0,4.7061,4.7061,4.6973,4.6973,165600.0
2011-10-13 12:30:00,5.35,5.36,5.35,5.36,127200.0,4.6973,4.7061,4.6973,4.7061,127200.0
2011-10-13 12:40:00,5.36,5.37,5.36,5.37,106400.0,4.7061,4.7149,4.7061,4.7149,106400.0
2011-10-13 12:50:00,5.37,5.38,5.37,5.37,180000.0,4.7149,4.7237,4.7149,4.7149,180000.0
2011-10-13 13:00:00,5.38,5.38,5.36,5.38,128800.0,4.7237,4.7237,4.7061,4.7237,128800.0
2011-10-13 13:10:00,5.38,5.4,5.38,5.4,227200.0,4.7237,4.7412,4.7237,4.7412,227200.0
2011-10-13 13:20:00,5.4,5.42,5.4,5.41,297600.0,4.7412,4.7588,4.7412,4.75,297600.0
2011-10-13 13:30:00,5.41,5.41,5.4,5.41,80000.0,4.75,4.75,4.7412,4.75,80000.0
2011-10-13 13:40:00,5.41,5.41,5.4,5.41,374400.0,4.75,4.75,4.7412,4.75,374400.0
2011-10-13 13:50:00,5.41,5.41,5.4,5.41,224000.0,4.75,4.75,4.7412,4.75,224000.0
2011-10-13 14:00:00,5.41,5.41,5.39,5.41,294400.0,4.75,4.75,4.7325,4.75,294400.0
2011-10-13 14:10:00,5.41,5.41,5.4,5.4,187200.0,4.75,4.75,4.7412,4.7412,187200.0
2011-10-13 14:20:00,5.4,5.41,5.39,5.4,398400.0,4.7412,4.75,4.7325,4.7412,398400.0
2011-10-13 14:30:00,5.4,5.41,5.39,5.39,663200.0,4.7412,4.75,4.7325,4.7325,663200.0
2011-10-13 14:40:00,5.39,5.42,5.39,5.42,474400.0,4.7325,4.7588,4.7325,4.7588,474400.0
2011-10-13 14:50:00,5.42,5.43,5.41,5.42,596000.0,4.7588,4.7676,4.75,4.7588,596000.0
2011-10-13 15:00:00,5.41,5.43,5.41,5.43,262400.0,4.75,4.7676,4.75,4.7676,262400.0
2011-10-13 15:10:00,5.43,5.43,5.41,5.42,714400.0,4.7676,4.7676,4.75,4.7588,714400.0
2011-10-13 15:20:00,5.42,5.42,5.39,5.4,792000.0,4.7588,4.7588,4.7325,4.7412,792000.0
2011-10-13 15:30:00,5.4,5.41,5.38,5.39,1094400.0,4.7412,4.75,4.7237,4.7325,1094400.0
2011-10-13 15:40:00,5.39,5.41,5.38,5.4,932800.0,4.7325,4.75,4.7237,4.7412,932800.0
2011-10-13 15:50:00,5.4,5.41,5.4,5.4,837600.0,4.7412,4.75,4.7412,4.7412,837600.0
2011-10-14 09:30:00,5.49,5.53,5.49,5.52,78400.0,4.8203,4.8554,4.8203,4.8466,78400.0
2011-10-14 09:40:00,5.52,5.55,5.52,5.53,102400.0,4.8466,4.8729,4.8466,4.8554,102400.0
2011-10-14 09:50:00,5.54,5.54,5.51,5.53,85600.0,4.8642,4.8642,4.8378,4.8554,85600.0
2011-10-14 10:00:00,5.53,5.53,5.5,5.51,112800.0,4.8554,4.8554,4.829,4.8378,112800.0
2011-10-14 10:10:00,5.5,5.5,5.47,5.47,352800.0,4.829,4.829,4.8027,4.8027,352800.0
2011-10-14 10:20:00,5.47,5.48,5.46,5.47,84800.0,4.8027,4.8115,4.7939,4.8027,84800.0
2011-10-14 10:30:00,5.47,5.48,5.45,5.45,255200.0,4.8027,4.8115,4.7851,4.7851,255200.0
2011-10-14 10:40:00,5.45,5.46,5.44,5.46,276800.0,4.7851,4.7939,4.7764,4.7939,276800.0
2011-10-14 10:50:00,5.46,5.48,5.45,5.46,588800.0,4.7939,4.8115,4.7851,4.7939,588800.0
2011-10-14 11:00:00,5.46,5.47,5.46,5.46,168000.0,4.7939,4.8027,4.7939,4.7939,168000.0
2011-10-14 11:10:00,5.46,5.47,5.46,5.47,68800.0,4.7939,4.8027,4.7939,4.8027,68800.0
2011-10-14 11:20:00,5.47,5.47,5.45,5.46,102400.0,4.8027,4.8027,4.7851,4.7939,102400.0
2011-10-14 11:30:00,5.46,5.47,5.45,5.46,120800.0,4.7939,4.8027,4.7851,4.7939,120800.0
2011-10-14 11:40:00,5.46,5.47,5.46,5.47,68000.0,4.7939,4.8027,4.7939,4.8027,68000.0
2011-10-14 11:50:00,5.46,5.48,5.46,5.47,169600.0,4.7939,4.8115,4.7939,4.8027,169600.0
2011-10-14 12:00:00,5.47,5.48,5.47,5.47,146400.0,4.8027,4.8115,4.8027,4.8027,146400.0
2011-10-14 12:10:00,5.47,5.47,5.46,5.46,329600.0,4.8027,4.8027,4.7939,4.7939,329600.0
2011-10-14 12:20:00,5.46,5.47,5.46,5.47,165600.0,4.7939,4.8027,4.7939,4.8027,165600.0
2011-10-14 12:30:00,5.47,5.48,5.47,5.48,81600.0,4.8027,4.8115,4.8027,4.8115,81600.0
2011-10-14 12:40:00,5.48,5.48,5.47,5.47,117600.0,4.8115,4.8115,4.8027,4.8027,117600.0
2011-10-14 12:50:00,5.47,5.48,5.47,5.47,119200.0,4.8027,4.8115,4.8027,4.8027,119200.0
2011-10-14 13:00:00,5.47,5.48,5.46,5.47,187200.0,4.8027,4.8115,4.7939,4.8027,187200.0
2011-10-14 13:10:00,5.47,5.48,5.47,5.48,123200.0,4.8027,4.8115,4.8027,4.8115,123200.0
2011-10-14 13:20:00,5.48,5.48,5.47,5.47,174400.0,4.8115,4.8115,4.8027,4.8027,174400.0
2011-10-14 13:30:00,5.47,5.48,5.47,5.47,117600.0,4.8027,4.8115,4.8027,4.8027,117600.0
2011-10-14 13:40:00,5.47,5.48,5.47,5.48,135200.0,4.8027,4.8115,4.8027,4.8115,135200.0
2011-10-14 13:50:00,5.48,5.5,5.48,5.49,124800.0,4.8115,4.829,4.8115,4.8203,124800.0
2011-10-14 14:00:00,5.49,5.5,5.49,5.49,129600.0,4.8203,4.829,4.8203,4.8203,129600.0
2011-10-14 14:10:00,5.49,5.49,5.48,5.48,215200.0,4.8203,4.8203,4.8115,4.8115,215200.0
2011-10-14 14:20:00,5.48,5.49,5.47,5.48,180000.0,4.8115,4.8203,4.8027,4.8115,180000.0
2011-10-14 14:30:00,5.48,5.48,5.47,5.48,169600.0,4.8115,4.8115,4.8027,4.8115,169600.0
2011-10-14 14:40:00,5.47,5.49,5.47,5.48,133600.0,4.8027,4.8203,4.8027,4.8115,133600.0
2011-10-14 14:50:00,5.48,5.5,5.48,5.5,216800.0,4.8115,4.829,4.8115,4.829,216800.0
2011-10-14 15:00:00,5.5,5.51,5.49,5.5,326400.0,4.829,4.8378,4.8203,4.829,326400.0
2011-10-14 15:10:00,5.5,5.51,5.5,5.51,313600.0,4.829,4.8378,4.829,4.8378,313600.0
2011-10-14 15:20:00,5.51,5.51,5.5,5.5,550400.0,4.8378,4.8378,4.829,4.829,550400.0
2011-10-14 15:30:00,5.5,5.52,5.5,5.51,512800.0,4.829,4.8466,4.829,4.8378,512800.0
2011-10-14 15:40:00,5.51,5.51,5.49,5.5,548800.0,4.8378,4.8378,4.8203,4.829,548800.0
2011-10-14 15:50:00,5.5,5.52,5.49,5.52,1012000.0,4.829,4.8466,4.8203,4.8466,1012000.0
2011-10-17 09:30:00,5.49,5.49,5.42,5.43,815200.0,4.8203,4.8203,4.7588,4.7676,815200.0
2011-10-17 09:40:00,5.43,5.44,5.41,5.43,538400.0,4.7676,4.7764,4.75,4.7676,538400.0
2011-10-17 09:50:00,5.44,5.44,5.38,5.39,291200.0,4.7764,4.7764,4.7237,4.7325,291200.0
2011-10-17 10:00:00,5.39,5.43,5.38,5.42,564000.0,4.7325,4.7676,4.7237,4.7588,564000.0
2011-10-17 10:10:00,5.42,5.43,5.39,5.4,150400.0,4.7588,4.7676,4.7325,4.7412,150400.0
2011-10-17 10:20:00,5.4,5.4,5.37,5.38,325600.0,4.7412,4.7412,4.7149,4.7237,325600.0
2011-10-17 10:30:00,5.38,5.41,5.38,5.41,244800.0,4.7237,4.75,4.7237,4.75,244800.0
2011-10-17 10:40:00,5.41,5.41,5.39,5.4,141600.0,4.75,4.75,4.7325,4.7412,141600.0
2011-10-17 10:50:00,5.4,5.41,5.4,5.41,119200.0,4.7412,4.75,4.7412,4.75,119200.0
2011-10-17 11:00:00,5.41,5.42,5.41,5.42,244000.0,4.75,4.7588,4.75,4.7588,244000.0
2011-10-17 11:10:00,5.41,5.42,5.4,5.4,181600.0,4.75,4.7588,4.7412,4.7412,181600.0
2011-10-17 11:20:00,5.39,5.4,5.39,5.39,158400.0,4.7325,4.7412,4.7325,4.7325,158400.0
2011-10-17 11:30:00,5.39,5.39,5.38,5.39,116000.0,4.7325,4.7325,4.7237,4.7325,116000.0
2011-10-17 11:40:00,5.39,5.39,5.38,5.38,168000.0,4.7325,4.7325,4.7237,4.7237,168000.0
2011-10-17 11:50:00,5.38,5.39,5.38,5.38,136800.0,4.7237,4.7325,4.7237,4.7237,136800.0
2011-10-17 12:00:00,5.38,5.38,5.37,5.37,206400.0,4.7237,4.7237,4.7149,4.7149,206400.0
2011-10-17 12:10:00,5.37,5.38,5.36,5.37,128000.0,4.7149,4.7237,4.7061,4.7149,128000.0
2011-10-17 12:20:00,5.37,5.38,5.37,5.38,97600.0,4.7149,4.7237,4.7149,4.7237,97600.0
2011-10-17 12:30:00,5.37,5.38,5.36,5.36,84000.0,4.7149,4.7237,4.7061,4.7061,84000.0
2011-10-17 12:40:00,5.36,5.37,5.33,5.34,145600.0,4.7061,4.7149,4.6798,4.6886,145600.0
2011-10-17 12:50:00,5.34,5.34,5.31,5.33,289600.0,4.6886,4.6886,4.6622,4.6798,289600.0
2011-10-17 13:00:00,5.33,5.33,5.32,5.33,150400.0,4.6798,4.6798,4.671,4.6798,150400.0
2011-10-17 13:10:00,5.33,5.34,5.33,5.34,71200.0,4.6798,4.6886,4.6798,4.6886,71200.0
2011-10-17 13:20:00,5.34,5.36,5.34,5.35,142400.0,4.6886,4.7061,4.6886,4.6973,142400.0
2011-10-17 13:30:00,5.35,5.35,5.32,5.33,222400.0,4.6973,4.6973,4.671,4.6798,222400.0
2011-10-17 13:40:00,5.33,5.34,5.33,5.33,185600.0,4.6798,4.6886,4.6798,4.6798,185600.0
2011-10-17 13:50:00,5.33,5.34,5.33,5.34,144800.0,4.6798,4.6886,4.6798,4.6886,144800.0
2011-10-17 14:00:00,5.34,5.34,5.32,5.32,228000.0,4.6886,4.6886,4.671,4.671,228000.0
2011-10-17 14:10:00,5.33,5.33,5.32,5.33,106400.0,4.6798,4.6798,4.671,4.6798,106400.0
2011-10-17 14:20:00,5.33,5.33,5.33,5.33,180000.0,4.6798,4.6798,4.6798,4.6798,180000.0
2011-10-17 14:30:00,5.33,5.33,5.31,5.31,239200.0,4.6798,4.6798,4.6622,4.6622,239200.0
2011-10-17 14:40:00,5.31,5.32,5.31,5.32,236000.0,4.6622,4.671,4.6622,4.671,236000.0
2011-10-17 14:50:00,5.32,5.34,5.32,5.34,206400.0,4.671,4.6886,4.671,4.6886,206400.0
2011-10-17 15:00:00,5.34,5.35,5.33,5.34,314400.0,4.6886,4.6973,4.6798,4.6886,314400.0
2011-10-17 15:10:00,5.34,5.36,5.34,5.35,345600.0,4.6886,4.7061,4.6886,4.6973,345600.0
2011-10-17 15:20:00,5.35,5.36,5.34,5.35,529600.0,4.6973,4.7061,4.6886,4.6973,529600.0
2011-10-17 15:30:00,5.35,5.36,5.33,5.33,485600.0,4.6973,4.7061,4.6798,4.6798,485600.0
2011-10-17 15:40:00,5.34,5.37,5.34,5.36,803200.0,4.6886,4.7149,4.6886,4.7061,803200.0
2011-10-17 15:50:00,5.36,5.36,5.34,5.35,1977600.0,4.7061,4.7061,4.6886,4.6973,1977600.0
2011-10-18 09:30:00,5.35,5.38,5.33,5.37,132000.0,4.6973,4.7237,4.6798,4.7149,132000.0
2011-10-18 09:40:00,5.36,5.36,5.34,5.34,121600.0,4.7061,4.7061,4.6886,4.6886,121600.0
2011-10-18 09:50:00,5.34,5.36,5.33,5.35,357600.0,4.6886,4.7061,4.6798,4.6973,357600.0
2011-10-18 10:00:00,5.35,5.36,5.3,5.33,388800.0,4.6973,4.7061,4.6534,4.6798,388800.0
2011-10-18 10:10:00,5.33,5.34,5.32,5.32,179200.0,4.6798,4.6886,4.671,4.671,179200.0
2011-10-18 10:20:00,5.32,5.37,5.32,5.37,176000.0,4.671,4.7149,4.671,4.7149,176000.0
2011-10-18 10:30:00,5.38,5.4,5.37,5.4,381600.0,4.7237,4.7412,4.7149,4.7412,381600.0
2011-10-18 10:40:00,5.4,5.44,5.4,5.43,234400.0,4.7412,4.7764,4.7412,4.7676,234400.0
2011-10-18 10:50:00,5.43,5.44,5.43,5.43,188800.0,4.7676,4.7764,4.7676,4.7676,188800.0
2011-10-18 11:00:00,5.43,5.44,5.43,5.44,298400.0,4.7676,4.7764,4.7676,4.7764,298400.0
2011-10-18 11:10:00,5.43,5.45,5.43,5.45,349600.0,4.7676,4.7851,4.7676,4.7851,349600.0
2011-10-18 11:20:00,5.45,5.45,5.44,5.44,194400.0,4.7851,4.7851,4.7764,4.7764,194400.0
2011-10-18 11:30:00,5.44,5.47,5.44,5.46,225600.0,4.7764,4.8027,4.7764,4.7939,225600.0
2011-10-18 11:40:00,5.47,5.47,5.46,5.46,242400.0,4.8027,4.8027,4.7939,4.7939,242400.0
2011-10-18 11:50:00,5.46,5.46,5.45,5.46,202400.0,4.7939,4.7939,4.7851,4.7939,202400.0
2011-10-18 12:00:00,5.46,5.47,5.45,5.45,216000.0,4.7939,4.8027,4.7851,4.7851,216000.0
2011-10-18 12:10:00,5.45,5.45,5.44,5.44,117600.0,4.7851,4.7851,4.7764,4.7764,117600.0
2011-10-18 12:20:00,5.44,5.45,5.44,5.45,122400.0,4.7764,4.7851,4.7764,4.7851,122400.0
2011-10-18 12:30:00,5.45,5.45,5.43,5.44,451200.0,4.7851,4.7851,4.7676,4.7764,451200.0
2011-10-18 12:40:00,5.44,5.45,5.44,5.45,144800.0,4.7764,4.7851,4.7764,4.7851,144800.0
2011-10-18 12:50:00,5.45,5.45,5.44,5.44,52000.0,4.7851,4.7851,4.7764,4.7764,52000.0
2011-10-18 13:00:00,5.44,5.44,5.43,5.43,63200.0,4.7764,4.7764,4.7676,4.7676,63200.0
2011-10-18 13:10:00,5.44,5.44,5.42,5.43,66400.0,4.7764,4.7764,4.7588,4.7676,66400.0
2011-10-18 13:20:00,5.43,5.44,5.42,5.44,127200.0,4.7676,4.7764,4.7588,4.7764,127200.0
2011-10-18 13:30:00,5.44,5.44,5.43,5.44,141600.0,4.7764,4.7764,4.7676,4.7764,141600.0
2011-10-18 13:40:00,5.44,5.44,5.42,5.44,84800.0,4.7764,4.7764,4.7588,4.7764,84800.0
2011-10-18 13:50:00,5.44,5.45,5.43,5.44,119200.0,4.7764,4.7851,4.7676,4.7764,119200.0
2011-10-18 14:00:00,5.44,5.45,5.43,5.44,137600.0,4.7764,4.7851,4.7676,4.7764,137600.0
2011-10-18 14:10:00,5.44,5.46,5.44,5.44,160000.0,4.7764,4.7939,4.7764,4.7764,160000.0
2011-10-18 14:20:00,5.44,5.45,5.43,5.45,144800.0,4.7764,4.7851,4.7676,4.7851,144800.0
2011-10-18 14:30:00,5.45,5.45,5.44,5.44,210400.0,4.7851,4.7851,4.7764,4.7764,210400.0
2011-10-18 14:40:00,5.44,5.45,5.44,5.44,140000.0,4.7764,4.7851,4.7764,4.7764,140000.0
2011-10-18 14:50:00,5.44,5.45,5.44,5.45,217600.0,4.7764,4.7851,4.7764,4.7851,217600.0
2011-10-18 15:00:00,5.45,5.5,5.45,5.49,584800.0,4.7851,4.829,4.7851,4.8203,584800.0
2011-10-18 15:10:00,5.49,5.53,5.49,5.5,542400.0,4.8203,4.8554,4.8203,4.829,542400.0
2011-10-18 15:20:00,5.5,5.51,5.49,5.5,302400.0,4.829,4.8378,4.8203,4.829,302400.0
2011-10-18 15:30:00,5.5,5.51,5.48,5.5,370400.0,4.829,4.8378,4.8115,4.829,370400.0
2011-10-18 15:40:00,5.49,5.52,5.48,5.52,447200.0,4.8203,4.8466,4.8115,4.8466,447200.0
2011-10-18 15:50:00,5.52,5.54,5.5,5.51,788000.0,4.8466,4.8642,4.829,4.8378,788000.0
2011-10-19 09:30:00,5.25,5.28,5.14,5.23,1108000.0,4.6095,4.6359,4.513,4.592,1108000.0
2011-10-19 09:40:00,5.23,5.24,5.21,5.22,676000.0,4.592,4.6008,4.5744,4.5832,676000.0
2011-10-19 09:50:00,5.22,5.27,5.22,5.25,1055200.0,4.5832,4.6271,4.5832,4.6095,1055200.0
2011-10-19 10:00:00,5.25,5.26,5.21,5.25,756800.0,4.6095,4.6183,4.5744,4.6095,756800.0
2011-10-19 10:10:00,5.25,5.28,5.25,5.26,891200.0,4.6095,4.6359,4.6095,4.6183,891200.0
2011-10-19 10:20:00,5.26,5.28,5.25,5.28,342400.0,4.6183,4.6359,4.6095,4.6359,342400.0
2011-10-19 10:30:00,5.28,5.29,5.25,5.25,834400.0,4.6359,4.6447,4.6095,4.6095,834400.0
2011-10-19 10:40:00,5.25,5.27,5.24,5.26,523200.0,4.6095,4.6271,4.6008,4.6183,523200.0
2011-10-19 10:50:00,5.26,5.26,5.25,5.26,233600.0,4.6183,4.6183,4.6095,4.6183,233600.0
2011-10-19 11:00:00,5.26,5.26,5.25,5.26,421600.0,4.6183,4.6183,4.6095,4.6183,421600.0
2011-10-19 11:10:00,5.26,5.27,5.25,5.27,568000.0,4.6183,4.6271,4.6095,4.6271,568000.0
2011-10-19 11:20:00,5.26,5.29,5.26,5.29,352000.0,4.6183,4.6447,4.6183,4.6447,352000.0
2011-10-19 11:30:00,5.29,5.3,5.28,5.3,532000.0,4.6447,4.6534,4.6359,4.6534,532000.0
2011-10-19 11:40:00,5.3,5.3,5.29,5.29,191200.0,4.6534,4.6534,4.6447,4.6447,191200.0
2011-10-19 11:50:00,5.29,5.3,5.29,5.29,337600.0,4.6447,4.6534,4.6447,4.6447,337600.0
2011-10-19 12:00:00,5.29,5.3,5.29,5.29,346400.0,4.6447,4.6534,4.6447,4.6447,346400.0
2011-10-19 12:10:00,5.29,5.3,5.29,5.3,498400.0,4.6447,4.6534,4.6447,4.6534,498400.0
2011-10-19 12:20:00,5.3,5.31,5.29,5.3,337600.0,4.6534,4.6622,4.6447,4.6534,337600.0
2011-10-19 12:30:00,5.3,5.31,5.3,5.3,812000.0,4.6534,4.6622,4.6534,4.6534,812000.0
2011-10-19 12:40:00,5.3,5.3,5.28,5.29,857600.0,4.6534,4.6534,4.6359,4.6447,857600.0
2011-10-19 12:50:00,5.29,5.29,5.26,5.26,2408800.0,4.6447,4.6447,4.6183,4.6183,2408800.0
2011-10-19 13:00:00,5.26,5.28,5.26,5.28,201600.0,4.6183,4.6359,4.6183,4.6359,201600.0
2011-10-19 13:10:00,5.28,5.28,5.27,5.27,327200.0,4.6359,4.6359,4.6271,4.6271,327200.0
2011-10-19 13:20:00,5.26,5.28,5.26,5.27,591200.0,4.6183,4.6359,4.6183,4.6271,591200.0
2011-10-19 13:30:00,5.27,5.28,5.27,5.27,400000.0,4.6271,4.6359,4.6271,4.6271,400000.0
2011-10-19 13:40:00,5.27,5.28,5.27,5.28,868000.0,4.6271,4.6359,4.6271,4.6359,868000.0
2011-10-19 13:50:00,5.28,5.29,5.27,5.28,383200.0,4.6359,4.6447,4.6271,4.6359,383200.0
2011-10-19 14:00:00,5.28,5.29,5.27,5.29,752800.0,4.6359,4.6447,4.6271,4.6447,752800.0
2011-10-19 14:10:00,5.28,5.31,5.28,5.31,504000.0,4.6359,4.6622,4.6359,4.6622,504000.0
2011-10-19 14:20:00,5.31,5.31,5.29,5.29,714400.0,4.6622,4.6622,4.6447,4.6447,714400.0
2011-10-19 14:30:00,5.29,5.3,5.25,5.26,2137600.0,4.6447,4.6534,4.6095,4.6183,2137600.0
2011-10-19 14:40:00,5.26,5.26,5.24,5.24,1785600.0,4.6183,4.6183,4.6008,4.6008,1785600.0
2011-10-19 14:50:00,5.24,5.25,5.24,5.24,1798400.0,4.6008,4.6095,4.6008,4.6008,1798400.0
2011-10-19 15:00:00,5.24,5.24,5.21,5.21,1776800.0,4.6008,4.6008,4.5744,4.5744,1776800.0
2011-10-19 15:10:00,5.21,5.24,5.21,5.23,1364000.0,4.5744,4.6008,4.5744,4.592,1364000.0
2011-10-19 15:20:00,5.23,5.26,5.23,5.24,1171200.0,4.592,4.6183,4.592,4.6008,1171200.0
2011-10-19 15:30:00,5.24,5.26,5.24,5.24,1277600.0,4.6008,4.6183,4.6008,4.6008,1277600.0
2011-10-19 15:40:00,5.24,5.27,5.23,5.26,1925600.0,4.6008,4.6271,4.592,4.6183,1925600.0
2011-10-19 15:50:00,5.26,5.27,5.24,5.24,3384000.0,4.6183,4.6271,4.6008,4.6008,3384000.0
2011-10-20 09:30:00,5.21,5.21,5.16,5.18,364000.0,4.5744,4.5744,4.5305,4.5481,364000.0
2011-10-20 09:40:00,5.19,5.2,5.16,5.2,423200.0,4.5569,4.5656,4.5305,4.5656,423200.0
2011-10-20 09:50:00,5.2,5.2,5.18,5.19,677600.0,4.5656,4.5656,4.5481,4.5569,677600.0
2011-10-20 10:00:00,5.19,5.22,5.19,5.2,840000.0,4.5569,4.5832,4.5569,4.5656,840000.0
2011-10-20 10:10:00,5.2,5.23,5.2,5.23,439200.0,4.5656,4.592,4.5656,4.592,439200.0
2011-10-20 10:20:00,5.23,5.24,5.21,5.22,870400.0,4.592,4.6008,4.5744,4.5832,870400.0
2011-10-20 10:30:00,5.22,5.24,5.21,5.23,584800.0,4.5832,4.6008,4.5744,4.592,584800.0
2011-10-20 10:40:00,5.23,5.24,5.21,5.21,428800.0,4.592,4.6008,4.5744,4.5744,428800.0
2011-10-20 10:50:00,5.2,5.2,5.17,5.17,350400.0,4.5656,4.5656,4.5393,4.5393,350400.0
2011-10-20 11:00:00,5.17,5.17,5.15,5.17,349600.0,4.5393,4.5393,4.5217,4.5393,349600.0
2011-10-20 11:10:00,5.17,5.19,5.17,5.18,224000.0,4.5393,4.5569,4.5393,4.5481,224000.0
2011-10-20 11:20:00,5.18,5.2,5.18,5.19,144800.0,4.5481,4.5656,4.5481,4.5569,144800.0
2011-10-20 11:30:00,5.19,5.2,5.18,5.2,154400.0,4.5569,4.5656,4.5481,4.5656,154400.0
2011-10-20 11:40:00,5.19,5.2,5.18,5.18,168000.0,4.5569,4.5656,4.5481,4.5481,168000.0
2011-10-20 11:50:00,5.18,5.18,5.16,5.17,236000.0,4.5481,4.5481,4.5305,4.5393,236000.0
2011-10-20 12:00:00,5.17,5.17,5.13,5.14,205600.0,4.5393,4.5393,4.5042,4.513,205600.0
2011-10-20 12:10:00,5.14,5.14,5.13,5.13,260000.0,4.513,4.513,4.5042,4.5042,260000.0
2011-10-20 12:20:00,5.13,5.15,5.13,5.14,423200.0,4.5042,4.5217,4.5042,4.513,423200.0
2011-10-20 12:30:00,5.14,5.16,5.14,5.16,166400.0,4.513,4.5305,4.513,4.5305,166400.0
2011-10-20 12:40:00,5.16,5.16,5.14,5.15,190400.0,4.5305,4.5305,4.513,4.5217,190400.0
2011-10-20 12:50:00,5.15,5.18,5.15,5.18,167200.0,4.5217,4.5481,4.5217,4.5481,167200.0
2011-10-20 13:00:00,5.18,5.2,5.18,5.19,384000.0,4.5481,4.5656,4.5481,4.5569,384000.0
2011-10-20 13:10:00,5.19,5.22,5.19,5.21,149600.0,4.5569,4.5832,4.5569,4.5744,149600.0
2011-10-20 13:20:00,5.22,5.25,5.21,5.24,274400.0,4.5832,4.6095,4.5744,4.6008,274400.0
2011-10-20 13:30:00,5.24,5.25,5.23,5.24,281600.0,4.6008,4.6095,4.592,4.6008,281600.0
2011-10-20 13:40:00,5.25,5.26,5.24,5.25,488800.0,4.6095,4.6183,4.6008,4.6095,488800.0
2011-10-20 13:50:00,5.25,5.26,5.25,5.26,342400.0,4.6095,4.6183,4.6095,4.6183,342400.0
2011-10-20 14:00:00,5.25,5.27,5.24,5.24,507200.0,4.6095,4.6271,4.6008,4.6008,507200.0
2011-10-20 14:10:00,5.24,5.26,5.24,5.26,468800.0,4.6008,4.6183,4.6008,4.6183,468800.0
2011-10-20 14:20:00,5.26,5.28,5.25,5.27,364800.0,4.6183,4.6359,4.6095,4.6271,364800.0
2011-10-20 14:30:00,5.27,5.3,5.26,5.29,307200.0,4.6271,4.6534,4.6183,4.6447,307200.0
2011-10-20 14:40:00,5.29,5.3,5.27,5.28,336000.0,4.6447,4.6534,4.6271,4.6359,336000.0
2011-10-20 14:50:00,5.28,5.29,5.27,5.28,436000.0,4.6359,4.6447,4.6271,4.6359,436000.0
2011-10-20 15:00:00,5.28,5.29,5.27,5.28,335200.0,4.6359,4.6447,4.6271,4.6359,335200.0
2011-10-20 15:10:00,5.28,5.29,5.27,5.29,392000.0,4.6359,4.6447,4.6271,4.6447,392000.0
2011-10-20 15:20:00,5.29,5.29,5.27,5.28,747200.0,4.6447,4.6447,4.6271,4.6359,747200.0
2011-10-20 15:30:00,5.28,5.28,5.24,5.25,665600.0,4.6359,4.6359,4.6008,4.6095,665600.0
2011-10-20 15:40:00,5.25,5.28,5.24,5.28,895200.0,4.6095,4.6359,4.6008,4.6359,895200.0
2011-10-20 15:50:00,5.28,5.29,5.27,5.27,861600.0,4.6359,4.6447,4.6271,4.6271,861600.0
2011-10-21 09:30:00,5.36,5.46,5.36,5.45,1633600.0,4.7061,4.7939,4.7061,4.7851,1633600.0
2011-10-21 09:40:00,5.45,5.48,5.45,5.48,434400.0,4.7851,4.8115,4.7851,4.8115,434400.0
2011-10-21 09:50:00,5.48,5.49,5.46,5.49,604800.0,4.8115,4.8203,4.7939,4.8203,604800.0
2011-10-21 10:00:00,5.49,5.49,5.47,5.49,308800.0,4.8203,4.8203,4.8027,4.8203,308800.0
2011-10-21 10:10:00,5.48,5.53,5.48,5.53,634400.0,4.8115,4.8554,4.8115,4.8554,634400.0
2011-10-21 10:20:00,5.53,5.56,5.53,5.55,307200.0,4.8554,4.8817,4.8554,4.8729,307200.0
2011-10-21 10:30:00,5.55,5.57,5.54,5.56,451200.0,4.8729,4.8905,4.8642,4.8817,451200.0
2011-10-21 10:40:00,5.55,5.55,5.51,5.53,187200.0,4.8729,4.8729,4.8378,4.8554,187200.0
2011-10-21 10:50:00,5.53,5.55,5.53,5.55,273600.0,4.8554,4.8729,4.8554,4.8729,273600.0
2011-10-21 11:00:00,5.55,5.56,5.53,5.53,164000.0,4.8729,4.8817,4.8554,4.8554,164000.0
2011-10-21 11:10:00,5.53,5.55,5.53,5.55,153600.0,4.8554,4.8729,4.8554,4.8729,153600.0
2011-10-21 11:20:00,5.55,5.55,5.54,5.55,89600.0,4.8729,4.8729,4.8642,4.8729,89600.0
2011-10-21 11:30:00,5.55,5.55,5.52,5.52,749600.0,4.8729,4.8729,4.8466,4.8466,749600.0
2011-10-21 11:40:00,5.52,5.54,5.52,5.53,426400.0,4.8466,4.8642,4.8466,4.8554,426400.0
2011-10-21 11:50:00,5.53,5.56,5.53,5.56,544000.0,4.8554,4.8817,4.8554,4.8817,544000.0
2011-10-21 12:00:00,5.56,5.56,5.55,5.55,133600.0,4.8817,4.8817,4.8729,4.8729,133600.0
2011-10-21 12:10:00,5.55,5.56,5.55,5.55,94400.0,4.8729,4.8817,4.8729,4.8729,94400.0
2011-10-21 12:20:00,5.55,5.56,5.55,5.56,170400.0,4.8729,4.8817,4.8729,4.8817,170400.0
2011-10-21 12:30:00,5.56,5.56,5.55,5.56,198400.0,4.8817,4.8817,4.8729,4.8817,198400.0
2011-10-21 12:40:00,5.56,5.56,5.55,5.56,235200.0,4.8817,4.8817,4.8729,4.8817,235200.0
2011-10-21 12:50:00,5.56,5.57,5.54,5.54,430400.0,4.8817,4.8905,4.8642,4.8642,430400.0
2011-10-21 13:00:00,5.54,5.54,5.49,5.5,583200.0,4.8642,4.8642,4.8203,4.829,583200.0
2011-10-21 13:10:00,5.51,5.53,5.5,5.53,301600.0,4.8378,4.8554,4.829,4.8554,301600.0
2011-10-21 13:20:00,5.53,5.54,5.52,5.53,308800.0,4.8554,4.8642,4.8466,4.8554,308800.0
2011-10-21 13:30:00,5.53,5.54,5.51,5.54,210400.0,4.8554,4.8642,4.8378,4.8642,210400.0
2011-10-21 13:40:00,5.54,5.56,5.53,5.55,400000.0,4.8642,4.8817,4.8554,4.8729,400000.0
2011-10-21 13:50:00,5.55,5.57,5.55,5.56,364000.0,4.8729,4.8905,4.8729,4.8817,364000.0
2011-10-21 14:00:00,5.56,5.6,5.56,5.6,609600.0,4.8817,4.9168,4.8817,4.9168,609600.0
2011-10-21 14:10:00,5.6,5.6,5.59,5.59,344000.0,4.9168,4.9168,4.9081,4.9081,344000.0
2011-10-21 14:20:00,5.59,5.61,5.59,5.6,299200.0,4.9081,4.9256,4.9081,4.9168,299200.0
2011-10-21 14:30:00,5.59,5.61,5.59,5.61,820800.0,4.9081,4.9256,4.9081,4.9256,820800.0
2011-10-21 14:40:00,5.61,5.62,5.6,5.62,485600.0,4.9256,4.9344,4.9168,4.9344,485600.0
2011-10-21 14:50:00,5.62,5.63,5.61,5.62,482400.0,4.9344,4.9432,4.9256,4.9344,482400.0
2011-10-21 15:00:00,5.62,5.66,5.62,5.66,1018400.0,4.9344,4.9695,4.9344,4.9695,1018400.0
2011-10-21 15:10:00,5.66,5.66,5.64,5.65,819200.0,4.9695,4.9695,4.952,4.9607,819200.0
2011-10-21 15:20:00,5.65,5.66,5.65,5.65,948800.0,4.9607,4.9695,4.9607,4.9607,948800.0
2011-10-21 15:30:00,5.65,5.66,5.64,5.65,894400.0,4.9607,4.9695,4.952,4.9607,894400.0
2011-10-21 15:40:00,5.65,5.69,5.65,5.69,1752800.0,4.9607,4.9959,4.9607,4.9959,1752800.0
2011-10-21 15:50:00,5.69,5.71,5.69,5.7,2376000.0,4.9959,5.0134,4.9959,5.0046,2376000.0
2011-10-24 09:30:00,5.71,5.75,5.69,5.74,298400.0,5.0134,5.0485,4.9959,5.0398,298400.0
2011-10-24 09:40:00,5.75,5.76,5.72,5.74,374400.0,5.0485,5.0573,5.0222,5.0398,374400.0
2011-10-24 09:50:00,5.74,5.75,5.73,5.74,219200.0,5.0398,5.0485,5.031,5.0398,219200.0
2011-10-24 10:00:00,5.74,5.75,5.73,5.75,243200.0,5.0398,5.0485,5.031,5.0485,243200.0
2011-10-24 10:10:00,5.75,5.77,5.75,5.77,193600.0,5.0485,5.0661,5.0485,5.0661,193600.0
2011-10-24 10:20:00,5.77,5.79,5.76,5.78,190400.0,5.0661,5.0837,5.0573,5.0749,190400.0
2011-10-24 10:30:00,5.78,5.79,5.77,5.78,196800.0,5.0749,5.0837,5.0661,5.0749,196800.0
2011-10-24 10:40:00,5.78,5.79,5.77,5.77,328000.0,5.0749,5.0837,5.0661,5.0661,328000.0
2011-10-24 10:50:00,5.77,5.79,5.77,5.78,178400.0,5.0661,5.0837,5.0661,5.0749,178400.0
2011-10-24 11:00:00,5.78,5.81,5.78,5.81,365600.0,5.0749,5.1012,5.0749,5.1012,365600.0
2011-10-24 11:10:00,5.81,5.84,5.81,5.83,598400.0,5.1012,5.1276,5.1012,5.1188,598400.0
2011-10-24 11:20:00,5.83,5.84,5.82,5.82,164800.0,5.1188,5.1276,5.11,5.11,164800.0
2011-10-24 11:30:00,5.82,5.82,5.8,5.8,310400.0,5.11,5.11,5.0925,5.0925,310400.0
2011-10-24 11:40:00,5.8,5.81,5.8,5.8,222400.0,5.0925,5.1012,5.0925,5.0925,222400.0
2011-10-24 11:50:00,5.8,5.81,5.79,5.81,248000.0,5.0925,5.1012,5.0837,5.1012,248000.0
2011-10-24 12:00:00,5.81,5.81,5.79,5.79,497600.0,5.1012,5.1012,5.0837,5.0837,497600.0
2011-10-24 12:10:00,5.79,5.81,5.79,5.8,254400.0,5.0837,5.1012,5.0837,5.0925,254400.0
2011-10-24 12:20:00,5.8,5.81,5.8,5.8,192800.0,5.0925,5.1012,5.0925,5.0925,192800.0
2011-10-24 12:30:00,5.8,5.81,5.79,5.81,444800.0,5.0925,5.1012,5.0837,5.1012,444800.0
2011-10-24 12:40:00,5.8,5.83,5.8,5.83,208000.0,5.0925,5.1188,5.0925,5.1188,208000.0
2011-10-24 12:50:00,5.83,5.84,5.82,5.84,423200.0,5.1188,5.1276,5.11,5.1276,423200.0
2011-10-24 13:00:00,5.84,5.84,5.83,5.83,363200.0,5.1276,5.1276,5.1188,5.1188,363200.0
2011-10-24 13:10:00,5.83,5.83,5.82,5.83,172000.0,5.1188,5.1188,5.11,5.1188,172000.0
2011-10-24 13:20:00,5.82,5.83,5.81,5.81,160000.0,5.11,5.1188,5.1012,5.1012,160000.0
2011-10-24 13:30:00,5.81,5.81,5.81,5.81,134400.0,5.1012,5.1012,5.1012,5.1012,134400.0
2011-10-24 13:40:00,5.81,5.84,5.81,5.84,223200.0,5.1012,5.1276,5.1012,5.1276,223200.0
2011-10-24 13:50:00,5.84,5.85,5.84,5.85,236000.0,5.1276,5.1364,5.1276,5.1364,236000.0
2011-10-24 14:00:00,5.85,5.86,5.84,5.84,164800.0,5.1364,5.1451,5.1276,5.1276,164800.0
2011-10-24 14:10:00,5.84,5.85,5.83,5.84,242400.0,5.1276,5.1364,5.1188,5.1276,242400.0
2011-10-24 14:20:00,5.84,5.86,5.84,5.86,340000.0,5.1276,5.1451,5.1276,5.1451,340000.0
2011-10-24 14:30:00,5.86,5.86,5.85,5.86,275200.0,5.1451,5.1451,5.1364,5.1451,275200.0
2011-10-24 14:40:00,5.86,5.86,5.86,5.86,312000.0,5.1451,5.1451,5.1451,5.1451,312000.0
2011-10-24 14:50:00,5.86,5.87,5.86,5.87,398400.0,5.1451,5.1539,5.1451,5.1539,398400.0
2011-10-24 15:00:00,5.87,5.88,5.87,5.87,364800.0,5.1539,5.1627,5.1539,5.1539,364800.0
2011-10-24 15:10:00,5.87,5.88,5.86,5.87,487200.0,5.1539,5.1627,5.1451,5.1539,487200.0
2011-10-24 15:20:00,5.87,5.88,5.85,5.85,471200.0,5.1539,5.1627,5.1364,5.1364,471200.0
2011-10-24 15:30:00,5.85,5.87,5.85,5.86,632000.0,5.1364,5.1539,5.1364,5.1451,632000.0
2011-10-24 15:40:00,5.86,5.87,5.84,5.84,876800.0,5.1451,5.1539,5.1276,5.1276,876800.0
2011-10-24 15:50:00,5.84,5.86,5.84,5.86,1670400.0,5.1276,5.1451,5.1276,5.1451,1670400.0
2011-10-25 09:30:00,5.81,5.82,5.74,5.76,508000.0,5.1012,5.11,5.0398,5.0573,508000.0
2011-10-25 09:40:00,5.76,5.81,5.75,5.79,281600.0,5.0573,5.1012,5.0485,5.0837,281600.0
2011-10-25 09:50:00,5.78,5.81,5.77,5.79,311200.0,5.0749,5.1012,5.0661,5.0837,311200.0
2011-10-25 10:00:00,5.79,5.82,5.77,5.82,503200.0,5.0837,5.11,5.0661,5.11,503200.0
2011-10-25 10:10:00,5.82,5.83,5.8,5.83,317600.0,5.11,5.1188,5.0925,5.1188,317600.0
2011-10-25 10:20:00,5.83,5.86,5.83,5.85,279200.0,5.1188,5.1451,5.1188,5.1364,279200.0
2011-10-25 10:30:00,5.85,5.87,5.83,5.86,160800.0,5.1364,5.1539,5.1188,5.1451,160800.0
2011-10-25 10:40:00,5.86,5.87,5.85,5.86,464000.0,5.1451,5.1539,5.1364,5.1451,464000.0
2011-10-25 10:50:00,5.86,5.86,5.83,5.83,195200.0,5.1451,5.1451,5.1188,5.1188,195200.0
2011-10-25 11:00:00,5.83,5.84,5.82,5.82,208000.0,5.1188,5.1276,5.11,5.11,208000.0
2011-10-25 11:10:00,5.82,5.83,5.82,5.82,249600.0,5.11,5.1188,5.11,5.11,249600.0
2011-10-25 11:20:00,5.82,5.84,5.82,5.84,171200.0,5.11,5.1276,5.11,5.1276,171200.0
2011-10-25 11:30:00,5.84,5.85,5.83,5.84,227200.0,5.1276,5.1364,5.1188,5.1276,227200.0
2011-10-25 11:40:00,5.84,5.84,5.82,5.83,91200.0,5.1276,5.1276,5.11,5.1188,91200.0
2011-10-25 11:50:00,5.82,5.83,5.82,5.83,72800.0,5.11,5.1188,5.11,5.1188,72800.0
2011-10-25 12:00:00,5.83,5.85,5.82,5.84,179200.0,5.1188,5.1364,5.11,5.1276,179200.0
2011-10-25 12:10:00,5.84,5.85,5.83,5.85,140000.0,5.1276,5.1364,5.1188,5.1364,140000.0
2011-10-25 12:20:00,5.84,5.85,5.83,5.85,177600.0,5.1276,5.1364,5.1188,5.1364,177600.0
2011-10-25 12:30:00,5.85,5.85,5.83,5.83,110400.0,5.1364,5.1364,5.1188,5.1188,110400.0
2011-10-25 12:40:00,5.83,5.83,5.81,5.81,112800.0,5.1188,5.1188,5.1012,5.1012,112800.0
2011-10-25 12:50:00,5.81,5.82,5.81,5.81,267200.0,5.1012,5.11,5.1012,5.1012,267200.0
2011-10-25 13:00:00,5.81,5.83,5.81,5.82,378400.0,5.1012,5.1188,5.1012,5.11,378400.0
2011-10-25 13:10:00,5.82,5.83,5.82,5.83,242400.0,5.11,5.1188,5.11,5.1188,242400.0
2011-10-25 13:20:00,5.83,5.84,5.82,5.83,151200.0,5.1188,5.1276,5.11,5.1188,151200.0
2011-10-25 13:30:00,5.82,5.83,5.82,5.82,189600.0,5.11,5.1188,5.11,5.11,189600.0
2011-10-25 13:40:00,5.82,5.83,5.81,5.82,325600.0,5.11,5.1188,5.1012,5.11,325600.0
2011-10-25 13:50:00,5.82,5.83,5.82,5.83,200800.0,5.11,5.1188,5.11,5.1188,200800.0
2011-10-25 14:00:00,5.83,5.83,5.8,5.81,319200.0,5.1188,5.1188,5.0925,5.1012,319200.0
2011-10-25 14:10:00,5.81,5.82,5.8,5.81,203200.0,5.1012,5.11,5.0925,5.1012,203200.0
2011-10-25 14:20:00,5.81,5.81,5.8,5.8,85600.0,5.1012,5.1012,5.0925,5.0925,85600.0
2011-10-25 14:30:00,5.8,5.8,5.79,5.8,211200.0,5.0925,5.0925,5.0837,5.0925,211200.0
2011-10-25 14:40:00,5.8,5.82,5.79,5.8,220800.0,5.0925,5.11,5.0837,5.0925,220800.0
2011-10-25 14:50:00,5.8,5.81,5.79,5.81,266400.0,5.0925,5.1012,5.0837,5.1012,266400.0
2011-10-25 15:00:00,5.81,5.82,5.79,5.79,646400.0,5.1012,5.11,5.0837,5.0837,646400.0
2011-10-25 15:10:00,5.79,5.8,5.78,5.79,519200.0,5.0837,5.0925,5.0749,5.0837,519200.0
2011-10-25 15:20:00,5.79,5.79,5.77,5.78,384000.0,5.0837,5.0837,5.0661,5.0749,384000.0
2011-10-25 15:30:00,5.78,5.8,5.78,5.79,520800.0,5.0749,5.0925,5.0749,5.0837,520800.0
2011-10-25 15:40:00,5.79,5.8,5.78,5.78,412000.0,5.0837,5.0925,5.0749,5.0749,412000.0
2011-10-25 15:50:00,5.78,5.78,5.75,5.76,1082400.0,5.0749,5.0749,5.0485,5.0573,1082400.0
2011-10-26 09:30:00,5.85,5.92,5.85,5.9,480000.0,5.1364,5.1978,5.1364,5.1803,480000.0
2011-10-26 09:40:00,5.89,5.91,5.88,5.88,263200.0,5.1715,5.189,5.1627,5.1627,263200.0
2011-10-26 09:50:00,5.88,5.89,5.86,5.86,315200.0,5.1627,5.1715,5.1451,5.1451,315200.0
2011-10-26 10:00:00,5.87,5.87,5.82,5.82,171200.0,5.1539,5.1539,5.11,5.11,171200.0
2011-10-26 10:10:00,5.82,5.83,5.79,5.8,240800.0,5.11,5.1188,5.0837,5.0925,240800.0
2011-10-26 10:20:00,5.8,5.81,5.79,5.81,189600.0,5.0925,5.1012,5.0837,5.1012,189600.0
2011-10-26 10:30:00,5.81,5.83,5.81,5.82,476000.0,5.1012,5.1188,5.1012,5.11,476000.0
2011-10-26 10:40:00,5.82,5.83,5.76,5.76,239200.0,5.11,5.1188,5.0573,5.0573,239200.0
2011-10-26 10:50:00,5.75,5.76,5.74,5.74,155200.0,5.0485,5.0573,5.0398,5.0398,155200.0
2011-10-26 11:00:00,5.74,5.77,5.74,5.76,104000.0,5.0398,5.0661,5.0398,5.0573,104000.0
2011-10-26 11:10:00,5.76,5.79,5.76,5.79,50400.0,5.0573,5.0837,5.0573,5.0837,50400.0
2011-10-26 11:20:00,5.79,5.8,5.77,5.79,305600.0,5.0837,5.0925,5.0661,5.0837,305600.0
2011-10-26 11:30:00,5.78,5.82,5.78,5.82,138400.0,5.0749,5.11,5.0749,5.11,138400.0
2011-10-26 11:40:00,5.82,5.85,5.82,5.84,140000.0,5.11,5.1364,5.11,5.1276,140000.0
2011-10-26 11:50:00,5.84,5.86,5.84,5.84,108800.0,5.1276,5.1451,5.1276,5.1276,108800.0
2011-10-26 12:00:00,5.84,5.85,5.83,5.83,105600.0,5.1276,5.1364,5.1188,5.1188,105600.0
2011-10-26 12:10:00,5.83,5.83,5.82,5.82,155200.0,5.1188,5.1188,5.11,5.11,155200.0
2011-10-26 12:20:00,5.82,5.83,5.81,5.83,219200.0,5.11,5.1188,5.1012,5.1188,219200.0
2011-10-26 12:30:00,5.83,5.83,5.82,5.83,148000.0,5.1188,5.1188,5.11,5.1188,148000.0
2011-10-26 12:40:00,5.83,5.83,5.82,5.83,71200.0,5.1188,5.1188,5.11,5.1188,71200.0
2011-10-26 12:50:00,5.83,5.83,5.81,5.82,117600.0,5.1188,5.1188,5.1012,5.11,117600.0
2011-10-26 13:00:00,5.81,5.82,5.78,5.78,87200.0,5.1012,5.11,5.0749,5.0749,87200.0
2011-10-26 13:10:00,5.78,5.79,5.77,5.78,121600.0,5.0749,5.0837,5.0661,5.0749,121600.0
2011-10-26 13:20:00,5.78,5.8,5.78,5.8,176800.0,5.0749,5.0925,5.0749,5.0925,176800.0
2011-10-26 13:30:00,5.8,5.84,5.8,5.84,233600.0,5.0925,5.1276,5.0925,5.1276,233600.0
2011-10-26 13:40:00,5.84,5.85,5.83,5.84,124000.0,5.1276,5.1364,5.1188,5.1276,124000.0
2011-10-26 13:50:00,5.84,5.86,5.82,5.86,473600.0,5.1276,5.1451,5.11,5.1451,473600.0
2011-10-26 14:00:00,5.86,5.91,5.86,5.91,720000.0,5.1451,5.189,5.1451,5.189,720000.0
2011-10-26 14:10:00,5.91,5.91,5.87,5.88,269600.0,5.189,5.189,5.1539,5.1627,269600.0
2011-10-26 14:20:00,5.88,5.89,5.87,5.88,308000.0,5.1627,5.1715,5.1539,5.1627,308000.0
2011-10-26 14:30:00,5.88,5.91,5.87,5.91,394400.0,5.1627,5.189,5.1539,5.189,394400.0
2011-10-26 14:40:00,5.91,5.91,5.88,5.89,280000.0,5.189,5.189,5.1627,5.1715,280000.0
2011-10-26 14:50:00,5.89,5.89,5.87,5.88,395200.0,5.1715,5.1715,5.1539,5.1627,395200.0
2011-10-26 15:00:00,5.88,5.9,5.87,5.9,597600.0,5.1627,5.1803,5.1539,5.1803,597600.0
2011-10-26 15:10:00,5.9,5.93,5.9,5.92,556800.0,5.1803,5.2066,5.1803,5.1978,556800.0
2011-10-26 15:20:00,5.92,5.95,5.92,5.95,940000.0,5.1978,5.2242,5.1978,5.2242,940000.0
2011-10-26 15:30:00,5.95,5.97,5.94,5.94,784800.0,5.2242,5.2417,5.2154,5.2154,784800.0
2011-10-26 15:40:00,5.94,5.95,5.91,5.91,893600.0,5.2154,5.2242,5.189,5.189,893600.0
2011-10-26 15:50:00,5.91,5.92,5.89,5.91,1493600.0,5.189,5.1978,5.1715,5.189,1493600.0
2011-10-27 09:30:00,6.12,6.17,6.11,6.14,531200.0,5.3734,5.4173,5.3646,5.391,531200.0
2011-10-27 09:40:00,6.14,6.15,6.12,6.12,434400.0,5.391,5.3998,5.3734,5.3734,434400.0
2011-10-27 09:50:00,6.12,6.13,6.11,6.11,187200.0,5.3734,5.3822,5.3646,5.3646,187200.0
2011-10-27 10:00:00,6.11,6.11,6.08,6.1,293600.0,5.3646,5.3646,5.3383,5.3559,293600.0
2011-10-27 10:10:00,6.09,6.15,6.09,6.15,284800.0,5.3471,5.3998,5.3471,5.3998,284800.0
2011-10-27 10:20:00,6.15,6.15,6.12,6.12,397600.0,5.3998,5.3998,5.3734,5.3734,397600.0
2011-10-27 10:30:00,6.12,6.13,6.1,6.1,328800.0,5.3734,5.3822,5.3559,5.3559,328800.0
2011-10-27 10:40:00,6.1,6.13,6.1,6.13,342400.0,5.3559,5.3822,5.3559,5.3822,342400.0
2011-10-27 10:50:00,6.13,6.15,6.12,6.14,329600.0,5.3822,5.3998,5.3734,5.391,329600.0
2011-10-27 11:00:00,6.14,6.15,6.12,6.13,264000.0,5.391,5.3998,5.3734,5.3822,264000.0
2011-10-27 11:10:00,6.13,6.14,6.11,6.11,140000.0,5.3822,5.391,5.3646,5.3646,140000.0
2011-10-27 11:20:00,6.11,6.13,6.11,6.13,246400.0,5.3646,5.3822,5.3646,5.3822,246400.0
2011-10-27 11:30:00,6.13,6.13,6.11,6.12,189600.0,5.3822,5.3822,5.3646,5.3734,189600.0
2011-10-27 11:40:00,6.12,6.12,6.11,6.12,329600.0,5.3734,5.3734,5.3646,5.3734,329600.0
2011-10-27 11:50:00,6.12,6.14,6.12,6.14,226400.0,5.3734,5.391,5.3734,5.391,226400.0
2011-10-27 12:00:00,6.14,6.17,6.14,6.16,179200.0,5.391,5.4173,5.391,5.4085,179200.0
2011-10-27 12:10:00,6.15,6.16,6.15,6.15,1330400.0,5.3998,5.4085,5.3998,5.3998,1330400.0
2011-10-27 12:20:00,6.15,6.16,6.14,6.15,103200.0,5.3998,5.4085,5.391,5.3998,103200.0
2011-10-27 12:30:00,6.15,6.18,6.15,6.17,221600.0,5.3998,5.4261,5.3998,5.4173,221600.0
2011-10-27 12:40:00,6.17,6.18,6.17,6.17,128800.0,5.4173,5.4261,5.4173,5.4173,128800.0
2011-10-27 12:50:00,6.17,6.17,6.15,6.17,388800.0,5.4173,5.4173,5.3998,5.4173,388800.0
2011-10-27 13:00:00,6.17,6.19,6.17,6.19,461600.0,5.4173,5.4349,5.4173,5.4349,461600.0
2011-10-27 13:10:00,6.19,6.22,6.19,6.22,178400.0,5.4349,5.4612,5.4349,5.4612,178400.0
2011-10-27 13:20:00,6.21,6.21,6.2,6.2,182400.0,5.4524,5.4524,5.4437,5.4437,182400.0
2011-10-27 13:30:00,6.2,6.22,6.2,6.22,172800.0,5.4437,5.4612,5.4437,5.4612,172800.0
2011-10-27 13:40:00,6.22,6.26,6.21,6.26,557600.0,5.4612,5.4963,5.4524,5.4963,557600.0
2011-10-27 13:50:00,6.26,6.27,6.25,6.27,229600.0,5.4963,5.5051,5.4876,5.5051,229600.0
2011-10-27 14:00:00,6.27,6.27,6.25,6.26,345600.0,5.5051,5.5051,5.4876,5.4963,345600.0
2011-10-27 14:10:00,6.27,6.27,6.25,6.25,462400.0,5.5051,5.5051,5.4876,5.4876,462400.0
2011-10-27 14:20:00,6.25,6.27,6.23,6.27,403200.0,5.4876,5.5051,5.47,5.5051,403200.0
2011-10-27 14:30:00,6.27,6.28,6.26,6.27,280800.0,5.5051,5.5139,5.4963,5.5051,280800.0
2011-10-27 14:40:00,6.27,6.28,6.26,6.26,364000.0,5.5051,5.5139,5.4963,5.4963,364000.0
2011-10-27 14:50:00,6.25,6.27,6.25,6.25,278400.0,5.4876,5.5051,5.4876,5.4876,278400.0
2011-10-27 15:00:00,6.26,6.28,6.26,6.27,459200.0,5.4963,5.5139,5.4963,5.5051,459200.0
2011-10-27 15:10:00,6.27,6.31,6.27,6.31,843200.0,5.5051,5.5402,5.5051,5.5402,843200.0
2011-10-27 15:20:00,6.3,6.31,6.29,6.29,762400.0,5.5315,5.5402,5.5227,5.5227,762400.0
2011-10-27 15:30:00,6.29,6.3,6.28,6.28,740800.0,5.5227,5.5315,5.5139,5.5139,740800.0
2011-10-27 15:40:00,6.28,6.29,6.23,6.25,1042400.0,5.5139,5.5227,5.47,5.4876,1042400.0
2011-10-27 15:50:00,6.25,6.25,6.22,6.24,2006400.0,5.4876,5.4876,5.4612,5.4788,2006400.0
2011-10-28 09:30:00,6.25,6.25,6.2,6.22,359200.0,5.4876,5.4876,5.4437,5.4612,359200.0
2011-10-28 09:40:00,6.23,6.24,6.2,6.2,280800.0,5.47,5.4788,5.4437,5.4437,280800.0
2011-10-28 09:50:00,6.21,6.22,6.19,6.22,322400.0,5.4524,5.4612,5.4349,5.4612,322400.0
2011-10-28 10:00:00,6.22,6.22,6.16,6.17,260800.0,5.4612,5.4612,5.4085,5.4173,260800.0
2011-10-28 10:10:00,6.17,6.19,6.16,6.18,306400.0,5.4173,5.4349,5.4085,5.4261,306400.0
2011-10-28 10:20:00,6.18,6.21,6.18,6.21,248000.0,5.4261,5.4524,5.4261,5.4524,248000.0
2011-10-28 10:30:00,6.21,6.23,6.2,6.23,781600.0,5.4524,5.47,5.4437,5.47,781600.0
2011-10-28 10:40:00,6.23,6.24,6.2,6.2,416000.0,5.47,5.4788,5.4437,5.4437,416000.0
2011-10-28 10:50:00,6.21,6.22,6.2,6.21,203200.0,5.4524,5.4612,5.4437,5.4524,203200.0
2011-10-28 11:00:00,6.2,6.22,6.2,6.22,328800.0,5.4437,5.4612,5.4437,5.4612,328800.0
2011-10-28 11:10:00,6.22,6.22,6.2,6.2,224800.0,5.4612,5.4612,5.4437,5.4437,224800.0
2011-10-28 11:20:00,6.2,6.21,6.18,6.19,297600.0,5.4437,5.4524,5.4261,5.4349,297600.0
2011-10-28 11:30:00,6.19,6.2,6.17,6.17,344000.0,5.4349,5.4437,5.4173,5.4173,344000.0
2011-10-28 11:40:00,6.17,6.17,6.15,6.15,270400.0,5.4173,5.4173,5.3998,5.3998,270400.0
2011-10-28 11:50:00,6.15,6.16,6.12,6.12,347200.0,5.3998,5.4085,5.3734,5.3734,347200.0
2011-10-28 12:00:00,6.12,6.13,6.12,6.13,274400.0,5.3734,5.3822,5.3734,5.3822,274400.0
2011-10-28 12:10:00,6.13,6.13,6.12,6.13,257600.0,5.3822,5.3822,5.3734,5.3822,257600.0
2011-10-28 12:20:00,6.13,6.13,6.1,6.11,324800.0,5.3822,5.3822,5.3559,5.3646,324800.0
2011-10-28 12:30:00,6.11,6.13,6.11,6.12,137600.0,5.3646,5.3822,5.3646,5.3734,137600.0
2011-10-28 12:40:00,6.12,6.12,6.11,6.11,168000.0,5.3734,5.3734,5.3646,5.3646,168000.0
2011-10-28 12:50:00,6.11,6.11,6.1,6.11,140000.0,5.3646,5.3646,5.3559,5.3646,140000.0
2011-10-28 13:00:00,6.11,6.13,6.11,6.12,105600.0,5.3646,5.3822,5.3646,5.3734,105600.0
2011-10-28 13:10:00,6.12,6.13,6.12,6.12,120000.0,5.3734,5.3822,5.3734,5.3734,120000.0
2011-10-28 13:20:00,6.12,6.15,6.12,6.14,131200.0,5.3734,5.3998,5.3734,5.391,131200.0
2011-10-28 13:30:00,6.14,6.14,6.13,6.14,114400.0,5.391,5.391,5.3822,5.391,114400.0
2011-10-28 13:40:00,6.14,6.14,6.12,6.12,136800.0,5.391,5.391,5.3734,5.3734,136800.0
2011-10-28 13:50:00,6.12,6.13,6.12,6.13,180800.0,5.3734,5.3822,5.3734,5.3822,180800.0
2011-10-28 14:00:00,6.13,6.13,6.11,6.12,203200.0,5.3822,5.3822,5.3646,5.3734,203200.0
2011-10-28 14:10:00,6.12,6.13,6.1,6.1,1193600.0,5.3734,5.3822,5.3559,5.3559,1193600.0
2011-10-28 14:20:00,6.11,6.14,6.1,6.14,542400.0,5.3646,5.391,5.3559,5.391,542400.0
2011-10-28 14:30:00,6.14,6.16,6.14,6.16,513600.0,5.391,5.4085,5.391,5.4085,513600.0
2011-10-28 14:40:00,6.16,6.16,6.14,6.14,277600.0,5.4085,5.4085,5.391,5.391,277600.0
2011-10-28 14:50:00,6.14,6.15,6.14,6.15,206400.0,5.391,5.3998,5.391,5.3998,206400.0
2011-10-28 15:00:00,6.15,6.17,6.15,6.17,310400.0,5.3998,5.4173,5.3998,5.4173,310400.0
2011-10-28 15:10:00,6.17,6.17,6.15,6.15,383200.0,5.4173,5.4173,5.3998,5.3998,383200.0
2011-10-28 15:20:00,6.15,6.17,6.15,6.17,260800.0,5.3998,5.4173,5.3998,5.4173,260800.0
2011-10-28 15:30:00,6.17,6.17,6.15,6.16,464000.0,5.4173,5.4173,5.3998,5.4085,464000.0
2011-10-28 15:40:00,6.17,6.18,6.16,6.17,594400.0,5.4173,5.4261,5.4085,5.4173,594400.0
2011-10-28 15:50:00,6.17,6.18,6.15,6.16,1532000.0,5.4173,5.4261,5.3998,5.4085,1532000.0
2011-10-31 09:30:00,6.07,6.08,5.99,6.0,412000.0,5.3295,5.3383,5.2593,5.2681,412000.0
2011-10-31 09:40:00,6.0,6.02,5.97,6.01,423200.0,5.2681,5.2856,5.2417,5.2768,423200.0
2011-10-31 09:50:00,6.01,6.05,6.0,6.05,633600.0,5.2768,5.312,5.2681,5.312,633600.0
2011-10-31 10:00:00,6.05,6.05,6.03,6.04,124000.0,5.312,5.312,5.2944,5.3032,124000.0
2011-10-31 10:10:00,6.04,6.08,6.04,6.06,203200.0,5.3032,5.3383,5.3032,5.3207,203200.0
2011-10-31 10:20:00,6.06,6.08,6.06,6.08,460000.0,5.3207,5.3383,5.3207,5.3383,460000.0
2011-10-31 10:30:00,6.08,6.11,6.08,6.11,235200.0,5.3383,5.3646,5.3383,5.3646,235200.0
2011-10-31 10:40:00,6.11,6.11,6.08,6.08,240000.0,5.3646,5.3646,5.3383,5.3383,240000.0
2011-10-31 10:50:00,6.08,6.1,6.08,6.1,132800.0,5.3383,5.3559,5.3383,5.3559,132800.0
2011-10-31 11:00:00,6.09,6.1,6.09,6.1,332000.0,5.3471,5.3559,5.3471,5.3559,332000.0
2011-10-31 11:10:00,6.1,6.1,6.08,6.08,437600.0,5.3559,5.3559,5.3383,5.3383,437600.0
2011-10-31 11:20:00,6.08,6.09,6.07,6.09,204000.0,5.3383,5.3471,5.3295,5.3471,204000.0
2011-10-31 11:30:00,6.09,6.11,6.08,6.09,244800.0,5.3471,5.3646,5.3383,5.3471,244800.0
2011-10-31 11:40:00,6.09,6.1,6.09,6.09,161600.0,5.3471,5.3559,5.3471,5.3471,161600.0
2011-10-31 11:50:00,6.09,6.09,6.08,6.08,153600.0,5.3471,5.3471,5.3383,5.3383,153600.0
2011-10-31 12:00:00,6.08,6.08,6.07,6.08,222400.0,5.3383,5.3383,5.3295,5.3383,222400.0
2011-10-31 12:10:00,6.08,6.08,6.06,6.07,149600.0,5.3383,5.3383,5.3207,5.3295,149600.0
2011-10-31 12:20:00,6.07,6.07,6.04,6.04,136000.0,5.3295,5.3295,5.3032,5.3032,136000.0
2011-10-31 12:30:00,6.04,6.05,6.04,6.05,185600.0,5.3032,5.312,5.3032,5.312,185600.0
2011-10-31 12:40:00,6.05,6.05,6.03,6.04,152800.0,5.312,5.312,5.2944,5.3032,152800.0
2011-10-31 12:50:00,6.04,6.05,6.03,6.03,213600.0,5.3032,5.312,5.2944,5.2944,213600.0
2011-10-31 13:00:00,6.03,6.05,6.03,6.03,165600.0,5.2944,5.312,5.2944,5.2944,165600.0
2011-10-31 13:10:00,6.03,6.04,6.03,6.04,85600.0,5.2944,5.3032,5.2944,5.3032,85600.0
2011-10-31 13:20:00,6.03,6.04,6.01,6.02,184000.0,5.2944,5.3032,5.2768,5.2856,184000.0
2011-10-31 13:30:00,6.02,6.03,6.01,6.03,172000.0,5.2856,5.2944,5.2768,5.2944,172000.0
2011-10-31 13:40:00,6.03,6.04,6.03,6.04,182400.0,5.2944,5.3032,5.2944,5.3032,182400.0
2011-10-31 13:50:00,6.04,6.05,6.04,6.05,77600.0,5.3032,5.312,5.3032,5.312,77600.0
2011-10-31 14:00:00,6.05,6.05,6.02,6.02,207200.0,5.312,5.312,5.2856,5.2856,207200.0
2011-10-31 14:10:00,6.03,6.05,6.02,6.05,349600.0,5.2944,5.312,5.2856,5.312,349600.0
2011-10-31 14:20:00,6.05,6.06,6.04,6.06,148800.0,5.312,5.3207,5.3032,5.3207,148800.0
2011-10-31 14:30:00,6.05,6.06,6.04,6.04,200000.0,5.312,5.3207,5.3032,5.3032,200000.0
2011-10-31 14:40:00,6.04,6.05,6.03,6.04,92800.0,5.3032,5.312,5.2944,5.3032,92800.0
2011-10-31 14:50:00,6.04,6.04,6.03,6.04,166400.0,5.3032,5.3032,5.2944,5.3032,166400.0
2011-10-31 15:00:00,6.04,6.04,6.01,6.01,185600.0,5.3032,5.3032,5.2768,5.2768,185600.0
2011-10-31 15:10:00,6.01,6.03,5.98,5.99,602400.0,5.2768,5.2944,5.2505,5.2593,602400.0
2011-10-31 15:20:00,5.98,5.99,5.97,5.98,347200.0,5.2505,5.2593,5.2417,5.2505,347200.0
2011-10-31 15:30:00,5.98,6.01,5.97,6.0,554400.0,5.2505,5.2768,5.2417,5.2681,554400.0
2011-10-31 15:40:00,6.0,6.0,5.96,5.96,1131200.0,5.2681,5.2681,5.2329,5.2329,1131200.0
2011-10-31 15:50:00,5.96,5.98,5.93,5.94,2434400.0,5.2329,5.2505,5.2066,5.2154,2434400.0
2011-11-01 09:30:00,5.72,5.81,5.72,5.79,636800.0,5.0222,5.1012,5.0222,5.0837,636800.0
2011-11-01 09:40:00,5.79,5.85,5.79,5.83,496000.0,5.0837,5.1364,5.0837,5.1188,496000.0
2011-11-01 09:50:00,5.83,5.88,5.83,5.88,361600.0,5.1188,5.1627,5.1188,5.1627,361600.0
2011-11-01 10:00:00,5.88,5.88,5.84,5.88,753600.0,5.1627,5.1627,5.1276,5.1627,753600.0
2011-11-01 10:10:00,5.87,5.89,5.86,5.89,324000.0,5.1539,5.1715,5.1451,5.1715,324000.0
2011-11-01 10:20:00,5.89,5.92,5.88,5.91,366400.0,5.1715,5.1978,5.1627,5.189,366400.0
2011-11-01 10:30:00,5.91,5.92,5.9,5.9,200000.0,5.189,5.1978,5.1803,5.1803,200000.0
2011-11-01 10:40:00,5.91,5.93,5.88,5.89,798400.0,5.189,5.2066,5.1627,5.1715,798400.0
2011-11-01 10:50:00,5.89,5.9,5.88,5.9,421600.0,5.1715,5.1803,5.1627,5.1803,421600.0
2011-11-01 11:00:00,5.9,5.91,5.89,5.9,468000.0,5.1803,5.189,5.1715,5.1803,468000.0
2011-11-01 11:10:00,5.9,5.94,5.9,5.94,286400.0,5.1803,5.2154,5.1803,5.2154,286400.0
2011-11-01 11:20:00,5.95,5.95,5.9,5.91,385600.0,5.2242,5.2242,5.1803,5.189,385600.0
2011-11-01 11:30:00,5.91,5.91,5.87,5.88,384800.0,5.189,5.189,5.1539,5.1627,384800.0
2011-11-01 11:40:00,5.88,5.89,5.86,5.87,472800.0,5.1627,5.1715,5.1451,5.1539,472800.0
2011-11-01 11:50:00,5.87,5.87,5.82,5.83,357600.0,5.1539,5.1539,5.11,5.1188,357600.0
2011-11-01 12:00:00,5.83,5.85,5.81,5.84,273600.0,5.1188,5.1364,5.1012,5.1276,273600.0
2011-11-01 12:10:00,5.84,5.85,5.83,5.83,299200.0,5.1276,5.1364,5.1188,5.1188,299200.0
2011-11-01 12:20:00,5.83,5.85,5.82,5.85,220800.0,5.1188,5.1364,5.11,5.1364,220800.0
2011-11-01 12:30:00,5.84,5.85,5.83,5.85,239200.0,5.1276,5.1364,5.1188,5.1364,239200.0
2011-11-01 12:40:00,5.85,5.85,5.82,5.82,166400.0,5.1364,5.1364,5.11,5.11,166400.0
2011-11-01 12:50:00,5.82,5.82,5.8,5.81,160800.0,5.11,5.11,5.0925,5.1012,160800.0
2011-11-01 13:00:00,5.81,5.84,5.8,5.82,197600.0,5.1012,5.1276,5.0925,5.11,197600.0
2011-11-01 13:10:00,5.82,5.83,5.81,5.82,189600.0,5.11,5.1188,5.1012,5.11,189600.0
2011-11-01 13:20:00,5.82,5.87,5.81,5.86,269600.0,5.11,5.1539,5.1012,5.1451,269600.0
2011-11-01 13:30:00,5.86,5.89,5.85,5.87,373600.0,5.1451,5.1715,5.1364,5.1539,373600.0
2011-11-01 13:40:00,5.86,5.9,5.86,5.89,318400.0,5.1451,5.1803,5.1451,5.1715,318400.0
2011-11-01 13:50:00,5.88,5.9,5.85,5.87,278400.0,5.1627,5.1803,5.1364,5.1539,278400.0
2011-11-01 14:00:00,5.86,5.89,5.86,5.89,352000.0,5.1451,5.1715,5.1451,5.1715,352000.0
2011-11-01 14:10:00,5.89,5.89,5.87,5.88,316000.0,5.1715,5.1715,5.1539,5.1627,316000.0
2011-11-01 14:20:00,5.88,5.91,5.87,5.9,388800.0,5.1627,5.189,5.1539,5.1803,388800.0
2011-11-01 14:30:00,5.9,5.91,5.88,5.89,312000.0,5.1803,5.189,5.1627,5.1715,312000.0
2011-11-01 14:40:00,5.88,5.9,5.88,5.89,418400.0,5.1627,5.1803,5.1627,5.1715,418400.0
2011-11-01 14:50:00,5.88,5.9,5.87,5.88,360000.0,5.1627,5.1803,5.1539,5.1627,360000.0
2011-11-01 15:00:00,5.88,5.88,5.84,5.85,455200.0,5.1627,5.1627,5.1276,5.1364,455200.0
2011-11-01 15:10:00,5.85,5.87,5.84,5.86,444800.0,5.1364,5.1539,5.1276,5.1451,444800.0
2011-11-01 15:20:00,5.86,5.87,5.84,5.87,436000.0,5.1451,5.1539,5.1276,5.1539,436000.0
2011-11-01 15:30:00,5.86,5.89,5.86,5.89,616000.0,5.1451,5.1715,5.1451,5.1715,616000.0
2011-11-01 15:40:00,5.89,5.89,5.82,5.84,950400.0,5.1715,5.1715,5.11,5.1276,950400.0
2011-11-01 15:50:00,5.84,5.84,5.82,5.82,1113600.0,5.1276,5.1276,5.11,5.11,1113600.0
2011-11-02 09:30:00,5.93,5.95,5.88,5.88,229600.0,5.2066,5.2242,5.1627,5.1627,229600.0
2011-11-02 09:40:00,5.87,5.9,5.87,5.9,195200.0,5.1539,5.1803,5.1539,5.1803,195200.0
2011-11-02 09:50:00,5.9,5.9,5.88,5.89,189600.0,5.1803,5.1803,5.1627,5.1715,189600.0
2011-11-02 10:00:00,5.89,5.9,5.87,5.9,195200.0,5.1715,5.1803,5.1539,5.1803,195200.0
2011-11-02 10:10:00,5.9,5.93,5.9,5.92,172800.0,5.1803,5.2066,5.1803,5.1978,172800.0
2011-11-02 10:20:00,5.92,5.95,5.91,5.95,187200.0,5.1978,5.2242,5.189,5.2242,187200.0
2011-11-02 10:30:00,5.95,5.95,5.93,5.93,200000.0,5.2242,5.2242,5.2066,5.2066,200000.0
2011-11-02 10:40:00,5.93,5.96,5.93,5.96,178400.0,5.2066,5.2329,5.2066,5.2329,178400.0
2011-11-02 10:50:00,5.97,5.97,5.96,5.96,198400.0,5.2417,5.2417,5.2329,5.2329,198400.0
2011-11-02 11:00:00,5.96,5.98,5.96,5.98,175200.0,5.2329,5.2505,5.2329,5.2505,175200.0
2011-11-02 11:10:00,5.98,5.99,5.96,5.99,367200.0,5.2505,5.2593,5.2329,5.2593,367200.0
2011-11-02 11:20:00,5.99,5.99,5.96,5.96,374400.0,5.2593,5.2593,5.2329,5.2329,374400.0
2011-11-02 11:30:00,5.97,5.97,5.96,5.97,177600.0,5.2417,5.2417,5.2329,5.2417,177600.0
2011-11-02 11:40:00,5.97,5.98,5.97,5.98,162400.0,5.2417,5.2505,5.2417,5.2505,162400.0
2011-11-02 11:50:00,5.98,5.98,5.97,5.97,144000.0,5.2505,5.2505,5.2417,5.2417,144000.0
2011-11-02 12:00:00,5.97,5.97,5.96,5.97,160800.0,5.2417,5.2417,5.2329,5.2417,160800.0
2011-11-02 12:10:00,5.97,5.98,5.96,5.97,145600.0,5.2417,5.2505,5.2329,5.2417,145600.0
2011-11-02 12:20:00,5.97,5.97,5.96,5.97,99200.0,5.2417,5.2417,5.2329,5.2417,99200.0
2011-11-02 12:30:00,5.97,5.98,5.95,5.97,280000.0,5.2417,5.2505,5.2242,5.2417,280000.0
2011-11-02 12:40:00,5.97,5.98,5.95,5.96,229600.0,5.2417,5.2505,5.2242,5.2329,229600.0
2011-11-02 12:50:00,5.96,5.96,5.93,5.93,236800.0,5.2329,5.2329,5.2066,5.2066,236800.0
2011-11-02 13:00:00,5.94,5.94,5.92,5.93,430400.0,5.2154,5.2154,5.1978,5.2066,430400.0
2011-11-02 13:10:00,5.93,5.93,5.89,5.89,337600.0,5.2066,5.2066,5.1715,5.1715,337600.0
2011-11-02 13:20:00,5.89,5.89,5.88,5.89,80800.0,5.1715,5.1715,5.1627,5.1715,80800.0
2011-11-02 13:30:00,5.89,5.91,5.88,5.9,96000.0,5.1715,5.189,5.1627,5.1803,96000.0
2011-11-02 13:40:00,5.9,5.92,5.9,5.91,84800.0,5.1803,5.1978,5.1803,5.189,84800.0
2011-11-02 13:50:00,5.91,5.91,5.88,5.88,121600.0,5.189,5.189,5.1627,5.1627,121600.0
2011-11-02 14:00:00,5.88,5.9,5.87,5.89,149600.0,5.1627,5.1803,5.1539,5.1715,149600.0
2011-11-02 14:10:00,5.89,5.9,5.87,5.89,124800.0,5.1715,5.1803,5.1539,5.1715,124800.0
2011-11-02 14:20:00,5.9,5.9,5.88,5.89,108800.0,5.1803,5.1803,5.1627,5.1715,108800.0
2011-11-02 14:30:00,5.89,5.92,5.88,5.9,156000.0,5.1715,5.1978,5.1627,5.1803,156000.0
2011-11-02 14:40:00,5.91,5.91,5.89,5.91,140800.0,5.189,5.189,5.1715,5.189,140800.0
2011-11-02 14:50:00,5.91,5.93,5.91,5.92,119200.0,5.189,5.2066,5.189,5.1978,119200.0
2011-11-02 15:00:00,5.92,5.93,5.9,5.92,217600.0,5.1978,5.2066,5.1803,5.1978,217600.0
2011-11-02 15:10:00,5.92,5.93,5.91,5.92,244800.0,5.1978,5.2066,5.189,5.1978,244800.0
2011-11-02 15:20:00,5.92,5.94,5.92,5.92,182400.0,5.1978,5.2154,5.1978,5.1978,182400.0
2011-11-02 15:30:00,5.92,5.93,5.9,5.92,287200.0,5.1978,5.2066,5.1803,5.1978,287200.0
2011-11-02 15:40:00,5.92,5.93,5.9,5.91,440800.0,5.1978,5.2066,5.1803,5.189,440800.0
2011-11-02 15:50:00,5.91,5.93,5.91,5.92,554400.0,5.189,5.2066,5.189,5.1978,554400.0
2011-11-03 09:30:00,6.01,6.02,5.98,5.98,116000.0,5.2768,5.2856,5.2505,5.2505,116000.0
2011-11-03 09:40:00,5.99,5.99,5.94,5.94,89600.0,5.2593,5.2593,5.2154,5.2154,89600.0
2011-11-03 09:50:00,5.94,5.94,5.91,5.92,100000.0,5.2154,5.2154,5.189,5.1978,100000.0
2011-11-03 10:00:00,5.92,5.92,5.87,5.9,235200.0,5.1978,5.1978,5.1539,5.1803,235200.0
2011-11-03 10:10:00,5.91,5.93,5.89,5.92,117600.0,5.189,5.2066,5.1715,5.1978,117600.0
2011-11-03 10:20:00,5.92,5.93,5.9,5.91,160000.0,5.1978,5.2066,5.1803,5.189,160000.0
2011-11-03 10:30:00,5.91,5.92,5.91,5.91,109600.0,5.189,5.1978,5.189,5.189,109600.0
2011-11-03 10:40:00,5.91,5.96,5.91,5.95,223200.0,5.189,5.2329,5.189,5.2242,223200.0
2011-11-03 10:50:00,5.94,5.95,5.92,5.94,169600.0,5.2154,5.2242,5.1978,5.2154,169600.0
2011-11-03 11:00:00,5.93,5.95,5.92,5.93,181600.0,5.2066,5.2242,5.1978,5.2066,181600.0
2011-11-03 11:10:00,5.92,5.94,5.92,5.94,298400.0,5.1978,5.2154,5.1978,5.2154,298400.0
2011-11-03 11:20:00,5.94,5.96,5.94,5.95,154400.0,5.2154,5.2329,5.2154,5.2242,154400.0
2011-11-03 11:30:00,5.95,5.96,5.94,5.95,256800.0,5.2242,5.2329,5.2154,5.2242,256800.0
2011-11-03 11:40:00,5.95,5.96,5.94,5.95,151200.0,5.2242,5.2329,5.2154,5.2242,151200.0
2011-11-03 11:50:00,5.95,5.96,5.93,5.93,103200.0,5.2242,5.2329,5.2066,5.2066,103200.0
2011-11-03 12:00:00,5.93,5.95,5.93,5.95,88800.0,5.2066,5.2242,5.2066,5.2242,88800.0
2011-11-03 12:10:00,5.96,5.96,5.94,5.95,177600.0,5.2329,5.2329,5.2154,5.2242,177600.0
2011-11-03 12:20:00,5.95,5.97,5.95,5.97,252000.0,5.2242,5.2417,5.2242,5.2417,252000.0
2011-11-03 12:30:00,5.97,5.98,5.95,5.95,280000.0,5.2417,5.2505,5.2242,5.2242,280000.0
2011-11-03 12:40:00,5.95,5.99,5.95,5.99,72000.0,5.2242,5.2593,5.2242,5.2593,72000.0
2011-11-03 12:50:00,5.98,5.99,5.97,5.98,159200.0,5.2505,5.2593,5.2417,5.2505,159200.0
2011-11-03 13:00:00,5.98,5.98,5.97,5.98,173600.0,5.2505,5.2505,5.2417,5.2505,173600.0
2011-11-03 13:10:00,5.98,5.99,5.98,5.99,116000.0,5.2505,5.2593,5.2505,5.2593,116000.0
2011-11-03 13:20:00,5.99,5.99,5.98,5.98,92800.0,5.2593,5.2593,5.2505,5.2505,92800.0
2011-11-03 13:30:00,5.98,5.99,5.97,5.99,276800.0,5.2505,5.2593,5.2417,5.2593,276800.0
2011-11-03 13:40:00,5.99,6.01,5.99,6.01,182400.0,5.2593,5.2768,5.2593,5.2768,182400.0
2011-11-03 13:50:00,6.01,6.02,5.99,5.99,200000.0,5.2768,5.2856,5.2593,5.2593,200000.0
2011-11-03 14:00:00,6.0,6.02,5.99,6.01,195200.0,5.2681,5.2856,5.2593,5.2768,195200.0
2011-11-03 14:10:00,6.02,6.02,6.0,6.01,188000.0,5.2856,5.2856,5.2681,5.2768,188000.0
2011-11-03 14:20:00,6.01,6.01,5.99,6.0,128000.0,5.2768,5.2768,5.2593,5.2681,128000.0
2011-11-03 14:30:00,6.0,6.01,6.0,6.01,178400.0,5.2681,5.2768,5.2681,5.2768,178400.0
2011-11-03 14:40:00,6.01,6.01,5.99,6.0,107200.0,5.2768,5.2768,5.2593,5.2681,107200.0
2011-11-03 14:50:00,6.0,6.01,5.99,6.0,178400.0,5.2681,5.2768,5.2593,5.2681,178400.0
2011-11-03 15:00:00,6.0,6.02,6.0,6.01,294400.0,5.2681,5.2856,5.2681,5.2768,294400.0
2011-11-03 15:10:00,6.01,6.03,6.01,6.02,414400.0,5.2768,5.2944,5.2768,5.2856,414400.0
2011-11-03 15:20:00,6.02,6.03,6.02,6.02,279200.0,5.2856,5.2944,5.2856,5.2856,279200.0
2011-11-03 15:30:00,6.02,6.04,6.02,6.02,392000.0,5.2856,5.3032,5.2856,5.2856,392000.0
2011-11-03 15:40:00,6.02,6.03,6.01,6.03,591200.0,5.2856,5.2944,5.2768,5.2944,591200.0
2011-11-03 15:50:00,6.03,6.04,6.02,6.02,1020000.0,5.2944,5.3032,5.2856,5.2856,1020000.0
2011-11-04 09:30:00,5.95,5.97,5.94,5.97,176000.0,5.2242,5.2417,5.2154,5.2417,176000.0
2011-11-04 09:40:00,5.96,5.97,5.94,5.97,124000.0,5.2329,5.2417,5.2154,5.2417,124000.0
2011-11-04 09:50:00,5.97,5.98,5.96,5.96,314400.0,5.2417,5.2505,5.2329,5.2329,314400.0
2011-11-04 10:00:00,5.96,5.96,5.93,5.94,121600.0,5.2329,5.2329,5.2066,5.2154,121600.0
2011-11-04 10:10:00,5.94,5.96,5.92,5.92,111200.0,5.2154,5.2329,5.1978,5.1978,111200.0
2011-11-04 10:20:00,5.92,5.92,5.9,5.91,192000.0,5.1978,5.1978,5.1803,5.189,192000.0
2011-11-04 10:30:00,5.91,5.91,5.89,5.89,190400.0,5.189,5.189,5.1715,5.1715,190400.0
2011-11-04 10:40:00,5.9,5.9,5.89,5.89,463200.0,5.1803,5.1803,5.1715,5.1715,463200.0
2011-11-04 10:50:00,5.89,5.91,5.89,5.91,120000.0,5.1715,5.189,5.1715,5.189,120000.0
2011-11-04 11:00:00,5.91,5.93,5.91,5.92,152000.0,5.189,5.2066,5.189,5.1978,152000.0
2011-11-04 11:10:00,5.92,5.94,5.92,5.92,132800.0,5.1978,5.2154,5.1978,5.1978,132800.0
2011-11-04 11:20:00,5.92,5.93,5.91,5.93,129600.0,5.1978,5.2066,5.189,5.2066,129600.0
2011-11-04 11:30:00,5.93,5.94,5.92,5.94,68000.0,5.2066,5.2154,5.1978,5.2154,68000.0
2011-11-04 11:40:00,5.93,5.94,5.92,5.93,141600.0,5.2066,5.2154,5.1978,5.2066,141600.0
2011-11-04 11:50:00,5.93,5.94,5.92,5.94,56000.0,5.2066,5.2154,5.1978,5.2154,56000.0
2011-11-04 12:00:00,5.94,5.96,5.94,5.95,105600.0,5.2154,5.2329,5.2154,5.2242,105600.0
2011-11-04 12:10:00,5.95,5.97,5.95,5.96,151200.0,5.2242,5.2417,5.2242,5.2329,151200.0
2011-11-04 12:20:00,5.96,5.97,5.96,5.96,43200.0,5.2329,5.2417,5.2329,5.2329,43200.0
2011-11-04 12:30:00,5.97,5.97,5.95,5.95,64800.0,5.2417,5.2417,5.2242,5.2242,64800.0
2011-11-04 12:40:00,5.95,5.96,5.93,5.94,76800.0,5.2242,5.2329,5.2066,5.2154,76800.0
2011-11-04 12:50:00,5.94,5.96,5.93,5.96,52800.0,5.2154,5.2329,5.2066,5.2329,52800.0
2011-11-04 13:00:00,5.95,5.96,5.95,5.96,94400.0,5.2242,5.2329,5.2242,5.2329,94400.0
2011-11-04 13:10:00,5.96,5.99,5.96,5.98,128000.0,5.2329,5.2593,5.2329,5.2505,128000.0
2011-11-04 13:20:00,5.98,5.99,5.97,5.98,43200.0,5.2505,5.2593,5.2417,5.2505,43200.0
2011-11-04 13:30:00,5.98,5.98,5.97,5.97,54400.0,5.2505,5.2505,5.2417,5.2417,54400.0
2011-11-04 13:40:00,5.97,6.01,5.97,6.0,76800.0,5.2417,5.2768,5.2417,5.2681,76800.0
2011-11-04 13:50:00,6.0,6.01,5.99,5.99,54400.0,5.2681,5.2768,5.2593,5.2593,54400.0
2011-11-04 14:00:00,5.99,5.99,5.98,5.98,67200.0,5.2593,5.2593,5.2505,5.2505,67200.0
2011-11-04 14:10:00,5.98,5.98,5.97,5.98,74400.0,5.2505,5.2505,5.2417,5.2505,74400.0
2011-11-04 14:20:00,5.98,5.99,5.98,5.99,89600.0,5.2505,5.2593,5.2505,5.2593,89600.0
2011-11-04 14:30:00,5.99,6.0,5.97,5.97,83200.0,5.2593,5.2681,5.2417,5.2417,83200.0
2011-11-04 14:40:00,5.97,5.99,5.97,5.98,81600.0,5.2417,5.2593,5.2417,5.2505,81600.0
2011-11-04 14:50:00,5.98,5.98,5.97,5.98,137600.0,5.2505,5.2505,5.2417,5.2505,137600.0
2011-11-04 15:00:00,5.98,5.98,5.95,5.95,142400.0,5.2505,5.2505,5.2242,5.2242,142400.0
2011-11-04 15:10:00,5.95,5.96,5.94,5.96,120800.0,5.2242,5.2329,5.2154,5.2329,120800.0
2011-11-04 15:20:00,5.96,5.98,5.95,5.97,198400.0,5.2329,5.2505,5.2242,5.2417,198400.0
2011-11-04 15:30:00,5.97,5.99,5.97,5.97,413600.0,5.2417,5.2593,5.2417,5.2417,413600.0
2011-11-04 15:40:00,5.97,5.99,5.97,5.98,263200.0,5.2417,5.2593,5.2417,5.2505,263200.0
2011-11-04 15:50:00,5.98,5.99,5.96,5.98,598400.0,5.2505,5.2593,5.2329,5.2505,598400.0
2011-11-07 09:30:00,5.84,5.91,5.84,5.86,489600.0,5.1276,5.189,5.1276,5.1451,489600.0
2011-11-07 09:40:00,5.86,5.9,5.86,5.89,269600.0,5.1451,5.1803,5.1451,5.1715,269600.0
2011-11-07 09:50:00,5.89,5.9,5.86,5.87,349600.0,5.1715,5.1803,5.1451,5.1539,349600.0
2011-11-07 10:00:00,5.87,5.87,5.81,5.83,488800.0,5.1539,5.1539,5.1012,5.1188,488800.0
2011-11-07 10:10:00,5.84,5.86,5.83,5.84,380000.0,5.1276,5.1451,5.1188,5.1276,380000.0
2011-11-07 10:20:00,5.84,5.86,5.84,5.86,483200.0,5.1276,5.1451,5.1276,5.1451,483200.0
2011-11-07 10:30:00,5.86,5.86,5.82,5.84,236800.0,5.1451,5.1451,5.11,5.1276,236800.0
2011-11-07 10:40:00,5.84,5.85,5.83,5.84,305600.0,5.1276,5.1364,5.1188,5.1276,305600.0
2011-11-07 10:50:00,5.84,5.85,5.83,5.84,204000.0,5.1276,5.1364,5.1188,5.1276,204000.0
2011-11-07 11:00:00,5.84,5.88,5.84,5.86,279200.0,5.1276,5.1627,5.1276,5.1451,279200.0
2011-11-07 11:10:00,5.86,5.89,5.86,5.88,168000.0,5.1451,5.1715,5.1451,5.1627,168000.0
2011-11-07 11:20:00,5.88,5.88,5.86,5.86,265600.0,5.1627,5.1627,5.1451,5.1451,265600.0
2011-11-07 11:30:00,5.86,5.87,5.85,5.87,132800.0,5.1451,5.1539,5.1364,5.1539,132800.0
2011-11-07 11:40:00,5.87,5.88,5.86,5.88,152000.0,5.1539,5.1627,5.1451,5.1627,152000.0
2011-11-07 11:50:00,5.88,5.9,5.88,5.89,166400.0,5.1627,5.1803,5.1627,5.1715,166400.0
2011-11-07 12:00:00,5.89,5.9,5.88,5.89,370400.0,5.1715,5.1803,5.1627,5.1715,370400.0
2011-11-07 12:10:00,5.89,5.89,5.84,5.84,183200.0,5.1715,5.1715,5.1276,5.1276,183200.0
2011-11-07 12:20:00,5.84,5.84,5.83,5.84,144000.0,5.1276,5.1276,5.1188,5.1276,144000.0
2011-11-07 12:30:00,5.84,5.84,5.82,5.83,112800.0,5.1276,5.1276,5.11,5.1188,112800.0
2011-11-07 12:40:00,5.83,5.86,5.83,5.86,137600.0,5.1188,5.1451,5.1188,5.1451,137600.0
2011-11-07 12:50:00,5.86,5.87,5.86,5.87,218400.0,5.1451,5.1539,5.1451,5.1539,218400.0
2011-11-07 13:00:00,5.87,5.88,5.87,5.87,398400.0,5.1539,5.1627,5.1539,5.1539,398400.0
2011-11-07 13:10:00,5.87,5.88,5.87,5.87,390400.0,5.1539,5.1627,5.1539,5.1539,390400.0
2011-11-07 13:20:00,5.87,5.87,5.87,5.87,136800.0,5.1539,5.1539,5.1539,5.1539,136800.0
2011-11-07 13:30:00,5.87,5.87,5.87,5.87,77600.0,5.1539,5.1539,5.1539,5.1539,77600.0
2011-11-07 13:40:00,5.87,5.87,5.87,5.87,94400.0,5.1539,5.1539,5.1539,5.1539,94400.0
2011-11-07 13:50:00,5.87,5.91,5.87,5.9,311200.0,5.1539,5.189,5.1539,5.1803,311200.0
2011-11-07 14:00:00,5.91,5.92,5.9,5.91,387200.0,5.189,5.1978,5.1803,5.189,387200.0
2011-11-07 14:10:00,5.91,5.91,5.89,5.89,553600.0,5.189,5.189,5.1715,5.1715,553600.0
2011-11-07 14:20:00,5.89,5.93,5.89,5.92,253600.0,5.1715,5.2066,5.1715,5.1978,253600.0
2011-11-07 14:30:00,5.92,5.93,5.92,5.93,228800.0,5.1978,5.2066,5.1978,5.2066,228800.0
2011-11-07 14:40:00,5.93,5.93,5.92,5.93,393600.0,5.2066,5.2066,5.1978,5.2066,393600.0
2011-11-07 14:50:00,5.93,5.97,5.93,5.97,350400.0,5.2066,5.2417,5.2066,5.2417,350400.0
2011-11-07 15:00:00,5.97,5.97,5.96,5.97,313600.0,5.2417,5.2417,5.2329,5.2417,313600.0
2011-11-07 15:10:00,5.97,5.98,5.97,5.97,441600.0,5.2417,5.2505,5.2417,5.2417,441600.0
2011-11-07 15:20:00,5.97,5.98,5.96,5.96,528000.0,5.2417,5.2505,5.2329,5.2329,528000.0
2011-11-07 15:30:00,5.96,5.98,5.96,5.97,668800.0,5.2329,5.2505,5.2329,5.2417,668800.0
2011-11-07 15:40:00,5.97,5.98,5.95,5.97,814400.0,5.2417,5.2505,5.2242,5.2417,814400.0
2011-11-07 15:50:00,5.97,5.99,5.96,5.99,926400.0,5.2417,5.2593,5.2329,5.2593,926400.0
2011-11-08 09:30:00,6.01,6.05,6.0,6.02,161600.0,5.2768,5.312,5.2681,5.2856,161600.0
2011-11-08 09:40:00,6.03,6.05,6.02,6.03,92000.0,5.2944,5.312,5.2856,5.2944,92000.0
2011-11-08 09:50:00,6.03,6.04,6.03,6.04,284000.0,5.2944,5.3032,5.2944,5.3032,284000.0
2011-11-08 10:00:00,6.04,6.04,6.01,6.01,439200.0,5.3032,5.3032,5.2768,5.2768,439200.0
2011-11-08 10:10:00,6.01,6.01,5.98,6.01,570400.0,5.2768,5.2768,5.2505,5.2768,570400.0
2011-11-08 10:20:00,6.01,6.01,5.97,5.97,254400.0,5.2768,5.2768,5.2417,5.2417,254400.0
2011-11-08 10:30:00,5.97,5.99,5.97,5.99,132800.0,5.2417,5.2593,5.2417,5.2593,132800.0
2011-11-08 10:40:00,5.99,6.02,5.99,6.02,131200.0,5.2593,5.2856,5.2593,5.2856,131200.0
2011-11-08 10:50:00,6.02,6.02,6.0,6.01,171200.0,5.2856,5.2856,5.2681,5.2768,171200.0
2011-11-08 11:00:00,6.01,6.01,5.99,5.99,404000.0,5.2768,5.2768,5.2593,5.2593,404000.0
2011-11-08 11:10:00,5.98,5.98,5.97,5.97,132800.0,5.2505,5.2505,5.2417,5.2417,132800.0
2011-11-08 11:20:00,5.97,5.98,5.96,5.98,326400.0,5.2417,5.2505,5.2329,5.2505,326400.0
2011-11-08 11:30:00,5.98,5.98,5.96,5.96,154400.0,5.2505,5.2505,5.2329,5.2329,154400.0
2011-11-08 11:40:00,5.96,5.99,5.96,5.99,216800.0,5.2329,5.2593,5.2329,5.2593,216800.0
2011-11-08 11:50:00,5.98,5.99,5.96,5.97,204000.0,5.2505,5.2593,5.2329,5.2417,204000.0
2011-11-08 12:00:00,5.97,5.99,5.96,5.99,210400.0,5.2417,5.2593,5.2329,5.2593,210400.0
2011-11-08 12:10:00,5.99,6.0,5.98,5.99,216000.0,5.2593,5.2681,5.2505,5.2593,216000.0
2011-11-08 12:20:00,5.99,6.0,5.98,5.98,63200.0,5.2593,5.2681,5.2505,5.2505,63200.0
2011-11-08 12:30:00,5.98,6.0,5.98,6.0,99200.0,5.2505,5.2681,5.2505,5.2681,99200.0
2011-11-08 12:40:00,5.99,6.0,5.97,5.97,83200.0,5.2593,5.2681,5.2417,5.2417,83200.0
2011-11-08 12:50:00,5.97,5.98,5.97,5.97,96000.0,5.2417,5.2505,5.2417,5.2417,96000.0
2011-11-08 13:00:00,5.97,5.99,5.97,5.98,95200.0,5.2417,5.2593,5.2417,5.2505,95200.0
2011-11-08 13:10:00,5.98,5.98,5.97,5.97,69600.0,5.2505,5.2505,5.2417,5.2417,69600.0
2011-11-08 13:20:00,5.96,5.98,5.96,5.98,235200.0,5.2329,5.2505,5.2329,5.2505,235200.0
2011-11-08 13:30:00,5.98,5.99,5.98,5.99,132000.0,5.2505,5.2593,5.2505,5.2593,132000.0
2011-11-08 13:40:00,5.99,6.03,5.99,6.02,129600.0,5.2593,5.2944,5.2593,5.2856,129600.0
2011-11-08 13:50:00,6.02,6.04,6.02,6.03,161600.0,5.2856,5.3032,5.2856,5.2944,161600.0
2011-11-08 14:00:00,6.03,6.04,6.01,6.02,383200.0,5.2944,5.3032,5.2768,5.2856,383200.0
2011-11-08 14:10:00,6.02,6.02,6.0,6.0,764000.0,5.2856,5.2856,5.2681,5.2681,764000.0
2011-11-08 14:20:00,6.0,6.01,6.0,6.01,985600.0,5.2681,5.2768,5.2681,5.2768,985600.0
2011-11-08 14:30:00,6.01,6.01,5.99,5.99,390400.0,5.2768,5.2768,5.2593,5.2593,390400.0
2011-11-08 14:40:00,5.99,6.0,5.98,5.98,381600.0,5.2593,5.2681,5.2505,5.2505,381600.0
2011-11-08 14:50:00,5.99,6.0,5.99,6.0,247200.0,5.2593,5.2681,5.2593,5.2681,247200.0
2011-11-08 15:00:00,6.0,6.0,5.97,5.98,1310400.0,5.2681,5.2681,5.2417,5.2505,1310400.0
2011-11-08 15:10:00,5.98,5.99,5.97,5.99,335200.0,5.2505,5.2593,5.2417,5.2593,335200.0
2011-11-08 15:20:00,5.99,5.99,5.97,5.97,902400.0,5.2593,5.2593,5.2417,5.2417,902400.0
2011-11-08 15:30:00,5.97,5.99,5.97,5.99,636000.0,5.2417,5.2593,5.2417,5.2593,636000.0
2011-11-08 15:40:00,5.99,6.0,5.98,5.99,780000.0,5.2593,5.2681,5.2505,5.2593,780000.0
2011-11-08 15:50:00,5.99,5.99,5.98,5.98,1573600.0,5.2593,5.2593,5.2505,5.2505,1573600.0
2011-11-09 09:30:00,5.84,5.84,5.78,5.79,381600.0,5.1276,5.1276,5.0749,5.0837,381600.0
2011-11-09 09:40:00,5.79,5.79,5.77,5.79,278400.0,5.0837,5.0837,5.0661,5.0837,278400.0
2011-11-09 09:50:00,5.79,5.79,5.74,5.75,362400.0,5.0837,5.0837,5.0398,5.0485,362400.0
2011-11-09 10:00:00,5.74,5.75,5.7,5.71,962400.0,5.0398,5.0485,5.0046,5.0134,962400.0
2011-11-09 10:10:00,5.7,5.73,5.69,5.72,1064000.0,5.0046,5.031,4.9959,5.0222,1064000.0
2011-11-09 10:20:00,5.72,5.72,5.66,5.66,743200.0,5.0222,5.0222,4.9695,4.9695,743200.0
2011-11-09 10:30:00,5.66,5.68,5.63,5.63,669600.0,4.9695,4.9871,4.9432,4.9432,669600.0
2011-11-09 10:40:00,5.64,5.69,5.63,5.69,498400.0,4.952,4.9959,4.9432,4.9959,498400.0
2011-11-09 10:50:00,5.69,5.7,5.67,5.67,332800.0,4.9959,5.0046,4.9783,4.9783,332800.0
2011-11-09 11:00:00,5.67,5.69,5.66,5.68,448000.0,4.9783,4.9959,4.9695,4.9871,448000.0
2011-11-09 11:10:00,5.68,5.74,5.68,5.73,548000.0,4.9871,5.0398,4.9871,5.031,548000.0
2011-11-09 11:20:00,5.73,5.74,5.72,5.73,253600.0,5.031,5.0398,5.0222,5.031,253600.0
2011-11-09 11:30:00,5.73,5.74,5.72,5.72,361600.0,5.031,5.0398,5.0222,5.0222,361600.0
2011-11-09 11:40:00,5.73,5.74,5.72,5.74,600800.0,5.031,5.0398,5.0222,5.0398,600800.0
2011-11-09 11:50:00,5.74,5.75,5.71,5.71,286400.0,5.0398,5.0485,5.0134,5.0134,286400.0
2011-11-09 12:00:00,5.72,5.72,5.71,5.71,351200.0,5.0222,5.0222,5.0134,5.0134,351200.0
2011-11-09 12:10:00,5.71,5.72,5.71,5.72,461600.0,5.0134,5.0222,5.0134,5.0222,461600.0
2011-11-09 12:20:00,5.72,5.73,5.71,5.71,392000.0,5.0222,5.031,5.0134,5.0134,392000.0
2011-11-09 12:30:00,5.71,5.74,5.71,5.74,130400.0,5.0134,5.0398,5.0134,5.0398,130400.0
2011-11-09 12:40:00,5.74,5.74,5.73,5.74,219200.0,5.0398,5.0398,5.031,5.0398,219200.0
2011-11-09 12:50:00,5.74,5.75,5.74,5.75,216000.0,5.0398,5.0485,5.0398,5.0485,216000.0
2011-11-09 13:00:00,5.75,5.75,5.74,5.74,228000.0,5.0485,5.0485,5.0398,5.0398,228000.0
2011-11-09 13:10:00,5.74,5.75,5.71,5.71,228000.0,5.0398,5.0485,5.0134,5.0134,228000.0
2011-11-09 13:20:00,5.71,5.72,5.71,5.72,428000.0,5.0134,5.0222,5.0134,5.0222,428000.0
2011-11-09 13:30:00,5.72,5.72,5.7,5.71,164800.0,5.0222,5.0222,5.0046,5.0134,164800.0
2011-11-09 13:40:00,5.7,5.7,5.68,5.68,210400.0,5.0046,5.0046,4.9871,4.9871,210400.0
2011-11-09 13:50:00,5.68,5.68,5.64,5.66,400800.0,4.9871,4.9871,4.952,4.9695,400800.0
2011-11-09 14:00:00,5.66,5.66,5.62,5.63,281600.0,4.9695,4.9695,4.9344,4.9432,281600.0
2011-11-09 14:10:00,5.63,5.66,5.63,5.66,292000.0,4.9432,4.9695,4.9432,4.9695,292000.0
2011-11-09 14:20:00,5.66,5.66,5.61,5.64,332800.0,4.9695,4.9695,4.9256,4.952,332800.0
2011-11-09 14:30:00,5.64,5.66,5.63,5.65,316800.0,4.952,4.9695,4.9432,4.9607,316800.0
2011-11-09 14:40:00,5.65,5.67,5.64,5.67,288800.0,4.9607,4.9783,4.952,4.9783,288800.0
2011-11-09 14:50:00,5.67,5.68,5.66,5.67,364800.0,4.9783,4.9871,4.9695,4.9783,364800.0
2011-11-09 15:00:00,5.67,5.7,5.66,5.69,637600.0,4.9783,5.0046,4.9695,4.9959,637600.0
2011-11-09 15:10:00,5.69,5.7,5.68,5.7,372800.0,4.9959,5.0046,4.9871,5.0046,372800.0
2011-11-09 15:20:00,5.7,5.71,5.7,5.71,621600.0,5.0046,5.0134,5.0046,5.0134,621600.0
2011-11-09 15:30:00,5.71,5.71,5.68,5.68,596800.0,5.0134,5.0134,4.9871,4.9871,596800.0
2011-11-09 15:40:00,5.68,5.69,5.67,5.68,1012800.0,4.9871,4.9959,4.9783,4.9871,1012800.0
2011-11-09 15:50:00,5.68,5.7,5.67,5.68,1511200.0,4.9871,5.0046,4.9783,4.9871,1511200.0
2011-11-10 09:30:00,5.77,5.79,5.75,5.75,240800.0,5.0661,5.0837,5.0485,5.0485,240800.0
2011-11-10 09:40:00,5.75,5.75,5.73,5.74,188000.0,5.0485,5.0485,5.031,5.0398,188000.0
2011-11-10 09:50:00,5.74,5.74,5.71,5.71,145600.0,5.0398,5.0398,5.0134,5.0134,145600.0
2011-11-10 10:00:00,5.71,5.72,5.69,5.7,361600.0,5.0134,5.0222,4.9959,5.0046,361600.0
2011-11-10 10:10:00,5.7,5.7,5.67,5.67,283200.0,5.0046,5.0046,4.9783,4.9783,283200.0
2011-11-10 10:20:00,5.67,5.68,5.66,5.67,170400.0,4.9783,4.9871,4.9695,4.9783,170400.0
2011-11-10 10:30:00,5.67,5.67,5.64,5.67,163200.0,4.9783,4.9783,4.952,4.9783,163200.0
2011-11-10 10:40:00,5.67,5.67,5.64,5.64,180800.0,4.9783,4.9783,4.952,4.952,180800.0
2011-11-10 10:50:00,5.64,5.68,5.64,5.68,140800.0,4.952,4.9871,4.952,4.9871,140800.0
2011-11-10 11:00:00,5.68,5.7,5.67,5.69,412000.0,4.9871,5.0046,4.9783,4.9959,412000.0
2011-11-10 11:10:00,5.69,5.7,5.68,5.69,156800.0,4.9959,5.0046,4.9871,4.9959,156800.0
2011-11-10 11:20:00,5.7,5.7,5.68,5.69,293600.0,5.0046,5.0046,4.9871,4.9959,293600.0
2011-11-10 11:30:00,5.68,5.7,5.68,5.7,272000.0,4.9871,5.0046,4.9871,5.0046,272000.0
2011-11-10 11:40:00,5.7,5.74,5.7,5.73,227200.0,5.0046,5.0398,5.0046,5.031,227200.0
2011-11-10 11:50:00,5.73,5.73,5.71,5.72,104800.0,5.031,5.031,5.0134,5.0222,104800.0
2011-11-10 12:00:00,5.72,5.72,5.71,5.71,155200.0,5.0222,5.0222,5.0134,5.0134,155200.0
2011-11-10 12:10:00,5.71,5.72,5.69,5.7,144000.0,5.0134,5.0222,4.9959,5.0046,144000.0
2011-11-10 12:20:00,5.7,5.7,5.68,5.68,74400.0,5.0046,5.0046,4.9871,4.9871,74400.0
2011-11-10 12:30:00,5.68,5.68,5.65,5.66,148000.0,4.9871,4.9871,4.9607,4.9695,148000.0
2011-11-10 12:40:00,5.65,5.66,5.65,5.66,136800.0,4.9607,4.9695,4.9607,4.9695,136800.0
2011-11-10 12:50:00,5.66,5.69,5.66,5.68,188000.0,4.9695,4.9959,4.9695,4.9871,188000.0
2011-11-10 13:00:00,5.68,5.7,5.68,5.69,129600.0,4.9871,5.0046,4.9871,4.9959,129600.0
2011-11-10 13:10:00,5.69,5.73,5.69,5.72,192800.0,4.9959,5.031,4.9959,5.0222,192800.0
2011-11-10 13:20:00,5.72,5.72,5.7,5.71,149600.0,5.0222,5.0222,5.0046,5.0134,149600.0
2011-11-10 13:30:00,5.71,5.72,5.7,5.7,111200.0,5.0134,5.0222,5.0046,5.0046,111200.0
2011-11-10 13:40:00,5.7,5.72,5.69,5.69,96000.0,5.0046,5.0222,4.9959,4.9959,96000.0
2011-11-10 13:50:00,5.69,5.71,5.68,5.71,96000.0,4.9959,5.0134,4.9871,5.0134,96000.0
2011-11-10 14:00:00,5.71,5.71,5.67,5.67,216800.0,5.0134,5.0134,4.9783,4.9783,216800.0
2011-11-10 14:10:00,5.68,5.7,5.68,5.7,135200.0,4.9871,5.0046,4.9871,5.0046,135200.0
2011-11-10 14:20:00,5.7,5.7,5.67,5.67,258400.0,5.0046,5.0046,4.9783,4.9783,258400.0
2011-11-10 14:30:00,5.67,5.68,5.66,5.67,198400.0,4.9783,4.9871,4.9695,4.9783,198400.0
2011-11-10 14:40:00,5.67,5.69,5.67,5.68,227200.0,4.9783,4.9959,4.9783,4.9871,227200.0
2011-11-10 14:50:00,5.68,5.68,5.65,5.65,377600.0,4.9871,4.9871,4.9607,4.9607,377600.0
2011-11-10 15:00:00,5.65,5.67,5.65,5.65,255200.0,4.9607,4.9783,4.9607,4.9607,255200.0
2011-11-10 15:10:00,5.65,5.67,5.65,5.66,372000.0,4.9607,4.9783,4.9607,4.9695,372000.0
2011-11-10 15:20:00,5.66,5.69,5.65,5.69,391200.0,4.9695,4.9959,4.9607,4.9959,391200.0
2011-11-10 15:30:00,5.69,5.69,5.67,5.68,645600.0,4.9959,4.9959,4.9783,4.9871,645600.0
2011-11-10 15:40:00,5.68,5.68,5.67,5.67,552000.0,4.9871,4.9871,4.9783,4.9783,552000.0
2011-11-10 15:50:00,5.67,5.69,5.67,5.67,1056000.0,4.9783,4.9959,4.9783,4.9783,1056000.0
2011-11-11 09:30:00,5.78,5.78,5.76,5.78,272000.0,5.0749,5.0749,5.0573,5.0749,272000.0
2011-11-11 09:40:00,5.78,5.83,5.78,5.83,271200.0,5.0749,5.1188,5.0749,5.1188,271200.0
2011-11-11 09:50:00,5.83,5.86,5.82,5.85,265600.0,5.1188,5.1451,5.11,5.1364,265600.0
2011-11-11 10:00:00,5.85,5.88,5.84,5.88,311200.0,5.1364,5.1627,5.1276,5.1627,311200.0
2011-11-11 10:10:00,5.88,5.89,5.87,5.88,264000.0,5.1627,5.1715,5.1539,5.1627,264000.0
2011-11-11 10:20:00,5.88,5.89,5.87,5.89,224000.0,5.1627,5.1715,5.1539,5.1715,224000.0
2011-11-11 10:30:00,5.89,5.91,5.89,5.9,106400.0,5.1715,5.189,5.1715,5.1803,106400.0
2011-11-11 10:40:00,5.9,5.92,5.89,5.92,150400.0,5.1803,5.1978,5.1715,5.1978,150400.0
2011-11-11 10:50:00,5.92,5.92,5.91,5.92,120800.0,5.1978,5.1978,5.189,5.1978,120800.0
2011-11-11 11:00:00,5.92,5.92,5.91,5.91,127200.0,5.1978,5.1978,5.189,5.189,127200.0
2011-11-11 11:10:00,5.91,5.92,5.91,5.91,140800.0,5.189,5.1978,5.189,5.189,140800.0
2011-11-11 11:20:00,5.91,5.91,5.9,5.9,105600.0,5.189,5.189,5.1803,5.1803,105600.0
2011-11-11 11:30:00,5.9,5.91,5.89,5.9,47200.0,5.1803,5.189,5.1715,5.1803,47200.0
2011-11-11 11:40:00,5.9,5.9,5.89,5.89,125600.0,5.1803,5.1803,5.1715,5.1715,125600.0
2011-11-11 11:50:00,5.89,5.89,5.88,5.88,85600.0,5.1715,5.1715,5.1627,5.1627,85600.0
2011-11-11 12:00:00,5.88,5.89,5.88,5.89,97600.0,5.1627,5.1715,5.1627,5.1715,97600.0
2011-11-11 12:10:00,5.89,5.9,5.89,5.89,114400.0,5.1715,5.1803,5.1715,5.1715,114400.0
2011-11-11 12:20:00,5.89,5.89,5.87,5.88,93600.0,5.1715,5.1715,5.1539,5.1627,93600.0
2011-11-11 12:30:00,5.88,5.88,5.86,5.86,180000.0,5.1627,5.1627,5.1451,5.1451,180000.0
2011-11-11 12:40:00,5.86,5.87,5.86,5.87,136000.0,5.1451,5.1539,5.1451,5.1539,136000.0
2011-11-11 12:50:00,5.87,5.88,5.87,5.88,109600.0,5.1539,5.1627,5.1539,5.1627,109600.0
2011-11-11 13:00:00,5.88,5.89,5.87,5.89,157600.0,5.1627,5.1715,5.1539,5.1715,157600.0
2011-11-11 13:10:00,5.89,5.89,5.89,5.89,96000.0,5.1715,5.1715,5.1715,5.1715,96000.0
2011-11-11 13:20:00,5.89,5.89,5.88,5.89,135200.0,5.1715,5.1715,5.1627,5.1715,135200.0
2011-11-11 13:30:00,5.89,5.9,5.89,5.89,72800.0,5.1715,5.1803,5.1715,5.1715,72800.0
2011-11-11 13:40:00,5.89,5.91,5.89,5.91,122400.0,5.1715,5.189,5.1715,5.189,122400.0
2011-11-11 13:50:00,5.91,5.91,5.89,5.89,152000.0,5.189,5.189,5.1715,5.1715,152000.0
2011-11-11 14:00:00,5.89,5.9,5.89,5.9,220800.0,5.1715,5.1803,5.1715,5.1803,220800.0
2011-11-11 14:10:00,5.89,5.9,5.89,5.89,296000.0,5.1715,5.1803,5.1715,5.1715,296000.0
2011-11-11 14:20:00,5.89,5.9,5.88,5.89,217600.0,5.1715,5.1803,5.1627,5.1715,217600.0
2011-11-11 14:30:00,5.89,5.9,5.87,5.87,245600.0,5.1715,5.1803,5.1539,5.1539,245600.0
2011-11-11 14:40:00,5.88,5.88,5.87,5.87,96800.0,5.1627,5.1627,5.1539,5.1539,96800.0
2011-11-11 14:50:00,5.87,5.87,5.85,5.86,171200.0,5.1539,5.1539,5.1364,5.1451,171200.0
2011-11-11 15:00:00,5.86,5.87,5.86,5.86,202400.0,5.1451,5.1539,5.1451,5.1451,202400.0
2011-11-11 15:10:00,5.86,5.86,5.85,5.86,776000.0,5.1451,5.1451,5.1364,5.1451,776000.0
2011-11-11 15:20:00,5.86,5.86,5.85,5.86,460000.0,5.1451,5.1451,5.1364,5.1451,460000.0
2011-11-11 15:30:00,5.86,5.86,5.85,5.85,379200.0,5.1451,5.1451,5.1364,5.1364,379200.0
2011-11-11 15:40:00,5.85,5.85,5.84,5.85,716000.0,5.1364,5.1364,5.1276,5.1364,716000.0
2011-11-11 15:50:00,5.85,5.86,5.84,5.86,778400.0,5.1364,5.1451,5.1276,5.1451,778400.0
2011-11-14 09:30:00,5.82,5.87,5.81,5.87,133600.0,5.11,5.1539,5.1012,5.1539,133600.0
2011-11-14 09:40:00,5.87,5.87,5.82,5.83,112000.0,5.1539,5.1539,5.11,5.1188,112000.0
2011-11-14 09:50:00,5.82,5.85,5.81,5.85,92000.0,5.11,5.1364,5.1012,5.1364,92000.0
2011-11-14 10:00:00,5.84,5.88,5.84,5.88,147200.0,5.1276,5.1627,5.1276,5.1627,147200.0
2011-11-14 10:10:00,5.87,5.89,5.86,5.86,81600.0,5.1539,5.1715,5.1451,5.1451,81600.0
2011-11-14 10:20:00,5.86,5.88,5.86,5.87,112800.0,5.1451,5.1627,5.1451,5.1539,112800.0
2011-11-14 10:30:00,5.88,5.88,5.84,5.85,114400.0,5.1627,5.1627,5.1276,5.1364,114400.0
2011-11-14 10:40:00,5.85,5.85,5.83,5.84,183200.0,5.1364,5.1364,5.1188,5.1276,183200.0
2011-11-14 10:50:00,5.84,5.85,5.84,5.84,124000.0,5.1276,5.1364,5.1276,5.1276,124000.0
2011-11-14 11:00:00,5.85,5.86,5.84,5.85,151200.0,5.1364,5.1451,5.1276,5.1364,151200.0
2011-11-14 11:10:00,5.85,5.85,5.82,5.83,153600.0,5.1364,5.1364,5.11,5.1188,153600.0
2011-11-14 11:20:00,5.83,5.85,5.82,5.84,121600.0,5.1188,5.1364,5.11,5.1276,121600.0
2011-11-14 11:30:00,5.84,5.86,5.84,5.84,170400.0,5.1276,5.1451,5.1276,5.1276,170400.0
2011-11-14 11:40:00,5.84,5.85,5.82,5.83,152000.0,5.1276,5.1364,5.11,5.1188,152000.0
2011-11-14 11:50:00,5.83,5.83,5.81,5.82,148800.0,5.1188,5.1188,5.1012,5.11,148800.0
2011-11-14 12:00:00,5.82,5.83,5.81,5.82,129600.0,5.11,5.1188,5.1012,5.11,129600.0
2011-11-14 12:10:00,5.82,5.83,5.81,5.81,169600.0,5.11,5.1188,5.1012,5.1012,169600.0
2011-11-14 12:20:00,5.81,5.81,5.79,5.8,84800.0,5.1012,5.1012,5.0837,5.0925,84800.0
2011-11-14 12:30:00,5.8,5.8,5.78,5.8,72800.0,5.0925,5.0925,5.0749,5.0925,72800.0
2011-11-14 12:40:00,5.8,5.81,5.8,5.81,56000.0,5.0925,5.1012,5.0925,5.1012,56000.0
2011-11-14 12:50:00,5.81,5.82,5.81,5.81,163200.0,5.1012,5.11,5.1012,5.1012,163200.0
2011-11-14 13:00:00,5.81,5.81,5.8,5.81,78400.0,5.1012,5.1012,5.0925,5.1012,78400.0
2011-11-14 13:10:00,5.81,5.81,5.81,5.81,192000.0,5.1012,5.1012,5.1012,5.1012,192000.0
2011-11-14 13:20:00,5.81,5.82,5.81,5.82,98400.0,5.1012,5.11,5.1012,5.11,98400.0
2011-11-14 13:30:00,5.82,5.83,5.81,5.82,120800.0,5.11,5.1188,5.1012,5.11,120800.0
2011-11-14 13:40:00,5.83,5.83,5.82,5.82,111200.0,5.1188,5.1188,5.11,5.11,111200.0
2011-11-14 13:50:00,5.82,5.82,5.81,5.82,160800.0,5.11,5.11,5.1012,5.11,160800.0
2011-11-14 14:00:00,5.82,5.83,5.82,5.82,140000.0,5.11,5.1188,5.11,5.11,140000.0
2011-11-14 14:10:00,5.82,5.83,5.81,5.81,149600.0,5.11,5.1188,5.1012,5.1012,149600.0
2011-11-14 14:20:00,5.81,5.82,5.8,5.8,175200.0,5.1012,5.11,5.0925,5.0925,175200.0
2011-11-14 14:30:00,5.8,5.81,5.8,5.81,142400.0,5.0925,5.1012,5.0925,5.1012,142400.0
2011-11-14 14:40:00,5.81,5.82,5.8,5.81,156000.0,5.1012,5.11,5.0925,5.1012,156000.0
2011-11-14 14:50:00,5.81,5.82,5.8,5.8,180000.0,5.1012,5.11,5.0925,5.0925,180000.0
2011-11-14 15:00:00,5.8,5.81,5.79,5.81,852000.0,5.0925,5.1012,5.0837,5.1012,852000.0
2011-11-14 15:10:00,5.81,5.82,5.81,5.81,348800.0,5.1012,5.11,5.1012,5.1012,348800.0
2011-11-14 15:20:00,5.82,5.83,5.81,5.83,335200.0,5.11,5.1188,5.1012,5.1188,335200.0
2011-11-14 15:30:00,5.83,5.84,5.83,5.83,424800.0,5.1188,5.1276,5.1188,5.1188,424800.0
2011-11-14 15:40:00,5.83,5.84,5.83,5.83,368000.0,5.1188,5.1276,5.1188,5.1188,368000.0
2011-11-14 15:50:00,5.84,5.84,5.82,5.83,456800.0,5.1276,5.1276,5.11,5.1188,456800.0
2011-11-15 09:30:00,5.8,5.85,5.8,5.85,155200.0,5.0925,5.1364,5.0925,5.1364,155200.0
2011-11-15 09:40:00,5.85,5.87,5.83,5.85,224800.0,5.1364,5.1539,5.1188,5.1364,224800.0
2011-11-15 09:50:00,5.85,5.88,5.85,5.88,130400.0,5.1364,5.1627,5.1364,5.1627,130400.0
2011-11-15 10:00:00,5.88,5.88,5.84,5.84,196000.0,5.1627,5.1627,5.1276,5.1276,196000.0
2011-11-15 10:10:00,5.84,5.84,5.81,5.81,79200.0,5.1276,5.1276,5.1012,5.1012,79200.0
2011-11-15 10:20:00,5.81,5.85,5.81,5.85,103200.0,5.1012,5.1364,5.1012,5.1364,103200.0
2011-11-15 10:30:00,5.85,5.87,5.85,5.86,133600.0,5.1364,5.1539,5.1364,5.1451,133600.0
2011-11-15 10:40:00,5.85,5.87,5.85,5.86,117600.0,5.1364,5.1539,5.1364,5.1451,117600.0
2011-11-15 10:50:00,5.86,5.87,5.85,5.85,64000.0,5.1451,5.1539,5.1364,5.1364,64000.0
2011-11-15 11:00:00,5.85,5.86,5.85,5.85,91200.0,5.1364,5.1451,5.1364,5.1364,91200.0
2011-11-15 11:10:00,5.85,5.87,5.84,5.84,122400.0,5.1364,5.1539,5.1276,5.1276,122400.0
2011-11-15 11:20:00,5.84,5.84,5.83,5.84,58400.0,5.1276,5.1276,5.1188,5.1276,58400.0
2011-11-15 11:30:00,5.84,5.84,5.82,5.82,92800.0,5.1276,5.1276,5.11,5.11,92800.0
2011-11-15 11:40:00,5.82,5.84,5.82,5.84,118400.0,5.11,5.1276,5.11,5.1276,118400.0
2011-11-15 11:50:00,5.84,5.86,5.84,5.86,188000.0,5.1276,5.1451,5.1276,5.1451,188000.0
2011-11-15 12:00:00,5.86,5.89,5.86,5.88,110400.0,5.1451,5.1715,5.1451,5.1627,110400.0
2011-11-15 12:10:00,5.88,5.89,5.87,5.88,99200.0,5.1627,5.1715,5.1539,5.1627,99200.0
2011-11-15 12:20:00,5.88,5.91,5.88,5.91,152800.0,5.1627,5.189,5.1627,5.189,152800.0
2011-11-15 12:30:00,5.91,5.94,5.91,5.92,180800.0,5.189,5.2154,5.189,5.1978,180800.0
2011-11-15 12:40:00,5.92,5.92,5.91,5.91,131200.0,5.1978,5.1978,5.189,5.189,131200.0
2011-11-15 12:50:00,5.92,5.93,5.91,5.93,80800.0,5.1978,5.2066,5.189,5.2066,80800.0
2011-11-15 13:00:00,5.93,5.95,5.93,5.93,116800.0,5.2066,5.2242,5.2066,5.2066,116800.0
2011-11-15 13:10:00,5.93,5.93,5.92,5.93,272800.0,5.2066,5.2066,5.1978,5.2066,272800.0
2011-11-15 13:20:00,5.93,5.95,5.92,5.94,547200.0,5.2066,5.2242,5.1978,5.2154,547200.0
2011-11-15 13:30:00,5.94,5.98,5.94,5.97,255200.0,5.2154,5.2505,5.2154,5.2417,255200.0
2011-11-15 13:40:00,5.97,5.98,5.96,5.97,384800.0,5.2417,5.2505,5.2329,5.2417,384800.0
2011-11-15 13:50:00,5.97,5.98,5.97,5.98,340000.0,5.2417,5.2505,5.2417,5.2505,340000.0
2011-11-15 14:00:00,5.98,5.99,5.97,5.99,323200.0,5.2505,5.2593,5.2417,5.2593,323200.0
2011-11-15 14:10:00,5.99,6.0,5.98,5.98,275200.0,5.2593,5.2681,5.2505,5.2505,275200.0
2011-11-15 14:20:00,5.98,5.99,5.98,5.99,332000.0,5.2505,5.2593,5.2505,5.2593,332000.0
2011-11-15 14:30:00,5.99,6.0,5.98,5.98,187200.0,5.2593,5.2681,5.2505,5.2505,187200.0
2011-11-15 14:40:00,5.98,5.99,5.97,5.98,271200.0,5.2505,5.2593,5.2417,5.2505,271200.0
2011-11-15 14:50:00,5.98,5.99,5.97,5.97,166400.0,5.2505,5.2593,5.2417,5.2417,166400.0
2011-11-15 15:00:00,5.97,5.98,5.97,5.97,220800.0,5.2417,5.2505,5.2417,5.2417,220800.0
2011-11-15 15:10:00,5.97,5.97,5.96,5.96,210400.0,5.2417,5.2417,5.2329,5.2329,210400.0
2011-11-15 15:20:00,5.96,5.98,5.96,5.98,273600.0,5.2329,5.2505,5.2329,5.2505,273600.0
2011-11-15 15:30:00,5.97,5.97,5.95,5.95,328800.0,5.2417,5.2417,5.2242,5.2242,328800.0
2011-11-15 15:40:00,5.96,5.96,5.95,5.95,480000.0,5.2329,5.2329,5.2242,5.2242,480000.0
2011-11-15 15:50:00,5.96,5.96,5.93,5.93,830400.0,5.2329,5.2329,5.2066,5.2066,830400.0
2011-11-16 09:30:00,5.87,5.91,5.86,5.89,184000.0,5.1539,5.189,5.1451,5.1715,184000.0
2011-11-16 09:40:00,5.89,5.89,5.87,5.89,77600.0,5.1715,5.1715,5.1539,5.1715,77600.0
2011-11-16 09:50:00,5.89,5.91,5.89,5.9,172000.0,5.1715,5.189,5.1715,5.1803,172000.0
2011-11-16 10:00:00,5.9,5.91,5.86,5.86,129600.0,5.1803,5.189,5.1451,5.1451,129600.0
2011-11-16 10:10:00,5.86,5.88,5.85,5.88,112000.0,5.1451,5.1627,5.1364,5.1627,112000.0
2011-11-16 10:20:00,5.89,5.89,5.86,5.86,104800.0,5.1715,5.1715,5.1451,5.1451,104800.0
2011-11-16 10:30:00,5.86,5.86,5.85,5.85,131200.0,5.1451,5.1451,5.1364,5.1364,131200.0
2011-11-16 10:40:00,5.85,5.89,5.85,5.89,133600.0,5.1364,5.1715,5.1364,5.1715,133600.0
2011-11-16 10:50:00,5.89,5.9,5.89,5.89,67200.0,5.1715,5.1803,5.1715,5.1715,67200.0
2011-11-16 11:00:00,5.89,5.91,5.89,5.9,70400.0,5.1715,5.189,5.1715,5.1803,70400.0
2011-11-16 11:10:00,5.91,5.92,5.9,5.92,94400.0,5.189,5.1978,5.1803,5.1978,94400.0
2011-11-16 11:20:00,5.91,5.93,5.91,5.91,84800.0,5.189,5.2066,5.189,5.189,84800.0
2011-11-16 11:30:00,5.92,5.92,5.88,5.89,213600.0,5.1978,5.1978,5.1627,5.1715,213600.0
2011-11-16 11:40:00,5.89,5.9,5.87,5.87,91200.0,5.1715,5.1803,5.1539,5.1539,91200.0
2011-11-16 11:50:00,5.87,5.88,5.87,5.87,48000.0,5.1539,5.1627,5.1539,5.1539,48000.0
2011-11-16 12:00:00,5.87,5.88,5.87,5.88,136000.0,5.1539,5.1627,5.1539,5.1627,136000.0
2011-11-16 12:10:00,5.88,5.88,5.87,5.88,67200.0,5.1627,5.1627,5.1539,5.1627,67200.0
2011-11-16 12:20:00,5.88,5.89,5.87,5.88,148000.0,5.1627,5.1715,5.1539,5.1627,148000.0
2011-11-16 12:30:00,5.88,5.91,5.88,5.9,247200.0,5.1627,5.189,5.1627,5.1803,247200.0
2011-11-16 12:40:00,5.9,5.92,5.9,5.91,266400.0,5.1803,5.1978,5.1803,5.189,266400.0
2011-11-16 12:50:00,5.91,5.91,5.9,5.91,132000.0,5.189,5.189,5.1803,5.189,132000.0
2011-11-16 13:00:00,5.91,5.92,5.91,5.92,108000.0,5.189,5.1978,5.189,5.1978,108000.0
2011-11-16 13:10:00,5.92,5.93,5.92,5.92,100800.0,5.1978,5.2066,5.1978,5.1978,100800.0
2011-11-16 13:20:00,5.93,5.94,5.92,5.94,92800.0,5.2066,5.2154,5.1978,5.2154,92800.0
2011-11-16 13:30:00,5.94,5.94,5.93,5.94,88800.0,5.2154,5.2154,5.2066,5.2154,88800.0
2011-11-16 13:40:00,5.94,5.95,5.94,5.95,99200.0,5.2154,5.2242,5.2154,5.2242,99200.0
2011-11-16 13:50:00,5.95,5.95,5.94,5.94,181600.0,5.2242,5.2242,5.2154,5.2154,181600.0
2011-11-16 14:00:00,5.94,5.95,5.94,5.94,195200.0,5.2154,5.2242,5.2154,5.2154,195200.0
2011-11-16 14:10:00,5.94,5.95,5.93,5.94,213600.0,5.2154,5.2242,5.2066,5.2154,213600.0
2011-11-16 14:20:00,5.94,5.96,5.94,5.95,181600.0,5.2154,5.2329,5.2154,5.2242,181600.0
2011-11-16 14:30:00,5.95,5.96,5.95,5.96,196000.0,5.2242,5.2329,5.2242,5.2329,196000.0
2011-11-16 14:40:00,5.96,5.96,5.94,5.95,173600.0,5.2329,5.2329,5.2154,5.2242,173600.0
2011-11-16 14:50:00,5.94,5.95,5.94,5.95,188800.0,5.2154,5.2242,5.2154,5.2242,188800.0
2011-11-16 15:00:00,5.95,5.96,5.94,5.96,263200.0,5.2242,5.2329,5.2154,5.2329,263200.0
2011-11-16 15:10:00,5.96,5.96,5.92,5.92,282400.0,5.2329,5.2329,5.1978,5.1978,282400.0
2011-11-16 15:20:00,5.92,5.92,5.91,5.91,280000.0,5.1978,5.1978,5.189,5.189,280000.0
2011-11-16 15:30:00,5.91,5.91,5.86,5.9,1024800.0,5.189,5.189,5.1451,5.1803,1024800.0
2011-11-16 15:40:00,5.9,5.91,5.89,5.9,726400.0,5.1803,5.189,5.1715,5.1803,726400.0
2011-11-16 15:50:00,5.9,5.9,5.88,5.89,1772800.0,5.1803,5.1803,5.1627,5.1715,1772800.0
2011-11-17 09:30:00,5.86,5.87,5.8,5.86,442400.0,5.1451,5.1539,5.0925,5.1451,442400.0
2011-11-17 09:40:00,5.86,5.86,5.76,5.76,296000.0,5.1451,5.1451,5.0573,5.0573,296000.0
2011-11-17 09:50:00,5.76,5.77,5.75,5.77,623200.0,5.0573,5.0661,5.0485,5.0661,623200.0
2011-11-17 10:00:00,5.77,5.8,5.76,5.8,332000.0,5.0661,5.0925,5.0573,5.0925,332000.0
2011-11-17 10:10:00,5.8,5.8,5.78,5.79,241600.0,5.0925,5.0925,5.0749,5.0837,241600.0
2011-11-17 10:20:00,5.8,5.82,5.78,5.82,207200.0,5.0925,5.11,5.0749,5.11,207200.0
2011-11-17 10:30:00,5.82,5.84,5.79,5.82,331200.0,5.11,5.1276,5.0837,5.11,331200.0
2011-11-17 10:40:00,5.81,5.82,5.8,5.81,199200.0,5.1012,5.11,5.0925,5.1012,199200.0
2011-11-17 10:50:00,5.81,5.82,5.8,5.81,200800.0,5.1012,5.11,5.0925,5.1012,200800.0
2011-11-17 11:00:00,5.81,5.81,5.77,5.77,184800.0,5.1012,5.1012,5.0661,5.0661,184800.0
2011-11-17 11:10:00,5.77,5.78,5.77,5.78,124800.0,5.0661,5.0749,5.0661,5.0749,124800.0
2011-11-17 11:20:00,5.78,5.79,5.76,5.79,164000.0,5.0749,5.0837,5.0573,5.0837,164000.0
2011-11-17 11:30:00,5.79,5.81,5.79,5.8,126400.0,5.0837,5.1012,5.0837,5.0925,126400.0
2011-11-17 11:40:00,5.8,5.82,5.8,5.82,128800.0,5.0925,5.11,5.0925,5.11,128800.0
2011-11-17 11:50:00,5.81,5.82,5.8,5.82,153600.0,5.1012,5.11,5.0925,5.11,153600.0
2011-11-17 12:00:00,5.81,5.82,5.79,5.8,84800.0,5.1012,5.11,5.0837,5.0925,84800.0
2011-11-17 12:10:00,5.8,5.8,5.79,5.79,151200.0,5.0925,5.0925,5.0837,5.0837,151200.0
2011-11-17 12:20:00,5.79,5.8,5.78,5.78,136000.0,5.0837,5.0925,5.0749,5.0749,136000.0
2011-11-17 12:30:00,5.78,5.78,5.71,5.73,274400.0,5.0749,5.0749,5.0134,5.031,274400.0
2011-11-17 12:40:00,5.72,5.73,5.7,5.72,299200.0,5.0222,5.031,5.0046,5.0222,299200.0
2011-11-17 12:50:00,5.72,5.74,5.72,5.74,158400.0,5.0222,5.0398,5.0222,5.0398,158400.0
2011-11-17 13:00:00,5.74,5.74,5.72,5.73,134400.0,5.0398,5.0398,5.0222,5.031,134400.0
2011-11-17 13:10:00,5.72,5.76,5.72,5.75,113600.0,5.0222,5.0573,5.0222,5.0485,113600.0
2011-11-17 13:20:00,5.75,5.76,5.74,5.75,122400.0,5.0485,5.0573,5.0398,5.0485,122400.0
2011-11-17 13:30:00,5.75,5.75,5.74,5.75,108800.0,5.0485,5.0485,5.0398,5.0485,108800.0
2011-11-17 13:40:00,5.75,5.76,5.73,5.74,114400.0,5.0485,5.0573,5.031,5.0398,114400.0
2011-11-17 13:50:00,5.73,5.74,5.7,5.73,391200.0,5.031,5.0398,5.0046,5.031,391200.0
2011-11-17 14:00:00,5.73,5.73,5.7,5.71,221600.0,5.031,5.031,5.0046,5.0134,221600.0
2011-11-17 14:10:00,5.71,5.71,5.68,5.69,475200.0,5.0134,5.0134,4.9871,4.9959,475200.0
2011-11-17 14:20:00,5.69,5.7,5.67,5.69,320800.0,4.9959,5.0046,4.9783,4.9959,320800.0
2011-11-17 14:30:00,5.69,5.7,5.68,5.68,376000.0,4.9959,5.0046,4.9871,4.9871,376000.0
2011-11-17 14:40:00,5.68,5.72,5.68,5.7,233600.0,4.9871,5.0222,4.9871,5.0046,233600.0
2011-11-17 14:50:00,5.7,5.71,5.7,5.7,373600.0,5.0046,5.0134,5.0046,5.0046,373600.0
2011-11-17 15:00:00,5.7,5.71,5.68,5.68,450400.0,5.0046,5.0134,4.9871,4.9871,450400.0
2011-11-17 15:10:00,5.68,5.7,5.68,5.69,554400.0,4.9871,5.0046,4.9871,4.9959,554400.0
2011-11-17 15:20:00,5.69,5.71,5.68,5.69,496000.0,4.9959,5.0134,4.9871,4.9959,496000.0
2011-11-17 15:30:00,5.69,5.7,5.68,5.68,565600.0,4.9959,5.0046,4.9871,4.9871,565600.0
2011-11-17 15:40:00,5.68,5.71,5.67,5.7,840000.0,4.9871,5.0134,4.9783,5.0046,840000.0
2011-11-17 15:50:00,5.7,5.71,5.68,5.71,1237600.0,5.0046,5.0134,4.9871,5.0134,1237600.0
2011-11-18 09:30:00,5.71,5.73,5.69,5.7,1033600.0,5.0134,5.031,4.9959,5.0046,1033600.0
2011-11-18 09:40:00,5.7,5.71,5.68,5.69,220000.0,5.0046,5.0134,4.9871,4.9959,220000.0
2011-11-18 09:50:00,5.69,5.72,5.68,5.71,170400.0,4.9959,5.0222,4.9871,5.0134,170400.0
2011-11-18 10:00:00,5.71,5.73,5.7,5.71,246400.0,5.0134,5.031,5.0046,5.0134,246400.0
2011-11-18 10:10:00,5.71,5.72,5.69,5.69,214400.0,5.0134,5.0222,4.9959,4.9959,214400.0
2011-11-18 10:20:00,5.69,5.69,5.66,5.67,230400.0,4.9959,4.9959,4.9695,4.9783,230400.0
2011-11-18 10:30:00,5.67,5.69,5.67,5.68,164800.0,4.9783,4.9959,4.9783,4.9871,164800.0
2011-11-18 10:40:00,5.69,5.7,5.67,5.7,207200.0,4.9959,5.0046,4.9783,5.0046,207200.0
2011-11-18 10:50:00,5.7,5.72,5.7,5.71,277600.0,5.0046,5.0222,5.0046,5.0134,277600.0
2011-11-18 11:00:00,5.71,5.71,5.67,5.67,208000.0,5.0134,5.0134,4.9783,4.9783,208000.0
2011-11-18 11:10:00,5.67,5.68,5.66,5.67,153600.0,4.9783,4.9871,4.9695,4.9783,153600.0
2011-11-18 11:20:00,5.67,5.67,5.66,5.67,123200.0,4.9783,4.9783,4.9695,4.9783,123200.0
2011-11-18 11:30:00,5.67,5.68,5.66,5.66,236800.0,4.9783,4.9871,4.9695,4.9695,236800.0
2011-11-18 11:40:00,5.67,5.67,5.64,5.65,145600.0,4.9783,4.9783,4.952,4.9607,145600.0
2011-11-18 11:50:00,5.65,5.65,5.64,5.64,115200.0,4.9607,4.9607,4.952,4.952,115200.0
2011-11-18 12:00:00,5.64,5.64,5.62,5.63,232000.0,4.952,4.952,4.9344,4.9432,232000.0
2011-11-18 12:10:00,5.63,5.64,5.62,5.62,168800.0,4.9432,4.952,4.9344,4.9344,168800.0
2011-11-18 12:20:00,5.62,5.64,5.62,5.64,140000.0,4.9344,4.952,4.9344,4.952,140000.0
2011-11-18 12:30:00,5.64,5.65,5.64,5.65,140800.0,4.952,4.9607,4.952,4.9607,140800.0
2011-11-18 12:40:00,5.65,5.66,5.64,5.66,128800.0,4.9607,4.9695,4.952,4.9695,128800.0
2011-11-18 12:50:00,5.65,5.65,5.63,5.63,152800.0,4.9607,4.9607,4.9432,4.9432,152800.0
2011-11-18 13:00:00,5.63,5.65,5.63,5.64,163200.0,4.9432,4.9607,4.9432,4.952,163200.0
2011-11-18 13:10:00,5.64,5.66,5.64,5.65,85600.0,4.952,4.9695,4.952,4.9607,85600.0
2011-11-18 13:20:00,5.65,5.66,5.65,5.65,210400.0,4.9607,4.9695,4.9607,4.9607,210400.0
2011-11-18 13:30:00,5.65,5.67,5.65,5.66,120800.0,4.9607,4.9783,4.9607,4.9695,120800.0
2011-11-18 13:40:00,5.66,5.67,5.65,5.65,136000.0,4.9695,4.9783,4.9607,4.9607,136000.0
2011-11-18 13:50:00,5.65,5.66,5.64,5.64,149600.0,4.9607,4.9695,4.952,4.952,149600.0
2011-11-18 14:00:00,5.64,5.65,5.64,5.65,147200.0,4.952,4.9607,4.952,4.9607,147200.0
2011-11-18 14:10:00,5.65,5.67,5.64,5.65,226400.0,4.9607,4.9783,4.952,4.9607,226400.0
2011-11-18 14:20:00,5.65,5.66,5.65,5.66,209600.0,4.9607,4.9695,4.9607,4.9695,209600.0
2011-11-18 14:30:00,5.66,5.67,5.66,5.66,260800.0,4.9695,4.9783,4.9695,4.9695,260800.0
2011-11-18 14:40:00,5.66,5.67,5.65,5.65,244800.0,4.9695,4.9783,4.9607,4.9607,244800.0
2011-11-18 14:50:00,5.65,5.65,5.63,5.63,381600.0,4.9607,4.9607,4.9432,4.9432,381600.0
2011-11-18 15:00:00,5.63,5.64,5.63,5.64,294400.0,4.9432,4.952,4.9432,4.952,294400.0
2011-11-18 15:10:00,5.64,5.65,5.63,5.64,304000.0,4.952,4.9607,4.9432,4.952,304000.0
2011-11-18 15:20:00,5.64,5.64,5.62,5.62,568000.0,4.952,4.952,4.9344,4.9344,568000.0
2011-11-18 15:30:00,5.62,5.64,5.62,5.63,475200.0,4.9344,4.952,4.9344,4.9432,475200.0
2011-11-18 15:40:00,5.63,5.64,5.62,5.63,517600.0,4.9432,4.952,4.9344,4.9432,517600.0
2011-11-18 15:50:00,5.63,5.63,5.62,5.63,886400.0,4.9432,4.9432,4.9344,4.9432,886400.0
2011-11-21 09:30:00,5.53,5.55,5.48,5.48,405600.0,4.8554,4.8729,4.8115,4.8115,405600.0
2011-11-21 09:40:00,5.48,5.48,5.45,5.47,312000.0,4.8115,4.8115,4.7851,4.8027,312000.0
2011-11-21 09:50:00,5.47,5.47,5.44,5.46,279200.0,4.8027,4.8027,4.7764,4.7939,279200.0
2011-11-21 10:00:00,5.46,5.46,5.44,5.45,211200.0,4.7939,4.7939,4.7764,4.7851,211200.0
2011-11-21 10:10:00,5.45,5.48,5.44,5.45,232800.0,4.7851,4.8115,4.7764,4.7851,232800.0
2011-11-21 10:20:00,5.45,5.46,5.44,5.45,186400.0,4.7851,4.7939,4.7764,4.7851,186400.0
2011-11-21 10:30:00,5.44,5.45,5.42,5.44,320800.0,4.7764,4.7851,4.7588,4.7764,320800.0
2011-11-21 10:40:00,5.44,5.45,5.42,5.42,233600.0,4.7764,4.7851,4.7588,4.7588,233600.0
2011-11-21 10:50:00,5.42,5.43,5.41,5.41,236000.0,4.7588,4.7676,4.75,4.75,236000.0
2011-11-21 11:00:00,5.41,5.42,5.4,5.4,373600.0,4.75,4.7588,4.7412,4.7412,373600.0
2011-11-21 11:10:00,5.4,5.44,5.4,5.44,441600.0,4.7412,4.7764,4.7412,4.7764,441600.0
2011-11-21 11:20:00,5.44,5.45,5.43,5.43,256800.0,4.7764,4.7851,4.7676,4.7676,256800.0
2011-11-21 11:30:00,5.43,5.44,5.43,5.43,421600.0,4.7676,4.7764,4.7676,4.7676,421600.0
2011-11-21 11:40:00,5.43,5.43,5.41,5.43,264000.0,4.7676,4.7676,4.75,4.7676,264000.0
2011-11-21 11:50:00,5.43,5.44,5.43,5.43,112000.0,4.7676,4.7764,4.7676,4.7676,112000.0
2011-11-21 12:00:00,5.43,5.44,5.42,5.42,269600.0,4.7676,4.7764,4.7588,4.7588,269600.0
2011-11-21 12:10:00,5.42,5.43,5.42,5.43,105600.0,4.7588,4.7676,4.7588,4.7676,105600.0
2011-11-21 12:20:00,5.42,5.43,5.42,5.42,129600.0,4.7588,4.7676,4.7588,4.7588,129600.0
2011-11-21 12:30:00,5.42,5.43,5.42,5.43,404000.0,4.7588,4.7676,4.7588,4.7676,404000.0
2011-11-21 12:40:00,5.43,5.44,5.43,5.44,365600.0,4.7676,4.7764,4.7676,4.7764,365600.0
2011-11-21 12:50:00,5.44,5.44,5.43,5.43,102400.0,4.7764,4.7764,4.7676,4.7676,102400.0
2011-11-21 13:00:00,5.43,5.45,5.43,5.45,287200.0,4.7676,4.7851,4.7676,4.7851,287200.0
2011-11-21 13:10:00,5.45,5.46,5.45,5.45,93600.0,4.7851,4.7939,4.7851,4.7851,93600.0
2011-11-21 13:20:00,5.45,5.46,5.45,5.45,188800.0,4.7851,4.7939,4.7851,4.7851,188800.0
2011-11-21 13:30:00,5.45,5.45,5.43,5.44,138400.0,4.7851,4.7851,4.7676,4.7764,138400.0
2011-11-21 13:40:00,5.44,5.45,5.43,5.44,104000.0,4.7764,4.7851,4.7676,4.7764,104000.0
2011-11-21 13:50:00,5.44,5.44,5.42,5.42,151200.0,4.7764,4.7764,4.7588,4.7588,151200.0
2011-11-21 14:00:00,5.42,5.44,5.42,5.43,443200.0,4.7588,4.7764,4.7588,4.7676,443200.0
2011-11-21 14:10:00,5.44,5.47,5.43,5.46,309600.0,4.7764,4.8027,4.7676,4.7939,309600.0
2011-11-21 14:20:00,5.46,5.46,5.44,5.44,300000.0,4.7939,4.7939,4.7764,4.7764,300000.0
2011-11-21 14:30:00,5.44,5.46,5.44,5.45,291200.0,4.7764,4.7939,4.7764,4.7851,291200.0
2011-11-21 14:40:00,5.45,5.47,5.44,5.45,349600.0,4.7851,4.8027,4.7764,4.7851,349600.0
2011-11-21 14:50:00,5.45,5.45,5.44,5.44,297600.0,4.7851,4.7851,4.7764,4.7764,297600.0
2011-11-21 15:00:00,5.44,5.44,5.42,5.43,524000.0,4.7764,4.7764,4.7588,4.7676,524000.0
2011-11-21 15:10:00,5.43,5.46,5.43,5.46,599200.0,4.7676,4.7939,4.7676,4.7939,599200.0
2011-11-21 15:20:00,5.46,5.48,5.45,5.48,613600.0,4.7939,4.8115,4.7851,4.8115,613600.0
2011-11-21 15:30:00,5.47,5.49,5.47,5.49,745600.0,4.8027,4.8203,4.8027,4.8203,745600.0
2011-11-21 15:40:00,5.49,5.49,5.47,5.48,852000.0,4.8203,4.8203,4.8027,4.8115,852000.0
2011-11-21 15:50:00,5.48,5.48,5.45,5.45,1202400.0,4.8115,4.8115,4.7851,4.7851,1202400.0
2011-11-22 09:30:00,5.44,5.46,5.41,5.45,195200.0,4.7764,4.7939,4.75,4.7851,195200.0
2011-11-22 09:40:00,5.45,5.45,5.43,5.43,273600.0,4.7851,4.7851,4.7676,4.7676,273600.0
2011-11-22 09:50:00,5.44,5.44,5.43,5.43,195200.0,4.7764,4.7764,4.7676,4.7676,195200.0
2011-11-22 10:00:00,5.43,5.44,5.39,5.39,313600.0,4.7676,4.7764,4.7325,4.7325,313600.0
2011-11-22 10:10:00,5.4,5.4,5.38,5.4,209600.0,4.7412,4.7412,4.7237,4.7412,209600.0
2011-11-22 10:20:00,5.4,5.41,5.39,5.41,769600.0,4.7412,4.75,4.7325,4.75,769600.0
2011-11-22 10:30:00,5.41,5.42,5.38,5.39,327200.0,4.75,4.7588,4.7237,4.7325,327200.0
2011-11-22 10:40:00,5.39,5.39,5.35,5.35,352000.0,4.7325,4.7325,4.6973,4.6973,352000.0
2011-11-22 10:50:00,5.35,5.35,5.33,5.34,207200.0,4.6973,4.6973,4.6798,4.6886,207200.0
2011-11-22 11:00:00,5.34,5.35,5.34,5.35,244800.0,4.6886,4.6973,4.6886,4.6973,244800.0
2011-11-22 11:10:00,5.35,5.35,5.34,5.35,417600.0,4.6973,4.6973,4.6886,4.6973,417600.0
2011-11-22 11:20:00,5.35,5.35,5.33,5.35,200000.0,4.6973,4.6973,4.6798,4.6973,200000.0
2011-11-22 11:30:00,5.35,5.35,5.33,5.33,240000.0,4.6973,4.6973,4.6798,4.6798,240000.0
2011-11-22 11:40:00,5.32,5.33,5.31,5.33,331200.0,4.671,4.6798,4.6622,4.6798,331200.0
2011-11-22 11:50:00,5.33,5.36,5.33,5.35,164000.0,4.6798,4.7061,4.6798,4.6973,164000.0
2011-11-22 12:00:00,5.35,5.4,5.35,5.39,183200.0,4.6973,4.7412,4.6973,4.7325,183200.0
2011-11-22 12:10:00,5.39,5.39,5.38,5.38,117600.0,4.7325,4.7325,4.7237,4.7237,117600.0
2011-11-22 12:20:00,5.38,5.39,5.36,5.36,104800.0,4.7237,4.7325,4.7061,4.7061,104800.0
2011-11-22 12:30:00,5.37,5.38,5.36,5.37,247200.0,4.7149,4.7237,4.7061,4.7149,247200.0
2011-11-22 12:40:00,5.38,5.39,5.38,5.38,182400.0,4.7237,4.7325,4.7237,4.7237,182400.0
2011-11-22 12:50:00,5.38,5.4,5.38,5.4,105600.0,4.7237,4.7412,4.7237,4.7412,105600.0
2011-11-22 13:00:00,5.4,5.41,5.4,5.4,183200.0,4.7412,4.75,4.7412,4.7412,183200.0
2011-11-22 13:10:00,5.4,5.44,5.4,5.44,381600.0,4.7412,4.7764,4.7412,4.7764,381600.0
2011-11-22 13:20:00,5.44,5.44,5.42,5.42,287200.0,4.7764,4.7764,4.7588,4.7588,287200.0
2011-11-22 13:30:00,5.43,5.45,5.43,5.45,264000.0,4.7676,4.7851,4.7676,4.7851,264000.0
2011-11-22 13:40:00,5.44,5.45,5.43,5.44,309600.0,4.7764,4.7851,4.7676,4.7764,309600.0
2011-11-22 13:50:00,5.44,5.44,5.42,5.42,118400.0,4.7764,4.7764,4.7588,4.7588,118400.0
2011-11-22 14:00:00,5.43,5.43,5.41,5.42,141600.0,4.7676,4.7676,4.75,4.7588,141600.0
2011-11-22 14:10:00,5.42,5.44,5.42,5.44,190400.0,4.7588,4.7764,4.7588,4.7764,190400.0
2011-11-22 14:20:00,5.43,5.43,5.41,5.43,312800.0,4.7676,4.7676,4.75,4.7676,312800.0
2011-11-22 14:30:00,5.43,5.43,5.42,5.42,370400.0,4.7676,4.7676,4.7588,4.7588,370400.0
2011-11-22 14:40:00,5.43,5.44,5.42,5.42,250400.0,4.7676,4.7764,4.7588,4.7588,250400.0
2011-11-22 14:50:00,5.43,5.43,5.41,5.42,320000.0,4.7676,4.7676,4.75,4.7588,320000.0
2011-11-22 15:00:00,5.42,5.43,5.41,5.42,294400.0,4.7588,4.7676,4.75,4.7588,294400.0
2011-11-22 15:10:00,5.42,5.42,5.41,5.41,537600.0,4.7588,4.7588,4.75,4.75,537600.0
2011-11-22 15:20:00,5.41,5.42,5.41,5.41,306400.0,4.75,4.7588,4.75,4.75,306400.0
2011-11-22 15:30:00,5.41,5.43,5.4,5.4,499200.0,4.75,4.7676,4.7412,4.7412,499200.0
2011-11-22 15:40:00,5.4,5.41,5.4,5.41,599200.0,4.7412,4.75,4.7412,4.75,599200.0
2011-11-22 15:50:00,5.41,5.41,5.4,5.4,783200.0,4.75,4.75,4.7412,4.7412,783200.0
2011-11-23 09:30:00,5.33,5.33,5.3,5.32,525600.0,4.6798,4.6798,4.6534,4.671,525600.0
2011-11-23 09:40:00,5.31,5.32,5.28,5.29,323200.0,4.6622,4.671,4.6359,4.6447,323200.0
2011-11-23 09:50:00,5.29,5.29,5.27,5.27,198400.0,4.6447,4.6447,4.6271,4.6271,198400.0
2011-11-23 10:00:00,5.27,5.27,5.26,5.27,178400.0,4.6271,4.6271,4.6183,4.6271,178400.0
2011-11-23 10:10:00,5.27,5.27,5.24,5.25,277600.0,4.6271,4.6271,4.6008,4.6095,277600.0
2011-11-23 10:20:00,5.25,5.25,5.24,5.25,222400.0,4.6095,4.6095,4.6008,4.6095,222400.0
2011-11-23 10:30:00,5.25,5.27,5.24,5.27,212800.0,4.6095,4.6271,4.6008,4.6271,212800.0
2011-11-23 10:40:00,5.27,5.27,5.26,5.26,242400.0,4.6271,4.6271,4.6183,4.6183,242400.0
2011-11-23 10:50:00,5.26,5.28,5.26,5.27,165600.0,4.6183,4.6359,4.6183,4.6271,165600.0
2011-11-23 11:00:00,5.27,5.27,5.25,5.26,216800.0,4.6271,4.6271,4.6095,4.6183,216800.0
2011-11-23 11:10:00,5.26,5.26,5.23,5.25,292000.0,4.6183,4.6183,4.592,4.6095,292000.0
2011-11-23 11:20:00,5.25,5.25,5.23,5.23,272800.0,4.6095,4.6095,4.592,4.592,272800.0
2011-11-23 11:30:00,5.23,5.25,5.22,5.25,472000.0,4.592,4.6095,4.5832,4.6095,472000.0
2011-11-23 11:40:00,5.25,5.25,5.23,5.24,194400.0,4.6095,4.6095,4.592,4.6008,194400.0
2011-11-23 11:50:00,5.24,5.24,5.23,5.24,108800.0,4.6008,4.6008,4.592,4.6008,108800.0
2011-11-23 12:00:00,5.24,5.26,5.24,5.26,150400.0,4.6008,4.6183,4.6008,4.6183,150400.0
2011-11-23 12:10:00,5.26,5.26,5.25,5.25,104000.0,4.6183,4.6183,4.6095,4.6095,104000.0
2011-11-23 12:20:00,5.25,5.25,5.24,5.24,167200.0,4.6095,4.6095,4.6008,4.6008,167200.0
2011-11-23 12:30:00,5.24,5.24,5.23,5.23,127200.0,4.6008,4.6008,4.592,4.592,127200.0
2011-11-23 12:40:00,5.23,5.25,5.23,5.25,154400.0,4.592,4.6095,4.592,4.6095,154400.0
2011-11-23 12:50:00,5.25,5.26,5.24,5.25,224800.0,4.6095,4.6183,4.6008,4.6095,224800.0
2011-11-23 13:00:00,5.25,5.26,5.25,5.26,99200.0,4.6095,4.6183,4.6095,4.6183,99200.0
2011-11-23 13:10:00,5.26,5.26,5.24,5.24,112000.0,4.6183,4.6183,4.6008,4.6008,112000.0
2011-11-23 13:20:00,5.24,5.25,5.24,5.24,144800.0,4.6008,4.6095,4.6008,4.6008,144800.0
2011-11-23 13:30:00,5.24,5.26,5.24,5.25,107200.0,4.6008,4.6183,4.6008,4.6095,107200.0
2011-11-23 13:40:00,5.25,5.25,5.24,5.24,250400.0,4.6095,4.6095,4.6008,4.6008,250400.0
2011-11-23 13:50:00,5.25,5.26,5.24,5.24,105600.0,4.6095,4.6183,4.6008,4.6008,105600.0
2011-11-23 14:00:00,5.24,5.25,5.24,5.24,200000.0,4.6008,4.6095,4.6008,4.6008,200000.0
2011-11-23 14:10:00,5.24,5.24,5.22,5.22,164000.0,4.6008,4.6008,4.5832,4.5832,164000.0
2011-11-23 14:20:00,5.22,5.23,5.21,5.22,263200.0,4.5832,4.592,4.5744,4.5832,263200.0
2011-11-23 14:30:00,5.22,5.24,5.22,5.24,184800.0,4.5832,4.6008,4.5832,4.6008,184800.0
2011-11-23 14:40:00,5.23,5.24,5.23,5.24,237600.0,4.592,4.6008,4.592,4.6008,237600.0
2011-11-23 14:50:00,5.24,5.24,5.23,5.24,222400.0,4.6008,4.6008,4.592,4.6008,222400.0
2011-11-23 15:00:00,5.24,5.26,5.23,5.25,376800.0,4.6008,4.6183,4.592,4.6095,376800.0
2011-11-23 15:10:00,5.25,5.26,5.24,5.25,456800.0,4.6095,4.6183,4.6008,4.6095,456800.0
2011-11-23 15:20:00,5.25,5.25,5.24,5.24,313600.0,4.6095,4.6095,4.6008,4.6008,313600.0
2011-11-23 15:30:00,5.24,5.26,5.24,5.25,413600.0,4.6008,4.6183,4.6008,4.6095,413600.0
2011-11-23 15:40:00,5.25,5.27,5.25,5.25,648800.0,4.6095,4.6271,4.6095,4.6095,648800.0
2011-11-23 15:50:00,5.25,5.25,5.21,5.21,997600.0,4.6095,4.6095,4.5744,4.5744,997600.0
2011-11-25 09:30:00,5.2,5.27,5.19,5.26,128800.0,4.5656,4.6271,4.5569,4.6183,128800.0
2011-11-25 09:40:00,5.27,5.28,5.24,5.24,73600.0,4.6271,4.6359,4.6008,4.6008,73600.0
2011-11-25 09:50:00,5.24,5.26,5.24,5.24,188800.0,4.6008,4.6183,4.6008,4.6008,188800.0
2011-11-25 10:00:00,5.24,5.27,5.24,5.27,130400.0,4.6008,4.6271,4.6008,4.6271,130400.0
2011-11-25 10:10:00,5.27,5.27,5.26,5.27,122400.0,4.6271,4.6271,4.6183,4.6271,122400.0
2011-11-25 10:20:00,5.27,5.28,5.25,5.25,248800.0,4.6271,4.6359,4.6095,4.6095,248800.0
2011-11-25 10:30:00,5.25,5.26,5.25,5.25,230400.0,4.6095,4.6183,4.6095,4.6095,230400.0
2011-11-25 10:40:00,5.25,5.25,5.24,5.24,112800.0,4.6095,4.6095,4.6008,4.6008,112800.0
2011-11-25 10:50:00,5.24,5.25,5.24,5.24,298400.0,4.6008,4.6095,4.6008,4.6008,298400.0
2011-11-25 11:00:00,5.24,5.25,5.24,5.25,273600.0,4.6008,4.6095,4.6008,4.6095,273600.0
2011-11-25 11:10:00,5.25,5.25,5.24,5.24,446400.0,4.6095,4.6095,4.6008,4.6008,446400.0
2011-11-25 11:20:00,5.24,5.24,5.23,5.24,271200.0,4.6008,4.6008,4.592,4.6008,271200.0
2011-11-25 11:30:00,5.23,5.25,5.23,5.24,312000.0,4.592,4.6095,4.592,4.6008,312000.0
2011-11-25 11:40:00,5.24,5.24,5.22,5.23,168000.0,4.6008,4.6008,4.5832,4.592,168000.0
2011-11-25 11:50:00,5.23,5.24,5.22,5.22,197600.0,4.592,4.6008,4.5832,4.5832,197600.0
2011-11-25 12:00:00,5.22,5.22,5.21,5.21,108000.0,4.5832,4.5832,4.5744,4.5744,108000.0
2011-11-25 12:10:00,5.21,5.22,5.2,5.22,189600.0,4.5744,4.5832,4.5656,4.5832,189600.0
2011-11-25 12:20:00,5.22,5.23,5.22,5.23,207200.0,4.5832,4.592,4.5832,4.592,207200.0
2011-11-25 12:30:00,5.23,5.23,5.22,5.22,165600.0,4.592,4.592,4.5832,4.5832,165600.0
2011-11-25 12:40:00,5.22,5.22,5.2,5.21,228800.0,4.5832,4.5832,4.5656,4.5744,228800.0
2011-11-25 12:50:00,5.21,5.22,5.19,5.2,526400.0,4.5744,4.5832,4.5569,4.5656,526400.0
2011-11-28 09:30:00,5.36,5.4,5.36,5.4,220800.0,4.7061,4.7412,4.7061,4.7412,220800.0
2011-11-28 09:40:00,5.4,5.4,5.37,5.38,182400.0,4.7412,4.7412,4.7149,4.7237,182400.0
2011-11-28 09:50:00,5.38,5.4,5.37,5.38,377600.0,4.7237,4.7412,4.7149,4.7237,377600.0
2011-11-28 10:00:00,5.38,5.39,5.37,5.37,396800.0,4.7237,4.7325,4.7149,4.7149,396800.0
2011-11-28 10:10:00,5.37,5.39,5.37,5.39,772800.0,4.7149,4.7325,4.7149,4.7325,772800.0
2011-11-28 10:20:00,5.39,5.39,5.36,5.36,159200.0,4.7325,4.7325,4.7061,4.7061,159200.0
2011-11-28 10:30:00,5.37,5.39,5.37,5.38,164800.0,4.7149,4.7325,4.7149,4.7237,164800.0
2011-11-28 10:40:00,5.38,5.39,5.38,5.38,86400.0,4.7237,4.7325,4.7237,4.7237,86400.0
2011-11-28 10:50:00,5.38,5.39,5.38,5.38,217600.0,4.7237,4.7325,4.7237,4.7237,217600.0
2011-11-28 11:00:00,5.38,5.39,5.38,5.38,137600.0,4.7237,4.7325,4.7237,4.7237,137600.0
2011-11-28 11:10:00,5.38,5.39,5.38,5.39,92800.0,4.7237,4.7325,4.7237,4.7325,92800.0
2011-11-28 11:20:00,5.38,5.39,5.38,5.39,208000.0,4.7237,4.7325,4.7237,4.7325,208000.0
2011-11-28 11:30:00,5.39,5.4,5.37,5.39,638400.0,4.7325,4.7412,4.7149,4.7325,638400.0
2011-11-28 11:40:00,5.39,5.4,5.39,5.4,578400.0,4.7325,4.7412,4.7325,4.7412,578400.0
2011-11-28 11:50:00,5.39,5.42,5.39,5.41,272000.0,4.7325,4.7588,4.7325,4.75,272000.0
2011-11-28 12:00:00,5.42,5.42,5.41,5.41,152000.0,4.7588,4.7588,4.75,4.75,152000.0
2011-11-28 12:10:00,5.41,5.41,5.4,5.4,75200.0,4.75,4.75,4.7412,4.7412,75200.0
2011-11-28 12:20:00,5.4,5.41,5.39,5.39,88000.0,4.7412,4.75,4.7325,4.7325,88000.0
2011-11-28 12:30:00,5.39,5.39,5.38,5.39,89600.0,4.7325,4.7325,4.7237,4.7325,89600.0
2011-11-28 12:40:00,5.39,5.39,5.37,5.37,73600.0,4.7325,4.7325,4.7149,4.7149,73600.0
2011-11-28 12:50:00,5.37,5.37,5.35,5.35,76000.0,4.7149,4.7149,4.6973,4.6973,76000.0
2011-11-28 13:00:00,5.35,5.36,5.34,5.35,83200.0,4.6973,4.7061,4.6886,4.6973,83200.0
2011-11-28 13:10:00,5.35,5.36,5.35,5.36,54400.0,4.6973,4.7061,4.6973,4.7061,54400.0
2011-11-28 13:20:00,5.36,5.37,5.36,5.37,96000.0,4.7061,4.7149,4.7061,4.7149,96000.0
2011-11-28 13:30:00,5.37,5.37,5.36,5.36,109600.0,4.7149,4.7149,4.7061,4.7061,109600.0
2011-11-28 13:40:00,5.36,5.36,5.35,5.35,82400.0,4.7061,4.7061,4.6973,4.6973,82400.0
2011-11-28 13:50:00,5.35,5.36,5.33,5.33,116000.0,4.6973,4.7061,4.6798,4.6798,116000.0
2011-11-28 14:00:00,5.33,5.35,5.33,5.35,320000.0,4.6798,4.6973,4.6798,4.6973,320000.0
2011-11-28 14:10:00,5.35,5.36,5.35,5.35,153600.0,4.6973,4.7061,4.6973,4.6973,153600.0
2011-11-28 14:20:00,5.35,5.36,5.35,5.36,284000.0,4.6973,4.7061,4.6973,4.7061,284000.0
2011-11-28 14:30:00,5.35,5.37,5.35,5.36,321600.0,4.6973,4.7149,4.6973,4.7061,321600.0
2011-11-28 14:40:00,5.36,5.37,5.36,5.36,193600.0,4.7061,4.7149,4.7061,4.7061,193600.0
2011-11-28 14:50:00,5.36,5.36,5.35,5.36,192000.0,4.7061,4.7061,4.6973,4.7061,192000.0
2011-11-28 15:00:00,5.35,5.36,5.33,5.34,211200.0,4.6973,4.7061,4.6798,4.6886,211200.0
2011-11-28 15:10:00,5.34,5.34,5.32,5.33,262400.0,4.6886,4.6886,4.671,4.6798,262400.0
2011-11-28 15:20:00,5.34,5.35,5.33,5.34,300000.0,4.6886,4.6973,4.6798,4.6886,300000.0
2011-11-28 15:30:00,5.34,5.35,5.34,5.34,464000.0,4.6886,4.6973,4.6886,4.6886,464000.0
2011-11-28 15:40:00,5.34,5.34,5.32,5.32,666400.0,4.6886,4.6886,4.671,4.671,666400.0
2011-11-28 15:50:00,5.32,5.36,5.32,5.36,1033600.0,4.671,4.7061,4.671,4.7061,1033600.0
2011-11-29 09:30:00,5.35,5.36,5.31,5.33,413600.0,4.6973,4.7061,4.6622,4.6798,413600.0
2011-11-29 09:40:00,5.33,5.34,5.32,5.34,231200.0,4.6798,4.6886,4.671,4.6886,231200.0
2011-11-29 09:50:00,5.34,5.35,5.32,5.33,209600.0,4.6886,4.6973,4.671,4.6798,209600.0
2011-11-29 10:00:00,5.33,5.36,5.33,5.35,464800.0,4.6798,4.7061,4.6798,4.6973,464800.0
2011-11-29 10:10:00,5.36,5.37,5.36,5.37,238400.0,4.7061,4.7149,4.7061,4.7149,238400.0
2011-11-29 10:20:00,5.37,5.38,5.37,5.37,250400.0,4.7149,4.7237,4.7149,4.7149,250400.0
2011-11-29 10:30:00,5.37,5.38,5.37,5.38,204000.0,4.7149,4.7237,4.7149,4.7237,204000.0
2011-11-29 10:40:00,5.38,5.39,5.38,5.39,288000.0,4.7237,4.7325,4.7237,4.7325,288000.0
2011-11-29 10:50:00,5.39,5.39,5.38,5.38,120000.0,4.7325,4.7325,4.7237,4.7237,120000.0
2011-11-29 11:00:00,5.38,5.39,5.36,5.37,284800.0,4.7237,4.7325,4.7061,4.7149,284800.0
2011-11-29 11:10:00,5.37,5.37,5.36,5.37,93600.0,4.7149,4.7149,4.7061,4.7149,93600.0
2011-11-29 11:20:00,5.37,5.38,5.35,5.36,142400.0,4.7149,4.7237,4.6973,4.7061,142400.0
2011-11-29 11:30:00,5.36,5.38,5.36,5.37,78400.0,4.7061,4.7237,4.7061,4.7149,78400.0
2011-11-29 11:40:00,5.37,5.37,5.36,5.37,241600.0,4.7149,4.7149,4.7061,4.7149,241600.0
2011-11-29 11:50:00,5.37,5.37,5.35,5.36,289600.0,4.7149,4.7149,4.6973,4.7061,289600.0
2011-11-29 12:00:00,5.36,5.38,5.36,5.37,218400.0,4.7061,4.7237,4.7061,4.7149,218400.0
2011-11-29 12:10:00,5.37,5.38,5.36,5.36,115200.0,4.7149,4.7237,4.7061,4.7061,115200.0
2011-11-29 12:20:00,5.37,5.37,5.36,5.37,98400.0,4.7149,4.7149,4.7061,4.7149,98400.0
2011-11-29 12:30:00,5.37,5.37,5.36,5.37,383200.0,4.7149,4.7149,4.7061,4.7149,383200.0
2011-11-29 12:40:00,5.37,5.38,5.37,5.37,630400.0,4.7149,4.7237,4.7149,4.7149,630400.0
2011-11-29 12:50:00,5.37,5.38,5.36,5.37,209600.0,4.7149,4.7237,4.7061,4.7149,209600.0
2011-11-29 13:00:00,5.37,5.37,5.36,5.37,390400.0,4.7149,4.7149,4.7061,4.7149,390400.0
2011-11-29 13:10:00,5.37,5.37,5.36,5.36,101600.0,4.7149,4.7149,4.7061,4.7061,101600.0
2011-11-29 13:20:00,5.36,5.38,5.36,5.37,134400.0,4.7061,4.7237,4.7061,4.7149,134400.0
2011-11-29 13:30:00,5.37,5.37,5.35,5.37,140000.0,4.7149,4.7149,4.6973,4.7149,140000.0
2011-11-29 13:40:00,5.37,5.37,5.36,5.36,120000.0,4.7149,4.7149,4.7061,4.7061,120000.0
2011-11-29 13:50:00,5.36,5.36,5.35,5.35,173600.0,4.7061,4.7061,4.6973,4.6973,173600.0
2011-11-29 14:00:00,5.35,5.36,5.34,5.34,263200.0,4.6973,4.7061,4.6886,4.6886,263200.0
2011-11-29 14:10:00,5.34,5.34,5.32,5.33,531200.0,4.6886,4.6886,4.671,4.6798,531200.0
2011-11-29 14:20:00,5.34,5.37,5.33,5.35,731200.0,4.6886,4.7149,4.6798,4.6973,731200.0
2011-11-29 14:30:00,5.35,5.36,5.35,5.36,196000.0,4.6973,4.7061,4.6973,4.7061,196000.0
2011-11-29 14:40:00,5.36,5.36,5.35,5.35,113600.0,4.7061,4.7061,4.6973,4.6973,113600.0
2011-11-29 14:50:00,5.35,5.36,5.34,5.36,238400.0,4.6973,4.7061,4.6886,4.7061,238400.0
2011-11-29 15:00:00,5.36,5.36,5.36,5.36,467200.0,4.7061,4.7061,4.7061,4.7061,467200.0
2011-11-29 15:10:00,5.36,5.38,5.36,5.36,352000.0,4.7061,4.7237,4.7061,4.7061,352000.0
2011-11-29 15:20:00,5.36,5.37,5.35,5.35,466400.0,4.7061,4.7149,4.6973,4.6973,466400.0
2011-11-29 15:30:00,5.36,5.37,5.35,5.35,395200.0,4.7061,4.7149,4.6973,4.6973,395200.0
2011-11-29 15:40:00,5.35,5.36,5.34,5.35,533600.0,4.6973,4.7061,4.6886,4.6973,533600.0
2011-11-29 15:50:00,5.35,5.35,5.33,5.34,928000.0,4.6973,4.6973,4.6798,4.6886,928000.0
2011-11-30 09:30:00,5.53,5.56,5.5,5.54,396800.0,4.8554,4.8817,4.829,4.8642,396800.0
2011-11-30 09:40:00,5.55,5.59,5.55,5.59,385600.0,4.8729,4.9081,4.8729,4.9081,385600.0
2011-11-30 09:50:00,5.59,5.6,5.58,5.59,320000.0,4.9081,4.9168,4.8993,4.9081,320000.0
2011-11-30 10:00:00,5.6,5.61,5.56,5.56,312800.0,4.9168,4.9256,4.8817,4.8817,312800.0
2011-11-30 10:10:00,5.57,5.57,5.55,5.56,329600.0,4.8905,4.8905,4.8729,4.8817,329600.0
2011-11-30 10:20:00,5.56,5.57,5.55,5.56,312000.0,4.8817,4.8905,4.8729,4.8817,312000.0
2011-11-30 10:30:00,5.56,5.59,5.56,5.58,231200.0,4.8817,4.9081,4.8817,4.8993,231200.0
2011-11-30 10:40:00,5.58,5.59,5.57,5.59,1419200.0,4.8993,4.9081,4.8905,4.9081,1419200.0
2011-11-30 10:50:00,5.59,5.62,5.59,5.62,116800.0,4.9081,4.9344,4.9081,4.9344,116800.0
2011-11-30 11:00:00,5.62,5.62,5.6,5.6,132800.0,4.9344,4.9344,4.9168,4.9168,132800.0
2011-11-30 11:10:00,5.61,5.63,5.6,5.63,286400.0,4.9256,4.9432,4.9168,4.9432,286400.0
2011-11-30 11:20:00,5.63,5.63,5.61,5.63,591200.0,4.9432,4.9432,4.9256,4.9432,591200.0
2011-11-30 11:30:00,5.63,5.64,5.62,5.64,137600.0,4.9432,4.952,4.9344,4.952,137600.0
2011-11-30 11:40:00,5.64,5.65,5.64,5.64,153600.0,4.952,4.9607,4.952,4.952,153600.0
2011-11-30 11:50:00,5.64,5.64,5.62,5.63,165600.0,4.952,4.952,4.9344,4.9432,165600.0
2011-11-30 12:00:00,5.63,5.63,5.61,5.63,166400.0,4.9432,4.9432,4.9256,4.9432,166400.0
2011-11-30 12:10:00,5.63,5.64,5.63,5.63,164800.0,4.9432,4.952,4.9432,4.9432,164800.0
2011-11-30 12:20:00,5.63,5.65,5.62,5.63,250400.0,4.9432,4.9607,4.9344,4.9432,250400.0
2011-11-30 12:30:00,5.63,5.63,5.62,5.62,220800.0,4.9432,4.9432,4.9344,4.9344,220800.0
2011-11-30 12:40:00,5.62,5.63,5.62,5.63,168000.0,4.9344,4.9432,4.9344,4.9432,168000.0
2011-11-30 12:50:00,5.62,5.63,5.62,5.63,235200.0,4.9344,4.9432,4.9344,4.9432,235200.0
2011-11-30 13:00:00,5.63,5.64,5.62,5.63,231200.0,4.9432,4.952,4.9344,4.9432,231200.0
2011-11-30 13:10:00,5.63,5.63,5.62,5.62,189600.0,4.9432,4.9432,4.9344,4.9344,189600.0
2011-11-30 13:20:00,5.62,5.63,5.62,5.62,251200.0,4.9344,4.9432,4.9344,4.9344,251200.0
2011-11-30 13:30:00,5.62,5.63,5.62,5.62,305600.0,4.9344,4.9432,4.9344,4.9344,305600.0
2011-11-30 13:40:00,5.62,5.63,5.62,5.62,194400.0,4.9344,4.9432,4.9344,4.9344,194400.0
2011-11-30 13:50:00,5.62,5.63,5.61,5.63,340800.0,4.9344,4.9432,4.9256,4.9432,340800.0
2011-11-30 14:00:00,5.62,5.63,5.62,5.62,310400.0,4.9344,4.9432,4.9344,4.9344,310400.0
2011-11-30 14:10:00,5.62,5.63,5.62,5.62,307200.0,4.9344,4.9432,4.9344,4.9344,307200.0
2011-11-30 14:20:00,5.62,5.64,5.62,5.63,210400.0,4.9344,4.952,4.9344,4.9432,210400.0
2011-11-30 14:30:00,5.63,5.63,5.63,5.63,616800.0,4.9432,4.9432,4.9432,4.9432,616800.0
2011-11-30 14:40:00,5.63,5.63,5.62,5.62,331200.0,4.9432,4.9432,4.9344,4.9344,331200.0
2011-11-30 14:50:00,5.62,5.63,5.62,5.63,437600.0,4.9344,4.9432,4.9344,4.9432,437600.0
2011-11-30 15:00:00,5.63,5.63,5.62,5.62,371200.0,4.9432,4.9432,4.9344,4.9344,371200.0
2011-11-30 15:10:00,5.62,5.64,5.62,5.63,436800.0,4.9344,4.952,4.9344,4.9432,436800.0
2011-11-30 15:20:00,5.63,5.64,5.62,5.64,466400.0,4.9432,4.952,4.9344,4.952,466400.0
2011-11-30 15:30:00,5.64,5.64,5.63,5.63,608800.0,4.952,4.952,4.9432,4.9432,608800.0
2011-11-30 15:40:00,5.63,5.65,5.63,5.65,739200.0,4.9432,4.9607,4.9432,4.9607,739200.0
2011-11-30 15:50:00,5.65,5.67,5.65,5.67,1464800.0,4.9607,4.9783,4.9607,4.9783,1464800.0
2011-12-01 09:30:00,5.66,5.68,5.65,5.66,412800.0,4.9695,4.9871,4.9607,4.9695,412800.0
2011-12-01 09:40:00,5.67,5.69,5.66,5.68,364800.0,4.9783,4.9959,4.9695,4.9871,364800.0
2011-12-01 09:50:00,5.68,5.71,5.68,5.7,213600.0,4.9871,5.0134,4.9871,5.0046,213600.0
2011-12-01 10:00:00,5.7,5.73,5.7,5.73,389600.0,5.0046,5.031,5.0046,5.031,389600.0
2011-12-01 10:10:00,5.73,5.73,5.69,5.69,237600.0,5.031,5.031,4.9959,4.9959,237600.0
2011-12-01 10:20:00,5.69,5.7,5.68,5.69,253600.0,4.9959,5.0046,4.9871,4.9959,253600.0
2011-12-01 10:30:00,5.69,5.69,5.67,5.67,336000.0,4.9959,4.9959,4.9783,4.9783,336000.0
2011-12-01 10:40:00,5.67,5.69,5.67,5.68,325600.0,4.9783,4.9959,4.9783,4.9871,325600.0
2011-12-01 10:50:00,5.68,5.7,5.68,5.68,277600.0,4.9871,5.0046,4.9871,4.9871,277600.0
2011-12-01 11:00:00,5.68,5.68,5.67,5.68,188000.0,4.9871,4.9871,4.9783,4.9871,188000.0
2011-12-01 11:10:00,5.68,5.68,5.64,5.64,214400.0,4.9871,4.9871,4.952,4.952,214400.0
2011-12-01 11:20:00,5.64,5.65,5.63,5.65,176800.0,4.952,4.9607,4.9432,4.9607,176800.0
2011-12-01 11:30:00,5.65,5.65,5.63,5.65,284000.0,4.9607,4.9607,4.9432,4.9607,284000.0
2011-12-01 11:40:00,5.65,5.66,5.64,5.65,219200.0,4.9607,4.9695,4.952,4.9607,219200.0
2011-12-01 11:50:00,5.65,5.67,5.65,5.66,136000.0,4.9607,4.9783,4.9607,4.9695,136000.0
2011-12-01 12:00:00,5.67,5.68,5.66,5.66,192000.0,4.9783,4.9871,4.9695,4.9695,192000.0
2011-12-01 12:10:00,5.66,5.66,5.66,5.66,96800.0,4.9695,4.9695,4.9695,4.9695,96800.0
2011-12-01 12:20:00,5.66,5.68,5.66,5.68,172800.0,4.9695,4.9871,4.9695,4.9871,172800.0
2011-12-01 12:30:00,5.67,5.68,5.67,5.68,251200.0,4.9783,4.9871,4.9783,4.9871,251200.0
2011-12-01 12:40:00,5.68,5.68,5.67,5.67,228800.0,4.9871,4.9871,4.9783,4.9783,228800.0
2011-12-01 12:50:00,5.67,5.68,5.66,5.66,213600.0,4.9783,4.9871,4.9695,4.9695,213600.0
2011-12-01 13:00:00,5.66,5.68,5.66,5.68,212800.0,4.9695,4.9871,4.9695,4.9871,212800.0
2011-12-01 13:10:00,5.68,5.69,5.68,5.69,210400.0,4.9871,4.9959,4.9871,4.9959,210400.0
2011-12-01 13:20:00,5.69,5.7,5.69,5.7,192800.0,4.9959,5.0046,4.9959,5.0046,192800.0
2011-12-01 13:30:00,5.69,5.7,5.69,5.69,248800.0,4.9959,5.0046,4.9959,4.9959,248800.0
2011-12-01 13:40:00,5.69,5.7,5.69,5.7,258400.0,4.9959,5.0046,4.9959,5.0046,258400.0
2011-12-01 13:50:00,5.7,5.71,5.69,5.7,249600.0,5.0046,5.0134,4.9959,5.0046,249600.0
2011-12-01 14:00:00,5.71,5.71,5.68,5.69,312800.0,5.0134,5.0134,4.9871,4.9959,312800.0
2011-12-01 14:10:00,5.69,5.7,5.69,5.69,155200.0,4.9959,5.0046,4.9959,4.9959,155200.0
2011-12-01 14:20:00,5.7,5.71,5.69,5.7,152800.0,5.0046,5.0134,4.9959,5.0046,152800.0
2011-12-01 14:30:00,5.71,5.71,5.7,5.71,218400.0,5.0134,5.0134,5.0046,5.0134,218400.0
2011-12-01 14:40:00,5.71,5.72,5.7,5.71,251200.0,5.0134,5.0222,5.0046,5.0134,251200.0
2011-12-01 14:50:00,5.71,5.71,5.7,5.7,196000.0,5.0134,5.0134,5.0046,5.0046,196000.0
2011-12-01 15:00:00,5.7,5.7,5.68,5.68,262400.0,5.0046,5.0046,4.9871,4.9871,262400.0
2011-12-01 15:10:00,5.68,5.69,5.68,5.68,282400.0,4.9871,4.9959,4.9871,4.9871,282400.0
2011-12-01 15:20:00,5.68,5.68,5.67,5.68,513600.0,4.9871,4.9871,4.9783,4.9871,513600.0
2011-12-01 15:30:00,5.68,5.68,5.66,5.66,649600.0,4.9871,4.9871,4.9695,4.9695,649600.0
2011-12-01 15:40:00,5.66,5.67,5.65,5.66,495200.0,4.9695,4.9783,4.9607,4.9695,495200.0
2011-12-01 15:50:00,5.66,5.66,5.64,5.66,1100000.0,4.9695,4.9695,4.952,4.9695,1100000.0
2011-12-02 09:30:00,5.76,5.78,5.71,5.71,312800.0,5.0573,5.0749,5.0134,5.0134,312800.0
2011-12-02 09:40:00,5.71,5.72,5.69,5.7,341600.0,5.0134,5.0222,4.9959,5.0046,341600.0
2011-12-02 09:50:00,5.7,5.72,5.69,5.72,230400.0,5.0046,5.0222,4.9959,5.0222,230400.0
2011-12-02 10:00:00,5.72,5.74,5.72,5.72,296000.0,5.0222,5.0398,5.0222,5.0222,296000.0
2011-12-02 10:10:00,5.71,5.73,5.71,5.72,176000.0,5.0134,5.031,5.0134,5.0222,176000.0
2011-12-02 10:20:00,5.72,5.73,5.72,5.72,124000.0,5.0222,5.031,5.0222,5.0222,124000.0
2011-12-02 10:30:00,5.72,5.72,5.71,5.71,144800.0,5.0222,5.0222,5.0134,5.0134,144800.0
2011-12-02 10:40:00,5.71,5.71,5.69,5.7,214400.0,5.0134,5.0134,4.9959,5.0046,214400.0
2011-12-02 10:50:00,5.7,5.7,5.69,5.7,145600.0,5.0046,5.0046,4.9959,5.0046,145600.0
2011-12-02 11:00:00,5.7,5.7,5.68,5.68,259200.0,5.0046,5.0046,4.9871,4.9871,259200.0
2011-12-02 11:10:00,5.68,5.69,5.68,5.69,196800.0,4.9871,4.9959,4.9871,4.9959,196800.0
2011-12-02 11:20:00,5.68,5.69,5.68,5.69,184000.0,4.9871,4.9959,4.9871,4.9959,184000.0
2011-12-02 11:30:00,5.69,5.69,5.67,5.67,228800.0,4.9959,4.9959,4.9783,4.9783,228800.0
2011-12-02 11:40:00,5.67,5.68,5.65,5.65,172000.0,4.9783,4.9871,4.9607,4.9607,172000.0
2011-12-02 11:50:00,5.65,5.66,5.65,5.66,127200.0,4.9607,4.9695,4.9607,4.9695,127200.0
2011-12-02 12:00:00,5.66,5.67,5.65,5.66,161600.0,4.9695,4.9783,4.9607,4.9695,161600.0
2011-12-02 12:10:00,5.66,5.67,5.65,5.66,85600.0,4.9695,4.9783,4.9607,4.9695,85600.0
2011-12-02 12:20:00,5.66,5.68,5.66,5.67,144000.0,4.9695,4.9871,4.9695,4.9783,144000.0
2011-12-02 12:30:00,5.67,5.68,5.66,5.68,119200.0,4.9783,4.9871,4.9695,4.9871,119200.0
2011-12-02 12:40:00,5.68,5.68,5.66,5.68,258400.0,4.9871,4.9871,4.9695,4.9871,258400.0
2011-12-02 12:50:00,5.68,5.68,5.66,5.66,105600.0,4.9871,4.9871,4.9695,4.9695,105600.0
2011-12-02 13:00:00,5.66,5.67,5.65,5.65,140000.0,4.9695,4.9783,4.9607,4.9607,140000.0
2011-12-02 13:10:00,5.65,5.66,5.65,5.65,98400.0,4.9607,4.9695,4.9607,4.9607,98400.0
2011-12-02 13:20:00,5.66,5.66,5.65,5.65,142400.0,4.9695,4.9695,4.9607,4.9607,142400.0
2011-12-02 13:30:00,5.65,5.65,5.64,5.65,138400.0,4.9607,4.9607,4.952,4.9607,138400.0
2011-12-02 13:40:00,5.64,5.65,5.64,5.65,136800.0,4.952,4.9607,4.952,4.9607,136800.0
2011-12-02 13:50:00,5.65,5.65,5.64,5.64,110400.0,4.9607,4.9607,4.952,4.952,110400.0
2011-12-02 14:00:00,5.64,5.65,5.62,5.63,305600.0,4.952,4.9607,4.9344,4.9432,305600.0
2011-12-02 14:10:00,5.63,5.63,5.62,5.63,100800.0,4.9432,4.9432,4.9344,4.9432,100800.0
2011-12-02 14:20:00,5.63,5.64,5.63,5.63,173600.0,4.9432,4.952,4.9432,4.9432,173600.0
2011-12-02 14:30:00,5.63,5.63,5.62,5.63,174400.0,4.9432,4.9432,4.9344,4.9432,174400.0
2011-12-02 14:40:00,5.63,5.64,5.63,5.63,226400.0,4.9432,4.952,4.9432,4.9432,226400.0
2011-12-02 14:50:00,5.63,5.64,5.63,5.64,351200.0,4.9432,4.952,4.9432,4.952,351200.0
2011-12-02 15:00:00,5.64,5.65,5.63,5.64,217600.0,4.952,4.9607,4.9432,4.952,217600.0
2011-12-02 15:10:00,5.64,5.66,5.64,5.65,315200.0,4.952,4.9695,4.952,4.9607,315200.0
2011-12-02 15:20:00,5.65,5.65,5.64,5.65,299200.0,4.9607,4.9607,4.952,4.9607,299200.0
2011-12-02 15:30:00,5.65,5.66,5.64,5.65,607200.0,4.9607,4.9695,4.952,4.9607,607200.0
2011-12-02 15:40:00,5.65,5.66,5.63,5.64,665600.0,4.9607,4.9695,4.9432,4.952,665600.0
2011-12-02 15:50:00,5.64,5.64,5.63,5.64,1003200.0,4.952,4.952,4.9432,4.952,1003200.0
2011-12-05 09:30:00,5.75,5.75,5.68,5.68,301600.0,5.0485,5.0485,4.9871,4.9871,301600.0
2011-12-05 09:40:00,5.68,5.69,5.67,5.67,392000.0,4.9871,4.9959,4.9783,4.9783,392000.0
2011-12-05 09:50:00,5.67,5.72,5.67,5.72,219200.0,4.9783,5.0222,4.9783,5.0222,219200.0
2011-12-05 10:00:00,5.72,5.73,5.7,5.73,320800.0,5.0222,5.031,5.0046,5.031,320800.0
2011-12-05 10:10:00,5.73,5.75,5.72,5.73,195200.0,5.031,5.0485,5.0222,5.031,195200.0
2011-12-05 10:20:00,5.72,5.78,5.72,5.77,348800.0,5.0222,5.0749,5.0222,5.0661,348800.0
2011-12-05 10:30:00,5.77,5.78,5.77,5.77,226400.0,5.0661,5.0749,5.0661,5.0661,226400.0
2011-12-05 10:40:00,5.77,5.78,5.76,5.78,192800.0,5.0661,5.0749,5.0573,5.0749,192800.0
2011-12-05 10:50:00,5.78,5.78,5.77,5.78,184000.0,5.0749,5.0749,5.0661,5.0749,184000.0
2011-12-05 11:00:00,5.78,5.78,5.77,5.78,143200.0,5.0749,5.0749,5.0661,5.0749,143200.0
2011-12-05 11:10:00,5.78,5.78,5.77,5.77,142400.0,5.0749,5.0749,5.0661,5.0661,142400.0
2011-12-05 11:20:00,5.77,5.78,5.76,5.78,201600.0,5.0661,5.0749,5.0573,5.0749,201600.0
2011-12-05 11:30:00,5.78,5.79,5.77,5.79,240800.0,5.0749,5.0837,5.0661,5.0837,240800.0
2011-12-05 11:40:00,5.79,5.79,5.78,5.79,140000.0,5.0837,5.0837,5.0749,5.0837,140000.0
2011-12-05 11:50:00,5.79,5.79,5.78,5.79,143200.0,5.0837,5.0837,5.0749,5.0837,143200.0
2011-12-05 12:00:00,5.79,5.8,5.78,5.79,162400.0,5.0837,5.0925,5.0749,5.0837,162400.0
2011-12-05 12:10:00,5.79,5.8,5.78,5.78,240000.0,5.0837,5.0925,5.0749,5.0749,240000.0
2011-12-05 12:20:00,5.78,5.78,5.77,5.77,158400.0,5.0749,5.0749,5.0661,5.0661,158400.0
2011-12-05 12:30:00,5.78,5.79,5.77,5.78,147200.0,5.0749,5.0837,5.0661,5.0749,147200.0
2011-12-05 12:40:00,5.78,5.78,5.77,5.78,115200.0,5.0749,5.0749,5.0661,5.0749,115200.0
2011-12-05 12:50:00,5.78,5.78,5.77,5.77,98400.0,5.0749,5.0749,5.0661,5.0661,98400.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,116800.0,5.0661,5.0749,5.0661,5.0749,116800.0
2011-12-05 13:10:00,5.78,5.79,5.78,5.78,344000.0,5.0749,5.0837,5.0749,5.0749,344000.0
2011-12-05 13:20:00,5.78,5.78,5.77,5.77,108000.0,5.0749,5.0749,5.0661,5.0661,108000.0
2011-12-05 13:30:00,5.77,5.78,5.76,5.76,235200.0,5.0661,5.0749,5.0573,5.0573,235200.0
2011-12-05 13:40:00,5.76,5.77,5.73,5.73,250400.0,5.0573,5.0661,5.031,5.031,250400.0
2011-12-05 13:50:00,5.74,5.75,5.73,5.74,233600.0,5.0398,5.0485,5.031,5.0398,233600.0
2011-12-05 14:00:00,5.74,5.74,5.72,5.72,179200.0,5.0398,5.0398,5.0222,5.0222,179200.0
2011-12-05 14:10:00,5.73,5.74,5.72,5.74,300800.0,5.031,5.0398,5.0222,5.0398,300800.0
2011-12-05 14:20:00,5.74,5.75,5.72,5.74,131200.0,5.0398,5.0485,5.0222,5.0398,131200.0
2011-12-05 14:30:00,5.74,5.74,5.73,5.73,120000.0,5.0398,5.0398,5.031,5.031,120000.0
2011-12-05 14:40:00,5.73,5.73,5.72,5.73,132800.0,5.031,5.031,5.0222,5.031,132800.0
2011-12-05 14:50:00,5.73,5.74,5.72,5.74,203200.0,5.031,5.0398,5.0222,5.0398,203200.0
2011-12-05 15:00:00,5.74,5.75,5.71,5.72,558400.0,5.0398,5.0485,5.0134,5.0222,558400.0
2011-12-05 15:10:00,5.72,5.73,5.7,5.71,286400.0,5.0222,5.031,5.0046,5.0134,286400.0
2011-12-05 15:20:00,5.7,5.72,5.69,5.7,374400.0,5.0046,5.0222,4.9959,5.0046,374400.0
2011-12-05 15:30:00,5.7,5.72,5.7,5.7,388800.0,5.0046,5.0222,5.0046,5.0046,388800.0
2011-12-05 15:40:00,5.7,5.72,5.69,5.72,601600.0,5.0046,5.0222,4.9959,5.0222,601600.0
2011-12-05 15:50:00,5.71,5.73,5.71,5.73,880800.0,5.0134,5.031,5.0134,5.031,880800.0
2011-12-06 09:30:00,5.73,5.73,5.69,5.69,166400.0,5.031,5.031,4.9959,4.9959,166400.0
2011-12-06 09:40:00,5.7,5.7,5.67,5.67,82400.0,5.0046,5.0046,4.9783,4.9783,82400.0
2011-12-06 09:50:00,5.67,5.67,5.66,5.67,116800.0,4.9783,4.9783,4.9695,4.9783,116800.0
2011-12-06 10:00:00,5.67,5.71,5.67,5.71,113600.0,4.9783,5.0134,4.9783,5.0134,113600.0
2011-12-06 10:10:00,5.71,5.72,5.7,5.71,161600.0,5.0134,5.0222,5.0046,5.0134,161600.0
2011-12-06 10:20:00,5.71,5.73,5.7,5.72,96000.0,5.0134,5.031,5.0046,5.0222,96000.0
2011-12-06 10:30:00,5.73,5.74,5.72,5.73,101600.0,5.031,5.0398,5.0222,5.031,101600.0
2011-12-06 10:40:00,5.73,5.73,5.71,5.72,65600.0,5.031,5.031,5.0134,5.0222,65600.0
2011-12-06 10:50:00,5.72,5.72,5.71,5.72,95200.0,5.0222,5.0222,5.0134,5.0222,95200.0
2011-12-06 11:00:00,5.72,5.72,5.71,5.71,109600.0,5.0222,5.0222,5.0134,5.0134,109600.0
2011-12-06 11:10:00,5.71,5.73,5.71,5.72,120000.0,5.0134,5.031,5.0134,5.0222,120000.0
2011-12-06 11:20:00,5.72,5.74,5.72,5.73,174400.0,5.0222,5.0398,5.0222,5.031,174400.0
2011-12-06 11:30:00,5.73,5.73,5.71,5.72,172000.0,5.031,5.031,5.0134,5.0222,172000.0
2011-12-06 11:40:00,5.71,5.72,5.7,5.7,236800.0,5.0134,5.0222,5.0046,5.0046,236800.0
2011-12-06 11:50:00,5.7,5.72,5.7,5.72,115200.0,5.0046,5.0222,5.0046,5.0222,115200.0
2011-12-06 12:00:00,5.72,5.72,5.69,5.7,110400.0,5.0222,5.0222,4.9959,5.0046,110400.0
2011-12-06 12:10:00,5.7,5.7,5.69,5.69,238400.0,5.0046,5.0046,4.9959,4.9959,238400.0
2011-12-06 12:20:00,5.69,5.69,5.68,5.69,145600.0,4.9959,4.9959,4.9871,4.9959,145600.0
2011-12-06 12:30:00,5.69,5.7,5.68,5.7,126400.0,4.9959,5.0046,4.9871,5.0046,126400.0
2011-12-06 12:40:00,5.7,5.7,5.69,5.7,300800.0,5.0046,5.0046,4.9959,5.0046,300800.0
2011-12-06 12:50:00,5.69,5.7,5.69,5.7,124000.0,4.9959,5.0046,4.9959,5.0046,124000.0
2011-12-06 13:00:00,5.7,5.7,5.7,5.7,76800.0,5.0046,5.0046,5.0046,5.0046,76800.0
2011-12-06 13:10:00,5.7,5.71,5.69,5.71,121600.0,5.0046,5.0134,4.9959,5.0134,121600.0
2011-12-06 13:20:00,5.71,5.72,5.7,5.72,172800.0,5.0134,5.0222,5.0046,5.0222,172800.0
2011-12-06 13:30:00,5.71,5.72,5.71,5.72,52000.0,5.0134,5.0222,5.0134,5.0222,52000.0
2011-12-06 13:40:00,5.71,5.71,5.7,5.7,123200.0,5.0134,5.0134,5.0046,5.0046,123200.0
2011-12-06 13:50:00,5.7,5.71,5.7,5.7,64000.0,5.0046,5.0134,5.0046,5.0046,64000.0
2011-12-06 14:00:00,5.7,5.71,5.69,5.69,123200.0,5.0046,5.0134,4.9959,4.9959,123200.0
2011-12-06 14:10:00,5.69,5.7,5.68,5.7,153600.0,4.9959,5.0046,4.9871,5.0046,153600.0
2011-12-06 14:20:00,5.7,5.7,5.69,5.69,136000.0,5.0046,5.0046,4.9959,4.9959,136000.0
2011-12-06 14:30:00,5.69,5.71,5.69,5.71,98400.0,4.9959,5.0134,4.9959,5.0134,98400.0
2011-12-06 14:40:00,5.71,5.72,5.71,5.72,183200.0,5.0134,5.0222,5.0134,5.0222,183200.0
2011-12-06 14:50:00,5.72,5.73,5.71,5.72,115200.0,5.0222,5.031,5.0134,5.0222,115200.0
2011-12-06 15:00:00,5.72,5.73,5.72,5.72,117600.0,5.0222,5.031,5.0222,5.0222,117600.0
2011-12-06 15:10:00,5.72,5.73,5.72,5.72,120000.0,5.0222,5.031,5.0222,5.0222,120000.0
2011-12-06 15:20:00,5.72,5.73,5.7,5.7,206400.0,5.0222,5.031,5.0046,5.0046,206400.0
2011-12-06 15:30:00,5.7,5.72,5.7,5.71,227200.0,5.0046,5.0222,5.0046,5.0134,227200.0
2011-12-06 15:40:00,5.71,5.71,5.69,5.7,343200.0,5.0134,5.0134,4.9959,5.0046,343200.0
2011-12-06 15:50:00,5.7,5.7,5.69,5.69,496000.0,5.0046,5.0046,4.9959,4.9959,496000.0
2011-12-07 09:30:00,5.65,5.66,5.58,5.61,316800.0,4.9607,4.9695,4.8993,4.9256,316800.0
2011-12-07 09:40:00,5.62,5.62,5.6,5.61,102400.0,4.9344,4.9344,4.9168,4.9256,102400.0
2011-12-07 09:50:00,5.61,5.62,5.6,5.61,92000.0,4.9256,4.9344,4.9168,4.9256,92000.0
2011-12-07 10:00:00,5.61,5.61,5.59,5.59,145600.0,4.9256,4.9256,4.9081,4.9081,145600.0
2011-12-07 10:10:00,5.59,5.61,5.59,5.6,112800.0,4.9081,4.9256,4.9081,4.9168,112800.0
2011-12-07 10:20:00,5.61,5.61,5.57,5.59,183200.0,4.9256,4.9256,4.8905,4.9081,183200.0
2011-12-07 10:30:00,5.59,5.59,5.57,5.59,120800.0,4.9081,4.9081,4.8905,4.9081,120800.0
2011-12-07 10:40:00,5.59,5.59,5.58,5.59,172000.0,4.9081,4.9081,4.8993,4.9081,172000.0
2011-12-07 10:50:00,5.59,5.6,5.58,5.59,116800.0,4.9081,4.9168,4.8993,4.9081,116800.0
2011-12-07 11:00:00,5.6,5.62,5.59,5.62,287200.0,4.9168,4.9344,4.9081,4.9344,287200.0
2011-12-07 11:10:00,5.62,5.62,5.6,5.6,321600.0,4.9344,4.9344,4.9168,4.9168,321600.0
2011-12-07 11:20:00,5.6,5.62,5.59,5.61,349600.0,4.9168,4.9344,4.9081,4.9256,349600.0
2011-12-07 11:30:00,5.61,5.64,5.61,5.63,195200.0,4.9256,4.952,4.9256,4.9432,195200.0
2011-12-07 11:40:00,5.63,5.63,5.62,5.63,229600.0,4.9432,4.9432,4.9344,4.9432,229600.0
2011-12-07 11:50:00,5.63,5.65,5.63,5.65,62400.0,4.9432,4.9607,4.9432,4.9607,62400.0
2011-12-07 12:00:00,5.65,5.65,5.64,5.64,164000.0,4.9607,4.9607,4.952,4.952,164000.0
2011-12-07 12:10:00,5.64,5.64,5.63,5.64,124800.0,4.952,4.952,4.9432,4.952,124800.0
2011-12-07 12:20:00,5.64,5.67,5.64,5.67,118400.0,4.952,4.9783,4.952,4.9783,118400.0
2011-12-07 12:30:00,5.67,5.67,5.66,5.66,99200.0,4.9783,4.9783,4.9695,4.9695,99200.0
2011-12-07 12:40:00,5.67,5.67,5.66,5.67,56000.0,4.9783,4.9783,4.9695,4.9783,56000.0
2011-12-07 12:50:00,5.67,5.67,5.67,5.67,59200.0,4.9783,4.9783,4.9783,4.9783,59200.0
2011-12-07 13:00:00,5.67,5.67,5.65,5.65,255200.0,4.9783,4.9783,4.9607,4.9607,255200.0
2011-12-07 13:10:00,5.65,5.66,5.65,5.65,172800.0,4.9607,4.9695,4.9607,4.9607,172800.0
2011-12-07 13:20:00,5.65,5.66,5.65,5.66,109600.0,4.9607,4.9695,4.9607,4.9695,109600.0
2011-12-07 13:30:00,5.66,5.66,5.65,5.65,239200.0,4.9695,4.9695,4.9607,4.9607,239200.0
2011-12-07 13:40:00,5.65,5.65,5.63,5.63,113600.0,4.9607,4.9607,4.9432,4.9432,113600.0
2011-12-07 13:50:00,5.63,5.63,5.62,5.62,140000.0,4.9432,4.9432,4.9344,4.9344,140000.0
2011-12-07 14:00:00,5.62,5.63,5.61,5.62,119200.0,4.9344,4.9432,4.9256,4.9344,119200.0
2011-12-07 14:10:00,5.62,5.62,5.6,5.61,130400.0,4.9344,4.9344,4.9168,4.9256,130400.0
2011-12-07 14:20:00,5.61,5.62,5.61,5.62,165600.0,4.9256,4.9344,4.9256,4.9344,165600.0
2011-12-07 14:30:00,5.62,5.62,5.61,5.62,101600.0,4.9344,4.9344,4.9256,4.9344,101600.0
2011-12-07 14:40:00,5.63,5.63,5.59,5.59,540000.0,4.9432,4.9432,4.9081,4.9081,540000.0
2011-12-07 14:50:00,5.59,5.61,5.59,5.61,160000.0,4.9081,4.9256,4.9081,4.9256,160000.0
2011-12-07 15:00:00,5.61,5.62,5.61,5.61,268800.0,4.9256,4.9344,4.9256,4.9256,268800.0
2011-12-07 15:10:00,5.61,5.63,5.61,5.62,208000.0,4.9256,4.9432,4.9256,4.9344,208000.0
2011-12-07 15:20:00,5.63,5.64,5.63,5.64,108800.0,4.9432,4.952,4.9432,4.952,108800.0
2011-12-07 15:30:00,5.64,5.67,5.63,5.67,210400.0,4.952,4.9783,4.9432,4.9783,210400.0
2011-12-07 15:40:00,5.67,5.69,5.66,5.68,371200.0,4.9783,4.9959,4.9695,4.9871,371200.0
2011-12-07 15:50:00,5.68,5.68,5.66,5.67,579200.0,4.9871,4.9871,4.9695,4.9783,579200.0
2011-12-08 09:30:00,5.63,5.64,5.59,5.64,136800.0,4.9432,4.952,4.9081,4.952,136800.0
2011-12-08 09:40:00,5.65,5.67,5.63,5.66,151200.0,4.9607,4.9783,4.9432,4.9695,151200.0
2011-12-08 09:50:00,5.66,5.67,5.63,5.63,109600.0,4.9695,4.9783,4.9432,4.9432,109600.0
2011-12-08 10:00:00,5.63,5.64,5.6,5.61,111200.0,4.9432,4.952,4.9168,4.9256,111200.0
2011-12-08 10:10:00,5.61,5.62,5.6,5.6,72000.0,4.9256,4.9344,4.9168,4.9168,72000.0
2011-12-08 10:20:00,5.6,5.61,5.59,5.61,106400.0,4.9168,4.9256,4.9081,4.9256,106400.0
2011-12-08 10:30:00,5.6,5.64,5.6,5.63,159200.0,4.9168,4.952,4.9168,4.9432,159200.0
2011-12-08 10:40:00,5.63,5.63,5.62,5.63,103200.0,4.9432,4.9432,4.9344,4.9432,103200.0
2011-12-08 10:50:00,5.63,5.63,5.61,5.61,142400.0,4.9432,4.9432,4.9256,4.9256,142400.0
2011-12-08 11:00:00,5.61,5.61,5.59,5.59,162400.0,4.9256,4.9256,4.9081,4.9081,162400.0
2011-12-08 11:10:00,5.59,5.59,5.57,5.58,127200.0,4.9081,4.9081,4.8905,4.8993,127200.0
2011-12-08 11:20:00,5.58,5.59,5.58,5.58,134400.0,4.8993,4.9081,4.8993,4.8993,134400.0
2011-12-08 11:30:00,5.58,5.59,5.56,5.56,334400.0,4.8993,4.9081,4.8817,4.8817,334400.0
2011-12-08 11:40:00,5.56,5.59,5.56,5.58,103200.0,4.8817,4.9081,4.8817,4.8993,103200.0
2011-12-08 11:50:00,5.58,5.59,5.58,5.58,71200.0,4.8993,4.9081,4.8993,4.8993,71200.0
2011-12-08 12:00:00,5.58,5.59,5.57,5.59,83200.0,4.8993,4.9081,4.8905,4.9081,83200.0
2011-12-08 12:10:00,5.59,5.6,5.58,5.59,113600.0,4.9081,4.9168,4.8993,4.9081,113600.0
2011-12-08 12:20:00,5.59,5.59,5.58,5.58,112800.0,4.9081,4.9081,4.8993,4.8993,112800.0
2011-12-08 12:30:00,5.57,5.57,5.56,5.56,75200.0,4.8905,4.8905,4.8817,4.8817,75200.0
2011-12-08 12:40:00,5.56,5.57,5.56,5.57,117600.0,4.8817,4.8905,4.8817,4.8905,117600.0
2011-12-08 12:50:00,5.57,5.57,5.56,5.56,112800.0,4.8905,4.8905,4.8817,4.8817,112800.0
2011-12-08 13:00:00,5.56,5.56,5.53,5.53,276800.0,4.8817,4.8817,4.8554,4.8554,276800.0
2011-12-08 13:10:00,5.53,5.53,5.51,5.52,175200.0,4.8554,4.8554,4.8378,4.8466,175200.0
2011-12-08 13:20:00,5.52,5.53,5.52,5.52,183200.0,4.8466,4.8554,4.8466,4.8466,183200.0
2011-12-08 13:30:00,5.52,5.52,5.51,5.52,200800.0,4.8466,4.8466,4.8378,4.8466,200800.0
2011-12-08 13:40:00,5.52,5.53,5.52,5.52,187200.0,4.8466,4.8554,4.8466,4.8466,187200.0
2011-12-08 13:50:00,5.52,5.53,5.52,5.53,44000.0,4.8466,4.8554,4.8466,4.8554,44000.0
2011-12-08 14:00:00,5.53,5.53,5.51,5.53,104000.0,4.8554,4.8554,4.8378,4.8554,104000.0
2011-12-08 14:10:00,5.53,5.54,5.53,5.54,93600.0,4.8554,4.8642,4.8554,4.8642,93600.0
2011-12-08 14:20:00,5.54,5.54,5.53,5.53,136800.0,4.8642,4.8642,4.8554,4.8554,136800.0
2011-12-08 14:30:00,5.53,5.53,5.52,5.52,276800.0,4.8554,4.8554,4.8466,4.8466,276800.0
2011-12-08 14:40:00,5.52,5.53,5.51,5.52,218400.0,4.8466,4.8554,4.8378,4.8466,218400.0
2011-12-08 14:50:00,5.52,5.53,5.5,5.51,204800.0,4.8466,4.8554,4.829,4.8378,204800.0
2011-12-08 15:00:00,5.51,5.52,5.51,5.51,177600.0,4.8378,4.8466,4.8378,4.8378,177600.0
2011-12-08 15:10:00,5.51,5.54,5.51,5.54,248000.0,4.8378,4.8642,4.8378,4.8642,248000.0
2011-12-08 15:20:00,5.54,5.54,5.52,5.53,283200.0,4.8642,4.8642,4.8466,4.8554,283200.0
2011-12-08 15:30:00,5.53,5.56,5.53,5.54,400800.0,4.8554,4.8817,4.8554,4.8642,400800.0
2011-12-08 15:40:00,5.54,5.54,5.49,5.51,764000.0,4.8642,4.8642,4.8203,4.8378,764000.0
2011-12-08 15:50:00,5.51,5.51,5.48,5.5,984000.0,4.8378,4.8378,4.8115,4.829,984000.0
2011-12-09 09:30:00,5.51,5.51,5.47,5.49,399200.0,4.8378,4.8378,4.8027,4.8203,399200.0
2011-12-09 09:40:00,5.49,5.51,5.48,5.51,160800.0,4.8203,4.8378,4.8115,4.8378,160800.0
2011-12-09 09:50:00,5.51,5.54,5.5,5.51,127200.0,4.8378,4.8642,4.829,4.8378,127200.0
2011-12-09 10:00:00,5.5,5.54,5.5,5.54,136000.0,4.829,4.8642,4.829,4.8642,136000.0
2011-12-09 10:10:00,5.54,5.55,5.54,5.54,114400.0,4.8642,4.8729,4.8642,4.8642,114400.0
2011-12-09 10:20:00,5.54,5.55,5.53,5.54,172000.0,4.8642,4.8729,4.8554,4.8642,172000.0
2011-12-09 10:30:00,5.54,5.55,5.53,5.54,191200.0,4.8642,4.8729,4.8554,4.8642,191200.0
2011-12-09 10:40:00,5.54,5.55,5.52,5.54,144000.0,4.8642,4.8729,4.8466,4.8642,144000.0
2011-12-09 10:50:00,5.53,5.55,5.52,5.55,178400.0,4.8554,4.8729,4.8466,4.8729,178400.0
2011-12-09 11:00:00,5.55,5.56,5.55,5.56,84000.0,4.8729,4.8817,4.8729,4.8817,84000.0
2011-12-09 11:10:00,5.56,5.56,5.55,5.56,197600.0,4.8817,4.8817,4.8729,4.8817,197600.0
2011-12-09 11:20:00,5.56,5.57,5.55,5.57,86400.0,4.8817,4.8905,4.8729,4.8905,86400.0
2011-12-09 11:30:00,5.57,5.59,5.57,5.58,93600.0,4.8905,4.9081,4.8905,4.8993,93600.0
2011-12-09 11:40:00,5.57,5.59,5.57,5.57,125600.0,4.8905,4.9081,4.8905,4.8905,125600.0
2011-12-09 11:50:00,5.57,5.58,5.56,5.57,653600.0,4.8905,4.8993,4.8817,4.8905,653600.0
2011-12-09 12:00:00,5.57,5.57,5.56,5.57,81600.0,4.8905,4.8905,4.8817,4.8905,81600.0
2011-12-09 12:10:00,5.57,5.58,5.57,5.58,97600.0,4.8905,4.8993,4.8905,4.8993,97600.0
2011-12-09 12:20:00,5.58,5.58,5.57,5.57,49600.0,4.8993,4.8993,4.8905,4.8905,49600.0
2011-12-09 12:30:00,5.57,5.58,5.57,5.57,148000.0,4.8905,4.8993,4.8905,4.8905,148000.0
2011-12-09 12:40:00,5.57,5.59,5.57,5.59,200000.0,4.8905,4.9081,4.8905,4.9081,200000.0
2011-12-09 12:50:00,5.59,5.59,5.58,5.59,66400.0,4.9081,4.9081,4.8993,4.9081,66400.0
2011-12-09 13:00:00,5.58,5.59,5.58,5.59,287200.0,4.8993,4.9081,4.8993,4.9081,287200.0
2011-12-09 13:10:00,5.59,5.59,5.59,5.59,54400.0,4.9081,4.9081,4.9081,4.9081,54400.0
2011-12-09 13:20:00,5.59,5.62,5.59,5.62,163200.0,4.9081,4.9344,4.9081,4.9344,163200.0
2011-12-09 13:30:00,5.62,5.63,5.62,5.62,269600.0,4.9344,4.9432,4.9344,4.9344,269600.0
2011-12-09 13:40:00,5.62,5.62,5.61,5.61,119200.0,4.9344,4.9344,4.9256,4.9256,119200.0
2011-12-09 13:50:00,5.61,5.61,5.6,5.6,144000.0,4.9256,4.9256,4.9168,4.9168,144000.0
2011-12-09 14:00:00,5.6,5.61,5.6,5.6,105600.0,4.9168,4.9256,4.9168,4.9168,105600.0
2011-12-09 14:10:00,5.61,5.61,5.6,5.6,354400.0,4.9256,4.9256,4.9168,4.9168,354400.0
2011-12-09 14:20:00,5.6,5.62,5.6,5.62,204800.0,4.9168,4.9344,4.9168,4.9344,204800.0
2011-12-09 14:30:00,5.62,5.63,5.62,5.63,504800.0,4.9344,4.9432,4.9344,4.9432,504800.0
2011-12-09 14:40:00,5.63,5.64,5.63,5.63,173600.0,4.9432,4.952,4.9432,4.9432,173600.0
2011-12-09 14:50:00,5.63,5.64,5.62,5.62,191200.0,4.9432,4.952,4.9344,4.9344,191200.0
2011-12-09 15:00:00,5.62,5.62,5.6,5.61,216000.0,4.9344,4.9344,4.9168,4.9256,216000.0
2011-12-09 15:10:00,5.61,5.62,5.61,5.61,360000.0,4.9256,4.9344,4.9256,4.9256,360000.0
2011-12-09 15:20:00,5.61,5.62,5.61,5.62,636800.0,4.9256,4.9344,4.9256,4.9344,636800.0
2011-12-09 15:30:00,5.62,5.62,5.61,5.61,560000.0,4.9344,4.9344,4.9256,4.9256,560000.0
2011-12-09 15:40:00,5.61,5.62,5.61,5.62,1080000.0,4.9256,4.9344,4.9256,4.9344,1080000.0
2011-12-09 15:50:00,5.62,5.63,5.61,5.62,1528000.0,4.9344,4.9432,4.9256,4.9344,1528000.0
2011-12-12 09:30:00,5.55,5.55,5.49,5.49,267200.0,4.8746,4.8746,4.8219,4.8219,267200.0
2011-12-12 09:40:00,5.49,5.5,5.47,5.49,251200.0,4.8219,4.8307,4.8044,4.8219,251200.0
2011-12-12 09:50:00,5.49,5.49,5.44,5.45,185600.0,4.8219,4.8219,4.778,4.7868,185600.0
2011-12-12 10:00:00,5.45,5.46,5.43,5.44,302400.0,4.7868,4.7956,4.7692,4.778,302400.0
2011-12-12 10:10:00,5.44,5.44,5.42,5.42,205600.0,4.778,4.778,4.7604,4.7604,205600.0
2011-12-12 10:20:00,5.42,5.43,5.41,5.42,82400.0,4.7604,4.7692,4.7517,4.7604,82400.0
2011-12-12 10:30:00,5.42,5.43,5.42,5.43,289600.0,4.7604,4.7692,4.7604,4.7692,289600.0
2011-12-12 10:40:00,5.43,5.45,5.42,5.45,77600.0,4.7692,4.7868,4.7604,4.7868,77600.0
2011-12-12 10:50:00,5.44,5.44,5.43,5.43,112800.0,4.778,4.778,4.7692,4.7692,112800.0
2011-12-12 11:00:00,5.43,5.45,5.43,5.45,129600.0,4.7692,4.7868,4.7692,4.7868,129600.0
2011-12-12 11:10:00,5.45,5.45,5.44,5.45,126400.0,4.7868,4.7868,4.778,4.7868,126400.0
2011-12-12 11:20:00,5.45,5.46,5.44,5.45,180000.0,4.7868,4.7956,4.778,4.7868,180000.0
2011-12-12 11:30:00,5.45,5.45,5.44,5.45,67200.0,4.7868,4.7868,4.778,4.7868,67200.0
2011-12-12 11:40:00,5.45,5.45,5.43,5.43,88000.0,4.7868,4.7868,4.7692,4.7692,88000.0
2011-12-12 11:50:00,5.43,5.43,5.41,5.42,136000.0,4.7692,4.7692,4.7517,4.7604,136000.0
2011-12-12 12:00:00,5.42,5.42,5.41,5.42,100000.0,4.7604,4.7604,4.7517,4.7604,100000.0
2011-12-12 12:10:00,5.42,5.43,5.42,5.42,155200.0,4.7604,4.7692,4.7604,4.7604,155200.0
2011-12-12 12:20:00,5.43,5.43,5.42,5.43,28000.0,4.7692,4.7692,4.7604,4.7692,28000.0
2011-12-12 12:30:00,5.43,5.43,5.42,5.43,124000.0,4.7692,4.7692,4.7604,4.7692,124000.0
2011-12-12 12:40:00,5.43,5.43,5.43,5.43,49600.0,4.7692,4.7692,4.7692,4.7692,49600.0
2011-12-12 12:50:00,5.43,5.43,5.43,5.43,66400.0,4.7692,4.7692,4.7692,4.7692,66400.0
2011-12-12 13:00:00,5.43,5.43,5.42,5.43,92800.0,4.7692,4.7692,4.7604,4.7692,92800.0
2011-12-12 13:10:00,5.43,5.43,5.42,5.42,480800.0,4.7692,4.7692,4.7604,4.7604,480800.0
2011-12-12 13:20:00,5.42,5.43,5.42,5.43,64800.0,4.7604,4.7692,4.7604,4.7692,64800.0
2011-12-12 13:30:00,5.43,5.43,5.42,5.43,93600.0,4.7692,4.7692,4.7604,4.7692,93600.0
2011-12-12 13:40:00,5.43,5.44,5.43,5.44,56000.0,4.7692,4.778,4.7692,4.778,56000.0
2011-12-12 13:50:00,5.44,5.44,5.43,5.43,110400.0,4.778,4.778,4.7692,4.7692,110400.0
2011-12-12 14:00:00,5.43,5.44,5.43,5.43,188000.0,4.7692,4.778,4.7692,4.7692,188000.0
2011-12-12 14:10:00,5.43,5.43,5.42,5.43,117600.0,4.7692,4.7692,4.7604,4.7692,117600.0
2011-12-12 14:20:00,5.43,5.44,5.43,5.43,173600.0,4.7692,4.778,4.7692,4.7692,173600.0
2011-12-12 14:30:00,5.43,5.43,5.41,5.42,172000.0,4.7692,4.7692,4.7517,4.7604,172000.0
2011-12-12 14:40:00,5.42,5.42,5.41,5.41,135200.0,4.7604,4.7604,4.7517,4.7517,135200.0
2011-12-12 14:50:00,5.41,5.43,5.41,5.43,121600.0,4.7517,4.7692,4.7517,4.7692,121600.0
2011-12-12 15:00:00,5.43,5.43,5.42,5.42,223200.0,4.7692,4.7692,4.7604,4.7604,223200.0
2011-12-12 15:10:00,5.42,5.42,5.42,5.42,225600.0,4.7604,4.7604,4.7604,4.7604,225600.0
2011-12-12 15:20:00,5.42,5.45,5.42,5.44,445600.0,4.7604,4.7868,4.7604,4.778,445600.0
2011-12-12 15:30:00,5.44,5.45,5.43,5.44,472800.0,4.778,4.7868,4.7692,4.778,472800.0
2011-12-12 15:40:00,5.44,5.46,5.44,5.45,658400.0,4.778,4.7956,4.778,4.7868,658400.0
2011-12-12 15:50:00,5.45,5.46,5.44,5.45,754400.0,4.7868,4.7956,4.778,4.7868,754400.0
2011-12-13 09:30:00,5.49,5.52,5.49,5.49,84000.0,4.8219,4.8483,4.8219,4.8219,84000.0
2011-12-13 09:40:00,5.49,5.5,5.48,5.48,31200.0,4.8219,4.8307,4.8131,4.8131,31200.0
2011-12-13 09:50:00,5.49,5.5,5.48,5.49,196000.0,4.8219,4.8307,4.8131,4.8219,196000.0
2011-12-13 10:00:00,5.49,5.5,5.49,5.49,114400.0,4.8219,4.8307,4.8219,4.8219,114400.0
2011-12-13 10:10:00,5.5,5.51,5.5,5.5,484000.0,4.8307,4.8395,4.8307,4.8307,484000.0
2011-12-13 10:20:00,5.51,5.51,5.49,5.5,409600.0,4.8395,4.8395,4.8219,4.8307,409600.0
2011-12-13 10:30:00,5.5,5.5,5.48,5.49,279200.0,4.8307,4.8307,4.8131,4.8219,279200.0
2011-12-13 10:40:00,5.49,5.49,5.47,5.48,186400.0,4.8219,4.8219,4.8044,4.8131,186400.0
2011-12-13 10:50:00,5.48,5.48,5.47,5.48,132800.0,4.8131,4.8131,4.8044,4.8131,132800.0
2011-12-13 11:00:00,5.47,5.48,5.45,5.45,255200.0,4.8044,4.8131,4.7868,4.7868,255200.0
2011-12-13 11:10:00,5.45,5.46,5.44,5.45,160000.0,4.7868,4.7956,4.778,4.7868,160000.0
2011-12-13 11:20:00,5.45,5.45,5.44,5.45,74400.0,4.7868,4.7868,4.778,4.7868,74400.0
2011-12-13 11:30:00,5.45,5.46,5.44,5.45,129600.0,4.7868,4.7956,4.778,4.7868,129600.0
2011-12-13 11:40:00,5.45,5.45,5.44,5.44,73600.0,4.7868,4.7868,4.778,4.778,73600.0
2011-12-13 11:50:00,5.44,5.45,5.44,5.45,62400.0,4.778,4.7868,4.778,4.7868,62400.0
2011-12-13 12:00:00,5.45,5.45,5.44,5.44,71200.0,4.7868,4.7868,4.778,4.778,71200.0
2011-12-13 12:10:00,5.44,5.44,5.43,5.43,62400.0,4.778,4.778,4.7692,4.7692,62400.0
2011-12-13 12:20:00,5.43,5.43,5.43,5.43,226400.0,4.7692,4.7692,4.7692,4.7692,226400.0
2011-12-13 12:30:00,5.43,5.43,5.41,5.42,84800.0,4.7692,4.7692,4.7517,4.7604,84800.0
2011-12-13 12:40:00,5.42,5.42,5.41,5.42,164800.0,4.7604,4.7604,4.7517,4.7604,164800.0
2011-12-13 12:50:00,5.42,5.42,5.41,5.42,77600.0,4.7604,4.7604,4.7517,4.7604,77600.0
2011-12-13 13:00:00,5.42,5.42,5.41,5.41,111200.0,4.7604,4.7604,4.7517,4.7517,111200.0
2011-12-13 13:10:00,5.42,5.42,5.42,5.42,136000.0,4.7604,4.7604,4.7604,4.7604,136000.0
2011-12-13 13:20:00,5.42,5.42,5.41,5.41,168000.0,4.7604,4.7604,4.7517,4.7517,168000.0
2011-12-13 13:30:00,5.41,5.42,5.4,5.41,96000.0,4.7517,4.7604,4.7429,4.7517,96000.0
2011-12-13 13:40:00,5.41,5.42,5.41,5.41,104000.0,4.7517,4.7604,4.7517,4.7517,104000.0
2011-12-13 13:50:00,5.41,5.41,5.41,5.41,117600.0,4.7517,4.7517,4.7517,4.7517,117600.0
2011-12-13 14:00:00,5.41,5.43,5.41,5.43,365600.0,4.7517,4.7692,4.7517,4.7692,365600.0
2011-12-13 14:10:00,5.42,5.43,5.39,5.39,186400.0,4.7604,4.7692,4.7341,4.7341,186400.0
2011-12-13 14:20:00,5.39,5.41,5.38,5.41,248800.0,4.7341,4.7517,4.7253,4.7517,248800.0
2011-12-13 14:30:00,5.41,5.41,5.36,5.37,268000.0,4.7517,4.7517,4.7077,4.7165,268000.0
2011-12-13 14:40:00,5.37,5.37,5.35,5.36,382400.0,4.7165,4.7165,4.699,4.7077,382400.0
2011-12-13 14:50:00,5.36,5.37,5.36,5.36,476800.0,4.7077,4.7165,4.7077,4.7077,476800.0
2011-12-13 15:00:00,5.36,5.37,5.35,5.36,444800.0,4.7077,4.7165,4.699,4.7077,444800.0
2011-12-13 15:10:00,5.36,5.36,5.34,5.34,316000.0,4.7077,4.7077,4.6902,4.6902,316000.0
2011-12-13 15:20:00,5.34,5.35,5.31,5.32,500800.0,4.6902,4.699,4.6638,4.6726,500800.0
2011-12-13 15:30:00,5.32,5.32,5.29,5.3,652000.0,4.6726,4.6726,4.6463,4.655,652000.0
2011-12-13 15:40:00,5.3,5.32,5.3,5.32,1031200.0,4.655,4.6726,4.655,4.6726,1031200.0
2011-12-13 15:50:00,5.31,5.33,5.3,5.32,1689600.0,4.6638,4.6814,4.655,4.6726,1689600.0
2011-12-14 09:30:00,5.3,5.33,5.29,5.3,556800.0,4.655,4.6814,4.6463,4.655,556800.0
2011-12-14 09:40:00,5.3,5.3,5.24,5.24,316800.0,4.655,4.655,4.6023,4.6023,316800.0
2011-12-14 09:50:00,5.24,5.25,5.24,5.24,307200.0,4.6023,4.6111,4.6023,4.6023,307200.0
2011-12-14 10:00:00,5.24,5.25,5.22,5.22,428800.0,4.6023,4.6111,4.5848,4.5848,428800.0
2011-12-14 10:10:00,5.22,5.24,5.21,5.24,164800.0,4.5848,4.6023,4.576,4.6023,164800.0
2011-12-14 10:20:00,5.24,5.24,5.22,5.24,132000.0,4.6023,4.6023,4.5848,4.6023,132000.0
2011-12-14 10:30:00,5.24,5.26,5.23,5.25,489600.0,4.6023,4.6199,4.5936,4.6111,489600.0
2011-12-14 10:40:00,5.25,5.27,5.25,5.27,405600.0,4.6111,4.6287,4.6111,4.6287,405600.0
2011-12-14 10:50:00,5.27,5.27,5.25,5.25,331200.0,4.6287,4.6287,4.6111,4.6111,331200.0
2011-12-14 11:00:00,5.25,5.26,5.24,5.24,104000.0,4.6111,4.6199,4.6023,4.6023,104000.0
2011-12-14 11:10:00,5.24,5.25,5.23,5.23,185600.0,4.6023,4.6111,4.5936,4.5936,185600.0
2011-12-14 11:20:00,5.23,5.24,5.22,5.23,145600.0,4.5936,4.6023,4.5848,4.5936,145600.0
2011-12-14 11:30:00,5.23,5.24,5.22,5.22,224000.0,4.5936,4.6023,4.5848,4.5848,224000.0
2011-12-14 11:40:00,5.22,5.24,5.22,5.23,263200.0,4.5848,4.6023,4.5848,4.5936,263200.0
2011-12-14 11:50:00,5.23,5.23,5.21,5.21,182400.0,4.5936,4.5936,4.576,4.576,182400.0
2011-12-14 12:00:00,5.21,5.23,5.21,5.23,145600.0,4.576,4.5936,4.576,4.5936,145600.0
2011-12-14 12:10:00,5.23,5.26,5.23,5.26,196000.0,4.5936,4.6199,4.5936,4.6199,196000.0
2011-12-14 12:20:00,5.26,5.26,5.24,5.24,104000.0,4.6199,4.6199,4.6023,4.6023,104000.0
2011-12-14 12:30:00,5.24,5.26,5.24,5.24,188000.0,4.6023,4.6199,4.6023,4.6023,188000.0
2011-12-14 12:40:00,5.25,5.26,5.24,5.25,220800.0,4.6111,4.6199,4.6023,4.6111,220800.0
2011-12-14 12:50:00,5.25,5.25,5.25,5.25,110400.0,4.6111,4.6111,4.6111,4.6111,110400.0
2011-12-14 13:00:00,5.25,5.26,5.24,5.25,179200.0,4.6111,4.6199,4.6023,4.6111,179200.0
2011-12-14 13:10:00,5.25,5.26,5.25,5.26,257600.0,4.6111,4.6199,4.6111,4.6199,257600.0
2011-12-14 13:20:00,5.26,5.27,5.25,5.26,176800.0,4.6199,4.6287,4.6111,4.6199,176800.0
2011-12-14 13:30:00,5.27,5.27,5.26,5.26,361600.0,4.6287,4.6287,4.6199,4.6199,361600.0
2011-12-14 13:40:00,5.26,5.26,5.26,5.26,170400.0,4.6199,4.6199,4.6199,4.6199,170400.0
2011-12-14 13:50:00,5.25,5.25,5.24,5.24,228000.0,4.6111,4.6111,4.6023,4.6023,228000.0
2011-12-14 14:00:00,5.24,5.25,5.23,5.23,114400.0,4.6023,4.6111,4.5936,4.5936,114400.0
2011-12-14 14:10:00,5.23,5.25,5.22,5.24,186400.0,4.5936,4.6111,4.5848,4.6023,186400.0
2011-12-14 14:20:00,5.24,5.25,5.23,5.24,199200.0,4.6023,4.6111,4.5936,4.6023,199200.0
2011-12-14 14:30:00,5.24,5.24,5.22,5.22,214400.0,4.6023,4.6023,4.5848,4.5848,214400.0
2011-12-14 14:40:00,5.22,5.24,5.22,5.23,186400.0,4.5848,4.6023,4.5848,4.5936,186400.0
2011-12-14 14:50:00,5.23,5.23,5.21,5.22,186400.0,4.5936,4.5936,4.576,4.5848,186400.0
2011-12-14 15:00:00,5.22,5.22,5.2,5.21,247200.0,4.5848,4.5848,4.5672,4.576,247200.0
2011-12-14 15:10:00,5.21,5.24,5.21,5.23,360000.0,4.576,4.6023,4.576,4.5936,360000.0
2011-12-14 15:20:00,5.22,5.23,5.21,5.23,366400.0,4.5848,4.5936,4.576,4.5936,366400.0
2011-12-14 15:30:00,5.23,5.24,5.21,5.22,433600.0,4.5936,4.6023,4.576,4.5848,433600.0
2011-12-14 15:40:00,5.22,5.24,5.21,5.24,376000.0,4.5848,4.6023,4.576,4.6023,376000.0
2011-12-14 15:50:00,5.24,5.24,5.22,5.23,656000.0,4.6023,4.6023,4.5848,4.5936,656000.0
2011-12-15 09:30:00,5.3,5.31,5.27,5.29,404000.0,4.655,4.6638,4.6287,4.6463,404000.0
2011-12-15 09:40:00,5.29,5.3,5.25,5.27,1096800.0,4.6463,4.655,4.6111,4.6287,1096800.0
2011-12-15 09:50:00,5.27,5.28,5.23,5.23,752000.0,4.6287,4.6375,4.5936,4.5936,752000.0
2011-12-15 10:00:00,5.23,5.24,5.22,5.23,224800.0,4.5936,4.6023,4.5848,4.5936,224800.0
2011-12-15 10:10:00,5.23,5.23,5.22,5.22,196000.0,4.5936,4.5936,4.5848,4.5848,196000.0
2011-12-15 10:20:00,5.22,5.24,5.22,5.23,161600.0,4.5848,4.6023,4.5848,4.5936,161600.0
2011-12-15 10:30:00,5.23,5.23,5.21,5.21,128000.0,4.5936,4.5936,4.576,4.576,128000.0
2011-12-15 10:40:00,5.21,5.23,5.2,5.22,400000.0,4.576,4.5936,4.5672,4.5848,400000.0
2011-12-15 10:50:00,5.21,5.23,5.21,5.22,164000.0,4.576,4.5936,4.576,4.5848,164000.0
2011-12-15 11:00:00,5.22,5.23,5.21,5.21,124000.0,4.5848,4.5936,4.576,4.576,124000.0
2011-12-15 11:10:00,5.21,5.22,5.21,5.21,207200.0,4.576,4.5848,4.576,4.576,207200.0
2011-12-15 11:20:00,5.21,5.23,5.21,5.22,304000.0,4.576,4.5936,4.576,4.5848,304000.0
2011-12-15 11:30:00,5.22,5.23,5.21,5.21,272000.0,4.5848,4.5936,4.576,4.576,272000.0
2011-12-15 11:40:00,5.21,5.22,5.21,5.21,244800.0,4.576,4.5848,4.576,4.576,244800.0
2011-12-15 11:50:00,5.21,5.21,5.19,5.21,323200.0,4.576,4.576,4.5584,4.576,323200.0
2011-12-15 12:00:00,5.2,5.22,5.2,5.21,233600.0,4.5672,4.5848,4.5672,4.576,233600.0
2011-12-15 12:10:00,5.21,5.21,5.2,5.21,244800.0,4.576,4.576,4.5672,4.576,244800.0
2011-12-15 12:20:00,5.21,5.22,5.21,5.21,244800.0,4.576,4.5848,4.576,4.576,244800.0
2011-12-15 12:30:00,5.22,5.22,5.21,5.22,127200.0,4.5848,4.5848,4.576,4.5848,127200.0
2011-12-15 12:40:00,5.22,5.22,5.21,5.22,171200.0,4.5848,4.5848,4.576,4.5848,171200.0
2011-12-15 12:50:00,5.22,5.22,5.21,5.21,130400.0,4.5848,4.5848,4.576,4.576,130400.0
2011-12-15 13:00:00,5.21,5.22,5.21,5.22,164000.0,4.576,4.5848,4.576,4.5848,164000.0
2011-12-15 13:10:00,5.22,5.23,5.21,5.22,100000.0,4.5848,4.5936,4.576,4.5848,100000.0
2011-12-15 13:20:00,5.22,5.23,5.22,5.22,281600.0,4.5848,4.5936,4.5848,4.5848,281600.0
2011-12-15 13:30:00,5.22,5.23,5.21,5.21,268000.0,4.5848,4.5936,4.576,4.576,268000.0
2011-12-15 13:40:00,5.21,5.25,5.21,5.25,1232800.0,4.576,4.6111,4.576,4.6111,1232800.0
2011-12-15 13:50:00,5.25,5.25,5.24,5.24,387200.0,4.6111,4.6111,4.6023,4.6023,387200.0
2011-12-15 14:00:00,5.24,5.25,5.23,5.24,134400.0,4.6023,4.6111,4.5936,4.6023,134400.0
2011-12-15 14:10:00,5.24,5.25,5.23,5.24,156000.0,4.6023,4.6111,4.5936,4.6023,156000.0
2011-12-15 14:20:00,5.24,5.24,5.22,5.22,140800.0,4.6023,4.6023,4.5848,4.5848,140800.0
2011-12-15 14:30:00,5.22,5.22,5.21,5.22,123200.0,4.5848,4.5848,4.576,4.5848,123200.0
2011-12-15 14:40:00,5.22,5.22,5.19,5.2,151200.0,4.5848,4.5848,4.5584,4.5672,151200.0
2011-12-15 14:50:00,5.2,5.2,5.19,5.2,184800.0,4.5672,4.5672,4.5584,4.5672,184800.0
2011-12-15 15:00:00,5.2,5.22,5.2,5.21,223200.0,4.5672,4.5848,4.5672,4.576,223200.0
2011-12-15 15:10:00,5.21,5.23,5.21,5.23,232000.0,4.576,4.5936,4.576,4.5936,232000.0
2011-12-15 15:20:00,5.23,5.23,5.21,5.22,438400.0,4.5936,4.5936,4.576,4.5848,438400.0
2011-12-15 15:30:00,5.22,5.22,5.21,5.22,440800.0,4.5848,4.5848,4.576,4.5848,440800.0
2011-12-15 15:40:00,5.22,5.22,5.2,5.21,612000.0,4.5848,4.5848,4.5672,4.576,612000.0
2011-12-15 15:50:00,5.21,5.21,5.2,5.21,993600.0,4.576,4.576,4.5672,4.576,993600.0
2011-12-16 09:30:00,5.25,5.27,5.24,5.27,1475200.0,4.6111,4.6287,4.6023,4.6287,1475200.0
2011-12-16 09:40:00,5.27,5.28,5.24,5.24,246400.0,4.6287,4.6375,4.6023,4.6023,246400.0
2011-12-16 09:50:00,5.25,5.27,5.24,5.26,300000.0,4.6111,4.6287,4.6023,4.6199,300000.0
2011-12-16 10:00:00,5.26,5.3,5.26,5.29,426400.0,4.6199,4.655,4.6199,4.6463,426400.0
2011-12-16 10:10:00,5.3,5.31,5.29,5.31,699200.0,4.655,4.6638,4.6463,4.6638,699200.0
2011-12-16 10:20:00,5.31,5.31,5.3,5.3,224800.0,4.6638,4.6638,4.655,4.655,224800.0
2011-12-16 10:30:00,5.3,5.31,5.3,5.3,185600.0,4.655,4.6638,4.655,4.655,185600.0
2011-12-16 10:40:00,5.3,5.31,5.3,5.3,222400.0,4.655,4.6638,4.655,4.655,222400.0
2011-12-16 10:50:00,5.3,5.31,5.3,5.3,212000.0,4.655,4.6638,4.655,4.655,212000.0
2011-12-16 11:00:00,5.3,5.31,5.3,5.3,312000.0,4.655,4.6638,4.655,4.655,312000.0
2011-12-16 11:10:00,5.3,5.3,5.3,5.3,190400.0,4.655,4.655,4.655,4.655,190400.0
2011-12-16 11:20:00,5.3,5.3,5.3,5.3,222400.0,4.655,4.655,4.655,4.655,222400.0
2011-12-16 11:30:00,5.3,5.3,5.3,5.3,432000.0,4.655,4.655,4.655,4.655,432000.0
2011-12-16 11:40:00,5.3,5.3,5.29,5.3,330400.0,4.655,4.655,4.6463,4.655,330400.0
2011-12-16 11:50:00,5.3,5.3,5.27,5.27,261600.0,4.655,4.655,4.6287,4.6287,261600.0
2011-12-16 12:00:00,5.27,5.27,5.24,5.25,403200.0,4.6287,4.6287,4.6023,4.6111,403200.0
2011-12-16 12:10:00,5.25,5.25,5.24,5.24,178400.0,4.6111,4.6111,4.6023,4.6023,178400.0
2011-12-16 12:20:00,5.24,5.24,5.22,5.22,168800.0,4.6023,4.6023,4.5848,4.5848,168800.0
2011-12-16 12:30:00,5.22,5.22,5.2,5.21,227200.0,4.5848,4.5848,4.5672,4.576,227200.0
2011-12-16 12:40:00,5.2,5.21,5.19,5.2,222400.0,4.5672,4.576,4.5584,4.5672,222400.0
2011-12-16 12:50:00,5.2,5.21,5.2,5.2,496000.0,4.5672,4.576,4.5672,4.5672,496000.0
2011-12-16 13:00:00,5.2,5.21,5.19,5.2,282400.0,4.5672,4.576,4.5584,4.5672,282400.0
2011-12-16 13:10:00,5.19,5.2,5.19,5.19,270400.0,4.5584,4.5672,4.5584,4.5584,270400.0
2011-12-16 13:20:00,5.19,5.2,5.19,5.19,194400.0,4.5584,4.5672,4.5584,4.5584,194400.0
2011-12-16 13:30:00,5.19,5.2,5.18,5.19,231200.0,4.5584,4.5672,4.5496,4.5584,231200.0
2011-12-16 13:40:00,5.19,5.2,5.18,5.2,220000.0,4.5584,4.5672,4.5496,4.5672,220000.0
2011-12-16 13:50:00,5.2,5.2,5.18,5.18,188000.0,4.5672,4.5672,4.5496,4.5496,188000.0
2011-12-16 14:00:00,5.18,5.2,5.18,5.18,237600.0,4.5496,4.5672,4.5496,4.5496,237600.0
2011-12-16 14:10:00,5.18,5.18,5.17,5.18,189600.0,4.5496,4.5496,4.5409,4.5496,189600.0
2011-12-16 14:20:00,5.18,5.18,5.16,5.17,352000.0,4.5496,4.5496,4.5321,4.5409,352000.0
2011-12-16 14:30:00,5.17,5.19,5.16,5.19,257600.0,4.5409,4.5584,4.5321,4.5584,257600.0
2011-12-16 14:40:00,5.19,5.19,5.18,5.19,182400.0,4.5584,4.5584,4.5496,4.5584,182400.0
2011-12-16 14:50:00,5.19,5.19,5.18,5.19,170400.0,4.5584,4.5584,4.5496,4.5584,170400.0
2011-12-16 15:00:00,5.18,5.19,5.18,5.18,240000.0,4.5496,4.5584,4.5496,4.5496,240000.0
2011-12-16 15:10:00,5.18,5.19,5.18,5.19,290400.0,4.5496,4.5584,4.5496,4.5584,290400.0
2011-12-16 15:20:00,5.19,5.19,5.18,5.18,507200.0,4.5584,4.5584,4.5496,4.5496,507200.0
2011-12-16 15:30:00,5.18,5.19,5.18,5.18,392800.0,4.5496,4.5584,4.5496,4.5496,392800.0
2011-12-16 15:40:00,5.18,5.21,5.18,5.21,832800.0,4.5496,4.576,4.5496,4.576,832800.0
2011-12-16 15:50:00,5.21,5.22,5.2,5.2,1825600.0,4.576,4.5848,4.5672,4.5672,1825600.0
2011-12-19 09:30:00,5.25,5.25,5.21,5.22,220000.0,4.6111,4.6111,4.576,4.5848,220000.0
2011-12-19 09:40:00,5.24,5.26,5.21,5.22,148800.0,4.6023,4.6199,4.576,4.5848,148800.0
2011-12-19 09:50:00,5.21,5.22,5.2,5.22,258400.0,4.576,4.5848,4.5672,4.5848,258400.0
2011-12-19 10:00:00,5.22,5.22,5.2,5.21,152000.0,4.5848,4.5848,4.5672,4.576,152000.0
2011-12-19 10:10:00,5.21,5.22,5.2,5.21,189600.0,4.576,4.5848,4.5672,4.576,189600.0
2011-12-19 10:20:00,5.21,5.22,5.2,5.21,92000.0,4.576,4.5848,4.5672,4.576,92000.0
2011-12-19 10:30:00,5.21,5.23,5.21,5.23,109600.0,4.576,4.5936,4.576,4.5936,109600.0
2011-12-19 10:40:00,5.23,5.23,5.2,5.2,196800.0,4.5936,4.5936,4.5672,4.5672,196800.0
2011-12-19 10:50:00,5.2,5.2,5.18,5.18,149600.0,4.5672,4.5672,4.5496,4.5496,149600.0
2011-12-19 11:00:00,5.19,5.19,5.16,5.16,212000.0,4.5584,4.5584,4.5321,4.5321,212000.0
2011-12-19 11:10:00,5.16,5.17,5.15,5.16,331200.0,4.5321,4.5409,4.5233,4.5321,331200.0
2011-12-19 11:20:00,5.16,5.17,5.15,5.17,54400.0,4.5321,4.5409,4.5233,4.5409,54400.0
2011-12-19 11:30:00,5.17,5.17,5.16,5.16,476000.0,4.5409,4.5409,4.5321,4.5321,476000.0
2011-12-19 11:40:00,5.16,5.16,5.14,5.15,93600.0,4.5321,4.5321,4.5145,4.5233,93600.0
2011-12-19 11:50:00,5.15,5.15,5.14,5.15,225600.0,4.5233,4.5233,4.5145,4.5233,225600.0
2011-12-19 12:00:00,5.15,5.16,5.15,5.16,68000.0,4.5233,4.5321,4.5233,4.5321,68000.0
2011-12-19 12:10:00,5.16,5.17,5.16,5.17,109600.0,4.5321,4.5409,4.5321,4.5409,109600.0
2011-12-19 12:20:00,5.17,5.18,5.17,5.18,78400.0,4.5409,4.5496,4.5409,4.5496,78400.0
2011-12-19 12:30:00,5.18,5.18,5.17,5.18,140000.0,4.5496,4.5496,4.5409,4.5496,140000.0
2011-12-19 12:40:00,5.18,5.18,5.17,5.18,101600.0,4.5496,4.5496,4.5409,4.5496,101600.0
2011-12-19 12:50:00,5.18,5.18,5.17,5.18,156800.0,4.5496,4.5496,4.5409,4.5496,156800.0
2011-12-19 13:00:00,5.18,5.18,5.18,5.18,73600.0,4.5496,4.5496,4.5496,4.5496,73600.0
2011-12-19 13:10:00,5.18,5.18,5.17,5.17,256800.0,4.5496,4.5496,4.5409,4.5409,256800.0
2011-12-19 13:20:00,5.17,5.18,5.17,5.17,144000.0,4.5409,4.5496,4.5409,4.5409,144000.0
2011-12-19 13:30:00,5.17,5.17,5.16,5.16,89600.0,4.5409,4.5409,4.5321,4.5321,89600.0
2011-12-19 13:40:00,5.16,5.17,5.16,5.17,166400.0,4.5321,4.5409,4.5321,4.5409,166400.0
2011-12-19 13:50:00,5.17,5.18,5.17,5.17,184000.0,4.5409,4.5496,4.5409,4.5409,184000.0
2011-12-19 14:00:00,5.17,5.18,5.16,5.16,145600.0,4.5409,4.5496,4.5321,4.5321,145600.0
2011-12-19 14:10:00,5.16,5.16,5.15,5.15,166400.0,4.5321,4.5321,4.5233,4.5233,166400.0
2011-12-19 14:20:00,5.15,5.16,5.15,5.16,112800.0,4.5233,4.5321,4.5233,4.5321,112800.0
2011-12-19 14:30:00,5.16,5.16,5.15,5.16,116000.0,4.5321,4.5321,4.5233,4.5321,116000.0
2011-12-19 14:40:00,5.16,5.17,5.16,5.17,264800.0,4.5321,4.5409,4.5321,4.5409,264800.0
2011-12-19 14:50:00,5.17,5.18,5.16,5.18,199200.0,4.5409,4.5496,4.5321,4.5496,199200.0
2011-12-19 15:00:00,5.18,5.18,5.13,5.14,377600.0,4.5496,4.5496,4.5057,4.5145,377600.0
2011-12-19 15:10:00,5.14,5.14,5.13,5.14,218400.0,4.5145,4.5145,4.5057,4.5145,218400.0
2011-12-19 15:20:00,5.14,5.14,5.13,5.13,248800.0,4.5145,4.5145,4.5057,4.5057,248800.0
2011-12-19 15:30:00,5.13,5.14,5.13,5.14,412800.0,4.5057,4.5145,4.5057,4.5145,412800.0
2011-12-19 15:40:00,5.14,5.14,5.13,5.13,820800.0,4.5145,4.5145,4.5057,4.5057,820800.0
2011-12-19 15:50:00,5.13,5.14,5.12,5.14,1110400.0,4.5057,4.5145,4.497,4.5145,1110400.0
2011-12-20 09:30:00,5.25,5.33,5.25,5.33,319200.0,4.6111,4.6814,4.6111,4.6814,319200.0
2011-12-20 09:40:00,5.33,5.35,5.32,5.35,700800.0,4.6814,4.699,4.6726,4.699,700800.0
2011-12-20 09:50:00,5.35,5.36,5.34,5.35,488000.0,4.699,4.7077,4.6902,4.699,488000.0
2011-12-20 10:00:00,5.35,5.36,5.34,5.35,511200.0,4.699,4.7077,4.6902,4.699,511200.0
2011-12-20 10:10:00,5.35,5.35,5.34,5.34,516000.0,4.699,4.699,4.6902,4.6902,516000.0
2011-12-20 10:20:00,5.34,5.35,5.34,5.35,346400.0,4.6902,4.699,4.6902,4.699,346400.0
2011-12-20 10:30:00,5.35,5.35,5.35,5.35,254400.0,4.699,4.699,4.699,4.699,254400.0
2011-12-20 10:40:00,5.35,5.35,5.35,5.35,208000.0,4.699,4.699,4.699,4.699,208000.0
2011-12-20 10:50:00,5.35,5.36,5.35,5.36,414400.0,4.699,4.7077,4.699,4.7077,414400.0
2011-12-20 11:00:00,5.36,5.38,5.36,5.37,197600.0,4.7077,4.7253,4.7077,4.7165,197600.0
2011-12-20 11:10:00,5.37,5.37,5.36,5.37,204800.0,4.7165,4.7165,4.7077,4.7165,204800.0
2011-12-20 11:20:00,5.37,5.38,5.37,5.37,110400.0,4.7165,4.7253,4.7165,4.7165,110400.0
2011-12-20 11:30:00,5.38,5.38,5.37,5.38,289600.0,4.7253,4.7253,4.7165,4.7253,289600.0
2011-12-20 11:40:00,5.38,5.39,5.38,5.39,187200.0,4.7253,4.7341,4.7253,4.7341,187200.0
2011-12-20 11:50:00,5.39,5.4,5.39,5.39,215200.0,4.7341,4.7429,4.7341,4.7341,215200.0
2011-12-20 12:00:00,5.39,5.39,5.37,5.37,175200.0,4.7341,4.7341,4.7165,4.7165,175200.0
2011-12-20 12:10:00,5.37,5.37,5.36,5.36,154400.0,4.7165,4.7165,4.7077,4.7077,154400.0
2011-12-20 12:20:00,5.36,5.38,5.36,5.37,208800.0,4.7077,4.7253,4.7077,4.7165,208800.0
2011-12-20 12:30:00,5.37,5.38,5.37,5.38,176000.0,4.7165,4.7253,4.7165,4.7253,176000.0
2011-12-20 12:40:00,5.38,5.38,5.38,5.38,134400.0,4.7253,4.7253,4.7253,4.7253,134400.0
2011-12-20 12:50:00,5.38,5.39,5.38,5.39,238400.0,4.7253,4.7341,4.7253,4.7341,238400.0
2011-12-20 13:00:00,5.39,5.41,5.39,5.41,243200.0,4.7341,4.7517,4.7341,4.7517,243200.0
2011-12-20 13:10:00,5.41,5.41,5.4,5.41,125600.0,4.7517,4.7517,4.7429,4.7517,125600.0
2011-12-20 13:20:00,5.4,5.41,5.4,5.4,143200.0,4.7429,4.7517,4.7429,4.7429,143200.0
2011-12-20 13:30:00,5.4,5.4,5.4,5.4,89600.0,4.7429,4.7429,4.7429,4.7429,89600.0
2011-12-20 13:40:00,5.4,5.4,5.4,5.4,114400.0,4.7429,4.7429,4.7429,4.7429,114400.0
2011-12-20 13:50:00,5.4,5.41,5.4,5.4,218400.0,4.7429,4.7517,4.7429,4.7429,218400.0
2011-12-20 14:00:00,5.4,5.41,5.4,5.41,747200.0,4.7429,4.7517,4.7429,4.7517,747200.0
2011-12-20 14:10:00,5.41,5.42,5.41,5.41,248800.0,4.7517,4.7604,4.7517,4.7517,248800.0
2011-12-20 14:20:00,5.42,5.43,5.41,5.42,160000.0,4.7604,4.7692,4.7517,4.7604,160000.0
2011-12-20 14:30:00,5.42,5.43,5.42,5.43,259200.0,4.7604,4.7692,4.7604,4.7692,259200.0
2011-12-20 14:40:00,5.42,5.44,5.42,5.44,278400.0,4.7604,4.778,4.7604,4.778,278400.0
2011-12-20 14:50:00,5.44,5.44,5.43,5.43,241600.0,4.778,4.778,4.7692,4.7692,241600.0
2011-12-20 15:00:00,5.43,5.45,5.43,5.45,463200.0,4.7692,4.7868,4.7692,4.7868,463200.0
2011-12-20 15:10:00,5.45,5.47,5.45,5.46,574400.0,4.7868,4.8044,4.7868,4.7956,574400.0
2011-12-20 15:20:00,5.46,5.48,5.45,5.48,979200.0,4.7956,4.8131,4.7868,4.8131,979200.0
2011-12-20 15:30:00,5.48,5.48,5.45,5.45,969600.0,4.8131,4.8131,4.7868,4.7868,969600.0
2011-12-20 15:40:00,5.45,5.47,5.45,5.47,1061600.0,4.7868,4.8044,4.7868,4.8044,1061600.0
2011-12-20 15:50:00,5.47,5.47,5.45,5.46,1373600.0,4.8044,4.8044,4.7868,4.7956,1373600.0
2011-12-21 09:30:00,5.56,5.57,5.47,5.5,677600.0,4.8834,4.8922,4.8044,4.8307,677600.0
2011-12-21 09:40:00,5.5,5.51,5.48,5.5,590400.0,4.8307,4.8395,4.8131,4.8307,590400.0
2011-12-21 09:50:00,5.5,5.52,5.49,5.5,294400.0,4.8307,4.8483,4.8219,4.8307,294400.0
2011-12-21 10:00:00,5.5,5.5,5.48,5.49,341600.0,4.8307,4.8307,4.8131,4.8219,341600.0
2011-12-21 10:10:00,5.49,5.51,5.49,5.5,329600.0,4.8219,4.8395,4.8219,4.8307,329600.0
2011-12-21 10:20:00,5.5,5.52,5.49,5.5,324000.0,4.8307,4.8483,4.8219,4.8307,324000.0
2011-12-21 10:30:00,5.5,5.53,5.5,5.53,502400.0,4.8307,4.8571,4.8307,4.8571,502400.0
2011-12-21 10:40:00,5.53,5.53,5.49,5.51,367200.0,4.8571,4.8571,4.8219,4.8395,367200.0
2011-12-21 10:50:00,5.51,5.51,5.48,5.48,316000.0,4.8395,4.8395,4.8131,4.8131,316000.0
2011-12-21 11:00:00,5.48,5.49,5.47,5.48,326400.0,4.8131,4.8219,4.8044,4.8131,326400.0
2011-12-21 11:10:00,5.48,5.49,5.46,5.48,348800.0,4.8131,4.8219,4.7956,4.8131,348800.0
2011-12-21 11:20:00,5.48,5.48,5.47,5.47,234400.0,4.8131,4.8131,4.8044,4.8044,234400.0
2011-12-21 11:30:00,5.47,5.48,5.46,5.47,453600.0,4.8044,4.8131,4.7956,4.8044,453600.0
2011-12-21 11:40:00,5.47,5.5,5.47,5.5,484800.0,4.8044,4.8307,4.8044,4.8307,484800.0
2011-12-21 11:50:00,5.5,5.5,5.48,5.49,272000.0,4.8307,4.8307,4.8131,4.8219,272000.0
2011-12-21 12:00:00,5.49,5.49,5.47,5.47,230400.0,4.8219,4.8219,4.8044,4.8044,230400.0
2011-12-21 12:10:00,5.47,5.47,5.45,5.46,332800.0,4.8044,4.8044,4.7868,4.7956,332800.0
2011-12-21 12:20:00,5.46,5.46,5.43,5.44,351200.0,4.7956,4.7956,4.7692,4.778,351200.0
2011-12-21 12:30:00,5.44,5.47,5.43,5.47,305600.0,4.778,4.8044,4.7692,4.8044,305600.0
2011-12-21 12:40:00,5.47,5.48,5.46,5.48,302400.0,4.8044,4.8131,4.7956,4.8131,302400.0
2011-12-21 12:50:00,5.47,5.48,5.47,5.48,168800.0,4.8044,4.8131,4.8044,4.8131,168800.0
2011-12-21 13:00:00,5.48,5.5,5.48,5.48,252800.0,4.8131,4.8307,4.8131,4.8131,252800.0
2011-12-21 13:10:00,5.48,5.49,5.48,5.48,216800.0,4.8131,4.8219,4.8131,4.8131,216800.0
2011-12-21 13:20:00,5.48,5.49,5.48,5.48,96800.0,4.8131,4.8219,4.8131,4.8131,96800.0
2011-12-21 13:30:00,5.48,5.48,5.46,5.48,179200.0,4.8131,4.8131,4.7956,4.8131,179200.0
2011-12-21 13:40:00,5.48,5.48,5.47,5.47,283200.0,4.8131,4.8131,4.8044,4.8044,283200.0
2011-12-21 13:50:00,5.47,5.5,5.47,5.48,237600.0,4.8044,4.8307,4.8044,4.8131,237600.0
2011-12-21 14:00:00,5.48,5.49,5.48,5.49,208000.0,4.8131,4.8219,4.8131,4.8219,208000.0
2011-12-21 14:10:00,5.49,5.49,5.48,5.48,308800.0,4.8219,4.8219,4.8131,4.8131,308800.0
2011-12-21 14:20:00,5.48,5.48,5.47,5.48,202400.0,4.8131,4.8131,4.8044,4.8131,202400.0
2011-12-21 14:30:00,5.48,5.49,5.46,5.49,301600.0,4.8131,4.8219,4.7956,4.8219,301600.0
2011-12-21 14:40:00,5.49,5.5,5.49,5.49,328800.0,4.8219,4.8307,4.8219,4.8219,328800.0
2011-12-21 14:50:00,5.49,5.49,5.48,5.48,196000.0,4.8219,4.8219,4.8131,4.8131,196000.0
2011-12-21 15:00:00,5.48,5.49,5.47,5.49,358400.0,4.8131,4.8219,4.8044,4.8219,358400.0
2011-12-21 15:10:00,5.49,5.5,5.48,5.5,407200.0,4.8219,4.8307,4.8131,4.8307,407200.0
2011-12-21 15:20:00,5.5,5.5,5.49,5.5,439200.0,4.8307,4.8307,4.8219,4.8307,439200.0
2011-12-21 15:30:00,5.5,5.52,5.5,5.52,654400.0,4.8307,4.8483,4.8307,4.8483,654400.0
2011-12-21 15:40:00,5.52,5.52,5.49,5.5,571200.0,4.8483,4.8483,4.8219,4.8307,571200.0
2011-12-21 15:50:00,5.5,5.51,5.49,5.51,839200.0,4.8307,4.8395,4.8219,4.8395,839200.0
2011-12-22 09:30:00,5.54,5.59,5.51,5.59,171200.0,4.8658,4.9098,4.8395,4.9098,171200.0
2011-12-22 09:40:00,5.59,5.62,5.58,5.62,534400.0,4.9098,4.9361,4.901,4.9361,534400.0
2011-12-22 09:50:00,5.62,5.62,5.59,5.61,207200.0,4.9361,4.9361,4.9098,4.9273,207200.0
2011-12-22 10:00:00,5.61,5.63,5.61,5.63,290400.0,4.9273,4.9449,4.9273,4.9449,290400.0
2011-12-22 10:10:00,5.63,5.64,5.62,5.63,225600.0,4.9449,4.9537,4.9361,4.9449,225600.0
2011-12-22 10:20:00,5.63,5.63,5.61,5.62,195200.0,4.9449,4.9449,4.9273,4.9361,195200.0
2011-12-22 10:30:00,5.62,5.62,5.6,5.61,247200.0,4.9361,4.9361,4.9185,4.9273,247200.0
2011-12-22 10:40:00,5.61,5.61,5.59,5.6,235200.0,4.9273,4.9273,4.9098,4.9185,235200.0
2011-12-22 10:50:00,5.6,5.62,5.6,5.61,318400.0,4.9185,4.9361,4.9185,4.9273,318400.0
2011-12-22 11:00:00,5.61,5.62,5.6,5.62,379200.0,4.9273,4.9361,4.9185,4.9361,379200.0
2011-12-22 11:10:00,5.62,5.63,5.62,5.62,197600.0,4.9361,4.9449,4.9361,4.9361,197600.0
2011-12-22 11:20:00,5.62,5.64,5.61,5.62,298400.0,4.9361,4.9537,4.9273,4.9361,298400.0
2011-12-22 11:30:00,5.62,5.63,5.61,5.63,125600.0,4.9361,4.9449,4.9273,4.9449,125600.0
2011-12-22 11:40:00,5.63,5.66,5.63,5.64,219200.0,4.9449,4.9712,4.9449,4.9537,219200.0
2011-12-22 11:50:00,5.64,5.64,5.63,5.63,324000.0,4.9537,4.9537,4.9449,4.9449,324000.0
2011-12-22 12:00:00,5.63,5.63,5.62,5.63,116000.0,4.9449,4.9449,4.9361,4.9449,116000.0
2011-12-22 12:10:00,5.63,5.63,5.63,5.63,116000.0,4.9449,4.9449,4.9449,4.9449,116000.0
2011-12-22 12:20:00,5.63,5.66,5.63,5.66,253600.0,4.9449,4.9712,4.9449,4.9712,253600.0
2011-12-22 12:30:00,5.66,5.66,5.64,5.66,234400.0,4.9712,4.9712,4.9537,4.9712,234400.0
2011-12-22 12:40:00,5.66,5.66,5.64,5.64,61600.0,4.9712,4.9712,4.9537,4.9537,61600.0
2011-12-22 12:50:00,5.64,5.65,5.64,5.64,60800.0,4.9537,4.9625,4.9537,4.9537,60800.0
2011-12-22 13:00:00,5.64,5.64,5.63,5.64,67200.0,4.9537,4.9537,4.9449,4.9537,67200.0
2011-12-22 13:10:00,5.64,5.65,5.64,5.65,64000.0,4.9537,4.9625,4.9537,4.9625,64000.0
2011-12-22 13:20:00,5.65,5.66,5.63,5.65,165600.0,4.9625,4.9712,4.9449,4.9625,165600.0
2011-12-22 13:30:00,5.65,5.66,5.65,5.65,56800.0,4.9625,4.9712,4.9625,4.9625,56800.0
2011-12-22 13:40:00,5.65,5.65,5.65,5.65,49600.0,4.9625,4.9625,4.9625,4.9625,49600.0
2011-12-22 13:50:00,5.65,5.66,5.65,5.66,110400.0,4.9625,4.9712,4.9625,4.9712,110400.0
2011-12-22 14:00:00,5.65,5.65,5.64,5.65,165600.0,4.9625,4.9625,4.9537,4.9625,165600.0
2011-12-22 14:10:00,5.65,5.65,5.64,5.65,156000.0,4.9625,4.9625,4.9537,4.9625,156000.0
2011-12-22 14:20:00,5.65,5.66,5.65,5.66,142400.0,4.9625,4.9712,4.9625,4.9712,142400.0
2011-12-22 14:30:00,5.66,5.66,5.65,5.65,187200.0,4.9712,4.9712,4.9625,4.9625,187200.0
2011-12-22 14:40:00,5.65,5.65,5.64,5.64,174400.0,4.9625,4.9625,4.9537,4.9537,174400.0
2011-12-22 14:50:00,5.64,5.64,5.63,5.64,151200.0,4.9537,4.9537,4.9449,4.9537,151200.0
2011-12-22 15:00:00,5.64,5.64,5.63,5.64,608000.0,4.9537,4.9537,4.9449,4.9537,608000.0
2011-12-22 15:10:00,5.64,5.64,5.63,5.64,179200.0,4.9537,4.9537,4.9449,4.9537,179200.0
2011-12-22 15:20:00,5.64,5.65,5.64,5.65,220000.0,4.9537,4.9625,4.9537,4.9625,220000.0
2011-12-22 15:30:00,5.65,5.65,5.64,5.64,331200.0,4.9625,4.9625,4.9537,4.9537,331200.0
2011-12-22 15:40:00,5.64,5.64,5.63,5.63,484000.0,4.9537,4.9537,4.9449,4.9449,484000.0
2011-12-22 15:50:00,5.63,5.64,5.62,5.63,1458400.0,4.9449,4.9537,4.9361,4.9449,1458400.0
2011-12-23 09:30:00,5.64,5.66,5.62,5.65,159200.0,4.9537,4.9712,4.9361,4.9625,159200.0
2011-12-23 09:40:00,5.65,5.65,5.64,5.64,78400.0,4.9625,4.9625,4.9537,4.9537,78400.0
2011-12-23 09:50:00,5.64,5.67,5.64,5.66,59200.0,4.9537,4.98,4.9537,4.9712,59200.0
2011-12-23 10:00:00,5.66,5.66,5.65,5.66,140800.0,4.9712,4.9712,4.9625,4.9712,140800.0
2011-12-23 10:10:00,5.66,5.67,5.65,5.65,140800.0,4.9712,4.98,4.9625,4.9625,140800.0
2011-12-23 10:20:00,5.65,5.66,5.65,5.66,95200.0,4.9625,4.9712,4.9625,4.9712,95200.0
2011-12-23 10:30:00,5.66,5.67,5.66,5.67,60800.0,4.9712,4.98,4.9712,4.98,60800.0
2011-12-23 10:40:00,5.67,5.67,5.66,5.66,51200.0,4.98,4.98,4.9712,4.9712,51200.0
2011-12-23 10:50:00,5.67,5.67,5.67,5.67,74400.0,4.98,4.98,4.98,4.98,74400.0
2011-12-23 11:00:00,5.67,5.68,5.67,5.68,115200.0,4.98,4.9888,4.98,4.9888,115200.0
2011-12-23 11:10:00,5.68,5.69,5.68,5.69,128800.0,4.9888,4.9976,4.9888,4.9976,128800.0
2011-12-23 11:20:00,5.69,5.69,5.68,5.69,124000.0,4.9976,4.9976,4.9888,4.9976,124000.0
2011-12-23 11:30:00,5.69,5.7,5.69,5.7,76800.0,4.9976,5.0064,4.9976,5.0064,76800.0
2011-12-23 11:40:00,5.7,5.7,5.7,5.7,108000.0,5.0064,5.0064,5.0064,5.0064,108000.0
2011-12-23 11:50:00,5.7,5.7,5.7,5.7,58400.0,5.0064,5.0064,5.0064,5.0064,58400.0
2011-12-23 12:00:00,5.7,5.72,5.7,5.71,153600.0,5.0064,5.0239,5.0064,5.0152,153600.0
2011-12-23 12:10:00,5.71,5.72,5.71,5.72,117600.0,5.0152,5.0239,5.0152,5.0239,117600.0
2011-12-23 12:20:00,5.72,5.72,5.71,5.71,198400.0,5.0239,5.0239,5.0152,5.0152,198400.0
2011-12-23 12:30:00,5.71,5.72,5.71,5.71,194400.0,5.0152,5.0239,5.0152,5.0152,194400.0
2011-12-23 12:40:00,5.71,5.72,5.71,5.72,69600.0,5.0152,5.0239,5.0152,5.0239,69600.0
2011-12-23 12:50:00,5.72,5.72,5.72,5.72,48800.0,5.0239,5.0239,5.0239,5.0239,48800.0
2011-12-23 13:00:00,5.72,5.72,5.71,5.71,83200.0,5.0239,5.0239,5.0152,5.0152,83200.0
2011-12-23 13:10:00,5.71,5.71,5.71,5.71,52800.0,5.0152,5.0152,5.0152,5.0152,52800.0
2011-12-23 13:20:00,5.71,5.72,5.71,5.72,92800.0,5.0152,5.0239,5.0152,5.0239,92800.0
2011-12-23 13:30:00,5.72,5.72,5.71,5.71,84000.0,5.0239,5.0239,5.0152,5.0152,84000.0
2011-12-23 13:40:00,5.71,5.72,5.71,5.71,57600.0,5.0152,5.0239,5.0152,5.0152,57600.0
2011-12-23 13:50:00,5.71,5.72,5.71,5.72,99200.0,5.0152,5.0239,5.0152,5.0239,99200.0
2011-12-23 14:00:00,5.72,5.72,5.71,5.71,176000.0,5.0239,5.0239,5.0152,5.0152,176000.0
2011-12-23 14:10:00,5.72,5.72,5.71,5.71,116000.0,5.0239,5.0239,5.0152,5.0152,116000.0
2011-12-23 14:20:00,5.71,5.71,5.71,5.71,78400.0,5.0152,5.0152,5.0152,5.0152,78400.0
2011-12-23 14:30:00,5.71,5.71,5.71,5.71,64800.0,5.0152,5.0152,5.0152,5.0152,64800.0
2011-12-23 14:40:00,5.71,5.71,5.71,5.71,87200.0,5.0152,5.0152,5.0152,5.0152,87200.0
2011-12-23 14:50:00,5.71,5.71,5.7,5.7,96800.0,5.0152,5.0152,5.0064,5.0064,96800.0
2011-12-23 15:00:00,5.71,5.71,5.7,5.71,93600.0,5.0152,5.0152,5.0064,5.0152,93600.0
2011-12-23 15:10:00,5.71,5.71,5.7,5.7,141600.0,5.0152,5.0152,5.0064,5.0064,141600.0
2011-12-23 15:20:00,5.7,5.7,5.7,5.7,388800.0,5.0064,5.0064,5.0064,5.0064,388800.0
2011-12-23 15:30:00,5.7,5.71,5.7,5.7,152000.0,5.0064,5.0152,5.0064,5.0064,152000.0
2011-12-23 15:40:00,5.7,5.71,5.7,5.71,288000.0,5.0064,5.0152,5.0064,5.0152,288000.0
2011-12-23 15:50:00,5.71,5.72,5.7,5.71,372000.0,5.0152,5.0239,5.0064,5.0152,372000.0
2011-12-27 09:30:00,5.7,5.7,5.66,5.69,232000.0,5.0064,5.0064,4.9712,4.9976,232000.0
2011-12-27 09:40:00,5.7,5.72,5.7,5.72,48000.0,5.0064,5.0239,5.0064,5.0239,48000.0
2011-12-27 09:50:00,5.72,5.73,5.72,5.73,65600.0,5.0239,5.0327,5.0239,5.0327,65600.0
2011-12-27 10:00:00,5.73,5.75,5.73,5.74,115200.0,5.0327,5.0503,5.0327,5.0415,115200.0
2011-12-27 10:10:00,5.74,5.75,5.74,5.75,159200.0,5.0415,5.0503,5.0415,5.0503,159200.0
2011-12-27 10:20:00,5.74,5.74,5.73,5.73,138400.0,5.0415,5.0415,5.0327,5.0327,138400.0
2011-12-27 10:30:00,5.73,5.73,5.73,5.73,48800.0,5.0327,5.0327,5.0327,5.0327,48800.0
2011-12-27 10:40:00,5.73,5.73,5.72,5.72,38400.0,5.0327,5.0327,5.0239,5.0239,38400.0
2011-12-27 10:50:00,5.72,5.72,5.7,5.7,35200.0,5.0239,5.0239,5.0064,5.0064,35200.0
2011-12-27 11:00:00,5.7,5.71,5.7,5.71,212000.0,5.0064,5.0152,5.0064,5.0152,212000.0
2011-12-27 11:10:00,5.71,5.73,5.7,5.72,108000.0,5.0152,5.0327,5.0064,5.0239,108000.0
2011-12-27 11:20:00,5.72,5.74,5.72,5.74,114400.0,5.0239,5.0415,5.0239,5.0415,114400.0
2011-12-27 11:30:00,5.74,5.74,5.73,5.73,101600.0,5.0415,5.0415,5.0327,5.0327,101600.0
2011-12-27 11:40:00,5.73,5.73,5.72,5.72,44800.0,5.0327,5.0327,5.0239,5.0239,44800.0
2011-12-27 11:50:00,5.73,5.73,5.72,5.73,88800.0,5.0327,5.0327,5.0239,5.0327,88800.0
2011-12-27 12:00:00,5.73,5.73,5.72,5.73,96000.0,5.0327,5.0327,5.0239,5.0327,96000.0
2011-12-27 12:10:00,5.73,5.74,5.73,5.74,134400.0,5.0327,5.0415,5.0327,5.0415,134400.0
2011-12-27 12:20:00,5.74,5.75,5.74,5.75,13600.0,5.0415,5.0503,5.0415,5.0503,13600.0
2011-12-27 12:30:00,5.75,5.75,5.75,5.75,46400.0,5.0503,5.0503,5.0503,5.0503,46400.0
2011-12-27 12:40:00,5.75,5.76,5.75,5.75,86400.0,5.0503,5.0591,5.0503,5.0503,86400.0
2011-12-27 12:50:00,5.75,5.75,5.75,5.75,29600.0,5.0503,5.0503,5.0503,5.0503,29600.0
2011-12-27 13:00:00,5.75,5.75,5.74,5.75,44000.0,5.0503,5.0503,5.0415,5.0503,44000.0
2011-12-27 13:10:00,5.74,5.75,5.74,5.74,102400.0,5.0415,5.0503,5.0415,5.0415,102400.0
2011-12-27 13:20:00,5.74,5.74,5.73,5.73,29600.0,5.0415,5.0415,5.0327,5.0327,29600.0
2011-12-27 13:30:00,5.73,5.74,5.73,5.73,75200.0,5.0327,5.0415,5.0327,5.0327,75200.0
2011-12-27 13:40:00,5.73,5.74,5.73,5.74,19200.0,5.0327,5.0415,5.0327,5.0415,19200.0
2011-12-27 13:50:00,5.74,5.74,5.74,5.74,28000.0,5.0415,5.0415,5.0415,5.0415,28000.0
2011-12-27 14:00:00,5.74,5.74,5.74,5.74,33600.0,5.0415,5.0415,5.0415,5.0415,33600.0
2011-12-27 14:10:00,5.74,5.74,5.74,5.74,56800.0,5.0415,5.0415,5.0415,5.0415,56800.0
2011-12-27 14:20:00,5.74,5.74,5.73,5.73,60000.0,5.0415,5.0415,5.0327,5.0327,60000.0
2011-12-27 14:30:00,5.74,5.74,5.73,5.74,68000.0,5.0415,5.0415,5.0327,5.0415,68000.0
2011-12-27 14:40:00,5.74,5.74,5.74,5.74,83200.0,5.0415,5.0415,5.0415,5.0415,83200.0
2011-12-27 14:50:00,5.74,5.75,5.74,5.74,81600.0,5.0415,5.0503,5.0415,5.0415,81600.0
2011-12-27 15:00:00,5.74,5.75,5.74,5.75,56800.0,5.0415,5.0503,5.0415,5.0503,56800.0
2011-12-27 15:10:00,5.75,5.75,5.74,5.74,75200.0,5.0503,5.0503,5.0415,5.0415,75200.0
2011-12-27 15:20:00,5.74,5.75,5.74,5.74,111200.0,5.0415,5.0503,5.0415,5.0415,111200.0
2011-12-27 15:30:00,5.74,5.75,5.73,5.74,441600.0,5.0415,5.0503,5.0327,5.0415,441600.0
2011-12-27 15:40:00,5.74,5.74,5.72,5.73,373600.0,5.0415,5.0415,5.0239,5.0327,373600.0
2011-12-27 15:50:00,5.73,5.73,5.72,5.73,423200.0,5.0327,5.0327,5.0239,5.0327,423200.0
2011-12-28 09:30:00,5.74,5.76,5.73,5.73,241600.0,5.0415,5.0591,5.0327,5.0327,241600.0
2011-12-28 09:40:00,5.73,5.73,5.7,5.71,99200.0,5.0327,5.0327,5.0064,5.0152,99200.0
2011-12-28 09:50:00,5.71,5.71,5.68,5.71,112800.0,5.0152,5.0152,4.9888,5.0152,112800.0
2011-12-28 10:00:00,5.7,5.72,5.7,5.72,145600.0,5.0064,5.0239,5.0064,5.0239,145600.0
2011-12-28 10:10:00,5.73,5.73,5.69,5.7,87200.0,5.0327,5.0327,4.9976,5.0064,87200.0
2011-12-28 10:20:00,5.69,5.7,5.66,5.67,87200.0,4.9976,5.0064,4.9712,4.98,87200.0
2011-12-28 10:30:00,5.67,5.68,5.67,5.67,122400.0,4.98,4.9888,4.98,4.98,122400.0
2011-12-28 10:40:00,5.67,5.68,5.67,5.68,68800.0,4.98,4.9888,4.98,4.9888,68800.0
2011-12-28 10:50:00,5.68,5.68,5.66,5.67,59200.0,4.9888,4.9888,4.9712,4.98,59200.0
2011-12-28 11:00:00,5.67,5.68,5.66,5.67,80800.0,4.98,4.9888,4.9712,4.98,80800.0
2011-12-28 11:10:00,5.67,5.67,5.66,5.66,36800.0,4.98,4.98,4.9712,4.9712,36800.0
2011-12-28 11:20:00,5.66,5.66,5.64,5.64,51200.0,4.9712,4.9712,4.9537,4.9537,51200.0
2011-12-28 11:30:00,5.64,5.65,5.63,5.65,258400.0,4.9537,4.9625,4.9449,4.9625,258400.0
2011-12-28 11:40:00,5.65,5.66,5.65,5.66,272000.0,4.9625,4.9712,4.9625,4.9712,272000.0
2011-12-28 11:50:00,5.66,5.67,5.65,5.66,98400.0,4.9712,4.98,4.9625,4.9712,98400.0
2011-12-28 12:00:00,5.66,5.66,5.65,5.65,304800.0,4.9712,4.9712,4.9625,4.9625,304800.0
2011-12-28 12:10:00,5.65,5.68,5.65,5.68,140800.0,4.9625,4.9888,4.9625,4.9888,140800.0
2011-12-28 12:20:00,5.68,5.68,5.65,5.65,253600.0,4.9888,4.9888,4.9625,4.9625,253600.0
2011-12-28 12:30:00,5.66,5.67,5.65,5.67,98400.0,4.9712,4.98,4.9625,4.98,98400.0
2011-12-28 12:40:00,5.67,5.67,5.66,5.67,92000.0,4.98,4.98,4.9712,4.98,92000.0
2011-12-28 12:50:00,5.67,5.67,5.66,5.66,84000.0,4.98,4.98,4.9712,4.9712,84000.0
2011-12-28 13:00:00,5.66,5.67,5.66,5.67,25600.0,4.9712,4.98,4.9712,4.98,25600.0
2011-12-28 13:10:00,5.67,5.68,5.66,5.67,36000.0,4.98,4.9888,4.9712,4.98,36000.0
2011-12-28 13:20:00,5.67,5.67,5.67,5.67,13600.0,4.98,4.98,4.98,4.98,13600.0
2011-12-28 13:30:00,5.67,5.69,5.67,5.68,70400.0,4.98,4.9976,4.98,4.9888,70400.0
2011-12-28 13:40:00,5.68,5.69,5.68,5.68,110400.0,4.9888,4.9976,4.9888,4.9888,110400.0
2011-12-28 13:50:00,5.68,5.68,5.67,5.67,37600.0,4.9888,4.9888,4.98,4.98,37600.0
2011-12-28 14:00:00,5.67,5.68,5.67,5.67,99200.0,4.98,4.9888,4.98,4.98,99200.0
2011-12-28 14:10:00,5.67,5.67,5.66,5.66,75200.0,4.98,4.98,4.9712,4.9712,75200.0
2011-12-28 14:20:00,5.66,5.67,5.66,5.67,53600.0,4.9712,4.98,4.9712,4.98,53600.0
2011-12-28 14:30:00,5.67,5.67,5.66,5.66,56800.0,4.98,4.98,4.9712,4.9712,56800.0
2011-12-28 14:40:00,5.66,5.66,5.65,5.65,62400.0,4.9712,4.9712,4.9625,4.9625,62400.0
2011-12-28 14:50:00,5.65,5.66,5.65,5.65,168000.0,4.9625,4.9712,4.9625,4.9625,168000.0
2011-12-28 15:00:00,5.65,5.66,5.65,5.66,104000.0,4.9625,4.9712,4.9625,4.9712,104000.0
2011-12-28 15:10:00,5.66,5.66,5.65,5.65,101600.0,4.9712,4.9712,4.9625,4.9625,101600.0
2011-12-28 15:20:00,5.65,5.66,5.64,5.65,196000.0,4.9625,4.9712,4.9537,4.9625,196000.0
2011-12-28 15:30:00,5.65,5.66,5.65,5.65,134400.0,4.9625,4.9712,4.9625,4.9625,134400.0
2011-12-28 15:40:00,5.66,5.66,5.65,5.66,169600.0,4.9712,4.9712,4.9625,4.9712,169600.0
2011-12-28 15:50:00,5.66,5.66,5.65,5.66,596800.0,4.9712,4.9712,4.9625,4.9712,596800.0
2011-12-29 09:30:00,5.68,5.69,5.65,5.67,50400.0,4.9888,4.9976,4.9625,4.98,50400.0
2011-12-29 09:40:00,5.68,5.68,5.67,5.68,55200.0,4.9888,4.9888,4.98,4.9888,55200.0
2011-12-29 09:50:00,5.68,5.69,5.67,5.68,111200.0,4.9888,4.9976,4.98,4.9888,111200.0
2011-12-29 10:00:00,5.68,5.69,5.68,5.69,33600.0,4.9888,4.9976,4.9888,4.9976,33600.0
2011-12-29 10:10:00,5.69,5.69,5.68,5.69,52800.0,4.9976,4.9976,4.9888,4.9976,52800.0
2011-12-29 10:20:00,5.69,5.7,5.68,5.7,62400.0,4.9976,5.0064,4.9888,5.0064,62400.0
2011-12-29 10:30:00,5.7,5.71,5.7,5.71,126400.0,5.0064,5.0152,5.0064,5.0152,126400.0
2011-12-29 10:40:00,5.71,5.71,5.7,5.7,69600.0,5.0152,5.0152,5.0064,5.0064,69600.0
2011-12-29 10:50:00,5.7,5.71,5.7,5.7,59200.0,5.0064,5.0152,5.0064,5.0064,59200.0
2011-12-29 11:00:00,5.71,5.71,5.7,5.7,99200.0,5.0152,5.0152,5.0064,5.0064,99200.0
2011-12-29 11:10:00,5.7,5.7,5.68,5.68,64000.0,5.0064,5.0064,4.9888,4.9888,64000.0
2011-12-29 11:20:00,5.69,5.7,5.68,5.7,155200.0,4.9976,5.0064,4.9888,5.0064,155200.0
2011-12-29 11:30:00,5.7,5.71,5.7,5.7,467200.0,5.0064,5.0152,5.0064,5.0064,467200.0
2011-12-29 11:40:00,5.7,5.71,5.7,5.71,55200.0,5.0064,5.0152,5.0064,5.0152,55200.0
2011-12-29 11:50:00,5.71,5.73,5.71,5.72,88800.0,5.0152,5.0327,5.0152,5.0239,88800.0
2011-12-29 12:00:00,5.72,5.72,5.71,5.71,123200.0,5.0239,5.0239,5.0152,5.0152,123200.0
2011-12-29 12:10:00,5.71,5.72,5.71,5.71,80800.0,5.0152,5.0239,5.0152,5.0152,80800.0
2011-12-29 12:20:00,5.71,5.71,5.7,5.7,32800.0,5.0152,5.0152,5.0064,5.0064,32800.0
2011-12-29 12:30:00,5.7,5.7,5.69,5.69,72800.0,5.0064,5.0064,4.9976,4.9976,72800.0
2011-12-29 12:40:00,5.69,5.7,5.69,5.7,61600.0,4.9976,5.0064,4.9976,5.0064,61600.0
2011-12-29 12:50:00,5.7,5.71,5.7,5.7,25600.0,5.0064,5.0152,5.0064,5.0064,25600.0
2011-12-29 13:00:00,5.7,5.71,5.7,5.71,35200.0,5.0064,5.0152,5.0064,5.0152,35200.0
2011-12-29 13:10:00,5.71,5.71,5.7,5.7,29600.0,5.0152,5.0152,5.0064,5.0064,29600.0
2011-12-29 13:20:00,5.7,5.71,5.7,5.71,32000.0,5.0064,5.0152,5.0064,5.0152,32000.0
2011-12-29 13:30:00,5.7,5.71,5.7,5.71,37600.0,5.0064,5.0152,5.0064,5.0152,37600.0
2011-12-29 13:40:00,5.71,5.71,5.7,5.71,169600.0,5.0152,5.0152,5.0064,5.0152,169600.0
2011-12-29 13:50:00,5.71,5.71,5.7,5.71,34400.0,5.0152,5.0152,5.0064,5.0152,34400.0
2011-12-29 14:00:00,5.71,5.71,5.71,5.71,48800.0,5.0152,5.0152,5.0152,5.0152,48800.0
2011-12-29 14:10:00,5.71,5.72,5.71,5.71,51200.0,5.0152,5.0239,5.0152,5.0152,51200.0
2011-12-29 14:20:00,5.71,5.72,5.71,5.71,69600.0,5.0152,5.0239,5.0152,5.0152,69600.0
2011-12-29 14:30:00,5.71,5.71,5.71,5.71,62400.0,5.0152,5.0152,5.0152,5.0152,62400.0
2011-12-29 14:40:00,5.71,5.72,5.71,5.72,52000.0,5.0152,5.0239,5.0152,5.0239,52000.0
2011-12-29 14:50:00,5.72,5.72,5.72,5.72,59200.0,5.0239,5.0239,5.0239,5.0239,59200.0
2011-12-29 15:00:00,5.72,5.72,5.72,5.72,92800.0,5.0239,5.0239,5.0239,5.0239,92800.0
2011-12-29 15:10:00,5.72,5.73,5.72,5.72,91200.0,5.0239,5.0327,5.0239,5.0239,91200.0
2011-12-29 15:20:00,5.72,5.73,5.72,5.72,90400.0,5.0239,5.0327,5.0239,5.0239,90400.0
2011-12-29 15:30:00,5.72,5.73,5.72,5.73,128000.0,5.0239,5.0327,5.0239,5.0327,128000.0
2011-12-29 15:40:00,5.73,5.74,5.73,5.73,220000.0,5.0327,5.0415,5.0327,5.0327,220000.0
2011-12-29 15:50:00,5.73,5.74,5.73,5.73,480800.0,5.0327,5.0415,5.0327,5.0327,480800.0
2011-12-30 09:30:00,5.72,5.74,5.71,5.72,112000.0,5.0239,5.0415,5.0152,5.0239,112000.0
2011-12-30 09:40:00,5.72,5.73,5.71,5.72,159200.0,5.0239,5.0327,5.0152,5.0239,159200.0
2011-12-30 09:50:00,5.73,5.73,5.72,5.72,85600.0,5.0327,5.0327,5.0239,5.0239,85600.0
2011-12-30 10:00:00,5.72,5.73,5.7,5.71,155200.0,5.0239,5.0327,5.0064,5.0152,155200.0
2011-12-30 10:10:00,5.71,5.71,5.7,5.7,105600.0,5.0152,5.0152,5.0064,5.0064,105600.0
2011-12-30 10:20:00,5.7,5.71,5.68,5.68,428000.0,5.0064,5.0152,4.9888,4.9888,428000.0
2011-12-30 10:30:00,5.69,5.71,5.68,5.71,108800.0,4.9976,5.0152,4.9888,5.0152,108800.0
2011-12-30 10:40:00,5.71,5.72,5.71,5.72,91200.0,5.0152,5.0239,5.0152,5.0239,91200.0
2011-12-30 10:50:00,5.72,5.74,5.72,5.73,53600.0,5.0239,5.0415,5.0239,5.0327,53600.0
2011-12-30 11:00:00,5.73,5.75,5.73,5.74,48000.0,5.0327,5.0503,5.0327,5.0415,48000.0
2011-12-30 11:10:00,5.74,5.76,5.74,5.76,45600.0,5.0415,5.0591,5.0415,5.0591,45600.0
2011-12-30 11:20:00,5.76,5.76,5.76,5.76,44000.0,5.0591,5.0591,5.0591,5.0591,44000.0
2011-12-30 11:30:00,5.76,5.76,5.75,5.75,96000.0,5.0591,5.0591,5.0503,5.0503,96000.0
2011-12-30 11:40:00,5.75,5.75,5.74,5.75,109600.0,5.0503,5.0503,5.0415,5.0503,109600.0
2011-12-30 11:50:00,5.74,5.75,5.74,5.74,66400.0,5.0415,5.0503,5.0415,5.0415,66400.0
2011-12-30 12:00:00,5.74,5.75,5.74,5.75,40800.0,5.0415,5.0503,5.0415,5.0503,40800.0
2011-12-30 12:10:00,5.75,5.75,5.73,5.73,96000.0,5.0503,5.0503,5.0327,5.0327,96000.0
2011-12-30 12:20:00,5.73,5.73,5.72,5.73,63200.0,5.0327,5.0327,5.0239,5.0327,63200.0
2011-12-30 12:30:00,5.73,5.73,5.73,5.73,43200.0,5.0327,5.0327,5.0327,5.0327,43200.0
2011-12-30 12:40:00,5.73,5.74,5.73,5.73,47200.0,5.0327,5.0415,5.0327,5.0327,47200.0
2011-12-30 12:50:00,5.73,5.73,5.72,5.72,25600.0,5.0327,5.0327,5.0239,5.0239,25600.0
2011-12-30 13:00:00,5.72,5.73,5.72,5.72,32800.0,5.0239,5.0327,5.0239,5.0239,32800.0
2011-12-30 13:10:00,5.72,5.73,5.72,5.72,29600.0,5.0239,5.0327,5.0239,5.0239,29600.0
2011-12-30 13:20:00,5.72,5.72,5.72,5.72,21600.0,5.0239,5.0239,5.0239,5.0239,21600.0
2011-12-30 13:30:00,5.72,5.72,5.71,5.71,55200.0,5.0239,5.0239,5.0152,5.0152,55200.0
2011-12-30 13:40:00,5.71,5.71,5.71,5.71,76000.0,5.0152,5.0152,5.0152,5.0152,76000.0
2011-12-30 13:50:00,5.71,5.71,5.7,5.7,57600.0,5.0152,5.0152,5.0064,5.0064,57600.0
2011-12-30 14:00:00,5.7,5.7,5.7,5.7,77600.0,5.0064,5.0064,5.0064,5.0064,77600.0
2011-12-30 14:10:00,5.7,5.7,5.69,5.69,58400.0,5.0064,5.0064,4.9976,4.9976,58400.0
2011-12-30 14:20:00,5.69,5.69,5.68,5.68,84000.0,4.9976,4.9976,4.9888,4.9888,84000.0
2011-12-30 14:30:00,5.68,5.69,5.68,5.69,55200.0,4.9888,4.9976,4.9888,4.9976,55200.0
2011-12-30 14:40:00,5.69,5.69,5.68,5.69,45600.0,4.9976,4.9976,4.9888,4.9976,45600.0
2011-12-30 14:50:00,5.69,5.69,5.68,5.69,70400.0,4.9976,4.9976,4.9888,4.9976,70400.0
2011-12-30 15:00:00,5.69,5.7,5.69,5.7,84800.0,4.9976,5.0064,4.9976,5.0064,84800.0
2011-12-30 15:10:00,5.7,5.7,5.69,5.69,128000.0,5.0064,5.0064,4.9976,4.9976,128000.0
2011-12-30 15:20:00,5.69,5.69,5.69,5.69,153600.0,4.9976,4.9976,4.9976,4.9976,153600.0
2011-12-30 15:30:00,5.69,5.69,5.69,5.69,103200.0,4.9976,4.9976,4.9976,4.9976,103200.0
2011-12-30 15:40:00,5.69,5.7,5.69,5.69,307200.0,4.9976,5.0064,4.9976,4.9976,307200.0
2011-12-30 15:50:00,5.69,5.69,5.67,5.68,753600.0,4.9976,4.9976,4.98,4.9888,753600.0
2012-01-03 09:30:00,5.82,5.82,5.78,5.79,332000.0,5.1118,5.1118,5.0766,5.0854,332000.0
2012-01-03 09:40:00,5.79,5.79,5.75,5.75,231200.0,5.0854,5.0854,5.0503,5.0503,231200.0
2012-01-03 09:50:00,5.76,5.78,5.75,5.76,267200.0,5.0591,5.0766,5.0503,5.0591,267200.0
2012-01-03 10:00:00,5.77,5.79,5.76,5.79,330400.0,5.0679,5.0854,5.0591,5.0854,330400.0
2012-01-03 10:10:00,5.79,5.8,5.79,5.8,159200.0,5.0854,5.0942,5.0854,5.0942,159200.0
2012-01-03 10:20:00,5.8,5.8,5.79,5.79,228000.0,5.0942,5.0942,5.0854,5.0854,228000.0
2012-01-03 10:30:00,5.79,5.8,5.79,5.79,140000.0,5.0854,5.0942,5.0854,5.0854,140000.0
2012-01-03 10:40:00,5.79,5.81,5.79,5.8,196000.0,5.0854,5.103,5.0854,5.0942,196000.0
2012-01-03 10:50:00,5.81,5.82,5.81,5.81,104800.0,5.103,5.1118,5.103,5.103,104800.0
2012-01-03 11:00:00,5.81,5.82,5.81,5.81,96000.0,5.103,5.1118,5.103,5.103,96000.0
2012-01-03 11:10:00,5.81,5.82,5.81,5.81,151200.0,5.103,5.1118,5.103,5.103,151200.0
2012-01-03 11:20:00,5.81,5.81,5.78,5.79,165600.0,5.103,5.103,5.0766,5.0854,165600.0
2012-01-03 11:30:00,5.78,5.79,5.78,5.79,94400.0,5.0766,5.0854,5.0766,5.0854,94400.0
2012-01-03 11:40:00,5.78,5.78,5.77,5.77,74400.0,5.0766,5.0766,5.0679,5.0679,74400.0
2012-01-03 11:50:00,5.77,5.78,5.77,5.77,65600.0,5.0679,5.0766,5.0679,5.0679,65600.0
2012-01-03 12:00:00,5.77,5.77,5.75,5.75,237600.0,5.0679,5.0679,5.0503,5.0503,237600.0
2012-01-03 12:10:00,5.75,5.75,5.73,5.74,228000.0,5.0503,5.0503,5.0327,5.0415,228000.0
2012-01-03 12:20:00,5.75,5.75,5.74,5.75,133600.0,5.0503,5.0503,5.0415,5.0503,133600.0
2012-01-03 12:30:00,5.75,5.75,5.73,5.73,112000.0,5.0503,5.0503,5.0327,5.0327,112000.0
2012-01-03 12:40:00,5.73,5.73,5.72,5.72,112800.0,5.0327,5.0327,5.0239,5.0239,112800.0
2012-01-03 12:50:00,5.72,5.73,5.71,5.73,241600.0,5.0239,5.0327,5.0152,5.0327,241600.0
2012-01-03 13:00:00,5.73,5.74,5.72,5.73,75200.0,5.0327,5.0415,5.0239,5.0327,75200.0
2012-01-03 13:10:00,5.72,5.74,5.72,5.74,159200.0,5.0239,5.0415,5.0239,5.0415,159200.0
2012-01-03 13:20:00,5.74,5.74,5.73,5.73,76800.0,5.0415,5.0415,5.0327,5.0327,76800.0
2012-01-03 13:30:00,5.73,5.73,5.73,5.73,64000.0,5.0327,5.0327,5.0327,5.0327,64000.0
2012-01-03 13:40:00,5.73,5.74,5.73,5.74,76800.0,5.0327,5.0415,5.0327,5.0415,76800.0
2012-01-03 13:50:00,5.74,5.74,5.74,5.74,25600.0,5.0415,5.0415,5.0415,5.0415,25600.0
2012-01-03 14:00:00,5.74,5.75,5.74,5.75,133600.0,5.0415,5.0503,5.0415,5.0503,133600.0
2012-01-03 14:10:00,5.75,5.75,5.75,5.75,136800.0,5.0503,5.0503,5.0503,5.0503,136800.0
2012-01-03 14:20:00,5.75,5.76,5.75,5.75,136800.0,5.0503,5.0591,5.0503,5.0503,136800.0
2012-01-03 14:30:00,5.76,5.77,5.75,5.76,136000.0,5.0591,5.0679,5.0503,5.0591,136000.0
2012-01-03 14:40:00,5.76,5.77,5.76,5.76,91200.0,5.0591,5.0679,5.0591,5.0591,91200.0
2012-01-03 14:50:00,5.76,5.77,5.76,5.77,76800.0,5.0591,5.0679,5.0591,5.0679,76800.0
2012-01-03 15:00:00,5.77,5.77,5.76,5.76,98400.0,5.0679,5.0679,5.0591,5.0591,98400.0
2012-01-03 15:10:00,5.76,5.76,5.76,5.76,202400.0,5.0591,5.0591,5.0591,5.0591,202400.0
2012-01-03 15:20:00,5.76,5.76,5.74,5.74,438400.0,5.0591,5.0591,5.0415,5.0415,438400.0
2012-01-03 15:30:00,5.74,5.75,5.74,5.74,282400.0,5.0415,5.0503,5.0415,5.0415,282400.0
2012-01-03 15:40:00,5.74,5.76,5.74,5.76,373600.0,5.0415,5.0591,5.0415,5.0591,373600.0
2012-01-03 15:50:00,5.76,5.76,5.74,5.75,1104800.0,5.0591,5.0591,5.0415,5.0503,1104800.0
2012-01-04 09:30:00,5.72,5.74,5.69,5.71,97600.0,5.0239,5.0415,4.9976,5.0152,97600.0
2012-01-04 09:40:00,5.71,5.72,5.69,5.72,60800.0,5.0152,5.0239,4.9976,5.0239,60800.0
2012-01-04 09:50:00,5.72,5.74,5.71,5.73,176800.0,5.0239,5.0415,5.0152,5.0327,176800.0
2012-01-04 10:00:00,5.73,5.73,5.71,5.72,80000.0,5.0327,5.0327,5.0152,5.0239,80000.0
2012-01-04 10:10:00,5.72,5.72,5.7,5.7,82400.0,5.0239,5.0239,5.0064,5.0064,82400.0
2012-01-04 10:20:00,5.71,5.71,5.7,5.71,129600.0,5.0152,5.0152,5.0064,5.0152,129600.0
2012-01-04 10:30:00,5.71,5.71,5.68,5.68,69600.0,5.0152,5.0152,4.9888,4.9888,69600.0
2012-01-04 10:40:00,5.68,5.69,5.68,5.69,42400.0,4.9888,4.9976,4.9888,4.9976,42400.0
2012-01-04 10:50:00,5.69,5.71,5.69,5.71,68000.0,4.9976,5.0152,4.9976,5.0152,68000.0
2012-01-04 11:00:00,5.71,5.73,5.71,5.73,137600.0,5.0152,5.0327,5.0152,5.0327,137600.0
2012-01-04 11:10:00,5.73,5.73,5.72,5.72,145600.0,5.0327,5.0327,5.0239,5.0239,145600.0
2012-01-04 11:20:00,5.73,5.73,5.72,5.73,68800.0,5.0327,5.0327,5.0239,5.0327,68800.0
2012-01-04 11:30:00,5.73,5.74,5.72,5.74,138400.0,5.0327,5.0415,5.0239,5.0415,138400.0
2012-01-04 11:40:00,5.74,5.74,5.73,5.73,40000.0,5.0415,5.0415,5.0327,5.0327,40000.0
2012-01-04 11:50:00,5.73,5.74,5.73,5.74,186400.0,5.0327,5.0415,5.0327,5.0415,186400.0
2012-01-04 12:00:00,5.74,5.76,5.74,5.75,114400.0,5.0415,5.0591,5.0415,5.0503,114400.0
2012-01-04 12:10:00,5.76,5.77,5.75,5.77,100800.0,5.0591,5.0679,5.0503,5.0679,100800.0
2012-01-04 12:20:00,5.77,5.77,5.76,5.77,58400.0,5.0679,5.0679,5.0591,5.0679,58400.0
2012-01-04 12:30:00,5.77,5.78,5.77,5.77,104800.0,5.0679,5.0766,5.0679,5.0679,104800.0
2012-01-04 12:40:00,5.77,5.77,5.76,5.76,118400.0,5.0679,5.0679,5.0591,5.0591,118400.0
2012-01-04 12:50:00,5.76,5.77,5.76,5.77,70400.0,5.0591,5.0679,5.0591,5.0679,70400.0
2012-01-04 13:00:00,5.77,5.77,5.76,5.76,259200.0,5.0679,5.0679,5.0591,5.0591,259200.0
2012-01-04 13:10:00,5.76,5.77,5.75,5.75,79200.0,5.0591,5.0679,5.0503,5.0503,79200.0
2012-01-04 13:20:00,5.75,5.76,5.74,5.76,40800.0,5.0503,5.0591,5.0415,5.0591,40800.0
2012-01-04 13:30:00,5.75,5.76,5.75,5.76,251200.0,5.0503,5.0591,5.0503,5.0591,251200.0
2012-01-04 13:40:00,5.75,5.76,5.75,5.76,46400.0,5.0503,5.0591,5.0503,5.0591,46400.0
2012-01-04 13:50:00,5.76,5.77,5.76,5.77,48000.0,5.0591,5.0679,5.0591,5.0679,48000.0
2012-01-04 14:00:00,5.76,5.77,5.75,5.76,51200.0,5.0591,5.0679,5.0503,5.0591,51200.0
2012-01-04 14:10:00,5.76,5.76,5.74,5.76,88000.0,5.0591,5.0591,5.0415,5.0591,88000.0
2012-01-04 14:20:00,5.76,5.76,5.74,5.74,141600.0,5.0591,5.0591,5.0415,5.0415,141600.0
2012-01-04 14:30:00,5.74,5.75,5.74,5.74,204800.0,5.0415,5.0503,5.0415,5.0415,204800.0
2012-01-04 14:40:00,5.74,5.75,5.74,5.74,130400.0,5.0415,5.0503,5.0415,5.0415,130400.0
2012-01-04 14:50:00,5.74,5.75,5.74,5.74,828000.0,5.0415,5.0503,5.0415,5.0415,828000.0
2012-01-04 15:00:00,5.74,5.74,5.73,5.73,95200.0,5.0415,5.0415,5.0327,5.0327,95200.0
2012-01-04 15:10:00,5.73,5.74,5.73,5.73,135200.0,5.0327,5.0415,5.0327,5.0327,135200.0
2012-01-04 15:20:00,5.73,5.73,5.73,5.73,97600.0,5.0327,5.0327,5.0327,5.0327,97600.0
2012-01-04 15:30:00,5.73,5.74,5.73,5.74,149600.0,5.0327,5.0415,5.0327,5.0415,149600.0
2012-01-04 15:40:00,5.74,5.74,5.73,5.73,186400.0,5.0415,5.0415,5.0327,5.0327,186400.0
2012-01-04 15:50:00,5.73,5.74,5.73,5.73,342400.0,5.0327,5.0415,5.0327,5.0327,342400.0
2012-01-05 09:30:00,5.69,5.7,5.66,5.69,228000.0,4.9976,5.0064,4.9712,4.9976,228000.0
2012-01-05 09:40:00,5.68,5.68,5.64,5.65,84000.0,4.9888,4.9888,4.9537,4.9625,84000.0
2012-01-05 09:50:00,5.65,5.67,5.64,5.65,308800.0,4.9625,4.98,4.9537,4.9625,308800.0
2012-01-05 10:00:00,5.65,5.66,5.63,5.66,204800.0,4.9625,4.9712,4.9449,4.9712,204800.0
2012-01-05 10:10:00,5.65,5.68,5.65,5.68,129600.0,4.9625,4.9888,4.9625,4.9888,129600.0
2012-01-05 10:20:00,5.68,5.68,5.66,5.66,275200.0,4.9888,4.9888,4.9712,4.9712,275200.0
2012-01-05 10:30:00,5.66,5.67,5.63,5.65,278400.0,4.9712,4.98,4.9449,4.9625,278400.0
2012-01-05 10:40:00,5.65,5.66,5.64,5.64,76800.0,4.9625,4.9712,4.9537,4.9537,76800.0
2012-01-05 10:50:00,5.64,5.64,5.63,5.64,125600.0,4.9537,4.9537,4.9449,4.9537,125600.0
2012-01-05 11:00:00,5.64,5.65,5.64,5.64,95200.0,4.9537,4.9625,4.9537,4.9537,95200.0
2012-01-05 11:10:00,5.64,5.65,5.63,5.64,125600.0,4.9537,4.9625,4.9449,4.9537,125600.0
2012-01-05 11:20:00,5.64,5.66,5.64,5.66,252000.0,4.9537,4.9712,4.9537,4.9712,252000.0
2012-01-05 11:30:00,5.67,5.67,5.66,5.67,97600.0,4.98,4.98,4.9712,4.98,97600.0
2012-01-05 11:40:00,5.67,5.68,5.67,5.67,92800.0,4.98,4.9888,4.98,4.98,92800.0
2012-01-05 11:50:00,5.67,5.69,5.67,5.68,217600.0,4.98,4.9976,4.98,4.9888,217600.0
2012-01-05 12:00:00,5.68,5.68,5.68,5.68,152000.0,4.9888,4.9888,4.9888,4.9888,152000.0
2012-01-05 12:10:00,5.68,5.68,5.67,5.68,331200.0,4.9888,4.9888,4.98,4.9888,331200.0
2012-01-05 12:20:00,5.68,5.7,5.67,5.69,353600.0,4.9888,5.0064,4.98,4.9976,353600.0
2012-01-05 12:30:00,5.69,5.7,5.68,5.68,78400.0,4.9976,5.0064,4.9888,4.9888,78400.0
2012-01-05 12:40:00,5.68,5.7,5.68,5.7,72000.0,4.9888,5.0064,4.9888,5.0064,72000.0
2012-01-05 12:50:00,5.7,5.7,5.69,5.7,150400.0,5.0064,5.0064,4.9976,5.0064,150400.0
2012-01-05 13:00:00,5.7,5.71,5.7,5.7,189600.0,5.0064,5.0152,5.0064,5.0064,189600.0
2012-01-05 13:10:00,5.7,5.71,5.7,5.71,71200.0,5.0064,5.0152,5.0064,5.0152,71200.0
2012-01-05 13:20:00,5.72,5.73,5.71,5.73,87200.0,5.0239,5.0327,5.0152,5.0327,87200.0
2012-01-05 13:30:00,5.73,5.74,5.73,5.74,80000.0,5.0327,5.0415,5.0327,5.0415,80000.0
2012-01-05 13:40:00,5.74,5.75,5.74,5.75,109600.0,5.0415,5.0503,5.0415,5.0503,109600.0
2012-01-05 13:50:00,5.75,5.75,5.75,5.75,1665600.0,5.0503,5.0503,5.0503,5.0503,1665600.0
2012-01-05 14:00:00,5.75,5.76,5.75,5.76,169600.0,5.0503,5.0591,5.0503,5.0591,169600.0
2012-01-05 14:10:00,5.76,5.76,5.75,5.75,108000.0,5.0591,5.0591,5.0503,5.0503,108000.0
2012-01-05 14:20:00,5.75,5.75,5.75,5.75,726400.0,5.0503,5.0503,5.0503,5.0503,726400.0
2012-01-05 14:30:00,5.75,5.76,5.75,5.76,162400.0,5.0503,5.0591,5.0503,5.0591,162400.0
2012-01-05 14:40:00,5.75,5.77,5.75,5.77,353600.0,5.0503,5.0679,5.0503,5.0679,353600.0
2012-01-05 14:50:00,5.77,5.77,5.76,5.77,327200.0,5.0679,5.0679,5.0591,5.0679,327200.0
2012-01-05 15:00:00,5.77,5.78,5.76,5.78,282400.0,5.0679,5.0766,5.0591,5.0766,282400.0
2012-01-05 15:10:00,5.78,5.78,5.76,5.78,279200.0,5.0766,5.0766,5.0591,5.0766,279200.0
2012-01-05 15:20:00,5.78,5.79,5.78,5.78,324800.0,5.0766,5.0854,5.0766,5.0766,324800.0
2012-01-05 15:30:00,5.78,5.78,5.77,5.78,268800.0,5.0766,5.0766,5.0679,5.0766,268800.0
2012-01-05 15:40:00,5.78,5.79,5.78,5.78,377600.0,5.0766,5.0854,5.0766,5.0766,377600.0
2012-01-05 15:50:00,5.79,5.79,5.78,5.78,612800.0,5.0854,5.0854,5.0766,5.0766,612800.0
2012-01-06 09:30:00,5.77,5.79,5.75,5.78,100800.0,5.0679,5.0854,5.0503,5.0766,100800.0
2012-01-06 09:40:00,5.77,5.78,5.75,5.76,85600.0,5.0679,5.0766,5.0503,5.0591,85600.0
2012-01-06 09:50:00,5.75,5.76,5.74,5.76,194400.0,5.0503,5.0591,5.0415,5.0591,194400.0
2012-01-06 10:00:00,5.76,5.76,5.74,5.76,156000.0,5.0591,5.0591,5.0415,5.0591,156000.0
2012-01-06 10:10:00,5.76,5.77,5.75,5.75,84800.0,5.0591,5.0679,5.0503,5.0503,84800.0
2012-01-06 10:20:00,5.76,5.76,5.75,5.75,88000.0,5.0591,5.0591,5.0503,5.0503,88000.0
2012-01-06 10:30:00,5.75,5.76,5.75,5.75,80000.0,5.0503,5.0591,5.0503,5.0503,80000.0
2012-01-06 10:40:00,5.75,5.77,5.75,5.77,89600.0,5.0503,5.0679,5.0503,5.0679,89600.0
2012-01-06 10:50:00,5.76,5.77,5.75,5.75,107200.0,5.0591,5.0679,5.0503,5.0503,107200.0
2012-01-06 11:00:00,5.75,5.79,5.75,5.78,159200.0,5.0503,5.0854,5.0503,5.0766,159200.0
2012-01-06 11:10:00,5.78,5.78,5.77,5.78,73600.0,5.0766,5.0766,5.0679,5.0766,73600.0
2012-01-06 11:20:00,5.77,5.77,5.76,5.77,119200.0,5.0679,5.0679,5.0591,5.0679,119200.0
2012-01-06 11:30:00,5.77,5.78,5.76,5.78,68800.0,5.0679,5.0766,5.0591,5.0766,68800.0
2012-01-06 11:40:00,5.78,5.8,5.77,5.8,233600.0,5.0766,5.0942,5.0679,5.0942,233600.0
2012-01-06 11:50:00,5.8,5.8,5.79,5.79,64800.0,5.0942,5.0942,5.0854,5.0854,64800.0
2012-01-06 12:00:00,5.79,5.79,5.78,5.78,71200.0,5.0854,5.0854,5.0766,5.0766,71200.0
2012-01-06 12:10:00,5.78,5.79,5.78,5.79,212000.0,5.0766,5.0854,5.0766,5.0854,212000.0
2012-01-06 12:20:00,5.79,5.8,5.79,5.8,104000.0,5.0854,5.0942,5.0854,5.0942,104000.0
2012-01-06 12:30:00,5.8,5.81,5.8,5.8,80000.0,5.0942,5.103,5.0942,5.0942,80000.0
2012-01-06 12:40:00,5.8,5.81,5.78,5.8,344000.0,5.0942,5.103,5.0766,5.0942,344000.0
2012-01-06 12:50:00,5.8,5.8,5.79,5.79,130400.0,5.0942,5.0942,5.0854,5.0854,130400.0
2012-01-06 13:00:00,5.79,5.79,5.78,5.79,68000.0,5.0854,5.0854,5.0766,5.0854,68000.0
2012-01-06 13:10:00,5.78,5.79,5.78,5.78,64000.0,5.0766,5.0854,5.0766,5.0766,64000.0
2012-01-06 13:20:00,5.78,5.78,5.77,5.78,147200.0,5.0766,5.0766,5.0679,5.0766,147200.0
2012-01-06 13:30:00,5.78,5.78,5.77,5.78,106400.0,5.0766,5.0766,5.0679,5.0766,106400.0
2012-01-06 13:40:00,5.78,5.79,5.78,5.79,58400.0,5.0766,5.0854,5.0766,5.0854,58400.0
2012-01-06 13:50:00,5.79,5.8,5.79,5.79,94400.0,5.0854,5.0942,5.0854,5.0854,94400.0
2012-01-06 14:00:00,5.79,5.8,5.79,5.79,144800.0,5.0854,5.0942,5.0854,5.0854,144800.0
2012-01-06 14:10:00,5.79,5.79,5.77,5.78,79200.0,5.0854,5.0854,5.0679,5.0766,79200.0
2012-01-06 14:20:00,5.78,5.78,5.78,5.78,66400.0,5.0766,5.0766,5.0766,5.0766,66400.0
2012-01-06 14:30:00,5.78,5.79,5.78,5.78,106400.0,5.0766,5.0854,5.0766,5.0766,106400.0
2012-01-06 14:40:00,5.78,5.79,5.78,5.78,62400.0,5.0766,5.0854,5.0766,5.0766,62400.0
2012-01-06 14:50:00,5.77,5.78,5.77,5.78,103200.0,5.0679,5.0766,5.0679,5.0766,103200.0
2012-01-06 15:00:00,5.78,5.78,5.78,5.78,96800.0,5.0766,5.0766,5.0766,5.0766,96800.0
2012-01-06 15:10:00,5.78,5.79,5.77,5.78,148800.0,5.0766,5.0854,5.0679,5.0766,148800.0
2012-01-06 15:20:00,5.78,5.79,5.77,5.77,220000.0,5.0766,5.0854,5.0679,5.0679,220000.0
2012-01-06 15:30:00,5.77,5.78,5.77,5.78,381600.0,5.0679,5.0766,5.0679,5.0766,381600.0
2012-01-06 15:40:00,5.78,5.79,5.78,5.78,312000.0,5.0766,5.0854,5.0766,5.0766,312000.0
2012-01-06 15:50:00,5.78,5.79,5.77,5.78,1253600.0,5.0766,5.0854,5.0679,5.0766,1253600.0
2012-01-09 09:30:00,5.82,5.85,5.81,5.83,589600.0,5.1118,5.1381,5.103,5.1206,589600.0
2012-01-09 09:40:00,5.83,5.84,5.81,5.83,136800.0,5.1206,5.1293,5.103,5.1206,136800.0
2012-01-09 09:50:00,5.83,5.86,5.83,5.86,172800.0,5.1206,5.1469,5.1206,5.1469,172800.0
2012-01-09 10:00:00,5.85,5.87,5.85,5.86,173600.0,5.1381,5.1557,5.1381,5.1469,173600.0
2012-01-09 10:10:00,5.87,5.9,5.87,5.89,532000.0,5.1557,5.182,5.1557,5.1732,532000.0
2012-01-09 10:20:00,5.89,5.89,5.87,5.88,432800.0,5.1732,5.1732,5.1557,5.1645,432800.0
2012-01-09 10:30:00,5.88,5.88,5.87,5.88,97600.0,5.1645,5.1645,5.1557,5.1645,97600.0
2012-01-09 10:40:00,5.88,5.88,5.87,5.87,375200.0,5.1645,5.1645,5.1557,5.1557,375200.0
2012-01-09 10:50:00,5.88,5.88,5.87,5.88,144800.0,5.1645,5.1645,5.1557,5.1645,144800.0
2012-01-09 11:00:00,5.87,5.88,5.87,5.87,167200.0,5.1557,5.1645,5.1557,5.1557,167200.0
2012-01-09 11:10:00,5.87,5.87,5.85,5.85,144000.0,5.1557,5.1557,5.1381,5.1381,144000.0
2012-01-09 11:20:00,5.85,5.86,5.85,5.86,468800.0,5.1381,5.1469,5.1381,5.1469,468800.0
2012-01-09 11:30:00,5.87,5.87,5.86,5.87,139200.0,5.1557,5.1557,5.1469,5.1557,139200.0
2012-01-09 11:40:00,5.87,5.88,5.86,5.88,328800.0,5.1557,5.1645,5.1469,5.1645,328800.0
2012-01-09 11:50:00,5.88,5.89,5.87,5.87,148800.0,5.1645,5.1732,5.1557,5.1557,148800.0
2012-01-09 12:00:00,5.87,5.87,5.86,5.87,79200.0,5.1557,5.1557,5.1469,5.1557,79200.0
2012-01-09 12:10:00,5.87,5.87,5.86,5.87,101600.0,5.1557,5.1557,5.1469,5.1557,101600.0
2012-01-09 12:20:00,5.87,5.89,5.87,5.89,143200.0,5.1557,5.1732,5.1557,5.1732,143200.0
2012-01-09 12:30:00,5.89,5.89,5.88,5.88,518400.0,5.1732,5.1732,5.1645,5.1645,518400.0
2012-01-09 12:40:00,5.88,5.89,5.88,5.89,36800.0,5.1645,5.1732,5.1645,5.1732,36800.0
2012-01-09 12:50:00,5.89,5.9,5.89,5.9,101600.0,5.1732,5.182,5.1732,5.182,101600.0
2012-01-09 13:00:00,5.9,5.9,5.89,5.9,56800.0,5.182,5.182,5.1732,5.182,56800.0
2012-01-09 13:10:00,5.9,5.91,5.9,5.91,62400.0,5.182,5.1908,5.182,5.1908,62400.0
2012-01-09 13:20:00,5.91,5.92,5.9,5.92,145600.0,5.1908,5.1996,5.182,5.1996,145600.0
2012-01-09 13:30:00,5.92,5.92,5.91,5.91,127200.0,5.1996,5.1996,5.1908,5.1908,127200.0
2012-01-09 13:40:00,5.91,5.91,5.91,5.91,41600.0,5.1908,5.1908,5.1908,5.1908,41600.0
2012-01-09 13:50:00,5.91,5.91,5.9,5.9,31200.0,5.1908,5.1908,5.182,5.182,31200.0
2012-01-09 14:00:00,5.9,5.91,5.9,5.91,306400.0,5.182,5.1908,5.182,5.1908,306400.0
2012-01-09 14:10:00,5.91,5.92,5.91,5.91,177600.0,5.1908,5.1996,5.1908,5.1908,177600.0
2012-01-09 14:20:00,5.91,5.92,5.91,5.91,44000.0,5.1908,5.1996,5.1908,5.1908,44000.0
2012-01-09 14:30:00,5.91,5.92,5.91,5.92,153600.0,5.1908,5.1996,5.1908,5.1996,153600.0
2012-01-09 14:40:00,5.92,5.92,5.91,5.91,105600.0,5.1996,5.1996,5.1908,5.1908,105600.0
2012-01-09 14:50:00,5.91,5.91,5.9,5.9,51200.0,5.1908,5.1908,5.182,5.182,51200.0
2012-01-09 15:00:00,5.9,5.91,5.9,5.9,95200.0,5.182,5.1908,5.182,5.182,95200.0
2012-01-09 15:10:00,5.9,5.91,5.89,5.89,78400.0,5.182,5.1908,5.1732,5.1732,78400.0
2012-01-09 15:20:00,5.89,5.9,5.89,5.89,142400.0,5.1732,5.182,5.1732,5.1732,142400.0
2012-01-09 15:30:00,5.89,5.9,5.89,5.89,129600.0,5.1732,5.182,5.1732,5.1732,129600.0
2012-01-09 15:40:00,5.89,5.9,5.88,5.88,271200.0,5.1732,5.182,5.1645,5.1645,271200.0
2012-01-09 15:50:00,5.88,5.89,5.88,5.88,645600.0,5.1645,5.1732,5.1645,5.1645,645600.0
2012-01-10 09:30:00,5.94,5.99,5.94,5.96,189600.0,5.2172,5.2611,5.2172,5.2347,189600.0
2012-01-10 09:40:00,5.96,5.98,5.96,5.97,161600.0,5.2347,5.2523,5.2347,5.2435,161600.0
2012-01-10 09:50:00,5.97,5.98,5.97,5.97,195200.0,5.2435,5.2523,5.2435,5.2435,195200.0
2012-01-10 10:00:00,5.97,6.0,5.97,5.99,84800.0,5.2435,5.2699,5.2435,5.2611,84800.0
2012-01-10 10:10:00,5.99,6.01,5.98,6.01,203200.0,5.2611,5.2786,5.2523,5.2786,203200.0
2012-01-10 10:20:00,6.01,6.01,6.0,6.0,216800.0,5.2786,5.2786,5.2699,5.2699,216800.0
2012-01-10 10:30:00,6.0,6.03,6.0,6.02,312000.0,5.2699,5.2962,5.2699,5.2874,312000.0
2012-01-10 10:40:00,6.02,6.02,6.01,6.01,118400.0,5.2874,5.2874,5.2786,5.2786,118400.0
2012-01-10 10:50:00,6.01,6.01,6.0,6.0,187200.0,5.2786,5.2786,5.2699,5.2699,187200.0
2012-01-10 11:00:00,6.0,6.01,5.99,6.0,136800.0,5.2699,5.2786,5.2611,5.2699,136800.0
2012-01-10 11:10:00,6.0,6.01,5.99,6.01,302400.0,5.2699,5.2786,5.2611,5.2786,302400.0
2012-01-10 11:20:00,6.01,6.01,6.0,6.01,140000.0,5.2786,5.2786,5.2699,5.2786,140000.0
2012-01-10 11:30:00,6.0,6.01,6.0,6.0,100800.0,5.2699,5.2786,5.2699,5.2699,100800.0
2012-01-10 11:40:00,6.0,6.0,6.0,6.0,88000.0,5.2699,5.2699,5.2699,5.2699,88000.0
2012-01-10 11:50:00,6.0,6.0,5.99,5.99,180000.0,5.2699,5.2699,5.2611,5.2611,180000.0
2012-01-10 12:00:00,5.99,6.0,5.99,5.99,87200.0,5.2611,5.2699,5.2611,5.2611,87200.0
2012-01-10 12:10:00,5.99,6.0,5.99,5.99,68800.0,5.2611,5.2699,5.2611,5.2611,68800.0
2012-01-10 12:20:00,5.99,6.0,5.99,5.99,120800.0,5.2611,5.2699,5.2611,5.2611,120800.0
2012-01-10 12:30:00,5.99,5.99,5.98,5.98,93600.0,5.2611,5.2611,5.2523,5.2523,93600.0
2012-01-10 12:40:00,5.98,5.99,5.98,5.98,72000.0,5.2523,5.2611,5.2523,5.2523,72000.0
2012-01-10 12:50:00,5.98,5.99,5.98,5.99,17600.0,5.2523,5.2611,5.2523,5.2611,17600.0
2012-01-10 13:00:00,5.98,5.98,5.98,5.98,62400.0,5.2523,5.2523,5.2523,5.2523,62400.0
2012-01-10 13:10:00,5.98,5.98,5.98,5.98,56000.0,5.2523,5.2523,5.2523,5.2523,56000.0
2012-01-10 13:20:00,5.98,5.98,5.97,5.98,112800.0,5.2523,5.2523,5.2435,5.2523,112800.0
2012-01-10 13:30:00,5.97,5.98,5.97,5.98,106400.0,5.2435,5.2523,5.2435,5.2523,106400.0
2012-01-10 13:40:00,5.98,5.98,5.97,5.97,42400.0,5.2523,5.2523,5.2435,5.2435,42400.0
2012-01-10 13:50:00,5.97,5.98,5.97,5.98,48000.0,5.2435,5.2523,5.2435,5.2523,48000.0
2012-01-10 14:00:00,5.98,5.98,5.97,5.97,63200.0,5.2523,5.2523,5.2435,5.2435,63200.0
2012-01-10 14:10:00,5.98,5.98,5.97,5.98,153600.0,5.2523,5.2523,5.2435,5.2523,153600.0
2012-01-10 14:20:00,5.98,5.99,5.98,5.99,187200.0,5.2523,5.2611,5.2523,5.2611,187200.0
2012-01-10 14:30:00,5.99,5.99,5.98,5.99,42400.0,5.2611,5.2611,5.2523,5.2611,42400.0
2012-01-10 14:40:00,5.99,5.99,5.98,5.99,103200.0,5.2611,5.2611,5.2523,5.2611,103200.0
2012-01-10 14:50:00,5.99,5.99,5.99,5.99,101600.0,5.2611,5.2611,5.2611,5.2611,101600.0
2012-01-10 15:00:00,5.99,5.99,5.98,5.99,123200.0,5.2611,5.2611,5.2523,5.2611,123200.0
2012-01-10 15:10:00,5.99,5.99,5.99,5.99,99200.0,5.2611,5.2611,5.2611,5.2611,99200.0
2012-01-10 15:20:00,5.99,5.99,5.99,5.99,123200.0,5.2611,5.2611,5.2611,5.2611,123200.0
2012-01-10 15:30:00,5.99,5.99,5.99,5.99,152800.0,5.2611,5.2611,5.2611,5.2611,152800.0
2012-01-10 15:40:00,5.99,5.99,5.98,5.99,289600.0,5.2611,5.2611,5.2523,5.2611,289600.0
2012-01-10 15:50:00,5.99,6.0,5.99,6.0,474400.0,5.2611,5.2699,5.2611,5.2699,474400.0
2012-01-11 09:30:00,5.98,6.0,5.97,5.99,129600.0,5.2523,5.2699,5.2435,5.2611,129600.0
2012-01-11 09:40:00,5.99,6.01,5.99,6.01,120000.0,5.2611,5.2786,5.2611,5.2786,120000.0
2012-01-11 09:50:00,6.01,6.01,5.99,5.99,160800.0,5.2786,5.2786,5.2611,5.2611,160800.0
2012-01-11 10:00:00,6.0,6.0,5.98,5.98,159200.0,5.2699,5.2699,5.2523,5.2523,159200.0
2012-01-11 10:10:00,5.99,5.99,5.97,5.98,116800.0,5.2611,5.2611,5.2435,5.2523,116800.0
2012-01-11 10:20:00,5.98,5.99,5.98,5.98,173600.0,5.2523,5.2611,5.2523,5.2523,173600.0
2012-01-11 10:30:00,5.98,5.98,5.97,5.98,173600.0,5.2523,5.2523,5.2435,5.2523,173600.0
2012-01-11 10:40:00,5.98,5.98,5.98,5.98,97600.0,5.2523,5.2523,5.2523,5.2523,97600.0
2012-01-11 10:50:00,5.98,5.98,5.96,5.97,144800.0,5.2523,5.2523,5.2347,5.2435,144800.0
2012-01-11 11:00:00,5.96,5.97,5.95,5.96,56000.0,5.2347,5.2435,5.2259,5.2347,56000.0
2012-01-11 11:10:00,5.96,5.97,5.95,5.97,98400.0,5.2347,5.2435,5.2259,5.2435,98400.0
2012-01-11 11:20:00,5.97,5.98,5.97,5.97,33600.0,5.2435,5.2523,5.2435,5.2435,33600.0
2012-01-11 11:30:00,5.97,5.98,5.97,5.97,37600.0,5.2435,5.2523,5.2435,5.2435,37600.0
2012-01-11 11:40:00,5.97,5.98,5.97,5.98,105600.0,5.2435,5.2523,5.2435,5.2523,105600.0
2012-01-11 11:50:00,5.98,5.98,5.97,5.97,108000.0,5.2523,5.2523,5.2435,5.2435,108000.0
2012-01-11 12:00:00,5.97,5.98,5.97,5.98,118400.0,5.2435,5.2523,5.2435,5.2523,118400.0
2012-01-11 12:10:00,5.98,5.99,5.98,5.99,44000.0,5.2523,5.2611,5.2523,5.2611,44000.0
2012-01-11 12:20:00,5.99,5.99,5.98,5.98,68000.0,5.2611,5.2611,5.2523,5.2523,68000.0
2012-01-11 12:30:00,5.98,5.98,5.98,5.98,128800.0,5.2523,5.2523,5.2523,5.2523,128800.0
2012-01-11 12:40:00,5.98,5.98,5.98,5.98,70400.0,5.2523,5.2523,5.2523,5.2523,70400.0
2012-01-11 12:50:00,5.98,5.99,5.98,5.99,70400.0,5.2523,5.2611,5.2523,5.2611,70400.0
2012-01-11 13:00:00,5.99,6.0,5.99,6.0,92000.0,5.2611,5.2699,5.2611,5.2699,92000.0
2012-01-11 13:10:00,6.0,6.0,5.99,5.99,60800.0,5.2699,5.2699,5.2611,5.2611,60800.0
2012-01-11 13:20:00,6.0,6.0,6.0,6.0,61600.0,5.2699,5.2699,5.2699,5.2699,61600.0
2012-01-11 13:30:00,6.0,6.01,6.0,6.01,86400.0,5.2699,5.2786,5.2699,5.2786,86400.0
2012-01-11 13:40:00,6.01,6.01,6.0,6.01,90400.0,5.2786,5.2786,5.2699,5.2786,90400.0
2012-01-11 13:50:00,6.01,6.01,5.99,5.99,69600.0,5.2786,5.2786,5.2611,5.2611,69600.0
2012-01-11 14:00:00,5.99,6.01,5.99,6.0,155200.0,5.2611,5.2786,5.2611,5.2699,155200.0
2012-01-11 14:10:00,6.0,6.0,6.0,6.0,44800.0,5.2699,5.2699,5.2699,5.2699,44800.0
2012-01-11 14:20:00,6.0,6.0,5.99,5.99,104800.0,5.2699,5.2699,5.2611,5.2611,104800.0
2012-01-11 14:30:00,5.99,6.0,5.99,5.99,174400.0,5.2611,5.2699,5.2611,5.2611,174400.0
2012-01-11 14:40:00,5.99,5.99,5.99,5.99,199200.0,5.2611,5.2611,5.2611,5.2611,199200.0
2012-01-11 14:50:00,5.99,5.99,5.98,5.98,304000.0,5.2611,5.2611,5.2523,5.2523,304000.0
2012-01-11 15:00:00,5.98,5.99,5.98,5.98,72800.0,5.2523,5.2611,5.2523,5.2523,72800.0
2012-01-11 15:10:00,5.98,5.99,5.98,5.99,184000.0,5.2523,5.2611,5.2523,5.2611,184000.0
2012-01-11 15:20:00,5.99,5.99,5.98,5.99,224000.0,5.2611,5.2611,5.2523,5.2611,224000.0
2012-01-11 15:30:00,5.99,5.99,5.99,5.99,195200.0,5.2611,5.2611,5.2611,5.2611,195200.0
2012-01-11 15:40:00,5.99,5.99,5.99,5.99,338400.0,5.2611,5.2611,5.2611,5.2611,338400.0
2012-01-11 15:50:00,5.99,5.99,5.97,5.98,736000.0,5.2611,5.2611,5.2435,5.2523,736000.0
2012-01-12 09:30:00,6.0,6.01,6.0,6.0,264000.0,5.2699,5.2786,5.2699,5.2699,264000.0
2012-01-12 09:40:00,6.0,6.0,5.99,5.99,164800.0,5.2699,5.2699,5.2611,5.2611,164800.0
2012-01-12 09:50:00,5.99,6.0,5.99,6.0,192000.0,5.2611,5.2699,5.2611,5.2699,192000.0
2012-01-12 10:00:00,6.0,6.01,5.99,5.99,392800.0,5.2699,5.2786,5.2611,5.2611,392800.0
2012-01-12 10:10:00,5.99,5.99,5.96,5.97,194400.0,5.2611,5.2611,5.2347,5.2435,194400.0
2012-01-12 10:20:00,5.97,5.97,5.95,5.96,318400.0,5.2435,5.2435,5.2259,5.2347,318400.0
2012-01-12 10:30:00,5.96,5.97,5.93,5.94,318400.0,5.2347,5.2435,5.2084,5.2172,318400.0
2012-01-12 10:40:00,5.94,5.94,5.92,5.93,208800.0,5.2172,5.2172,5.1996,5.2084,208800.0
2012-01-12 10:50:00,5.94,5.95,5.93,5.94,88800.0,5.2172,5.2259,5.2084,5.2172,88800.0
2012-01-12 11:00:00,5.94,5.97,5.93,5.96,199200.0,5.2172,5.2435,5.2084,5.2347,199200.0
2012-01-12 11:10:00,5.96,5.97,5.95,5.97,104800.0,5.2347,5.2435,5.2259,5.2435,104800.0
2012-01-12 11:20:00,5.97,5.99,5.96,5.99,113600.0,5.2435,5.2611,5.2347,5.2611,113600.0
2012-01-12 11:30:00,5.99,6.0,5.99,6.0,113600.0,5.2611,5.2699,5.2611,5.2699,113600.0
2012-01-12 11:40:00,6.0,6.0,5.99,6.0,58400.0,5.2699,5.2699,5.2611,5.2699,58400.0
2012-01-12 11:50:00,5.99,6.0,5.99,5.99,80000.0,5.2611,5.2699,5.2611,5.2611,80000.0
2012-01-12 12:00:00,5.99,6.0,5.99,5.99,85600.0,5.2611,5.2699,5.2611,5.2611,85600.0
2012-01-12 12:10:00,6.0,6.0,5.99,5.99,81600.0,5.2699,5.2699,5.2611,5.2611,81600.0
2012-01-12 12:20:00,5.99,5.99,5.99,5.99,59200.0,5.2611,5.2611,5.2611,5.2611,59200.0
2012-01-12 12:30:00,5.99,5.99,5.99,5.99,57600.0,5.2611,5.2611,5.2611,5.2611,57600.0
2012-01-12 12:40:00,5.99,5.99,5.98,5.98,202400.0,5.2611,5.2611,5.2523,5.2523,202400.0
2012-01-12 12:50:00,5.98,5.99,5.98,5.99,177600.0,5.2523,5.2611,5.2523,5.2611,177600.0
2012-01-12 13:00:00,5.99,6.0,5.99,6.0,73600.0,5.2611,5.2699,5.2611,5.2699,73600.0
2012-01-12 13:10:00,6.0,6.0,5.99,6.0,67200.0,5.2699,5.2699,5.2611,5.2699,67200.0
2012-01-12 13:20:00,6.0,6.0,6.0,6.0,27200.0,5.2699,5.2699,5.2699,5.2699,27200.0
2012-01-12 13:30:00,6.0,6.0,6.0,6.0,83200.0,5.2699,5.2699,5.2699,5.2699,83200.0
2012-01-12 13:40:00,6.0,6.02,6.0,6.02,127200.0,5.2699,5.2874,5.2699,5.2874,127200.0
2012-01-12 13:50:00,6.02,6.02,6.01,6.02,48800.0,5.2874,5.2874,5.2786,5.2874,48800.0
2012-01-12 14:00:00,6.02,6.02,6.01,6.01,94400.0,5.2874,5.2874,5.2786,5.2786,94400.0
2012-01-12 14:10:00,6.01,6.02,6.01,6.01,129600.0,5.2786,5.2874,5.2786,5.2786,129600.0
2012-01-12 14:20:00,6.02,6.02,6.01,6.02,68000.0,5.2874,5.2874,5.2786,5.2874,68000.0
2012-01-12 14:30:00,6.01,6.04,6.01,6.03,113600.0,5.2786,5.305,5.2786,5.2962,113600.0
2012-01-12 14:40:00,6.03,6.03,6.02,6.03,76800.0,5.2962,5.2962,5.2874,5.2962,76800.0
2012-01-12 14:50:00,6.02,6.03,6.02,6.03,93600.0,5.2874,5.2962,5.2874,5.2962,93600.0
2012-01-12 15:00:00,6.03,6.04,6.03,6.04,180000.0,5.2962,5.305,5.2962,5.305,180000.0
2012-01-12 15:10:00,6.04,6.04,6.03,6.04,151200.0,5.305,5.305,5.2962,5.305,151200.0
2012-01-12 15:20:00,6.04,6.04,6.04,6.04,183200.0,5.305,5.305,5.305,5.305,183200.0
2012-01-12 15:30:00,6.03,6.04,6.02,6.03,116000.0,5.2962,5.305,5.2874,5.2962,116000.0
2012-01-12 15:40:00,6.03,6.04,6.03,6.03,293600.0,5.2962,5.305,5.2962,5.2962,293600.0
2012-01-12 15:50:00,6.03,6.03,6.03,6.03,532800.0,5.2962,5.2962,5.2962,5.2962,532800.0
2012-01-13 09:30:00,5.99,6.02,5.97,6.02,284000.0,5.2611,5.2874,5.2435,5.2874,284000.0
2012-01-13 09:40:00,6.01,6.02,5.99,6.02,158400.0,5.2786,5.2874,5.2611,5.2874,158400.0
2012-01-13 09:50:00,6.02,6.04,6.01,6.03,236000.0,5.2874,5.305,5.2786,5.2962,236000.0
2012-01-13 10:00:00,6.03,6.03,6.0,6.0,239200.0,5.2962,5.2962,5.2699,5.2699,239200.0
2012-01-13 10:10:00,6.0,6.01,5.96,5.96,125600.0,5.2699,5.2786,5.2347,5.2347,125600.0
2012-01-13 10:20:00,5.96,5.99,5.95,5.98,77600.0,5.2347,5.2611,5.2259,5.2523,77600.0
2012-01-13 10:30:00,5.99,5.99,5.98,5.98,64000.0,5.2611,5.2611,5.2523,5.2523,64000.0
2012-01-13 10:40:00,5.98,6.0,5.97,5.99,153600.0,5.2523,5.2699,5.2435,5.2611,153600.0
2012-01-13 10:50:00,5.99,6.0,5.99,5.99,128800.0,5.2611,5.2699,5.2611,5.2611,128800.0
2012-01-13 11:00:00,5.99,6.0,5.99,6.0,80000.0,5.2611,5.2699,5.2611,5.2699,80000.0
2012-01-13 11:10:00,6.0,6.0,5.99,5.99,160000.0,5.2699,5.2699,5.2611,5.2611,160000.0
2012-01-13 11:20:00,5.99,5.99,5.99,5.99,56000.0,5.2611,5.2611,5.2611,5.2611,56000.0
2012-01-13 11:30:00,6.0,6.0,5.99,5.99,44800.0,5.2699,5.2699,5.2611,5.2611,44800.0
2012-01-13 11:40:00,5.99,5.99,5.98,5.98,112000.0,5.2611,5.2611,5.2523,5.2523,112000.0
2012-01-13 11:50:00,5.98,5.99,5.98,5.98,88000.0,5.2523,5.2611,5.2523,5.2523,88000.0
2012-01-13 12:00:00,5.98,6.0,5.97,5.99,204000.0,5.2523,5.2699,5.2435,5.2611,204000.0
2012-01-13 12:10:00,5.99,5.99,5.98,5.98,114400.0,5.2611,5.2611,5.2523,5.2523,114400.0
2012-01-13 12:20:00,5.98,5.98,5.96,5.96,123200.0,5.2523,5.2523,5.2347,5.2347,123200.0
2012-01-13 12:30:00,5.96,5.97,5.96,5.97,176800.0,5.2347,5.2435,5.2347,5.2435,176800.0
2012-01-13 12:40:00,5.96,5.97,5.96,5.96,169600.0,5.2347,5.2435,5.2347,5.2347,169600.0
2012-01-13 12:50:00,5.96,5.98,5.96,5.97,31200.0,5.2347,5.2523,5.2347,5.2435,31200.0
2012-01-13 13:00:00,5.97,5.97,5.96,5.96,108800.0,5.2435,5.2435,5.2347,5.2347,108800.0
2012-01-13 13:10:00,5.96,5.97,5.96,5.97,45600.0,5.2347,5.2435,5.2347,5.2435,45600.0
2012-01-13 13:20:00,5.97,5.98,5.96,5.98,123200.0,5.2435,5.2523,5.2347,5.2523,123200.0
2012-01-13 13:30:00,5.98,5.99,5.97,5.97,229600.0,5.2523,5.2611,5.2435,5.2435,229600.0
2012-01-13 13:40:00,5.97,5.99,5.96,5.99,108000.0,5.2435,5.2611,5.2347,5.2611,108000.0
2012-01-13 13:50:00,5.99,6.0,5.99,5.99,75200.0,5.2611,5.2699,5.2611,5.2611,75200.0
2012-01-13 14:00:00,5.99,5.99,5.99,5.99,56000.0,5.2611,5.2611,5.2611,5.2611,56000.0
2012-01-13 14:10:00,5.99,5.99,5.99,5.99,98400.0,5.2611,5.2611,5.2611,5.2611,98400.0
2012-01-13 14:20:00,5.99,6.0,5.99,6.0,64000.0,5.2611,5.2699,5.2611,5.2699,64000.0
2012-01-13 14:30:00,6.0,6.0,5.99,5.99,107200.0,5.2699,5.2699,5.2611,5.2611,107200.0
2012-01-13 14:40:00,6.0,6.0,5.99,5.99,40800.0,5.2699,5.2699,5.2611,5.2611,40800.0
2012-01-13 14:50:00,6.0,6.01,5.99,6.0,135200.0,5.2699,5.2786,5.2611,5.2699,135200.0
2012-01-13 15:00:00,6.0,6.02,6.0,6.02,111200.0,5.2699,5.2874,5.2699,5.2874,111200.0
2012-01-13 15:10:00,6.02,6.02,6.01,6.01,129600.0,5.2874,5.2874,5.2786,5.2786,129600.0
2012-01-13 15:20:00,6.01,6.02,6.0,6.01,174400.0,5.2786,5.2874,5.2699,5.2786,174400.0
2012-01-13 15:30:00,6.01,6.02,6.01,6.01,148000.0,5.2786,5.2874,5.2786,5.2786,148000.0
2012-01-13 15:40:00,6.01,6.02,6.01,6.02,338400.0,5.2786,5.2874,5.2786,5.2874,338400.0
2012-01-13 15:50:00,6.02,6.02,6.01,6.02,499200.0,5.2874,5.2874,5.2786,5.2874,499200.0
2012-01-17 09:30:00,6.11,6.17,6.1,6.11,339200.0,5.3665,5.4192,5.3577,5.3665,339200.0
2012-01-17 09:40:00,6.11,6.12,6.07,6.07,325600.0,5.3665,5.3753,5.3313,5.3313,325600.0
2012-01-17 09:50:00,6.07,6.07,6.05,6.05,190400.0,5.3313,5.3313,5.3138,5.3138,190400.0
2012-01-17 10:00:00,6.05,6.05,6.03,6.04,192000.0,5.3138,5.3138,5.2962,5.305,192000.0
2012-01-17 10:10:00,6.04,6.04,6.02,6.02,124000.0,5.305,5.305,5.2874,5.2874,124000.0
2012-01-17 10:20:00,6.02,6.02,6.01,6.01,116000.0,5.2874,5.2874,5.2786,5.2786,116000.0
2012-01-17 10:30:00,6.01,6.03,6.01,6.02,43200.0,5.2786,5.2962,5.2786,5.2874,43200.0
2012-01-17 10:40:00,6.03,6.04,6.02,6.04,78400.0,5.2962,5.305,5.2874,5.305,78400.0
2012-01-17 10:50:00,6.04,6.06,6.04,6.06,78400.0,5.305,5.3226,5.305,5.3226,78400.0
2012-01-17 11:00:00,6.06,6.07,6.05,6.07,60800.0,5.3226,5.3313,5.3138,5.3313,60800.0
2012-01-17 11:10:00,6.07,6.07,6.06,6.06,116000.0,5.3313,5.3313,5.3226,5.3226,116000.0
2012-01-17 11:20:00,6.06,6.07,6.06,6.07,144000.0,5.3226,5.3313,5.3226,5.3313,144000.0
2012-01-17 11:30:00,6.07,6.08,6.07,6.07,88800.0,5.3313,5.3401,5.3313,5.3313,88800.0
2012-01-17 11:40:00,6.07,6.07,6.06,6.06,67200.0,5.3313,5.3313,5.3226,5.3226,67200.0
2012-01-17 11:50:00,6.06,6.07,6.05,6.05,35200.0,5.3226,5.3313,5.3138,5.3138,35200.0
2012-01-17 12:00:00,6.05,6.06,6.05,6.06,44800.0,5.3138,5.3226,5.3138,5.3226,44800.0
2012-01-17 12:10:00,6.06,6.09,6.06,6.08,213600.0,5.3226,5.3489,5.3226,5.3401,213600.0
2012-01-17 12:20:00,6.08,6.08,6.06,6.06,206400.0,5.3401,5.3401,5.3226,5.3226,206400.0
2012-01-17 12:30:00,6.06,6.06,6.04,6.05,69600.0,5.3226,5.3226,5.305,5.3138,69600.0
2012-01-17 12:40:00,6.05,6.05,6.05,6.05,57600.0,5.3138,5.3138,5.3138,5.3138,57600.0
2012-01-17 12:50:00,6.05,6.05,6.04,6.05,106400.0,5.3138,5.3138,5.305,5.3138,106400.0
2012-01-17 13:00:00,6.05,6.05,6.05,6.05,60000.0,5.3138,5.3138,5.3138,5.3138,60000.0
2012-01-17 13:10:00,6.05,6.05,6.03,6.03,316000.0,5.3138,5.3138,5.2962,5.2962,316000.0
2012-01-17 13:20:00,6.04,6.04,6.03,6.03,180000.0,5.305,5.305,5.2962,5.2962,180000.0
2012-01-17 13:30:00,6.04,6.04,6.02,6.03,104800.0,5.305,5.305,5.2874,5.2962,104800.0
2012-01-17 13:40:00,6.03,6.03,6.03,6.03,63200.0,5.2962,5.2962,5.2962,5.2962,63200.0
2012-01-17 13:50:00,6.03,6.04,6.03,6.04,74400.0,5.2962,5.305,5.2962,5.305,74400.0
2012-01-17 14:00:00,6.04,6.04,6.03,6.04,81600.0,5.305,5.305,5.2962,5.305,81600.0
2012-01-17 14:10:00,6.04,6.04,6.03,6.03,101600.0,5.305,5.305,5.2962,5.2962,101600.0
2012-01-17 14:20:00,6.03,6.04,6.03,6.03,76800.0,5.2962,5.305,5.2962,5.2962,76800.0
2012-01-17 14:30:00,6.04,6.04,6.03,6.03,87200.0,5.305,5.305,5.2962,5.2962,87200.0
2012-01-17 14:40:00,6.03,6.04,6.02,6.02,188800.0,5.2962,5.305,5.2874,5.2874,188800.0
2012-01-17 14:50:00,6.02,6.03,6.02,6.03,193600.0,5.2874,5.2962,5.2874,5.2962,193600.0
2012-01-17 15:00:00,6.03,6.03,6.02,6.02,127200.0,5.2962,5.2962,5.2874,5.2874,127200.0
2012-01-17 15:10:00,6.02,6.02,6.01,6.02,142400.0,5.2874,5.2874,5.2786,5.2874,142400.0
2012-01-17 15:20:00,6.02,6.04,6.02,6.04,226400.0,5.2874,5.305,5.2874,5.305,226400.0
2012-01-17 15:30:00,6.03,6.05,6.03,6.04,412800.0,5.2962,5.3138,5.2962,5.305,412800.0
2012-01-17 15:40:00,6.04,6.05,6.04,6.05,556800.0,5.305,5.3138,5.305,5.3138,556800.0
2012-01-17 15:50:00,6.05,6.05,6.03,6.04,1052800.0,5.3138,5.3138,5.2962,5.305,1052800.0
2012-01-18 09:30:00,6.77,6.78,6.64,6.73,4876000.0,5.9462,5.9549,5.832,5.911,4876000.0
2012-01-18 09:40:00,6.73,6.78,6.66,6.72,3846400.0,5.911,5.9549,5.8495,5.9022,3846400.0
2012-01-18 09:50:00,6.71,6.72,6.58,6.67,3091200.0,5.8935,5.9022,5.7793,5.8583,3091200.0
2012-01-18 10:00:00,6.67,6.71,6.66,6.69,1213600.0,5.8583,5.8935,5.8495,5.8759,1213600.0
2012-01-18 10:10:00,6.69,6.69,6.58,6.58,1416800.0,5.8759,5.8759,5.7793,5.7793,1416800.0
2012-01-18 10:20:00,6.59,6.69,6.58,6.68,920000.0,5.7881,5.8759,5.7793,5.8671,920000.0
2012-01-18 10:30:00,6.68,6.68,6.63,6.64,840000.0,5.8671,5.8671,5.8232,5.832,840000.0
2012-01-18 10:40:00,6.64,6.65,6.6,6.62,875200.0,5.832,5.8408,5.7969,5.8144,875200.0
2012-01-18 10:50:00,6.62,6.63,6.6,6.61,572000.0,5.8144,5.8232,5.7969,5.8056,572000.0
2012-01-18 11:00:00,6.61,6.67,6.61,6.65,585600.0,5.8056,5.8583,5.8056,5.8408,585600.0
2012-01-18 11:10:00,6.65,6.65,6.63,6.64,503200.0,5.8408,5.8408,5.8232,5.832,503200.0
2012-01-18 11:20:00,6.64,6.67,6.63,6.64,442400.0,5.832,5.8583,5.8232,5.832,442400.0
2012-01-18 11:30:00,6.64,6.65,6.61,6.63,589600.0,5.832,5.8408,5.8056,5.8232,589600.0
2012-01-18 11:40:00,6.63,6.64,6.62,6.63,404000.0,5.8232,5.832,5.8144,5.8232,404000.0
2012-01-18 11:50:00,6.63,6.64,6.62,6.63,197600.0,5.8232,5.832,5.8144,5.8232,197600.0
2012-01-18 12:00:00,6.63,6.66,6.63,6.65,403200.0,5.8232,5.8495,5.8232,5.8408,403200.0
2012-01-18 12:10:00,6.65,6.66,6.64,6.65,460000.0,5.8408,5.8495,5.832,5.8408,460000.0
2012-01-18 12:20:00,6.65,6.66,6.64,6.66,640000.0,5.8408,5.8495,5.832,5.8495,640000.0
2012-01-18 12:30:00,6.66,6.67,6.64,6.65,547200.0,5.8495,5.8583,5.832,5.8408,547200.0
2012-01-18 12:40:00,6.65,6.66,6.65,6.66,362400.0,5.8408,5.8495,5.8408,5.8495,362400.0
2012-01-18 12:50:00,6.66,6.66,6.65,6.65,481600.0,5.8495,5.8495,5.8408,5.8408,481600.0
2012-01-18 13:00:00,6.65,6.65,6.64,6.64,198400.0,5.8408,5.8408,5.832,5.832,198400.0
2012-01-18 13:10:00,6.64,6.66,6.61,6.62,427200.0,5.832,5.8495,5.8056,5.8144,427200.0
2012-01-18 13:20:00,6.62,6.65,6.56,6.62,970400.0,5.8144,5.8408,5.7617,5.8144,970400.0
2012-01-18 13:30:00,6.61,6.64,6.61,6.62,742400.0,5.8056,5.832,5.8056,5.8144,742400.0
2012-01-18 13:40:00,6.62,6.62,6.57,6.58,574400.0,5.8144,5.8144,5.7705,5.7793,574400.0
2012-01-18 13:50:00,6.58,6.6,6.54,6.55,780000.0,5.7793,5.7969,5.7442,5.7529,780000.0
2012-01-18 14:00:00,6.55,6.62,6.55,6.62,566400.0,5.7529,5.8144,5.7529,5.8144,566400.0
2012-01-18 14:10:00,6.62,6.62,6.6,6.61,431200.0,5.8144,5.8144,5.7969,5.8056,431200.0
2012-01-18 14:20:00,6.61,6.62,6.59,6.61,547200.0,5.8056,5.8144,5.7881,5.8056,547200.0
2012-01-18 14:30:00,6.61,6.62,6.61,6.61,423200.0,5.8056,5.8144,5.8056,5.8056,423200.0
2012-01-18 14:40:00,6.61,6.62,6.61,6.61,444800.0,5.8056,5.8144,5.8056,5.8056,444800.0
2012-01-18 14:50:00,6.61,6.62,6.61,6.62,514400.0,5.8056,5.8144,5.8056,5.8144,514400.0
2012-01-18 15:00:00,6.62,6.65,6.62,6.64,912800.0,5.8144,5.8408,5.8144,5.832,912800.0
2012-01-18 15:10:00,6.64,6.67,6.64,6.66,837600.0,5.832,5.8583,5.832,5.8495,837600.0
2012-01-18 15:20:00,6.66,6.68,6.66,6.67,1049600.0,5.8495,5.8671,5.8495,5.8583,1049600.0
2012-01-18 15:30:00,6.67,6.68,6.67,6.67,801600.0,5.8583,5.8671,5.8583,5.8583,801600.0
2012-01-18 15:40:00,6.67,6.69,6.67,6.69,975200.0,5.8583,5.8759,5.8583,5.8759,975200.0
2012-01-18 15:50:00,6.69,6.72,6.68,6.7,1529600.0,5.8759,5.9022,5.8671,5.8847,1529600.0
2012-01-19 09:30:00,6.67,6.76,6.66,6.76,969600.0,5.8583,5.9374,5.8495,5.9374,969600.0
2012-01-19 09:40:00,6.75,6.78,6.75,6.77,560800.0,5.9286,5.9549,5.9286,5.9462,560800.0
2012-01-19 09:50:00,6.77,6.85,6.77,6.84,727200.0,5.9462,6.0164,5.9462,6.0076,727200.0
2012-01-19 10:00:00,6.84,6.85,6.76,6.77,794400.0,6.0076,6.0164,5.9374,5.9462,794400.0
2012-01-19 10:10:00,6.77,6.81,6.76,6.81,330400.0,5.9462,5.9813,5.9374,5.9813,330400.0
2012-01-19 10:20:00,6.81,6.85,6.81,6.84,569600.0,5.9813,6.0164,5.9813,6.0076,569600.0
2012-01-19 10:30:00,6.83,6.88,6.83,6.88,686400.0,5.9989,6.0428,5.9989,6.0428,686400.0
2012-01-19 10:40:00,6.88,6.94,6.88,6.9,1092800.0,6.0428,6.0955,6.0428,6.0603,1092800.0
2012-01-19 10:50:00,6.9,6.91,6.89,6.91,404000.0,6.0603,6.0691,6.0516,6.0691,404000.0
2012-01-19 11:00:00,6.91,6.91,6.87,6.87,442400.0,6.0691,6.0691,6.034,6.034,442400.0
2012-01-19 11:10:00,6.87,6.87,6.85,6.87,200800.0,6.034,6.034,6.0164,6.034,200800.0
2012-01-19 11:20:00,6.87,6.89,6.87,6.88,217600.0,6.034,6.0516,6.034,6.0428,217600.0
2012-01-19 11:30:00,6.88,6.9,6.88,6.9,231200.0,6.0428,6.0603,6.0428,6.0603,231200.0
2012-01-19 11:40:00,6.9,6.91,6.89,6.9,236000.0,6.0603,6.0691,6.0516,6.0603,236000.0
2012-01-19 11:50:00,6.9,6.91,6.89,6.9,192000.0,6.0603,6.0691,6.0516,6.0603,192000.0
2012-01-19 12:00:00,6.91,6.92,6.91,6.91,154400.0,6.0691,6.0779,6.0691,6.0691,154400.0
2012-01-19 12:10:00,6.91,6.91,6.88,6.88,592000.0,6.0691,6.0691,6.0428,6.0428,592000.0
2012-01-19 12:20:00,6.88,6.88,6.86,6.87,443200.0,6.0428,6.0428,6.0252,6.034,443200.0
2012-01-19 12:30:00,6.87,6.89,6.86,6.86,207200.0,6.034,6.0516,6.0252,6.0252,207200.0
2012-01-19 12:40:00,6.86,6.86,6.84,6.85,264800.0,6.0252,6.0252,6.0076,6.0164,264800.0
2012-01-19 12:50:00,6.85,6.86,6.83,6.83,224000.0,6.0164,6.0252,5.9989,5.9989,224000.0
2012-01-19 13:00:00,6.84,6.84,6.83,6.83,232000.0,6.0076,6.0076,5.9989,5.9989,232000.0
2012-01-19 13:10:00,6.84,6.85,6.83,6.83,223200.0,6.0076,6.0164,5.9989,5.9989,223200.0
2012-01-19 13:20:00,6.83,6.85,6.83,6.85,172000.0,5.9989,6.0164,5.9989,6.0164,172000.0
2012-01-19 13:30:00,6.85,6.85,6.84,6.84,168800.0,6.0164,6.0164,6.0076,6.0076,168800.0
2012-01-19 13:40:00,6.84,6.85,6.84,6.84,227200.0,6.0076,6.0164,6.0076,6.0076,227200.0
2012-01-19 13:50:00,6.84,6.85,6.82,6.83,214400.0,6.0076,6.0164,5.9901,5.9989,214400.0
2012-01-19 14:00:00,6.83,6.85,6.83,6.83,237600.0,5.9989,6.0164,5.9989,5.9989,237600.0
2012-01-19 14:10:00,6.83,6.84,6.82,6.84,236800.0,5.9989,6.0076,5.9901,6.0076,236800.0
2012-01-19 14:20:00,6.84,6.85,6.84,6.85,173600.0,6.0076,6.0164,6.0076,6.0164,173600.0
2012-01-19 14:30:00,6.84,6.85,6.83,6.85,156000.0,6.0076,6.0164,5.9989,6.0164,156000.0
2012-01-19 14:40:00,6.85,6.85,6.82,6.82,256800.0,6.0164,6.0164,5.9901,5.9901,256800.0
2012-01-19 14:50:00,6.82,6.84,6.81,6.84,380800.0,5.9901,6.0076,5.9813,6.0076,380800.0
2012-01-19 15:00:00,6.84,6.85,6.84,6.85,348000.0,6.0076,6.0164,6.0076,6.0164,348000.0
2012-01-19 15:10:00,6.85,6.86,6.85,6.85,235200.0,6.0164,6.0252,6.0164,6.0164,235200.0
2012-01-19 15:20:00,6.85,6.87,6.85,6.87,435200.0,6.0164,6.034,6.0164,6.034,435200.0
2012-01-19 15:30:00,6.87,6.87,6.86,6.87,399200.0,6.034,6.034,6.0252,6.034,399200.0
2012-01-19 15:40:00,6.87,6.88,6.85,6.85,516000.0,6.034,6.0428,6.0164,6.0164,516000.0
2012-01-19 15:50:00,6.85,6.87,6.85,6.86,1000800.0,6.0164,6.034,6.0164,6.0252,1000800.0
2012-01-20 09:30:00,6.82,6.88,6.81,6.84,1350400.0,5.9901,6.0428,5.9813,6.0076,1350400.0
2012-01-20 09:40:00,6.84,6.88,6.84,6.88,702400.0,6.0076,6.0428,6.0076,6.0428,702400.0
2012-01-20 09:50:00,6.88,6.88,6.86,6.88,578400.0,6.0428,6.0428,6.0252,6.0428,578400.0
2012-01-20 10:00:00,6.88,6.89,6.87,6.88,479200.0,6.0428,6.0516,6.034,6.0428,479200.0
2012-01-20 10:10:00,6.88,6.89,6.88,6.88,536800.0,6.0428,6.0516,6.0428,6.0428,536800.0
2012-01-20 10:20:00,6.88,6.91,6.87,6.88,402400.0,6.0428,6.0691,6.034,6.0428,402400.0
2012-01-20 10:30:00,6.88,6.88,6.86,6.86,300800.0,6.0428,6.0428,6.0252,6.0252,300800.0
2012-01-20 10:40:00,6.86,6.87,6.86,6.86,403200.0,6.0252,6.034,6.0252,6.0252,403200.0
2012-01-20 10:50:00,6.86,6.87,6.86,6.86,362400.0,6.0252,6.034,6.0252,6.0252,362400.0
2012-01-20 11:00:00,6.87,6.87,6.86,6.87,472000.0,6.034,6.034,6.0252,6.034,472000.0
2012-01-20 11:10:00,6.87,6.87,6.86,6.86,264800.0,6.034,6.034,6.0252,6.0252,264800.0
2012-01-20 11:20:00,6.87,6.87,6.86,6.87,183200.0,6.034,6.034,6.0252,6.034,183200.0
2012-01-20 11:30:00,6.87,6.87,6.86,6.87,191200.0,6.034,6.034,6.0252,6.034,191200.0
2012-01-20 11:40:00,6.87,6.88,6.86,6.88,486400.0,6.034,6.0428,6.0252,6.0428,486400.0
2012-01-20 11:50:00,6.88,6.9,6.88,6.9,174400.0,6.0428,6.0603,6.0428,6.0603,174400.0
2012-01-20 12:00:00,6.9,6.9,6.87,6.87,167200.0,6.0603,6.0603,6.034,6.034,167200.0
2012-01-20 12:10:00,6.87,6.87,6.87,6.87,112000.0,6.034,6.034,6.034,6.034,112000.0
2012-01-20 12:20:00,6.87,6.88,6.87,6.87,184000.0,6.034,6.0428,6.034,6.034,184000.0
2012-01-20 12:30:00,6.87,6.87,6.86,6.87,119200.0,6.034,6.034,6.0252,6.034,119200.0
2012-01-20 12:40:00,6.87,6.87,6.87,6.87,123200.0,6.034,6.034,6.034,6.034,123200.0
2012-01-20 12:50:00,6.87,6.87,6.86,6.87,149600.0,6.034,6.034,6.0252,6.034,149600.0
2012-01-20 13:00:00,6.87,6.88,6.87,6.88,228800.0,6.034,6.0428,6.034,6.0428,228800.0
2012-01-20 13:10:00,6.88,6.88,6.87,6.87,76800.0,6.0428,6.0428,6.034,6.034,76800.0
2012-01-20 13:20:00,6.87,6.88,6.87,6.88,122400.0,6.034,6.0428,6.034,6.0428,122400.0
2012-01-20 13:30:00,6.88,6.88,6.88,6.88,120800.0,6.0428,6.0428,6.0428,6.0428,120800.0
2012-01-20 13:40:00,6.88,6.9,6.88,6.89,178400.0,6.0428,6.0603,6.0428,6.0516,178400.0
2012-01-20 13:50:00,6.89,6.9,6.89,6.89,150400.0,6.0516,6.0603,6.0516,6.0516,150400.0
2012-01-20 14:00:00,6.89,6.92,6.89,6.9,428800.0,6.0516,6.0779,6.0516,6.0603,428800.0
2012-01-20 14:10:00,6.9,6.9,6.89,6.89,68800.0,6.0603,6.0603,6.0516,6.0516,68800.0
2012-01-20 14:20:00,6.89,6.9,6.89,6.9,164800.0,6.0516,6.0603,6.0516,6.0603,164800.0
2012-01-20 14:30:00,6.9,6.92,6.89,6.9,371200.0,6.0603,6.0779,6.0516,6.0603,371200.0
2012-01-20 14:40:00,6.9,6.91,6.9,6.9,94400.0,6.0603,6.0691,6.0603,6.0603,94400.0
2012-01-20 14:50:00,6.9,6.9,6.89,6.89,143200.0,6.0603,6.0603,6.0516,6.0516,143200.0
2012-01-20 15:00:00,6.9,6.9,6.89,6.9,117600.0,6.0603,6.0603,6.0516,6.0603,117600.0
2012-01-20 15:10:00,6.89,6.9,6.88,6.89,234400.0,6.0516,6.0603,6.0428,6.0516,234400.0
2012-01-20 15:20:00,6.89,6.9,6.89,6.89,537600.0,6.0516,6.0603,6.0516,6.0516,537600.0
2012-01-20 15:30:00,6.9,6.9,6.89,6.9,379200.0,6.0603,6.0603,6.0516,6.0603,379200.0
2012-01-20 15:40:00,6.9,6.92,6.9,6.92,692000.0,6.0603,6.0779,6.0603,6.0779,692000.0
2012-01-20 15:50:00,6.92,6.93,6.91,6.92,1056800.0,6.0779,6.0867,6.0691,6.0779,1056800.0
2012-01-23 09:30:00,6.93,6.93,6.88,6.89,271200.0,6.0867,6.0867,6.0428,6.0516,271200.0
2012-01-23 09:40:00,6.89,6.92,6.88,6.92,264000.0,6.0516,6.0779,6.0428,6.0779,264000.0
2012-01-23 09:50:00,6.91,6.94,6.91,6.93,637600.0,6.0691,6.0955,6.0691,6.0867,637600.0
2012-01-23 10:00:00,6.93,6.94,6.93,6.93,220800.0,6.0867,6.0955,6.0867,6.0867,220800.0
2012-01-23 10:10:00,6.93,6.94,6.93,6.94,126400.0,6.0867,6.0955,6.0867,6.0955,126400.0
2012-01-23 10:20:00,6.94,6.94,6.92,6.92,176800.0,6.0955,6.0955,6.0779,6.0779,176800.0
2012-01-23 10:30:00,6.91,6.92,6.91,6.91,251200.0,6.0691,6.0779,6.0691,6.0691,251200.0
2012-01-23 10:40:00,6.91,6.92,6.9,6.91,287200.0,6.0691,6.0779,6.0603,6.0691,287200.0
2012-01-23 10:50:00,6.91,6.91,6.9,6.91,133600.0,6.0691,6.0691,6.0603,6.0691,133600.0
2012-01-23 11:00:00,6.91,6.91,6.9,6.9,427200.0,6.0691,6.0691,6.0603,6.0603,427200.0
2012-01-23 11:10:00,6.9,6.9,6.89,6.89,254400.0,6.0603,6.0603,6.0516,6.0516,254400.0
2012-01-23 11:20:00,6.9,6.92,6.9,6.92,81600.0,6.0603,6.0779,6.0603,6.0779,81600.0
2012-01-23 11:30:00,6.92,6.92,6.89,6.89,133600.0,6.0779,6.0779,6.0516,6.0516,133600.0
2012-01-23 11:40:00,6.89,6.9,6.89,6.9,252800.0,6.0516,6.0603,6.0516,6.0603,252800.0
2012-01-23 11:50:00,6.9,6.91,6.89,6.9,194400.0,6.0603,6.0691,6.0516,6.0603,194400.0
2012-01-23 12:00:00,6.9,6.9,6.85,6.85,256000.0,6.0603,6.0603,6.0164,6.0164,256000.0
2012-01-23 12:10:00,6.85,6.87,6.84,6.86,122400.0,6.0164,6.034,6.0076,6.0252,122400.0
2012-01-23 12:20:00,6.86,6.87,6.86,6.87,69600.0,6.0252,6.034,6.0252,6.034,69600.0
2012-01-23 12:30:00,6.87,6.87,6.86,6.86,25600.0,6.034,6.034,6.0252,6.0252,25600.0
2012-01-23 12:40:00,6.86,6.87,6.85,6.86,126400.0,6.0252,6.034,6.0164,6.0252,126400.0
2012-01-23 12:50:00,6.86,6.87,6.86,6.86,64000.0,6.0252,6.034,6.0252,6.0252,64000.0
2012-01-23 13:00:00,6.86,6.87,6.86,6.87,138400.0,6.0252,6.034,6.0252,6.034,138400.0
2012-01-23 13:10:00,6.87,6.87,6.86,6.87,49600.0,6.034,6.034,6.0252,6.034,49600.0
2012-01-23 13:20:00,6.87,6.88,6.87,6.87,70400.0,6.034,6.0428,6.034,6.034,70400.0
2012-01-23 13:30:00,6.87,6.88,6.86,6.87,106400.0,6.034,6.0428,6.0252,6.034,106400.0
2012-01-23 13:40:00,6.87,6.87,6.86,6.86,38400.0,6.034,6.034,6.0252,6.0252,38400.0
2012-01-23 13:50:00,6.86,6.88,6.86,6.87,78400.0,6.0252,6.0428,6.0252,6.034,78400.0
2012-01-23 14:00:00,6.87,6.87,6.87,6.87,76800.0,6.034,6.034,6.034,6.034,76800.0
2012-01-23 14:10:00,6.87,6.87,6.86,6.86,78400.0,6.034,6.034,6.0252,6.0252,78400.0
2012-01-23 14:20:00,6.86,6.87,6.86,6.87,88000.0,6.0252,6.034,6.0252,6.034,88000.0
2012-01-23 14:30:00,6.87,6.88,6.86,6.86,127200.0,6.034,6.0428,6.0252,6.0252,127200.0
2012-01-23 14:40:00,6.86,6.86,6.84,6.84,157600.0,6.0252,6.0252,6.0076,6.0076,157600.0
2012-01-23 14:50:00,6.85,6.87,6.84,6.87,177600.0,6.0164,6.034,6.0076,6.034,177600.0
2012-01-23 15:00:00,6.87,6.88,6.86,6.86,242400.0,6.034,6.0428,6.0252,6.0252,242400.0
2012-01-23 15:10:00,6.86,6.87,6.86,6.86,259200.0,6.0252,6.034,6.0252,6.0252,259200.0
2012-01-23 15:20:00,6.86,6.87,6.86,6.87,304800.0,6.0252,6.034,6.0252,6.034,304800.0
2012-01-23 15:30:00,6.87,6.88,6.87,6.88,500800.0,6.034,6.0428,6.034,6.0428,500800.0
2012-01-23 15:40:00,6.88,6.89,6.88,6.89,433600.0,6.0428,6.0516,6.0428,6.0516,433600.0
2012-01-23 15:50:00,6.89,6.89,6.89,6.89,696000.0,6.0516,6.0516,6.0516,6.0516,696000.0
2012-01-24 09:30:00,6.83,6.85,6.8,6.81,224000.0,5.9989,6.0164,5.9725,5.9813,224000.0
2012-01-24 09:40:00,6.8,6.81,6.79,6.8,545600.0,5.9725,5.9813,5.9637,5.9725,545600.0
2012-01-24 09:50:00,6.8,6.8,6.79,6.8,540000.0,5.9725,5.9725,5.9637,5.9725,540000.0
2012-01-24 10:00:00,6.8,6.84,6.8,6.83,268000.0,5.9725,6.0076,5.9725,5.9989,268000.0
2012-01-24 10:10:00,6.83,6.86,6.83,6.85,146400.0,5.9989,6.0252,5.9989,6.0164,146400.0
2012-01-24 10:20:00,6.85,6.86,6.85,6.86,132800.0,6.0164,6.0252,6.0164,6.0252,132800.0
2012-01-24 10:30:00,6.86,6.86,6.85,6.86,147200.0,6.0252,6.0252,6.0164,6.0252,147200.0
2012-01-24 10:40:00,6.86,6.89,6.86,6.89,166400.0,6.0252,6.0516,6.0252,6.0516,166400.0
2012-01-24 10:50:00,6.89,6.89,6.87,6.87,212800.0,6.0516,6.0516,6.034,6.034,212800.0
2012-01-24 11:00:00,6.87,6.87,6.87,6.87,432800.0,6.034,6.034,6.034,6.034,432800.0
2012-01-24 11:10:00,6.87,6.88,6.87,6.87,272800.0,6.034,6.0428,6.034,6.034,272800.0
2012-01-24 11:20:00,6.87,6.89,6.87,6.89,100000.0,6.034,6.0516,6.034,6.0516,100000.0
2012-01-24 11:30:00,6.89,6.89,6.88,6.89,116800.0,6.0516,6.0516,6.0428,6.0516,116800.0
2012-01-24 11:40:00,6.89,6.89,6.88,6.89,75200.0,6.0516,6.0516,6.0428,6.0516,75200.0
2012-01-24 11:50:00,6.89,6.89,6.89,6.89,80000.0,6.0516,6.0516,6.0516,6.0516,80000.0
2012-01-24 12:00:00,6.89,6.9,6.89,6.89,112000.0,6.0516,6.0603,6.0516,6.0516,112000.0
2012-01-24 12:10:00,6.89,6.9,6.89,6.89,122400.0,6.0516,6.0603,6.0516,6.0516,122400.0
2012-01-24 12:20:00,6.89,6.9,6.89,6.89,103200.0,6.0516,6.0603,6.0516,6.0516,103200.0
2012-01-24 12:30:00,6.89,6.9,6.89,6.89,107200.0,6.0516,6.0603,6.0516,6.0516,107200.0
2012-01-24 12:40:00,6.89,6.89,6.87,6.88,260800.0,6.0516,6.0516,6.034,6.0428,260800.0
2012-01-24 12:50:00,6.88,6.88,6.88,6.88,247200.0,6.0428,6.0428,6.0428,6.0428,247200.0
2012-01-24 13:00:00,6.88,6.88,6.87,6.87,185600.0,6.0428,6.0428,6.034,6.034,185600.0
2012-01-24 13:10:00,6.87,6.87,6.87,6.87,156000.0,6.034,6.034,6.034,6.034,156000.0
2012-01-24 13:20:00,6.87,6.87,6.86,6.87,101600.0,6.034,6.034,6.0252,6.034,101600.0
2012-01-24 13:30:00,6.87,6.87,6.87,6.87,135200.0,6.034,6.034,6.034,6.034,135200.0
2012-01-24 13:40:00,6.87,6.87,6.87,6.87,320000.0,6.034,6.034,6.034,6.034,320000.0
2012-01-24 13:50:00,6.87,6.88,6.87,6.87,252800.0,6.034,6.0428,6.034,6.034,252800.0
2012-01-24 14:00:00,6.87,6.87,6.87,6.87,244000.0,6.034,6.034,6.034,6.034,244000.0
2012-01-24 14:10:00,6.87,6.87,6.87,6.87,160800.0,6.034,6.034,6.034,6.034,160800.0
2012-01-24 14:20:00,6.87,6.87,6.87,6.87,145600.0,6.034,6.034,6.034,6.034,145600.0
2012-01-24 14:30:00,6.87,6.87,6.87,6.87,175200.0,6.034,6.034,6.034,6.034,175200.0
2012-01-24 14:40:00,6.87,6.87,6.86,6.87,206400.0,6.034,6.034,6.0252,6.034,206400.0
2012-01-24 14:50:00,6.87,6.87,6.86,6.87,190400.0,6.034,6.034,6.0252,6.034,190400.0
2012-01-24 15:00:00,6.87,6.87,6.87,6.87,214400.0,6.034,6.034,6.034,6.034,214400.0
2012-01-24 15:10:00,6.87,6.88,6.87,6.87,371200.0,6.034,6.0428,6.034,6.034,371200.0
2012-01-24 15:20:00,6.87,6.87,6.86,6.87,239200.0,6.034,6.034,6.0252,6.034,239200.0
2012-01-24 15:30:00,6.87,6.87,6.84,6.85,426400.0,6.034,6.034,6.0076,6.0164,426400.0
2012-01-24 15:40:00,6.85,6.85,6.84,6.84,240000.0,6.0164,6.0164,6.0076,6.0076,240000.0
2012-01-24 15:50:00,6.84,6.85,6.84,6.85,431200.0,6.0076,6.0164,6.0076,6.0164,431200.0
2012-01-25 09:30:00,6.78,6.78,6.73,6.74,277600.0,5.9549,5.9549,5.911,5.9198,277600.0
2012-01-25 09:40:00,6.74,6.79,6.74,6.77,555200.0,5.9198,5.9637,5.9198,5.9462,555200.0
2012-01-25 09:50:00,6.77,6.78,6.76,6.76,210400.0,5.9462,5.9549,5.9374,5.9374,210400.0
2012-01-25 10:00:00,6.76,6.79,6.76,6.78,349600.0,5.9374,5.9637,5.9374,5.9549,349600.0
2012-01-25 10:10:00,6.78,6.8,6.78,6.8,293600.0,5.9549,5.9725,5.9549,5.9725,293600.0
2012-01-25 10:20:00,6.8,6.8,6.79,6.79,214400.0,5.9725,5.9725,5.9637,5.9637,214400.0
2012-01-25 10:30:00,6.79,6.8,6.78,6.8,256000.0,5.9637,5.9725,5.9549,5.9725,256000.0
2012-01-25 10:40:00,6.8,6.82,6.8,6.81,219200.0,5.9725,5.9901,5.9725,5.9813,219200.0
2012-01-25 10:50:00,6.81,6.81,6.8,6.8,563200.0,5.9813,5.9813,5.9725,5.9725,563200.0
2012-01-25 11:00:00,6.8,6.81,6.8,6.8,130400.0,5.9725,5.9813,5.9725,5.9725,130400.0
2012-01-25 11:10:00,6.8,6.8,6.8,6.8,141600.0,5.9725,5.9725,5.9725,5.9725,141600.0
2012-01-25 11:20:00,6.8,6.82,6.8,6.82,188000.0,5.9725,5.9901,5.9725,5.9901,188000.0
2012-01-25 11:30:00,6.82,6.83,6.82,6.83,101600.0,5.9901,5.9989,5.9901,5.9989,101600.0
2012-01-25 11:40:00,6.83,6.84,6.83,6.84,123200.0,5.9989,6.0076,5.9989,6.0076,123200.0
2012-01-25 11:50:00,6.84,6.84,6.82,6.83,224000.0,6.0076,6.0076,5.9901,5.9989,224000.0
2012-01-25 12:00:00,6.83,6.83,6.81,6.81,91200.0,5.9989,5.9989,5.9813,5.9813,91200.0
2012-01-25 12:10:00,6.81,6.82,6.81,6.82,72000.0,5.9813,5.9901,5.9813,5.9901,72000.0
2012-01-25 12:20:00,6.82,6.83,6.79,6.82,179200.0,5.9901,5.9989,5.9637,5.9901,179200.0
2012-01-25 12:30:00,6.82,6.86,6.81,6.84,191200.0,5.9901,6.0252,5.9813,6.0076,191200.0
2012-01-25 12:40:00,6.84,6.84,6.81,6.81,240800.0,6.0076,6.0076,5.9813,5.9813,240800.0
2012-01-25 12:50:00,6.81,6.82,6.8,6.8,293600.0,5.9813,5.9901,5.9725,5.9725,293600.0
2012-01-25 13:00:00,6.8,6.82,6.8,6.82,284000.0,5.9725,5.9901,5.9725,5.9901,284000.0
2012-01-25 13:10:00,6.82,6.82,6.81,6.82,244000.0,5.9901,5.9901,5.9813,5.9901,244000.0
2012-01-25 13:20:00,6.82,6.83,6.81,6.82,147200.0,5.9901,5.9989,5.9813,5.9901,147200.0
2012-01-25 13:30:00,6.82,6.83,6.82,6.82,383200.0,5.9901,5.9989,5.9901,5.9901,383200.0
2012-01-25 13:40:00,6.82,6.83,6.82,6.83,283200.0,5.9901,5.9989,5.9901,5.9989,283200.0
2012-01-25 13:50:00,6.83,6.85,6.82,6.84,256800.0,5.9989,6.0164,5.9901,6.0076,256800.0
2012-01-25 14:00:00,6.84,6.85,6.82,6.83,193600.0,6.0076,6.0164,5.9901,5.9989,193600.0
2012-01-25 14:10:00,6.83,6.84,6.83,6.83,247200.0,5.9989,6.0076,5.9989,5.9989,247200.0
2012-01-25 14:20:00,6.83,6.84,6.82,6.83,714400.0,5.9989,6.0076,5.9901,5.9989,714400.0
2012-01-25 14:30:00,6.83,6.83,6.82,6.83,292800.0,5.9989,5.9989,5.9901,5.9989,292800.0
2012-01-25 14:40:00,6.83,6.83,6.82,6.82,404800.0,5.9989,5.9989,5.9901,5.9901,404800.0
2012-01-25 14:50:00,6.82,6.83,6.82,6.82,379200.0,5.9901,5.9989,5.9901,5.9901,379200.0
2012-01-25 15:00:00,6.82,6.84,6.81,6.82,400800.0,5.9901,6.0076,5.9813,5.9901,400800.0
2012-01-25 15:10:00,6.82,6.83,6.82,6.83,209600.0,5.9901,5.9989,5.9901,5.9989,209600.0
2012-01-25 15:20:00,6.83,6.84,6.82,6.83,372000.0,5.9989,6.0076,5.9901,5.9989,372000.0
2012-01-25 15:30:00,6.83,6.85,6.83,6.85,467200.0,5.9989,6.0164,5.9989,6.0164,467200.0
2012-01-25 15:40:00,6.85,6.85,6.84,6.85,843200.0,6.0164,6.0164,6.0076,6.0164,843200.0
2012-01-25 15:50:00,6.85,6.85,6.84,6.84,694400.0,6.0164,6.0164,6.0076,6.0076,694400.0
2012-01-26 09:30:00,6.88,6.89,6.85,6.87,263200.0,6.0428,6.0516,6.0164,6.034,263200.0
2012-01-26 09:40:00,6.88,6.89,6.86,6.88,218400.0,6.0428,6.0516,6.0252,6.0428,218400.0
2012-01-26 09:50:00,6.88,6.92,6.88,6.92,325600.0,6.0428,6.0779,6.0428,6.0779,325600.0
2012-01-26 10:00:00,6.92,6.92,6.9,6.91,191200.0,6.0779,6.0779,6.0603,6.0691,191200.0
2012-01-26 10:10:00,6.91,6.92,6.85,6.86,352000.0,6.0691,6.0779,6.0164,6.0252,352000.0
2012-01-26 10:20:00,6.86,6.87,6.85,6.87,312000.0,6.0252,6.034,6.0164,6.034,312000.0
2012-01-26 10:30:00,6.87,6.88,6.86,6.87,264000.0,6.034,6.0428,6.0252,6.034,264000.0
2012-01-26 10:40:00,6.87,6.87,6.84,6.84,220000.0,6.034,6.034,6.0076,6.0076,220000.0
2012-01-26 10:50:00,6.84,6.85,6.83,6.83,221600.0,6.0076,6.0164,5.9989,5.9989,221600.0
2012-01-26 11:00:00,6.83,6.85,6.83,6.84,253600.0,5.9989,6.0164,5.9989,6.0076,253600.0
2012-01-26 11:10:00,6.84,6.87,6.84,6.87,196000.0,6.0076,6.034,6.0076,6.034,196000.0
2012-01-26 11:20:00,6.87,6.87,6.86,6.87,200800.0,6.034,6.034,6.0252,6.034,200800.0
2012-01-26 11:30:00,6.87,6.87,6.86,6.87,148000.0,6.034,6.034,6.0252,6.034,148000.0
2012-01-26 11:40:00,6.87,6.87,6.85,6.85,116800.0,6.034,6.034,6.0164,6.0164,116800.0
2012-01-26 11:50:00,6.85,6.87,6.85,6.86,105600.0,6.0164,6.034,6.0164,6.0252,105600.0
2012-01-26 12:00:00,6.86,6.86,6.85,6.85,201600.0,6.0252,6.0252,6.0164,6.0164,201600.0
2012-01-26 12:10:00,6.85,6.86,6.84,6.84,114400.0,6.0164,6.0252,6.0076,6.0076,114400.0
2012-01-26 12:20:00,6.84,6.86,6.84,6.85,113600.0,6.0076,6.0252,6.0076,6.0164,113600.0
2012-01-26 12:30:00,6.85,6.86,6.85,6.86,96800.0,6.0164,6.0252,6.0164,6.0252,96800.0
2012-01-26 12:40:00,6.86,6.86,6.86,6.86,108800.0,6.0252,6.0252,6.0252,6.0252,108800.0
2012-01-26 12:50:00,6.86,6.87,6.86,6.86,287200.0,6.0252,6.034,6.0252,6.0252,287200.0
2012-01-26 13:00:00,6.86,6.86,6.86,6.86,65600.0,6.0252,6.0252,6.0252,6.0252,65600.0
2012-01-26 13:10:00,6.86,6.86,6.84,6.84,584800.0,6.0252,6.0252,6.0076,6.0076,584800.0
2012-01-26 13:20:00,6.84,6.85,6.84,6.84,115200.0,6.0076,6.0164,6.0076,6.0076,115200.0
2012-01-26 13:30:00,6.84,6.85,6.83,6.83,90400.0,6.0076,6.0164,5.9989,5.9989,90400.0
2012-01-26 13:40:00,6.83,6.83,6.81,6.81,242400.0,5.9989,5.9989,5.9813,5.9813,242400.0
2012-01-26 13:50:00,6.81,6.83,6.81,6.81,234400.0,5.9813,5.9989,5.9813,5.9813,234400.0
2012-01-26 14:00:00,6.82,6.83,6.81,6.83,123200.0,5.9901,5.9989,5.9813,5.9989,123200.0
2012-01-26 14:10:00,6.83,6.85,6.83,6.84,168800.0,5.9989,6.0164,5.9989,6.0076,168800.0
2012-01-26 14:20:00,6.84,6.84,6.83,6.83,194400.0,6.0076,6.0076,5.9989,5.9989,194400.0
2012-01-26 14:30:00,6.83,6.83,6.82,6.83,192800.0,5.9989,5.9989,5.9901,5.9989,192800.0
2012-01-26 14:40:00,6.83,6.83,6.82,6.83,386400.0,5.9989,5.9989,5.9901,5.9989,386400.0
2012-01-26 14:50:00,6.83,6.83,6.81,6.82,218400.0,5.9989,5.9989,5.9813,5.9901,218400.0
2012-01-26 15:00:00,6.82,6.82,6.79,6.8,335200.0,5.9901,5.9901,5.9637,5.9725,335200.0
2012-01-26 15:10:00,6.81,6.83,6.81,6.83,284800.0,5.9813,5.9989,5.9813,5.9989,284800.0
2012-01-26 15:20:00,6.83,6.83,6.8,6.8,468000.0,5.9989,5.9989,5.9725,5.9725,468000.0
2012-01-26 15:30:00,6.8,6.81,6.8,6.81,333600.0,5.9725,5.9813,5.9725,5.9813,333600.0
2012-01-26 15:40:00,6.81,6.83,6.81,6.83,523200.0,5.9813,5.9989,5.9813,5.9989,523200.0
2012-01-26 15:50:00,6.83,6.84,6.82,6.84,711200.0,5.9989,6.0076,5.9901,6.0076,711200.0
2012-01-27 09:30:00,6.81,6.86,6.79,6.86,174400.0,5.9813,6.0252,5.9637,6.0252,174400.0
2012-01-27 09:40:00,6.86,6.87,6.84,6.84,377600.0,6.0252,6.034,6.0076,6.0076,377600.0
2012-01-27 09:50:00,6.84,6.86,6.83,6.85,406400.0,6.0076,6.0252,5.9989,6.0164,406400.0
2012-01-27 10:00:00,6.85,6.85,6.83,6.85,533600.0,6.0164,6.0164,5.9989,6.0164,533600.0
2012-01-27 10:10:00,6.85,6.85,6.83,6.83,235200.0,6.0164,6.0164,5.9989,5.9989,235200.0
2012-01-27 10:20:00,6.83,6.84,6.82,6.83,187200.0,5.9989,6.0076,5.9901,5.9989,187200.0
2012-01-27 10:30:00,6.83,6.84,6.79,6.79,1234400.0,5.9989,6.0076,5.9637,5.9637,1234400.0
2012-01-27 10:40:00,6.79,6.8,6.78,6.8,191200.0,5.9637,5.9725,5.9549,5.9725,191200.0
2012-01-27 10:50:00,6.8,6.82,6.8,6.82,165600.0,5.9725,5.9901,5.9725,5.9901,165600.0
2012-01-27 11:00:00,6.82,6.85,6.82,6.84,275200.0,5.9901,6.0164,5.9901,6.0076,275200.0
2012-01-27 11:10:00,6.84,6.85,6.84,6.84,117600.0,6.0076,6.0164,6.0076,6.0076,117600.0
2012-01-27 11:20:00,6.84,6.84,6.83,6.84,146400.0,6.0076,6.0076,5.9989,6.0076,146400.0
2012-01-27 11:30:00,6.84,6.84,6.84,6.84,251200.0,6.0076,6.0076,6.0076,6.0076,251200.0
2012-01-27 11:40:00,6.84,6.85,6.83,6.84,207200.0,6.0076,6.0164,5.9989,6.0076,207200.0
2012-01-27 11:50:00,6.84,6.84,6.83,6.84,294400.0,6.0076,6.0076,5.9989,6.0076,294400.0
2012-01-27 12:00:00,6.84,6.84,6.81,6.81,144000.0,6.0076,6.0076,5.9813,5.9813,144000.0
2012-01-27 12:10:00,6.81,6.82,6.79,6.8,172800.0,5.9813,5.9901,5.9637,5.9725,172800.0
2012-01-27 12:20:00,6.8,6.81,6.8,6.8,132800.0,5.9725,5.9813,5.9725,5.9725,132800.0
2012-01-27 12:30:00,6.8,6.81,6.8,6.8,102400.0,5.9725,5.9813,5.9725,5.9725,102400.0
2012-01-27 12:40:00,6.81,6.81,6.8,6.81,128000.0,5.9813,5.9813,5.9725,5.9813,128000.0
2012-01-27 12:50:00,6.81,6.81,6.78,6.78,200800.0,5.9813,5.9813,5.9549,5.9549,200800.0
2012-01-27 13:00:00,6.78,6.81,6.78,6.81,215200.0,5.9549,5.9813,5.9549,5.9813,215200.0
2012-01-27 13:10:00,6.81,6.81,6.81,6.81,140000.0,5.9813,5.9813,5.9813,5.9813,140000.0
2012-01-27 13:20:00,6.81,6.81,6.8,6.8,151200.0,5.9813,5.9813,5.9725,5.9725,151200.0
2012-01-27 13:30:00,6.8,6.8,6.78,6.78,405600.0,5.9725,5.9725,5.9549,5.9549,405600.0
2012-01-27 13:40:00,6.78,6.79,6.76,6.76,372000.0,5.9549,5.9637,5.9374,5.9374,372000.0
2012-01-27 13:50:00,6.76,6.78,6.76,6.78,188800.0,5.9374,5.9549,5.9374,5.9549,188800.0
2012-01-27 14:00:00,6.78,6.78,6.77,6.77,152800.0,5.9549,5.9549,5.9462,5.9462,152800.0
2012-01-27 14:10:00,6.77,6.78,6.76,6.76,183200.0,5.9462,5.9549,5.9374,5.9374,183200.0
2012-01-27 14:20:00,6.76,6.78,6.76,6.78,532000.0,5.9374,5.9549,5.9374,5.9549,532000.0
2012-01-27 14:30:00,6.78,6.79,6.77,6.79,178400.0,5.9549,5.9637,5.9462,5.9637,178400.0
2012-01-27 14:40:00,6.79,6.79,6.79,6.79,124800.0,5.9637,5.9637,5.9637,5.9637,124800.0
2012-01-27 14:50:00,6.79,6.8,6.79,6.8,136800.0,5.9637,5.9725,5.9637,5.9725,136800.0
2012-01-27 15:00:00,6.8,6.81,6.8,6.81,170400.0,5.9725,5.9813,5.9725,5.9813,170400.0
2012-01-27 15:10:00,6.81,6.83,6.81,6.82,136000.0,5.9813,5.9989,5.9813,5.9901,136000.0
2012-01-27 15:20:00,6.82,6.83,6.82,6.83,181600.0,5.9901,5.9989,5.9901,5.9989,181600.0
2012-01-27 15:30:00,6.83,6.83,6.82,6.82,265600.0,5.9989,5.9989,5.9901,5.9901,265600.0
2012-01-27 15:40:00,6.82,6.83,6.81,6.81,756000.0,5.9901,5.9989,5.9813,5.9813,756000.0
2012-01-27 15:50:00,6.81,6.82,6.8,6.8,923200.0,5.9813,5.9901,5.9725,5.9725,923200.0
2012-01-30 09:30:00,6.7,6.72,6.67,6.71,556800.0,5.8847,5.9022,5.8583,5.8935,556800.0
2012-01-30 09:40:00,6.71,6.74,6.7,6.7,253600.0,5.8935,5.9198,5.8847,5.8847,253600.0
2012-01-30 09:50:00,6.7,6.73,6.68,6.73,213600.0,5.8847,5.911,5.8671,5.911,213600.0
2012-01-30 10:00:00,6.72,6.73,6.71,6.71,194400.0,5.9022,5.911,5.8935,5.8935,194400.0
2012-01-30 10:10:00,6.72,6.74,6.7,6.73,346400.0,5.9022,5.9198,5.8847,5.911,346400.0
2012-01-30 10:20:00,6.73,6.75,6.73,6.73,416800.0,5.911,5.9286,5.911,5.911,416800.0
2012-01-30 10:30:00,6.73,6.77,6.73,6.76,292000.0,5.911,5.9462,5.911,5.9374,292000.0
2012-01-30 10:40:00,6.76,6.77,6.74,6.75,421600.0,5.9374,5.9462,5.9198,5.9286,421600.0
2012-01-30 10:50:00,6.75,6.75,6.73,6.74,158400.0,5.9286,5.9286,5.911,5.9198,158400.0
2012-01-30 11:00:00,6.74,6.77,6.74,6.75,414400.0,5.9198,5.9462,5.9198,5.9286,414400.0
2012-01-30 11:10:00,6.75,6.79,6.73,6.79,319200.0,5.9286,5.9637,5.911,5.9637,319200.0
2012-01-30 11:20:00,6.79,6.79,6.77,6.79,101600.0,5.9637,5.9637,5.9462,5.9637,101600.0
2012-01-30 11:30:00,6.79,6.8,6.78,6.8,96800.0,5.9637,5.9725,5.9549,5.9725,96800.0
2012-01-30 11:40:00,6.79,6.79,6.77,6.78,101600.0,5.9637,5.9637,5.9462,5.9549,101600.0
2012-01-30 11:50:00,6.78,6.78,6.75,6.77,272000.0,5.9549,5.9549,5.9286,5.9462,272000.0
2012-01-30 12:00:00,6.76,6.77,6.75,6.76,131200.0,5.9374,5.9462,5.9286,5.9374,131200.0
2012-01-30 12:10:00,6.76,6.76,6.75,6.75,301600.0,5.9374,5.9374,5.9286,5.9286,301600.0
2012-01-30 12:20:00,6.75,6.75,6.73,6.74,372800.0,5.9286,5.9286,5.911,5.9198,372800.0
2012-01-30 12:30:00,6.74,6.74,6.72,6.73,281600.0,5.9198,5.9198,5.9022,5.911,281600.0
2012-01-30 12:40:00,6.73,6.73,6.72,6.72,114400.0,5.911,5.911,5.9022,5.9022,114400.0
2012-01-30 12:50:00,6.72,6.73,6.72,6.73,72000.0,5.9022,5.911,5.9022,5.911,72000.0
2012-01-30 13:00:00,6.73,6.74,6.73,6.73,130400.0,5.911,5.9198,5.911,5.911,130400.0
2012-01-30 13:10:00,6.73,6.75,6.73,6.74,229600.0,5.911,5.9286,5.911,5.9198,229600.0
2012-01-30 13:20:00,6.74,6.76,6.74,6.76,122400.0,5.9198,5.9374,5.9198,5.9374,122400.0
2012-01-30 13:30:00,6.76,6.78,6.76,6.78,100800.0,5.9374,5.9549,5.9374,5.9549,100800.0
2012-01-30 13:40:00,6.78,6.8,6.78,6.79,236000.0,5.9549,5.9725,5.9549,5.9637,236000.0
2012-01-30 13:50:00,6.79,6.79,6.78,6.78,127200.0,5.9637,5.9637,5.9549,5.9549,127200.0
2012-01-30 14:00:00,6.78,6.78,6.77,6.78,136000.0,5.9549,5.9549,5.9462,5.9549,136000.0
2012-01-30 14:10:00,6.78,6.79,6.77,6.78,144000.0,5.9549,5.9637,5.9462,5.9549,144000.0
2012-01-30 14:20:00,6.78,6.78,6.77,6.78,98400.0,5.9549,5.9549,5.9462,5.9549,98400.0
2012-01-30 14:30:00,6.78,6.78,6.77,6.77,95200.0,5.9549,5.9549,5.9462,5.9462,95200.0
2012-01-30 14:40:00,6.77,6.78,6.76,6.76,132000.0,5.9462,5.9549,5.9374,5.9374,132000.0
2012-01-30 14:50:00,6.76,6.77,6.76,6.77,111200.0,5.9374,5.9462,5.9374,5.9462,111200.0
2012-01-30 15:00:00,6.77,6.77,6.76,6.77,176800.0,5.9462,5.9462,5.9374,5.9462,176800.0
2012-01-30 15:10:00,6.77,6.78,6.77,6.78,108800.0,5.9462,5.9549,5.9462,5.9549,108800.0
2012-01-30 15:20:00,6.78,6.78,6.77,6.77,172800.0,5.9549,5.9549,5.9462,5.9462,172800.0
2012-01-30 15:30:00,6.77,6.78,6.76,6.77,380800.0,5.9462,5.9549,5.9374,5.9462,380800.0
2012-01-30 15:40:00,6.77,6.78,6.76,6.78,356800.0,5.9462,5.9549,5.9374,5.9549,356800.0
2012-01-30 15:50:00,6.78,6.78,6.77,6.78,459200.0,5.9549,5.9549,5.9462,5.9549,459200.0
2012-01-31 09:30:00,6.82,6.87,6.82,6.86,161600.0,5.9901,6.034,5.9901,6.0252,161600.0
2012-01-31 09:40:00,6.86,6.86,6.82,6.82,196800.0,6.0252,6.0252,5.9901,5.9901,196800.0
2012-01-31 09:50:00,6.82,6.84,6.81,6.83,104800.0,5.9901,6.0076,5.9813,5.9989,104800.0
2012-01-31 10:00:00,6.83,6.83,6.79,6.8,299200.0,5.9989,5.9989,5.9637,5.9725,299200.0
2012-01-31 10:10:00,6.8,6.82,6.8,6.81,132800.0,5.9725,5.9901,5.9725,5.9813,132800.0
2012-01-31 10:20:00,6.82,6.82,6.8,6.81,154400.0,5.9901,5.9901,5.9725,5.9813,154400.0
2012-01-31 10:30:00,6.81,6.81,6.78,6.78,260000.0,5.9813,5.9813,5.9549,5.9549,260000.0
2012-01-31 10:40:00,6.78,6.79,6.77,6.78,214400.0,5.9549,5.9637,5.9462,5.9549,214400.0
2012-01-31 10:50:00,6.77,6.78,6.77,6.78,142400.0,5.9462,5.9549,5.9462,5.9549,142400.0
2012-01-31 11:00:00,6.78,6.79,6.78,6.78,152000.0,5.9549,5.9637,5.9549,5.9549,152000.0
2012-01-31 11:10:00,6.78,6.78,6.76,6.78,155200.0,5.9549,5.9549,5.9374,5.9549,155200.0
2012-01-31 11:20:00,6.77,6.79,6.77,6.78,263200.0,5.9462,5.9637,5.9462,5.9549,263200.0
2012-01-31 11:30:00,6.78,6.79,6.77,6.78,125600.0,5.9549,5.9637,5.9462,5.9549,125600.0
2012-01-31 11:40:00,6.78,6.79,6.76,6.76,149600.0,5.9549,5.9637,5.9374,5.9374,149600.0
2012-01-31 11:50:00,6.77,6.79,6.77,6.78,101600.0,5.9462,5.9637,5.9462,5.9549,101600.0
2012-01-31 12:00:00,6.78,6.79,6.78,6.78,94400.0,5.9549,5.9637,5.9549,5.9549,94400.0
2012-01-31 12:10:00,6.78,6.79,6.78,6.79,106400.0,5.9549,5.9637,5.9549,5.9637,106400.0
2012-01-31 12:20:00,6.79,6.79,6.77,6.78,99200.0,5.9637,5.9637,5.9462,5.9549,99200.0
2012-01-31 12:30:00,6.78,6.78,6.77,6.78,156800.0,5.9549,5.9549,5.9462,5.9549,156800.0
2012-01-31 12:40:00,6.78,6.79,6.78,6.79,125600.0,5.9549,5.9637,5.9549,5.9637,125600.0
2012-01-31 12:50:00,6.79,6.79,6.78,6.78,64800.0,5.9637,5.9637,5.9549,5.9549,64800.0
2012-01-31 13:00:00,6.78,6.79,6.78,6.79,106400.0,5.9549,5.9637,5.9549,5.9637,106400.0
2012-01-31 13:10:00,6.79,6.79,6.78,6.79,121600.0,5.9637,5.9637,5.9549,5.9637,121600.0
2012-01-31 13:20:00,6.79,6.79,6.79,6.79,91200.0,5.9637,5.9637,5.9637,5.9637,91200.0
2012-01-31 13:30:00,6.79,6.79,6.77,6.77,98400.0,5.9637,5.9637,5.9462,5.9462,98400.0
2012-01-31 13:40:00,6.77,6.78,6.77,6.78,86400.0,5.9462,5.9549,5.9462,5.9549,86400.0
2012-01-31 13:50:00,6.78,6.78,6.77,6.77,124800.0,5.9549,5.9549,5.9462,5.9462,124800.0
2012-01-31 14:00:00,6.78,6.78,6.77,6.78,100000.0,5.9549,5.9549,5.9462,5.9549,100000.0
2012-01-31 14:10:00,6.78,6.79,6.78,6.79,196000.0,5.9549,5.9637,5.9549,5.9637,196000.0
2012-01-31 14:20:00,6.79,6.81,6.79,6.81,75200.0,5.9637,5.9813,5.9637,5.9813,75200.0
2012-01-31 14:30:00,6.81,6.81,6.8,6.8,53600.0,5.9813,5.9813,5.9725,5.9725,53600.0
2012-01-31 14:40:00,6.8,6.8,6.79,6.79,74400.0,5.9725,5.9725,5.9637,5.9637,74400.0
2012-01-31 14:50:00,6.79,6.81,6.79,6.8,84000.0,5.9637,5.9813,5.9637,5.9725,84000.0
2012-01-31 15:00:00,6.8,6.8,6.79,6.8,110400.0,5.9725,5.9725,5.9637,5.9725,110400.0
2012-01-31 15:10:00,6.8,6.81,6.8,6.81,138400.0,5.9725,5.9813,5.9725,5.9813,138400.0
2012-01-31 15:20:00,6.81,6.81,6.8,6.81,156800.0,5.9813,5.9813,5.9725,5.9813,156800.0
2012-01-31 15:30:00,6.81,6.81,6.79,6.8,149600.0,5.9813,5.9813,5.9637,5.9725,149600.0
2012-01-31 15:40:00,6.8,6.81,6.8,6.8,189600.0,5.9725,5.9813,5.9725,5.9725,189600.0
2012-01-31 15:50:00,6.8,6.81,6.8,6.8,315200.0,5.9725,5.9813,5.9725,5.9725,315200.0
2012-02-01 09:30:00,6.9,6.91,6.89,6.89,480000.0,6.0603,6.0691,6.0516,6.0516,480000.0
2012-02-01 09:40:00,6.89,6.89,6.84,6.85,202400.0,6.0516,6.0516,6.0076,6.0164,202400.0
2012-02-01 09:50:00,6.85,6.86,6.84,6.85,157600.0,6.0164,6.0252,6.0076,6.0164,157600.0
2012-02-01 10:00:00,6.85,6.9,6.85,6.9,193600.0,6.0164,6.0603,6.0164,6.0603,193600.0
2012-02-01 10:10:00,6.89,6.92,6.89,6.92,157600.0,6.0516,6.0779,6.0516,6.0779,157600.0
2012-02-01 10:20:00,6.92,6.93,6.91,6.91,248000.0,6.0779,6.0867,6.0691,6.0691,248000.0
2012-02-01 10:30:00,6.91,6.92,6.91,6.91,67200.0,6.0691,6.0779,6.0691,6.0691,67200.0
2012-02-01 10:40:00,6.91,6.91,6.91,6.91,236000.0,6.0691,6.0691,6.0691,6.0691,236000.0
2012-02-01 10:50:00,6.91,6.92,6.91,6.91,241600.0,6.0691,6.0779,6.0691,6.0691,241600.0
2012-02-01 11:00:00,6.91,6.91,6.9,6.91,141600.0,6.0691,6.0691,6.0603,6.0691,141600.0
2012-02-01 11:10:00,6.91,6.91,6.9,6.9,108800.0,6.0691,6.0691,6.0603,6.0603,108800.0
2012-02-01 11:20:00,6.9,6.9,6.89,6.89,205600.0,6.0603,6.0603,6.0516,6.0516,205600.0
2012-02-01 11:30:00,6.89,6.89,6.88,6.88,237600.0,6.0516,6.0516,6.0428,6.0428,237600.0
2012-02-01 11:40:00,6.88,6.88,6.86,6.87,372800.0,6.0428,6.0428,6.0252,6.034,372800.0
2012-02-01 11:50:00,6.87,6.87,6.87,6.87,95200.0,6.034,6.034,6.034,6.034,95200.0
2012-02-01 12:00:00,6.87,6.87,6.86,6.86,243200.0,6.034,6.034,6.0252,6.0252,243200.0
2012-02-01 12:10:00,6.86,6.88,6.86,6.87,113600.0,6.0252,6.0428,6.0252,6.034,113600.0
2012-02-01 12:20:00,6.87,6.88,6.87,6.88,104000.0,6.034,6.0428,6.034,6.0428,104000.0
2012-02-01 12:30:00,6.88,6.88,6.88,6.88,120800.0,6.0428,6.0428,6.0428,6.0428,120800.0
2012-02-01 12:40:00,6.88,6.88,6.87,6.87,149600.0,6.0428,6.0428,6.034,6.034,149600.0
2012-02-01 12:50:00,6.87,6.87,6.87,6.87,95200.0,6.034,6.034,6.034,6.034,95200.0
2012-02-01 13:00:00,6.87,6.87,6.86,6.86,160800.0,6.034,6.034,6.0252,6.0252,160800.0
2012-02-01 13:10:00,6.86,6.87,6.85,6.87,449600.0,6.0252,6.034,6.0164,6.034,449600.0
2012-02-01 13:20:00,6.87,6.88,6.87,6.88,1225600.0,6.034,6.0428,6.034,6.0428,1225600.0
2012-02-01 13:30:00,6.88,6.89,6.87,6.88,256800.0,6.0428,6.0516,6.034,6.0428,256800.0
2012-02-01 13:40:00,6.88,6.88,6.87,6.87,187200.0,6.0428,6.0428,6.034,6.034,187200.0
2012-02-01 13:50:00,6.87,6.88,6.85,6.87,447200.0,6.034,6.0428,6.0164,6.034,447200.0
2012-02-01 14:00:00,6.87,6.88,6.87,6.87,213600.0,6.034,6.0428,6.034,6.034,213600.0
2012-02-01 14:10:00,6.87,6.88,6.87,6.88,192000.0,6.034,6.0428,6.034,6.0428,192000.0
2012-02-01 14:20:00,6.88,6.88,6.87,6.87,352000.0,6.0428,6.0428,6.034,6.034,352000.0
2012-02-01 14:30:00,6.87,6.88,6.87,6.87,700000.0,6.034,6.0428,6.034,6.034,700000.0
2012-02-01 14:40:00,6.87,6.87,6.86,6.86,531200.0,6.034,6.034,6.0252,6.0252,531200.0
2012-02-01 14:50:00,6.86,6.86,6.85,6.86,293600.0,6.0252,6.0252,6.0164,6.0252,293600.0
2012-02-01 15:00:00,6.86,6.88,6.86,6.88,335200.0,6.0252,6.0428,6.0252,6.0428,335200.0
2012-02-01 15:10:00,6.88,6.89,6.86,6.86,237600.0,6.0428,6.0516,6.0252,6.0252,237600.0
2012-02-01 15:20:00,6.86,6.86,6.84,6.86,205600.0,6.0252,6.0252,6.0076,6.0252,205600.0
2012-02-01 15:30:00,6.86,6.86,6.85,6.86,241600.0,6.0252,6.0252,6.0164,6.0252,241600.0
2012-02-01 15:40:00,6.86,6.87,6.86,6.86,315200.0,6.0252,6.034,6.0252,6.0252,315200.0
2012-02-01 15:50:00,6.86,6.87,6.84,6.85,714400.0,6.0252,6.034,6.0076,6.0164,714400.0
2012-02-02 09:30:00,6.85,6.87,6.81,6.81,131200.0,6.0164,6.034,5.9813,5.9813,131200.0
2012-02-02 09:40:00,6.82,6.84,6.82,6.83,99200.0,5.9901,6.0076,5.9901,5.9989,99200.0
2012-02-02 09:50:00,6.83,6.83,6.82,6.83,112000.0,5.9989,5.9989,5.9901,5.9989,112000.0
2012-02-02 10:00:00,6.83,6.85,6.82,6.84,172000.0,5.9989,6.0164,5.9901,6.0076,172000.0
2012-02-02 10:10:00,6.84,6.85,6.83,6.85,96800.0,6.0076,6.0164,5.9989,6.0164,96800.0
2012-02-02 10:20:00,6.85,6.86,6.83,6.84,164000.0,6.0164,6.0252,5.9989,6.0076,164000.0
2012-02-02 10:30:00,6.84,6.85,6.84,6.85,144800.0,6.0076,6.0164,6.0076,6.0164,144800.0
2012-02-02 10:40:00,6.85,6.86,6.83,6.85,114400.0,6.0164,6.0252,5.9989,6.0164,114400.0
2012-02-02 10:50:00,6.85,6.85,6.84,6.84,165600.0,6.0164,6.0164,6.0076,6.0076,165600.0
2012-02-02 11:00:00,6.84,6.85,6.83,6.83,259200.0,6.0076,6.0164,5.9989,5.9989,259200.0
2012-02-02 11:10:00,6.83,6.83,6.81,6.81,83200.0,5.9989,5.9989,5.9813,5.9813,83200.0
2012-02-02 11:20:00,6.82,6.82,6.81,6.82,152800.0,5.9901,5.9901,5.9813,5.9901,152800.0
2012-02-02 11:30:00,6.82,6.82,6.8,6.81,105600.0,5.9901,5.9901,5.9725,5.9813,105600.0
2012-02-02 11:40:00,6.81,6.82,6.81,6.82,127200.0,5.9813,5.9901,5.9813,5.9901,127200.0
2012-02-02 11:50:00,6.81,6.82,6.81,6.81,142400.0,5.9813,5.9901,5.9813,5.9813,142400.0
2012-02-02 12:00:00,6.81,6.81,6.81,6.81,163200.0,5.9813,5.9813,5.9813,5.9813,163200.0
2012-02-02 12:10:00,6.81,6.81,6.81,6.81,244000.0,5.9813,5.9813,5.9813,5.9813,244000.0
2012-02-02 12:20:00,6.81,6.81,6.81,6.81,191200.0,5.9813,5.9813,5.9813,5.9813,191200.0
2012-02-02 12:30:00,6.81,6.81,6.8,6.8,205600.0,5.9813,5.9813,5.9725,5.9725,205600.0
2012-02-02 12:40:00,6.8,6.82,6.8,6.82,94400.0,5.9725,5.9901,5.9725,5.9901,94400.0
2012-02-02 12:50:00,6.82,6.82,6.82,6.82,84000.0,5.9901,5.9901,5.9901,5.9901,84000.0
2012-02-02 13:00:00,6.82,6.82,6.81,6.82,106400.0,5.9901,5.9901,5.9813,5.9901,106400.0
2012-02-02 13:10:00,6.82,6.82,6.81,6.81,80800.0,5.9901,5.9901,5.9813,5.9813,80800.0
2012-02-02 13:20:00,6.81,6.81,6.81,6.81,108800.0,5.9813,5.9813,5.9813,5.9813,108800.0
2012-02-02 13:30:00,6.81,6.81,6.81,6.81,200000.0,5.9813,5.9813,5.9813,5.9813,200000.0
2012-02-02 13:40:00,6.81,6.82,6.81,6.81,112000.0,5.9813,5.9901,5.9813,5.9813,112000.0
2012-02-02 13:50:00,6.82,6.82,6.81,6.81,137600.0,5.9901,5.9901,5.9813,5.9813,137600.0
2012-02-02 14:00:00,6.81,6.81,6.81,6.81,210400.0,5.9813,5.9813,5.9813,5.9813,210400.0
2012-02-02 14:10:00,6.81,6.81,6.8,6.81,214400.0,5.9813,5.9813,5.9725,5.9813,214400.0
2012-02-02 14:20:00,6.81,6.81,6.8,6.8,233600.0,5.9813,5.9813,5.9725,5.9725,233600.0
2012-02-02 14:30:00,6.8,6.81,6.8,6.81,182400.0,5.9725,5.9813,5.9725,5.9813,182400.0
2012-02-02 14:40:00,6.81,6.81,6.79,6.8,187200.0,5.9813,5.9813,5.9637,5.9725,187200.0
2012-02-02 14:50:00,6.8,6.8,6.79,6.8,160800.0,5.9725,5.9725,5.9637,5.9725,160800.0
2012-02-02 15:00:00,6.8,6.8,6.79,6.8,320000.0,5.9725,5.9725,5.9637,5.9725,320000.0
2012-02-02 15:10:00,6.8,6.8,6.79,6.79,361600.0,5.9725,5.9725,5.9637,5.9637,361600.0
2012-02-02 15:20:00,6.79,6.8,6.79,6.79,280000.0,5.9637,5.9725,5.9637,5.9637,280000.0
2012-02-02 15:30:00,6.8,6.81,6.8,6.81,324800.0,5.9725,5.9813,5.9725,5.9813,324800.0
2012-02-02 15:40:00,6.81,6.82,6.79,6.8,568000.0,5.9813,5.9901,5.9637,5.9725,568000.0
2012-02-02 15:50:00,6.8,6.8,6.78,6.78,1121600.0,5.9725,5.9725,5.9549,5.9549,1121600.0
2012-02-03 09:30:00,6.87,6.9,6.86,6.86,224800.0,6.034,6.0603,6.0252,6.0252,224800.0
2012-02-03 09:40:00,6.86,6.88,6.85,6.86,356000.0,6.0252,6.0428,6.0164,6.0252,356000.0
2012-02-03 09:50:00,6.87,6.9,6.86,6.9,822400.0,6.034,6.0603,6.0252,6.0603,822400.0
2012-02-03 10:00:00,6.9,6.91,6.88,6.9,467200.0,6.0603,6.0691,6.0428,6.0603,467200.0
2012-02-03 10:10:00,6.9,6.94,6.9,6.92,424800.0,6.0603,6.0955,6.0603,6.0779,424800.0
2012-02-03 10:20:00,6.93,6.93,6.92,6.93,264800.0,6.0867,6.0867,6.0779,6.0867,264800.0
2012-02-03 10:30:00,6.93,6.93,6.9,6.9,169600.0,6.0867,6.0867,6.0603,6.0603,169600.0
2012-02-03 10:40:00,6.9,6.91,6.88,6.88,155200.0,6.0603,6.0691,6.0428,6.0428,155200.0
2012-02-03 10:50:00,6.88,6.89,6.87,6.89,144800.0,6.0428,6.0516,6.034,6.0516,144800.0
2012-02-03 11:00:00,6.89,6.89,6.88,6.88,220000.0,6.0516,6.0516,6.0428,6.0428,220000.0
2012-02-03 11:10:00,6.88,6.89,6.88,6.89,64800.0,6.0428,6.0516,6.0428,6.0516,64800.0
2012-02-03 11:20:00,6.9,6.91,6.89,6.9,72800.0,6.0603,6.0691,6.0516,6.0603,72800.0
2012-02-03 11:30:00,6.9,6.9,6.89,6.9,73600.0,6.0603,6.0603,6.0516,6.0603,73600.0
2012-02-03 11:40:00,6.9,6.9,6.89,6.9,93600.0,6.0603,6.0603,6.0516,6.0603,93600.0
2012-02-03 11:50:00,6.9,6.91,6.9,6.9,57600.0,6.0603,6.0691,6.0603,6.0603,57600.0
2012-02-03 12:00:00,6.9,6.9,6.89,6.9,65600.0,6.0603,6.0603,6.0516,6.0603,65600.0
2012-02-03 12:10:00,6.9,6.9,6.9,6.9,44800.0,6.0603,6.0603,6.0603,6.0603,44800.0
2012-02-03 12:20:00,6.9,6.9,6.9,6.9,98400.0,6.0603,6.0603,6.0603,6.0603,98400.0
2012-02-03 12:30:00,6.9,6.91,6.9,6.9,108800.0,6.0603,6.0691,6.0603,6.0603,108800.0
2012-02-03 12:40:00,6.9,6.91,6.89,6.89,213600.0,6.0603,6.0691,6.0516,6.0516,213600.0
2012-02-03 12:50:00,6.89,6.9,6.89,6.9,64800.0,6.0516,6.0603,6.0516,6.0603,64800.0
2012-02-03 13:00:00,6.9,6.9,6.89,6.9,48800.0,6.0603,6.0603,6.0516,6.0603,48800.0
2012-02-03 13:10:00,6.9,6.9,6.89,6.9,74400.0,6.0603,6.0603,6.0516,6.0603,74400.0
2012-02-03 13:20:00,6.9,6.9,6.89,6.9,69600.0,6.0603,6.0603,6.0516,6.0603,69600.0
2012-02-03 13:30:00,6.89,6.89,6.88,6.89,96800.0,6.0516,6.0516,6.0428,6.0516,96800.0
2012-02-03 13:40:00,6.89,6.9,6.89,6.9,62400.0,6.0516,6.0603,6.0516,6.0603,62400.0
2012-02-03 13:50:00,6.9,6.9,6.9,6.9,40000.0,6.0603,6.0603,6.0603,6.0603,40000.0
2012-02-03 14:00:00,6.9,6.91,6.9,6.9,151200.0,6.0603,6.0691,6.0603,6.0603,151200.0
2012-02-03 14:10:00,6.9,6.91,6.9,6.9,53600.0,6.0603,6.0691,6.0603,6.0603,53600.0
2012-02-03 14:20:00,6.9,6.91,6.9,6.9,70400.0,6.0603,6.0691,6.0603,6.0603,70400.0
2012-02-03 14:30:00,6.9,6.91,6.9,6.9,111200.0,6.0603,6.0691,6.0603,6.0603,111200.0
2012-02-03 14:40:00,6.9,6.91,6.9,6.9,212000.0,6.0603,6.0691,6.0603,6.0603,212000.0
2012-02-03 14:50:00,6.9,6.91,6.9,6.9,153600.0,6.0603,6.0691,6.0603,6.0603,153600.0
2012-02-03 15:00:00,6.9,6.9,6.89,6.89,127200.0,6.0603,6.0603,6.0516,6.0516,127200.0
2012-02-03 15:10:00,6.9,6.9,6.9,6.9,67200.0,6.0603,6.0603,6.0603,6.0603,67200.0
2012-02-03 15:20:00,6.9,6.9,6.88,6.88,232800.0,6.0603,6.0603,6.0428,6.0428,232800.0
2012-02-03 15:30:00,6.89,6.89,6.88,6.89,345600.0,6.0516,6.0516,6.0428,6.0516,345600.0
2012-02-03 15:40:00,6.89,6.9,6.88,6.89,703200.0,6.0516,6.0603,6.0428,6.0516,703200.0
2012-02-03 15:50:00,6.89,6.9,6.88,6.88,1378400.0,6.0516,6.0603,6.0428,6.0428,1378400.0
2012-02-06 09:30:00,6.83,6.86,6.83,6.85,209600.0,5.9989,6.0252,5.9989,6.0164,209600.0
2012-02-06 09:40:00,6.85,6.87,6.85,6.87,88000.0,6.0164,6.034,6.0164,6.034,88000.0
2012-02-06 09:50:00,6.87,6.89,6.86,6.88,232800.0,6.034,6.0516,6.0252,6.0428,232800.0
2012-02-06 10:00:00,6.88,6.9,6.88,6.89,216800.0,6.0428,6.0603,6.0428,6.0516,216800.0
2012-02-06 10:10:00,6.89,6.9,6.89,6.89,140000.0,6.0516,6.0603,6.0516,6.0516,140000.0
2012-02-06 10:20:00,6.88,6.89,6.88,6.88,108000.0,6.0428,6.0516,6.0428,6.0428,108000.0
2012-02-06 10:30:00,6.88,6.88,6.87,6.87,45600.0,6.0428,6.0428,6.034,6.034,45600.0
2012-02-06 10:40:00,6.87,6.87,6.86,6.86,104800.0,6.034,6.034,6.0252,6.0252,104800.0
2012-02-06 10:50:00,6.86,6.88,6.86,6.88,58400.0,6.0252,6.0428,6.0252,6.0428,58400.0
2012-02-06 11:00:00,6.88,6.89,6.88,6.89,132800.0,6.0428,6.0516,6.0428,6.0516,132800.0
2012-02-06 11:10:00,6.89,6.9,6.89,6.89,64800.0,6.0516,6.0603,6.0516,6.0516,64800.0
2012-02-06 11:20:00,6.89,6.89,6.89,6.89,85600.0,6.0516,6.0516,6.0516,6.0516,85600.0
2012-02-06 11:30:00,6.89,6.91,6.88,6.88,123200.0,6.0516,6.0691,6.0428,6.0428,123200.0
2012-02-06 11:40:00,6.88,6.9,6.88,6.88,187200.0,6.0428,6.0603,6.0428,6.0428,187200.0
2012-02-06 11:50:00,6.88,6.89,6.88,6.88,49600.0,6.0428,6.0516,6.0428,6.0428,49600.0
2012-02-06 12:00:00,6.88,6.88,6.87,6.87,84000.0,6.0428,6.0428,6.034,6.034,84000.0
2012-02-06 12:10:00,6.87,6.87,6.86,6.87,81600.0,6.034,6.034,6.0252,6.034,81600.0
2012-02-06 12:20:00,6.86,6.86,6.86,6.86,63200.0,6.0252,6.0252,6.0252,6.0252,63200.0
2012-02-06 12:30:00,6.86,6.87,6.86,6.87,67200.0,6.0252,6.034,6.0252,6.034,67200.0
2012-02-06 12:40:00,6.87,6.87,6.87,6.87,65600.0,6.034,6.034,6.034,6.034,65600.0
2012-02-06 12:50:00,6.87,6.87,6.86,6.86,72800.0,6.034,6.034,6.0252,6.0252,72800.0
2012-02-06 13:00:00,6.86,6.87,6.86,6.87,69600.0,6.0252,6.034,6.0252,6.034,69600.0
2012-02-06 13:10:00,6.87,6.87,6.87,6.87,40800.0,6.034,6.034,6.034,6.034,40800.0
2012-02-06 13:20:00,6.87,6.87,6.86,6.86,74400.0,6.034,6.034,6.0252,6.0252,74400.0
2012-02-06 13:30:00,6.86,6.86,6.86,6.86,74400.0,6.0252,6.0252,6.0252,6.0252,74400.0
2012-02-06 13:40:00,6.86,6.87,6.86,6.86,191200.0,6.0252,6.034,6.0252,6.0252,191200.0
2012-02-06 13:50:00,6.86,6.86,6.86,6.86,148800.0,6.0252,6.0252,6.0252,6.0252,148800.0
2012-02-06 14:00:00,6.86,6.87,6.86,6.86,69600.0,6.0252,6.034,6.0252,6.0252,69600.0
2012-02-06 14:10:00,6.86,6.87,6.86,6.87,360000.0,6.0252,6.034,6.0252,6.034,360000.0
2012-02-06 14:20:00,6.87,6.87,6.87,6.87,98400.0,6.034,6.034,6.034,6.034,98400.0
2012-02-06 14:30:00,6.87,6.87,6.87,6.87,136800.0,6.034,6.034,6.034,6.034,136800.0
2012-02-06 14:40:00,6.87,6.87,6.86,6.86,72000.0,6.034,6.034,6.0252,6.0252,72000.0
2012-02-06 14:50:00,6.86,6.86,6.85,6.85,100000.0,6.0252,6.0252,6.0164,6.0164,100000.0
2012-02-06 15:00:00,6.85,6.86,6.85,6.86,98400.0,6.0164,6.0252,6.0164,6.0252,98400.0
2012-02-06 15:10:00,6.86,6.86,6.85,6.86,176000.0,6.0252,6.0252,6.0164,6.0252,176000.0
2012-02-06 15:20:00,6.86,6.86,6.85,6.85,221600.0,6.0252,6.0252,6.0164,6.0164,221600.0
2012-02-06 15:30:00,6.85,6.85,6.85,6.85,208800.0,6.0164,6.0164,6.0164,6.0164,208800.0
2012-02-06 15:40:00,6.85,6.86,6.85,6.85,232800.0,6.0164,6.0252,6.0164,6.0164,232800.0
2012-02-06 15:50:00,6.85,6.86,6.85,6.85,363200.0,6.0164,6.0252,6.0164,6.0164,363200.0
2012-02-07 09:30:00,6.81,6.84,6.8,6.82,254400.0,5.9813,6.0076,5.9725,5.9901,254400.0
2012-02-07 09:40:00,6.82,6.84,6.81,6.81,232800.0,5.9901,6.0076,5.9813,5.9813,232800.0
2012-02-07 09:50:00,6.81,6.82,6.81,6.82,304800.0,5.9813,5.9901,5.9813,5.9901,304800.0
2012-02-07 10:00:00,6.82,6.83,6.81,6.82,249600.0,5.9901,5.9989,5.9813,5.9901,249600.0
2012-02-07 10:10:00,6.82,6.85,6.82,6.84,128000.0,5.9901,6.0164,5.9901,6.0076,128000.0
2012-02-07 10:20:00,6.84,6.85,6.83,6.83,275200.0,6.0076,6.0164,5.9989,5.9989,275200.0
2012-02-07 10:30:00,6.83,6.84,6.83,6.84,88800.0,5.9989,6.0076,5.9989,6.0076,88800.0
2012-02-07 10:40:00,6.84,6.85,6.84,6.85,109600.0,6.0076,6.0164,6.0076,6.0164,109600.0
2012-02-07 10:50:00,6.85,6.86,6.85,6.85,121600.0,6.0164,6.0252,6.0164,6.0164,121600.0
2012-02-07 11:00:00,6.85,6.86,6.84,6.85,147200.0,6.0164,6.0252,6.0076,6.0164,147200.0
2012-02-07 11:10:00,6.85,6.85,6.84,6.85,94400.0,6.0164,6.0164,6.0076,6.0164,94400.0
2012-02-07 11:20:00,6.85,6.86,6.85,6.85,116000.0,6.0164,6.0252,6.0164,6.0164,116000.0
2012-02-07 11:30:00,6.85,6.85,6.84,6.84,192800.0,6.0164,6.0164,6.0076,6.0076,192800.0
2012-02-07 11:40:00,6.84,6.84,6.83,6.83,176000.0,6.0076,6.0076,5.9989,5.9989,176000.0
2012-02-07 11:50:00,6.83,6.83,6.82,6.83,140000.0,5.9989,5.9989,5.9901,5.9989,140000.0
2012-02-07 12:00:00,6.83,6.84,6.83,6.83,200000.0,5.9989,6.0076,5.9989,5.9989,200000.0
2012-02-07 12:10:00,6.83,6.84,6.83,6.84,106400.0,5.9989,6.0076,5.9989,6.0076,106400.0
2012-02-07 12:20:00,6.84,6.84,6.83,6.83,105600.0,6.0076,6.0076,5.9989,5.9989,105600.0
2012-02-07 12:30:00,6.83,6.85,6.83,6.84,80000.0,5.9989,6.0164,5.9989,6.0076,80000.0
2012-02-07 12:40:00,6.84,6.85,6.84,6.84,127200.0,6.0076,6.0164,6.0076,6.0076,127200.0
2012-02-07 12:50:00,6.84,6.85,6.84,6.85,58400.0,6.0076,6.0164,6.0076,6.0164,58400.0
2012-02-07 13:00:00,6.85,6.86,6.85,6.85,78400.0,6.0164,6.0252,6.0164,6.0164,78400.0
2012-02-07 13:10:00,6.85,6.86,6.84,6.85,122400.0,6.0164,6.0252,6.0076,6.0164,122400.0
2012-02-07 13:20:00,6.84,6.85,6.84,6.85,82400.0,6.0076,6.0164,6.0076,6.0164,82400.0
2012-02-07 13:30:00,6.85,6.85,6.84,6.85,78400.0,6.0164,6.0164,6.0076,6.0164,78400.0
2012-02-07 13:40:00,6.85,6.85,6.84,6.85,108000.0,6.0164,6.0164,6.0076,6.0164,108000.0
2012-02-07 13:50:00,6.85,6.86,6.85,6.85,309600.0,6.0164,6.0252,6.0164,6.0164,309600.0
2012-02-07 14:00:00,6.85,6.86,6.85,6.85,84800.0,6.0164,6.0252,6.0164,6.0164,84800.0
2012-02-07 14:10:00,6.85,6.86,6.85,6.86,45600.0,6.0164,6.0252,6.0164,6.0252,45600.0
2012-02-07 14:20:00,6.86,6.86,6.84,6.85,88800.0,6.0252,6.0252,6.0076,6.0164,88800.0
2012-02-07 14:30:00,6.84,6.85,6.84,6.85,151200.0,6.0076,6.0164,6.0076,6.0164,151200.0
2012-02-07 14:40:00,6.85,6.86,6.85,6.85,98400.0,6.0164,6.0252,6.0164,6.0164,98400.0
2012-02-07 14:50:00,6.85,6.86,6.84,6.84,135200.0,6.0164,6.0252,6.0076,6.0076,135200.0
2012-02-07 15:00:00,6.84,6.85,6.84,6.85,106400.0,6.0076,6.0164,6.0076,6.0164,106400.0
2012-02-07 15:10:00,6.86,6.86,6.85,6.86,91200.0,6.0252,6.0252,6.0164,6.0252,91200.0
2012-02-07 15:20:00,6.86,6.87,6.86,6.87,92000.0,6.0252,6.034,6.0252,6.034,92000.0
2012-02-07 15:30:00,6.87,6.87,6.86,6.87,141600.0,6.034,6.034,6.0252,6.034,141600.0
2012-02-07 15:40:00,6.87,6.87,6.86,6.86,223200.0,6.034,6.034,6.0252,6.0252,223200.0
2012-02-07 15:50:00,6.86,6.87,6.86,6.86,572800.0,6.0252,6.034,6.0252,6.0252,572800.0
2012-02-08 09:30:00,6.85,6.87,6.85,6.85,134400.0,6.0164,6.034,6.0164,6.0164,134400.0
2012-02-08 09:40:00,6.85,6.88,6.84,6.88,64800.0,6.0164,6.0428,6.0076,6.0428,64800.0
2012-02-08 09:50:00,6.88,6.88,6.87,6.87,16000.0,6.0428,6.0428,6.034,6.034,16000.0
2012-02-08 10:00:00,6.87,6.91,6.87,6.89,190400.0,6.034,6.0691,6.034,6.0516,190400.0
2012-02-08 10:10:00,6.89,6.89,6.87,6.88,135200.0,6.0516,6.0516,6.034,6.0428,135200.0
2012-02-08 10:20:00,6.88,6.88,6.85,6.85,76800.0,6.0428,6.0428,6.0164,6.0164,76800.0
2012-02-08 10:30:00,6.85,6.85,6.84,6.84,78400.0,6.0164,6.0164,6.0076,6.0076,78400.0
2012-02-08 10:40:00,6.84,6.84,6.83,6.84,112800.0,6.0076,6.0076,5.9989,6.0076,112800.0
2012-02-08 10:50:00,6.84,6.85,6.84,6.84,86400.0,6.0076,6.0164,6.0076,6.0076,86400.0
2012-02-08 11:00:00,6.84,6.85,6.83,6.84,180800.0,6.0076,6.0164,5.9989,6.0076,180800.0
2012-02-08 11:10:00,6.84,6.85,6.84,6.84,157600.0,6.0076,6.0164,6.0076,6.0076,157600.0
2012-02-08 11:20:00,6.84,6.84,6.84,6.84,110400.0,6.0076,6.0076,6.0076,6.0076,110400.0
2012-02-08 11:30:00,6.84,6.85,6.84,6.85,60800.0,6.0076,6.0164,6.0076,6.0164,60800.0
2012-02-08 11:40:00,6.85,6.85,6.84,6.84,87200.0,6.0164,6.0164,6.0076,6.0076,87200.0
2012-02-08 11:50:00,6.84,6.85,6.84,6.84,44800.0,6.0076,6.0164,6.0076,6.0076,44800.0
2012-02-08 12:00:00,6.84,6.85,6.84,6.84,46400.0,6.0076,6.0164,6.0076,6.0076,46400.0
2012-02-08 12:10:00,6.84,6.85,6.84,6.85,69600.0,6.0076,6.0164,6.0076,6.0164,69600.0
2012-02-08 12:20:00,6.85,6.85,6.85,6.85,24800.0,6.0164,6.0164,6.0164,6.0164,24800.0
2012-02-08 12:30:00,6.85,6.85,6.85,6.85,56800.0,6.0164,6.0164,6.0164,6.0164,56800.0
2012-02-08 12:40:00,6.85,6.86,6.85,6.86,76000.0,6.0164,6.0252,6.0164,6.0252,76000.0
2012-02-08 12:50:00,6.86,6.87,6.86,6.87,31200.0,6.0252,6.034,6.0252,6.034,31200.0
2012-02-08 13:00:00,6.87,6.87,6.87,6.87,80000.0,6.034,6.034,6.034,6.034,80000.0
2012-02-08 13:10:00,6.87,6.87,6.86,6.86,29600.0,6.034,6.034,6.0252,6.0252,29600.0
2012-02-08 13:20:00,6.85,6.86,6.85,6.85,52800.0,6.0164,6.0252,6.0164,6.0164,52800.0
2012-02-08 13:30:00,6.85,6.86,6.85,6.85,56800.0,6.0164,6.0252,6.0164,6.0164,56800.0
2012-02-08 13:40:00,6.85,6.85,6.84,6.84,48800.0,6.0164,6.0164,6.0076,6.0076,48800.0
2012-02-08 13:50:00,6.84,6.85,6.84,6.84,75200.0,6.0076,6.0164,6.0076,6.0076,75200.0
2012-02-08 14:00:00,6.84,6.85,6.84,6.85,52000.0,6.0076,6.0164,6.0076,6.0164,52000.0
2012-02-08 14:10:00,6.85,6.85,6.84,6.84,396000.0,6.0164,6.0164,6.0076,6.0076,396000.0
2012-02-08 14:20:00,6.84,6.85,6.83,6.84,88000.0,6.0076,6.0164,5.9989,6.0076,88000.0
2012-02-08 14:30:00,6.84,6.85,6.84,6.85,90400.0,6.0076,6.0164,6.0076,6.0164,90400.0
2012-02-08 14:40:00,6.85,6.86,6.84,6.86,84800.0,6.0164,6.0252,6.0076,6.0252,84800.0
2012-02-08 14:50:00,6.86,6.86,6.85,6.85,60000.0,6.0252,6.0252,6.0164,6.0164,60000.0
2012-02-08 15:00:00,6.85,6.85,6.85,6.85,66400.0,6.0164,6.0164,6.0164,6.0164,66400.0
2012-02-08 15:10:00,6.84,6.85,6.84,6.85,62400.0,6.0076,6.0164,6.0076,6.0164,62400.0
2012-02-08 15:20:00,6.85,6.85,6.84,6.85,76000.0,6.0164,6.0164,6.0076,6.0164,76000.0
2012-02-08 15:30:00,6.85,6.85,6.84,6.85,133600.0,6.0164,6.0164,6.0076,6.0164,133600.0
2012-02-08 15:40:00,6.84,6.85,6.84,6.84,292800.0,6.0076,6.0164,6.0076,6.0076,292800.0
2012-02-08 15:50:00,6.84,6.84,6.83,6.83,652800.0,6.0076,6.0076,5.9989,5.9989,652800.0
2012-02-09 09:30:00,6.85,6.88,6.84,6.86,153600.0,6.0164,6.0428,6.0076,6.0252,153600.0
2012-02-09 09:40:00,6.86,6.87,6.84,6.84,88000.0,6.0252,6.034,6.0076,6.0076,88000.0
2012-02-09 09:50:00,6.84,6.88,6.83,6.87,70400.0,6.0076,6.0428,5.9989,6.034,70400.0
2012-02-09 10:00:00,6.87,6.87,6.83,6.85,156000.0,6.034,6.034,5.9989,6.0164,156000.0
2012-02-09 10:10:00,6.85,6.87,6.84,6.87,267200.0,6.0164,6.034,6.0076,6.034,267200.0
2012-02-09 10:20:00,6.87,6.87,6.85,6.85,243200.0,6.034,6.034,6.0164,6.0164,243200.0
2012-02-09 10:30:00,6.85,6.86,6.84,6.86,87200.0,6.0164,6.0252,6.0076,6.0252,87200.0
2012-02-09 10:40:00,6.86,6.88,6.86,6.87,75200.0,6.0252,6.0428,6.0252,6.034,75200.0
2012-02-09 10:50:00,6.87,6.89,6.87,6.87,216000.0,6.034,6.0516,6.034,6.034,216000.0
2012-02-09 11:00:00,6.87,6.88,6.86,6.87,84000.0,6.034,6.0428,6.0252,6.034,84000.0
2012-02-09 11:10:00,6.87,6.88,6.86,6.86,77600.0,6.034,6.0428,6.0252,6.0252,77600.0
2012-02-09 11:20:00,6.86,6.87,6.85,6.86,102400.0,6.0252,6.034,6.0164,6.0252,102400.0
2012-02-09 11:30:00,6.86,6.87,6.86,6.86,99200.0,6.0252,6.034,6.0252,6.0252,99200.0
2012-02-09 11:40:00,6.85,6.87,6.85,6.87,72000.0,6.0164,6.034,6.0164,6.034,72000.0
2012-02-09 11:50:00,6.87,6.88,6.87,6.88,52000.0,6.034,6.0428,6.034,6.0428,52000.0
2012-02-09 12:00:00,6.88,6.89,6.88,6.89,52800.0,6.0428,6.0516,6.0428,6.0516,52800.0
2012-02-09 12:10:00,6.89,6.89,6.88,6.89,51200.0,6.0516,6.0516,6.0428,6.0516,51200.0
2012-02-09 12:20:00,6.89,6.89,6.88,6.89,49600.0,6.0516,6.0516,6.0428,6.0516,49600.0
2012-02-09 12:30:00,6.88,6.89,6.88,6.89,40000.0,6.0428,6.0516,6.0428,6.0516,40000.0
2012-02-09 12:40:00,6.89,6.9,6.89,6.9,61600.0,6.0516,6.0603,6.0516,6.0603,61600.0
2012-02-09 12:50:00,6.9,6.91,6.9,6.9,99200.0,6.0603,6.0691,6.0603,6.0603,99200.0
2012-02-09 13:00:00,6.9,6.91,6.9,6.9,98400.0,6.0603,6.0691,6.0603,6.0603,98400.0
2012-02-09 13:10:00,6.9,6.91,6.89,6.9,158400.0,6.0603,6.0691,6.0516,6.0603,158400.0
2012-02-09 13:20:00,6.9,6.92,6.9,6.91,176800.0,6.0603,6.0779,6.0603,6.0691,176800.0
2012-02-09 13:30:00,6.91,6.91,6.9,6.91,76800.0,6.0691,6.0691,6.0603,6.0691,76800.0
2012-02-09 13:40:00,6.91,6.91,6.9,6.91,86400.0,6.0691,6.0691,6.0603,6.0691,86400.0
2012-02-09 13:50:00,6.9,6.91,6.9,6.91,81600.0,6.0603,6.0691,6.0603,6.0691,81600.0
2012-02-09 14:00:00,6.91,6.92,6.91,6.91,164800.0,6.0691,6.0779,6.0691,6.0691,164800.0
2012-02-09 14:10:00,6.91,6.91,6.9,6.91,92000.0,6.0691,6.0691,6.0603,6.0691,92000.0
2012-02-09 14:20:00,6.91,6.92,6.91,6.91,129600.0,6.0691,6.0779,6.0691,6.0691,129600.0
2012-02-09 14:30:00,6.91,6.92,6.91,6.91,112800.0,6.0691,6.0779,6.0691,6.0691,112800.0
2012-02-09 14:40:00,6.91,6.91,6.91,6.91,94400.0,6.0691,6.0691,6.0691,6.0691,94400.0
2012-02-09 14:50:00,6.91,6.91,6.91,6.91,68000.0,6.0691,6.0691,6.0691,6.0691,68000.0
2012-02-09 15:00:00,6.91,6.91,6.9,6.91,176000.0,6.0691,6.0691,6.0603,6.0691,176000.0
2012-02-09 15:10:00,6.91,6.91,6.91,6.91,74400.0,6.0691,6.0691,6.0691,6.0691,74400.0
2012-02-09 15:20:00,6.91,6.92,6.91,6.92,151200.0,6.0691,6.0779,6.0691,6.0779,151200.0
2012-02-09 15:30:00,6.92,6.92,6.91,6.92,164800.0,6.0779,6.0779,6.0691,6.0779,164800.0
2012-02-09 15:40:00,6.92,6.92,6.91,6.92,268000.0,6.0779,6.0779,6.0691,6.0779,268000.0
2012-02-09 15:50:00,6.91,6.92,6.91,6.91,393600.0,6.0691,6.0779,6.0691,6.0691,393600.0
2012-02-10 09:30:00,6.84,6.84,6.81,6.81,85600.0,6.0076,6.0076,5.9813,5.9813,85600.0
2012-02-10 09:40:00,6.81,6.85,6.81,6.85,72000.0,5.9813,6.0164,5.9813,6.0164,72000.0
2012-02-10 09:50:00,6.84,6.85,6.83,6.83,213600.0,6.0076,6.0164,5.9989,5.9989,213600.0
2012-02-10 10:00:00,6.83,6.85,6.83,6.84,230400.0,5.9989,6.0164,5.9989,6.0076,230400.0
2012-02-10 10:10:00,6.84,6.85,6.84,6.84,133600.0,6.0076,6.0164,6.0076,6.0076,133600.0
2012-02-10 10:20:00,6.84,6.85,6.84,6.85,96800.0,6.0076,6.0164,6.0076,6.0164,96800.0
2012-02-10 10:30:00,6.85,6.85,6.84,6.84,140000.0,6.0164,6.0164,6.0076,6.0076,140000.0
2012-02-10 10:40:00,6.84,6.85,6.84,6.85,102400.0,6.0076,6.0164,6.0076,6.0164,102400.0
2012-02-10 10:50:00,6.85,6.85,6.84,6.84,72000.0,6.0164,6.0164,6.0076,6.0076,72000.0
2012-02-10 11:00:00,6.84,6.85,6.84,6.85,69600.0,6.0076,6.0164,6.0076,6.0164,69600.0
2012-02-10 11:10:00,6.85,6.85,6.84,6.84,264000.0,6.0164,6.0164,6.0076,6.0076,264000.0
2012-02-10 11:20:00,6.84,6.84,6.84,6.84,152800.0,6.0076,6.0076,6.0076,6.0076,152800.0
2012-02-10 11:30:00,6.84,6.85,6.83,6.84,132800.0,6.0076,6.0164,5.9989,6.0076,132800.0
2012-02-10 11:40:00,6.84,6.85,6.83,6.84,62400.0,6.0076,6.0164,5.9989,6.0076,62400.0
2012-02-10 11:50:00,6.84,6.85,6.83,6.83,85600.0,6.0076,6.0164,5.9989,5.9989,85600.0
2012-02-10 12:00:00,6.84,6.84,6.84,6.84,130400.0,6.0076,6.0076,6.0076,6.0076,130400.0
2012-02-10 12:10:00,6.84,6.85,6.84,6.84,118400.0,6.0076,6.0164,6.0076,6.0076,118400.0
2012-02-10 12:20:00,6.84,6.85,6.84,6.85,94400.0,6.0076,6.0164,6.0076,6.0164,94400.0
2012-02-10 12:30:00,6.84,6.85,6.84,6.85,50400.0,6.0076,6.0164,6.0076,6.0164,50400.0
2012-02-10 12:40:00,6.85,6.86,6.85,6.85,84800.0,6.0164,6.0252,6.0164,6.0164,84800.0
2012-02-10 12:50:00,6.85,6.86,6.85,6.86,37600.0,6.0164,6.0252,6.0164,6.0252,37600.0
2012-02-10 13:00:00,6.86,6.86,6.85,6.86,125600.0,6.0252,6.0252,6.0164,6.0252,125600.0
2012-02-10 13:10:00,6.86,6.86,6.85,6.85,81600.0,6.0252,6.0252,6.0164,6.0164,81600.0
2012-02-10 13:20:00,6.85,6.85,6.84,6.84,62400.0,6.0164,6.0164,6.0076,6.0076,62400.0
2012-02-10 13:30:00,6.84,6.84,6.83,6.84,145600.0,6.0076,6.0076,5.9989,6.0076,145600.0
2012-02-10 13:40:00,6.84,6.84,6.84,6.84,152800.0,6.0076,6.0076,6.0076,6.0076,152800.0
2012-02-10 13:50:00,6.84,6.85,6.84,6.84,208000.0,6.0076,6.0164,6.0076,6.0076,208000.0
2012-02-10 14:00:00,6.84,6.85,6.84,6.84,104800.0,6.0076,6.0164,6.0076,6.0076,104800.0
2012-02-10 14:10:00,6.84,6.85,6.84,6.85,58400.0,6.0076,6.0164,6.0076,6.0164,58400.0
2012-02-10 14:20:00,6.85,6.86,6.85,6.86,126400.0,6.0164,6.0252,6.0164,6.0252,126400.0
2012-02-10 14:30:00,6.86,6.86,6.85,6.85,152000.0,6.0252,6.0252,6.0164,6.0164,152000.0
2012-02-10 14:40:00,6.85,6.85,6.84,6.84,60800.0,6.0164,6.0164,6.0076,6.0076,60800.0
2012-02-10 14:50:00,6.84,6.84,6.84,6.84,46400.0,6.0076,6.0076,6.0076,6.0076,46400.0
2012-02-10 15:00:00,6.84,6.84,6.84,6.84,172800.0,6.0076,6.0076,6.0076,6.0076,172800.0
2012-02-10 15:10:00,6.84,6.85,6.84,6.84,126400.0,6.0076,6.0164,6.0076,6.0076,126400.0
2012-02-10 15:20:00,6.84,6.85,6.84,6.84,132000.0,6.0076,6.0164,6.0076,6.0076,132000.0
2012-02-10 15:30:00,6.84,6.85,6.84,6.84,164000.0,6.0076,6.0164,6.0076,6.0076,164000.0
2012-02-10 15:40:00,6.84,6.85,6.84,6.85,248000.0,6.0076,6.0164,6.0076,6.0164,248000.0
2012-02-10 15:50:00,6.84,6.86,6.84,6.85,456000.0,6.0076,6.0252,6.0076,6.0164,456000.0
2012-02-13 09:30:00,6.91,6.91,6.89,6.9,136000.0,6.0691,6.0691,6.0516,6.0603,136000.0
2012-02-13 09:40:00,6.9,6.9,6.88,6.88,39200.0,6.0603,6.0603,6.0428,6.0428,39200.0
2012-02-13 09:50:00,6.88,6.88,6.88,6.88,20000.0,6.0428,6.0428,6.0428,6.0428,20000.0
2012-02-13 10:00:00,6.88,6.89,6.87,6.89,68000.0,6.0428,6.0516,6.034,6.0516,68000.0
2012-02-13 10:10:00,6.89,6.89,6.85,6.86,36800.0,6.0516,6.0516,6.0164,6.0252,36800.0
2012-02-13 10:20:00,6.86,6.87,6.85,6.87,93600.0,6.0252,6.034,6.0164,6.034,93600.0
2012-02-13 10:30:00,6.87,6.87,6.84,6.84,121600.0,6.034,6.034,6.0076,6.0076,121600.0
2012-02-13 10:40:00,6.84,6.86,6.83,6.84,129600.0,6.0076,6.0252,5.9989,6.0076,129600.0
2012-02-13 10:50:00,6.84,6.85,6.83,6.85,55200.0,6.0076,6.0164,5.9989,6.0164,55200.0
2012-02-13 11:00:00,6.84,6.85,6.84,6.85,38400.0,6.0076,6.0164,6.0076,6.0164,38400.0
2012-02-13 11:10:00,6.84,6.85,6.84,6.84,170400.0,6.0076,6.0164,6.0076,6.0076,170400.0
2012-02-13 11:20:00,6.84,6.85,6.84,6.84,55200.0,6.0076,6.0164,6.0076,6.0076,55200.0
2012-02-13 11:30:00,6.84,6.84,6.83,6.84,63200.0,6.0076,6.0076,5.9989,6.0076,63200.0
2012-02-13 11:40:00,6.84,6.85,6.84,6.85,218400.0,6.0076,6.0164,6.0076,6.0164,218400.0
2012-02-13 11:50:00,6.86,6.86,6.84,6.85,144000.0,6.0252,6.0252,6.0076,6.0164,144000.0
2012-02-13 12:00:00,6.84,6.85,6.84,6.84,144800.0,6.0076,6.0164,6.0076,6.0076,144800.0
2012-02-13 12:10:00,6.85,6.86,6.85,6.85,60800.0,6.0164,6.0252,6.0164,6.0164,60800.0
2012-02-13 12:20:00,6.85,6.85,6.84,6.84,126400.0,6.0164,6.0164,6.0076,6.0076,126400.0
2012-02-13 12:30:00,6.84,6.85,6.84,6.85,126400.0,6.0076,6.0164,6.0076,6.0164,126400.0
2012-02-13 12:40:00,6.85,6.85,6.85,6.85,133600.0,6.0164,6.0164,6.0164,6.0164,133600.0
2012-02-13 12:50:00,6.85,6.85,6.84,6.85,44000.0,6.0164,6.0164,6.0076,6.0164,44000.0
2012-02-13 13:00:00,6.86,6.87,6.86,6.87,42400.0,6.0252,6.034,6.0252,6.034,42400.0
2012-02-13 13:10:00,6.87,6.88,6.87,6.87,87200.0,6.034,6.0428,6.034,6.034,87200.0
2012-02-13 13:20:00,6.87,6.87,6.87,6.87,49600.0,6.034,6.034,6.034,6.034,49600.0
2012-02-13 13:30:00,6.87,6.88,6.87,6.88,61600.0,6.034,6.0428,6.034,6.0428,61600.0
2012-02-13 13:40:00,6.88,6.9,6.88,6.9,84800.0,6.0428,6.0603,6.0428,6.0603,84800.0
2012-02-13 13:50:00,6.89,6.89,6.89,6.89,60800.0,6.0516,6.0516,6.0516,6.0516,60800.0
2012-02-13 14:00:00,6.89,6.89,6.89,6.89,106400.0,6.0516,6.0516,6.0516,6.0516,106400.0
2012-02-13 14:10:00,6.89,6.89,6.89,6.89,200000.0,6.0516,6.0516,6.0516,6.0516,200000.0
2012-02-13 14:20:00,6.89,6.9,6.89,6.89,107200.0,6.0516,6.0603,6.0516,6.0516,107200.0
2012-02-13 14:30:00,6.89,6.9,6.89,6.89,94400.0,6.0516,6.0603,6.0516,6.0516,94400.0
2012-02-13 14:40:00,6.89,6.9,6.88,6.88,70400.0,6.0516,6.0603,6.0428,6.0428,70400.0
2012-02-13 14:50:00,6.89,6.89,6.88,6.89,52800.0,6.0516,6.0516,6.0428,6.0516,52800.0
2012-02-13 15:00:00,6.89,6.9,6.89,6.89,75200.0,6.0516,6.0603,6.0516,6.0516,75200.0
2012-02-13 15:10:00,6.89,6.89,6.88,6.89,189600.0,6.0516,6.0516,6.0428,6.0516,189600.0
2012-02-13 15:20:00,6.89,6.9,6.89,6.9,58400.0,6.0516,6.0603,6.0516,6.0603,58400.0
2012-02-13 15:30:00,6.9,6.9,6.88,6.89,121600.0,6.0603,6.0603,6.0428,6.0516,121600.0
2012-02-13 15:40:00,6.89,6.9,6.89,6.89,176800.0,6.0516,6.0603,6.0516,6.0516,176800.0
2012-02-13 15:50:00,6.89,6.89,6.89,6.89,280000.0,6.0516,6.0516,6.0516,6.0516,280000.0
2012-02-14 09:30:00,6.87,6.88,6.84,6.85,75200.0,6.034,6.0428,6.0076,6.0164,75200.0
2012-02-14 09:40:00,6.85,6.88,6.84,6.88,105600.0,6.0164,6.0428,6.0076,6.0428,105600.0
2012-02-14 09:50:00,6.89,6.89,6.87,6.88,392000.0,6.0516,6.0516,6.034,6.0428,392000.0
2012-02-14 10:00:00,6.88,6.89,6.85,6.85,158400.0,6.0428,6.0516,6.0164,6.0164,158400.0
2012-02-14 10:10:00,6.84,6.85,6.84,6.85,256000.0,6.0076,6.0164,6.0076,6.0164,256000.0
2012-02-14 10:20:00,6.85,6.85,6.84,6.84,116000.0,6.0164,6.0164,6.0076,6.0076,116000.0
2012-02-14 10:30:00,6.84,6.86,6.84,6.84,100000.0,6.0076,6.0252,6.0076,6.0076,100000.0
2012-02-14 10:40:00,6.84,6.85,6.83,6.84,65600.0,6.0076,6.0164,5.9989,6.0076,65600.0
2012-02-14 10:50:00,6.84,6.85,6.84,6.85,131200.0,6.0076,6.0164,6.0076,6.0164,131200.0
2012-02-14 11:00:00,6.85,6.85,6.84,6.85,50400.0,6.0164,6.0164,6.0076,6.0164,50400.0
2012-02-14 11:10:00,6.85,6.85,6.84,6.84,49600.0,6.0164,6.0164,6.0076,6.0076,49600.0
2012-02-14 11:20:00,6.84,6.86,6.84,6.86,56000.0,6.0076,6.0252,6.0076,6.0252,56000.0
2012-02-14 11:30:00,6.86,6.86,6.86,6.86,32800.0,6.0252,6.0252,6.0252,6.0252,32800.0
2012-02-14 11:40:00,6.86,6.87,6.86,6.86,99200.0,6.0252,6.034,6.0252,6.0252,99200.0
2012-02-14 11:50:00,6.86,6.88,6.86,6.86,120000.0,6.0252,6.0428,6.0252,6.0252,120000.0
2012-02-14 12:00:00,6.86,6.87,6.86,6.87,91200.0,6.0252,6.034,6.0252,6.034,91200.0
2012-02-14 12:10:00,6.87,6.87,6.85,6.86,31200.0,6.034,6.034,6.0164,6.0252,31200.0
2012-02-14 12:20:00,6.86,6.86,6.85,6.86,40800.0,6.0252,6.0252,6.0164,6.0252,40800.0
2012-02-14 12:30:00,6.85,6.86,6.85,6.85,108000.0,6.0164,6.0252,6.0164,6.0164,108000.0
2012-02-14 12:40:00,6.85,6.86,6.85,6.85,35200.0,6.0164,6.0252,6.0164,6.0164,35200.0
2012-02-14 12:50:00,6.85,6.86,6.84,6.85,152000.0,6.0164,6.0252,6.0076,6.0164,152000.0
2012-02-14 13:00:00,6.84,6.85,6.84,6.84,86400.0,6.0076,6.0164,6.0076,6.0076,86400.0
2012-02-14 13:10:00,6.84,6.85,6.84,6.85,62400.0,6.0076,6.0164,6.0076,6.0164,62400.0
2012-02-14 13:20:00,6.85,6.85,6.84,6.85,227200.0,6.0164,6.0164,6.0076,6.0164,227200.0
2012-02-14 13:30:00,6.85,6.87,6.85,6.87,278400.0,6.0164,6.034,6.0164,6.034,278400.0
2012-02-14 13:40:00,6.87,6.87,6.87,6.87,81600.0,6.034,6.034,6.034,6.034,81600.0
2012-02-14 13:50:00,6.87,6.87,6.86,6.86,177600.0,6.034,6.034,6.0252,6.0252,177600.0
2012-02-14 14:00:00,6.86,6.87,6.86,6.86,114400.0,6.0252,6.034,6.0252,6.0252,114400.0
2012-02-14 14:10:00,6.86,6.86,6.84,6.84,376800.0,6.0252,6.0252,6.0076,6.0076,376800.0
2012-02-14 14:20:00,6.84,6.85,6.84,6.84,59200.0,6.0076,6.0164,6.0076,6.0076,59200.0
2012-02-14 14:30:00,6.83,6.85,6.83,6.85,83200.0,5.9989,6.0164,5.9989,6.0164,83200.0
2012-02-14 14:40:00,6.85,6.85,6.84,6.84,101600.0,6.0164,6.0164,6.0076,6.0076,101600.0
2012-02-14 14:50:00,6.84,6.85,6.84,6.84,36000.0,6.0076,6.0164,6.0076,6.0076,36000.0
2012-02-14 15:00:00,6.85,6.86,6.84,6.85,28800.0,6.0164,6.0252,6.0076,6.0164,28800.0
2012-02-14 15:10:00,6.85,6.85,6.84,6.84,62400.0,6.0164,6.0164,6.0076,6.0076,62400.0
2012-02-14 15:20:00,6.84,6.84,6.83,6.84,139200.0,6.0076,6.0076,5.9989,6.0076,139200.0
2012-02-14 15:30:00,6.83,6.86,6.83,6.86,125600.0,5.9989,6.0252,5.9989,6.0252,125600.0
2012-02-14 15:40:00,6.86,6.88,6.86,6.88,284800.0,6.0252,6.0428,6.0252,6.0428,284800.0
2012-02-14 15:50:00,6.89,6.89,6.86,6.88,471200.0,6.0516,6.0516,6.0252,6.0428,471200.0
2012-02-15 09:30:00,6.91,6.91,6.88,6.88,187200.0,6.0691,6.0691,6.0428,6.0428,187200.0
2012-02-15 09:40:00,6.88,6.89,6.85,6.88,160800.0,6.0428,6.0516,6.0164,6.0428,160800.0
2012-02-15 09:50:00,6.88,6.9,6.87,6.89,70400.0,6.0428,6.0603,6.034,6.0516,70400.0
2012-02-15 10:00:00,6.9,6.9,6.87,6.87,179200.0,6.0603,6.0603,6.034,6.034,179200.0
2012-02-15 10:10:00,6.87,6.87,6.84,6.84,88800.0,6.034,6.034,6.0076,6.0076,88800.0
2012-02-15 10:20:00,6.84,6.86,6.84,6.86,24000.0,6.0076,6.0252,6.0076,6.0252,24000.0
2012-02-15 10:30:00,6.86,6.87,6.86,6.86,56000.0,6.0252,6.034,6.0252,6.0252,56000.0
2012-02-15 10:40:00,6.86,6.89,6.86,6.89,80800.0,6.0252,6.0516,6.0252,6.0516,80800.0
2012-02-15 10:50:00,6.89,6.89,6.86,6.86,61600.0,6.0516,6.0516,6.0252,6.0252,61600.0
2012-02-15 11:00:00,6.86,6.88,6.86,6.88,34400.0,6.0252,6.0428,6.0252,6.0428,34400.0
2012-02-15 11:10:00,6.88,6.88,6.87,6.87,32000.0,6.0428,6.0428,6.034,6.034,32000.0
2012-02-15 11:20:00,6.87,6.88,6.87,6.88,39200.0,6.034,6.0428,6.034,6.0428,39200.0
2012-02-15 11:30:00,6.88,6.88,6.87,6.87,29600.0,6.0428,6.0428,6.034,6.034,29600.0
2012-02-15 11:40:00,6.87,6.9,6.87,6.9,85600.0,6.034,6.0603,6.034,6.0603,85600.0
2012-02-15 11:50:00,6.9,6.9,6.88,6.89,36000.0,6.0603,6.0603,6.0428,6.0516,36000.0
2012-02-15 12:00:00,6.89,6.89,6.89,6.89,39200.0,6.0516,6.0516,6.0516,6.0516,39200.0
2012-02-15 12:10:00,6.89,6.89,6.88,6.89,108000.0,6.0516,6.0516,6.0428,6.0516,108000.0
2012-02-15 12:20:00,6.89,6.89,6.88,6.88,25600.0,6.0516,6.0516,6.0428,6.0428,25600.0
2012-02-15 12:30:00,6.88,6.88,6.86,6.87,38400.0,6.0428,6.0428,6.0252,6.034,38400.0
2012-02-15 12:40:00,6.87,6.87,6.84,6.84,56800.0,6.034,6.034,6.0076,6.0076,56800.0
2012-02-15 12:50:00,6.84,6.85,6.83,6.84,104000.0,6.0076,6.0164,5.9989,6.0076,104000.0
2012-02-15 13:00:00,6.84,6.85,6.82,6.85,122400.0,6.0076,6.0164,5.9901,6.0164,122400.0
2012-02-15 13:10:00,6.85,6.85,6.84,6.84,72800.0,6.0164,6.0164,6.0076,6.0076,72800.0
2012-02-15 13:20:00,6.84,6.85,6.84,6.85,61600.0,6.0076,6.0164,6.0076,6.0164,61600.0
2012-02-15 13:30:00,6.85,6.85,6.84,6.84,107200.0,6.0164,6.0164,6.0076,6.0076,107200.0
2012-02-15 13:40:00,6.84,6.84,6.83,6.83,52000.0,6.0076,6.0076,5.9989,5.9989,52000.0
2012-02-15 13:50:00,6.83,6.85,6.83,6.85,112800.0,5.9989,6.0164,5.9989,6.0164,112800.0
2012-02-15 14:00:00,6.85,6.86,6.83,6.84,160800.0,6.0164,6.0252,5.9989,6.0076,160800.0
2012-02-15 14:10:00,6.84,6.84,6.83,6.83,195200.0,6.0076,6.0076,5.9989,5.9989,195200.0
2012-02-15 14:20:00,6.83,6.86,6.83,6.86,70400.0,5.9989,6.0252,5.9989,6.0252,70400.0
2012-02-15 14:30:00,6.85,6.86,6.84,6.84,61600.0,6.0164,6.0252,6.0076,6.0076,61600.0
2012-02-15 14:40:00,6.84,6.86,6.84,6.86,227200.0,6.0076,6.0252,6.0076,6.0252,227200.0
2012-02-15 14:50:00,6.86,6.86,6.83,6.83,128000.0,6.0252,6.0252,5.9989,5.9989,128000.0
2012-02-15 15:00:00,6.83,6.84,6.83,6.84,182400.0,5.9989,6.0076,5.9989,6.0076,182400.0
2012-02-15 15:10:00,6.84,6.85,6.84,6.84,176000.0,6.0076,6.0164,6.0076,6.0076,176000.0
2012-02-15 15:20:00,6.84,6.84,6.83,6.84,209600.0,6.0076,6.0076,5.9989,6.0076,209600.0
2012-02-15 15:30:00,6.84,6.85,6.84,6.85,170400.0,6.0076,6.0164,6.0076,6.0164,170400.0
2012-02-15 15:40:00,6.85,6.87,6.84,6.85,280000.0,6.0164,6.034,6.0076,6.0164,280000.0
2012-02-15 15:50:00,6.85,6.86,6.85,6.86,346400.0,6.0164,6.0252,6.0164,6.0252,346400.0
2012-02-16 09:30:00,6.85,6.86,6.84,6.86,664000.0,6.0164,6.0252,6.0076,6.0252,664000.0
2012-02-16 09:40:00,6.86,6.93,6.86,6.93,220800.0,6.0252,6.0867,6.0252,6.0867,220800.0
2012-02-16 09:50:00,6.93,6.97,6.92,6.95,676000.0,6.0867,6.1218,6.0779,6.1043,676000.0
2012-02-16 10:00:00,6.96,6.97,6.95,6.95,249600.0,6.113,6.1218,6.1043,6.1043,249600.0
2012-02-16 10:10:00,6.95,6.96,6.93,6.95,144800.0,6.1043,6.113,6.0867,6.1043,144800.0
2012-02-16 10:20:00,6.95,7.02,6.95,7.02,678400.0,6.1043,6.1657,6.1043,6.1657,678400.0
2012-02-16 10:30:00,7.02,7.02,6.99,7.0,137600.0,6.1657,6.1657,6.1394,6.1482,137600.0
2012-02-16 10:40:00,7.0,7.02,7.0,7.01,138400.0,6.1482,6.1657,6.1482,6.157,138400.0
2012-02-16 10:50:00,7.01,7.02,6.98,6.98,155200.0,6.157,6.1657,6.1306,6.1306,155200.0
2012-02-16 11:00:00,6.98,6.99,6.97,6.98,167200.0,6.1306,6.1394,6.1218,6.1306,167200.0
2012-02-16 11:10:00,6.98,7.01,6.98,7.0,124800.0,6.1306,6.157,6.1306,6.1482,124800.0
2012-02-16 11:20:00,7.0,7.02,7.0,7.02,66400.0,6.1482,6.1657,6.1482,6.1657,66400.0
2012-02-16 11:30:00,7.02,7.03,7.01,7.03,66400.0,6.1657,6.1745,6.157,6.1745,66400.0
2012-02-16 11:40:00,7.03,7.04,7.03,7.03,68800.0,6.1745,6.1833,6.1745,6.1745,68800.0
2012-02-16 11:50:00,7.03,7.05,7.03,7.04,108000.0,6.1745,6.1921,6.1745,6.1833,108000.0
2012-02-16 12:00:00,7.04,7.05,7.04,7.04,83200.0,6.1833,6.1921,6.1833,6.1833,83200.0
2012-02-16 12:10:00,7.04,7.05,7.04,7.05,668800.0,6.1833,6.1921,6.1833,6.1921,668800.0
2012-02-16 12:20:00,7.04,7.05,7.04,7.05,128800.0,6.1833,6.1921,6.1833,6.1921,128800.0
2012-02-16 12:30:00,7.05,7.05,7.04,7.05,107200.0,6.1921,6.1921,6.1833,6.1921,107200.0
2012-02-16 12:40:00,7.05,7.05,7.03,7.03,86400.0,6.1921,6.1921,6.1745,6.1745,86400.0
2012-02-16 12:50:00,7.03,7.04,7.03,7.04,51200.0,6.1745,6.1833,6.1745,6.1833,51200.0
2012-02-16 13:00:00,7.04,7.05,7.04,7.05,68800.0,6.1833,6.1921,6.1833,6.1921,68800.0
2012-02-16 13:10:00,7.05,7.06,7.05,7.05,98400.0,6.1921,6.2009,6.1921,6.1921,98400.0
2012-02-16 13:20:00,7.05,7.05,7.04,7.05,68800.0,6.1921,6.1921,6.1833,6.1921,68800.0
2012-02-16 13:30:00,7.04,7.06,7.04,7.05,80800.0,6.1833,6.2009,6.1833,6.1921,80800.0
2012-02-16 13:40:00,7.05,7.05,7.04,7.05,55200.0,6.1921,6.1921,6.1833,6.1921,55200.0
2012-02-16 13:50:00,7.04,7.05,7.04,7.04,69600.0,6.1833,6.1921,6.1833,6.1833,69600.0
2012-02-16 14:00:00,7.04,7.04,7.02,7.03,138400.0,6.1833,6.1833,6.1657,6.1745,138400.0
2012-02-16 14:10:00,7.03,7.04,7.02,7.04,88800.0,6.1745,6.1833,6.1657,6.1833,88800.0
2012-02-16 14:20:00,7.03,7.04,7.03,7.04,69600.0,6.1745,6.1833,6.1745,6.1833,69600.0
2012-02-16 14:30:00,7.04,7.05,7.04,7.04,87200.0,6.1833,6.1921,6.1833,6.1833,87200.0
2012-02-16 14:40:00,7.05,7.05,7.03,7.04,95200.0,6.1921,6.1921,6.1745,6.1833,95200.0
2012-02-16 14:50:00,7.04,7.05,7.04,7.05,95200.0,6.1833,6.1921,6.1833,6.1921,95200.0
2012-02-16 15:00:00,7.05,7.06,7.04,7.05,131200.0,6.1921,6.2009,6.1833,6.1921,131200.0
2012-02-16 15:10:00,7.05,7.06,7.04,7.05,171200.0,6.1921,6.2009,6.1833,6.1921,171200.0
2012-02-16 15:20:00,7.05,7.05,7.04,7.05,136000.0,6.1921,6.1921,6.1833,6.1921,136000.0
2012-02-16 15:30:00,7.05,7.05,7.04,7.04,236000.0,6.1921,6.1921,6.1833,6.1833,236000.0
2012-02-16 15:40:00,7.04,7.05,7.04,7.04,333600.0,6.1833,6.1921,6.1833,6.1833,333600.0
2012-02-16 15:50:00,7.04,7.05,7.04,7.04,512800.0,6.1833,6.1921,6.1833,6.1833,512800.0
2012-02-17 09:30:00,7.1,7.12,7.06,7.06,1234400.0,6.236,6.2536,6.2009,6.2009,1234400.0
2012-02-17 09:40:00,7.06,7.07,7.02,7.02,117600.0,6.2009,6.2097,6.1657,6.1657,117600.0
2012-02-17 09:50:00,7.02,7.07,7.02,7.07,624000.0,6.1657,6.2097,6.1657,6.2097,624000.0
2012-02-17 10:00:00,7.07,7.07,7.04,7.05,272000.0,6.2097,6.2097,6.1833,6.1921,272000.0
2012-02-17 10:10:00,7.05,7.05,7.05,7.05,189600.0,6.1921,6.1921,6.1921,6.1921,189600.0
2012-02-17 10:20:00,7.05,7.05,7.01,7.01,139200.0,6.1921,6.1921,6.157,6.157,139200.0
2012-02-17 10:30:00,7.01,7.01,6.98,6.98,74400.0,6.157,6.157,6.1306,6.1306,74400.0
2012-02-17 10:40:00,6.98,6.99,6.98,6.98,71200.0,6.1306,6.1394,6.1306,6.1306,71200.0
2012-02-17 10:50:00,6.98,6.99,6.98,6.98,96800.0,6.1306,6.1394,6.1306,6.1306,96800.0
2012-02-17 11:00:00,6.98,6.98,6.97,6.97,186400.0,6.1306,6.1306,6.1218,6.1218,186400.0
2012-02-17 11:10:00,6.97,6.99,6.97,6.98,184800.0,6.1218,6.1394,6.1218,6.1306,184800.0
2012-02-17 11:20:00,6.98,6.98,6.97,6.98,58400.0,6.1306,6.1306,6.1218,6.1306,58400.0
2012-02-17 11:30:00,6.98,6.99,6.98,6.98,48800.0,6.1306,6.1394,6.1306,6.1306,48800.0
2012-02-17 11:40:00,6.98,6.99,6.98,6.99,31200.0,6.1306,6.1394,6.1306,6.1394,31200.0
2012-02-17 11:50:00,6.98,6.98,6.97,6.98,58400.0,6.1306,6.1306,6.1218,6.1306,58400.0
2012-02-17 12:00:00,6.98,6.98,6.98,6.98,20000.0,6.1306,6.1306,6.1306,6.1306,20000.0
2012-02-17 12:10:00,6.98,6.98,6.97,6.98,36800.0,6.1306,6.1306,6.1218,6.1306,36800.0
2012-02-17 12:20:00,6.98,6.98,6.96,6.96,48000.0,6.1306,6.1306,6.113,6.113,48000.0
2012-02-17 12:30:00,6.96,6.97,6.96,6.96,73600.0,6.113,6.1218,6.113,6.113,73600.0
2012-02-17 12:40:00,6.97,6.98,6.97,6.98,176800.0,6.1218,6.1306,6.1218,6.1306,176800.0
2012-02-17 12:50:00,6.98,6.99,6.97,6.98,164000.0,6.1306,6.1394,6.1218,6.1306,164000.0
2012-02-17 13:00:00,6.98,6.98,6.98,6.98,88000.0,6.1306,6.1306,6.1306,6.1306,88000.0
2012-02-17 13:10:00,6.98,6.99,6.98,6.98,227200.0,6.1306,6.1394,6.1306,6.1306,227200.0
2012-02-17 13:20:00,6.98,7.0,6.98,7.0,96000.0,6.1306,6.1482,6.1306,6.1482,96000.0
2012-02-17 13:30:00,7.0,7.0,6.99,6.99,131200.0,6.1482,6.1482,6.1394,6.1394,131200.0
2012-02-17 13:40:00,6.99,7.0,6.99,7.0,58400.0,6.1394,6.1482,6.1394,6.1482,58400.0
2012-02-17 13:50:00,7.0,7.0,7.0,7.0,132000.0,6.1482,6.1482,6.1482,6.1482,132000.0
2012-02-17 14:00:00,7.0,7.01,7.0,7.01,130400.0,6.1482,6.157,6.1482,6.157,130400.0
2012-02-17 14:10:00,7.01,7.02,7.01,7.02,108000.0,6.157,6.1657,6.157,6.1657,108000.0
2012-02-17 14:20:00,7.02,7.02,7.01,7.01,149600.0,6.1657,6.1657,6.157,6.157,149600.0
2012-02-17 14:30:00,7.01,7.02,7.01,7.01,98400.0,6.157,6.1657,6.157,6.157,98400.0
2012-02-17 14:40:00,7.01,7.02,7.01,7.02,107200.0,6.157,6.1657,6.157,6.1657,107200.0
2012-02-17 14:50:00,7.02,7.03,7.02,7.03,158400.0,6.1657,6.1745,6.1657,6.1745,158400.0
2012-02-17 15:00:00,7.03,7.03,7.03,7.03,196800.0,6.1745,6.1745,6.1745,6.1745,196800.0
2012-02-17 15:10:00,7.03,7.04,7.03,7.04,168000.0,6.1745,6.1833,6.1745,6.1833,168000.0
2012-02-17 15:20:00,7.04,7.06,7.04,7.06,305600.0,6.1833,6.2009,6.1833,6.2009,305600.0
2012-02-17 15:30:00,7.06,7.06,7.05,7.05,348800.0,6.2009,6.2009,6.1921,6.1921,348800.0
2012-02-17 15:40:00,7.05,7.05,7.05,7.05,600800.0,6.1921,6.1921,6.1921,6.1921,600800.0
2012-02-17 15:50:00,7.05,7.05,7.04,7.04,795200.0,6.1921,6.1921,6.1833,6.1833,795200.0
2012-02-21 09:30:00,7.04,7.06,7.03,7.04,120800.0,6.1833,6.2009,6.1745,6.1833,120800.0
2012-02-21 09:40:00,7.04,7.06,7.01,7.01,262400.0,6.1833,6.2009,6.157,6.157,262400.0
2012-02-21 09:50:00,7.02,7.06,7.02,7.04,367200.0,6.1657,6.2009,6.1657,6.1833,367200.0
2012-02-21 10:00:00,7.04,7.04,7.02,7.03,113600.0,6.1833,6.1833,6.1657,6.1745,113600.0
2012-02-21 10:10:00,7.03,7.04,7.03,7.04,80800.0,6.1745,6.1833,6.1745,6.1833,80800.0
2012-02-21 10:20:00,7.04,7.04,7.03,7.04,35200.0,6.1833,6.1833,6.1745,6.1833,35200.0
2012-02-21 10:30:00,7.03,7.07,7.03,7.07,136000.0,6.1745,6.2097,6.1745,6.2097,136000.0
2012-02-21 10:40:00,7.07,7.07,7.06,7.07,137600.0,6.2097,6.2097,6.2009,6.2097,137600.0
2012-02-21 10:50:00,7.06,7.07,7.06,7.07,38400.0,6.2009,6.2097,6.2009,6.2097,38400.0
2012-02-21 11:00:00,7.07,7.07,7.06,7.06,37600.0,6.2097,6.2097,6.2009,6.2009,37600.0
2012-02-21 11:10:00,7.06,7.06,7.06,7.06,94400.0,6.2009,6.2009,6.2009,6.2009,94400.0
2012-02-21 11:20:00,7.06,7.07,7.06,7.07,102400.0,6.2009,6.2097,6.2009,6.2097,102400.0
2012-02-21 11:30:00,7.07,7.07,7.06,7.07,88800.0,6.2097,6.2097,6.2009,6.2097,88800.0
2012-02-21 11:40:00,7.06,7.07,7.06,7.07,48000.0,6.2009,6.2097,6.2009,6.2097,48000.0
2012-02-21 11:50:00,7.07,7.07,7.06,7.07,133600.0,6.2097,6.2097,6.2009,6.2097,133600.0
2012-02-21 12:00:00,7.07,7.09,7.07,7.08,51200.0,6.2097,6.2272,6.2097,6.2184,51200.0
2012-02-21 12:10:00,7.08,7.08,7.06,7.06,136800.0,6.2184,6.2184,6.2009,6.2009,136800.0
2012-02-21 12:20:00,7.06,7.08,7.06,7.07,208000.0,6.2009,6.2184,6.2009,6.2097,208000.0
2012-02-21 12:30:00,7.08,7.08,7.07,7.08,40800.0,6.2184,6.2184,6.2097,6.2184,40800.0
2012-02-21 12:40:00,7.08,7.08,7.07,7.07,39200.0,6.2184,6.2184,6.2097,6.2097,39200.0
2012-02-21 12:50:00,7.08,7.08,7.07,7.08,52800.0,6.2184,6.2184,6.2097,6.2184,52800.0
2012-02-21 13:00:00,7.08,7.08,7.07,7.08,41600.0,6.2184,6.2184,6.2097,6.2184,41600.0
2012-02-21 13:10:00,7.08,7.09,7.07,7.08,73600.0,6.2184,6.2272,6.2097,6.2184,73600.0
2012-02-21 13:20:00,7.08,7.08,7.07,7.07,19200.0,6.2184,6.2184,6.2097,6.2097,19200.0
2012-02-21 13:30:00,7.07,7.07,7.07,7.07,13600.0,6.2097,6.2097,6.2097,6.2097,13600.0
2012-02-21 13:40:00,7.07,7.07,7.07,7.07,162400.0,6.2097,6.2097,6.2097,6.2097,162400.0
2012-02-21 13:50:00,7.07,7.07,7.07,7.07,96800.0,6.2097,6.2097,6.2097,6.2097,96800.0
2012-02-21 14:00:00,7.07,7.07,7.05,7.05,172000.0,6.2097,6.2097,6.1921,6.1921,172000.0
2012-02-21 14:10:00,7.05,7.05,7.04,7.05,105600.0,6.1921,6.1921,6.1833,6.1921,105600.0
2012-02-21 14:20:00,7.04,7.05,7.04,7.05,44000.0,6.1833,6.1921,6.1833,6.1921,44000.0
2012-02-21 14:30:00,7.05,7.05,7.03,7.04,100800.0,6.1921,6.1921,6.1745,6.1833,100800.0
2012-02-21 14:40:00,7.04,7.04,7.03,7.04,113600.0,6.1833,6.1833,6.1745,6.1833,113600.0
2012-02-21 14:50:00,7.04,7.04,7.03,7.04,250400.0,6.1833,6.1833,6.1745,6.1833,250400.0
2012-02-21 15:00:00,7.04,7.05,7.04,7.05,88000.0,6.1833,6.1921,6.1833,6.1921,88000.0
2012-02-21 15:10:00,7.04,7.04,7.03,7.03,159200.0,6.1833,6.1833,6.1745,6.1745,159200.0
2012-02-21 15:20:00,7.03,7.04,7.02,7.03,105600.0,6.1745,6.1833,6.1657,6.1745,105600.0
2012-02-21 15:30:00,7.03,7.03,7.01,7.03,164800.0,6.1745,6.1745,6.157,6.1745,164800.0
2012-02-21 15:40:00,7.03,7.04,7.02,7.03,159200.0,6.1745,6.1833,6.1657,6.1745,159200.0
2012-02-21 15:50:00,7.03,7.05,7.03,7.05,471200.0,6.1745,6.1921,6.1745,6.1921,471200.0
2012-02-22 09:30:00,7.01,7.05,7.01,7.04,271200.0,6.157,6.1921,6.157,6.1833,271200.0
2012-02-22 09:40:00,7.04,7.06,7.03,7.06,304000.0,6.1833,6.2009,6.1745,6.2009,304000.0
2012-02-22 09:50:00,7.06,7.06,7.04,7.05,307200.0,6.2009,6.2009,6.1833,6.1921,307200.0
2012-02-22 10:00:00,7.05,7.06,7.03,7.06,160800.0,6.1921,6.2009,6.1745,6.2009,160800.0
2012-02-22 10:10:00,7.06,7.08,7.05,7.07,107200.0,6.2009,6.2184,6.1921,6.2097,107200.0
2012-02-22 10:20:00,7.07,7.08,7.06,7.07,108000.0,6.2097,6.2184,6.2009,6.2097,108000.0
2012-02-22 10:30:00,7.07,7.07,7.06,7.07,116800.0,6.2097,6.2097,6.2009,6.2097,116800.0
2012-02-22 10:40:00,7.07,7.08,7.07,7.08,63200.0,6.2097,6.2184,6.2097,6.2184,63200.0
2012-02-22 10:50:00,7.09,7.09,7.07,7.07,188000.0,6.2272,6.2272,6.2097,6.2097,188000.0
2012-02-22 11:00:00,7.07,7.09,7.07,7.07,69600.0,6.2097,6.2272,6.2097,6.2097,69600.0
2012-02-22 11:10:00,7.07,7.08,7.06,7.06,89600.0,6.2097,6.2184,6.2009,6.2009,89600.0
2012-02-22 11:20:00,7.06,7.07,7.05,7.06,64000.0,6.2009,6.2097,6.1921,6.2009,64000.0
2012-02-22 11:30:00,7.06,7.06,7.04,7.04,57600.0,6.2009,6.2009,6.1833,6.1833,57600.0
2012-02-22 11:40:00,7.04,7.04,7.03,7.03,48000.0,6.1833,6.1833,6.1745,6.1745,48000.0
2012-02-22 11:50:00,7.03,7.03,7.03,7.03,52000.0,6.1745,6.1745,6.1745,6.1745,52000.0
2012-02-22 12:00:00,7.03,7.03,7.02,7.02,68800.0,6.1745,6.1745,6.1657,6.1657,68800.0
2012-02-22 12:10:00,7.02,7.03,7.01,7.03,125600.0,6.1657,6.1745,6.157,6.1745,125600.0
2012-02-22 12:20:00,7.03,7.04,7.02,7.03,36000.0,6.1745,6.1833,6.1657,6.1745,36000.0
2012-02-22 12:30:00,7.03,7.04,7.02,7.03,66400.0,6.1745,6.1833,6.1657,6.1745,66400.0
2012-02-22 12:40:00,7.03,7.03,7.02,7.03,72000.0,6.1745,6.1745,6.1657,6.1745,72000.0
2012-02-22 12:50:00,7.03,7.04,7.03,7.03,37600.0,6.1745,6.1833,6.1745,6.1745,37600.0
2012-02-22 13:00:00,7.03,7.05,7.03,7.04,44800.0,6.1745,6.1921,6.1745,6.1833,44800.0
2012-02-22 13:10:00,7.05,7.06,7.05,7.06,34400.0,6.1921,6.2009,6.1921,6.2009,34400.0
2012-02-22 13:20:00,7.05,7.06,7.05,7.06,38400.0,6.1921,6.2009,6.1921,6.2009,38400.0
2012-02-22 13:30:00,7.06,7.06,7.04,7.04,52800.0,6.2009,6.2009,6.1833,6.1833,52800.0
2012-02-22 13:40:00,7.04,7.05,7.04,7.05,33600.0,6.1833,6.1921,6.1833,6.1921,33600.0
2012-02-22 13:50:00,7.05,7.07,7.05,7.06,37600.0,6.1921,6.2097,6.1921,6.2009,37600.0
2012-02-22 14:00:00,7.06,7.06,7.05,7.05,56000.0,6.2009,6.2009,6.1921,6.1921,56000.0
2012-02-22 14:10:00,7.05,7.06,7.05,7.05,64000.0,6.1921,6.2009,6.1921,6.1921,64000.0
2012-02-22 14:20:00,7.05,7.07,7.05,7.06,70400.0,6.1921,6.2097,6.1921,6.2009,70400.0
2012-02-22 14:30:00,7.06,7.07,7.05,7.05,94400.0,6.2009,6.2097,6.1921,6.1921,94400.0
2012-02-22 14:40:00,7.05,7.05,7.04,7.05,80800.0,6.1921,6.1921,6.1833,6.1921,80800.0
2012-02-22 14:50:00,7.05,7.06,7.04,7.04,61600.0,6.1921,6.2009,6.1833,6.1833,61600.0
2012-02-22 15:00:00,7.04,7.04,7.04,7.04,70400.0,6.1833,6.1833,6.1833,6.1833,70400.0
2012-02-22 15:10:00,7.04,7.04,7.04,7.04,98400.0,6.1833,6.1833,6.1833,6.1833,98400.0
2012-02-22 15:20:00,7.04,7.04,7.02,7.03,84800.0,6.1833,6.1833,6.1657,6.1745,84800.0
2012-02-22 15:30:00,7.03,7.03,7.02,7.03,84800.0,6.1745,6.1745,6.1657,6.1745,84800.0
2012-02-22 15:40:00,7.03,7.04,7.01,7.02,214400.0,6.1745,6.1833,6.157,6.1657,214400.0
2012-02-22 15:50:00,7.02,7.03,7.02,7.02,320000.0,6.1657,6.1745,6.1657,6.1657,320000.0
2012-02-23 09:30:00,7.01,7.01,6.95,6.95,395200.0,6.157,6.157,6.1043,6.1043,395200.0
2012-02-23 09:40:00,6.95,6.95,6.91,6.95,208800.0,6.1043,6.1043,6.0691,6.1043,208800.0
2012-02-23 09:50:00,6.95,6.96,6.94,6.95,98400.0,6.1043,6.113,6.0955,6.1043,98400.0
2012-02-23 10:00:00,6.95,6.98,6.95,6.96,90400.0,6.1043,6.1306,6.1043,6.113,90400.0
2012-02-23 10:10:00,6.97,6.97,6.95,6.96,72000.0,6.1218,6.1218,6.1043,6.113,72000.0
2012-02-23 10:20:00,6.96,6.96,6.94,6.95,72000.0,6.113,6.113,6.0955,6.1043,72000.0
2012-02-23 10:30:00,6.95,6.96,6.95,6.95,52800.0,6.1043,6.113,6.1043,6.1043,52800.0
2012-02-23 10:40:00,6.95,6.97,6.95,6.97,28800.0,6.1043,6.1218,6.1043,6.1218,28800.0
2012-02-23 10:50:00,6.97,6.99,6.97,6.98,38400.0,6.1218,6.1394,6.1218,6.1306,38400.0
2012-02-23 11:00:00,6.98,6.99,6.98,6.99,41600.0,6.1306,6.1394,6.1306,6.1394,41600.0
2012-02-23 11:10:00,6.99,7.0,6.99,6.99,60000.0,6.1394,6.1482,6.1394,6.1394,60000.0
2012-02-23 11:20:00,6.99,7.0,6.99,6.99,30400.0,6.1394,6.1482,6.1394,6.1394,30400.0
2012-02-23 11:30:00,6.99,7.0,6.98,6.99,38400.0,6.1394,6.1482,6.1306,6.1394,38400.0
2012-02-23 11:40:00,6.99,7.0,6.99,6.99,46400.0,6.1394,6.1482,6.1394,6.1394,46400.0
2012-02-23 11:50:00,6.99,7.0,6.99,7.0,33600.0,6.1394,6.1482,6.1394,6.1482,33600.0
2012-02-23 12:00:00,7.0,7.02,7.0,7.02,106400.0,6.1482,6.1657,6.1482,6.1657,106400.0
2012-02-23 12:10:00,7.02,7.02,7.0,7.0,27200.0,6.1657,6.1657,6.1482,6.1482,27200.0
2012-02-23 12:20:00,7.0,7.01,7.0,7.01,68000.0,6.1482,6.157,6.1482,6.157,68000.0
2012-02-23 12:30:00,7.01,7.01,7.01,7.01,110400.0,6.157,6.157,6.157,6.157,110400.0
2012-02-23 12:40:00,7.01,7.01,7.0,7.0,110400.0,6.157,6.157,6.1482,6.1482,110400.0
2012-02-23 12:50:00,7.0,7.0,6.99,7.0,75200.0,6.1482,6.1482,6.1394,6.1482,75200.0
2012-02-23 13:00:00,7.0,7.0,6.99,6.99,63200.0,6.1482,6.1482,6.1394,6.1394,63200.0
2012-02-23 13:10:00,6.99,6.99,6.99,6.99,28000.0,6.1394,6.1394,6.1394,6.1394,28000.0
2012-02-23 13:20:00,6.99,7.0,6.99,6.99,48000.0,6.1394,6.1482,6.1394,6.1394,48000.0
2012-02-23 13:30:00,6.99,6.99,6.98,6.98,85600.0,6.1394,6.1394,6.1306,6.1306,85600.0
2012-02-23 13:40:00,6.98,6.99,6.98,6.99,117600.0,6.1306,6.1394,6.1306,6.1394,117600.0
2012-02-23 13:50:00,6.99,7.0,6.99,6.99,36800.0,6.1394,6.1482,6.1394,6.1394,36800.0
2012-02-23 14:00:00,7.0,7.0,6.99,6.99,59200.0,6.1482,6.1482,6.1394,6.1394,59200.0
2012-02-23 14:10:00,6.99,6.99,6.99,6.99,35200.0,6.1394,6.1394,6.1394,6.1394,35200.0
2012-02-23 14:20:00,6.99,7.0,6.99,7.0,57600.0,6.1394,6.1482,6.1394,6.1482,57600.0
2012-02-23 14:30:00,7.0,7.01,7.0,7.01,35200.0,6.1482,6.157,6.1482,6.157,35200.0
2012-02-23 14:40:00,7.01,7.01,6.99,6.99,40800.0,6.157,6.157,6.1394,6.1394,40800.0
2012-02-23 14:50:00,6.99,7.0,6.99,7.0,25600.0,6.1394,6.1482,6.1394,6.1482,25600.0
2012-02-23 15:00:00,7.0,7.01,7.0,7.01,50400.0,6.1482,6.157,6.1482,6.157,50400.0
2012-02-23 15:10:00,7.01,7.02,7.01,7.02,68800.0,6.157,6.1657,6.157,6.1657,68800.0
2012-02-23 15:20:00,7.02,7.02,7.01,7.01,51200.0,6.1657,6.1657,6.157,6.157,51200.0
2012-02-23 15:30:00,7.01,7.02,7.0,7.0,158400.0,6.157,6.1657,6.1482,6.1482,158400.0
2012-02-23 15:40:00,7.0,7.01,7.0,7.0,216800.0,6.1482,6.157,6.1482,6.1482,216800.0
2012-02-23 15:50:00,7.01,7.02,7.0,7.01,274400.0,6.157,6.1657,6.1482,6.157,274400.0
2012-02-24 09:30:00,7.05,7.1,7.02,7.09,312000.0,6.1921,6.236,6.1657,6.2272,312000.0
2012-02-24 09:40:00,7.09,7.11,7.09,7.1,186400.0,6.2272,6.2448,6.2272,6.236,186400.0
2012-02-24 09:50:00,7.09,7.1,7.08,7.09,240000.0,6.2272,6.236,6.2184,6.2272,240000.0
2012-02-24 10:00:00,7.08,7.09,7.08,7.09,33600.0,6.2184,6.2272,6.2184,6.2272,33600.0
2012-02-24 10:10:00,7.09,7.1,7.09,7.09,53600.0,6.2272,6.236,6.2272,6.2272,53600.0
2012-02-24 10:20:00,7.09,7.09,7.06,7.07,41600.0,6.2272,6.2272,6.2009,6.2097,41600.0
2012-02-24 10:30:00,7.07,7.07,7.06,7.06,21600.0,6.2097,6.2097,6.2009,6.2009,21600.0
2012-02-24 10:40:00,7.07,7.07,7.07,7.07,29600.0,6.2097,6.2097,6.2097,6.2097,29600.0
2012-02-24 10:50:00,7.07,7.08,7.07,7.08,56800.0,6.2097,6.2184,6.2097,6.2184,56800.0
2012-02-24 11:00:00,7.08,7.09,7.07,7.08,28800.0,6.2184,6.2272,6.2097,6.2184,28800.0
2012-02-24 11:10:00,7.08,7.08,7.06,7.06,23200.0,6.2184,6.2184,6.2009,6.2009,23200.0
2012-02-24 11:20:00,7.06,7.06,7.06,7.06,24000.0,6.2009,6.2009,6.2009,6.2009,24000.0
2012-02-24 11:30:00,7.06,7.07,7.05,7.07,276800.0,6.2009,6.2097,6.1921,6.2097,276800.0
2012-02-24 11:40:00,7.06,7.08,7.06,7.08,84000.0,6.2009,6.2184,6.2009,6.2184,84000.0
2012-02-24 11:50:00,7.08,7.08,7.08,7.08,59200.0,6.2184,6.2184,6.2184,6.2184,59200.0
2012-02-24 12:00:00,7.08,7.09,7.08,7.09,88000.0,6.2184,6.2272,6.2184,6.2272,88000.0
2012-02-24 12:10:00,7.09,7.09,7.08,7.08,76000.0,6.2272,6.2272,6.2184,6.2184,76000.0
2012-02-24 12:20:00,7.08,7.08,7.07,7.07,100800.0,6.2184,6.2184,6.2097,6.2097,100800.0
2012-02-24 12:30:00,7.08,7.08,7.07,7.07,24800.0,6.2184,6.2184,6.2097,6.2097,24800.0
2012-02-24 12:40:00,7.07,7.07,7.06,7.06,51200.0,6.2097,6.2097,6.2009,6.2009,51200.0
2012-02-24 12:50:00,7.06,7.06,7.06,7.06,72800.0,6.2009,6.2009,6.2009,6.2009,72800.0
2012-02-24 13:00:00,7.06,7.06,7.06,7.06,36800.0,6.2009,6.2009,6.2009,6.2009,36800.0
2012-02-24 13:10:00,7.06,7.06,7.06,7.06,147200.0,6.2009,6.2009,6.2009,6.2009,147200.0
2012-02-24 13:20:00,7.06,7.07,7.06,7.06,28800.0,6.2009,6.2097,6.2009,6.2009,28800.0
2012-02-24 13:30:00,7.06,7.07,7.06,7.06,113600.0,6.2009,6.2097,6.2009,6.2009,113600.0
2012-02-24 13:40:00,7.06,7.07,7.06,7.06,52800.0,6.2009,6.2097,6.2009,6.2009,52800.0
2012-02-24 13:50:00,7.06,7.06,7.06,7.06,70400.0,6.2009,6.2009,6.2009,6.2009,70400.0
2012-02-24 14:00:00,7.06,7.07,7.06,7.07,47200.0,6.2009,6.2097,6.2009,6.2097,47200.0
2012-02-24 14:10:00,7.07,7.07,7.07,7.07,132800.0,6.2097,6.2097,6.2097,6.2097,132800.0
2012-02-24 14:20:00,7.07,7.07,7.05,7.05,176800.0,6.2097,6.2097,6.1921,6.1921,176800.0
2012-02-24 14:30:00,7.05,7.05,7.04,7.04,119200.0,6.1921,6.1921,6.1833,6.1833,119200.0
2012-02-24 14:40:00,7.04,7.04,7.03,7.04,29600.0,6.1833,6.1833,6.1745,6.1833,29600.0
2012-02-24 14:50:00,7.04,7.04,7.03,7.04,47200.0,6.1833,6.1833,6.1745,6.1833,47200.0
2012-02-24 15:00:00,7.04,7.05,7.04,7.04,72800.0,6.1833,6.1921,6.1833,6.1833,72800.0
2012-02-24 15:10:00,7.05,7.05,7.03,7.04,66400.0,6.1921,6.1921,6.1745,6.1833,66400.0
2012-02-24 15:20:00,7.04,7.04,7.03,7.03,82400.0,6.1833,6.1833,6.1745,6.1745,82400.0
2012-02-24 15:30:00,7.03,7.04,7.03,7.04,161600.0,6.1745,6.1833,6.1745,6.1833,161600.0
2012-02-24 15:40:00,7.04,7.04,7.02,7.03,140000.0,6.1833,6.1833,6.1657,6.1745,140000.0
2012-02-24 15:50:00,7.03,7.04,7.03,7.04,375200.0,6.1745,6.1833,6.1745,6.1833,375200.0
2012-02-27 09:30:00,6.98,6.99,6.95,6.97,420800.0,6.1306,6.1394,6.1043,6.1218,420800.0
2012-02-27 09:40:00,6.96,6.96,6.92,6.95,216000.0,6.113,6.113,6.0779,6.1043,216000.0
2012-02-27 09:50:00,6.95,6.97,6.95,6.96,153600.0,6.1043,6.1218,6.1043,6.113,153600.0
2012-02-27 10:00:00,6.95,6.98,6.95,6.98,87200.0,6.1043,6.1306,6.1043,6.1306,87200.0
2012-02-27 10:10:00,6.98,7.01,6.98,7.01,53600.0,6.1306,6.157,6.1306,6.157,53600.0
2012-02-27 10:20:00,7.01,7.01,7.0,7.01,44000.0,6.157,6.157,6.1482,6.157,44000.0
2012-02-27 10:30:00,7.01,7.01,7.0,7.01,71200.0,6.157,6.157,6.1482,6.157,71200.0
2012-02-27 10:40:00,7.01,7.03,7.0,7.03,89600.0,6.157,6.1745,6.1482,6.1745,89600.0
2012-02-27 10:50:00,7.03,7.04,7.03,7.04,28800.0,6.1745,6.1833,6.1745,6.1833,28800.0
2012-02-27 11:00:00,7.04,7.04,7.03,7.04,88800.0,6.1833,6.1833,6.1745,6.1833,88800.0
2012-02-27 11:10:00,7.04,7.06,7.04,7.06,53600.0,6.1833,6.2009,6.1833,6.2009,53600.0
2012-02-27 11:20:00,7.06,7.07,7.05,7.05,120800.0,6.2009,6.2097,6.1921,6.1921,120800.0
2012-02-27 11:30:00,7.05,7.05,7.04,7.04,25600.0,6.1921,6.1921,6.1833,6.1833,25600.0
2012-02-27 11:40:00,7.04,7.05,7.03,7.03,29600.0,6.1833,6.1921,6.1745,6.1745,29600.0
2012-02-27 11:50:00,7.03,7.03,7.03,7.03,48000.0,6.1745,6.1745,6.1745,6.1745,48000.0
2012-02-27 12:00:00,7.03,7.04,7.02,7.02,56000.0,6.1745,6.1833,6.1657,6.1657,56000.0
2012-02-27 12:10:00,7.02,7.02,7.01,7.02,40800.0,6.1657,6.1657,6.157,6.1657,40800.0
2012-02-27 12:20:00,7.02,7.02,7.0,7.01,84000.0,6.1657,6.1657,6.1482,6.157,84000.0
2012-02-27 12:30:00,7.01,7.02,7.01,7.02,39200.0,6.157,6.1657,6.157,6.1657,39200.0
2012-02-27 12:40:00,7.02,7.04,7.02,7.04,15200.0,6.1657,6.1833,6.1657,6.1833,15200.0
2012-02-27 12:50:00,7.04,7.05,7.04,7.04,35200.0,6.1833,6.1921,6.1833,6.1833,35200.0
2012-02-27 13:00:00,7.04,7.04,7.03,7.03,12000.0,6.1833,6.1833,6.1745,6.1745,12000.0
2012-02-27 13:10:00,7.03,7.04,7.03,7.04,19200.0,6.1745,6.1833,6.1745,6.1833,19200.0
2012-02-27 13:20:00,7.04,7.04,7.03,7.03,36000.0,6.1833,6.1833,6.1745,6.1745,36000.0
2012-02-27 13:30:00,7.03,7.03,7.02,7.03,17600.0,6.1745,6.1745,6.1657,6.1745,17600.0
2012-02-27 13:40:00,7.03,7.03,7.02,7.02,24000.0,6.1745,6.1745,6.1657,6.1657,24000.0
2012-02-27 13:50:00,7.02,7.02,7.0,7.0,27200.0,6.1657,6.1657,6.1482,6.1482,27200.0
2012-02-27 14:00:00,7.01,7.02,7.01,7.02,55200.0,6.157,6.1657,6.157,6.1657,55200.0
2012-02-27 14:10:00,7.02,7.02,7.02,7.02,43200.0,6.1657,6.1657,6.1657,6.1657,43200.0
2012-02-27 14:20:00,7.02,7.02,7.01,7.02,178400.0,6.1657,6.1657,6.157,6.1657,178400.0
2012-02-27 14:30:00,7.02,7.02,7.01,7.02,115200.0,6.1657,6.1657,6.157,6.1657,115200.0
2012-02-27 14:40:00,7.02,7.03,7.02,7.02,195200.0,6.1657,6.1745,6.1657,6.1657,195200.0
2012-02-27 14:50:00,7.02,7.03,7.02,7.02,56000.0,6.1657,6.1745,6.1657,6.1657,56000.0
2012-02-27 15:00:00,7.02,7.04,7.02,7.03,93600.0,6.1657,6.1833,6.1657,6.1745,93600.0
2012-02-27 15:10:00,7.04,7.04,7.02,7.02,94400.0,6.1833,6.1833,6.1657,6.1657,94400.0
2012-02-27 15:20:00,7.02,7.03,7.02,7.03,68800.0,6.1657,6.1745,6.1657,6.1745,68800.0
2012-02-27 15:30:00,7.03,7.04,7.03,7.04,100000.0,6.1745,6.1833,6.1745,6.1833,100000.0
2012-02-27 15:40:00,7.05,7.05,7.03,7.03,159200.0,6.1921,6.1921,6.1745,6.1745,159200.0
2012-02-27 15:50:00,7.03,7.03,7.01,7.02,308800.0,6.1745,6.1745,6.157,6.1657,308800.0
2012-02-28 09:30:00,7.02,7.03,6.99,7.02,162400.0,6.1657,6.1745,6.1394,6.1657,162400.0
2012-02-28 09:40:00,7.02,7.03,7.0,7.02,238400.0,6.1657,6.1745,6.1482,6.1657,238400.0
2012-02-28 09:50:00,7.02,7.03,7.01,7.02,97600.0,6.1657,6.1745,6.157,6.1657,97600.0
2012-02-28 10:00:00,7.03,7.05,7.0,7.0,272800.0,6.1745,6.1921,6.1482,6.1482,272800.0
2012-02-28 10:10:00,7.0,7.0,6.99,7.0,140800.0,6.1482,6.1482,6.1394,6.1482,140800.0
2012-02-28 10:20:00,7.01,7.01,7.0,7.0,28000.0,6.157,6.157,6.1482,6.1482,28000.0
2012-02-28 10:30:00,7.0,7.03,7.0,7.03,200000.0,6.1482,6.1745,6.1482,6.1745,200000.0
2012-02-28 10:40:00,7.03,7.03,7.02,7.03,278400.0,6.1745,6.1745,6.1657,6.1745,278400.0
2012-02-28 10:50:00,7.03,7.03,7.0,7.02,216000.0,6.1745,6.1745,6.1482,6.1657,216000.0
2012-02-28 11:00:00,7.02,7.03,7.01,7.03,52000.0,6.1657,6.1745,6.157,6.1745,52000.0
2012-02-28 11:10:00,7.03,7.03,7.02,7.03,29600.0,6.1745,6.1745,6.1657,6.1745,29600.0
2012-02-28 11:20:00,7.03,7.03,7.02,7.02,136800.0,6.1745,6.1745,6.1657,6.1657,136800.0
2012-02-28 11:30:00,7.02,7.02,7.01,7.01,87200.0,6.1657,6.1657,6.157,6.157,87200.0
2012-02-28 11:40:00,7.01,7.02,7.01,7.01,69600.0,6.157,6.1657,6.157,6.157,69600.0
2012-02-28 11:50:00,7.01,7.01,7.01,7.01,116000.0,6.157,6.157,6.157,6.157,116000.0
2012-02-28 12:00:00,7.01,7.01,7.01,7.01,54400.0,6.157,6.157,6.157,6.157,54400.0
2012-02-28 12:10:00,7.01,7.01,7.01,7.01,79200.0,6.157,6.157,6.157,6.157,79200.0
2012-02-28 12:20:00,7.01,7.01,7.01,7.01,80000.0,6.157,6.157,6.157,6.157,80000.0
2012-02-28 12:30:00,7.01,7.01,7.0,7.01,37600.0,6.157,6.157,6.1482,6.157,37600.0
2012-02-28 12:40:00,7.01,7.02,7.01,7.02,54400.0,6.157,6.1657,6.157,6.1657,54400.0
2012-02-28 12:50:00,7.02,7.02,7.01,7.02,112800.0,6.1657,6.1657,6.157,6.1657,112800.0
2012-02-28 13:00:00,7.02,7.02,7.01,7.01,318400.0,6.1657,6.1657,6.157,6.157,318400.0
2012-02-28 13:10:00,7.01,7.03,7.01,7.02,165600.0,6.157,6.1745,6.157,6.1657,165600.0
2012-02-28 13:20:00,7.02,7.03,7.02,7.03,303200.0,6.1657,6.1745,6.1657,6.1745,303200.0
2012-02-28 13:30:00,7.03,7.04,7.02,7.04,430400.0,6.1745,6.1833,6.1657,6.1833,430400.0
2012-02-28 13:40:00,7.04,7.04,7.04,7.04,542400.0,6.1833,6.1833,6.1833,6.1833,542400.0
2012-02-28 13:50:00,7.04,7.04,7.03,7.03,212800.0,6.1833,6.1833,6.1745,6.1745,212800.0
2012-02-28 14:00:00,7.03,7.04,7.03,7.04,114400.0,6.1745,6.1833,6.1745,6.1833,114400.0
2012-02-28 14:10:00,7.04,7.04,7.04,7.04,140000.0,6.1833,6.1833,6.1833,6.1833,140000.0
2012-02-28 14:20:00,7.04,7.04,7.04,7.04,128000.0,6.1833,6.1833,6.1833,6.1833,128000.0
2012-02-28 14:30:00,7.04,7.05,7.04,7.04,260800.0,6.1833,6.1921,6.1833,6.1833,260800.0
2012-02-28 14:40:00,7.04,7.04,7.04,7.04,297600.0,6.1833,6.1833,6.1833,6.1833,297600.0
2012-02-28 14:50:00,7.04,7.05,7.04,7.05,222400.0,6.1833,6.1921,6.1833,6.1921,222400.0
2012-02-28 15:00:00,7.05,7.06,7.05,7.06,181600.0,6.1921,6.2009,6.1921,6.2009,181600.0
2012-02-28 15:10:00,7.06,7.07,7.05,7.06,176000.0,6.2009,6.2097,6.1921,6.2009,176000.0
2012-02-28 15:20:00,7.06,7.06,7.05,7.05,106400.0,6.2009,6.2009,6.1921,6.1921,106400.0
2012-02-28 15:30:00,7.05,7.06,7.05,7.06,169600.0,6.1921,6.2009,6.1921,6.2009,169600.0
2012-02-28 15:40:00,7.06,7.07,7.05,7.06,324800.0,6.2009,6.2097,6.1921,6.2009,324800.0
2012-02-28 15:50:00,7.06,7.08,7.06,7.06,1495200.0,6.2009,6.2184,6.2009,6.2009,1495200.0
2012-02-29 09:30:00,7.08,7.1,7.07,7.07,400000.0,6.2184,6.236,6.2097,6.2097,400000.0
2012-02-29 09:40:00,7.08,7.08,7.04,7.05,102400.0,6.2184,6.2184,6.1833,6.1921,102400.0
2012-02-29 09:50:00,7.05,7.05,7.03,7.04,84000.0,6.1921,6.1921,6.1745,6.1833,84000.0
2012-02-29 10:00:00,7.03,7.04,7.0,7.02,153600.0,6.1745,6.1833,6.1482,6.1657,153600.0
2012-02-29 10:10:00,7.02,7.06,7.02,7.05,162400.0,6.1657,6.2009,6.1657,6.1921,162400.0
2012-02-29 10:20:00,7.05,7.07,7.05,7.07,56000.0,6.1921,6.2097,6.1921,6.2097,56000.0
2012-02-29 10:30:00,7.06,7.07,7.05,7.05,44800.0,6.2009,6.2097,6.1921,6.1921,44800.0
2012-02-29 10:40:00,7.05,7.05,7.03,7.03,156800.0,6.1921,6.1921,6.1745,6.1745,156800.0
2012-02-29 10:50:00,7.03,7.04,7.03,7.04,164800.0,6.1745,6.1833,6.1745,6.1833,164800.0
2012-02-29 11:00:00,7.04,7.04,7.03,7.04,57600.0,6.1833,6.1833,6.1745,6.1833,57600.0
2012-02-29 11:10:00,7.04,7.04,7.03,7.03,63200.0,6.1833,6.1833,6.1745,6.1745,63200.0
2012-02-29 11:20:00,7.03,7.04,7.02,7.03,114400.0,6.1745,6.1833,6.1657,6.1745,114400.0
2012-02-29 11:30:00,7.03,7.04,7.03,7.03,96000.0,6.1745,6.1833,6.1745,6.1745,96000.0
2012-02-29 11:40:00,7.04,7.06,7.04,7.06,122400.0,6.1833,6.2009,6.1833,6.2009,122400.0
2012-02-29 11:50:00,7.05,7.05,7.04,7.04,40000.0,6.1921,6.1921,6.1833,6.1833,40000.0
2012-02-29 12:00:00,7.04,7.04,7.03,7.04,44000.0,6.1833,6.1833,6.1745,6.1833,44000.0
2012-02-29 12:10:00,7.04,7.07,7.04,7.07,80800.0,6.1833,6.2097,6.1833,6.2097,80800.0
2012-02-29 12:20:00,7.07,7.07,7.06,7.06,134400.0,6.2097,6.2097,6.2009,6.2009,134400.0
2012-02-29 12:30:00,7.06,7.07,7.06,7.06,84000.0,6.2009,6.2097,6.2009,6.2009,84000.0
2012-02-29 12:40:00,7.07,7.07,7.06,7.06,52800.0,6.2097,6.2097,6.2009,6.2009,52800.0
2012-02-29 12:50:00,7.06,7.07,7.06,7.07,53600.0,6.2009,6.2097,6.2009,6.2097,53600.0
2012-02-29 13:00:00,7.07,7.09,7.07,7.08,87200.0,6.2097,6.2272,6.2097,6.2184,87200.0
2012-02-29 13:10:00,7.08,7.08,7.06,7.06,83200.0,6.2184,6.2184,6.2009,6.2009,83200.0
2012-02-29 13:20:00,7.06,7.08,7.06,7.08,140800.0,6.2009,6.2184,6.2009,6.2184,140800.0
2012-02-29 13:30:00,7.07,7.08,7.06,7.06,104800.0,6.2097,6.2184,6.2009,6.2009,104800.0
2012-02-29 13:40:00,7.06,7.07,7.06,7.07,76000.0,6.2009,6.2097,6.2009,6.2097,76000.0
2012-02-29 13:50:00,7.07,7.07,7.05,7.07,210400.0,6.2097,6.2097,6.1921,6.2097,210400.0
2012-02-29 14:00:00,7.07,7.08,7.07,7.07,39200.0,6.2097,6.2184,6.2097,6.2097,39200.0
2012-02-29 14:10:00,7.07,7.07,7.04,7.04,146400.0,6.2097,6.2097,6.1833,6.1833,146400.0
2012-02-29 14:20:00,7.04,7.04,7.04,7.04,53600.0,6.1833,6.1833,6.1833,6.1833,53600.0
2012-02-29 14:30:00,7.04,7.04,7.02,7.02,37600.0,6.1833,6.1833,6.1657,6.1657,37600.0
2012-02-29 14:40:00,7.02,7.02,7.01,7.02,47200.0,6.1657,6.1657,6.157,6.1657,47200.0
2012-02-29 14:50:00,7.02,7.02,7.01,7.01,47200.0,6.1657,6.1657,6.157,6.157,47200.0
2012-02-29 15:00:00,7.01,7.01,7.0,7.0,71200.0,6.157,6.157,6.1482,6.1482,71200.0
2012-02-29 15:10:00,7.0,7.02,7.0,7.01,60000.0,6.1482,6.1657,6.1482,6.157,60000.0
2012-02-29 15:20:00,7.01,7.01,7.0,7.01,96000.0,6.157,6.157,6.1482,6.157,96000.0
2012-02-29 15:30:00,7.01,7.01,6.97,6.98,171200.0,6.157,6.157,6.1218,6.1306,171200.0
2012-02-29 15:40:00,6.98,7.01,6.97,7.0,290400.0,6.1306,6.157,6.1218,6.1482,290400.0
2012-02-29 15:50:00,7.01,7.01,6.99,7.0,493600.0,6.157,6.157,6.1394,6.1482,493600.0
2012-03-01 09:30:00,7.02,7.03,7.01,7.01,96000.0,6.1657,6.1745,6.157,6.157,96000.0
2012-03-01 09:40:00,7.02,7.02,6.99,7.01,126400.0,6.1657,6.1657,6.1394,6.157,126400.0
2012-03-01 09:50:00,7.02,7.04,7.02,7.04,63200.0,6.1657,6.1833,6.1657,6.1833,63200.0
2012-03-01 10:00:00,7.04,7.04,7.0,7.0,151200.0,6.1833,6.1833,6.1482,6.1482,151200.0
2012-03-01 10:10:00,7.01,7.03,7.01,7.03,407200.0,6.157,6.1745,6.157,6.1745,407200.0
2012-03-01 10:20:00,7.03,7.06,7.03,7.06,56800.0,6.1745,6.2009,6.1745,6.2009,56800.0
2012-03-01 10:30:00,7.06,7.06,7.04,7.04,99200.0,6.2009,6.2009,6.1833,6.1833,99200.0
2012-03-01 10:40:00,7.05,7.06,7.04,7.06,192800.0,6.1921,6.2009,6.1833,6.2009,192800.0
2012-03-01 10:50:00,7.05,7.05,7.04,7.05,93600.0,6.1921,6.1921,6.1833,6.1921,93600.0
2012-03-01 11:00:00,7.06,7.07,7.05,7.06,148800.0,6.2009,6.2097,6.1921,6.2009,148800.0
2012-03-01 11:10:00,7.06,7.06,7.05,7.06,66400.0,6.2009,6.2009,6.1921,6.2009,66400.0
2012-03-01 11:20:00,7.06,7.07,7.06,7.07,66400.0,6.2009,6.2097,6.2009,6.2097,66400.0
2012-03-01 11:30:00,7.07,7.08,7.07,7.07,40000.0,6.2097,6.2184,6.2097,6.2097,40000.0
2012-03-01 11:40:00,7.07,7.09,7.07,7.09,46400.0,6.2097,6.2272,6.2097,6.2272,46400.0
2012-03-01 11:50:00,7.09,7.09,7.08,7.09,44000.0,6.2272,6.2272,6.2184,6.2272,44000.0
2012-03-01 12:00:00,7.09,7.09,7.08,7.08,30400.0,6.2272,6.2272,6.2184,6.2184,30400.0
2012-03-01 12:10:00,7.08,7.08,7.07,7.07,58400.0,6.2184,6.2184,6.2097,6.2097,58400.0
2012-03-01 12:20:00,7.07,7.08,7.06,7.06,68800.0,6.2097,6.2184,6.2009,6.2009,68800.0
2012-03-01 12:30:00,7.06,7.06,7.06,7.06,24800.0,6.2009,6.2009,6.2009,6.2009,24800.0
2012-03-01 12:40:00,7.06,7.08,7.06,7.08,28800.0,6.2009,6.2184,6.2009,6.2184,28800.0
2012-03-01 12:50:00,7.08,7.08,7.07,7.07,29600.0,6.2184,6.2184,6.2097,6.2097,29600.0
2012-03-01 13:00:00,7.07,7.07,7.07,7.07,14400.0,6.2097,6.2097,6.2097,6.2097,14400.0
2012-03-01 13:10:00,7.06,7.07,7.06,7.06,32000.0,6.2009,6.2097,6.2009,6.2009,32000.0
2012-03-01 13:20:00,7.06,7.08,7.06,7.08,72800.0,6.2009,6.2184,6.2009,6.2184,72800.0
2012-03-01 13:30:00,7.08,7.09,7.08,7.09,41600.0,6.2184,6.2272,6.2184,6.2272,41600.0
2012-03-01 13:40:00,7.09,7.09,7.08,7.09,92000.0,6.2272,6.2272,6.2184,6.2272,92000.0
2012-03-01 13:50:00,7.09,7.1,7.09,7.09,45600.0,6.2272,6.236,6.2272,6.2272,45600.0
2012-03-01 14:00:00,7.09,7.09,7.08,7.08,57600.0,6.2272,6.2272,6.2184,6.2184,57600.0
2012-03-01 14:10:00,7.08,7.09,7.08,7.09,104000.0,6.2184,6.2272,6.2184,6.2272,104000.0
2012-03-01 14:20:00,7.09,7.09,7.08,7.08,65600.0,6.2272,6.2272,6.2184,6.2184,65600.0
2012-03-01 14:30:00,7.08,7.08,7.07,7.07,52800.0,6.2184,6.2184,6.2097,6.2097,52800.0
2012-03-01 14:40:00,7.07,7.07,7.06,7.06,57600.0,6.2097,6.2097,6.2009,6.2009,57600.0
2012-03-01 14:50:00,7.07,7.07,7.06,7.06,71200.0,6.2097,6.2097,6.2009,6.2009,71200.0
2012-03-01 15:00:00,7.07,7.07,7.05,7.05,119200.0,6.2097,6.2097,6.1921,6.1921,119200.0
2012-03-01 15:10:00,7.05,7.07,7.04,7.04,113600.0,6.1921,6.2097,6.1833,6.1833,113600.0
2012-03-01 15:20:00,7.04,7.05,7.03,7.05,167200.0,6.1833,6.1921,6.1745,6.1921,167200.0
2012-03-01 15:30:00,7.05,7.05,7.04,7.04,218400.0,6.1921,6.1921,6.1833,6.1833,218400.0
2012-03-01 15:40:00,7.04,7.06,7.04,7.06,152800.0,6.1833,6.2009,6.1833,6.2009,152800.0
2012-03-01 15:50:00,7.06,7.06,7.05,7.06,327200.0,6.2009,6.2009,6.1921,6.2009,327200.0
2012-03-02 09:30:00,7.06,7.12,7.03,7.1,421600.0,6.2009,6.2536,6.1745,6.236,421600.0
2012-03-02 09:40:00,7.11,7.11,7.09,7.1,97600.0,6.2448,6.2448,6.2272,6.236,97600.0
2012-03-02 09:50:00,7.1,7.11,7.1,7.1,126400.0,6.236,6.2448,6.236,6.236,126400.0
2012-03-02 10:00:00,7.09,7.11,7.08,7.08,127200.0,6.2272,6.2448,6.2184,6.2184,127200.0
2012-03-02 10:10:00,7.08,7.12,7.08,7.11,104000.0,6.2184,6.2536,6.2184,6.2448,104000.0
2012-03-02 10:20:00,7.11,7.11,7.09,7.11,464000.0,6.2448,6.2448,6.2272,6.2448,464000.0
2012-03-02 10:30:00,7.11,7.12,7.11,7.11,415200.0,6.2448,6.2536,6.2448,6.2448,415200.0
2012-03-02 10:40:00,7.11,7.12,7.11,7.12,145600.0,6.2448,6.2536,6.2448,6.2536,145600.0
2012-03-02 10:50:00,7.12,7.13,7.11,7.12,219200.0,6.2536,6.2624,6.2448,6.2536,219200.0
2012-03-02 11:00:00,7.12,7.12,7.11,7.12,110400.0,6.2536,6.2536,6.2448,6.2536,110400.0
2012-03-02 11:10:00,7.12,7.12,7.1,7.11,188000.0,6.2536,6.2536,6.236,6.2448,188000.0
2012-03-02 11:20:00,7.11,7.11,7.11,7.11,78400.0,6.2448,6.2448,6.2448,6.2448,78400.0
2012-03-02 11:30:00,7.1,7.1,7.08,7.08,27200.0,6.236,6.236,6.2184,6.2184,27200.0
2012-03-02 11:40:00,7.08,7.08,7.04,7.05,93600.0,6.2184,6.2184,6.1833,6.1921,93600.0
2012-03-02 11:50:00,7.05,7.06,7.04,7.06,151200.0,6.1921,6.2009,6.1833,6.2009,151200.0
2012-03-02 12:00:00,7.05,7.08,7.05,7.06,337600.0,6.1921,6.2184,6.1921,6.2009,337600.0
2012-03-02 12:10:00,7.06,7.08,7.06,7.07,128800.0,6.2009,6.2184,6.2009,6.2097,128800.0
2012-03-02 12:20:00,7.07,7.07,7.06,7.06,32800.0,6.2097,6.2097,6.2009,6.2009,32800.0
2012-03-02 12:30:00,7.06,7.07,7.06,7.06,56000.0,6.2009,6.2097,6.2009,6.2009,56000.0
2012-03-02 12:40:00,7.06,7.06,7.05,7.05,47200.0,6.2009,6.2009,6.1921,6.1921,47200.0
2012-03-02 12:50:00,7.05,7.06,7.03,7.04,248000.0,6.1921,6.2009,6.1745,6.1833,248000.0
2012-03-02 13:00:00,7.04,7.04,7.03,7.03,38400.0,6.1833,6.1833,6.1745,6.1745,38400.0
2012-03-02 13:10:00,7.03,7.03,7.02,7.03,16000.0,6.1745,6.1745,6.1657,6.1745,16000.0
2012-03-02 13:20:00,7.02,7.03,7.01,7.03,26400.0,6.1657,6.1745,6.157,6.1745,26400.0
2012-03-02 13:30:00,7.03,7.03,7.02,7.02,46400.0,6.1745,6.1745,6.1657,6.1657,46400.0
2012-03-02 13:40:00,7.01,7.02,7.01,7.02,70400.0,6.157,6.1657,6.157,6.1657,70400.0
2012-03-02 13:50:00,7.02,7.03,7.02,7.02,43200.0,6.1657,6.1745,6.1657,6.1657,43200.0
2012-03-02 14:00:00,7.02,7.03,7.02,7.02,67200.0,6.1657,6.1745,6.1657,6.1657,67200.0
2012-03-02 14:10:00,7.02,7.03,7.02,7.03,28000.0,6.1657,6.1745,6.1657,6.1745,28000.0
2012-03-02 14:20:00,7.03,7.03,7.02,7.02,39200.0,6.1745,6.1745,6.1657,6.1657,39200.0
2012-03-02 14:30:00,7.02,7.02,7.01,7.02,60800.0,6.1657,6.1657,6.157,6.1657,60800.0
2012-03-02 14:40:00,7.02,7.02,7.02,7.02,78400.0,6.1657,6.1657,6.1657,6.1657,78400.0
2012-03-02 14:50:00,7.02,7.03,7.02,7.03,70400.0,6.1657,6.1745,6.1657,6.1745,70400.0
2012-03-02 15:00:00,7.04,7.04,7.03,7.03,72800.0,6.1833,6.1833,6.1745,6.1745,72800.0
2012-03-02 15:10:00,7.03,7.04,7.03,7.03,128800.0,6.1745,6.1833,6.1745,6.1745,128800.0
2012-03-02 15:20:00,7.03,7.05,7.03,7.05,125600.0,6.1745,6.1921,6.1745,6.1921,125600.0
2012-03-02 15:30:00,7.05,7.06,7.04,7.04,161600.0,6.1921,6.2009,6.1833,6.1833,161600.0
2012-03-02 15:40:00,7.04,7.05,7.03,7.04,252000.0,6.1833,6.1921,6.1745,6.1833,252000.0
2012-03-02 15:50:00,7.04,7.04,7.03,7.03,342400.0,6.1833,6.1833,6.1745,6.1745,342400.0
2012-03-05 09:30:00,7.0,7.0,6.95,6.98,175200.0,6.1482,6.1482,6.1043,6.1306,175200.0
2012-03-05 09:40:00,6.98,6.99,6.97,6.97,66400.0,6.1306,6.1394,6.1218,6.1218,66400.0
2012-03-05 09:50:00,6.97,6.99,6.97,6.99,72000.0,6.1218,6.1394,6.1218,6.1394,72000.0
2012-03-05 10:00:00,6.99,7.0,6.97,6.98,49600.0,6.1394,6.1482,6.1218,6.1306,49600.0
2012-03-05 10:10:00,6.99,7.0,6.98,6.99,56800.0,6.1394,6.1482,6.1306,6.1394,56800.0
2012-03-05 10:20:00,6.99,6.99,6.95,6.95,113600.0,6.1394,6.1394,6.1043,6.1043,113600.0
2012-03-05 10:30:00,6.95,6.96,6.95,6.95,100800.0,6.1043,6.113,6.1043,6.1043,100800.0
2012-03-05 10:40:00,6.95,6.96,6.95,6.96,62400.0,6.1043,6.113,6.1043,6.113,62400.0
2012-03-05 10:50:00,6.96,6.97,6.95,6.95,66400.0,6.113,6.1218,6.1043,6.1043,66400.0
2012-03-05 11:00:00,6.95,6.96,6.94,6.95,89600.0,6.1043,6.113,6.0955,6.1043,89600.0
2012-03-05 11:10:00,6.95,6.96,6.92,6.93,88800.0,6.1043,6.113,6.0779,6.0867,88800.0
2012-03-05 11:20:00,6.93,6.96,6.93,6.95,64000.0,6.0867,6.113,6.0867,6.1043,64000.0
2012-03-05 11:30:00,6.95,6.95,6.94,6.94,45600.0,6.1043,6.1043,6.0955,6.0955,45600.0
2012-03-05 11:40:00,6.94,6.95,6.94,6.95,65600.0,6.0955,6.1043,6.0955,6.1043,65600.0
2012-03-05 11:50:00,6.95,6.95,6.92,6.93,164000.0,6.1043,6.1043,6.0779,6.0867,164000.0
2012-03-05 12:00:00,6.93,6.95,6.93,6.94,336000.0,6.0867,6.1043,6.0867,6.0955,336000.0
2012-03-05 12:10:00,6.94,6.95,6.94,6.95,115200.0,6.0955,6.1043,6.0955,6.1043,115200.0
2012-03-05 12:20:00,6.94,6.95,6.94,6.95,77600.0,6.0955,6.1043,6.0955,6.1043,77600.0
2012-03-05 12:30:00,6.95,6.95,6.94,6.95,38400.0,6.1043,6.1043,6.0955,6.1043,38400.0
2012-03-05 12:40:00,6.95,6.96,6.95,6.95,79200.0,6.1043,6.113,6.1043,6.1043,79200.0
2012-03-05 12:50:00,6.95,6.95,6.94,6.94,41600.0,6.1043,6.1043,6.0955,6.0955,41600.0
2012-03-05 13:00:00,6.94,6.94,6.93,6.94,101600.0,6.0955,6.0955,6.0867,6.0955,101600.0
2012-03-05 13:10:00,6.93,6.95,6.93,6.95,42400.0,6.0867,6.1043,6.0867,6.1043,42400.0
2012-03-05 13:20:00,6.95,6.95,6.95,6.95,80800.0,6.1043,6.1043,6.1043,6.1043,80800.0
2012-03-05 13:30:00,6.95,6.97,6.95,6.96,145600.0,6.1043,6.1218,6.1043,6.113,145600.0
2012-03-05 13:40:00,6.97,6.97,6.96,6.97,65600.0,6.1218,6.1218,6.113,6.1218,65600.0
2012-03-05 13:50:00,6.97,6.97,6.94,6.95,92800.0,6.1218,6.1218,6.0955,6.1043,92800.0
2012-03-05 14:00:00,6.96,6.96,6.96,6.96,76000.0,6.113,6.113,6.113,6.113,76000.0
2012-03-05 14:10:00,6.96,6.97,6.95,6.95,75200.0,6.113,6.1218,6.1043,6.1043,75200.0
2012-03-05 14:20:00,6.95,6.97,6.95,6.97,92000.0,6.1043,6.1218,6.1043,6.1218,92000.0
2012-03-05 14:30:00,6.97,6.97,6.96,6.96,52000.0,6.1218,6.1218,6.113,6.113,52000.0
2012-03-05 14:40:00,6.96,6.97,6.96,6.96,79200.0,6.113,6.1218,6.113,6.113,79200.0
2012-03-05 14:50:00,6.96,6.99,6.96,6.98,75200.0,6.113,6.1394,6.113,6.1306,75200.0
2012-03-05 15:00:00,6.98,6.99,6.98,6.98,72000.0,6.1306,6.1394,6.1306,6.1306,72000.0
2012-03-05 15:10:00,6.98,6.98,6.97,6.98,111200.0,6.1306,6.1306,6.1218,6.1306,111200.0
2012-03-05 15:20:00,6.99,6.99,6.98,6.98,203200.0,6.1394,6.1394,6.1306,6.1306,203200.0
2012-03-05 15:30:00,6.98,6.99,6.97,6.99,168000.0,6.1306,6.1394,6.1218,6.1394,168000.0
2012-03-05 15:40:00,6.98,6.99,6.97,6.99,328000.0,6.1306,6.1394,6.1218,6.1394,328000.0
2012-03-05 15:50:00,6.99,6.99,6.97,6.97,495200.0,6.1394,6.1394,6.1218,6.1218,495200.0
2012-03-06 09:30:00,6.88,6.9,6.88,6.88,187200.0,6.0428,6.0603,6.0428,6.0428,187200.0
2012-03-06 09:40:00,6.88,6.88,6.85,6.85,131200.0,6.0428,6.0428,6.0164,6.0164,131200.0
2012-03-06 09:50:00,6.85,6.86,6.84,6.84,328800.0,6.0164,6.0252,6.0076,6.0076,328800.0
2012-03-06 10:00:00,6.84,6.85,6.83,6.85,270400.0,6.0076,6.0164,5.9989,6.0164,270400.0
2012-03-06 10:10:00,6.85,6.85,6.84,6.85,111200.0,6.0164,6.0164,6.0076,6.0164,111200.0
2012-03-06 10:20:00,6.85,6.87,6.84,6.86,360800.0,6.0164,6.034,6.0076,6.0252,360800.0
2012-03-06 10:30:00,6.86,6.88,6.86,6.88,142400.0,6.0252,6.0428,6.0252,6.0428,142400.0
2012-03-06 10:40:00,6.88,6.9,6.88,6.88,115200.0,6.0428,6.0603,6.0428,6.0428,115200.0
2012-03-06 10:50:00,6.88,6.88,6.88,6.88,177600.0,6.0428,6.0428,6.0428,6.0428,177600.0
2012-03-06 11:00:00,6.88,6.89,6.87,6.89,137600.0,6.0428,6.0516,6.034,6.0516,137600.0
2012-03-06 11:10:00,6.89,6.89,6.88,6.88,108000.0,6.0516,6.0516,6.0428,6.0428,108000.0
2012-03-06 11:20:00,6.88,6.89,6.87,6.89,626400.0,6.0428,6.0516,6.034,6.0516,626400.0
2012-03-06 11:30:00,6.89,6.89,6.87,6.88,108000.0,6.0516,6.0516,6.034,6.0428,108000.0
2012-03-06 11:40:00,6.88,6.89,6.87,6.88,114400.0,6.0428,6.0516,6.034,6.0428,114400.0
2012-03-06 11:50:00,6.87,6.88,6.86,6.87,112800.0,6.034,6.0428,6.0252,6.034,112800.0
2012-03-06 12:00:00,6.87,6.87,6.86,6.87,112800.0,6.034,6.034,6.0252,6.034,112800.0
2012-03-06 12:10:00,6.86,6.87,6.86,6.87,125600.0,6.0252,6.034,6.0252,6.034,125600.0
2012-03-06 12:20:00,6.87,6.87,6.87,6.87,274400.0,6.034,6.034,6.034,6.034,274400.0
2012-03-06 12:30:00,6.87,6.88,6.87,6.88,65600.0,6.034,6.0428,6.034,6.0428,65600.0
2012-03-06 12:40:00,6.88,6.88,6.87,6.88,69600.0,6.0428,6.0428,6.034,6.0428,69600.0
2012-03-06 12:50:00,6.87,6.88,6.87,6.88,174400.0,6.034,6.0428,6.034,6.0428,174400.0
2012-03-06 13:00:00,6.88,6.89,6.88,6.89,112800.0,6.0428,6.0516,6.0428,6.0516,112800.0
2012-03-06 13:10:00,6.9,6.9,6.88,6.88,76800.0,6.0603,6.0603,6.0428,6.0428,76800.0
2012-03-06 13:20:00,6.88,6.89,6.88,6.89,161600.0,6.0428,6.0516,6.0428,6.0516,161600.0
2012-03-06 13:30:00,6.89,6.9,6.89,6.9,112000.0,6.0516,6.0603,6.0516,6.0603,112000.0
2012-03-06 13:40:00,6.9,6.9,6.88,6.89,217600.0,6.0603,6.0603,6.0428,6.0516,217600.0
2012-03-06 13:50:00,6.89,6.9,6.89,6.9,147200.0,6.0516,6.0603,6.0516,6.0603,147200.0
2012-03-06 14:00:00,6.9,6.9,6.88,6.88,132800.0,6.0603,6.0603,6.0428,6.0428,132800.0
2012-03-06 14:10:00,6.88,6.89,6.88,6.88,116000.0,6.0428,6.0516,6.0428,6.0428,116000.0
2012-03-06 14:20:00,6.88,6.88,6.86,6.87,132000.0,6.0428,6.0428,6.0252,6.034,132000.0
2012-03-06 14:30:00,6.87,6.87,6.86,6.86,162400.0,6.034,6.034,6.0252,6.0252,162400.0
2012-03-06 14:40:00,6.86,6.87,6.86,6.87,104800.0,6.0252,6.034,6.0252,6.034,104800.0
2012-03-06 14:50:00,6.87,6.87,6.86,6.87,88000.0,6.034,6.034,6.0252,6.034,88000.0
2012-03-06 15:00:00,6.87,6.88,6.87,6.87,183200.0,6.034,6.0428,6.034,6.034,183200.0
2012-03-06 15:10:00,6.87,6.88,6.87,6.88,132000.0,6.034,6.0428,6.034,6.0428,132000.0
2012-03-06 15:20:00,6.88,6.88,6.87,6.88,195200.0,6.0428,6.0428,6.034,6.0428,195200.0
2012-03-06 15:30:00,6.88,6.89,6.87,6.89,230400.0,6.0428,6.0516,6.034,6.0516,230400.0
2012-03-06 15:40:00,6.89,6.9,6.88,6.9,467200.0,6.0516,6.0603,6.0428,6.0603,467200.0
2012-03-06 15:50:00,6.9,6.91,6.89,6.89,384000.0,6.0603,6.0691,6.0516,6.0516,384000.0
2012-03-07 09:30:00,6.9,6.92,6.88,6.9,252800.0,6.0603,6.0779,6.0428,6.0603,252800.0
2012-03-07 09:40:00,6.9,6.91,6.88,6.88,64800.0,6.0603,6.0691,6.0428,6.0428,64800.0
2012-03-07 09:50:00,6.88,6.89,6.88,6.89,128800.0,6.0428,6.0516,6.0428,6.0516,128800.0
2012-03-07 10:00:00,6.89,6.92,6.89,6.92,110400.0,6.0516,6.0779,6.0516,6.0779,110400.0
2012-03-07 10:10:00,6.92,6.94,6.92,6.94,97600.0,6.0779,6.0955,6.0779,6.0955,97600.0
2012-03-07 10:20:00,6.94,6.94,6.92,6.93,107200.0,6.0955,6.0955,6.0779,6.0867,107200.0
2012-03-07 10:30:00,6.93,6.94,6.93,6.94,60800.0,6.0867,6.0955,6.0867,6.0955,60800.0
2012-03-07 10:40:00,6.94,6.94,6.92,6.92,56800.0,6.0955,6.0955,6.0779,6.0779,56800.0
2012-03-07 10:50:00,6.92,6.94,6.92,6.93,63200.0,6.0779,6.0955,6.0779,6.0867,63200.0
2012-03-07 11:00:00,6.93,6.96,6.93,6.96,112800.0,6.0867,6.113,6.0867,6.113,112800.0
2012-03-07 11:10:00,6.97,6.97,6.97,6.97,126400.0,6.1218,6.1218,6.1218,6.1218,126400.0
2012-03-07 11:20:00,6.97,6.98,6.96,6.96,79200.0,6.1218,6.1306,6.113,6.113,79200.0
2012-03-07 11:30:00,6.96,6.96,6.95,6.95,80800.0,6.113,6.113,6.1043,6.1043,80800.0
2012-03-07 11:40:00,6.95,6.95,6.94,6.94,57600.0,6.1043,6.1043,6.0955,6.0955,57600.0
2012-03-07 11:50:00,6.94,6.95,6.94,6.95,55200.0,6.0955,6.1043,6.0955,6.1043,55200.0
2012-03-07 12:00:00,6.95,6.96,6.95,6.96,101600.0,6.1043,6.113,6.1043,6.113,101600.0
2012-03-07 12:10:00,6.96,6.96,6.95,6.96,56000.0,6.113,6.113,6.1043,6.113,56000.0
2012-03-07 12:20:00,6.96,6.98,6.96,6.98,57600.0,6.113,6.1306,6.113,6.1306,57600.0
2012-03-07 12:30:00,6.97,6.98,6.97,6.97,64000.0,6.1218,6.1306,6.1218,6.1218,64000.0
2012-03-07 12:40:00,6.97,6.99,6.97,6.98,137600.0,6.1218,6.1394,6.1218,6.1306,137600.0
2012-03-07 12:50:00,6.98,6.99,6.97,6.97,40000.0,6.1306,6.1394,6.1218,6.1218,40000.0
2012-03-07 13:00:00,6.97,6.98,6.97,6.97,102400.0,6.1218,6.1306,6.1218,6.1218,102400.0
2012-03-07 13:10:00,6.97,6.98,6.97,6.98,66400.0,6.1218,6.1306,6.1218,6.1306,66400.0
2012-03-07 13:20:00,6.97,6.98,6.97,6.97,77600.0,6.1218,6.1306,6.1218,6.1218,77600.0
2012-03-07 13:30:00,6.97,6.98,6.97,6.97,117600.0,6.1218,6.1306,6.1218,6.1218,117600.0
2012-03-07 13:40:00,6.97,6.97,6.96,6.96,132800.0,6.1218,6.1218,6.113,6.113,132800.0
2012-03-07 13:50:00,6.96,6.98,6.96,6.98,76800.0,6.113,6.1306,6.113,6.1306,76800.0
2012-03-07 14:00:00,6.98,6.99,6.98,6.98,79200.0,6.1306,6.1394,6.1306,6.1306,79200.0
2012-03-07 14:10:00,6.98,6.99,6.98,6.99,161600.0,6.1306,6.1394,6.1306,6.1394,161600.0
2012-03-07 14:20:00,6.99,6.99,6.99,6.99,164800.0,6.1394,6.1394,6.1394,6.1394,164800.0
2012-03-07 14:30:00,6.99,6.99,6.98,6.99,212800.0,6.1394,6.1394,6.1306,6.1394,212800.0
2012-03-07 14:40:00,6.99,7.0,6.99,6.99,192000.0,6.1394,6.1482,6.1394,6.1394,192000.0
2012-03-07 14:50:00,6.99,7.01,6.99,7.0,199200.0,6.1394,6.157,6.1394,6.1482,199200.0
2012-03-07 15:00:00,7.0,7.0,6.99,6.99,197600.0,6.1482,6.1482,6.1394,6.1394,197600.0
2012-03-07 15:10:00,6.99,7.01,6.98,7.01,201600.0,6.1394,6.157,6.1306,6.157,201600.0
2012-03-07 15:20:00,7.0,7.01,7.0,7.0,189600.0,6.1482,6.157,6.1482,6.1482,189600.0
2012-03-07 15:30:00,7.0,7.0,7.0,7.0,173600.0,6.1482,6.1482,6.1482,6.1482,173600.0
2012-03-07 15:40:00,7.0,7.01,7.0,7.0,219200.0,6.1482,6.157,6.1482,6.1482,219200.0
2012-03-07 15:50:00,7.0,7.01,7.0,7.0,486400.0,6.1482,6.157,6.1482,6.1482,486400.0
2012-03-08 09:30:00,7.05,7.07,7.03,7.07,138400.0,6.1921,6.2097,6.1745,6.2097,138400.0
2012-03-08 09:40:00,7.07,7.08,7.06,7.06,82400.0,6.2097,6.2184,6.2009,6.2009,82400.0
2012-03-08 09:50:00,7.06,7.06,7.04,7.05,182400.0,6.2009,6.2009,6.1833,6.1921,182400.0
2012-03-08 10:00:00,7.05,7.05,7.03,7.03,60000.0,6.1921,6.1921,6.1745,6.1745,60000.0
2012-03-08 10:10:00,7.03,7.03,7.01,7.01,30400.0,6.1745,6.1745,6.157,6.157,30400.0
2012-03-08 10:20:00,7.02,7.02,7.0,7.01,63200.0,6.1657,6.1657,6.1482,6.157,63200.0
2012-03-08 10:30:00,7.01,7.02,7.01,7.02,46400.0,6.157,6.1657,6.157,6.1657,46400.0
2012-03-08 10:40:00,7.02,7.03,7.01,7.02,38400.0,6.1657,6.1745,6.157,6.1657,38400.0
2012-03-08 10:50:00,7.02,7.03,7.02,7.03,28800.0,6.1657,6.1745,6.1657,6.1745,28800.0
2012-03-08 11:00:00,7.03,7.05,7.03,7.04,84800.0,6.1745,6.1921,6.1745,6.1833,84800.0
2012-03-08 11:10:00,7.04,7.06,7.04,7.05,39200.0,6.1833,6.2009,6.1833,6.1921,39200.0
2012-03-08 11:20:00,7.05,7.06,7.05,7.05,65600.0,6.1921,6.2009,6.1921,6.1921,65600.0
2012-03-08 11:30:00,7.05,7.05,7.04,7.04,126400.0,6.1921,6.1921,6.1833,6.1833,126400.0
2012-03-08 11:40:00,7.04,7.04,7.04,7.04,45600.0,6.1833,6.1833,6.1833,6.1833,45600.0
2012-03-08 11:50:00,7.04,7.06,7.04,7.04,120800.0,6.1833,6.2009,6.1833,6.1833,120800.0
2012-03-08 12:00:00,7.04,7.06,7.04,7.06,39200.0,6.1833,6.2009,6.1833,6.2009,39200.0
2012-03-08 12:10:00,7.05,7.06,7.04,7.04,24000.0,6.1921,6.2009,6.1833,6.1833,24000.0
2012-03-08 12:20:00,7.04,7.05,7.04,7.04,45600.0,6.1833,6.1921,6.1833,6.1833,45600.0
2012-03-08 12:30:00,7.04,7.04,7.04,7.04,31200.0,6.1833,6.1833,6.1833,6.1833,31200.0
2012-03-08 12:40:00,7.04,7.05,7.04,7.05,26400.0,6.1833,6.1921,6.1833,6.1921,26400.0
2012-03-08 12:50:00,7.05,7.06,7.05,7.05,38400.0,6.1921,6.2009,6.1921,6.1921,38400.0
2012-03-08 13:00:00,7.05,7.05,7.04,7.04,57600.0,6.1921,6.1921,6.1833,6.1833,57600.0
2012-03-08 13:10:00,7.04,7.04,7.04,7.04,23200.0,6.1833,6.1833,6.1833,6.1833,23200.0
2012-03-08 13:20:00,7.04,7.04,7.03,7.03,52000.0,6.1833,6.1833,6.1745,6.1745,52000.0
2012-03-08 13:30:00,7.03,7.05,7.03,7.04,52800.0,6.1745,6.1921,6.1745,6.1833,52800.0
2012-03-08 13:40:00,7.04,7.04,7.04,7.04,38400.0,6.1833,6.1833,6.1833,6.1833,38400.0
2012-03-08 13:50:00,7.04,7.04,7.03,7.03,44000.0,6.1833,6.1833,6.1745,6.1745,44000.0
2012-03-08 14:00:00,7.03,7.04,7.03,7.04,56000.0,6.1745,6.1833,6.1745,6.1833,56000.0
2012-03-08 14:10:00,7.04,7.04,7.02,7.03,52000.0,6.1833,6.1833,6.1657,6.1745,52000.0
2012-03-08 14:20:00,7.03,7.03,7.02,7.03,42400.0,6.1745,6.1745,6.1657,6.1745,42400.0
2012-03-08 14:30:00,7.03,7.03,7.02,7.02,32800.0,6.1745,6.1745,6.1657,6.1657,32800.0
2012-03-08 14:40:00,7.02,7.03,7.02,7.03,42400.0,6.1657,6.1745,6.1657,6.1745,42400.0
2012-03-08 14:50:00,7.03,7.05,7.03,7.04,67200.0,6.1745,6.1921,6.1745,6.1833,67200.0
2012-03-08 15:00:00,7.04,7.05,7.04,7.05,47200.0,6.1833,6.1921,6.1833,6.1921,47200.0
2012-03-08 15:10:00,7.05,7.06,7.05,7.05,73600.0,6.1921,6.2009,6.1921,6.1921,73600.0
2012-03-08 15:20:00,7.05,7.06,7.05,7.06,107200.0,6.1921,6.2009,6.1921,6.2009,107200.0
2012-03-08 15:30:00,7.06,7.07,7.05,7.06,109600.0,6.2009,6.2097,6.1921,6.2009,109600.0
2012-03-08 15:40:00,7.06,7.06,7.05,7.05,165600.0,6.2009,6.2009,6.1921,6.1921,165600.0
2012-03-08 15:50:00,7.05,7.06,7.04,7.04,408000.0,6.1921,6.2009,6.1833,6.1833,408000.0
2012-03-09 09:30:00,7.05,7.07,7.04,7.07,136800.0,6.1921,6.2097,6.1833,6.2097,136800.0
2012-03-09 09:40:00,7.06,7.1,7.06,7.08,80800.0,6.2009,6.236,6.2009,6.2184,80800.0
2012-03-09 09:50:00,7.08,7.09,7.05,7.05,132000.0,6.2184,6.2272,6.1921,6.1921,132000.0
2012-03-09 10:00:00,7.05,7.09,7.05,7.09,78400.0,6.1921,6.2272,6.1921,6.2272,78400.0
2012-03-09 10:10:00,7.09,7.09,7.07,7.09,109600.0,6.2272,6.2272,6.2097,6.2272,109600.0
2012-03-09 10:20:00,7.09,7.1,7.09,7.1,103200.0,6.2272,6.236,6.2272,6.236,103200.0
2012-03-09 10:30:00,7.1,7.12,7.1,7.12,94400.0,6.236,6.2536,6.236,6.2536,94400.0
2012-03-09 10:40:00,7.12,7.12,7.11,7.11,72800.0,6.2536,6.2536,6.2448,6.2448,72800.0
2012-03-09 10:50:00,7.11,7.13,7.11,7.13,156800.0,6.2448,6.2624,6.2448,6.2624,156800.0
2012-03-09 11:00:00,7.13,7.13,7.12,7.13,55200.0,6.2624,6.2624,6.2536,6.2624,55200.0
2012-03-09 11:10:00,7.13,7.13,7.12,7.13,87200.0,6.2624,6.2624,6.2536,6.2624,87200.0
2012-03-09 11:20:00,7.13,7.13,7.12,7.13,63200.0,6.2624,6.2624,6.2536,6.2624,63200.0
2012-03-09 11:30:00,7.13,7.13,7.12,7.13,67200.0,6.2624,6.2624,6.2536,6.2624,67200.0
2012-03-09 11:40:00,7.13,7.15,7.13,7.15,64800.0,6.2624,6.2799,6.2624,6.2799,64800.0
2012-03-09 11:50:00,7.15,7.15,7.14,7.14,49600.0,6.2799,6.2799,6.2711,6.2711,49600.0
2012-03-09 12:00:00,7.14,7.14,7.13,7.14,48800.0,6.2711,6.2711,6.2624,6.2711,48800.0
2012-03-09 12:10:00,7.13,7.14,7.13,7.13,28800.0,6.2624,6.2711,6.2624,6.2624,28800.0
2012-03-09 12:20:00,7.13,7.13,7.12,7.12,60800.0,6.2624,6.2624,6.2536,6.2536,60800.0
2012-03-09 12:30:00,7.12,7.13,7.12,7.13,65600.0,6.2536,6.2624,6.2536,6.2624,65600.0
2012-03-09 12:40:00,7.13,7.13,7.12,7.13,57600.0,6.2624,6.2624,6.2536,6.2624,57600.0
2012-03-09 12:50:00,7.12,7.13,7.12,7.13,33600.0,6.2536,6.2624,6.2536,6.2624,33600.0
2012-03-09 13:00:00,7.13,7.13,7.13,7.13,14400.0,6.2624,6.2624,6.2624,6.2624,14400.0
2012-03-09 13:10:00,7.13,7.14,7.13,7.13,50400.0,6.2624,6.2711,6.2624,6.2624,50400.0
2012-03-09 13:20:00,7.14,7.14,7.13,7.13,34400.0,6.2711,6.2711,6.2624,6.2624,34400.0
2012-03-09 13:30:00,7.13,7.13,7.13,7.13,27200.0,6.2624,6.2624,6.2624,6.2624,27200.0
2012-03-09 13:40:00,7.13,7.13,7.13,7.13,24800.0,6.2624,6.2624,6.2624,6.2624,24800.0
2012-03-09 13:50:00,7.13,7.13,7.13,7.13,28800.0,6.2624,6.2624,6.2624,6.2624,28800.0
2012-03-09 14:00:00,7.13,7.14,7.12,7.13,40000.0,6.2624,6.2711,6.2536,6.2624,40000.0
2012-03-09 14:10:00,7.13,7.13,7.12,7.13,13600.0,6.2624,6.2624,6.2536,6.2624,13600.0
2012-03-09 14:20:00,7.12,7.13,7.12,7.13,68800.0,6.2536,6.2624,6.2536,6.2624,68800.0
2012-03-09 14:30:00,7.13,7.13,7.12,7.13,52000.0,6.2624,6.2624,6.2536,6.2624,52000.0
2012-03-09 14:40:00,7.13,7.13,7.12,7.12,112000.0,6.2624,6.2624,6.2536,6.2536,112000.0
2012-03-09 14:50:00,7.12,7.12,7.09,7.09,224800.0,6.2536,6.2536,6.2272,6.2272,224800.0
2012-03-09 15:00:00,7.09,7.11,7.09,7.11,135200.0,6.2272,6.2448,6.2272,6.2448,135200.0
2012-03-09 15:10:00,7.11,7.11,7.1,7.11,63200.0,6.2448,6.2448,6.236,6.2448,63200.0
2012-03-09 15:20:00,7.11,7.11,7.11,7.11,40000.0,6.2448,6.2448,6.2448,6.2448,40000.0
2012-03-09 15:30:00,7.11,7.11,7.1,7.11,97600.0,6.2448,6.2448,6.236,6.2448,97600.0
2012-03-09 15:40:00,7.11,7.13,7.07,7.1,95200.0,6.2448,6.2624,6.2097,6.236,95200.0
2012-03-09 15:50:00,7.1,7.11,7.09,7.11,262400.0,6.236,6.2448,6.2272,6.2448,262400.0
2012-03-12 09:30:00,7.09,7.1,7.06,7.09,78400.0,6.2388,6.2476,6.2124,6.2388,78400.0
2012-03-12 09:40:00,7.09,7.1,7.08,7.08,33600.0,6.2388,6.2476,6.23,6.23,33600.0
2012-03-12 09:50:00,7.08,7.08,7.07,7.08,47200.0,6.23,6.23,6.2212,6.23,47200.0
2012-03-12 10:00:00,7.08,7.08,7.07,7.08,92000.0,6.23,6.23,6.2212,6.23,92000.0
2012-03-12 10:10:00,7.08,7.1,7.08,7.1,42400.0,6.23,6.2476,6.23,6.2476,42400.0
2012-03-12 10:20:00,7.09,7.09,7.07,7.07,40000.0,6.2388,6.2388,6.2212,6.2212,40000.0
2012-03-12 10:30:00,7.07,7.07,7.06,7.06,80000.0,6.2212,6.2212,6.2124,6.2124,80000.0
2012-03-12 10:40:00,7.06,7.07,7.06,7.07,50400.0,6.2124,6.2212,6.2124,6.2212,50400.0
2012-03-12 10:50:00,7.07,7.08,7.07,7.07,13600.0,6.2212,6.23,6.2212,6.2212,13600.0
2012-03-12 11:00:00,7.07,7.07,7.06,7.06,51200.0,6.2212,6.2212,6.2124,6.2124,51200.0
2012-03-12 11:10:00,7.06,7.07,7.06,7.07,28000.0,6.2124,6.2212,6.2124,6.2212,28000.0
2012-03-12 11:20:00,7.06,7.07,7.04,7.05,47200.0,6.2124,6.2212,6.1948,6.2036,47200.0
2012-03-12 11:30:00,7.05,7.06,7.05,7.06,23200.0,6.2036,6.2124,6.2036,6.2124,23200.0
2012-03-12 11:40:00,7.06,7.06,7.06,7.06,34400.0,6.2124,6.2124,6.2124,6.2124,34400.0
2012-03-12 11:50:00,7.06,7.07,7.05,7.06,49600.0,6.2124,6.2212,6.2036,6.2124,49600.0
2012-03-12 12:00:00,7.06,7.07,7.05,7.07,23200.0,6.2124,6.2212,6.2036,6.2212,23200.0
2012-03-12 12:10:00,7.07,7.08,7.07,7.08,44800.0,6.2212,6.23,6.2212,6.23,44800.0
2012-03-12 12:20:00,7.08,7.08,7.06,7.07,22400.0,6.23,6.23,6.2124,6.2212,22400.0
2012-03-12 12:30:00,7.06,7.07,7.06,7.07,72800.0,6.2124,6.2212,6.2124,6.2212,72800.0
2012-03-12 12:40:00,7.07,7.09,7.07,7.09,220000.0,6.2212,6.2388,6.2212,6.2388,220000.0
2012-03-12 12:50:00,7.09,7.09,7.08,7.09,80000.0,6.2388,6.2388,6.23,6.2388,80000.0
2012-03-12 13:00:00,7.09,7.09,7.07,7.08,30400.0,6.2388,6.2388,6.2212,6.23,30400.0
2012-03-12 13:10:00,7.08,7.08,7.07,7.08,46400.0,6.23,6.23,6.2212,6.23,46400.0
2012-03-12 13:20:00,7.07,7.08,7.07,7.08,194400.0,6.2212,6.23,6.2212,6.23,194400.0
2012-03-12 13:30:00,7.08,7.09,7.08,7.09,17600.0,6.23,6.2388,6.23,6.2388,17600.0
2012-03-12 13:40:00,7.1,7.1,7.09,7.09,57600.0,6.2476,6.2476,6.2388,6.2388,57600.0
2012-03-12 13:50:00,7.09,7.09,7.08,7.08,35200.0,6.2388,6.2388,6.23,6.23,35200.0
2012-03-12 14:00:00,7.08,7.08,7.08,7.08,28800.0,6.23,6.23,6.23,6.23,28800.0
2012-03-12 14:10:00,7.08,7.09,7.08,7.09,21600.0,6.23,6.2388,6.23,6.2388,21600.0
2012-03-12 14:20:00,7.09,7.09,7.08,7.09,24800.0,6.2388,6.2388,6.23,6.2388,24800.0
2012-03-12 14:30:00,7.09,7.09,7.08,7.09,40000.0,6.2388,6.2388,6.23,6.2388,40000.0
2012-03-12 14:40:00,7.09,7.1,7.09,7.09,110400.0,6.2388,6.2476,6.2388,6.2388,110400.0
2012-03-12 14:50:00,7.1,7.1,7.09,7.1,15200.0,6.2476,6.2476,6.2388,6.2476,15200.0
2012-03-12 15:00:00,7.1,7.1,7.09,7.1,20800.0,6.2476,6.2476,6.2388,6.2476,20800.0
2012-03-12 15:10:00,7.09,7.09,7.09,7.09,40800.0,6.2388,6.2388,6.2388,6.2388,40800.0
2012-03-12 15:20:00,7.09,7.1,7.09,7.09,26400.0,6.2388,6.2476,6.2388,6.2388,26400.0
2012-03-12 15:30:00,7.09,7.09,7.09,7.09,83200.0,6.2388,6.2388,6.2388,6.2388,83200.0
2012-03-12 15:40:00,7.09,7.1,7.08,7.09,121600.0,6.2388,6.2476,6.23,6.2388,121600.0
2012-03-12 15:50:00,7.09,7.09,7.09,7.09,184800.0,6.2388,6.2388,6.2388,6.2388,184800.0
2012-03-13 09:30:00,7.14,7.19,7.14,7.18,114400.0,6.2827,6.3267,6.2827,6.3179,114400.0
2012-03-13 09:40:00,7.18,7.18,7.17,7.18,68000.0,6.3179,6.3179,6.3091,6.3179,68000.0
2012-03-13 09:50:00,7.17,7.18,7.15,7.16,62400.0,6.3091,6.3179,6.2915,6.3003,62400.0
2012-03-13 10:00:00,7.15,7.17,7.15,7.16,32000.0,6.2915,6.3091,6.2915,6.3003,32000.0
2012-03-13 10:10:00,7.16,7.17,7.16,7.17,19200.0,6.3003,6.3091,6.3003,6.3091,19200.0
2012-03-13 10:20:00,7.17,7.17,7.16,7.17,18400.0,6.3091,6.3091,6.3003,6.3091,18400.0
2012-03-13 10:30:00,7.17,7.18,7.17,7.17,25600.0,6.3091,6.3179,6.3091,6.3091,25600.0
2012-03-13 10:40:00,7.18,7.19,7.18,7.18,30400.0,6.3179,6.3267,6.3179,6.3179,30400.0
2012-03-13 10:50:00,7.17,7.18,7.17,7.18,19200.0,6.3091,6.3179,6.3091,6.3179,19200.0
2012-03-13 11:00:00,7.18,7.18,7.18,7.18,45600.0,6.3179,6.3179,6.3179,6.3179,45600.0
2012-03-13 11:10:00,7.18,7.21,7.18,7.2,62400.0,6.3179,6.3443,6.3179,6.3355,62400.0
2012-03-13 11:20:00,7.2,7.22,7.2,7.22,52000.0,6.3355,6.3531,6.3355,6.3531,52000.0
2012-03-13 11:30:00,7.21,7.22,7.2,7.22,140800.0,6.3443,6.3531,6.3355,6.3531,140800.0
2012-03-13 11:40:00,7.22,7.23,7.22,7.22,82400.0,6.3531,6.3619,6.3531,6.3531,82400.0
2012-03-13 11:50:00,7.22,7.22,7.21,7.21,74400.0,6.3531,6.3531,6.3443,6.3443,74400.0
2012-03-13 12:00:00,7.21,7.21,7.19,7.19,95200.0,6.3443,6.3443,6.3267,6.3267,95200.0
2012-03-13 12:10:00,7.19,7.19,7.19,7.19,44800.0,6.3267,6.3267,6.3267,6.3267,44800.0
2012-03-13 12:20:00,7.19,7.21,7.19,7.21,47200.0,6.3267,6.3443,6.3267,6.3443,47200.0
2012-03-13 12:30:00,7.21,7.21,7.19,7.19,86400.0,6.3443,6.3443,6.3267,6.3267,86400.0
2012-03-13 12:40:00,7.19,7.19,7.18,7.19,41600.0,6.3267,6.3267,6.3179,6.3267,41600.0
2012-03-13 12:50:00,7.19,7.2,7.19,7.2,35200.0,6.3267,6.3355,6.3267,6.3355,35200.0
2012-03-13 13:00:00,7.2,7.21,7.2,7.2,36000.0,6.3355,6.3443,6.3355,6.3355,36000.0
2012-03-13 13:10:00,7.2,7.21,7.2,7.21,20000.0,6.3355,6.3443,6.3355,6.3443,20000.0
2012-03-13 13:20:00,7.2,7.21,7.2,7.2,24800.0,6.3355,6.3443,6.3355,6.3355,24800.0
2012-03-13 13:30:00,7.2,7.2,7.19,7.19,28800.0,6.3355,6.3355,6.3267,6.3267,28800.0
2012-03-13 13:40:00,7.19,7.19,7.19,7.19,26400.0,6.3267,6.3267,6.3267,6.3267,26400.0
2012-03-13 13:50:00,7.19,7.19,7.19,7.19,24800.0,6.3267,6.3267,6.3267,6.3267,24800.0
2012-03-13 14:00:00,7.19,7.19,7.18,7.18,48000.0,6.3267,6.3267,6.3179,6.3179,48000.0
2012-03-13 14:10:00,7.19,7.2,7.18,7.19,67200.0,6.3267,6.3355,6.3179,6.3267,67200.0
2012-03-13 14:20:00,7.19,7.2,7.18,7.18,56000.0,6.3267,6.3355,6.3179,6.3179,56000.0
2012-03-13 14:30:00,7.18,7.19,7.18,7.18,64800.0,6.3179,6.3267,6.3179,6.3179,64800.0
2012-03-13 14:40:00,7.18,7.19,7.17,7.17,60000.0,6.3179,6.3267,6.3091,6.3091,60000.0
2012-03-13 14:50:00,7.17,7.18,7.17,7.18,37600.0,6.3091,6.3179,6.3091,6.3179,37600.0
2012-03-13 15:00:00,7.19,7.22,7.19,7.21,99200.0,6.3267,6.3531,6.3267,6.3443,99200.0
2012-03-13 15:10:00,7.21,7.23,7.21,7.22,92800.0,6.3443,6.3619,6.3443,6.3531,92800.0
2012-03-13 15:20:00,7.22,7.24,7.22,7.22,163200.0,6.3531,6.3707,6.3531,6.3531,163200.0
2012-03-13 15:30:00,7.22,7.24,7.22,7.23,132000.0,6.3531,6.3707,6.3531,6.3619,132000.0
2012-03-13 15:40:00,7.23,7.25,7.23,7.24,256800.0,6.3619,6.3795,6.3619,6.3707,256800.0
2012-03-13 15:50:00,7.25,7.26,7.24,7.25,685600.0,6.3795,6.3883,6.3707,6.3795,685600.0
2012-03-14 09:30:00,7.24,7.26,7.23,7.25,82400.0,6.3707,6.3883,6.3619,6.3795,82400.0
2012-03-14 09:40:00,7.25,7.28,7.25,7.27,39200.0,6.3795,6.4059,6.3795,6.3971,39200.0
2012-03-14 09:50:00,7.27,7.27,7.26,7.26,27200.0,6.3971,6.3971,6.3883,6.3883,27200.0
2012-03-14 10:00:00,7.26,7.27,7.25,7.27,26400.0,6.3883,6.3971,6.3795,6.3971,26400.0
2012-03-14 10:10:00,7.27,7.27,7.26,7.27,16000.0,6.3971,6.3971,6.3883,6.3971,16000.0
2012-03-14 10:20:00,7.26,7.27,7.25,7.25,39200.0,6.3883,6.3971,6.3795,6.3795,39200.0
2012-03-14 10:30:00,7.25,7.25,7.24,7.25,22400.0,6.3795,6.3795,6.3707,6.3795,22400.0
2012-03-14 10:40:00,7.25,7.25,7.24,7.25,60800.0,6.3795,6.3795,6.3707,6.3795,60800.0
2012-03-14 10:50:00,7.24,7.24,7.22,7.22,24800.0,6.3707,6.3707,6.3531,6.3531,24800.0
2012-03-14 11:00:00,7.22,7.22,7.21,7.22,37600.0,6.3531,6.3531,6.3443,6.3531,37600.0
2012-03-14 11:10:00,7.22,7.23,7.21,7.21,24000.0,6.3531,6.3619,6.3443,6.3443,24000.0
2012-03-14 11:20:00,7.21,7.21,7.2,7.21,20000.0,6.3443,6.3443,6.3355,6.3443,20000.0
2012-03-14 11:30:00,7.21,7.21,7.2,7.2,31200.0,6.3443,6.3443,6.3355,6.3355,31200.0
2012-03-14 11:40:00,7.2,7.2,7.2,7.2,28000.0,6.3355,6.3355,6.3355,6.3355,28000.0
2012-03-14 11:50:00,7.2,7.2,7.2,7.2,20000.0,6.3355,6.3355,6.3355,6.3355,20000.0
2012-03-14 12:00:00,7.2,7.21,7.19,7.19,45600.0,6.3355,6.3443,6.3267,6.3267,45600.0
2012-03-14 12:10:00,7.19,7.19,7.18,7.19,72800.0,6.3267,6.3267,6.3179,6.3267,72800.0
2012-03-14 12:20:00,7.19,7.19,7.18,7.18,36000.0,6.3267,6.3267,6.3179,6.3179,36000.0
2012-03-14 12:30:00,7.18,7.19,7.18,7.19,50400.0,6.3179,6.3267,6.3179,6.3267,50400.0
2012-03-14 12:40:00,7.19,7.19,7.18,7.18,30400.0,6.3267,6.3267,6.3179,6.3179,30400.0
2012-03-14 12:50:00,7.18,7.18,7.18,7.18,61600.0,6.3179,6.3179,6.3179,6.3179,61600.0
2012-03-14 13:00:00,7.18,7.18,7.18,7.18,84800.0,6.3179,6.3179,6.3179,6.3179,84800.0
2012-03-14 13:10:00,7.18,7.19,7.18,7.18,112000.0,6.3179,6.3267,6.3179,6.3179,112000.0
2012-03-14 13:20:00,7.18,7.18,7.18,7.18,64000.0,6.3179,6.3179,6.3179,6.3179,64000.0
2012-03-14 13:30:00,7.18,7.18,7.16,7.17,53600.0,6.3179,6.3179,6.3003,6.3091,53600.0
2012-03-14 13:40:00,7.17,7.17,7.15,7.15,123200.0,6.3091,6.3091,6.2915,6.2915,123200.0
2012-03-14 13:50:00,7.16,7.16,7.14,7.14,130400.0,6.3003,6.3003,6.2827,6.2827,130400.0
2012-03-14 14:00:00,7.15,7.16,7.15,7.16,68000.0,6.2915,6.3003,6.2915,6.3003,68000.0
2012-03-14 14:10:00,7.16,7.16,7.15,7.15,46400.0,6.3003,6.3003,6.2915,6.2915,46400.0
2012-03-14 14:20:00,7.15,7.16,7.14,7.16,131200.0,6.2915,6.3003,6.2827,6.3003,131200.0
2012-03-14 14:30:00,7.16,7.16,7.15,7.16,126400.0,6.3003,6.3003,6.2915,6.3003,126400.0
2012-03-14 14:40:00,7.16,7.17,7.16,7.17,86400.0,6.3003,6.3091,6.3003,6.3091,86400.0
2012-03-14 14:50:00,7.17,7.17,7.16,7.16,56800.0,6.3091,6.3091,6.3003,6.3003,56800.0
2012-03-14 15:00:00,7.16,7.16,7.15,7.15,72000.0,6.3003,6.3003,6.2915,6.2915,72000.0
2012-03-14 15:10:00,7.15,7.16,7.14,7.15,179200.0,6.2915,6.3003,6.2827,6.2915,179200.0
2012-03-14 15:20:00,7.15,7.16,7.14,7.16,291200.0,6.2915,6.3003,6.2827,6.3003,291200.0
2012-03-14 15:30:00,7.16,7.17,7.15,7.17,204000.0,6.3003,6.3091,6.2915,6.3091,204000.0
2012-03-14 15:40:00,7.17,7.17,7.16,7.16,329600.0,6.3091,6.3091,6.3003,6.3003,329600.0
2012-03-14 15:50:00,7.16,7.17,7.16,7.17,569600.0,6.3003,6.3091,6.3003,6.3091,569600.0
2012-03-15 09:30:00,7.17,7.18,7.16,7.16,112000.0,6.3091,6.3179,6.3003,6.3003,112000.0
2012-03-15 09:40:00,7.16,7.16,7.13,7.16,43200.0,6.3003,6.3003,6.2739,6.3003,43200.0
2012-03-15 09:50:00,7.16,7.19,7.16,7.18,38400.0,6.3003,6.3267,6.3003,6.3179,38400.0
2012-03-15 10:00:00,7.18,7.19,7.17,7.18,58400.0,6.3179,6.3267,6.3091,6.3179,58400.0
2012-03-15 10:10:00,7.17,7.2,7.17,7.2,36000.0,6.3091,6.3355,6.3091,6.3355,36000.0
2012-03-15 10:20:00,7.21,7.21,7.2,7.2,61600.0,6.3443,6.3443,6.3355,6.3355,61600.0
2012-03-15 10:30:00,7.2,7.21,7.19,7.2,41600.0,6.3355,6.3443,6.3267,6.3355,41600.0
2012-03-15 10:40:00,7.2,7.21,7.2,7.2,24000.0,6.3355,6.3443,6.3355,6.3355,24000.0
2012-03-15 10:50:00,7.2,7.2,7.18,7.18,31200.0,6.3355,6.3355,6.3179,6.3179,31200.0
2012-03-15 11:00:00,7.17,7.17,7.15,7.17,47200.0,6.3091,6.3091,6.2915,6.3091,47200.0
2012-03-15 11:10:00,7.17,7.18,7.17,7.18,17600.0,6.3091,6.3179,6.3091,6.3179,17600.0
2012-03-15 11:20:00,7.18,7.2,7.18,7.2,25600.0,6.3179,6.3355,6.3179,6.3355,25600.0
2012-03-15 11:30:00,7.2,7.21,7.18,7.18,18400.0,6.3355,6.3443,6.3179,6.3179,18400.0
2012-03-15 11:40:00,7.19,7.21,7.18,7.2,29600.0,6.3267,6.3443,6.3179,6.3355,29600.0
2012-03-15 11:50:00,7.2,7.2,7.19,7.19,25600.0,6.3355,6.3355,6.3267,6.3267,25600.0
2012-03-15 12:00:00,7.19,7.2,7.19,7.2,36000.0,6.3267,6.3355,6.3267,6.3355,36000.0
2012-03-15 12:10:00,7.2,7.2,7.19,7.2,43200.0,6.3355,6.3355,6.3267,6.3355,43200.0
2012-03-15 12:20:00,7.2,7.21,7.2,7.21,28000.0,6.3355,6.3443,6.3355,6.3443,28000.0
2012-03-15 12:30:00,7.21,7.21,7.21,7.21,23200.0,6.3443,6.3443,6.3443,6.3443,23200.0
2012-03-15 12:40:00,7.21,7.22,7.21,7.22,36800.0,6.3443,6.3531,6.3443,6.3531,36800.0
2012-03-15 12:50:00,7.22,7.22,7.2,7.21,22400.0,6.3531,6.3531,6.3355,6.3443,22400.0
2012-03-15 13:00:00,7.21,7.22,7.21,7.22,32000.0,6.3443,6.3531,6.3443,6.3531,32000.0
2012-03-15 13:10:00,7.22,7.22,7.21,7.21,28800.0,6.3531,6.3531,6.3443,6.3443,28800.0
2012-03-15 13:20:00,7.21,7.21,7.19,7.19,54400.0,6.3443,6.3443,6.3267,6.3267,54400.0
2012-03-15 13:30:00,7.2,7.21,7.2,7.2,28800.0,6.3355,6.3443,6.3355,6.3355,28800.0
2012-03-15 13:40:00,7.2,7.2,7.19,7.2,68800.0,6.3355,6.3355,6.3267,6.3355,68800.0
2012-03-15 13:50:00,7.2,7.2,7.18,7.19,73600.0,6.3355,6.3355,6.3179,6.3267,73600.0
2012-03-15 14:00:00,7.19,7.21,7.18,7.21,63200.0,6.3267,6.3443,6.3179,6.3443,63200.0
2012-03-15 14:10:00,7.2,7.21,7.19,7.21,37600.0,6.3355,6.3443,6.3267,6.3443,37600.0
2012-03-15 14:20:00,7.21,7.22,7.2,7.21,213600.0,6.3443,6.3531,6.3355,6.3443,213600.0
2012-03-15 14:30:00,7.2,7.21,7.2,7.2,35200.0,6.3355,6.3443,6.3355,6.3355,35200.0
2012-03-15 14:40:00,7.2,7.21,7.2,7.21,52000.0,6.3355,6.3443,6.3355,6.3443,52000.0
2012-03-15 14:50:00,7.21,7.22,7.21,7.21,50400.0,6.3443,6.3531,6.3443,6.3443,50400.0
2012-03-15 15:00:00,7.21,7.22,7.2,7.21,51200.0,6.3443,6.3531,6.3355,6.3443,51200.0
2012-03-15 15:10:00,7.21,7.21,7.2,7.21,49600.0,6.3443,6.3443,6.3355,6.3443,49600.0
2012-03-15 15:20:00,7.21,7.21,7.2,7.21,59200.0,6.3443,6.3443,6.3355,6.3443,59200.0
2012-03-15 15:30:00,7.22,7.22,7.21,7.21,72000.0,6.3531,6.3531,6.3443,6.3443,72000.0
2012-03-15 15:40:00,7.22,7.22,7.2,7.21,129600.0,6.3531,6.3531,6.3355,6.3443,129600.0
2012-03-15 15:50:00,7.21,7.22,7.21,7.22,292000.0,6.3443,6.3531,6.3443,6.3531,292000.0
2012-03-16 09:30:00,7.23,7.25,7.21,7.23,1696000.0,6.3619,6.3795,6.3443,6.3619,1696000.0
2012-03-16 09:40:00,7.23,7.23,7.21,7.21,36000.0,6.3619,6.3619,6.3443,6.3443,36000.0
2012-03-16 09:50:00,7.2,7.21,7.2,7.21,48000.0,6.3355,6.3443,6.3355,6.3443,48000.0
2012-03-16 10:00:00,7.22,7.23,7.2,7.2,40800.0,6.3531,6.3619,6.3355,6.3355,40800.0
2012-03-16 10:10:00,7.2,7.2,7.19,7.19,82400.0,6.3355,6.3355,6.3267,6.3267,82400.0
2012-03-16 10:20:00,7.19,7.2,7.19,7.2,15200.0,6.3267,6.3355,6.3267,6.3355,15200.0
2012-03-16 10:30:00,7.2,7.22,7.18,7.22,39200.0,6.3355,6.3531,6.3179,6.3531,39200.0
2012-03-16 10:40:00,7.22,7.22,7.21,7.21,14400.0,6.3531,6.3531,6.3443,6.3443,14400.0
2012-03-16 10:50:00,7.21,7.21,7.2,7.2,18400.0,6.3443,6.3443,6.3355,6.3355,18400.0
2012-03-16 11:00:00,7.2,7.21,7.19,7.19,41600.0,6.3355,6.3443,6.3267,6.3267,41600.0
2012-03-16 11:10:00,7.19,7.2,7.18,7.18,95200.0,6.3267,6.3355,6.3179,6.3179,95200.0
2012-03-16 11:20:00,7.18,7.18,7.18,7.18,30400.0,6.3179,6.3179,6.3179,6.3179,30400.0
2012-03-16 11:30:00,7.18,7.18,7.17,7.18,45600.0,6.3179,6.3179,6.3091,6.3179,45600.0
2012-03-16 11:40:00,7.18,7.19,7.18,7.18,16800.0,6.3179,6.3267,6.3179,6.3179,16800.0
2012-03-16 11:50:00,7.18,7.19,7.18,7.19,37600.0,6.3179,6.3267,6.3179,6.3267,37600.0
2012-03-16 12:00:00,7.19,7.19,7.18,7.18,26400.0,6.3267,6.3267,6.3179,6.3179,26400.0
2012-03-16 12:10:00,7.19,7.19,7.19,7.19,18400.0,6.3267,6.3267,6.3267,6.3267,18400.0
2012-03-16 12:20:00,7.19,7.2,7.19,7.19,43200.0,6.3267,6.3355,6.3267,6.3267,43200.0
2012-03-16 12:30:00,7.18,7.19,7.18,7.19,10400.0,6.3179,6.3267,6.3179,6.3267,10400.0
2012-03-16 12:40:00,7.19,7.19,7.18,7.19,31200.0,6.3267,6.3267,6.3179,6.3267,31200.0
2012-03-16 12:50:00,7.19,7.19,7.18,7.18,22400.0,6.3267,6.3267,6.3179,6.3179,22400.0
2012-03-16 13:00:00,7.18,7.19,7.18,7.18,40800.0,6.3179,6.3267,6.3179,6.3179,40800.0
2012-03-16 13:10:00,7.19,7.2,7.18,7.19,70400.0,6.3267,6.3355,6.3179,6.3267,70400.0
2012-03-16 13:20:00,7.18,7.19,7.18,7.18,71200.0,6.3179,6.3267,6.3179,6.3179,71200.0
2012-03-16 13:30:00,7.18,7.18,7.17,7.17,32800.0,6.3179,6.3179,6.3091,6.3091,32800.0
2012-03-16 13:40:00,7.17,7.17,7.16,7.16,41600.0,6.3091,6.3091,6.3003,6.3003,41600.0
2012-03-16 13:50:00,7.17,7.17,7.16,7.17,47200.0,6.3091,6.3091,6.3003,6.3091,47200.0
2012-03-16 14:00:00,7.17,7.19,7.17,7.18,91200.0,6.3091,6.3267,6.3091,6.3179,91200.0
2012-03-16 14:10:00,7.18,7.2,7.18,7.19,101600.0,6.3179,6.3355,6.3179,6.3267,101600.0
2012-03-16 14:20:00,7.2,7.21,7.2,7.2,29600.0,6.3355,6.3443,6.3355,6.3355,29600.0
2012-03-16 14:30:00,7.21,7.22,7.21,7.21,82400.0,6.3443,6.3531,6.3443,6.3443,82400.0
2012-03-16 14:40:00,7.21,7.22,7.2,7.22,97600.0,6.3443,6.3531,6.3355,6.3531,97600.0
2012-03-16 14:50:00,7.22,7.22,7.21,7.22,45600.0,6.3531,6.3531,6.3443,6.3531,45600.0
2012-03-16 15:00:00,7.22,7.22,7.21,7.21,46400.0,6.3531,6.3531,6.3443,6.3443,46400.0
2012-03-16 15:10:00,7.21,7.21,7.2,7.21,80800.0,6.3443,6.3443,6.3355,6.3443,80800.0
2012-03-16 15:20:00,7.21,7.22,7.21,7.22,110400.0,6.3443,6.3531,6.3443,6.3531,110400.0
2012-03-16 15:30:00,7.22,7.22,7.21,7.21,111200.0,6.3531,6.3531,6.3443,6.3443,111200.0
2012-03-16 15:40:00,7.21,7.23,7.21,7.22,215200.0,6.3443,6.3619,6.3443,6.3531,215200.0
2012-03-16 15:50:00,7.22,7.22,7.21,7.21,381600.0,6.3531,6.3531,6.3443,6.3443,381600.0
2012-03-19 09:30:00,7.2,7.21,7.17,7.18,100000.0,6.3355,6.3443,6.3091,6.3179,100000.0
2012-03-19 09:40:00,7.18,7.2,7.16,7.2,76800.0,6.3179,6.3355,6.3003,6.3355,76800.0
2012-03-19 09:50:00,7.2,7.2,7.18,7.19,103200.0,6.3355,6.3355,6.3179,6.3267,103200.0
2012-03-19 10:00:00,7.19,7.2,7.15,7.16,92000.0,6.3267,6.3355,6.2915,6.3003,92000.0
2012-03-19 10:10:00,7.15,7.18,7.15,7.16,116000.0,6.2915,6.3179,6.2915,6.3003,116000.0
2012-03-19 10:20:00,7.17,7.17,7.16,7.16,206400.0,6.3091,6.3091,6.3003,6.3003,206400.0
2012-03-19 10:30:00,7.16,7.16,7.15,7.16,81600.0,6.3003,6.3003,6.2915,6.3003,81600.0
2012-03-19 10:40:00,7.17,7.17,7.16,7.16,160800.0,6.3091,6.3091,6.3003,6.3003,160800.0
2012-03-19 10:50:00,7.16,7.17,7.16,7.16,47200.0,6.3003,6.3091,6.3003,6.3003,47200.0
2012-03-19 11:00:00,7.16,7.16,7.15,7.16,72800.0,6.3003,6.3003,6.2915,6.3003,72800.0
2012-03-19 11:10:00,7.16,7.16,7.15,7.15,51200.0,6.3003,6.3003,6.2915,6.2915,51200.0
2012-03-19 11:20:00,7.15,7.16,7.15,7.15,73600.0,6.2915,6.3003,6.2915,6.2915,73600.0
2012-03-19 11:30:00,7.15,7.17,7.15,7.17,136000.0,6.2915,6.3091,6.2915,6.3091,136000.0
2012-03-19 11:40:00,7.17,7.2,7.17,7.19,143200.0,6.3091,6.3355,6.3091,6.3267,143200.0
2012-03-19 11:50:00,7.19,7.2,7.18,7.18,87200.0,6.3267,6.3355,6.3179,6.3179,87200.0
2012-03-19 12:00:00,7.18,7.19,7.18,7.18,68000.0,6.3179,6.3267,6.3179,6.3179,68000.0
2012-03-19 12:10:00,7.18,7.2,7.18,7.2,52000.0,6.3179,6.3355,6.3179,6.3355,52000.0
2012-03-19 12:20:00,7.19,7.2,7.19,7.19,48000.0,6.3267,6.3355,6.3267,6.3267,48000.0
2012-03-19 12:30:00,7.19,7.21,7.19,7.21,52800.0,6.3267,6.3443,6.3267,6.3443,52800.0
2012-03-19 12:40:00,7.21,7.22,7.2,7.2,59200.0,6.3443,6.3531,6.3355,6.3355,59200.0
2012-03-19 12:50:00,7.2,7.21,7.2,7.21,45600.0,6.3355,6.3443,6.3355,6.3443,45600.0
2012-03-19 13:00:00,7.21,7.22,7.21,7.21,43200.0,6.3443,6.3531,6.3443,6.3443,43200.0
2012-03-19 13:10:00,7.21,7.21,7.2,7.21,44800.0,6.3443,6.3443,6.3355,6.3443,44800.0
2012-03-19 13:20:00,7.2,7.23,7.2,7.22,102400.0,6.3355,6.3619,6.3355,6.3531,102400.0
2012-03-19 13:30:00,7.23,7.23,7.22,7.22,46400.0,6.3619,6.3619,6.3531,6.3531,46400.0
2012-03-19 13:40:00,7.22,7.22,7.22,7.22,52000.0,6.3531,6.3531,6.3531,6.3531,52000.0
2012-03-19 13:50:00,7.22,7.23,7.22,7.22,68800.0,6.3531,6.3619,6.3531,6.3531,68800.0
2012-03-19 14:00:00,7.22,7.23,7.22,7.23,51200.0,6.3531,6.3619,6.3531,6.3619,51200.0
2012-03-19 14:10:00,7.23,7.23,7.23,7.23,70400.0,6.3619,6.3619,6.3619,6.3619,70400.0
2012-03-19 14:20:00,7.23,7.23,7.23,7.23,43200.0,6.3619,6.3619,6.3619,6.3619,43200.0
2012-03-19 14:30:00,7.23,7.23,7.23,7.23,52800.0,6.3619,6.3619,6.3619,6.3619,52800.0
2012-03-19 14:40:00,7.23,7.23,7.23,7.23,52000.0,6.3619,6.3619,6.3619,6.3619,52000.0
2012-03-19 14:50:00,7.23,7.23,7.22,7.22,74400.0,6.3619,6.3619,6.3531,6.3531,74400.0
2012-03-19 15:00:00,7.22,7.23,7.22,7.22,82400.0,6.3531,6.3619,6.3531,6.3531,82400.0
2012-03-19 15:10:00,7.22,7.22,7.22,7.22,81600.0,6.3531,6.3531,6.3531,6.3531,81600.0
2012-03-19 15:20:00,7.22,7.22,7.21,7.21,111200.0,6.3531,6.3531,6.3443,6.3443,111200.0
2012-03-19 15:30:00,7.21,7.22,7.21,7.22,127200.0,6.3443,6.3531,6.3443,6.3531,127200.0
2012-03-19 15:40:00,7.22,7.22,7.2,7.2,160000.0,6.3531,6.3531,6.3355,6.3355,160000.0
2012-03-19 15:50:00,7.2,7.21,7.2,7.2,392000.0,6.3355,6.3443,6.3355,6.3355,392000.0
2012-03-20 09:30:00,7.16,7.19,7.11,7.12,61600.0,6.3003,6.3267,6.2564,6.2652,61600.0
2012-03-20 09:40:00,7.11,7.11,7.07,7.08,116000.0,6.2564,6.2564,6.2212,6.23,116000.0
2012-03-20 09:50:00,7.08,7.08,7.06,7.08,218400.0,6.23,6.23,6.2124,6.23,218400.0
2012-03-20 10:00:00,7.08,7.1,7.07,7.1,72000.0,6.23,6.2476,6.2212,6.2476,72000.0
2012-03-20 10:10:00,7.1,7.1,7.09,7.09,117600.0,6.2476,6.2476,6.2388,6.2388,117600.0
2012-03-20 10:20:00,7.09,7.1,7.08,7.09,85600.0,6.2388,6.2476,6.23,6.2388,85600.0
2012-03-20 10:30:00,7.09,7.1,7.09,7.1,56800.0,6.2388,6.2476,6.2388,6.2476,56800.0
2012-03-20 10:40:00,7.1,7.1,7.09,7.1,53600.0,6.2476,6.2476,6.2388,6.2476,53600.0
2012-03-20 10:50:00,7.1,7.11,7.1,7.11,46400.0,6.2476,6.2564,6.2476,6.2564,46400.0
2012-03-20 11:00:00,7.11,7.12,7.1,7.11,73600.0,6.2564,6.2652,6.2476,6.2564,73600.0
2012-03-20 11:10:00,7.1,7.11,7.1,7.1,51200.0,6.2476,6.2564,6.2476,6.2476,51200.0
2012-03-20 11:20:00,7.1,7.1,7.09,7.1,331200.0,6.2476,6.2476,6.2388,6.2476,331200.0
2012-03-20 11:30:00,7.1,7.1,7.07,7.08,133600.0,6.2476,6.2476,6.2212,6.23,133600.0
2012-03-20 11:40:00,7.08,7.08,7.07,7.07,85600.0,6.23,6.23,6.2212,6.2212,85600.0
2012-03-20 11:50:00,7.07,7.07,7.06,7.07,65600.0,6.2212,6.2212,6.2124,6.2212,65600.0
2012-03-20 12:00:00,7.07,7.08,7.07,7.07,77600.0,6.2212,6.23,6.2212,6.2212,77600.0
2012-03-20 12:10:00,7.07,7.07,7.07,7.07,36000.0,6.2212,6.2212,6.2212,6.2212,36000.0
2012-03-20 12:20:00,7.07,7.08,7.07,7.07,61600.0,6.2212,6.23,6.2212,6.2212,61600.0
2012-03-20 12:30:00,7.07,7.08,7.07,7.07,61600.0,6.2212,6.23,6.2212,6.2212,61600.0
2012-03-20 12:40:00,7.07,7.07,7.06,7.06,64800.0,6.2212,6.2212,6.2124,6.2124,64800.0
2012-03-20 12:50:00,7.06,7.06,7.06,7.06,60800.0,6.2124,6.2124,6.2124,6.2124,60800.0
2012-03-20 13:00:00,7.06,7.07,7.06,7.06,247200.0,6.2124,6.2212,6.2124,6.2124,247200.0
2012-03-20 13:10:00,7.06,7.07,7.06,7.06,156800.0,6.2124,6.2212,6.2124,6.2124,156800.0
2012-03-20 13:20:00,7.06,7.06,7.04,7.05,115200.0,6.2124,6.2124,6.1948,6.2036,115200.0
2012-03-20 13:30:00,7.05,7.06,7.04,7.05,77600.0,6.2036,6.2124,6.1948,6.2036,77600.0
2012-03-20 13:40:00,7.05,7.06,7.05,7.05,106400.0,6.2036,6.2124,6.2036,6.2036,106400.0
2012-03-20 13:50:00,7.05,7.05,7.04,7.05,78400.0,6.2036,6.2036,6.1948,6.2036,78400.0
2012-03-20 14:00:00,7.05,7.06,7.05,7.05,100800.0,6.2036,6.2124,6.2036,6.2036,100800.0
2012-03-20 14:10:00,7.05,7.07,7.04,7.06,393600.0,6.2036,6.2212,6.1948,6.2124,393600.0
2012-03-20 14:20:00,7.07,7.08,7.07,7.07,45600.0,6.2212,6.23,6.2212,6.2212,45600.0
2012-03-20 14:30:00,7.07,7.07,7.06,7.06,87200.0,6.2212,6.2212,6.2124,6.2124,87200.0
2012-03-20 14:40:00,7.06,7.07,7.06,7.06,102400.0,6.2124,6.2212,6.2124,6.2124,102400.0
2012-03-20 14:50:00,7.06,7.08,7.06,7.08,130400.0,6.2124,6.23,6.2124,6.23,130400.0
2012-03-20 15:00:00,7.08,7.09,7.08,7.09,173600.0,6.23,6.2388,6.23,6.2388,173600.0
2012-03-20 15:10:00,7.09,7.1,7.09,7.1,148800.0,6.2388,6.2476,6.2388,6.2476,148800.0
2012-03-20 15:20:00,7.1,7.1,7.09,7.1,143200.0,6.2476,6.2476,6.2388,6.2476,143200.0
2012-03-20 15:30:00,7.1,7.1,7.09,7.09,256000.0,6.2476,6.2476,6.2388,6.2388,256000.0
2012-03-20 15:40:00,7.09,7.09,7.08,7.09,305600.0,6.2388,6.2388,6.23,6.2388,305600.0
2012-03-20 15:50:00,7.09,7.09,7.08,7.08,726400.0,6.2388,6.2388,6.23,6.23,726400.0
2012-03-21 09:30:00,7.08,7.11,7.05,7.07,218400.0,6.23,6.2564,6.2036,6.2212,218400.0
2012-03-21 09:40:00,7.07,7.09,7.06,7.09,204000.0,6.2212,6.2388,6.2124,6.2388,204000.0
2012-03-21 09:50:00,7.09,7.09,7.07,7.08,95200.0,6.2388,6.2388,6.2212,6.23,95200.0
2012-03-21 10:00:00,7.08,7.08,7.07,7.07,149600.0,6.23,6.23,6.2212,6.2212,149600.0
2012-03-21 10:10:00,7.07,7.09,7.07,7.08,128800.0,6.2212,6.2388,6.2212,6.23,128800.0
2012-03-21 10:20:00,7.08,7.1,7.07,7.1,103200.0,6.23,6.2476,6.2212,6.2476,103200.0
2012-03-21 10:30:00,7.1,7.13,7.1,7.13,112000.0,6.2476,6.2739,6.2476,6.2739,112000.0
2012-03-21 10:40:00,7.13,7.13,7.1,7.11,130400.0,6.2739,6.2739,6.2476,6.2564,130400.0
2012-03-21 10:50:00,7.1,7.11,7.09,7.1,180000.0,6.2476,6.2564,6.2388,6.2476,180000.0
2012-03-21 11:00:00,7.09,7.11,7.09,7.1,78400.0,6.2388,6.2564,6.2388,6.2476,78400.0
2012-03-21 11:10:00,7.11,7.11,7.1,7.1,38400.0,6.2564,6.2564,6.2476,6.2476,38400.0
2012-03-21 11:20:00,7.1,7.11,7.1,7.11,33600.0,6.2476,6.2564,6.2476,6.2564,33600.0
2012-03-21 11:30:00,7.11,7.13,7.11,7.13,46400.0,6.2564,6.2739,6.2564,6.2739,46400.0
2012-03-21 11:40:00,7.13,7.13,7.11,7.11,25600.0,6.2739,6.2739,6.2564,6.2564,25600.0
2012-03-21 11:50:00,7.11,7.12,7.11,7.12,68800.0,6.2564,6.2652,6.2564,6.2652,68800.0
2012-03-21 12:00:00,7.12,7.12,7.11,7.12,27200.0,6.2652,6.2652,6.2564,6.2652,27200.0
2012-03-21 12:10:00,7.12,7.14,7.12,7.13,67200.0,6.2652,6.2827,6.2652,6.2739,67200.0
2012-03-21 12:20:00,7.13,7.14,7.13,7.14,48000.0,6.2739,6.2827,6.2739,6.2827,48000.0
2012-03-21 12:30:00,7.14,7.14,7.13,7.14,28800.0,6.2827,6.2827,6.2739,6.2827,28800.0
2012-03-21 12:40:00,7.14,7.15,7.13,7.14,157600.0,6.2827,6.2915,6.2739,6.2827,157600.0
2012-03-21 12:50:00,7.14,7.14,7.12,7.13,85600.0,6.2827,6.2827,6.2652,6.2739,85600.0
2012-03-21 13:00:00,7.13,7.13,7.12,7.12,32800.0,6.2739,6.2739,6.2652,6.2652,32800.0
2012-03-21 13:10:00,7.12,7.12,7.1,7.1,14400.0,6.2652,6.2652,6.2476,6.2476,14400.0
2012-03-21 13:20:00,7.1,7.1,7.1,7.1,34400.0,6.2476,6.2476,6.2476,6.2476,34400.0
2012-03-21 13:30:00,7.11,7.12,7.11,7.11,37600.0,6.2564,6.2652,6.2564,6.2564,37600.0
2012-03-21 13:40:00,7.1,7.11,7.1,7.11,34400.0,6.2476,6.2564,6.2476,6.2564,34400.0
2012-03-21 13:50:00,7.11,7.12,7.11,7.11,88000.0,6.2564,6.2652,6.2564,6.2564,88000.0
2012-03-21 14:00:00,7.11,7.12,7.11,7.11,36000.0,6.2564,6.2652,6.2564,6.2564,36000.0
2012-03-21 14:10:00,7.11,7.12,7.11,7.12,25600.0,6.2564,6.2652,6.2564,6.2652,25600.0
2012-03-21 14:20:00,7.12,7.12,7.11,7.12,40000.0,6.2652,6.2652,6.2564,6.2652,40000.0
2012-03-21 14:30:00,7.12,7.13,7.11,7.12,43200.0,6.2652,6.2739,6.2564,6.2652,43200.0
2012-03-21 14:40:00,7.12,7.12,7.11,7.12,31200.0,6.2652,6.2652,6.2564,6.2652,31200.0
2012-03-21 14:50:00,7.12,7.12,7.11,7.12,58400.0,6.2652,6.2652,6.2564,6.2652,58400.0
2012-03-21 15:00:00,7.12,7.14,7.12,7.14,85600.0,6.2652,6.2827,6.2652,6.2827,85600.0
2012-03-21 15:10:00,7.14,7.14,7.13,7.13,60800.0,6.2827,6.2827,6.2739,6.2739,60800.0
2012-03-21 15:20:00,7.14,7.14,7.13,7.14,69600.0,6.2827,6.2827,6.2739,6.2827,69600.0
2012-03-21 15:30:00,7.14,7.14,7.13,7.13,94400.0,6.2827,6.2827,6.2739,6.2739,94400.0
2012-03-21 15:40:00,7.13,7.13,7.12,7.13,117600.0,6.2739,6.2739,6.2652,6.2739,117600.0
2012-03-21 15:50:00,7.13,7.13,7.11,7.11,209600.0,6.2739,6.2739,6.2564,6.2564,209600.0
2012-03-22 09:30:00,7.06,7.07,7.02,7.05,65600.0,6.2124,6.2212,6.1772,6.2036,65600.0
2012-03-22 09:40:00,7.05,7.07,7.05,7.07,39200.0,6.2036,6.2212,6.2036,6.2212,39200.0
2012-03-22 09:50:00,7.06,7.06,7.04,7.05,16800.0,6.2124,6.2124,6.1948,6.2036,16800.0
2012-03-22 10:00:00,7.05,7.07,7.05,7.07,68000.0,6.2036,6.2212,6.2036,6.2212,68000.0
2012-03-22 10:10:00,7.06,7.06,7.03,7.03,102400.0,6.2124,6.2124,6.186,6.186,102400.0
2012-03-22 10:20:00,7.04,7.04,7.04,7.04,54400.0,6.1948,6.1948,6.1948,6.1948,54400.0
2012-03-22 10:30:00,7.04,7.04,7.02,7.02,86400.0,6.1948,6.1948,6.1772,6.1772,86400.0
2012-03-22 10:40:00,7.02,7.03,7.01,7.02,72000.0,6.1772,6.186,6.1684,6.1772,72000.0
2012-03-22 10:50:00,7.02,7.02,7.01,7.02,26400.0,6.1772,6.1772,6.1684,6.1772,26400.0
2012-03-22 11:00:00,7.02,7.02,7.0,7.0,107200.0,6.1772,6.1772,6.1596,6.1596,107200.0
2012-03-22 11:10:00,7.0,7.03,7.0,7.03,92000.0,6.1596,6.186,6.1596,6.186,92000.0
2012-03-22 11:20:00,7.03,7.05,7.03,7.05,32000.0,6.186,6.2036,6.186,6.2036,32000.0
2012-03-22 11:30:00,7.05,7.06,7.05,7.05,20000.0,6.2036,6.2124,6.2036,6.2036,20000.0
2012-03-22 11:40:00,7.06,7.06,7.04,7.04,32000.0,6.2124,6.2124,6.1948,6.1948,32000.0
2012-03-22 11:50:00,7.05,7.06,7.04,7.06,29600.0,6.2036,6.2124,6.1948,6.2124,29600.0
2012-03-22 12:00:00,7.06,7.07,7.06,7.06,12000.0,6.2124,6.2212,6.2124,6.2124,12000.0
2012-03-22 12:10:00,7.07,7.07,7.07,7.07,20800.0,6.2212,6.2212,6.2212,6.2212,20800.0
2012-03-22 12:20:00,7.07,7.08,7.07,7.07,45600.0,6.2212,6.23,6.2212,6.2212,45600.0
2012-03-22 12:30:00,7.08,7.08,7.07,7.07,103200.0,6.23,6.23,6.2212,6.2212,103200.0
2012-03-22 12:40:00,7.08,7.08,7.08,7.08,17600.0,6.23,6.23,6.23,6.23,17600.0
2012-03-22 12:50:00,7.09,7.1,7.09,7.09,11200.0,6.2388,6.2476,6.2388,6.2388,11200.0
2012-03-22 13:00:00,7.09,7.1,7.08,7.08,38400.0,6.2388,6.2476,6.23,6.23,38400.0
2012-03-22 13:10:00,7.08,7.09,7.08,7.09,72800.0,6.23,6.2388,6.23,6.2388,72800.0
2012-03-22 13:20:00,7.09,7.09,7.08,7.09,104800.0,6.2388,6.2388,6.23,6.2388,104800.0
2012-03-22 13:30:00,7.08,7.09,7.08,7.09,27200.0,6.23,6.2388,6.23,6.2388,27200.0
2012-03-22 13:40:00,7.09,7.09,7.08,7.08,17600.0,6.2388,6.2388,6.23,6.23,17600.0
2012-03-22 13:50:00,7.08,7.08,7.07,7.08,17600.0,6.23,6.23,6.2212,6.23,17600.0
2012-03-22 14:00:00,7.08,7.08,7.07,7.08,31200.0,6.23,6.23,6.2212,6.23,31200.0
2012-03-22 14:10:00,7.08,7.09,7.08,7.08,20000.0,6.23,6.2388,6.23,6.23,20000.0
2012-03-22 14:20:00,7.08,7.09,7.08,7.09,49600.0,6.23,6.2388,6.23,6.2388,49600.0
2012-03-22 14:30:00,7.09,7.09,7.08,7.09,39200.0,6.2388,6.2388,6.23,6.2388,39200.0
2012-03-22 14:40:00,7.09,7.09,7.08,7.08,22400.0,6.2388,6.2388,6.23,6.23,22400.0
2012-03-22 14:50:00,7.08,7.08,7.08,7.08,25600.0,6.23,6.23,6.23,6.23,25600.0
2012-03-22 15:00:00,7.08,7.08,7.07,7.07,76000.0,6.23,6.23,6.2212,6.2212,76000.0
2012-03-22 15:10:00,7.07,7.08,7.07,7.08,91200.0,6.2212,6.23,6.2212,6.23,91200.0
2012-03-22 15:20:00,7.08,7.09,7.07,7.09,218400.0,6.23,6.2388,6.2212,6.2388,218400.0
2012-03-22 15:30:00,7.08,7.1,7.07,7.09,81600.0,6.23,6.2476,6.2212,6.2388,81600.0
2012-03-22 15:40:00,7.09,7.1,7.09,7.1,148000.0,6.2388,6.2476,6.2388,6.2476,148000.0
2012-03-22 15:50:00,7.1,7.11,7.1,7.11,377600.0,6.2476,6.2564,6.2476,6.2564,377600.0
2012-03-23 09:30:00,7.12,7.12,7.08,7.1,42400.0,6.2652,6.2652,6.23,6.2476,42400.0
2012-03-23 09:40:00,7.1,7.1,7.08,7.08,35200.0,6.2476,6.2476,6.23,6.23,35200.0
2012-03-23 09:50:00,7.08,7.09,7.08,7.08,106400.0,6.23,6.2388,6.23,6.23,106400.0
2012-03-23 10:00:00,7.06,7.07,7.05,7.06,57600.0,6.2124,6.2212,6.2036,6.2124,57600.0
2012-03-23 10:10:00,7.06,7.07,7.05,7.06,66400.0,6.2124,6.2212,6.2036,6.2124,66400.0
2012-03-23 10:20:00,7.07,7.07,7.06,7.06,32800.0,6.2212,6.2212,6.2124,6.2124,32800.0
2012-03-23 10:30:00,7.06,7.09,7.05,7.08,88000.0,6.2124,6.2388,6.2036,6.23,88000.0
2012-03-23 10:40:00,7.08,7.09,7.07,7.08,74400.0,6.23,6.2388,6.2212,6.23,74400.0
2012-03-23 10:50:00,7.07,7.09,7.07,7.08,26400.0,6.2212,6.2388,6.2212,6.23,26400.0
2012-03-23 11:00:00,7.08,7.08,7.07,7.07,64000.0,6.23,6.23,6.2212,6.2212,64000.0
2012-03-23 11:10:00,7.07,7.09,7.07,7.08,35200.0,6.2212,6.2388,6.2212,6.23,35200.0
2012-03-23 11:20:00,7.08,7.1,7.08,7.1,17600.0,6.23,6.2476,6.23,6.2476,17600.0
2012-03-23 11:30:00,7.1,7.11,7.09,7.1,40800.0,6.2476,6.2564,6.2388,6.2476,40800.0
2012-03-23 11:40:00,7.1,7.1,7.09,7.1,34400.0,6.2476,6.2476,6.2388,6.2476,34400.0
2012-03-23 11:50:00,7.1,7.11,7.1,7.11,18400.0,6.2476,6.2564,6.2476,6.2564,18400.0
2012-03-23 12:00:00,7.11,7.11,7.1,7.1,9600.0,6.2564,6.2564,6.2476,6.2476,9600.0
2012-03-23 12:10:00,7.1,7.1,7.1,7.1,10400.0,6.2476,6.2476,6.2476,6.2476,10400.0
2012-03-23 12:20:00,7.1,7.1,7.1,7.1,22400.0,6.2476,6.2476,6.2476,6.2476,22400.0
2012-03-23 12:30:00,7.1,7.1,7.1,7.1,8800.0,6.2476,6.2476,6.2476,6.2476,8800.0
2012-03-23 12:40:00,7.1,7.11,7.1,7.11,20000.0,6.2476,6.2564,6.2476,6.2564,20000.0
2012-03-23 12:50:00,7.11,7.12,7.1,7.12,27200.0,6.2564,6.2652,6.2476,6.2652,27200.0
2012-03-23 13:00:00,7.12,7.12,7.11,7.11,54400.0,6.2652,6.2652,6.2564,6.2564,54400.0
2012-03-23 13:10:00,7.11,7.11,7.09,7.1,65600.0,6.2564,6.2564,6.2388,6.2476,65600.0
2012-03-23 13:20:00,7.1,7.1,7.1,7.1,118400.0,6.2476,6.2476,6.2476,6.2476,118400.0
2012-03-23 13:30:00,7.1,7.11,7.1,7.1,86400.0,6.2476,6.2564,6.2476,6.2476,86400.0
2012-03-23 13:40:00,7.1,7.1,7.1,7.1,34400.0,6.2476,6.2476,6.2476,6.2476,34400.0
2012-03-23 13:50:00,7.1,7.1,7.1,7.1,26400.0,6.2476,6.2476,6.2476,6.2476,26400.0
2012-03-23 14:00:00,7.1,7.11,7.1,7.11,36800.0,6.2476,6.2564,6.2476,6.2564,36800.0
2012-03-23 14:10:00,7.1,7.11,7.1,7.11,35200.0,6.2476,6.2564,6.2476,6.2564,35200.0
2012-03-23 14:20:00,7.11,7.11,7.1,7.1,68000.0,6.2564,6.2564,6.2476,6.2476,68000.0
2012-03-23 14:30:00,7.1,7.11,7.1,7.1,51200.0,6.2476,6.2564,6.2476,6.2476,51200.0
2012-03-23 14:40:00,7.1,7.1,7.1,7.1,61600.0,6.2476,6.2476,6.2476,6.2476,61600.0
2012-03-23 14:50:00,7.1,7.1,7.09,7.1,120000.0,6.2476,6.2476,6.2388,6.2476,120000.0
2012-03-23 15:00:00,7.1,7.1,7.09,7.1,55200.0,6.2476,6.2476,6.2388,6.2476,55200.0
2012-03-23 15:10:00,7.1,7.1,7.09,7.1,49600.0,6.2476,6.2476,6.2388,6.2476,49600.0
2012-03-23 15:20:00,7.1,7.1,7.09,7.1,101600.0,6.2476,6.2476,6.2388,6.2476,101600.0
2012-03-23 15:30:00,7.1,7.1,7.09,7.1,100800.0,6.2476,6.2476,6.2388,6.2476,100800.0
2012-03-23 15:40:00,7.1,7.1,7.08,7.09,340000.0,6.2476,6.2476,6.23,6.2388,340000.0
2012-03-23 15:50:00,7.09,7.11,7.09,7.1,376800.0,6.2388,6.2564,6.2388,6.2476,376800.0
2012-03-26 09:30:00,7.15,7.19,7.14,7.19,348000.0,6.2915,6.3267,6.2827,6.3267,348000.0
2012-03-26 09:40:00,7.19,7.22,7.19,7.21,338400.0,6.3267,6.3531,6.3267,6.3443,338400.0
2012-03-26 09:50:00,7.21,7.21,7.19,7.2,95200.0,6.3443,6.3443,6.3267,6.3355,95200.0
2012-03-26 10:00:00,7.2,7.2,7.18,7.19,92800.0,6.3355,6.3355,6.3179,6.3267,92800.0
2012-03-26 10:10:00,7.19,7.22,7.19,7.22,49600.0,6.3267,6.3531,6.3267,6.3531,49600.0
2012-03-26 10:20:00,7.22,7.22,7.21,7.21,290400.0,6.3531,6.3531,6.3443,6.3443,290400.0
2012-03-26 10:30:00,7.21,7.21,7.2,7.21,48000.0,6.3443,6.3443,6.3355,6.3443,48000.0
2012-03-26 10:40:00,7.21,7.21,7.2,7.21,375200.0,6.3443,6.3443,6.3355,6.3443,375200.0
2012-03-26 10:50:00,7.21,7.23,7.21,7.23,114400.0,6.3443,6.3619,6.3443,6.3619,114400.0
2012-03-26 11:00:00,7.23,7.23,7.22,7.23,107200.0,6.3619,6.3619,6.3531,6.3619,107200.0
2012-03-26 11:10:00,7.23,7.23,7.22,7.23,93600.0,6.3619,6.3619,6.3531,6.3619,93600.0
2012-03-26 11:20:00,7.23,7.23,7.22,7.22,96000.0,6.3619,6.3619,6.3531,6.3531,96000.0
2012-03-26 11:30:00,7.22,7.23,7.22,7.23,101600.0,6.3531,6.3619,6.3531,6.3619,101600.0
2012-03-26 11:40:00,7.23,7.23,7.22,7.22,58400.0,6.3619,6.3619,6.3531,6.3531,58400.0
2012-03-26 11:50:00,7.22,7.22,7.22,7.22,491200.0,6.3531,6.3531,6.3531,6.3531,491200.0
2012-03-26 12:00:00,7.22,7.22,7.21,7.21,80000.0,6.3531,6.3531,6.3443,6.3443,80000.0
2012-03-26 12:10:00,7.21,7.21,7.21,7.21,59200.0,6.3443,6.3443,6.3443,6.3443,59200.0
2012-03-26 12:20:00,7.21,7.21,7.21,7.21,60000.0,6.3443,6.3443,6.3443,6.3443,60000.0
2012-03-26 12:30:00,7.21,7.21,7.2,7.21,57600.0,6.3443,6.3443,6.3355,6.3443,57600.0
2012-03-26 12:40:00,7.21,7.21,7.21,7.21,117600.0,6.3443,6.3443,6.3443,6.3443,117600.0
2012-03-26 12:50:00,7.21,7.22,7.21,7.22,84800.0,6.3443,6.3531,6.3443,6.3531,84800.0
2012-03-26 13:00:00,7.22,7.23,7.22,7.23,64000.0,6.3531,6.3619,6.3531,6.3619,64000.0
2012-03-26 13:10:00,7.23,7.24,7.23,7.23,52000.0,6.3619,6.3707,6.3619,6.3619,52000.0
2012-03-26 13:20:00,7.23,7.24,7.23,7.24,40800.0,6.3619,6.3707,6.3619,6.3707,40800.0
2012-03-26 13:30:00,7.24,7.25,7.24,7.24,54400.0,6.3707,6.3795,6.3707,6.3707,54400.0
2012-03-26 13:40:00,7.25,7.25,7.24,7.25,81600.0,6.3795,6.3795,6.3707,6.3795,81600.0
2012-03-26 13:50:00,7.25,7.25,7.25,7.25,50400.0,6.3795,6.3795,6.3795,6.3795,50400.0
2012-03-26 14:00:00,7.25,7.25,7.25,7.25,55200.0,6.3795,6.3795,6.3795,6.3795,55200.0
2012-03-26 14:10:00,7.25,7.25,7.25,7.25,101600.0,6.3795,6.3795,6.3795,6.3795,101600.0
2012-03-26 14:20:00,7.25,7.26,7.25,7.26,345600.0,6.3795,6.3883,6.3795,6.3883,345600.0
2012-03-26 14:30:00,7.26,7.26,7.25,7.26,69600.0,6.3883,6.3883,6.3795,6.3883,69600.0
2012-03-26 14:40:00,7.26,7.26,7.25,7.26,242400.0,6.3883,6.3883,6.3795,6.3883,242400.0
2012-03-26 14:50:00,7.26,7.26,7.25,7.25,250400.0,6.3883,6.3883,6.3795,6.3795,250400.0
2012-03-26 15:00:00,7.25,7.26,7.25,7.25,72000.0,6.3795,6.3883,6.3795,6.3795,72000.0
2012-03-26 15:10:00,7.25,7.25,7.25,7.25,85600.0,6.3795,6.3795,6.3795,6.3795,85600.0
2012-03-26 15:20:00,7.25,7.25,7.24,7.24,108800.0,6.3795,6.3795,6.3707,6.3707,108800.0
2012-03-26 15:30:00,7.24,7.24,7.23,7.24,220800.0,6.3707,6.3707,6.3619,6.3707,220800.0
2012-03-26 15:40:00,7.24,7.24,7.23,7.24,217600.0,6.3707,6.3707,6.3619,6.3707,217600.0
2012-03-26 15:50:00,7.24,7.25,7.23,7.25,385600.0,6.3707,6.3795,6.3619,6.3795,385600.0
2012-03-27 09:30:00,7.26,7.26,7.24,7.26,72000.0,6.3883,6.3883,6.3707,6.3883,72000.0
2012-03-27 09:40:00,7.26,7.27,7.26,7.27,78400.0,6.3883,6.3971,6.3883,6.3971,78400.0
2012-03-27 09:50:00,7.28,7.28,7.28,7.28,51200.0,6.4059,6.4059,6.4059,6.4059,51200.0
2012-03-27 10:00:00,7.28,7.28,7.26,7.27,70400.0,6.4059,6.4059,6.3883,6.3971,70400.0
2012-03-27 10:10:00,7.27,7.28,7.27,7.28,48800.0,6.3971,6.4059,6.3971,6.4059,48800.0
2012-03-27 10:20:00,7.28,7.28,7.26,7.26,88000.0,6.4059,6.4059,6.3883,6.3883,88000.0
2012-03-27 10:30:00,7.26,7.27,7.26,7.26,77600.0,6.3883,6.3971,6.3883,6.3883,77600.0
2012-03-27 10:40:00,7.26,7.28,7.26,7.27,73600.0,6.3883,6.4059,6.3883,6.3971,73600.0
2012-03-27 10:50:00,7.27,7.27,7.25,7.26,33600.0,6.3971,6.3971,6.3795,6.3883,33600.0
2012-03-27 11:00:00,7.26,7.27,7.26,7.26,56000.0,6.3883,6.3971,6.3883,6.3883,56000.0
2012-03-27 11:10:00,7.26,7.28,7.26,7.28,89600.0,6.3883,6.4059,6.3883,6.4059,89600.0
2012-03-27 11:20:00,7.28,7.28,7.28,7.28,216800.0,6.4059,6.4059,6.4059,6.4059,216800.0
2012-03-27 11:30:00,7.28,7.29,7.28,7.28,66400.0,6.4059,6.4147,6.4059,6.4059,66400.0
2012-03-27 11:40:00,7.28,7.28,7.28,7.28,92800.0,6.4059,6.4059,6.4059,6.4059,92800.0
2012-03-27 11:50:00,7.28,7.29,7.28,7.29,45600.0,6.4059,6.4147,6.4059,6.4147,45600.0
2012-03-27 12:00:00,7.29,7.3,7.29,7.3,80800.0,6.4147,6.4235,6.4147,6.4235,80800.0
2012-03-27 12:10:00,7.3,7.3,7.3,7.3,64000.0,6.4235,6.4235,6.4235,6.4235,64000.0
2012-03-27 12:20:00,7.3,7.3,7.3,7.3,71200.0,6.4235,6.4235,6.4235,6.4235,71200.0
2012-03-27 12:30:00,7.3,7.31,7.3,7.31,83200.0,6.4235,6.4323,6.4235,6.4323,83200.0
2012-03-27 12:40:00,7.31,7.36,7.31,7.36,1160000.0,6.4323,6.4763,6.4323,6.4763,1160000.0
2012-03-27 12:50:00,7.36,7.38,7.34,7.37,1194400.0,6.4763,6.4939,6.4587,6.4851,1194400.0
2012-03-27 13:00:00,7.37,7.39,7.37,7.38,1084000.0,6.4851,6.5027,6.4851,6.4939,1084000.0
2012-03-27 13:10:00,7.38,7.4,7.38,7.4,696800.0,6.4939,6.5115,6.4939,6.5115,696800.0
2012-03-27 13:20:00,7.4,7.44,7.4,7.42,894400.0,6.5115,6.5467,6.5115,6.5291,894400.0
2012-03-27 13:30:00,7.42,7.43,7.42,7.42,409600.0,6.5291,6.5379,6.5291,6.5291,409600.0
2012-03-27 13:40:00,7.42,7.45,7.42,7.44,397600.0,6.5291,6.5555,6.5291,6.5467,397600.0
2012-03-27 13:50:00,7.44,7.48,7.44,7.47,784000.0,6.5467,6.5819,6.5467,6.5731,784000.0
2012-03-27 14:00:00,7.47,7.47,7.43,7.44,523200.0,6.5731,6.5731,6.5379,6.5467,523200.0
2012-03-27 14:10:00,7.44,7.44,7.43,7.43,391200.0,6.5467,6.5467,6.5379,6.5379,391200.0
2012-03-27 14:20:00,7.43,7.44,7.43,7.43,224000.0,6.5379,6.5467,6.5379,6.5379,224000.0
2012-03-27 14:30:00,7.44,7.44,7.42,7.42,387200.0,6.5467,6.5467,6.5291,6.5291,387200.0
2012-03-27 14:40:00,7.42,7.45,7.41,7.44,471200.0,6.5291,6.5555,6.5203,6.5467,471200.0
2012-03-27 14:50:00,7.43,7.45,7.4,7.4,425600.0,6.5379,6.5555,6.5115,6.5115,425600.0
2012-03-27 15:00:00,7.41,7.41,7.38,7.39,513600.0,6.5203,6.5203,6.4939,6.5027,513600.0
2012-03-27 15:10:00,7.39,7.39,7.36,7.37,186400.0,6.5027,6.5027,6.4763,6.4851,186400.0
2012-03-27 15:20:00,7.37,7.38,7.36,7.37,238400.0,6.4851,6.4939,6.4763,6.4851,238400.0
2012-03-27 15:30:00,7.37,7.38,7.36,7.37,317600.0,6.4851,6.4939,6.4763,6.4851,317600.0
2012-03-27 15:40:00,7.37,7.37,7.35,7.36,396800.0,6.4851,6.4851,6.4675,6.4763,396800.0
2012-03-27 15:50:00,7.36,7.39,7.36,7.38,1121600.0,6.4763,6.5027,6.4763,6.4939,1121600.0
2012-03-28 09:30:00,7.39,7.4,7.33,7.4,268000.0,6.5027,6.5115,6.4499,6.5115,268000.0
2012-03-28 09:40:00,7.4,7.41,7.39,7.39,453600.0,6.5115,6.5203,6.5027,6.5027,453600.0
2012-03-28 09:50:00,7.39,7.4,7.38,7.39,143200.0,6.5027,6.5115,6.4939,6.5027,143200.0
2012-03-28 10:00:00,7.38,7.4,7.38,7.38,135200.0,6.4939,6.5115,6.4939,6.4939,135200.0
2012-03-28 10:10:00,7.38,7.39,7.37,7.37,167200.0,6.4939,6.5027,6.4851,6.4851,167200.0
2012-03-28 10:20:00,7.37,7.37,7.35,7.36,116000.0,6.4851,6.4851,6.4675,6.4763,116000.0
2012-03-28 10:30:00,7.36,7.36,7.33,7.35,117600.0,6.4763,6.4763,6.4499,6.4675,117600.0
2012-03-28 10:40:00,7.34,7.35,7.31,7.32,146400.0,6.4587,6.4675,6.4323,6.4411,146400.0
2012-03-28 10:50:00,7.32,7.33,7.32,7.33,70400.0,6.4411,6.4499,6.4411,6.4499,70400.0
2012-03-28 11:00:00,7.33,7.33,7.32,7.33,73600.0,6.4499,6.4499,6.4411,6.4499,73600.0
2012-03-28 11:10:00,7.33,7.33,7.32,7.32,112000.0,6.4499,6.4499,6.4411,6.4411,112000.0
2012-03-28 11:20:00,7.32,7.32,7.31,7.31,60000.0,6.4411,6.4411,6.4323,6.4323,60000.0
2012-03-28 11:30:00,7.31,7.32,7.3,7.31,57600.0,6.4323,6.4411,6.4235,6.4323,57600.0
2012-03-28 11:40:00,7.31,7.31,7.31,7.31,160000.0,6.4323,6.4323,6.4323,6.4323,160000.0
2012-03-28 11:50:00,7.31,7.31,7.28,7.31,338400.0,6.4323,6.4323,6.4059,6.4323,338400.0
2012-03-28 12:00:00,7.31,7.31,7.3,7.31,212000.0,6.4323,6.4323,6.4235,6.4323,212000.0
2012-03-28 12:10:00,7.31,7.32,7.3,7.31,89600.0,6.4323,6.4411,6.4235,6.4323,89600.0
2012-03-28 12:20:00,7.31,7.31,7.3,7.31,64000.0,6.4323,6.4323,6.4235,6.4323,64000.0
2012-03-28 12:30:00,7.31,7.31,7.28,7.28,116800.0,6.4323,6.4323,6.4059,6.4059,116800.0
2012-03-28 12:40:00,7.29,7.3,7.29,7.3,72000.0,6.4147,6.4235,6.4147,6.4235,72000.0
2012-03-28 12:50:00,7.29,7.29,7.28,7.29,69600.0,6.4147,6.4147,6.4059,6.4147,69600.0
2012-03-28 13:00:00,7.29,7.29,7.29,7.29,48000.0,6.4147,6.4147,6.4147,6.4147,48000.0
2012-03-28 13:10:00,7.29,7.29,7.27,7.28,64000.0,6.4147,6.4147,6.3971,6.4059,64000.0
2012-03-28 13:20:00,7.28,7.28,7.27,7.28,52000.0,6.4059,6.4059,6.3971,6.4059,52000.0
2012-03-28 13:30:00,7.28,7.28,7.27,7.28,208000.0,6.4059,6.4059,6.3971,6.4059,208000.0
2012-03-28 13:40:00,7.28,7.29,7.28,7.28,94400.0,6.4059,6.4147,6.4059,6.4059,94400.0
2012-03-28 13:50:00,7.29,7.29,7.27,7.28,189600.0,6.4147,6.4147,6.3971,6.4059,189600.0
2012-03-28 14:00:00,7.28,7.28,7.26,7.26,124800.0,6.4059,6.4059,6.3883,6.3883,124800.0
2012-03-28 14:10:00,7.25,7.26,7.25,7.26,228800.0,6.3795,6.3883,6.3795,6.3883,228800.0
2012-03-28 14:20:00,7.26,7.28,7.26,7.28,136800.0,6.3883,6.4059,6.3883,6.4059,136800.0
2012-03-28 14:30:00,7.28,7.3,7.28,7.3,150400.0,6.4059,6.4235,6.4059,6.4235,150400.0
2012-03-28 14:40:00,7.3,7.31,7.3,7.31,130400.0,6.4235,6.4323,6.4235,6.4323,130400.0
2012-03-28 14:50:00,7.31,7.32,7.31,7.32,112800.0,6.4323,6.4411,6.4323,6.4411,112800.0
2012-03-28 15:00:00,7.32,7.33,7.31,7.31,115200.0,6.4411,6.4499,6.4323,6.4323,115200.0
2012-03-28 15:10:00,7.31,7.31,7.3,7.3,134400.0,6.4323,6.4323,6.4235,6.4235,134400.0
2012-03-28 15:20:00,7.3,7.31,7.29,7.3,122400.0,6.4235,6.4323,6.4147,6.4235,122400.0
2012-03-28 15:30:00,7.3,7.31,7.29,7.3,166400.0,6.4235,6.4323,6.4147,6.4235,166400.0
2012-03-28 15:40:00,7.3,7.33,7.3,7.32,280800.0,6.4235,6.4499,6.4235,6.4411,280800.0
2012-03-28 15:50:00,7.32,7.34,7.32,7.33,363200.0,6.4411,6.4587,6.4411,6.4499,363200.0
2012-03-29 09:30:00,7.27,7.28,7.25,7.25,169600.0,6.3971,6.4059,6.3795,6.3795,169600.0
2012-03-29 09:40:00,7.25,7.28,7.24,7.28,68000.0,6.3795,6.4059,6.3707,6.4059,68000.0
2012-03-29 09:50:00,7.27,7.29,7.25,7.25,111200.0,6.3971,6.4147,6.3795,6.3795,111200.0
2012-03-29 10:00:00,7.25,7.29,7.25,7.28,91200.0,6.3795,6.4147,6.3795,6.4059,91200.0
2012-03-29 10:10:00,7.28,7.28,7.24,7.24,93600.0,6.4059,6.4059,6.3707,6.3707,93600.0
2012-03-29 10:20:00,7.25,7.26,7.24,7.24,60000.0,6.3795,6.3883,6.3707,6.3707,60000.0
2012-03-29 10:30:00,7.24,7.25,7.24,7.24,43200.0,6.3707,6.3795,6.3707,6.3707,43200.0
2012-03-29 10:40:00,7.24,7.25,7.24,7.24,38400.0,6.3707,6.3795,6.3707,6.3707,38400.0
2012-03-29 10:50:00,7.25,7.26,7.24,7.26,36800.0,6.3795,6.3883,6.3707,6.3883,36800.0
2012-03-29 11:00:00,7.26,7.27,7.26,7.27,45600.0,6.3883,6.3971,6.3883,6.3971,45600.0
2012-03-29 11:10:00,7.27,7.28,7.26,7.27,113600.0,6.3971,6.4059,6.3883,6.3971,113600.0
2012-03-29 11:20:00,7.27,7.28,7.26,7.27,74400.0,6.3971,6.4059,6.3883,6.3971,74400.0
2012-03-29 11:30:00,7.26,7.28,7.26,7.26,168800.0,6.3883,6.4059,6.3883,6.3883,168800.0
2012-03-29 11:40:00,7.27,7.28,7.26,7.28,68800.0,6.3971,6.4059,6.3883,6.4059,68800.0
2012-03-29 11:50:00,7.27,7.27,7.26,7.27,80800.0,6.3971,6.3971,6.3883,6.3971,80800.0
2012-03-29 12:00:00,7.27,7.28,7.27,7.27,44800.0,6.3971,6.4059,6.3971,6.3971,44800.0
2012-03-29 12:10:00,7.27,7.27,7.26,7.27,86400.0,6.3971,6.3971,6.3883,6.3971,86400.0
2012-03-29 12:20:00,7.27,7.28,7.27,7.28,117600.0,6.3971,6.4059,6.3971,6.4059,117600.0
2012-03-29 12:30:00,7.28,7.3,7.27,7.29,172800.0,6.4059,6.4235,6.3971,6.4147,172800.0
2012-03-29 12:40:00,7.29,7.3,7.29,7.29,35200.0,6.4147,6.4235,6.4147,6.4147,35200.0
2012-03-29 12:50:00,7.29,7.31,7.29,7.3,55200.0,6.4147,6.4323,6.4147,6.4235,55200.0
2012-03-29 13:00:00,7.3,7.3,7.29,7.29,56000.0,6.4235,6.4235,6.4147,6.4147,56000.0
2012-03-29 13:10:00,7.29,7.29,7.28,7.28,46400.0,6.4147,6.4147,6.4059,6.4059,46400.0
2012-03-29 13:20:00,7.28,7.3,7.28,7.29,60000.0,6.4059,6.4235,6.4059,6.4147,60000.0
2012-03-29 13:30:00,7.29,7.3,7.28,7.3,76800.0,6.4147,6.4235,6.4059,6.4235,76800.0
2012-03-29 13:40:00,7.3,7.3,7.28,7.28,43200.0,6.4235,6.4235,6.4059,6.4059,43200.0
2012-03-29 13:50:00,7.28,7.29,7.28,7.29,72800.0,6.4059,6.4147,6.4059,6.4147,72800.0
2012-03-29 14:00:00,7.29,7.3,7.28,7.3,74400.0,6.4147,6.4235,6.4059,6.4235,74400.0
2012-03-29 14:10:00,7.3,7.31,7.3,7.31,284800.0,6.4235,6.4323,6.4235,6.4323,284800.0
2012-03-29 14:20:00,7.31,7.32,7.31,7.32,60800.0,6.4323,6.4411,6.4323,6.4411,60800.0
2012-03-29 14:30:00,7.32,7.32,7.31,7.31,101600.0,6.4411,6.4411,6.4323,6.4323,101600.0
2012-03-29 14:40:00,7.31,7.32,7.31,7.32,71200.0,6.4323,6.4411,6.4323,6.4411,71200.0
2012-03-29 14:50:00,7.32,7.34,7.32,7.33,214400.0,6.4411,6.4587,6.4411,6.4499,214400.0
2012-03-29 15:00:00,7.33,7.35,7.33,7.35,416000.0,6.4499,6.4675,6.4499,6.4675,416000.0
2012-03-29 15:10:00,7.35,7.38,7.35,7.38,479200.0,6.4675,6.4939,6.4675,6.4939,479200.0
2012-03-29 15:20:00,7.38,7.39,7.36,7.37,423200.0,6.4939,6.5027,6.4763,6.4851,423200.0
2012-03-29 15:30:00,7.37,7.39,7.37,7.37,410400.0,6.4851,6.5027,6.4851,6.4851,410400.0
2012-03-29 15:40:00,7.37,7.39,7.37,7.38,533600.0,6.4851,6.5027,6.4851,6.4939,533600.0
2012-03-29 15:50:00,7.38,7.4,7.38,7.38,801600.0,6.4939,6.5115,6.4939,6.4939,801600.0
2012-03-30 09:30:00,7.41,7.43,7.39,7.4,133600.0,6.5203,6.5379,6.5027,6.5115,133600.0
2012-03-30 09:40:00,7.4,7.44,7.39,7.42,227200.0,6.5115,6.5467,6.5027,6.5291,227200.0
2012-03-30 09:50:00,7.43,7.44,7.42,7.43,236000.0,6.5379,6.5467,6.5291,6.5379,236000.0
2012-03-30 10:00:00,7.43,7.43,7.41,7.42,290400.0,6.5379,6.5379,6.5203,6.5291,290400.0
2012-03-30 10:10:00,7.42,7.43,7.41,7.42,217600.0,6.5291,6.5379,6.5203,6.5291,217600.0
2012-03-30 10:20:00,7.42,7.43,7.41,7.43,209600.0,6.5291,6.5379,6.5203,6.5379,209600.0
2012-03-30 10:30:00,7.43,7.43,7.42,7.42,174400.0,6.5379,6.5379,6.5291,6.5291,174400.0
2012-03-30 10:40:00,7.42,7.43,7.42,7.42,115200.0,6.5291,6.5379,6.5291,6.5291,115200.0
2012-03-30 10:50:00,7.42,7.42,7.42,7.42,72000.0,6.5291,6.5291,6.5291,6.5291,72000.0
2012-03-30 11:00:00,7.42,7.43,7.42,7.43,160000.0,6.5291,6.5379,6.5291,6.5379,160000.0
2012-03-30 11:10:00,7.43,7.47,7.43,7.47,244800.0,6.5379,6.5731,6.5379,6.5731,244800.0
2012-03-30 11:20:00,7.47,7.48,7.47,7.47,164000.0,6.5731,6.5819,6.5731,6.5731,164000.0
2012-03-30 11:30:00,7.47,7.47,7.46,7.46,94400.0,6.5731,6.5731,6.5643,6.5643,94400.0
2012-03-30 11:40:00,7.46,7.48,7.46,7.47,167200.0,6.5643,6.5819,6.5643,6.5731,167200.0
2012-03-30 11:50:00,7.47,7.48,7.47,7.48,145600.0,6.5731,6.5819,6.5731,6.5819,145600.0
2012-03-30 12:00:00,7.48,7.49,7.47,7.49,185600.0,6.5819,6.5907,6.5731,6.5907,185600.0
2012-03-30 12:10:00,7.49,7.49,7.46,7.47,120000.0,6.5907,6.5907,6.5643,6.5731,120000.0
2012-03-30 12:20:00,7.47,7.47,7.46,7.47,74400.0,6.5731,6.5731,6.5643,6.5731,74400.0
2012-03-30 12:30:00,7.47,7.49,7.46,7.49,145600.0,6.5731,6.5907,6.5643,6.5907,145600.0
2012-03-30 12:40:00,7.49,7.49,7.48,7.48,88800.0,6.5907,6.5907,6.5819,6.5819,88800.0
2012-03-30 12:50:00,7.48,7.48,7.47,7.47,140800.0,6.5819,6.5819,6.5731,6.5731,140800.0
2012-03-30 13:00:00,7.47,7.47,7.46,7.47,67200.0,6.5731,6.5731,6.5643,6.5731,67200.0
2012-03-30 13:10:00,7.47,7.47,7.46,7.47,62400.0,6.5731,6.5731,6.5643,6.5731,62400.0
2012-03-30 13:20:00,7.47,7.47,7.46,7.46,57600.0,6.5731,6.5731,6.5643,6.5643,57600.0
2012-03-30 13:30:00,7.46,7.48,7.46,7.48,112000.0,6.5643,6.5819,6.5643,6.5819,112000.0
2012-03-30 13:40:00,7.48,7.48,7.46,7.46,61600.0,6.5819,6.5819,6.5643,6.5643,61600.0
2012-03-30 13:50:00,7.47,7.5,7.47,7.49,216800.0,6.5731,6.5995,6.5731,6.5907,216800.0
2012-03-30 14:00:00,7.49,7.5,7.48,7.49,193600.0,6.5907,6.5995,6.5819,6.5907,193600.0
2012-03-30 14:10:00,7.49,7.49,7.49,7.49,61600.0,6.5907,6.5907,6.5907,6.5907,61600.0
2012-03-30 14:20:00,7.49,7.49,7.48,7.48,48800.0,6.5907,6.5907,6.5819,6.5819,48800.0
2012-03-30 14:30:00,7.48,7.52,7.48,7.51,534400.0,6.5819,6.6171,6.5819,6.6083,534400.0
2012-03-30 14:40:00,7.51,7.51,7.5,7.51,84800.0,6.6083,6.6083,6.5995,6.6083,84800.0
2012-03-30 14:50:00,7.51,7.51,7.48,7.48,98400.0,6.6083,6.6083,6.5819,6.5819,98400.0
2012-03-30 15:00:00,7.49,7.5,7.48,7.5,183200.0,6.5907,6.5995,6.5819,6.5995,183200.0
2012-03-30 15:10:00,7.49,7.51,7.49,7.51,172800.0,6.5907,6.6083,6.5907,6.6083,172800.0
2012-03-30 15:20:00,7.5,7.51,7.48,7.48,156000.0,6.5995,6.6083,6.5819,6.5819,156000.0
2012-03-30 15:30:00,7.48,7.48,7.47,7.47,219200.0,6.5819,6.5819,6.5731,6.5731,219200.0
2012-03-30 15:40:00,7.47,7.48,7.47,7.47,461600.0,6.5731,6.5819,6.5731,6.5731,461600.0
2012-03-30 15:50:00,7.47,7.49,7.47,7.47,871200.0,6.5731,6.5907,6.5731,6.5731,871200.0
2012-04-02 09:30:00,7.48,7.52,7.48,7.5,508000.0,6.5819,6.6171,6.5819,6.5995,508000.0
2012-04-02 09:40:00,7.5,7.53,7.5,7.51,199200.0,6.5995,6.6259,6.5995,6.6083,199200.0
2012-04-02 09:50:00,7.51,7.53,7.5,7.5,332000.0,6.6083,6.6259,6.5995,6.5995,332000.0
2012-04-02 10:00:00,7.5,7.52,7.5,7.52,190400.0,6.5995,6.6171,6.5995,6.6171,190400.0
2012-04-02 10:10:00,7.52,7.56,7.51,7.56,261600.0,6.6171,6.6523,6.6083,6.6523,261600.0
2012-04-02 10:20:00,7.56,7.57,7.55,7.56,284000.0,6.6523,6.6611,6.6435,6.6523,284000.0
2012-04-02 10:30:00,7.56,7.57,7.52,7.53,192800.0,6.6523,6.6611,6.6171,6.6259,192800.0
2012-04-02 10:40:00,7.53,7.55,7.52,7.55,228000.0,6.6259,6.6435,6.6171,6.6435,228000.0
2012-04-02 10:50:00,7.55,7.55,7.52,7.53,165600.0,6.6435,6.6435,6.6171,6.6259,165600.0
2012-04-02 11:00:00,7.53,7.54,7.51,7.53,94400.0,6.6259,6.6347,6.6083,6.6259,94400.0
2012-04-02 11:10:00,7.53,7.55,7.53,7.55,73600.0,6.6259,6.6435,6.6259,6.6435,73600.0
2012-04-02 11:20:00,7.55,7.56,7.54,7.55,104000.0,6.6435,6.6523,6.6347,6.6435,104000.0
2012-04-02 11:30:00,7.55,7.56,7.54,7.54,112000.0,6.6435,6.6523,6.6347,6.6347,112000.0
2012-04-02 11:40:00,7.54,7.57,7.54,7.56,195200.0,6.6347,6.6611,6.6347,6.6523,195200.0
2012-04-02 11:50:00,7.56,7.56,7.55,7.56,52800.0,6.6523,6.6523,6.6435,6.6523,52800.0
2012-04-02 12:00:00,7.56,7.59,7.56,7.59,232800.0,6.6523,6.6787,6.6523,6.6787,232800.0
2012-04-02 12:10:00,7.59,7.61,7.59,7.61,252000.0,6.6787,6.6963,6.6787,6.6963,252000.0
2012-04-02 12:20:00,7.6,7.65,7.6,7.64,504800.0,6.6875,6.7315,6.6875,6.7227,504800.0
2012-04-02 12:30:00,7.64,7.66,7.64,7.65,320000.0,6.7227,6.7403,6.7227,6.7315,320000.0
2012-04-02 12:40:00,7.66,7.66,7.64,7.64,110400.0,6.7403,6.7403,6.7227,6.7227,110400.0
2012-04-02 12:50:00,7.64,7.65,7.63,7.63,164800.0,6.7227,6.7315,6.7139,6.7139,164800.0
2012-04-02 13:00:00,7.63,7.63,7.62,7.63,152000.0,6.7139,6.7139,6.7051,6.7139,152000.0
2012-04-02 13:10:00,7.63,7.64,7.63,7.64,138400.0,6.7139,6.7227,6.7139,6.7227,138400.0
2012-04-02 13:20:00,7.64,7.66,7.64,7.66,247200.0,6.7227,6.7403,6.7227,6.7403,247200.0
2012-04-02 13:30:00,7.66,7.69,7.66,7.68,524800.0,6.7403,6.7667,6.7403,6.7579,524800.0
2012-04-02 13:40:00,7.68,7.69,7.67,7.67,163200.0,6.7579,6.7667,6.7491,6.7491,163200.0
2012-04-02 13:50:00,7.67,7.69,7.67,7.69,140000.0,6.7491,6.7667,6.7491,6.7667,140000.0
2012-04-02 14:00:00,7.69,7.71,7.68,7.69,337600.0,6.7667,6.7843,6.7579,6.7667,337600.0
2012-04-02 14:10:00,7.68,7.69,7.67,7.68,222400.0,6.7579,6.7667,6.7491,6.7579,222400.0
2012-04-02 14:20:00,7.67,7.67,7.65,7.65,112800.0,6.7491,6.7491,6.7315,6.7315,112800.0
2012-04-02 14:30:00,7.65,7.67,7.65,7.67,212000.0,6.7315,6.7491,6.7315,6.7491,212000.0
2012-04-02 14:40:00,7.66,7.67,7.65,7.66,528800.0,6.7403,6.7491,6.7315,6.7403,528800.0
2012-04-02 14:50:00,7.66,7.7,7.65,7.67,487200.0,6.7403,6.7755,6.7315,6.7491,487200.0
2012-04-02 15:00:00,7.68,7.68,7.67,7.67,96800.0,6.7579,6.7579,6.7491,6.7491,96800.0
2012-04-02 15:10:00,7.67,7.68,7.67,7.68,201600.0,6.7491,6.7579,6.7491,6.7579,201600.0
2012-04-02 15:20:00,7.68,7.7,7.68,7.69,276000.0,6.7579,6.7755,6.7579,6.7667,276000.0
2012-04-02 15:30:00,7.69,7.7,7.66,7.66,309600.0,6.7667,6.7755,6.7403,6.7403,309600.0
2012-04-02 15:40:00,7.66,7.67,7.65,7.65,510400.0,6.7403,6.7491,6.7315,6.7315,510400.0
2012-04-02 15:50:00,7.65,7.67,7.65,7.67,952800.0,6.7315,6.7491,6.7315,6.7491,952800.0
2012-04-03 09:30:00,7.64,7.68,7.64,7.67,141600.0,6.7227,6.7579,6.7227,6.7491,141600.0
2012-04-03 09:40:00,7.68,7.69,7.66,7.68,157600.0,6.7579,6.7667,6.7403,6.7579,157600.0
2012-04-03 09:50:00,7.69,7.73,7.69,7.72,259200.0,6.7667,6.8019,6.7667,6.7931,259200.0
2012-04-03 10:00:00,7.72,7.73,7.69,7.7,205600.0,6.7931,6.8019,6.7667,6.7755,205600.0
2012-04-03 10:10:00,7.7,7.7,7.65,7.65,87200.0,6.7755,6.7755,6.7315,6.7315,87200.0
2012-04-03 10:20:00,7.66,7.68,7.65,7.68,61600.0,6.7403,6.7579,6.7315,6.7579,61600.0
2012-04-03 10:30:00,7.67,7.68,7.66,7.67,104800.0,6.7491,6.7579,6.7403,6.7491,104800.0
2012-04-03 10:40:00,7.67,7.68,7.66,7.66,104800.0,6.7491,6.7579,6.7403,6.7403,104800.0
2012-04-03 10:50:00,7.66,7.68,7.66,7.68,67200.0,6.7403,6.7579,6.7403,6.7579,67200.0
2012-04-03 11:00:00,7.68,7.68,7.66,7.66,66400.0,6.7579,6.7579,6.7403,6.7403,66400.0
2012-04-03 11:10:00,7.66,7.67,7.65,7.66,51200.0,6.7403,6.7491,6.7315,6.7403,51200.0
2012-04-03 11:20:00,7.66,7.66,7.65,7.65,47200.0,6.7403,6.7403,6.7315,6.7315,47200.0
2012-04-03 11:30:00,7.65,7.65,7.63,7.64,60000.0,6.7315,6.7315,6.7139,6.7227,60000.0
2012-04-03 11:40:00,7.64,7.65,7.64,7.65,56000.0,6.7227,6.7315,6.7227,6.7315,56000.0
2012-04-03 11:50:00,7.65,7.65,7.64,7.65,46400.0,6.7315,6.7315,6.7227,6.7315,46400.0
2012-04-03 12:00:00,7.65,7.65,7.61,7.62,59200.0,6.7315,6.7315,6.6963,6.7051,59200.0
2012-04-03 12:10:00,7.61,7.63,7.6,7.62,92800.0,6.6963,6.7139,6.6875,6.7051,92800.0
2012-04-03 12:20:00,7.62,7.63,7.61,7.63,48800.0,6.7051,6.7139,6.6963,6.7139,48800.0
2012-04-03 12:30:00,7.63,7.63,7.61,7.62,56000.0,6.7139,6.7139,6.6963,6.7051,56000.0
2012-04-03 12:40:00,7.62,7.63,7.62,7.63,43200.0,6.7051,6.7139,6.7051,6.7139,43200.0
2012-04-03 12:50:00,7.62,7.63,7.62,7.63,66400.0,6.7051,6.7139,6.7051,6.7139,66400.0
2012-04-03 13:00:00,7.62,7.63,7.62,7.62,152000.0,6.7051,6.7139,6.7051,6.7051,152000.0
2012-04-03 13:10:00,7.62,7.63,7.62,7.63,39200.0,6.7051,6.7139,6.7051,6.7139,39200.0
2012-04-03 13:20:00,7.62,7.63,7.61,7.62,64800.0,6.7051,6.7139,6.6963,6.7051,64800.0
2012-04-03 13:30:00,7.62,7.62,7.61,7.61,74400.0,6.7051,6.7051,6.6963,6.6963,74400.0
2012-04-03 13:40:00,7.61,7.61,7.6,7.61,52800.0,6.6963,6.6963,6.6875,6.6963,52800.0
2012-04-03 13:50:00,7.61,7.62,7.61,7.62,110400.0,6.6963,6.7051,6.6963,6.7051,110400.0
2012-04-03 14:00:00,7.61,7.61,7.57,7.58,260800.0,6.6963,6.6963,6.6611,6.6699,260800.0
2012-04-03 14:10:00,7.58,7.58,7.56,7.58,172000.0,6.6699,6.6699,6.6523,6.6699,172000.0
2012-04-03 14:20:00,7.58,7.58,7.57,7.57,60000.0,6.6699,6.6699,6.6611,6.6611,60000.0
2012-04-03 14:30:00,7.57,7.57,7.55,7.55,149600.0,6.6611,6.6611,6.6435,6.6435,149600.0
2012-04-03 14:40:00,7.55,7.56,7.55,7.55,151200.0,6.6435,6.6523,6.6435,6.6435,151200.0
2012-04-03 14:50:00,7.56,7.57,7.55,7.56,134400.0,6.6523,6.6611,6.6435,6.6523,134400.0
2012-04-03 15:00:00,7.56,7.57,7.56,7.57,197600.0,6.6523,6.6611,6.6523,6.6611,197600.0
2012-04-03 15:10:00,7.57,7.59,7.57,7.58,123200.0,6.6611,6.6787,6.6611,6.6699,123200.0
2012-04-03 15:20:00,7.58,7.58,7.56,7.56,177600.0,6.6699,6.6699,6.6523,6.6523,177600.0
2012-04-03 15:30:00,7.56,7.59,7.56,7.58,268000.0,6.6523,6.6787,6.6523,6.6699,268000.0
2012-04-03 15:40:00,7.58,7.6,7.57,7.6,282400.0,6.6699,6.6875,6.6611,6.6875,282400.0
2012-04-03 15:50:00,7.6,7.6,7.59,7.59,632000.0,6.6875,6.6875,6.6787,6.6787,632000.0
2012-04-04 09:30:00,7.5,7.54,7.47,7.52,148000.0,6.5995,6.6347,6.5731,6.6171,148000.0
2012-04-04 09:40:00,7.51,7.52,7.51,7.52,76000.0,6.6083,6.6171,6.6083,6.6171,76000.0
2012-04-04 09:50:00,7.51,7.52,7.51,7.52,85600.0,6.6083,6.6171,6.6083,6.6171,85600.0
2012-04-04 10:00:00,7.52,7.52,7.49,7.5,48000.0,6.6171,6.6171,6.5907,6.5995,48000.0
2012-04-04 10:10:00,7.49,7.49,7.48,7.49,40800.0,6.5907,6.5907,6.5819,6.5907,40800.0
2012-04-04 10:20:00,7.48,7.49,7.47,7.48,36000.0,6.5819,6.5907,6.5731,6.5819,36000.0
2012-04-04 10:30:00,7.48,7.48,7.46,7.46,131200.0,6.5819,6.5819,6.5643,6.5643,131200.0
2012-04-04 10:40:00,7.46,7.46,7.44,7.45,46400.0,6.5643,6.5643,6.5467,6.5555,46400.0
2012-04-04 10:50:00,7.44,7.44,7.43,7.43,60800.0,6.5467,6.5467,6.5379,6.5379,60800.0
2012-04-04 11:00:00,7.44,7.46,7.44,7.46,91200.0,6.5467,6.5643,6.5467,6.5643,91200.0
2012-04-04 11:10:00,7.46,7.46,7.44,7.44,91200.0,6.5643,6.5643,6.5467,6.5467,91200.0
2012-04-04 11:20:00,7.44,7.45,7.43,7.44,65600.0,6.5467,6.5555,6.5379,6.5467,65600.0
2012-04-04 11:30:00,7.44,7.45,7.43,7.45,107200.0,6.5467,6.5555,6.5379,6.5555,107200.0
2012-04-04 11:40:00,7.45,7.45,7.43,7.44,70400.0,6.5555,6.5555,6.5379,6.5467,70400.0
2012-04-04 11:50:00,7.44,7.44,7.43,7.43,56800.0,6.5467,6.5467,6.5379,6.5379,56800.0
2012-04-04 12:00:00,7.43,7.44,7.43,7.43,47200.0,6.5379,6.5467,6.5379,6.5379,47200.0
2012-04-04 12:10:00,7.43,7.44,7.43,7.43,92000.0,6.5379,6.5467,6.5379,6.5379,92000.0
2012-04-04 12:20:00,7.43,7.44,7.43,7.43,180000.0,6.5379,6.5467,6.5379,6.5379,180000.0
2012-04-04 12:30:00,7.43,7.43,7.43,7.43,220000.0,6.5379,6.5379,6.5379,6.5379,220000.0
2012-04-04 12:40:00,7.43,7.44,7.43,7.43,103200.0,6.5379,6.5467,6.5379,6.5379,103200.0
2012-04-04 12:50:00,7.43,7.43,7.43,7.43,83200.0,6.5379,6.5379,6.5379,6.5379,83200.0
2012-04-04 13:00:00,7.43,7.43,7.42,7.42,51200.0,6.5379,6.5379,6.5291,6.5291,51200.0
2012-04-04 13:10:00,7.42,7.42,7.41,7.42,88000.0,6.5291,6.5291,6.5203,6.5291,88000.0
2012-04-04 13:20:00,7.42,7.42,7.41,7.42,114400.0,6.5291,6.5291,6.5203,6.5291,114400.0
2012-04-04 13:30:00,7.42,7.43,7.41,7.42,131200.0,6.5291,6.5379,6.5203,6.5291,131200.0
2012-04-04 13:40:00,7.42,7.44,7.42,7.44,132000.0,6.5291,6.5467,6.5291,6.5467,132000.0
2012-04-04 13:50:00,7.44,7.45,7.43,7.44,110400.0,6.5467,6.5555,6.5379,6.5467,110400.0
2012-04-04 14:00:00,7.44,7.44,7.43,7.44,78400.0,6.5467,6.5467,6.5379,6.5467,78400.0
2012-04-04 14:10:00,7.43,7.44,7.43,7.44,120000.0,6.5379,6.5467,6.5379,6.5467,120000.0
2012-04-04 14:20:00,7.43,7.43,7.43,7.43,80800.0,6.5379,6.5379,6.5379,6.5379,80800.0
2012-04-04 14:30:00,7.43,7.44,7.43,7.44,228000.0,6.5379,6.5467,6.5379,6.5467,228000.0
2012-04-04 14:40:00,7.44,7.44,7.43,7.43,170400.0,6.5467,6.5467,6.5379,6.5379,170400.0
2012-04-04 14:50:00,7.43,7.44,7.43,7.43,84800.0,6.5379,6.5467,6.5379,6.5379,84800.0
2012-04-04 15:00:00,7.43,7.44,7.43,7.44,252000.0,6.5379,6.5467,6.5379,6.5467,252000.0
2012-04-04 15:10:00,7.44,7.45,7.43,7.45,265600.0,6.5467,6.5555,6.5379,6.5555,265600.0
2012-04-04 15:20:00,7.44,7.45,7.44,7.45,133600.0,6.5467,6.5555,6.5467,6.5555,133600.0
2012-04-04 15:30:00,7.45,7.47,7.45,7.47,376800.0,6.5555,6.5731,6.5555,6.5731,376800.0
2012-04-04 15:40:00,7.47,7.47,7.46,7.46,628000.0,6.5731,6.5731,6.5643,6.5643,628000.0
2012-04-04 15:50:00,7.46,7.47,7.45,7.46,635200.0,6.5643,6.5731,6.5555,6.5643,635200.0
2012-04-05 09:30:00,7.42,7.43,7.41,7.42,72000.0,6.5291,6.5379,6.5203,6.5291,72000.0
2012-04-05 09:40:00,7.42,7.44,7.42,7.44,80000.0,6.5291,6.5467,6.5291,6.5467,80000.0
2012-04-05 09:50:00,7.44,7.44,7.42,7.42,69600.0,6.5467,6.5467,6.5291,6.5291,69600.0
2012-04-05 10:00:00,7.43,7.44,7.42,7.43,106400.0,6.5379,6.5467,6.5291,6.5379,106400.0
2012-04-05 10:10:00,7.43,7.43,7.42,7.42,46400.0,6.5379,6.5379,6.5291,6.5291,46400.0
2012-04-05 10:20:00,7.42,7.43,7.42,7.42,27200.0,6.5291,6.5379,6.5291,6.5291,27200.0
2012-04-05 10:30:00,7.42,7.43,7.42,7.43,40800.0,6.5291,6.5379,6.5291,6.5379,40800.0
2012-04-05 10:40:00,7.43,7.44,7.43,7.44,37600.0,6.5379,6.5467,6.5379,6.5467,37600.0
2012-04-05 10:50:00,7.44,7.44,7.43,7.43,69600.0,6.5467,6.5467,6.5379,6.5379,69600.0
2012-04-05 11:00:00,7.43,7.43,7.42,7.43,68800.0,6.5379,6.5379,6.5291,6.5379,68800.0
2012-04-05 11:10:00,7.43,7.43,7.42,7.42,76000.0,6.5379,6.5379,6.5291,6.5291,76000.0
2012-04-05 11:20:00,7.42,7.42,7.41,7.42,32000.0,6.5291,6.5291,6.5203,6.5291,32000.0
2012-04-05 11:30:00,7.42,7.43,7.41,7.42,69600.0,6.5291,6.5379,6.5203,6.5291,69600.0
2012-04-05 11:40:00,7.42,7.43,7.42,7.42,32000.0,6.5291,6.5379,6.5291,6.5291,32000.0
2012-04-05 11:50:00,7.42,7.42,7.4,7.42,56800.0,6.5291,6.5291,6.5115,6.5291,56800.0
2012-04-05 12:00:00,7.42,7.43,7.42,7.43,25600.0,6.5291,6.5379,6.5291,6.5379,25600.0
2012-04-05 12:10:00,7.43,7.43,7.42,7.43,30400.0,6.5379,6.5379,6.5291,6.5379,30400.0
2012-04-05 12:20:00,7.43,7.43,7.42,7.43,64800.0,6.5379,6.5379,6.5291,6.5379,64800.0
2012-04-05 12:30:00,7.42,7.43,7.42,7.42,48000.0,6.5291,6.5379,6.5291,6.5291,48000.0
2012-04-05 12:40:00,7.42,7.42,7.42,7.42,19200.0,6.5291,6.5291,6.5291,6.5291,19200.0
2012-04-05 12:50:00,7.42,7.43,7.42,7.43,23200.0,6.5291,6.5379,6.5291,6.5379,23200.0
2012-04-05 13:00:00,7.43,7.43,7.42,7.42,46400.0,6.5379,6.5379,6.5291,6.5291,46400.0
2012-04-05 13:10:00,7.42,7.42,7.42,7.42,48000.0,6.5291,6.5291,6.5291,6.5291,48000.0
2012-04-05 13:20:00,7.42,7.42,7.41,7.42,24000.0,6.5291,6.5291,6.5203,6.5291,24000.0
2012-04-05 13:30:00,7.42,7.42,7.42,7.42,40800.0,6.5291,6.5291,6.5291,6.5291,40800.0
2012-04-05 13:40:00,7.42,7.42,7.4,7.4,46400.0,6.5291,6.5291,6.5115,6.5115,46400.0
2012-04-05 13:50:00,7.4,7.41,7.4,7.4,45600.0,6.5115,6.5203,6.5115,6.5115,45600.0
2012-04-05 14:00:00,7.4,7.41,7.4,7.41,40000.0,6.5115,6.5203,6.5115,6.5203,40000.0
2012-04-05 14:10:00,7.41,7.42,7.4,7.42,73600.0,6.5203,6.5291,6.5115,6.5291,73600.0
2012-04-05 14:20:00,7.42,7.42,7.41,7.42,29600.0,6.5291,6.5291,6.5203,6.5291,29600.0
2012-04-05 14:30:00,7.42,7.42,7.41,7.41,54400.0,6.5291,6.5291,6.5203,6.5203,54400.0
2012-04-05 14:40:00,7.41,7.41,7.41,7.41,31200.0,6.5203,6.5203,6.5203,6.5203,31200.0
2012-04-05 14:50:00,7.41,7.41,7.41,7.41,84000.0,6.5203,6.5203,6.5203,6.5203,84000.0
2012-04-05 15:00:00,7.41,7.42,7.41,7.42,96000.0,6.5203,6.5291,6.5203,6.5291,96000.0
2012-04-05 15:10:00,7.41,7.41,7.41,7.41,58400.0,6.5203,6.5203,6.5203,6.5203,58400.0
2012-04-05 15:20:00,7.41,7.42,7.41,7.41,135200.0,6.5203,6.5291,6.5203,6.5203,135200.0
2012-04-05 15:30:00,7.41,7.42,7.41,7.41,122400.0,6.5203,6.5291,6.5203,6.5203,122400.0
2012-04-05 15:40:00,7.41,7.43,7.41,7.42,344000.0,6.5203,6.5379,6.5203,6.5291,344000.0
2012-04-05 15:50:00,7.42,7.43,7.42,7.42,747200.0,6.5291,6.5379,6.5291,6.5291,747200.0
2012-04-09 09:30:00,7.29,7.32,7.26,7.31,254400.0,6.4147,6.4411,6.3883,6.4323,254400.0
2012-04-09 09:40:00,7.32,7.32,7.29,7.29,241600.0,6.4411,6.4411,6.4147,6.4147,241600.0
2012-04-09 09:50:00,7.29,7.29,7.26,7.27,185600.0,6.4147,6.4147,6.3883,6.3971,185600.0
2012-04-09 10:00:00,7.27,7.29,7.27,7.28,142400.0,6.3971,6.4147,6.3971,6.4059,142400.0
2012-04-09 10:10:00,7.29,7.3,7.28,7.3,178400.0,6.4147,6.4235,6.4059,6.4235,178400.0
2012-04-09 10:20:00,7.3,7.31,7.29,7.3,186400.0,6.4235,6.4323,6.4147,6.4235,186400.0
2012-04-09 10:30:00,7.3,7.3,7.29,7.3,260800.0,6.4235,6.4235,6.4147,6.4235,260800.0
2012-04-09 10:40:00,7.3,7.32,7.3,7.32,56800.0,6.4235,6.4411,6.4235,6.4411,56800.0
2012-04-09 10:50:00,7.32,7.32,7.31,7.31,92800.0,6.4411,6.4411,6.4323,6.4323,92800.0
2012-04-09 11:00:00,7.31,7.31,7.3,7.3,90400.0,6.4323,6.4323,6.4235,6.4235,90400.0
2012-04-09 11:10:00,7.3,7.3,7.28,7.3,114400.0,6.4235,6.4235,6.4059,6.4235,114400.0
2012-04-09 11:20:00,7.3,7.31,7.3,7.3,104000.0,6.4235,6.4323,6.4235,6.4235,104000.0
2012-04-09 11:30:00,7.3,7.31,7.29,7.3,78400.0,6.4235,6.4323,6.4147,6.4235,78400.0
2012-04-09 11:40:00,7.3,7.31,7.3,7.31,57600.0,6.4235,6.4323,6.4235,6.4323,57600.0
2012-04-09 11:50:00,7.31,7.31,7.31,7.31,33600.0,6.4323,6.4323,6.4323,6.4323,33600.0
2012-04-09 12:00:00,7.31,7.31,7.31,7.31,56000.0,6.4323,6.4323,6.4323,6.4323,56000.0
2012-04-09 12:10:00,7.31,7.32,7.31,7.31,86400.0,6.4323,6.4411,6.4323,6.4323,86400.0
2012-04-09 12:20:00,7.31,7.32,7.31,7.31,69600.0,6.4323,6.4411,6.4323,6.4323,69600.0
2012-04-09 12:30:00,7.32,7.32,7.3,7.32,684000.0,6.4411,6.4411,6.4235,6.4411,684000.0
2012-04-09 12:40:00,7.32,7.34,7.32,7.34,47200.0,6.4411,6.4587,6.4411,6.4587,47200.0
2012-04-09 12:50:00,7.34,7.34,7.33,7.34,44800.0,6.4587,6.4587,6.4499,6.4587,44800.0
2012-04-09 13:00:00,7.34,7.34,7.33,7.33,38400.0,6.4587,6.4587,6.4499,6.4499,38400.0
2012-04-09 13:10:00,7.33,7.33,7.31,7.31,36000.0,6.4499,6.4499,6.4323,6.4323,36000.0
2012-04-09 13:20:00,7.31,7.31,7.31,7.31,42400.0,6.4323,6.4323,6.4323,6.4323,42400.0
2012-04-09 13:30:00,7.31,7.32,7.31,7.32,16000.0,6.4323,6.4411,6.4323,6.4411,16000.0
2012-04-09 13:40:00,7.32,7.33,7.32,7.33,39200.0,6.4411,6.4499,6.4411,6.4499,39200.0
2012-04-09 13:50:00,7.33,7.34,7.33,7.34,76800.0,6.4499,6.4587,6.4499,6.4587,76800.0
2012-04-09 14:00:00,7.34,7.34,7.32,7.33,111200.0,6.4587,6.4587,6.4411,6.4499,111200.0
2012-04-09 14:10:00,7.33,7.34,7.33,7.34,64800.0,6.4499,6.4587,6.4499,6.4587,64800.0
2012-04-09 14:20:00,7.34,7.34,7.33,7.33,28800.0,6.4587,6.4587,6.4499,6.4499,28800.0
2012-04-09 14:30:00,7.33,7.34,7.33,7.34,39200.0,6.4499,6.4587,6.4499,6.4587,39200.0
2012-04-09 14:40:00,7.34,7.34,7.32,7.33,82400.0,6.4587,6.4587,6.4411,6.4499,82400.0
2012-04-09 14:50:00,7.33,7.33,7.32,7.32,56800.0,6.4499,6.4499,6.4411,6.4411,56800.0
2012-04-09 15:00:00,7.32,7.33,7.31,7.32,205600.0,6.4411,6.4499,6.4323,6.4411,205600.0
2012-04-09 15:10:00,7.32,7.32,7.31,7.32,155200.0,6.4411,6.4411,6.4323,6.4411,155200.0
2012-04-09 15:20:00,7.32,7.34,7.32,7.33,300800.0,6.4411,6.4587,6.4411,6.4499,300800.0
2012-04-09 15:30:00,7.32,7.33,7.32,7.32,217600.0,6.4411,6.4499,6.4411,6.4411,217600.0
2012-04-09 15:40:00,7.32,7.32,7.3,7.31,459200.0,6.4411,6.4411,6.4235,6.4323,459200.0
2012-04-09 15:50:00,7.31,7.33,7.31,7.31,562400.0,6.4323,6.4499,6.4323,6.4323,562400.0
2012-04-10 09:30:00,7.21,7.26,7.16,7.25,936000.0,6.3443,6.3883,6.3003,6.3795,936000.0
2012-04-10 09:40:00,7.25,7.26,7.24,7.24,400000.0,6.3795,6.3883,6.3707,6.3707,400000.0
2012-04-10 09:50:00,7.24,7.24,7.22,7.23,232800.0,6.3707,6.3707,6.3531,6.3619,232800.0
2012-04-10 10:00:00,7.23,7.24,7.21,7.22,196000.0,6.3619,6.3707,6.3443,6.3531,196000.0
2012-04-10 10:10:00,7.22,7.23,7.22,7.22,206400.0,6.3531,6.3619,6.3531,6.3531,206400.0
2012-04-10 10:20:00,7.22,7.25,7.21,7.24,250400.0,6.3531,6.3795,6.3443,6.3707,250400.0
2012-04-10 10:30:00,7.24,7.24,7.23,7.23,150400.0,6.3707,6.3707,6.3619,6.3619,150400.0
2012-04-10 10:40:00,7.23,7.23,7.22,7.23,99200.0,6.3619,6.3619,6.3531,6.3619,99200.0
2012-04-10 10:50:00,7.23,7.23,7.2,7.2,173600.0,6.3619,6.3619,6.3355,6.3355,173600.0
2012-04-10 11:00:00,7.2,7.22,7.2,7.21,243200.0,6.3355,6.3531,6.3355,6.3443,243200.0
2012-04-10 11:10:00,7.21,7.21,7.19,7.2,177600.0,6.3443,6.3443,6.3267,6.3355,177600.0
2012-04-10 11:20:00,7.2,7.2,7.18,7.2,131200.0,6.3355,6.3355,6.3179,6.3355,131200.0
2012-04-10 11:30:00,7.2,7.2,7.18,7.19,89600.0,6.3355,6.3355,6.3179,6.3267,89600.0
2012-04-10 11:40:00,7.18,7.2,7.18,7.19,118400.0,6.3179,6.3355,6.3179,6.3267,118400.0
2012-04-10 11:50:00,7.18,7.19,7.16,7.17,355200.0,6.3179,6.3267,6.3003,6.3091,355200.0
2012-04-10 12:00:00,7.17,7.18,7.16,7.16,147200.0,6.3091,6.3179,6.3003,6.3003,147200.0
2012-04-10 12:10:00,7.16,7.17,7.15,7.16,469600.0,6.3003,6.3091,6.2915,6.3003,469600.0
2012-04-10 12:20:00,7.16,7.17,7.15,7.17,100000.0,6.3003,6.3091,6.2915,6.3091,100000.0
2012-04-10 12:30:00,7.17,7.18,7.16,7.16,112000.0,6.3091,6.3179,6.3003,6.3003,112000.0
2012-04-10 12:40:00,7.16,7.17,7.15,7.15,116000.0,6.3003,6.3091,6.2915,6.2915,116000.0
2012-04-10 12:50:00,7.15,7.15,7.13,7.14,168000.0,6.2915,6.2915,6.2739,6.2827,168000.0
2012-04-10 13:00:00,7.15,7.16,7.14,7.15,214400.0,6.2915,6.3003,6.2827,6.2915,214400.0
2012-04-10 13:10:00,7.15,7.15,7.12,7.12,172800.0,6.2915,6.2915,6.2652,6.2652,172800.0
2012-04-10 13:20:00,7.12,7.15,7.11,7.14,138400.0,6.2652,6.2915,6.2564,6.2827,138400.0
2012-04-10 13:30:00,7.14,7.14,7.13,7.13,124800.0,6.2827,6.2827,6.2739,6.2739,124800.0
2012-04-10 13:40:00,7.13,7.14,7.13,7.14,148800.0,6.2739,6.2827,6.2739,6.2827,148800.0
2012-04-10 13:50:00,7.14,7.14,7.12,7.13,258400.0,6.2827,6.2827,6.2652,6.2739,258400.0
2012-04-10 14:00:00,7.13,7.14,7.12,7.14,254400.0,6.2739,6.2827,6.2652,6.2827,254400.0
2012-04-10 14:10:00,7.14,7.14,7.12,7.13,206400.0,6.2827,6.2827,6.2652,6.2739,206400.0
2012-04-10 14:20:00,7.13,7.13,7.12,7.13,388000.0,6.2739,6.2739,6.2652,6.2739,388000.0
2012-04-10 14:30:00,7.13,7.13,7.1,7.1,199200.0,6.2739,6.2739,6.2476,6.2476,199200.0
2012-04-10 14:40:00,7.1,7.14,7.1,7.14,349600.0,6.2476,6.2827,6.2476,6.2827,349600.0
2012-04-10 14:50:00,7.14,7.14,7.13,7.13,148000.0,6.2827,6.2827,6.2739,6.2739,148000.0
2012-04-10 15:00:00,7.13,7.13,7.12,7.13,393600.0,6.2739,6.2739,6.2652,6.2739,393600.0
2012-04-10 15:10:00,7.13,7.13,7.11,7.13,300000.0,6.2739,6.2739,6.2564,6.2739,300000.0
2012-04-10 15:20:00,7.13,7.13,7.12,7.12,328800.0,6.2739,6.2739,6.2652,6.2652,328800.0
2012-04-10 15:30:00,7.13,7.15,7.12,7.14,468000.0,6.2739,6.2915,6.2652,6.2827,468000.0
2012-04-10 15:40:00,7.14,7.14,7.13,7.14,678400.0,6.2827,6.2827,6.2739,6.2827,678400.0
2012-04-10 15:50:00,7.14,7.16,7.14,7.15,1085600.0,6.2827,6.3003,6.2827,6.2915,1085600.0
2012-04-11 09:30:00,7.22,7.24,7.19,7.22,230400.0,6.3531,6.3707,6.3267,6.3531,230400.0
2012-04-11 09:40:00,7.22,7.24,7.21,7.23,249600.0,6.3531,6.3707,6.3443,6.3619,249600.0
2012-04-11 09:50:00,7.23,7.24,7.22,7.23,140000.0,6.3619,6.3707,6.3531,6.3619,140000.0
2012-04-11 10:00:00,7.24,7.24,7.23,7.23,225600.0,6.3707,6.3707,6.3619,6.3619,225600.0
2012-04-11 10:10:00,7.23,7.24,7.22,7.24,120800.0,6.3619,6.3707,6.3531,6.3707,120800.0
2012-04-11 10:20:00,7.24,7.24,7.23,7.23,92000.0,6.3707,6.3707,6.3619,6.3619,92000.0
2012-04-11 10:30:00,7.24,7.25,7.24,7.24,92800.0,6.3707,6.3795,6.3707,6.3707,92800.0
2012-04-11 10:40:00,7.24,7.26,7.24,7.24,111200.0,6.3707,6.3883,6.3707,6.3707,111200.0
2012-04-11 10:50:00,7.24,7.26,7.24,7.26,52000.0,6.3707,6.3883,6.3707,6.3883,52000.0
2012-04-11 11:00:00,7.26,7.27,7.25,7.27,102400.0,6.3883,6.3971,6.3795,6.3971,102400.0
2012-04-11 11:10:00,7.27,7.27,7.26,7.26,124000.0,6.3971,6.3971,6.3883,6.3883,124000.0
2012-04-11 11:20:00,7.26,7.26,7.26,7.26,129600.0,6.3883,6.3883,6.3883,6.3883,129600.0
2012-04-11 11:30:00,7.26,7.28,7.26,7.28,120800.0,6.3883,6.4059,6.3883,6.4059,120800.0
2012-04-11 11:40:00,7.28,7.29,7.27,7.29,177600.0,6.4059,6.4147,6.3971,6.4147,177600.0
2012-04-11 11:50:00,7.28,7.29,7.28,7.29,146400.0,6.4059,6.4147,6.4059,6.4147,146400.0
2012-04-11 12:00:00,7.29,7.29,7.27,7.27,217600.0,6.4147,6.4147,6.3971,6.3971,217600.0
2012-04-11 12:10:00,7.27,7.28,7.27,7.27,101600.0,6.3971,6.4059,6.3971,6.3971,101600.0
2012-04-11 12:20:00,7.27,7.27,7.26,7.27,131200.0,6.3971,6.3971,6.3883,6.3971,131200.0
2012-04-11 12:30:00,7.27,7.28,7.26,7.28,102400.0,6.3971,6.4059,6.3883,6.4059,102400.0
2012-04-11 12:40:00,7.28,7.29,7.27,7.27,80800.0,6.4059,6.4147,6.3971,6.3971,80800.0
2012-04-11 12:50:00,7.27,7.29,7.26,7.29,124000.0,6.3971,6.4147,6.3883,6.4147,124000.0
2012-04-11 13:00:00,7.29,7.29,7.28,7.29,86400.0,6.4147,6.4147,6.4059,6.4147,86400.0
2012-04-11 13:10:00,7.29,7.29,7.27,7.27,115200.0,6.4147,6.4147,6.3971,6.3971,115200.0
2012-04-11 13:20:00,7.27,7.27,7.26,7.27,94400.0,6.3971,6.3971,6.3883,6.3971,94400.0
2012-04-11 13:30:00,7.27,7.28,7.26,7.28,100000.0,6.3971,6.4059,6.3883,6.4059,100000.0
2012-04-11 13:40:00,7.28,7.29,7.27,7.28,82400.0,6.4059,6.4147,6.3971,6.4059,82400.0
2012-04-11 13:50:00,7.28,7.28,7.27,7.27,255200.0,6.4059,6.4059,6.3971,6.3971,255200.0
2012-04-11 14:00:00,7.27,7.27,7.24,7.24,436800.0,6.3971,6.3971,6.3707,6.3707,436800.0
2012-04-11 14:10:00,7.24,7.25,7.24,7.24,178400.0,6.3707,6.3795,6.3707,6.3707,178400.0
2012-04-11 14:20:00,7.24,7.25,7.24,7.24,136800.0,6.3707,6.3795,6.3707,6.3707,136800.0
2012-04-11 14:30:00,7.24,7.24,7.22,7.24,161600.0,6.3707,6.3707,6.3531,6.3707,161600.0
2012-04-11 14:40:00,7.23,7.23,7.22,7.23,124800.0,6.3619,6.3619,6.3531,6.3619,124800.0
2012-04-11 14:50:00,7.23,7.23,7.22,7.22,250400.0,6.3619,6.3619,6.3531,6.3531,250400.0
2012-04-11 15:00:00,7.22,7.23,7.22,7.22,202400.0,6.3531,6.3619,6.3531,6.3531,202400.0
2012-04-11 15:10:00,7.22,7.22,7.2,7.21,169600.0,6.3531,6.3531,6.3355,6.3443,169600.0
2012-04-11 15:20:00,7.21,7.21,7.19,7.21,204000.0,6.3443,6.3443,6.3267,6.3443,204000.0
2012-04-11 15:30:00,7.21,7.22,7.2,7.2,368800.0,6.3443,6.3531,6.3355,6.3355,368800.0
2012-04-11 15:40:00,7.2,7.21,7.19,7.2,465600.0,6.3355,6.3443,6.3267,6.3355,465600.0
2012-04-11 15:50:00,7.2,7.21,7.2,7.21,638400.0,6.3355,6.3443,6.3355,6.3443,638400.0
2012-04-12 09:30:00,7.23,7.25,7.21,7.24,94400.0,6.3619,6.3795,6.3443,6.3707,94400.0
2012-04-12 09:40:00,7.25,7.28,7.24,7.27,104800.0,6.3795,6.4059,6.3707,6.3971,104800.0
2012-04-12 09:50:00,7.27,7.3,7.27,7.29,234400.0,6.3971,6.4235,6.3971,6.4147,234400.0
2012-04-12 10:00:00,7.29,7.3,7.27,7.28,68800.0,6.4147,6.4235,6.3971,6.4059,68800.0
2012-04-12 10:10:00,7.29,7.31,7.28,7.29,308800.0,6.4147,6.4323,6.4059,6.4147,308800.0
2012-04-12 10:20:00,7.3,7.31,7.29,7.31,258400.0,6.4235,6.4323,6.4147,6.4323,258400.0
2012-04-12 10:30:00,7.31,7.35,7.31,7.34,80000.0,6.4323,6.4675,6.4323,6.4587,80000.0
2012-04-12 10:40:00,7.34,7.36,7.33,7.35,432800.0,6.4587,6.4763,6.4499,6.4675,432800.0
2012-04-12 10:50:00,7.36,7.36,7.34,7.35,64000.0,6.4763,6.4763,6.4587,6.4675,64000.0
2012-04-12 11:00:00,7.35,7.36,7.35,7.36,104800.0,6.4675,6.4763,6.4675,6.4763,104800.0
2012-04-12 11:10:00,7.36,7.38,7.36,7.38,58400.0,6.4763,6.4939,6.4763,6.4939,58400.0
2012-04-12 11:20:00,7.38,7.39,7.38,7.39,516000.0,6.4939,6.5027,6.4939,6.5027,516000.0
2012-04-12 11:30:00,7.39,7.39,7.37,7.37,155200.0,6.5027,6.5027,6.4851,6.4851,155200.0
2012-04-12 11:40:00,7.37,7.4,7.37,7.39,192800.0,6.4851,6.5115,6.4851,6.5027,192800.0
2012-04-12 11:50:00,7.39,7.41,7.39,7.41,99200.0,6.5027,6.5203,6.5027,6.5203,99200.0
2012-04-12 12:00:00,7.41,7.41,7.38,7.39,60800.0,6.5203,6.5203,6.4939,6.5027,60800.0
2012-04-12 12:10:00,7.38,7.38,7.37,7.37,92000.0,6.4939,6.4939,6.4851,6.4851,92000.0
2012-04-12 12:20:00,7.37,7.39,7.37,7.38,71200.0,6.4851,6.5027,6.4851,6.4939,71200.0
2012-04-12 12:30:00,7.38,7.38,7.38,7.38,45600.0,6.4939,6.4939,6.4939,6.4939,45600.0
2012-04-12 12:40:00,7.38,7.4,7.38,7.39,228000.0,6.4939,6.5115,6.4939,6.5027,228000.0
2012-04-12 12:50:00,7.39,7.41,7.39,7.4,831200.0,6.5027,6.5203,6.5027,6.5115,831200.0
2012-04-12 13:00:00,7.4,7.4,7.4,7.4,33600.0,6.5115,6.5115,6.5115,6.5115,33600.0
2012-04-12 13:10:00,7.4,7.4,7.39,7.39,40000.0,6.5115,6.5115,6.5027,6.5027,40000.0
2012-04-12 13:20:00,7.39,7.39,7.38,7.38,29600.0,6.5027,6.5027,6.4939,6.4939,29600.0
2012-04-12 13:30:00,7.38,7.39,7.38,7.39,25600.0,6.4939,6.5027,6.4939,6.5027,25600.0
2012-04-12 13:40:00,7.39,7.39,7.38,7.39,50400.0,6.5027,6.5027,6.4939,6.5027,50400.0
2012-04-12 13:50:00,7.38,7.38,7.37,7.38,138400.0,6.4939,6.4939,6.4851,6.4939,138400.0
2012-04-12 14:00:00,7.38,7.38,7.38,7.38,96000.0,6.4939,6.4939,6.4939,6.4939,96000.0
2012-04-12 14:10:00,7.38,7.38,7.37,7.38,80800.0,6.4939,6.4939,6.4851,6.4939,80800.0
2012-04-12 14:20:00,7.38,7.38,7.37,7.38,74400.0,6.4939,6.4939,6.4851,6.4939,74400.0
2012-04-12 14:30:00,7.38,7.38,7.38,7.38,64800.0,6.4939,6.4939,6.4939,6.4939,64800.0
2012-04-12 14:40:00,7.38,7.39,7.38,7.39,150400.0,6.4939,6.5027,6.4939,6.5027,150400.0
2012-04-12 14:50:00,7.39,7.39,7.38,7.38,280000.0,6.5027,6.5027,6.4939,6.4939,280000.0
2012-04-12 15:00:00,7.38,7.39,7.38,7.38,167200.0,6.4939,6.5027,6.4939,6.4939,167200.0
2012-04-12 15:10:00,7.38,7.4,7.38,7.39,111200.0,6.4939,6.5115,6.4939,6.5027,111200.0
2012-04-12 15:20:00,7.39,7.4,7.38,7.39,176000.0,6.5027,6.5115,6.4939,6.5027,176000.0
2012-04-12 15:30:00,7.39,7.39,7.39,7.39,162400.0,6.5027,6.5027,6.5027,6.5027,162400.0
2012-04-12 15:40:00,7.39,7.4,7.39,7.39,283200.0,6.5027,6.5115,6.5027,6.5027,283200.0
2012-04-12 15:50:00,7.39,7.39,7.38,7.39,440800.0,6.5027,6.5027,6.4939,6.5027,440800.0
2012-04-13 09:30:00,7.4,7.4,7.36,7.37,340000.0,6.5115,6.5115,6.4763,6.4851,340000.0
2012-04-13 09:40:00,7.38,7.39,7.37,7.38,684000.0,6.4939,6.5027,6.4851,6.4939,684000.0
2012-04-13 09:50:00,7.38,7.38,7.36,7.36,165600.0,6.4939,6.4939,6.4763,6.4763,165600.0
2012-04-13 10:00:00,7.36,7.36,7.35,7.36,212800.0,6.4763,6.4763,6.4675,6.4763,212800.0
2012-04-13 10:10:00,7.36,7.37,7.34,7.34,126400.0,6.4763,6.4851,6.4587,6.4587,126400.0
2012-04-13 10:20:00,7.34,7.35,7.32,7.33,96000.0,6.4587,6.4675,6.4411,6.4499,96000.0
2012-04-13 10:30:00,7.33,7.34,7.31,7.34,164800.0,6.4499,6.4587,6.4323,6.4587,164800.0
2012-04-13 10:40:00,7.34,7.34,7.32,7.33,154400.0,6.4587,6.4587,6.4411,6.4499,154400.0
2012-04-13 10:50:00,7.34,7.35,7.33,7.34,60800.0,6.4587,6.4675,6.4499,6.4587,60800.0
2012-04-13 11:00:00,7.34,7.36,7.34,7.35,43200.0,6.4587,6.4763,6.4587,6.4675,43200.0
2012-04-13 11:10:00,7.35,7.35,7.34,7.35,1291200.0,6.4675,6.4675,6.4587,6.4675,1291200.0
2012-04-13 11:20:00,7.35,7.36,7.35,7.36,387200.0,6.4675,6.4763,6.4675,6.4763,387200.0
2012-04-13 11:30:00,7.36,7.37,7.35,7.36,83200.0,6.4763,6.4851,6.4675,6.4763,83200.0
2012-04-13 11:40:00,7.36,7.38,7.36,7.38,573600.0,6.4763,6.4939,6.4763,6.4939,573600.0
2012-04-13 11:50:00,7.38,7.38,7.37,7.37,48800.0,6.4939,6.4939,6.4851,6.4851,48800.0
2012-04-13 12:00:00,7.37,7.38,7.37,7.38,65600.0,6.4851,6.4939,6.4851,6.4939,65600.0
2012-04-13 12:10:00,7.38,7.38,7.37,7.37,72800.0,6.4939,6.4939,6.4851,6.4851,72800.0
2012-04-13 12:20:00,7.37,7.37,7.36,7.36,48000.0,6.4851,6.4851,6.4763,6.4763,48000.0
2012-04-13 12:30:00,7.37,7.38,7.37,7.38,38400.0,6.4851,6.4939,6.4851,6.4939,38400.0
2012-04-13 12:40:00,7.38,7.38,7.37,7.38,46400.0,6.4939,6.4939,6.4851,6.4939,46400.0
2012-04-13 12:50:00,7.38,7.39,7.38,7.38,40800.0,6.4939,6.5027,6.4939,6.4939,40800.0
2012-04-13 13:00:00,7.38,7.38,7.37,7.38,32000.0,6.4939,6.4939,6.4851,6.4939,32000.0
2012-04-13 13:10:00,7.38,7.39,7.38,7.38,55200.0,6.4939,6.5027,6.4939,6.4939,55200.0
2012-04-13 13:20:00,7.38,7.39,7.37,7.38,49600.0,6.4939,6.5027,6.4851,6.4939,49600.0
2012-04-13 13:30:00,7.39,7.4,7.38,7.4,53600.0,6.5027,6.5115,6.4939,6.5115,53600.0
2012-04-13 13:40:00,7.4,7.41,7.4,7.4,68000.0,6.5115,6.5203,6.5115,6.5115,68000.0
2012-04-13 13:50:00,7.4,7.41,7.39,7.4,113600.0,6.5115,6.5203,6.5027,6.5115,113600.0
2012-04-13 14:00:00,7.4,7.4,7.39,7.4,219200.0,6.5115,6.5115,6.5027,6.5115,219200.0
2012-04-13 14:10:00,7.4,7.41,7.39,7.39,705600.0,6.5115,6.5203,6.5027,6.5027,705600.0
2012-04-13 14:20:00,7.39,7.41,7.39,7.39,136000.0,6.5027,6.5203,6.5027,6.5027,136000.0
2012-04-13 14:30:00,7.39,7.4,7.39,7.39,85600.0,6.5027,6.5115,6.5027,6.5027,85600.0
2012-04-13 14:40:00,7.39,7.4,7.39,7.39,157600.0,6.5027,6.5115,6.5027,6.5027,157600.0
2012-04-13 14:50:00,7.39,7.39,7.39,7.39,151200.0,6.5027,6.5027,6.5027,6.5027,151200.0
2012-04-13 15:00:00,7.39,7.4,7.39,7.4,100800.0,6.5027,6.5115,6.5027,6.5115,100800.0
2012-04-13 15:10:00,7.4,7.4,7.39,7.4,95200.0,6.5115,6.5115,6.5027,6.5115,95200.0
2012-04-13 15:20:00,7.4,7.4,7.38,7.38,126400.0,6.5115,6.5115,6.4939,6.4939,126400.0
2012-04-13 15:30:00,7.38,7.39,7.37,7.37,284000.0,6.4939,6.5027,6.4851,6.4851,284000.0
2012-04-13 15:40:00,7.37,7.38,7.36,7.37,305600.0,6.4851,6.4939,6.4763,6.4851,305600.0
2012-04-13 15:50:00,7.37,7.37,7.35,7.35,528000.0,6.4851,6.4851,6.4675,6.4675,528000.0
2012-04-16 09:30:00,7.41,7.43,7.39,7.42,124000.0,6.5203,6.5379,6.5027,6.5291,124000.0
2012-04-16 09:40:00,7.42,7.42,7.38,7.38,183200.0,6.5291,6.5291,6.4939,6.4939,183200.0
2012-04-16 09:50:00,7.38,7.38,7.34,7.35,194400.0,6.4939,6.4939,6.4587,6.4675,194400.0
2012-04-16 10:00:00,7.34,7.36,7.33,7.36,262400.0,6.4587,6.4763,6.4499,6.4763,262400.0
2012-04-16 10:10:00,7.36,7.36,7.34,7.35,364800.0,6.4763,6.4763,6.4587,6.4675,364800.0
2012-04-16 10:20:00,7.35,7.37,7.35,7.37,73600.0,6.4675,6.4851,6.4675,6.4851,73600.0
2012-04-16 10:30:00,7.37,7.38,7.36,7.37,173600.0,6.4851,6.4939,6.4763,6.4851,173600.0
2012-04-16 10:40:00,7.37,7.4,7.36,7.4,85600.0,6.4851,6.5115,6.4763,6.5115,85600.0
2012-04-16 10:50:00,7.4,7.41,7.4,7.4,136800.0,6.5115,6.5203,6.5115,6.5115,136800.0
2012-04-16 11:00:00,7.4,7.41,7.4,7.4,142400.0,6.5115,6.5203,6.5115,6.5115,142400.0
2012-04-16 11:10:00,7.4,7.41,7.4,7.41,182400.0,6.5115,6.5203,6.5115,6.5203,182400.0
2012-04-16 11:20:00,7.41,7.41,7.4,7.41,118400.0,6.5203,6.5203,6.5115,6.5203,118400.0
2012-04-16 11:30:00,7.41,7.41,7.4,7.41,193600.0,6.5203,6.5203,6.5115,6.5203,193600.0
2012-04-16 11:40:00,7.41,7.41,7.4,7.41,86400.0,6.5203,6.5203,6.5115,6.5203,86400.0
2012-04-16 11:50:00,7.41,7.41,7.4,7.4,68800.0,6.5203,6.5203,6.5115,6.5115,68800.0
2012-04-16 12:00:00,7.4,7.41,7.4,7.4,328800.0,6.5115,6.5203,6.5115,6.5115,328800.0
2012-04-16 12:10:00,7.4,7.4,7.4,7.4,186400.0,6.5115,6.5115,6.5115,6.5115,186400.0
2012-04-16 12:20:00,7.4,7.41,7.39,7.4,140000.0,6.5115,6.5203,6.5027,6.5115,140000.0
2012-04-16 12:30:00,7.4,7.41,7.4,7.4,376800.0,6.5115,6.5203,6.5115,6.5115,376800.0
2012-04-16 12:40:00,7.4,7.41,7.4,7.41,170400.0,6.5115,6.5203,6.5115,6.5203,170400.0
2012-04-16 12:50:00,7.41,7.42,7.4,7.41,396000.0,6.5203,6.5291,6.5115,6.5203,396000.0
2012-04-16 13:00:00,7.41,7.42,7.4,7.41,299200.0,6.5203,6.5291,6.5115,6.5203,299200.0
2012-04-16 13:10:00,7.41,7.41,7.39,7.4,147200.0,6.5203,6.5203,6.5027,6.5115,147200.0
2012-04-16 13:20:00,7.4,7.4,7.38,7.39,160800.0,6.5115,6.5115,6.4939,6.5027,160800.0
2012-04-16 13:30:00,7.39,7.4,7.38,7.4,121600.0,6.5027,6.5115,6.4939,6.5115,121600.0
2012-04-16 13:40:00,7.4,7.41,7.4,7.4,128800.0,6.5115,6.5203,6.5115,6.5115,128800.0
2012-04-16 13:50:00,7.4,7.42,7.4,7.41,255200.0,6.5115,6.5291,6.5115,6.5203,255200.0
2012-04-16 14:00:00,7.41,7.41,7.4,7.4,163200.0,6.5203,6.5203,6.5115,6.5115,163200.0
2012-04-16 14:10:00,7.4,7.41,7.4,7.4,76800.0,6.5115,6.5203,6.5115,6.5115,76800.0
2012-04-16 14:20:00,7.4,7.4,7.38,7.39,278400.0,6.5115,6.5115,6.4939,6.5027,278400.0
2012-04-16 14:30:00,7.39,7.41,7.39,7.4,105600.0,6.5027,6.5203,6.5027,6.5115,105600.0
2012-04-16 14:40:00,7.4,7.4,7.39,7.4,88000.0,6.5115,6.5115,6.5027,6.5115,88000.0
2012-04-16 14:50:00,7.4,7.41,7.39,7.4,181600.0,6.5115,6.5203,6.5027,6.5115,181600.0
2012-04-16 15:00:00,7.4,7.4,7.39,7.4,165600.0,6.5115,6.5115,6.5027,6.5115,165600.0
2012-04-16 15:10:00,7.4,7.41,7.4,7.4,224000.0,6.5115,6.5203,6.5115,6.5115,224000.0
2012-04-16 15:20:00,7.41,7.41,7.4,7.4,228000.0,6.5203,6.5203,6.5115,6.5115,228000.0
2012-04-16 15:30:00,7.4,7.41,7.39,7.4,274400.0,6.5115,6.5203,6.5027,6.5115,274400.0
2012-04-16 15:40:00,7.4,7.4,7.39,7.39,303200.0,6.5115,6.5115,6.5027,6.5027,303200.0
2012-04-16 15:50:00,7.39,7.39,7.37,7.38,811200.0,6.5027,6.5027,6.4851,6.4939,811200.0
2012-04-17 09:30:00,7.44,7.46,7.43,7.45,173600.0,6.5467,6.5643,6.5379,6.5555,173600.0
2012-04-17 09:40:00,7.44,7.45,7.42,7.42,160800.0,6.5467,6.5555,6.5291,6.5291,160800.0
2012-04-17 09:50:00,7.43,7.44,7.42,7.44,535200.0,6.5379,6.5467,6.5291,6.5467,535200.0
2012-04-17 10:00:00,7.44,7.48,7.43,7.47,266400.0,6.5467,6.5819,6.5379,6.5731,266400.0
2012-04-17 10:10:00,7.47,7.49,7.46,7.49,220800.0,6.5731,6.5907,6.5643,6.5907,220800.0
2012-04-17 10:20:00,7.49,7.5,7.47,7.48,200000.0,6.5907,6.5995,6.5731,6.5819,200000.0
2012-04-17 10:30:00,7.48,7.5,7.48,7.5,192800.0,6.5819,6.5995,6.5819,6.5995,192800.0
2012-04-17 10:40:00,7.5,7.51,7.49,7.51,310400.0,6.5995,6.6083,6.5907,6.6083,310400.0
2012-04-17 10:50:00,7.51,7.52,7.5,7.51,128800.0,6.6083,6.6171,6.5995,6.6083,128800.0
2012-04-17 11:00:00,7.5,7.52,7.5,7.51,224000.0,6.5995,6.6171,6.5995,6.6083,224000.0
2012-04-17 11:10:00,7.51,7.51,7.49,7.49,140800.0,6.6083,6.6083,6.5907,6.5907,140800.0
2012-04-17 11:20:00,7.49,7.49,7.47,7.48,124000.0,6.5907,6.5907,6.5731,6.5819,124000.0
2012-04-17 11:30:00,7.48,7.48,7.47,7.47,80000.0,6.5819,6.5819,6.5731,6.5731,80000.0
2012-04-17 11:40:00,7.47,7.47,7.47,7.47,462400.0,6.5731,6.5731,6.5731,6.5731,462400.0
2012-04-17 11:50:00,7.47,7.47,7.46,7.46,203200.0,6.5731,6.5731,6.5643,6.5643,203200.0
2012-04-17 12:00:00,7.46,7.47,7.46,7.47,66400.0,6.5643,6.5731,6.5643,6.5731,66400.0
2012-04-17 12:10:00,7.47,7.48,7.47,7.48,128800.0,6.5731,6.5819,6.5731,6.5819,128800.0
2012-04-17 12:20:00,7.49,7.49,7.48,7.49,51200.0,6.5907,6.5907,6.5819,6.5907,51200.0
2012-04-17 12:30:00,7.49,7.49,7.48,7.48,116000.0,6.5907,6.5907,6.5819,6.5819,116000.0
2012-04-17 12:40:00,7.48,7.48,7.48,7.48,86400.0,6.5819,6.5819,6.5819,6.5819,86400.0
2012-04-17 12:50:00,7.48,7.49,7.47,7.48,77600.0,6.5819,6.5907,6.5731,6.5819,77600.0
2012-04-17 13:00:00,7.48,7.49,7.47,7.48,60000.0,6.5819,6.5907,6.5731,6.5819,60000.0
2012-04-17 13:10:00,7.48,7.49,7.48,7.48,71200.0,6.5819,6.5907,6.5819,6.5819,71200.0
2012-04-17 13:20:00,7.49,7.49,7.49,7.49,42400.0,6.5907,6.5907,6.5907,6.5907,42400.0
2012-04-17 13:30:00,7.49,7.49,7.47,7.48,363200.0,6.5907,6.5907,6.5731,6.5819,363200.0
2012-04-17 13:40:00,7.48,7.49,7.48,7.48,65600.0,6.5819,6.5907,6.5819,6.5819,65600.0
2012-04-17 13:50:00,7.48,7.49,7.48,7.49,791200.0,6.5819,6.5907,6.5819,6.5907,791200.0
2012-04-17 14:00:00,7.49,7.5,7.49,7.5,79200.0,6.5907,6.5995,6.5907,6.5995,79200.0
2012-04-17 14:10:00,7.5,7.5,7.5,7.5,164000.0,6.5995,6.5995,6.5995,6.5995,164000.0
2012-04-17 14:20:00,7.5,7.51,7.5,7.5,74400.0,6.5995,6.6083,6.5995,6.5995,74400.0
2012-04-17 14:30:00,7.51,7.52,7.5,7.5,153600.0,6.6083,6.6171,6.5995,6.5995,153600.0
2012-04-17 14:40:00,7.5,7.5,7.49,7.5,154400.0,6.5995,6.5995,6.5907,6.5995,154400.0
2012-04-17 14:50:00,7.5,7.51,7.5,7.51,108800.0,6.5995,6.6083,6.5995,6.6083,108800.0
2012-04-17 15:00:00,7.51,7.52,7.51,7.52,173600.0,6.6083,6.6171,6.6083,6.6171,173600.0
2012-04-17 15:10:00,7.52,7.52,7.51,7.51,118400.0,6.6171,6.6171,6.6083,6.6083,118400.0
2012-04-17 15:20:00,7.51,7.52,7.51,7.52,248000.0,6.6083,6.6171,6.6083,6.6171,248000.0
2012-04-17 15:30:00,7.52,7.52,7.5,7.5,296800.0,6.6171,6.6171,6.5995,6.5995,296800.0
2012-04-17 15:40:00,7.5,7.51,7.49,7.5,384800.0,6.5995,6.6083,6.5907,6.5995,384800.0
2012-04-17 15:50:00,7.5,7.51,7.49,7.49,626400.0,6.5995,6.6083,6.5907,6.5907,626400.0
2012-04-18 09:30:00,7.43,7.43,7.26,7.3,1321600.0,6.5379,6.5379,6.3883,6.4235,1321600.0
2012-04-18 09:40:00,7.3,7.3,7.21,7.27,1246400.0,6.4235,6.4235,6.3443,6.3971,1246400.0
2012-04-18 09:50:00,7.27,7.27,7.23,7.26,996800.0,6.3971,6.3971,6.3619,6.3883,996800.0
2012-04-18 10:00:00,7.26,7.27,7.2,7.2,356800.0,6.3883,6.3971,6.3355,6.3355,356800.0
2012-04-18 10:10:00,7.21,7.23,7.19,7.19,536800.0,6.3443,6.3619,6.3267,6.3267,536800.0
2012-04-18 10:20:00,7.19,7.21,7.19,7.19,362400.0,6.3267,6.3443,6.3267,6.3267,362400.0
2012-04-18 10:30:00,7.19,7.22,7.16,7.16,560800.0,6.3267,6.3531,6.3003,6.3003,560800.0
2012-04-18 10:40:00,7.16,7.18,7.15,7.15,400800.0,6.3003,6.3179,6.2915,6.2915,400800.0
2012-04-18 10:50:00,7.14,7.19,7.14,7.18,468000.0,6.2827,6.3267,6.2827,6.3179,468000.0
2012-04-18 11:00:00,7.18,7.23,7.18,7.23,513600.0,6.3179,6.3619,6.3179,6.3619,513600.0
2012-04-18 11:10:00,7.22,7.24,7.21,7.24,272000.0,6.3531,6.3707,6.3443,6.3707,272000.0
2012-04-18 11:20:00,7.24,7.26,7.22,7.24,208800.0,6.3707,6.3883,6.3531,6.3707,208800.0
2012-04-18 11:30:00,7.24,7.24,7.2,7.21,281600.0,6.3707,6.3707,6.3355,6.3443,281600.0
2012-04-18 11:40:00,7.21,7.21,7.19,7.21,269600.0,6.3443,6.3443,6.3267,6.3443,269600.0
2012-04-18 11:50:00,7.22,7.22,7.21,7.21,305600.0,6.3531,6.3531,6.3443,6.3443,305600.0
2012-04-18 12:00:00,7.2,7.21,7.2,7.2,170400.0,6.3355,6.3443,6.3355,6.3355,170400.0
2012-04-18 12:10:00,7.2,7.2,7.16,7.17,345600.0,6.3355,6.3355,6.3003,6.3091,345600.0
2012-04-18 12:20:00,7.17,7.18,7.16,7.16,239200.0,6.3091,6.3179,6.3003,6.3003,239200.0
2012-04-18 12:30:00,7.16,7.16,7.16,7.16,254400.0,6.3003,6.3003,6.3003,6.3003,254400.0
2012-04-18 12:40:00,7.16,7.18,7.15,7.16,409600.0,6.3003,6.3179,6.2915,6.3003,409600.0
2012-04-18 12:50:00,7.17,7.17,7.16,7.16,146400.0,6.3091,6.3091,6.3003,6.3003,146400.0
2012-04-18 13:00:00,7.16,7.2,7.16,7.19,392800.0,6.3003,6.3355,6.3003,6.3267,392800.0
2012-04-18 13:10:00,7.18,7.2,7.18,7.2,181600.0,6.3179,6.3355,6.3179,6.3355,181600.0
2012-04-18 13:20:00,7.2,7.2,7.18,7.19,743200.0,6.3355,6.3355,6.3179,6.3267,743200.0
2012-04-18 13:30:00,7.19,7.19,7.19,7.19,166400.0,6.3267,6.3267,6.3267,6.3267,166400.0
2012-04-18 13:40:00,7.19,7.19,7.18,7.19,164000.0,6.3267,6.3267,6.3179,6.3267,164000.0
2012-04-18 13:50:00,7.19,7.19,7.16,7.17,217600.0,6.3267,6.3267,6.3003,6.3091,217600.0
2012-04-18 14:00:00,7.17,7.19,7.16,7.18,286400.0,6.3091,6.3267,6.3003,6.3179,286400.0
2012-04-18 14:10:00,7.18,7.19,7.17,7.19,194400.0,6.3179,6.3267,6.3091,6.3267,194400.0
2012-04-18 14:20:00,7.19,7.2,7.19,7.19,978400.0,6.3267,6.3355,6.3267,6.3267,978400.0
2012-04-18 14:30:00,7.19,7.2,7.19,7.2,445600.0,6.3267,6.3355,6.3267,6.3355,445600.0
2012-04-18 14:40:00,7.2,7.22,7.2,7.22,508000.0,6.3355,6.3531,6.3355,6.3531,508000.0
2012-04-18 14:50:00,7.22,7.22,7.22,7.22,496000.0,6.3531,6.3531,6.3531,6.3531,496000.0
2012-04-18 15:00:00,7.22,7.23,7.22,7.22,410400.0,6.3531,6.3619,6.3531,6.3531,410400.0
2012-04-18 15:10:00,7.22,7.22,7.21,7.22,437600.0,6.3531,6.3531,6.3443,6.3531,437600.0
2012-04-18 15:20:00,7.22,7.23,7.22,7.22,550400.0,6.3531,6.3619,6.3531,6.3531,550400.0
2012-04-18 15:30:00,7.22,7.27,7.22,7.26,504000.0,6.3531,6.3971,6.3531,6.3883,504000.0
2012-04-18 15:40:00,7.26,7.28,7.26,7.26,779200.0,6.3883,6.4059,6.3883,6.3883,779200.0
2012-04-18 15:50:00,7.26,7.28,7.26,7.26,1027200.0,6.3883,6.4059,6.3883,6.3883,1027200.0
2012-04-19 09:30:00,7.3,7.34,7.28,7.31,368800.0,6.4235,6.4587,6.4059,6.4323,368800.0
2012-04-19 09:40:00,7.31,7.34,7.3,7.34,174400.0,6.4323,6.4587,6.4235,6.4587,174400.0
2012-04-19 09:50:00,7.34,7.34,7.32,7.33,100800.0,6.4587,6.4587,6.4411,6.4499,100800.0
2012-04-19 10:00:00,7.33,7.33,7.28,7.3,212000.0,6.4499,6.4499,6.4059,6.4235,212000.0
2012-04-19 10:10:00,7.3,7.31,7.27,7.3,184000.0,6.4235,6.4323,6.3971,6.4235,184000.0
2012-04-19 10:20:00,7.31,7.33,7.31,7.32,101600.0,6.4323,6.4499,6.4323,6.4411,101600.0
2012-04-19 10:30:00,7.31,7.35,7.31,7.34,245600.0,6.4323,6.4675,6.4323,6.4587,245600.0
2012-04-19 10:40:00,7.34,7.36,7.32,7.32,164000.0,6.4587,6.4763,6.4411,6.4411,164000.0
2012-04-19 10:50:00,7.32,7.34,7.32,7.32,104800.0,6.4411,6.4587,6.4411,6.4411,104800.0
2012-04-19 11:00:00,7.32,7.34,7.3,7.3,189600.0,6.4411,6.4587,6.4235,6.4235,189600.0
2012-04-19 11:10:00,7.3,7.31,7.29,7.29,111200.0,6.4235,6.4323,6.4147,6.4147,111200.0
2012-04-19 11:20:00,7.29,7.32,7.29,7.31,123200.0,6.4147,6.4411,6.4147,6.4323,123200.0
2012-04-19 11:30:00,7.31,7.31,7.27,7.3,140000.0,6.4323,6.4323,6.3971,6.4235,140000.0
2012-04-19 11:40:00,7.29,7.29,7.28,7.28,116000.0,6.4147,6.4147,6.4059,6.4059,116000.0
2012-04-19 11:50:00,7.28,7.29,7.26,7.26,468000.0,6.4059,6.4147,6.3883,6.3883,468000.0
2012-04-19 12:00:00,7.27,7.27,7.22,7.22,188000.0,6.3971,6.3971,6.3531,6.3531,188000.0
2012-04-19 12:10:00,7.22,7.23,7.21,7.21,220800.0,6.3531,6.3619,6.3443,6.3443,220800.0
2012-04-19 12:20:00,7.21,7.22,7.2,7.21,116000.0,6.3443,6.3531,6.3355,6.3443,116000.0
2012-04-19 12:30:00,7.21,7.22,7.21,7.21,120000.0,6.3443,6.3531,6.3443,6.3443,120000.0
2012-04-19 12:40:00,7.21,7.22,7.21,7.22,94400.0,6.3443,6.3531,6.3443,6.3531,94400.0
2012-04-19 12:50:00,7.22,7.22,7.21,7.22,73600.0,6.3531,6.3531,6.3443,6.3531,73600.0
2012-04-19 13:00:00,7.21,7.21,7.21,7.21,145600.0,6.3443,6.3443,6.3443,6.3443,145600.0
2012-04-19 13:10:00,7.21,7.22,7.19,7.21,157600.0,6.3443,6.3531,6.3267,6.3443,157600.0
2012-04-19 13:20:00,7.21,7.21,7.19,7.21,125600.0,6.3443,6.3443,6.3267,6.3443,125600.0
2012-04-19 13:30:00,7.21,7.23,7.21,7.22,142400.0,6.3443,6.3619,6.3443,6.3531,142400.0
2012-04-19 13:40:00,7.22,7.23,7.22,7.22,126400.0,6.3531,6.3619,6.3531,6.3531,126400.0
2012-04-19 13:50:00,7.22,7.23,7.19,7.19,105600.0,6.3531,6.3619,6.3267,6.3267,105600.0
2012-04-19 14:00:00,7.19,7.21,7.19,7.21,112800.0,6.3267,6.3443,6.3267,6.3443,112800.0
2012-04-19 14:10:00,7.21,7.21,7.19,7.19,120800.0,6.3443,6.3443,6.3267,6.3267,120800.0
2012-04-19 14:20:00,7.2,7.2,7.17,7.17,128000.0,6.3355,6.3355,6.3091,6.3091,128000.0
2012-04-19 14:30:00,7.17,7.17,7.15,7.16,240800.0,6.3091,6.3091,6.2915,6.3003,240800.0
2012-04-19 14:40:00,7.16,7.16,7.14,7.15,171200.0,6.3003,6.3003,6.2827,6.2915,171200.0
2012-04-19 14:50:00,7.15,7.17,7.14,7.16,280000.0,6.2915,6.3091,6.2827,6.3003,280000.0
2012-04-19 15:00:00,7.16,7.17,7.16,7.16,185600.0,6.3003,6.3091,6.3003,6.3003,185600.0
2012-04-19 15:10:00,7.16,7.17,7.15,7.16,309600.0,6.3003,6.3091,6.2915,6.3003,309600.0
2012-04-19 15:20:00,7.16,7.19,7.15,7.19,376800.0,6.3003,6.3267,6.2915,6.3267,376800.0
2012-04-19 15:30:00,7.19,7.19,7.18,7.19,400800.0,6.3267,6.3267,6.3179,6.3267,400800.0
2012-04-19 15:40:00,7.19,7.23,7.19,7.22,477600.0,6.3267,6.3619,6.3267,6.3531,477600.0
2012-04-19 15:50:00,7.22,7.22,7.2,7.2,731200.0,6.3531,6.3531,6.3355,6.3355,731200.0
2012-04-20 09:30:00,7.23,7.26,7.21,7.25,1367200.0,6.3619,6.3883,6.3443,6.3795,1367200.0
2012-04-20 09:40:00,7.25,7.26,7.22,7.23,300000.0,6.3795,6.3883,6.3531,6.3619,300000.0
2012-04-20 09:50:00,7.24,7.25,7.21,7.24,466400.0,6.3707,6.3795,6.3443,6.3707,466400.0
2012-04-20 10:00:00,7.25,7.25,7.23,7.24,369600.0,6.3795,6.3795,6.3619,6.3707,369600.0
2012-04-20 10:10:00,7.24,7.25,7.23,7.24,322400.0,6.3707,6.3795,6.3619,6.3707,322400.0
2012-04-20 10:20:00,7.24,7.25,7.23,7.24,347200.0,6.3707,6.3795,6.3619,6.3707,347200.0
2012-04-20 10:30:00,7.24,7.24,7.23,7.24,352000.0,6.3707,6.3707,6.3619,6.3707,352000.0
2012-04-20 10:40:00,7.24,7.24,7.23,7.24,263200.0,6.3707,6.3707,6.3619,6.3707,263200.0
2012-04-20 10:50:00,7.24,7.24,7.23,7.24,509600.0,6.3707,6.3707,6.3619,6.3707,509600.0
2012-04-20 11:00:00,7.24,7.24,7.23,7.24,219200.0,6.3707,6.3707,6.3619,6.3707,219200.0
2012-04-20 11:10:00,7.24,7.24,7.23,7.24,253600.0,6.3707,6.3707,6.3619,6.3707,253600.0
2012-04-20 11:20:00,7.24,7.24,7.23,7.23,251200.0,6.3707,6.3707,6.3619,6.3619,251200.0
2012-04-20 11:30:00,7.23,7.24,7.22,7.23,183200.0,6.3619,6.3707,6.3531,6.3619,183200.0
2012-04-20 11:40:00,7.23,7.24,7.22,7.24,248000.0,6.3619,6.3707,6.3531,6.3707,248000.0
2012-04-20 11:50:00,7.24,7.25,7.24,7.24,273600.0,6.3707,6.3795,6.3707,6.3707,273600.0
2012-04-20 12:00:00,7.24,7.25,7.24,7.24,348000.0,6.3707,6.3795,6.3707,6.3707,348000.0
2012-04-20 12:10:00,7.24,7.24,7.24,7.24,380000.0,6.3707,6.3707,6.3707,6.3707,380000.0
2012-04-20 12:20:00,7.24,7.24,7.24,7.24,238400.0,6.3707,6.3707,6.3707,6.3707,238400.0
2012-04-20 12:30:00,7.24,7.24,7.24,7.24,118400.0,6.3707,6.3707,6.3707,6.3707,118400.0
2012-04-20 12:40:00,7.24,7.24,7.23,7.24,110400.0,6.3707,6.3707,6.3619,6.3707,110400.0
2012-04-20 12:50:00,7.24,7.24,7.24,7.24,224800.0,6.3707,6.3707,6.3707,6.3707,224800.0
2012-04-20 13:00:00,7.24,7.24,7.24,7.24,207200.0,6.3707,6.3707,6.3707,6.3707,207200.0
2012-04-20 13:10:00,7.24,7.24,7.23,7.24,295200.0,6.3707,6.3707,6.3619,6.3707,295200.0
2012-04-20 13:20:00,7.24,7.24,7.22,7.22,180800.0,6.3707,6.3707,6.3531,6.3531,180800.0
2012-04-20 13:30:00,7.22,7.22,7.21,7.22,174400.0,6.3531,6.3531,6.3443,6.3531,174400.0
2012-04-20 13:40:00,7.22,7.24,7.22,7.23,171200.0,6.3531,6.3707,6.3531,6.3619,171200.0
2012-04-20 13:50:00,7.24,7.24,7.23,7.24,221600.0,6.3707,6.3707,6.3619,6.3707,221600.0
2012-04-20 14:00:00,7.24,7.25,7.23,7.24,273600.0,6.3707,6.3795,6.3619,6.3707,273600.0
2012-04-20 14:10:00,7.24,7.26,7.24,7.25,102400.0,6.3707,6.3883,6.3707,6.3795,102400.0
2012-04-20 14:20:00,7.25,7.25,7.24,7.24,376000.0,6.3795,6.3795,6.3707,6.3707,376000.0
2012-04-20 14:30:00,7.24,7.24,7.23,7.24,131200.0,6.3707,6.3707,6.3619,6.3707,131200.0
2012-04-20 14:40:00,7.24,7.24,7.23,7.23,92800.0,6.3707,6.3707,6.3619,6.3619,92800.0
2012-04-20 14:50:00,7.23,7.24,7.23,7.23,162400.0,6.3619,6.3707,6.3619,6.3619,162400.0
2012-04-20 15:00:00,7.23,7.23,7.22,7.22,141600.0,6.3619,6.3619,6.3531,6.3531,141600.0
2012-04-20 15:10:00,7.22,7.22,7.21,7.22,355200.0,6.3531,6.3531,6.3443,6.3531,355200.0
2012-04-20 15:20:00,7.22,7.22,7.21,7.21,293600.0,6.3531,6.3531,6.3443,6.3443,293600.0
2012-04-20 15:30:00,7.21,7.23,7.21,7.22,682400.0,6.3443,6.3619,6.3443,6.3531,682400.0
2012-04-20 15:40:00,7.22,7.23,7.21,7.22,276000.0,6.3531,6.3619,6.3443,6.3531,276000.0
2012-04-20 15:50:00,7.22,7.22,7.21,7.21,422400.0,6.3531,6.3531,6.3443,6.3443,422400.0
2012-04-23 09:30:00,7.13,7.13,7.08,7.1,158400.0,6.2739,6.2739,6.23,6.2476,158400.0
2012-04-23 09:40:00,7.1,7.11,7.08,7.08,173600.0,6.2476,6.2564,6.23,6.23,173600.0
2012-04-23 09:50:00,7.08,7.08,7.04,7.06,178400.0,6.23,6.23,6.1948,6.2124,178400.0
2012-04-23 10:00:00,7.06,7.06,7.03,7.03,208800.0,6.2124,6.2124,6.186,6.186,208800.0
2012-04-23 10:10:00,7.03,7.05,7.03,7.05,96000.0,6.186,6.2036,6.186,6.2036,96000.0
2012-04-23 10:20:00,7.05,7.07,7.04,7.07,159200.0,6.2036,6.2212,6.1948,6.2212,159200.0
2012-04-23 10:30:00,7.07,7.07,7.05,7.05,160000.0,6.2212,6.2212,6.2036,6.2036,160000.0
2012-04-23 10:40:00,7.05,7.05,7.04,7.05,100800.0,6.2036,6.2036,6.1948,6.2036,100800.0
2012-04-23 10:50:00,7.05,7.06,7.05,7.05,136000.0,6.2036,6.2124,6.2036,6.2036,136000.0
2012-04-23 11:00:00,7.05,7.05,7.04,7.05,131200.0,6.2036,6.2036,6.1948,6.2036,131200.0
2012-04-23 11:10:00,7.05,7.06,7.05,7.06,135200.0,6.2036,6.2124,6.2036,6.2124,135200.0
2012-04-23 11:20:00,7.06,7.07,7.06,7.06,128800.0,6.2124,6.2212,6.2124,6.2124,128800.0
2012-04-23 11:30:00,7.06,7.06,7.05,7.05,107200.0,6.2124,6.2124,6.2036,6.2036,107200.0
2012-04-23 11:40:00,7.05,7.05,7.05,7.05,69600.0,6.2036,6.2036,6.2036,6.2036,69600.0
2012-04-23 11:50:00,7.05,7.06,7.05,7.06,123200.0,6.2036,6.2124,6.2036,6.2124,123200.0
2012-04-23 12:00:00,7.06,7.08,7.06,7.08,176800.0,6.2124,6.23,6.2124,6.23,176800.0
2012-04-23 12:10:00,7.08,7.08,7.07,7.08,152800.0,6.23,6.23,6.2212,6.23,152800.0
2012-04-23 12:20:00,7.08,7.08,7.07,7.08,87200.0,6.23,6.23,6.2212,6.23,87200.0
2012-04-23 12:30:00,7.08,7.08,7.07,7.08,104800.0,6.23,6.23,6.2212,6.23,104800.0
2012-04-23 12:40:00,7.08,7.09,7.07,7.08,140800.0,6.23,6.2388,6.2212,6.23,140800.0
2012-04-23 12:50:00,7.08,7.1,7.08,7.1,117600.0,6.23,6.2476,6.23,6.2476,117600.0
2012-04-23 13:00:00,7.1,7.1,7.09,7.09,116000.0,6.2476,6.2476,6.2388,6.2388,116000.0
2012-04-23 13:10:00,7.09,7.09,7.09,7.09,73600.0,6.2388,6.2388,6.2388,6.2388,73600.0
2012-04-23 13:20:00,7.09,7.1,7.08,7.08,80800.0,6.2388,6.2476,6.23,6.23,80800.0
2012-04-23 13:30:00,7.09,7.09,7.08,7.09,107200.0,6.2388,6.2388,6.23,6.2388,107200.0
2012-04-23 13:40:00,7.09,7.09,7.07,7.07,112800.0,6.2388,6.2388,6.2212,6.2212,112800.0
2012-04-23 13:50:00,7.07,7.08,7.07,7.07,80800.0,6.2212,6.23,6.2212,6.2212,80800.0
2012-04-23 14:00:00,7.07,7.07,7.05,7.07,124800.0,6.2212,6.2212,6.2036,6.2212,124800.0
2012-04-23 14:10:00,7.07,7.08,7.06,7.07,155200.0,6.2212,6.23,6.2124,6.2212,155200.0
2012-04-23 14:20:00,7.07,7.1,7.07,7.08,116800.0,6.2212,6.2476,6.2212,6.23,116800.0
2012-04-23 14:30:00,7.08,7.1,7.08,7.09,112000.0,6.23,6.2476,6.23,6.2388,112000.0
2012-04-23 14:40:00,7.09,7.09,7.06,7.07,216800.0,6.2388,6.2388,6.2124,6.2212,216800.0
2012-04-23 14:50:00,7.07,7.07,7.06,7.06,116000.0,6.2212,6.2212,6.2124,6.2124,116000.0
2012-04-23 15:00:00,7.06,7.09,7.06,7.09,370400.0,6.2124,6.2388,6.2124,6.2388,370400.0
2012-04-23 15:10:00,7.08,7.09,7.07,7.09,268000.0,6.23,6.2388,6.2212,6.2388,268000.0
2012-04-23 15:20:00,7.09,7.1,7.08,7.1,162400.0,6.2388,6.2476,6.23,6.2476,162400.0
2012-04-23 15:30:00,7.1,7.1,7.09,7.1,152000.0,6.2476,6.2476,6.2388,6.2476,152000.0
2012-04-23 15:40:00,7.1,7.12,7.09,7.11,536000.0,6.2476,6.2652,6.2388,6.2564,536000.0
2012-04-23 15:50:00,7.11,7.12,7.1,7.1,741600.0,6.2564,6.2652,6.2476,6.2476,741600.0
2012-04-24 09:30:00,7.12,7.15,7.11,7.13,245600.0,6.2652,6.2915,6.2564,6.2739,245600.0
2012-04-24 09:40:00,7.13,7.14,7.1,7.13,374400.0,6.2739,6.2827,6.2476,6.2739,374400.0
2012-04-24 09:50:00,7.13,7.14,7.12,7.12,220000.0,6.2739,6.2827,6.2652,6.2652,220000.0
2012-04-24 10:00:00,7.12,7.17,7.11,7.15,145600.0,6.2652,6.3091,6.2564,6.2915,145600.0
2012-04-24 10:10:00,7.16,7.16,7.15,7.15,167200.0,6.3003,6.3003,6.2915,6.2915,167200.0
2012-04-24 10:20:00,7.15,7.15,7.14,7.15,116800.0,6.2915,6.2915,6.2827,6.2915,116800.0
2012-04-24 10:30:00,7.14,7.16,7.14,7.14,100800.0,6.2827,6.3003,6.2827,6.2827,100800.0
2012-04-24 10:40:00,7.14,7.15,7.14,7.15,150400.0,6.2827,6.2915,6.2827,6.2915,150400.0
2012-04-24 10:50:00,7.15,7.15,7.14,7.15,149600.0,6.2915,6.2915,6.2827,6.2915,149600.0
2012-04-24 11:00:00,7.15,7.15,7.12,7.13,491200.0,6.2915,6.2915,6.2652,6.2739,491200.0
2012-04-24 11:10:00,7.13,7.14,7.12,7.13,210400.0,6.2739,6.2827,6.2652,6.2739,210400.0
2012-04-24 11:20:00,7.13,7.13,7.12,7.12,126400.0,6.2739,6.2739,6.2652,6.2652,126400.0
2012-04-24 11:30:00,7.13,7.13,7.12,7.13,92800.0,6.2739,6.2739,6.2652,6.2739,92800.0
2012-04-24 11:40:00,7.13,7.14,7.13,7.13,184000.0,6.2739,6.2827,6.2739,6.2739,184000.0
2012-04-24 11:50:00,7.13,7.14,7.13,7.13,89600.0,6.2739,6.2827,6.2739,6.2739,89600.0
2012-04-24 12:00:00,7.13,7.14,7.13,7.13,164000.0,6.2739,6.2827,6.2739,6.2739,164000.0
2012-04-24 12:10:00,7.13,7.13,7.12,7.13,164000.0,6.2739,6.2739,6.2652,6.2739,164000.0
2012-04-24 12:20:00,7.13,7.13,7.12,7.13,93600.0,6.2739,6.2739,6.2652,6.2739,93600.0
2012-04-24 12:30:00,7.13,7.13,7.12,7.12,184800.0,6.2739,6.2739,6.2652,6.2652,184800.0
2012-04-24 12:40:00,7.12,7.12,7.1,7.11,96800.0,6.2652,6.2652,6.2476,6.2564,96800.0
2012-04-24 12:50:00,7.11,7.11,7.09,7.09,115200.0,6.2564,6.2564,6.2388,6.2388,115200.0
2012-04-24 13:00:00,7.09,7.09,7.08,7.09,119200.0,6.2388,6.2388,6.23,6.2388,119200.0
2012-04-24 13:10:00,7.09,7.09,7.07,7.08,92800.0,6.2388,6.2388,6.2212,6.23,92800.0
2012-04-24 13:20:00,7.08,7.09,7.07,7.07,68800.0,6.23,6.2388,6.2212,6.2212,68800.0
2012-04-24 13:30:00,7.07,7.08,7.07,7.07,196000.0,6.2212,6.23,6.2212,6.2212,196000.0
2012-04-24 13:40:00,7.07,7.07,7.06,7.06,324000.0,6.2212,6.2212,6.2124,6.2124,324000.0
2012-04-24 13:50:00,7.06,7.07,7.04,7.04,252800.0,6.2124,6.2212,6.1948,6.1948,252800.0
2012-04-24 14:00:00,7.04,7.05,7.04,7.05,127200.0,6.1948,6.2036,6.1948,6.2036,127200.0
2012-04-24 14:10:00,7.05,7.05,7.04,7.04,99200.0,6.2036,6.2036,6.1948,6.1948,99200.0
2012-04-24 14:20:00,7.04,7.04,7.03,7.04,192000.0,6.1948,6.1948,6.186,6.1948,192000.0
2012-04-24 14:30:00,7.04,7.05,7.03,7.05,311200.0,6.1948,6.2036,6.186,6.2036,311200.0
2012-04-24 14:40:00,7.05,7.06,7.04,7.06,372800.0,6.2036,6.2124,6.1948,6.2124,372800.0
2012-04-24 14:50:00,7.05,7.06,7.05,7.05,259200.0,6.2036,6.2124,6.2036,6.2036,259200.0
2012-04-24 15:00:00,7.05,7.06,7.04,7.06,211200.0,6.2036,6.2124,6.1948,6.2124,211200.0
2012-04-24 15:10:00,7.06,7.06,7.04,7.05,202400.0,6.2124,6.2124,6.1948,6.2036,202400.0
2012-04-24 15:20:00,7.05,7.07,7.05,7.06,438400.0,6.2036,6.2212,6.2036,6.2124,438400.0
2012-04-24 15:30:00,7.06,7.07,7.05,7.07,404800.0,6.2124,6.2212,6.2036,6.2212,404800.0
2012-04-24 15:40:00,7.07,7.08,7.06,7.07,768000.0,6.2212,6.23,6.2124,6.2212,768000.0
2012-04-24 15:50:00,7.07,7.07,7.05,7.06,1040000.0,6.2212,6.2212,6.2036,6.2124,1040000.0
2012-04-25 09:30:00,7.18,7.2,7.14,7.14,428800.0,6.3179,6.3355,6.2827,6.2827,428800.0
2012-04-25 09:40:00,7.15,7.17,7.13,7.17,446400.0,6.2915,6.3091,6.2739,6.3091,446400.0
2012-04-25 09:50:00,7.17,7.19,7.17,7.19,398400.0,6.3091,6.3267,6.3091,6.3267,398400.0
2012-04-25 10:00:00,7.2,7.2,7.19,7.19,196800.0,6.3355,6.3355,6.3267,6.3267,196800.0
2012-04-25 10:10:00,7.19,7.2,7.18,7.18,375200.0,6.3267,6.3355,6.3179,6.3179,375200.0
2012-04-25 10:20:00,7.18,7.19,7.18,7.18,157600.0,6.3179,6.3267,6.3179,6.3179,157600.0
2012-04-25 10:30:00,7.18,7.19,7.17,7.19,130400.0,6.3179,6.3267,6.3091,6.3267,130400.0
2012-04-25 10:40:00,7.19,7.2,7.19,7.19,95200.0,6.3267,6.3355,6.3267,6.3267,95200.0
2012-04-25 10:50:00,7.19,7.19,7.19,7.19,109600.0,6.3267,6.3267,6.3267,6.3267,109600.0
2012-04-25 11:00:00,7.19,7.19,7.16,7.17,192000.0,6.3267,6.3267,6.3003,6.3091,192000.0
2012-04-25 11:10:00,7.17,7.17,7.16,7.16,133600.0,6.3091,6.3091,6.3003,6.3003,133600.0
2012-04-25 11:20:00,7.16,7.16,7.15,7.16,191200.0,6.3003,6.3003,6.2915,6.3003,191200.0
2012-04-25 11:30:00,7.17,7.17,7.15,7.15,101600.0,6.3091,6.3091,6.2915,6.2915,101600.0
2012-04-25 11:40:00,7.15,7.15,7.14,7.14,128000.0,6.2915,6.2915,6.2827,6.2827,128000.0
2012-04-25 11:50:00,7.14,7.16,7.14,7.15,510400.0,6.2827,6.3003,6.2827,6.2915,510400.0
2012-04-25 12:00:00,7.15,7.16,7.15,7.16,114400.0,6.2915,6.3003,6.2915,6.3003,114400.0
2012-04-25 12:10:00,7.16,7.18,7.16,7.17,185600.0,6.3003,6.3179,6.3003,6.3091,185600.0
2012-04-25 12:20:00,7.17,7.17,7.14,7.15,135200.0,6.3091,6.3091,6.2827,6.2915,135200.0
2012-04-25 12:30:00,7.15,7.16,7.14,7.15,221600.0,6.2915,6.3003,6.2827,6.2915,221600.0
2012-04-25 12:40:00,7.15,7.16,7.14,7.15,176000.0,6.2915,6.3003,6.2827,6.2915,176000.0
2012-04-25 12:50:00,7.15,7.16,7.14,7.15,233600.0,6.2915,6.3003,6.2827,6.2915,233600.0
2012-04-25 13:00:00,7.15,7.16,7.15,7.16,107200.0,6.2915,6.3003,6.2915,6.3003,107200.0
2012-04-25 13:10:00,7.16,7.16,7.15,7.16,134400.0,6.3003,6.3003,6.2915,6.3003,134400.0
2012-04-25 13:20:00,7.16,7.17,7.15,7.16,152800.0,6.3003,6.3091,6.2915,6.3003,152800.0
2012-04-25 13:30:00,7.16,7.16,7.15,7.16,380800.0,6.3003,6.3003,6.2915,6.3003,380800.0
2012-04-25 13:40:00,7.16,7.16,7.15,7.15,340000.0,6.3003,6.3003,6.2915,6.2915,340000.0
2012-04-25 13:50:00,7.15,7.15,7.14,7.15,216800.0,6.2915,6.2915,6.2827,6.2915,216800.0
2012-04-25 14:00:00,7.15,7.15,7.13,7.14,178400.0,6.2915,6.2915,6.2739,6.2827,178400.0
2012-04-25 14:10:00,7.14,7.15,7.13,7.14,208000.0,6.2827,6.2915,6.2739,6.2827,208000.0
2012-04-25 14:20:00,7.15,7.16,7.14,7.16,369600.0,6.2915,6.3003,6.2827,6.3003,369600.0
2012-04-25 14:30:00,7.16,7.16,7.14,7.15,320000.0,6.3003,6.3003,6.2827,6.2915,320000.0
2012-04-25 14:40:00,7.15,7.17,7.14,7.16,186400.0,6.2915,6.3091,6.2827,6.3003,186400.0
2012-04-25 14:50:00,7.16,7.17,7.16,7.17,252000.0,6.3003,6.3091,6.3003,6.3091,252000.0
2012-04-25 15:00:00,7.17,7.18,7.17,7.17,251200.0,6.3091,6.3179,6.3091,6.3091,251200.0
2012-04-25 15:10:00,7.17,7.18,7.16,7.17,308000.0,6.3091,6.3179,6.3003,6.3091,308000.0
2012-04-25 15:20:00,7.17,7.17,7.16,7.16,382400.0,6.3091,6.3091,6.3003,6.3003,382400.0
2012-04-25 15:30:00,7.16,7.16,7.16,7.16,643200.0,6.3003,6.3003,6.3003,6.3003,643200.0
2012-04-25 15:40:00,7.16,7.16,7.15,7.16,614400.0,6.3003,6.3003,6.2915,6.3003,614400.0
2012-04-25 15:50:00,7.16,7.17,7.15,7.17,713600.0,6.3003,6.3091,6.2915,6.3091,713600.0
2012-04-26 09:30:00,7.16,7.21,7.14,7.21,248800.0,6.3003,6.3443,6.2827,6.3443,248800.0
2012-04-26 09:40:00,7.21,7.23,7.2,7.22,210400.0,6.3443,6.3619,6.3355,6.3531,210400.0
2012-04-26 09:50:00,7.22,7.22,7.2,7.21,110400.0,6.3531,6.3531,6.3355,6.3443,110400.0
2012-04-26 10:00:00,7.21,7.22,7.2,7.22,121600.0,6.3443,6.3531,6.3355,6.3531,121600.0
2012-04-26 10:10:00,7.21,7.23,7.21,7.23,171200.0,6.3443,6.3619,6.3443,6.3619,171200.0
2012-04-26 10:20:00,7.23,7.23,7.21,7.22,138400.0,6.3619,6.3619,6.3443,6.3531,138400.0
2012-04-26 10:30:00,7.21,7.22,7.21,7.22,155200.0,6.3443,6.3531,6.3443,6.3531,155200.0
2012-04-26 10:40:00,7.22,7.23,7.22,7.22,32000.0,6.3531,6.3619,6.3531,6.3531,32000.0
2012-04-26 10:50:00,7.23,7.23,7.21,7.22,92000.0,6.3619,6.3619,6.3443,6.3531,92000.0
2012-04-26 11:00:00,7.22,7.23,7.22,7.22,72000.0,6.3531,6.3619,6.3531,6.3531,72000.0
2012-04-26 11:10:00,7.22,7.23,7.21,7.23,40000.0,6.3531,6.3619,6.3443,6.3619,40000.0
2012-04-26 11:20:00,7.22,7.24,7.22,7.24,47200.0,6.3531,6.3707,6.3531,6.3707,47200.0
2012-04-26 11:30:00,7.24,7.25,7.24,7.25,103200.0,6.3707,6.3795,6.3707,6.3795,103200.0
2012-04-26 11:40:00,7.25,7.25,7.25,7.25,66400.0,6.3795,6.3795,6.3795,6.3795,66400.0
2012-04-26 11:50:00,7.25,7.26,7.24,7.26,115200.0,6.3795,6.3883,6.3707,6.3883,115200.0
2012-04-26 12:00:00,7.25,7.26,7.25,7.26,101600.0,6.3795,6.3883,6.3795,6.3883,101600.0
2012-04-26 12:10:00,7.26,7.27,7.26,7.27,196800.0,6.3883,6.3971,6.3883,6.3971,196800.0
2012-04-26 12:20:00,7.27,7.27,7.27,7.27,107200.0,6.3971,6.3971,6.3971,6.3971,107200.0
2012-04-26 12:30:00,7.27,7.27,7.27,7.27,168000.0,6.3971,6.3971,6.3971,6.3971,168000.0
2012-04-26 12:40:00,7.27,7.27,7.26,7.27,128000.0,6.3971,6.3971,6.3883,6.3971,128000.0
2012-04-26 12:50:00,7.27,7.27,7.26,7.27,78400.0,6.3971,6.3971,6.3883,6.3971,78400.0
2012-04-26 13:00:00,7.27,7.27,7.26,7.26,81600.0,6.3971,6.3971,6.3883,6.3883,81600.0
2012-04-26 13:10:00,7.26,7.28,7.26,7.28,116000.0,6.3883,6.4059,6.3883,6.4059,116000.0
2012-04-26 13:20:00,7.28,7.28,7.28,7.28,62400.0,6.4059,6.4059,6.4059,6.4059,62400.0
2012-04-26 13:30:00,7.28,7.29,7.27,7.29,105600.0,6.4059,6.4147,6.3971,6.4147,105600.0
2012-04-26 13:40:00,7.28,7.29,7.28,7.29,34400.0,6.4059,6.4147,6.4059,6.4147,34400.0
2012-04-26 13:50:00,7.29,7.3,7.29,7.29,150400.0,6.4147,6.4235,6.4147,6.4147,150400.0
2012-04-26 14:00:00,7.3,7.3,7.29,7.29,258400.0,6.4235,6.4235,6.4147,6.4147,258400.0
2012-04-26 14:10:00,7.29,7.31,7.29,7.31,223200.0,6.4147,6.4323,6.4147,6.4323,223200.0
2012-04-26 14:20:00,7.31,7.32,7.31,7.31,172000.0,6.4323,6.4411,6.4323,6.4323,172000.0
2012-04-26 14:30:00,7.31,7.32,7.31,7.31,189600.0,6.4323,6.4411,6.4323,6.4323,189600.0
2012-04-26 14:40:00,7.31,7.32,7.31,7.31,174400.0,6.4323,6.4411,6.4323,6.4323,174400.0
2012-04-26 14:50:00,7.31,7.32,7.3,7.32,215200.0,6.4323,6.4411,6.4235,6.4411,215200.0
2012-04-26 15:00:00,7.31,7.31,7.29,7.29,207200.0,6.4323,6.4323,6.4147,6.4147,207200.0
2012-04-26 15:10:00,7.29,7.31,7.29,7.31,382400.0,6.4147,6.4323,6.4147,6.4323,382400.0
2012-04-26 15:20:00,7.31,7.31,7.3,7.31,289600.0,6.4323,6.4323,6.4235,6.4323,289600.0
2012-04-26 15:30:00,7.31,7.32,7.31,7.31,375200.0,6.4323,6.4411,6.4323,6.4323,375200.0
2012-04-26 15:40:00,7.31,7.32,7.31,7.31,382400.0,6.4323,6.4411,6.4323,6.4323,382400.0
2012-04-26 15:50:00,7.31,7.31,7.3,7.31,490400.0,6.4323,6.4323,6.4235,6.4323,490400.0
2012-04-27 09:30:00,7.34,7.36,7.33,7.34,370400.0,6.4587,6.4763,6.4499,6.4587,370400.0
2012-04-27 09:40:00,7.34,7.34,7.3,7.31,263200.0,6.4587,6.4587,6.4235,6.4323,263200.0
2012-04-27 09:50:00,7.3,7.33,7.3,7.32,198400.0,6.4235,6.4499,6.4235,6.4411,198400.0
2012-04-27 10:00:00,7.32,7.32,7.3,7.3,251200.0,6.4411,6.4411,6.4235,6.4235,251200.0
2012-04-27 10:10:00,7.31,7.32,7.3,7.32,312800.0,6.4323,6.4411,6.4235,6.4411,312800.0
2012-04-27 10:20:00,7.32,7.33,7.31,7.33,129600.0,6.4411,6.4499,6.4323,6.4499,129600.0
2012-04-27 10:30:00,7.33,7.33,7.31,7.32,227200.0,6.4499,6.4499,6.4323,6.4411,227200.0
2012-04-27 10:40:00,7.32,7.32,7.31,7.32,155200.0,6.4411,6.4411,6.4323,6.4411,155200.0
2012-04-27 10:50:00,7.32,7.35,7.32,7.34,168800.0,6.4411,6.4675,6.4411,6.4587,168800.0
2012-04-27 11:00:00,7.34,7.35,7.33,7.33,203200.0,6.4587,6.4675,6.4499,6.4499,203200.0
2012-04-27 11:10:00,7.34,7.35,7.33,7.35,209600.0,6.4587,6.4675,6.4499,6.4675,209600.0
2012-04-27 11:20:00,7.35,7.35,7.34,7.34,151200.0,6.4675,6.4675,6.4587,6.4587,151200.0
2012-04-27 11:30:00,7.34,7.35,7.34,7.34,232000.0,6.4587,6.4675,6.4587,6.4587,232000.0
2012-04-27 11:40:00,7.34,7.35,7.33,7.35,188000.0,6.4587,6.4675,6.4499,6.4675,188000.0
2012-04-27 11:50:00,7.35,7.36,7.35,7.36,141600.0,6.4675,6.4763,6.4675,6.4763,141600.0
2012-04-27 12:00:00,7.36,7.36,7.35,7.35,52000.0,6.4763,6.4763,6.4675,6.4675,52000.0
2012-04-27 12:10:00,7.35,7.37,7.35,7.37,212800.0,6.4675,6.4851,6.4675,6.4851,212800.0
2012-04-27 12:20:00,7.37,7.37,7.36,7.36,108800.0,6.4851,6.4851,6.4763,6.4763,108800.0
2012-04-27 12:30:00,7.36,7.36,7.34,7.35,69600.0,6.4763,6.4763,6.4587,6.4675,69600.0
2012-04-27 12:40:00,7.35,7.35,7.34,7.35,81600.0,6.4675,6.4675,6.4587,6.4675,81600.0
2012-04-27 12:50:00,7.34,7.35,7.34,7.34,106400.0,6.4587,6.4675,6.4587,6.4587,106400.0
2012-04-27 13:00:00,7.35,7.35,7.34,7.34,74400.0,6.4675,6.4675,6.4587,6.4587,74400.0
2012-04-27 13:10:00,7.34,7.34,7.34,7.34,79200.0,6.4587,6.4587,6.4587,6.4587,79200.0
2012-04-27 13:20:00,7.34,7.36,7.34,7.35,106400.0,6.4587,6.4763,6.4587,6.4675,106400.0
2012-04-27 13:30:00,7.35,7.36,7.35,7.36,144000.0,6.4675,6.4763,6.4675,6.4763,144000.0
2012-04-27 13:40:00,7.36,7.37,7.35,7.36,125600.0,6.4763,6.4851,6.4675,6.4763,125600.0
2012-04-27 13:50:00,7.36,7.36,7.35,7.35,120000.0,6.4763,6.4763,6.4675,6.4675,120000.0
2012-04-27 14:00:00,7.35,7.36,7.35,7.36,134400.0,6.4675,6.4763,6.4675,6.4763,134400.0
2012-04-27 14:10:00,7.36,7.36,7.34,7.34,84000.0,6.4763,6.4763,6.4587,6.4587,84000.0
2012-04-27 14:20:00,7.35,7.35,7.35,7.35,80800.0,6.4675,6.4675,6.4675,6.4675,80800.0
2012-04-27 14:30:00,7.35,7.36,7.35,7.36,96000.0,6.4675,6.4763,6.4675,6.4763,96000.0
2012-04-27 14:40:00,7.35,7.35,7.34,7.34,120800.0,6.4675,6.4675,6.4587,6.4587,120800.0
2012-04-27 14:50:00,7.35,7.36,7.35,7.36,99200.0,6.4675,6.4763,6.4675,6.4763,99200.0
2012-04-27 15:00:00,7.36,7.36,7.34,7.34,267200.0,6.4763,6.4763,6.4587,6.4587,267200.0
2012-04-27 15:10:00,7.34,7.36,7.34,7.35,360800.0,6.4587,6.4763,6.4587,6.4675,360800.0
2012-04-27 15:20:00,7.35,7.36,7.35,7.35,184000.0,6.4675,6.4763,6.4675,6.4675,184000.0
2012-04-27 15:30:00,7.35,7.35,7.34,7.35,223200.0,6.4675,6.4675,6.4587,6.4675,223200.0
2012-04-27 15:40:00,7.35,7.36,7.35,7.35,282400.0,6.4675,6.4763,6.4675,6.4675,282400.0
2012-04-27 15:50:00,7.35,7.35,7.33,7.34,452000.0,6.4675,6.4675,6.4499,6.4587,452000.0
2012-04-30 09:30:00,7.31,7.32,7.29,7.31,197600.0,6.4323,6.4411,6.4147,6.4323,197600.0
2012-04-30 09:40:00,7.3,7.31,7.27,7.27,238400.0,6.4235,6.4323,6.3971,6.3971,238400.0
2012-04-30 09:50:00,7.27,7.27,7.23,7.24,139200.0,6.3971,6.3971,6.3619,6.3707,139200.0
2012-04-30 10:00:00,7.24,7.26,7.24,7.26,137600.0,6.3707,6.3883,6.3707,6.3883,137600.0
2012-04-30 10:10:00,7.26,7.26,7.25,7.25,193600.0,6.3883,6.3883,6.3795,6.3795,193600.0
2012-04-30 10:20:00,7.25,7.26,7.25,7.25,78400.0,6.3795,6.3883,6.3795,6.3795,78400.0
2012-04-30 10:30:00,7.25,7.25,7.24,7.25,98400.0,6.3795,6.3795,6.3707,6.3795,98400.0
2012-04-30 10:40:00,7.25,7.25,7.25,7.25,189600.0,6.3795,6.3795,6.3795,6.3795,189600.0
2012-04-30 10:50:00,7.25,7.26,7.25,7.25,161600.0,6.3795,6.3883,6.3795,6.3795,161600.0
2012-04-30 11:00:00,7.25,7.28,7.25,7.28,188000.0,6.3795,6.4059,6.3795,6.4059,188000.0
2012-04-30 11:10:00,7.28,7.29,7.27,7.27,109600.0,6.4059,6.4147,6.3971,6.3971,109600.0
2012-04-30 11:20:00,7.27,7.28,7.27,7.27,107200.0,6.3971,6.4059,6.3971,6.3971,107200.0
2012-04-30 11:30:00,7.27,7.27,7.26,7.26,81600.0,6.3971,6.3971,6.3883,6.3883,81600.0
2012-04-30 11:40:00,7.26,7.26,7.25,7.26,96000.0,6.3883,6.3883,6.3795,6.3883,96000.0
2012-04-30 11:50:00,7.26,7.27,7.26,7.27,110400.0,6.3883,6.3971,6.3883,6.3971,110400.0
2012-04-30 12:00:00,7.27,7.27,7.26,7.26,71200.0,6.3971,6.3971,6.3883,6.3883,71200.0
2012-04-30 12:10:00,7.26,7.26,7.26,7.26,52000.0,6.3883,6.3883,6.3883,6.3883,52000.0
2012-04-30 12:20:00,7.26,7.27,7.26,7.27,80800.0,6.3883,6.3971,6.3883,6.3971,80800.0
2012-04-30 12:30:00,7.27,7.28,7.26,7.27,70400.0,6.3971,6.4059,6.3883,6.3971,70400.0
2012-04-30 12:40:00,7.26,7.28,7.26,7.28,55200.0,6.3883,6.4059,6.3883,6.4059,55200.0
2012-04-30 12:50:00,7.28,7.28,7.27,7.27,105600.0,6.4059,6.4059,6.3971,6.3971,105600.0
2012-04-30 13:00:00,7.27,7.27,7.26,7.26,50400.0,6.3971,6.3971,6.3883,6.3883,50400.0
2012-04-30 13:10:00,7.26,7.27,7.26,7.26,63200.0,6.3883,6.3971,6.3883,6.3883,63200.0
2012-04-30 13:20:00,7.26,7.26,7.26,7.26,71200.0,6.3883,6.3883,6.3883,6.3883,71200.0
2012-04-30 13:30:00,7.26,7.27,7.26,7.26,100000.0,6.3883,6.3971,6.3883,6.3883,100000.0
2012-04-30 13:40:00,7.26,7.26,7.25,7.25,63200.0,6.3883,6.3883,6.3795,6.3795,63200.0
2012-04-30 13:50:00,7.25,7.26,7.25,7.26,93600.0,6.3795,6.3883,6.3795,6.3883,93600.0
2012-04-30 14:00:00,7.26,7.26,7.26,7.26,80800.0,6.3883,6.3883,6.3883,6.3883,80800.0
2012-04-30 14:10:00,7.26,7.27,7.25,7.26,165600.0,6.3883,6.3971,6.3795,6.3883,165600.0
2012-04-30 14:20:00,7.26,7.26,7.25,7.25,88800.0,6.3883,6.3883,6.3795,6.3795,88800.0
2012-04-30 14:30:00,7.25,7.25,7.24,7.24,156800.0,6.3795,6.3795,6.3707,6.3707,156800.0
2012-04-30 14:40:00,7.24,7.26,7.24,7.26,108000.0,6.3707,6.3883,6.3707,6.3883,108000.0
2012-04-30 14:50:00,7.26,7.27,7.26,7.27,120800.0,6.3883,6.3971,6.3883,6.3971,120800.0
2012-04-30 15:00:00,7.27,7.28,7.27,7.28,154400.0,6.3971,6.4059,6.3971,6.4059,154400.0
2012-04-30 15:10:00,7.28,7.28,7.27,7.27,144000.0,6.4059,6.4059,6.3971,6.3971,144000.0
2012-04-30 15:20:00,7.28,7.29,7.27,7.27,185600.0,6.4059,6.4147,6.3971,6.3971,185600.0
2012-04-30 15:30:00,7.27,7.27,7.26,7.26,344800.0,6.3971,6.3971,6.3883,6.3883,344800.0
2012-04-30 15:40:00,7.26,7.28,7.26,7.27,262400.0,6.3883,6.4059,6.3883,6.3971,262400.0
2012-04-30 15:50:00,7.27,7.27,7.26,7.27,597600.0,6.3971,6.3971,6.3883,6.3971,597600.0
2012-05-01 09:30:00,7.27,7.27,7.23,7.23,226400.0,6.3971,6.3971,6.3619,6.3619,226400.0
2012-05-01 09:40:00,7.23,7.25,7.21,7.22,204000.0,6.3619,6.3795,6.3443,6.3531,204000.0
2012-05-01 09:50:00,7.22,7.22,7.18,7.19,190400.0,6.3531,6.3531,6.3179,6.3267,190400.0
2012-05-01 10:00:00,7.19,7.29,7.19,7.29,116800.0,6.3267,6.4147,6.3267,6.4147,116800.0
2012-05-01 10:10:00,7.29,7.32,7.29,7.32,116000.0,6.4147,6.4411,6.4147,6.4411,116000.0
2012-05-01 10:20:00,7.32,7.33,7.31,7.32,97600.0,6.4411,6.4499,6.4323,6.4411,97600.0
2012-05-01 10:30:00,7.32,7.33,7.3,7.31,202400.0,6.4411,6.4499,6.4235,6.4323,202400.0
2012-05-01 10:40:00,7.31,7.31,7.31,7.31,67200.0,6.4323,6.4323,6.4323,6.4323,67200.0
2012-05-01 10:50:00,7.31,7.32,7.31,7.31,91200.0,6.4323,6.4411,6.4323,6.4323,91200.0
2012-05-01 11:00:00,7.31,7.31,7.31,7.31,32000.0,6.4323,6.4323,6.4323,6.4323,32000.0
2012-05-01 11:10:00,7.32,7.32,7.31,7.31,66400.0,6.4411,6.4411,6.4323,6.4323,66400.0
2012-05-01 11:20:00,7.31,7.31,7.31,7.31,40000.0,6.4323,6.4323,6.4323,6.4323,40000.0
2012-05-01 11:30:00,7.31,7.31,7.31,7.31,44000.0,6.4323,6.4323,6.4323,6.4323,44000.0
2012-05-01 11:40:00,7.31,7.32,7.31,7.31,290400.0,6.4323,6.4411,6.4323,6.4323,290400.0
2012-05-01 11:50:00,7.31,7.33,7.31,7.31,203200.0,6.4323,6.4499,6.4323,6.4323,203200.0
2012-05-01 12:00:00,7.31,7.32,7.31,7.31,90400.0,6.4323,6.4411,6.4323,6.4323,90400.0
2012-05-01 12:10:00,7.31,7.31,7.31,7.31,125600.0,6.4323,6.4323,6.4323,6.4323,125600.0
2012-05-01 12:20:00,7.31,7.31,7.31,7.31,127200.0,6.4323,6.4323,6.4323,6.4323,127200.0
2012-05-01 12:30:00,7.31,7.32,7.3,7.3,200800.0,6.4323,6.4411,6.4235,6.4235,200800.0
2012-05-01 12:40:00,7.3,7.31,7.3,7.31,55200.0,6.4235,6.4323,6.4235,6.4323,55200.0
2012-05-01 12:50:00,7.31,7.31,7.3,7.31,62400.0,6.4323,6.4323,6.4235,6.4323,62400.0
2012-05-01 13:00:00,7.3,7.3,7.3,7.3,60800.0,6.4235,6.4235,6.4235,6.4235,60800.0
2012-05-01 13:10:00,7.3,7.3,7.3,7.3,50400.0,6.4235,6.4235,6.4235,6.4235,50400.0
2012-05-01 13:20:00,7.3,7.3,7.3,7.3,40800.0,6.4235,6.4235,6.4235,6.4235,40800.0
2012-05-01 13:30:00,7.3,7.3,7.29,7.3,24000.0,6.4235,6.4235,6.4147,6.4235,24000.0
2012-05-01 13:40:00,7.3,7.3,7.29,7.29,30400.0,6.4235,6.4235,6.4147,6.4147,30400.0
2012-05-01 13:50:00,7.29,7.3,7.29,7.29,67200.0,6.4147,6.4235,6.4147,6.4147,67200.0
2012-05-01 14:00:00,7.29,7.29,7.29,7.29,81600.0,6.4147,6.4147,6.4147,6.4147,81600.0
2012-05-01 14:10:00,7.29,7.29,7.28,7.28,71200.0,6.4147,6.4147,6.4059,6.4059,71200.0
2012-05-01 14:20:00,7.29,7.29,7.27,7.28,98400.0,6.4147,6.4147,6.3971,6.4059,98400.0
2012-05-01 14:30:00,7.28,7.29,7.28,7.29,116800.0,6.4059,6.4147,6.4059,6.4147,116800.0
2012-05-01 14:40:00,7.29,7.29,7.29,7.29,194400.0,6.4147,6.4147,6.4147,6.4147,194400.0
2012-05-01 14:50:00,7.29,7.29,7.28,7.28,67200.0,6.4147,6.4147,6.4059,6.4059,67200.0
2012-05-01 15:00:00,7.28,7.29,7.28,7.29,85600.0,6.4059,6.4147,6.4059,6.4147,85600.0
2012-05-01 15:10:00,7.29,7.29,7.28,7.28,96800.0,6.4147,6.4147,6.4059,6.4059,96800.0
2012-05-01 15:20:00,7.28,7.29,7.27,7.27,130400.0,6.4059,6.4147,6.3971,6.3971,130400.0
2012-05-01 15:30:00,7.27,7.28,7.26,7.27,129600.0,6.3971,6.4059,6.3883,6.3971,129600.0
2012-05-01 15:40:00,7.27,7.27,7.26,7.27,251200.0,6.3971,6.3971,6.3883,6.3971,251200.0
2012-05-01 15:50:00,7.27,7.27,7.24,7.24,445600.0,6.3971,6.3971,6.3707,6.3707,445600.0
2012-05-02 09:30:00,7.21,7.21,7.18,7.19,140000.0,6.3443,6.3443,6.3179,6.3267,140000.0
2012-05-02 09:40:00,7.19,7.21,7.18,7.21,106400.0,6.3267,6.3443,6.3179,6.3443,106400.0
2012-05-02 09:50:00,7.21,7.22,7.2,7.22,124800.0,6.3443,6.3531,6.3355,6.3531,124800.0
2012-05-02 10:00:00,7.22,7.22,7.19,7.2,70400.0,6.3531,6.3531,6.3267,6.3355,70400.0
2012-05-02 10:10:00,7.2,7.21,7.17,7.18,64000.0,6.3355,6.3443,6.3091,6.3179,64000.0
2012-05-02 10:20:00,7.18,7.19,7.16,7.18,108800.0,6.3179,6.3267,6.3003,6.3179,108800.0
2012-05-02 10:30:00,7.17,7.18,7.17,7.17,85600.0,6.3091,6.3179,6.3091,6.3091,85600.0
2012-05-02 10:40:00,7.17,7.2,7.17,7.19,75200.0,6.3091,6.3355,6.3091,6.3267,75200.0
2012-05-02 10:50:00,7.2,7.2,7.19,7.19,55200.0,6.3355,6.3355,6.3267,6.3267,55200.0
2012-05-02 11:00:00,7.19,7.21,7.19,7.2,71200.0,6.3267,6.3443,6.3267,6.3355,71200.0
2012-05-02 11:10:00,7.2,7.21,7.19,7.21,72000.0,6.3355,6.3443,6.3267,6.3443,72000.0
2012-05-02 11:20:00,7.21,7.22,7.2,7.22,56800.0,6.3443,6.3531,6.3355,6.3531,56800.0
2012-05-02 11:30:00,7.22,7.22,7.21,7.22,44000.0,6.3531,6.3531,6.3443,6.3531,44000.0
2012-05-02 11:40:00,7.22,7.22,7.21,7.22,36800.0,6.3531,6.3531,6.3443,6.3531,36800.0
2012-05-02 11:50:00,7.21,7.21,7.2,7.2,43200.0,6.3443,6.3443,6.3355,6.3355,43200.0
2012-05-02 12:00:00,7.2,7.2,7.2,7.2,25600.0,6.3355,6.3355,6.3355,6.3355,25600.0
2012-05-02 12:10:00,7.2,7.22,7.2,7.22,53600.0,6.3355,6.3531,6.3355,6.3531,53600.0
2012-05-02 12:20:00,7.22,7.23,7.22,7.22,31200.0,6.3531,6.3619,6.3531,6.3531,31200.0
2012-05-02 12:30:00,7.22,7.23,7.22,7.22,47200.0,6.3531,6.3619,6.3531,6.3531,47200.0
2012-05-02 12:40:00,7.22,7.22,7.22,7.22,40800.0,6.3531,6.3531,6.3531,6.3531,40800.0
2012-05-02 12:50:00,7.22,7.23,7.22,7.23,49600.0,6.3531,6.3619,6.3531,6.3619,49600.0
2012-05-02 13:00:00,7.23,7.23,7.22,7.22,31200.0,6.3619,6.3619,6.3531,6.3531,31200.0
2012-05-02 13:10:00,7.22,7.23,7.22,7.22,51200.0,6.3531,6.3619,6.3531,6.3531,51200.0
2012-05-02 13:20:00,7.22,7.22,7.21,7.21,36800.0,6.3531,6.3531,6.3443,6.3443,36800.0
2012-05-02 13:30:00,7.21,7.22,7.21,7.21,32000.0,6.3443,6.3531,6.3443,6.3443,32000.0
2012-05-02 13:40:00,7.22,7.24,7.22,7.23,42400.0,6.3531,6.3707,6.3531,6.3619,42400.0
2012-05-02 13:50:00,7.24,7.25,7.24,7.25,144000.0,6.3707,6.3795,6.3707,6.3795,144000.0
2012-05-02 14:00:00,7.25,7.25,7.24,7.25,40800.0,6.3795,6.3795,6.3707,6.3795,40800.0
2012-05-02 14:10:00,7.25,7.25,7.24,7.24,44000.0,6.3795,6.3795,6.3707,6.3707,44000.0
2012-05-02 14:20:00,7.24,7.26,7.24,7.25,108800.0,6.3707,6.3883,6.3707,6.3795,108800.0
2012-05-02 14:30:00,7.26,7.27,7.25,7.25,288800.0,6.3883,6.3971,6.3795,6.3795,288800.0
2012-05-02 14:40:00,7.25,7.25,7.24,7.24,33600.0,6.3795,6.3795,6.3707,6.3707,33600.0
2012-05-02 14:50:00,7.24,7.24,7.24,7.24,79200.0,6.3707,6.3707,6.3707,6.3707,79200.0
2012-05-02 15:00:00,7.24,7.25,7.22,7.22,75200.0,6.3707,6.3795,6.3531,6.3531,75200.0
2012-05-02 15:10:00,7.22,7.23,7.22,7.23,93600.0,6.3531,6.3619,6.3531,6.3619,93600.0
2012-05-02 15:20:00,7.23,7.24,7.23,7.23,83200.0,6.3619,6.3707,6.3619,6.3619,83200.0
2012-05-02 15:30:00,7.23,7.24,7.23,7.23,99200.0,6.3619,6.3707,6.3619,6.3619,99200.0
2012-05-02 15:40:00,7.23,7.26,7.23,7.25,197600.0,6.3619,6.3883,6.3619,6.3795,197600.0
2012-05-02 15:50:00,7.25,7.25,7.24,7.24,306400.0,6.3795,6.3795,6.3707,6.3707,306400.0
2012-05-03 09:30:00,7.23,7.23,7.17,7.18,280000.0,6.3619,6.3619,6.3091,6.3179,280000.0
2012-05-03 09:40:00,7.19,7.2,7.18,7.2,112000.0,6.3267,6.3355,6.3179,6.3355,112000.0
2012-05-03 09:50:00,7.2,7.23,7.2,7.22,190400.0,6.3355,6.3619,6.3355,6.3531,190400.0
2012-05-03 10:00:00,7.21,7.21,7.18,7.19,87200.0,6.3443,6.3443,6.3179,6.3267,87200.0
2012-05-03 10:10:00,7.19,7.2,7.18,7.18,55200.0,6.3267,6.3355,6.3179,6.3179,55200.0
2012-05-03 10:20:00,7.18,7.18,7.16,7.17,65600.0,6.3179,6.3179,6.3003,6.3091,65600.0
2012-05-03 10:30:00,7.16,7.18,7.16,7.17,163200.0,6.3003,6.3179,6.3003,6.3091,163200.0
2012-05-03 10:40:00,7.17,7.18,7.17,7.18,90400.0,6.3091,6.3179,6.3091,6.3179,90400.0
2012-05-03 10:50:00,7.18,7.2,7.18,7.2,22400.0,6.3179,6.3355,6.3179,6.3355,22400.0
2012-05-03 11:00:00,7.2,7.2,7.18,7.19,56000.0,6.3355,6.3355,6.3179,6.3267,56000.0
2012-05-03 11:10:00,7.18,7.2,7.18,7.19,48800.0,6.3179,6.3355,6.3179,6.3267,48800.0
2012-05-03 11:20:00,7.19,7.2,7.19,7.2,54400.0,6.3267,6.3355,6.3267,6.3355,54400.0
2012-05-03 11:30:00,7.2,7.2,7.18,7.18,56800.0,6.3355,6.3355,6.3179,6.3179,56800.0
2012-05-03 11:40:00,7.19,7.19,7.16,7.16,57600.0,6.3267,6.3267,6.3003,6.3003,57600.0
2012-05-03 11:50:00,7.16,7.16,7.15,7.16,61600.0,6.3003,6.3003,6.2915,6.3003,61600.0
2012-05-03 12:00:00,7.16,7.16,7.15,7.16,39200.0,6.3003,6.3003,6.2915,6.3003,39200.0
2012-05-03 12:10:00,7.16,7.16,7.15,7.15,40000.0,6.3003,6.3003,6.2915,6.2915,40000.0
2012-05-03 12:20:00,7.15,7.15,7.14,7.15,76800.0,6.2915,6.2915,6.2827,6.2915,76800.0
2012-05-03 12:30:00,7.14,7.15,7.14,7.15,71200.0,6.2827,6.2915,6.2827,6.2915,71200.0
2012-05-03 12:40:00,7.14,7.14,7.14,7.14,84000.0,6.2827,6.2827,6.2827,6.2827,84000.0
2012-05-03 12:50:00,7.14,7.14,7.14,7.14,52800.0,6.2827,6.2827,6.2827,6.2827,52800.0
2012-05-03 13:00:00,7.14,7.14,7.13,7.13,109600.0,6.2827,6.2827,6.2739,6.2739,109600.0
2012-05-03 13:10:00,7.13,7.13,7.12,7.13,54400.0,6.2739,6.2739,6.2652,6.2739,54400.0
2012-05-03 13:20:00,7.13,7.14,7.13,7.14,40800.0,6.2739,6.2827,6.2739,6.2827,40800.0
2012-05-03 13:30:00,7.14,7.14,7.12,7.12,45600.0,6.2827,6.2827,6.2652,6.2652,45600.0
2012-05-03 13:40:00,7.12,7.12,7.1,7.1,124000.0,6.2652,6.2652,6.2476,6.2476,124000.0
2012-05-03 13:50:00,7.1,7.11,7.09,7.1,124000.0,6.2476,6.2564,6.2388,6.2476,124000.0
2012-05-03 14:00:00,7.1,7.1,7.1,7.1,80800.0,6.2476,6.2476,6.2476,6.2476,80800.0
2012-05-03 14:10:00,7.1,7.1,7.1,7.1,48800.0,6.2476,6.2476,6.2476,6.2476,48800.0
2012-05-03 14:20:00,7.1,7.1,7.1,7.1,40800.0,6.2476,6.2476,6.2476,6.2476,40800.0
2012-05-03 14:30:00,7.1,7.1,7.09,7.1,54400.0,6.2476,6.2476,6.2388,6.2476,54400.0
2012-05-03 14:40:00,7.09,7.1,7.09,7.09,117600.0,6.2388,6.2476,6.2388,6.2388,117600.0
2012-05-03 14:50:00,7.09,7.09,7.08,7.08,187200.0,6.2388,6.2388,6.23,6.23,187200.0
2012-05-03 15:00:00,7.08,7.1,7.08,7.09,63200.0,6.23,6.2476,6.23,6.2388,63200.0
2012-05-03 15:10:00,7.09,7.11,7.09,7.1,264800.0,6.2388,6.2564,6.2388,6.2476,264800.0
2012-05-03 15:20:00,7.1,7.11,7.1,7.11,170400.0,6.2476,6.2564,6.2476,6.2564,170400.0
2012-05-03 15:30:00,7.1,7.11,7.1,7.1,195200.0,6.2476,6.2564,6.2476,6.2476,195200.0
2012-05-03 15:40:00,7.1,7.11,7.08,7.09,495200.0,6.2476,6.2564,6.23,6.2388,495200.0
2012-05-03 15:50:00,7.09,7.1,7.08,7.09,400000.0,6.2388,6.2476,6.23,6.2388,400000.0
2012-05-04 09:30:00,7.03,7.03,7.0,7.01,265600.0,6.186,6.186,6.1596,6.1684,265600.0
2012-05-04 09:40:00,7.01,7.02,7.0,7.02,179200.0,6.1684,6.1772,6.1596,6.1772,179200.0
2012-05-04 09:50:00,7.02,7.04,7.0,7.01,78400.0,6.1772,6.1948,6.1596,6.1684,78400.0
2012-05-04 10:00:00,7.01,7.02,7.0,7.02,76800.0,6.1684,6.1772,6.1596,6.1772,76800.0
2012-05-04 10:10:00,7.01,7.02,6.98,6.98,102400.0,6.1684,6.1772,6.142,6.142,102400.0
2012-05-04 10:20:00,6.98,6.99,6.97,6.99,32800.0,6.142,6.1508,6.1332,6.1508,32800.0
2012-05-04 10:30:00,6.99,6.99,6.98,6.98,87200.0,6.1508,6.1508,6.142,6.142,87200.0
2012-05-04 10:40:00,6.98,7.0,6.98,7.0,56800.0,6.142,6.1596,6.142,6.1596,56800.0
2012-05-04 10:50:00,7.0,7.01,6.99,7.01,45600.0,6.1596,6.1684,6.1508,6.1684,45600.0
2012-05-04 11:00:00,7.01,7.01,7.0,7.0,76800.0,6.1684,6.1684,6.1596,6.1596,76800.0
2012-05-04 11:10:00,7.0,7.01,6.98,7.0,156000.0,6.1596,6.1684,6.142,6.1596,156000.0
2012-05-04 11:20:00,7.0,7.0,6.99,6.99,100000.0,6.1596,6.1596,6.1508,6.1508,100000.0
2012-05-04 11:30:00,6.99,6.99,6.96,6.96,119200.0,6.1508,6.1508,6.1244,6.1244,119200.0
2012-05-04 11:40:00,6.96,6.97,6.96,6.96,64000.0,6.1244,6.1332,6.1244,6.1244,64000.0
2012-05-04 11:50:00,6.96,6.96,6.95,6.95,146400.0,6.1244,6.1244,6.1156,6.1156,146400.0
2012-05-04 12:00:00,6.95,6.97,6.95,6.97,49600.0,6.1156,6.1332,6.1156,6.1332,49600.0
2012-05-04 12:10:00,6.98,6.98,6.97,6.97,50400.0,6.142,6.142,6.1332,6.1332,50400.0
2012-05-04 12:20:00,6.97,6.97,6.96,6.97,47200.0,6.1332,6.1332,6.1244,6.1332,47200.0
2012-05-04 12:30:00,6.97,6.97,6.95,6.96,58400.0,6.1332,6.1332,6.1156,6.1244,58400.0
2012-05-04 12:40:00,6.96,6.97,6.96,6.97,32800.0,6.1244,6.1332,6.1244,6.1332,32800.0
2012-05-04 12:50:00,6.97,6.97,6.96,6.96,67200.0,6.1332,6.1332,6.1244,6.1244,67200.0
2012-05-04 13:00:00,6.96,6.97,6.96,6.97,64000.0,6.1244,6.1332,6.1244,6.1332,64000.0
2012-05-04 13:10:00,6.97,6.97,6.96,6.96,54400.0,6.1332,6.1332,6.1244,6.1244,54400.0
2012-05-04 13:20:00,6.96,6.96,6.95,6.96,44800.0,6.1244,6.1244,6.1156,6.1244,44800.0
2012-05-04 13:30:00,6.96,6.96,6.95,6.95,100800.0,6.1244,6.1244,6.1156,6.1156,100800.0
2012-05-04 13:40:00,6.96,6.96,6.95,6.95,86400.0,6.1244,6.1244,6.1156,6.1156,86400.0
2012-05-04 13:50:00,6.95,6.95,6.95,6.95,73600.0,6.1156,6.1156,6.1156,6.1156,73600.0
2012-05-04 14:00:00,6.95,6.95,6.94,6.94,64000.0,6.1156,6.1156,6.1068,6.1068,64000.0
2012-05-04 14:10:00,6.94,6.94,6.94,6.94,86400.0,6.1068,6.1068,6.1068,6.1068,86400.0
2012-05-04 14:20:00,6.94,6.94,6.93,6.93,161600.0,6.1068,6.1068,6.098,6.098,161600.0
2012-05-04 14:30:00,6.94,6.94,6.93,6.93,74400.0,6.1068,6.1068,6.098,6.098,74400.0
2012-05-04 14:40:00,6.93,6.93,6.92,6.93,130400.0,6.098,6.098,6.0892,6.098,130400.0
2012-05-04 14:50:00,6.93,6.94,6.93,6.93,88000.0,6.098,6.1068,6.098,6.098,88000.0
2012-05-04 15:00:00,6.93,6.94,6.93,6.93,103200.0,6.098,6.1068,6.098,6.098,103200.0
2012-05-04 15:10:00,6.93,6.93,6.92,6.93,162400.0,6.098,6.098,6.0892,6.098,162400.0
2012-05-04 15:20:00,6.93,6.94,6.93,6.93,538400.0,6.098,6.1068,6.098,6.098,538400.0
2012-05-04 15:30:00,6.94,6.95,6.93,6.94,230400.0,6.1068,6.1156,6.098,6.1068,230400.0
2012-05-04 15:40:00,6.94,6.95,6.94,6.94,213600.0,6.1068,6.1156,6.1068,6.1068,213600.0
2012-05-04 15:50:00,6.95,6.95,6.92,6.92,769600.0,6.1156,6.1156,6.0892,6.0892,769600.0
2012-05-07 09:30:00,6.91,6.91,6.87,6.89,447200.0,6.0804,6.0804,6.0452,6.0628,447200.0
2012-05-07 09:40:00,6.88,6.91,6.88,6.89,268000.0,6.054,6.0804,6.054,6.0628,268000.0
2012-05-07 09:50:00,6.89,6.93,6.89,6.93,112800.0,6.0628,6.098,6.0628,6.098,112800.0
2012-05-07 10:00:00,6.93,6.95,6.93,6.94,181600.0,6.098,6.1156,6.098,6.1068,181600.0
2012-05-07 10:10:00,6.95,6.96,6.93,6.96,174400.0,6.1156,6.1244,6.098,6.1244,174400.0
2012-05-07 10:20:00,6.95,6.96,6.92,6.92,133600.0,6.1156,6.1244,6.0892,6.0892,133600.0
2012-05-07 10:30:00,6.92,6.92,6.91,6.91,72800.0,6.0892,6.0892,6.0804,6.0804,72800.0
2012-05-07 10:40:00,6.91,6.93,6.91,6.93,106400.0,6.0804,6.098,6.0804,6.098,106400.0
2012-05-07 10:50:00,6.93,6.93,6.92,6.92,60800.0,6.098,6.098,6.0892,6.0892,60800.0
2012-05-07 11:00:00,6.92,6.95,6.92,6.94,86400.0,6.0892,6.1156,6.0892,6.1068,86400.0
2012-05-07 11:10:00,6.94,6.95,6.93,6.93,79200.0,6.1068,6.1156,6.098,6.098,79200.0
2012-05-07 11:20:00,6.93,6.93,6.93,6.93,97600.0,6.098,6.098,6.098,6.098,97600.0
2012-05-07 11:30:00,6.93,6.93,6.91,6.92,159200.0,6.098,6.098,6.0804,6.0892,159200.0
2012-05-07 11:40:00,6.92,6.92,6.9,6.91,88000.0,6.0892,6.0892,6.0716,6.0804,88000.0
2012-05-07 11:50:00,6.91,6.91,6.89,6.9,75200.0,6.0804,6.0804,6.0628,6.0716,75200.0
2012-05-07 12:00:00,6.9,6.9,6.89,6.9,86400.0,6.0716,6.0716,6.0628,6.0716,86400.0
2012-05-07 12:10:00,6.89,6.89,6.88,6.88,104000.0,6.0628,6.0628,6.054,6.054,104000.0
2012-05-07 12:20:00,6.88,6.88,6.88,6.88,120800.0,6.054,6.054,6.054,6.054,120800.0
2012-05-07 12:30:00,6.88,6.9,6.88,6.89,129600.0,6.054,6.0716,6.054,6.0628,129600.0
2012-05-07 12:40:00,6.89,6.89,6.89,6.89,92800.0,6.0628,6.0628,6.0628,6.0628,92800.0
2012-05-07 12:50:00,6.89,6.89,6.88,6.89,207200.0,6.0628,6.0628,6.054,6.0628,207200.0
2012-05-07 13:00:00,6.89,6.89,6.88,6.88,180800.0,6.0628,6.0628,6.054,6.054,180800.0
2012-05-07 13:10:00,6.88,6.89,6.88,6.89,259200.0,6.054,6.0628,6.054,6.0628,259200.0
2012-05-07 13:20:00,6.89,6.9,6.88,6.88,143200.0,6.0628,6.0716,6.054,6.054,143200.0
2012-05-07 13:30:00,6.88,6.89,6.88,6.89,79200.0,6.054,6.0628,6.054,6.0628,79200.0
2012-05-07 13:40:00,6.89,6.89,6.88,6.89,136000.0,6.0628,6.0628,6.054,6.0628,136000.0
2012-05-07 13:50:00,6.89,6.89,6.88,6.88,264800.0,6.0628,6.0628,6.054,6.054,264800.0
2012-05-07 14:00:00,6.88,6.89,6.88,6.88,139200.0,6.054,6.0628,6.054,6.054,139200.0
2012-05-07 14:10:00,6.88,6.89,6.88,6.88,214400.0,6.054,6.0628,6.054,6.054,214400.0
2012-05-07 14:20:00,6.88,6.88,6.86,6.87,264800.0,6.054,6.054,6.0364,6.0452,264800.0
2012-05-07 14:30:00,6.87,6.87,6.86,6.86,116000.0,6.0452,6.0452,6.0364,6.0364,116000.0
2012-05-07 14:40:00,6.86,6.87,6.83,6.83,616000.0,6.0364,6.0452,6.01,6.01,616000.0
2012-05-07 14:50:00,6.83,6.85,6.83,6.84,188000.0,6.01,6.0276,6.01,6.0188,188000.0
2012-05-07 15:00:00,6.84,6.85,6.84,6.84,257600.0,6.0188,6.0276,6.0188,6.0188,257600.0
2012-05-07 15:10:00,6.84,6.85,6.84,6.85,299200.0,6.0188,6.0276,6.0188,6.0276,299200.0
2012-05-07 15:20:00,6.85,6.85,6.84,6.85,196000.0,6.0276,6.0276,6.0188,6.0276,196000.0
2012-05-07 15:30:00,6.85,6.86,6.84,6.85,277600.0,6.0276,6.0364,6.0188,6.0276,277600.0
2012-05-07 15:40:00,6.85,6.85,6.85,6.85,222400.0,6.0276,6.0276,6.0276,6.0276,222400.0
2012-05-07 15:50:00,6.85,6.86,6.83,6.85,697600.0,6.0276,6.0364,6.01,6.0276,697600.0
2012-05-08 09:30:00,6.83,6.84,6.79,6.8,321600.0,6.01,6.0188,5.9748,5.9836,321600.0
2012-05-08 09:40:00,6.79,6.85,6.78,6.84,312000.0,5.9748,6.0276,5.966,6.0188,312000.0
2012-05-08 09:50:00,6.84,6.85,6.83,6.83,143200.0,6.0188,6.0276,6.01,6.01,143200.0
2012-05-08 10:00:00,6.82,6.82,6.79,6.79,184800.0,6.0012,6.0012,5.9748,5.9748,184800.0
2012-05-08 10:10:00,6.79,6.8,6.77,6.8,116800.0,5.9748,5.9836,5.9572,5.9836,116800.0
2012-05-08 10:20:00,6.8,6.8,6.78,6.78,84000.0,5.9836,5.9836,5.966,5.966,84000.0
2012-05-08 10:30:00,6.78,6.78,6.75,6.76,180800.0,5.966,5.966,5.9396,5.9484,180800.0
2012-05-08 10:40:00,6.76,6.77,6.75,6.75,80800.0,5.9484,5.9572,5.9396,5.9396,80800.0
2012-05-08 10:50:00,6.75,6.76,6.75,6.76,231200.0,5.9396,5.9484,5.9396,5.9484,231200.0
2012-05-08 11:00:00,6.76,6.76,6.75,6.75,312800.0,5.9484,5.9484,5.9396,5.9396,312800.0
2012-05-08 11:10:00,6.75,6.76,6.74,6.76,150400.0,5.9396,5.9484,5.9308,5.9484,150400.0
2012-05-08 11:20:00,6.76,6.76,6.75,6.76,361600.0,5.9484,5.9484,5.9396,5.9484,361600.0
2012-05-08 11:30:00,6.75,6.77,6.75,6.77,186400.0,5.9396,5.9572,5.9396,5.9572,186400.0
2012-05-08 11:40:00,6.77,6.78,6.76,6.78,145600.0,5.9572,5.966,5.9484,5.966,145600.0
2012-05-08 11:50:00,6.78,6.8,6.77,6.78,142400.0,5.966,5.9836,5.9572,5.966,142400.0
2012-05-08 12:00:00,6.78,6.78,6.76,6.76,194400.0,5.966,5.966,5.9484,5.9484,194400.0
2012-05-08 12:10:00,6.76,6.77,6.76,6.77,185600.0,5.9484,5.9572,5.9484,5.9572,185600.0
2012-05-08 12:20:00,6.77,6.78,6.76,6.77,124800.0,5.9572,5.966,5.9484,5.9572,124800.0
2012-05-08 12:30:00,6.77,6.77,6.76,6.77,188800.0,5.9572,5.9572,5.9484,5.9572,188800.0
2012-05-08 12:40:00,6.77,6.77,6.76,6.76,166400.0,5.9572,5.9572,5.9484,5.9484,166400.0
2012-05-08 12:50:00,6.76,6.77,6.76,6.76,460000.0,5.9484,5.9572,5.9484,5.9484,460000.0
2012-05-08 13:00:00,6.76,6.77,6.76,6.77,176000.0,5.9484,5.9572,5.9484,5.9572,176000.0
2012-05-08 13:10:00,6.76,6.77,6.76,6.77,282400.0,5.9484,5.9572,5.9484,5.9572,282400.0
2012-05-08 13:20:00,6.77,6.77,6.76,6.77,226400.0,5.9572,5.9572,5.9484,5.9572,226400.0
2012-05-08 13:30:00,6.77,6.79,6.76,6.77,322400.0,5.9572,5.9748,5.9484,5.9572,322400.0
2012-05-08 13:40:00,6.77,6.77,6.76,6.77,250400.0,5.9572,5.9572,5.9484,5.9572,250400.0
2012-05-08 13:50:00,6.77,6.77,6.76,6.77,256000.0,5.9572,5.9572,5.9484,5.9572,256000.0
2012-05-08 14:00:00,6.77,6.77,6.76,6.76,312800.0,5.9572,5.9572,5.9484,5.9484,312800.0
2012-05-08 14:10:00,6.76,6.77,6.76,6.76,397600.0,5.9484,5.9572,5.9484,5.9484,397600.0
2012-05-08 14:20:00,6.77,6.78,6.76,6.78,195200.0,5.9572,5.966,5.9484,5.966,195200.0
2012-05-08 14:30:00,6.78,6.78,6.77,6.78,419200.0,5.966,5.966,5.9572,5.966,419200.0
2012-05-08 14:40:00,6.78,6.8,6.78,6.79,275200.0,5.966,5.9836,5.966,5.9748,275200.0
2012-05-08 14:50:00,6.79,6.81,6.79,6.8,200000.0,5.9748,5.9924,5.9748,5.9836,200000.0
2012-05-08 15:00:00,6.8,6.81,6.79,6.79,192000.0,5.9836,5.9924,5.9748,5.9748,192000.0
2012-05-08 15:10:00,6.8,6.84,6.8,6.84,238400.0,5.9836,6.0188,5.9836,6.0188,238400.0
2012-05-08 15:20:00,6.84,6.85,6.82,6.84,244800.0,6.0188,6.0276,6.0012,6.0188,244800.0
2012-05-08 15:30:00,6.84,6.84,6.82,6.84,230400.0,6.0188,6.0188,6.0012,6.0188,230400.0
2012-05-08 15:40:00,6.84,6.84,6.82,6.82,332800.0,6.0188,6.0188,6.0012,6.0012,332800.0
2012-05-08 15:50:00,6.82,6.84,6.81,6.82,656800.0,6.0012,6.0188,5.9924,6.0012,656800.0
2012-05-09 09:30:00,6.74,6.75,6.71,6.73,174400.0,5.9308,5.9396,5.9044,5.922,174400.0
2012-05-09 09:40:00,6.73,6.75,6.72,6.72,230400.0,5.922,5.9396,5.9132,5.9132,230400.0
2012-05-09 09:50:00,6.73,6.74,6.72,6.74,193600.0,5.922,5.9308,5.9132,5.9308,193600.0
2012-05-09 10:00:00,6.74,6.76,6.72,6.73,119200.0,5.9308,5.9484,5.9132,5.922,119200.0
2012-05-09 10:10:00,6.74,6.74,6.72,6.73,95200.0,5.9308,5.9308,5.9132,5.922,95200.0
2012-05-09 10:20:00,6.72,6.74,6.7,6.7,206400.0,5.9132,5.9308,5.8956,5.8956,206400.0
2012-05-09 10:30:00,6.71,6.74,6.71,6.74,23200.0,5.9044,5.9308,5.9044,5.9308,23200.0
2012-05-09 10:40:00,6.75,6.77,6.75,6.77,32800.0,5.9396,5.9572,5.9396,5.9572,32800.0
2012-05-09 10:50:00,6.76,6.77,6.75,6.77,50400.0,5.9484,5.9572,5.9396,5.9572,50400.0
2012-05-09 11:00:00,6.77,6.79,6.76,6.78,92000.0,5.9572,5.9748,5.9484,5.966,92000.0
2012-05-09 11:10:00,6.78,6.81,6.78,6.8,160800.0,5.966,5.9924,5.966,5.9836,160800.0
2012-05-09 11:20:00,6.8,6.81,6.8,6.8,48000.0,5.9836,5.9924,5.9836,5.9836,48000.0
2012-05-09 11:30:00,6.8,6.82,6.79,6.82,43200.0,5.9836,6.0012,5.9748,6.0012,43200.0
2012-05-09 11:40:00,6.82,6.83,6.81,6.83,30400.0,6.0012,6.01,5.9924,6.01,30400.0
2012-05-09 11:50:00,6.82,6.83,6.81,6.82,95200.0,6.0012,6.01,5.9924,6.0012,95200.0
2012-05-09 12:00:00,6.82,6.82,6.81,6.82,215200.0,6.0012,6.0012,5.9924,6.0012,215200.0
2012-05-09 12:10:00,6.82,6.82,6.81,6.82,72000.0,6.0012,6.0012,5.9924,6.0012,72000.0
2012-05-09 12:20:00,6.82,6.83,6.82,6.82,101600.0,6.0012,6.01,6.0012,6.0012,101600.0
2012-05-09 12:30:00,6.82,6.82,6.8,6.8,320000.0,6.0012,6.0012,5.9836,5.9836,320000.0
2012-05-09 12:40:00,6.81,6.81,6.79,6.81,184800.0,5.9924,5.9924,5.9748,5.9924,184800.0
2012-05-09 12:50:00,6.81,6.83,6.8,6.83,106400.0,5.9924,6.01,5.9836,6.01,106400.0
2012-05-09 13:00:00,6.83,6.85,6.82,6.83,81600.0,6.01,6.0276,6.0012,6.01,81600.0
2012-05-09 13:10:00,6.83,6.83,6.82,6.82,97600.0,6.01,6.01,6.0012,6.0012,97600.0
2012-05-09 13:20:00,6.82,6.86,6.82,6.84,84000.0,6.0012,6.0364,6.0012,6.0188,84000.0
2012-05-09 13:30:00,6.84,6.86,6.84,6.85,128800.0,6.0188,6.0364,6.0188,6.0276,128800.0
2012-05-09 13:40:00,6.85,6.87,6.85,6.87,68800.0,6.0276,6.0452,6.0276,6.0452,68800.0
2012-05-09 13:50:00,6.87,6.89,6.86,6.86,110400.0,6.0452,6.0628,6.0364,6.0364,110400.0
2012-05-09 14:00:00,6.87,6.87,6.86,6.86,112800.0,6.0452,6.0452,6.0364,6.0364,112800.0
2012-05-09 14:10:00,6.87,6.88,6.86,6.87,256000.0,6.0452,6.054,6.0364,6.0452,256000.0
2012-05-09 14:20:00,6.86,6.89,6.86,6.88,172800.0,6.0364,6.0628,6.0364,6.054,172800.0
2012-05-09 14:30:00,6.88,6.88,6.86,6.86,83200.0,6.054,6.054,6.0364,6.0364,83200.0
2012-05-09 14:40:00,6.86,6.88,6.86,6.86,124800.0,6.0364,6.054,6.0364,6.0364,124800.0
2012-05-09 14:50:00,6.86,6.88,6.86,6.86,166400.0,6.0364,6.054,6.0364,6.0364,166400.0
2012-05-09 15:00:00,6.86,6.86,6.85,6.85,127200.0,6.0364,6.0364,6.0276,6.0276,127200.0
2012-05-09 15:10:00,6.85,6.86,6.84,6.85,247200.0,6.0276,6.0364,6.0188,6.0276,247200.0
2012-05-09 15:20:00,6.85,6.87,6.84,6.85,223200.0,6.0276,6.0452,6.0188,6.0276,223200.0
2012-05-09 15:30:00,6.85,6.87,6.84,6.86,350400.0,6.0276,6.0452,6.0188,6.0364,350400.0
2012-05-09 15:40:00,6.86,6.88,6.86,6.87,424800.0,6.0364,6.054,6.0364,6.0452,424800.0
2012-05-09 15:50:00,6.87,6.88,6.84,6.85,683200.0,6.0452,6.054,6.0188,6.0276,683200.0
2012-05-10 09:30:00,6.91,6.92,6.84,6.84,136000.0,6.0804,6.0892,6.0188,6.0188,136000.0
2012-05-10 09:40:00,6.84,6.84,6.82,6.84,54400.0,6.0188,6.0188,6.0012,6.0188,54400.0
2012-05-10 09:50:00,6.84,6.85,6.84,6.84,169600.0,6.0188,6.0276,6.0188,6.0188,169600.0
2012-05-10 10:00:00,6.84,6.85,6.83,6.83,54400.0,6.0188,6.0276,6.01,6.01,54400.0
2012-05-10 10:10:00,6.83,6.84,6.82,6.82,46400.0,6.01,6.0188,6.0012,6.0012,46400.0
2012-05-10 10:20:00,6.82,6.83,6.8,6.81,73600.0,6.0012,6.01,5.9836,5.9924,73600.0
2012-05-10 10:30:00,6.81,6.82,6.8,6.81,17600.0,5.9924,6.0012,5.9836,5.9924,17600.0
2012-05-10 10:40:00,6.82,6.82,6.8,6.81,56800.0,6.0012,6.0012,5.9836,5.9924,56800.0
2012-05-10 10:50:00,6.81,6.81,6.79,6.79,64800.0,5.9924,5.9924,5.9748,5.9748,64800.0
2012-05-10 11:00:00,6.8,6.8,6.78,6.79,42400.0,5.9836,5.9836,5.966,5.9748,42400.0
2012-05-10 11:10:00,6.8,6.81,6.79,6.8,56000.0,5.9836,5.9924,5.9748,5.9836,56000.0
2012-05-10 11:20:00,6.8,6.82,6.8,6.82,49600.0,5.9836,6.0012,5.9836,6.0012,49600.0
2012-05-10 11:30:00,6.82,6.83,6.81,6.82,44800.0,6.0012,6.01,5.9924,6.0012,44800.0
2012-05-10 11:40:00,6.82,6.82,6.8,6.8,53600.0,6.0012,6.0012,5.9836,5.9836,53600.0
2012-05-10 11:50:00,6.8,6.81,6.8,6.8,24800.0,5.9836,5.9924,5.9836,5.9836,24800.0
2012-05-10 12:00:00,6.8,6.8,6.78,6.79,60000.0,5.9836,5.9836,5.966,5.9748,60000.0
2012-05-10 12:10:00,6.79,6.8,6.79,6.8,316800.0,5.9748,5.9836,5.9748,5.9836,316800.0
2012-05-10 12:20:00,6.8,6.82,6.8,6.81,132800.0,5.9836,6.0012,5.9836,5.9924,132800.0
2012-05-10 12:30:00,6.81,6.82,6.8,6.82,340800.0,5.9924,6.0012,5.9836,6.0012,340800.0
2012-05-10 12:40:00,6.82,6.82,6.81,6.81,204800.0,6.0012,6.0012,5.9924,5.9924,204800.0
2012-05-10 12:50:00,6.81,6.82,6.81,6.81,258400.0,5.9924,6.0012,5.9924,5.9924,258400.0
2012-05-10 13:00:00,6.81,6.81,6.8,6.8,120800.0,5.9924,5.9924,5.9836,5.9836,120800.0
2012-05-10 13:10:00,6.8,6.8,6.8,6.8,168000.0,5.9836,5.9836,5.9836,5.9836,168000.0
2012-05-10 13:20:00,6.8,6.82,6.8,6.81,115200.0,5.9836,6.0012,5.9836,5.9924,115200.0
2012-05-10 13:30:00,6.81,6.82,6.81,6.81,211200.0,5.9924,6.0012,5.9924,5.9924,211200.0
2012-05-10 13:40:00,6.81,6.81,6.81,6.81,150400.0,5.9924,5.9924,5.9924,5.9924,150400.0
2012-05-10 13:50:00,6.81,6.82,6.8,6.8,355200.0,5.9924,6.0012,5.9836,5.9836,355200.0
2012-05-10 14:00:00,6.81,6.81,6.8,6.8,124000.0,5.9924,5.9924,5.9836,5.9836,124000.0
2012-05-10 14:10:00,6.8,6.81,6.8,6.81,79200.0,5.9836,5.9924,5.9836,5.9924,79200.0
2012-05-10 14:20:00,6.81,6.81,6.8,6.81,91200.0,5.9924,5.9924,5.9836,5.9924,91200.0
2012-05-10 14:30:00,6.81,6.81,6.8,6.81,97600.0,5.9924,5.9924,5.9836,5.9924,97600.0
2012-05-10 14:40:00,6.81,6.81,6.8,6.8,93600.0,5.9924,5.9924,5.9836,5.9836,93600.0
2012-05-10 14:50:00,6.8,6.8,6.79,6.79,58400.0,5.9836,5.9836,5.9748,5.9748,58400.0
2012-05-10 15:00:00,6.8,6.8,6.79,6.79,376800.0,5.9836,5.9836,5.9748,5.9748,376800.0
2012-05-10 15:10:00,6.79,6.79,6.79,6.79,100800.0,5.9748,5.9748,5.9748,5.9748,100800.0
2012-05-10 15:20:00,6.79,6.79,6.78,6.78,584000.0,5.9748,5.9748,5.966,5.966,584000.0
2012-05-10 15:30:00,6.79,6.79,6.78,6.78,259200.0,5.9748,5.9748,5.966,5.966,259200.0
2012-05-10 15:40:00,6.78,6.79,6.77,6.78,386400.0,5.966,5.9748,5.9572,5.966,386400.0
2012-05-10 15:50:00,6.78,6.78,6.76,6.78,300000.0,5.966,5.966,5.9484,5.966,300000.0
2012-05-11 09:30:00,6.74,6.77,6.73,6.77,182400.0,5.9308,5.9572,5.922,5.9572,182400.0
2012-05-11 09:40:00,6.77,6.79,6.76,6.78,96800.0,5.9572,5.9748,5.9484,5.966,96800.0
2012-05-11 09:50:00,6.79,6.8,6.77,6.78,152800.0,5.9748,5.9836,5.9572,5.966,152800.0
2012-05-11 10:00:00,6.78,6.8,6.78,6.79,194400.0,5.966,5.9836,5.966,5.9748,194400.0
2012-05-11 10:10:00,6.8,6.81,6.78,6.81,120800.0,5.9836,5.9924,5.966,5.9924,120800.0
2012-05-11 10:20:00,6.81,6.82,6.8,6.81,96800.0,5.9924,6.0012,5.9836,5.9924,96800.0
2012-05-11 10:30:00,6.81,6.82,6.8,6.82,109600.0,5.9924,6.0012,5.9836,6.0012,109600.0
2012-05-11 10:40:00,6.82,6.83,6.82,6.82,67200.0,6.0012,6.01,6.0012,6.0012,67200.0
2012-05-11 10:50:00,6.82,6.82,6.81,6.81,14400.0,6.0012,6.0012,5.9924,5.9924,14400.0
2012-05-11 11:00:00,6.82,6.83,6.81,6.83,70400.0,6.0012,6.01,5.9924,6.01,70400.0
2012-05-11 11:10:00,6.83,6.84,6.83,6.84,76000.0,6.01,6.0188,6.01,6.0188,76000.0
2012-05-11 11:20:00,6.84,6.84,6.83,6.83,62400.0,6.0188,6.0188,6.01,6.01,62400.0
2012-05-11 11:30:00,6.83,6.85,6.83,6.84,65600.0,6.01,6.0276,6.01,6.0188,65600.0
2012-05-11 11:40:00,6.84,6.84,6.82,6.83,53600.0,6.0188,6.0188,6.0012,6.01,53600.0
2012-05-11 11:50:00,6.82,6.84,6.82,6.82,36000.0,6.0012,6.0188,6.0012,6.0012,36000.0
2012-05-11 12:00:00,6.82,6.83,6.82,6.83,71200.0,6.0012,6.01,6.0012,6.01,71200.0
2012-05-11 12:10:00,6.83,6.83,6.81,6.82,50400.0,6.01,6.01,5.9924,6.0012,50400.0
2012-05-11 12:20:00,6.82,6.83,6.82,6.82,51200.0,6.0012,6.01,6.0012,6.0012,51200.0
2012-05-11 12:30:00,6.82,6.83,6.82,6.83,77600.0,6.0012,6.01,6.0012,6.01,77600.0
2012-05-11 12:40:00,6.83,6.84,6.83,6.83,83200.0,6.01,6.0188,6.01,6.01,83200.0
2012-05-11 12:50:00,6.83,6.83,6.81,6.81,74400.0,6.01,6.01,5.9924,5.9924,74400.0
2012-05-11 13:00:00,6.81,6.82,6.81,6.81,36000.0,5.9924,6.0012,5.9924,5.9924,36000.0
2012-05-11 13:10:00,6.81,6.81,6.81,6.81,68800.0,5.9924,5.9924,5.9924,5.9924,68800.0
2012-05-11 13:20:00,6.82,6.82,6.8,6.8,113600.0,6.0012,6.0012,5.9836,5.9836,113600.0
2012-05-11 13:30:00,6.8,6.81,6.8,6.8,88000.0,5.9836,5.9924,5.9836,5.9836,88000.0
2012-05-11 13:40:00,6.8,6.81,6.8,6.8,100800.0,5.9836,5.9924,5.9836,5.9836,100800.0
2012-05-11 13:50:00,6.8,6.8,6.79,6.79,140000.0,5.9836,5.9836,5.9748,5.9748,140000.0
2012-05-11 14:00:00,6.79,6.8,6.79,6.79,107200.0,5.9748,5.9836,5.9748,5.9748,107200.0
2012-05-11 14:10:00,6.79,6.8,6.79,6.79,159200.0,5.9748,5.9836,5.9748,5.9748,159200.0
2012-05-11 14:20:00,6.79,6.79,6.78,6.78,218400.0,5.9748,5.9748,5.966,5.966,218400.0
2012-05-11 14:30:00,6.78,6.78,6.77,6.77,188000.0,5.966,5.966,5.9572,5.9572,188000.0
2012-05-11 14:40:00,6.77,6.78,6.76,6.77,202400.0,5.9572,5.966,5.9484,5.9572,202400.0
2012-05-11 14:50:00,6.77,6.77,6.76,6.77,285600.0,5.9572,5.9572,5.9484,5.9572,285600.0
2012-05-11 15:00:00,6.77,6.77,6.76,6.76,127200.0,5.9572,5.9572,5.9484,5.9484,127200.0
2012-05-11 15:10:00,6.76,6.78,6.76,6.78,72000.0,5.9484,5.966,5.9484,5.966,72000.0
2012-05-11 15:20:00,6.78,6.79,6.77,6.78,86400.0,5.966,5.9748,5.9572,5.966,86400.0
2012-05-11 15:30:00,6.78,6.78,6.77,6.77,102400.0,5.966,5.966,5.9572,5.9572,102400.0
2012-05-11 15:40:00,6.77,6.77,6.76,6.77,143200.0,5.9572,5.9572,5.9484,5.9572,143200.0
2012-05-11 15:50:00,6.77,6.77,6.75,6.76,226400.0,5.9572,5.9572,5.9396,5.9484,226400.0
2012-05-14 09:30:00,6.67,6.67,6.58,6.62,389600.0,5.8692,5.8692,5.79,5.8252,389600.0
2012-05-14 09:40:00,6.61,6.65,6.61,6.63,406400.0,5.8164,5.8516,5.8164,5.834,406400.0
2012-05-14 09:50:00,6.63,6.66,6.63,6.64,227200.0,5.834,5.8604,5.834,5.8428,227200.0
2012-05-14 10:00:00,6.64,6.66,6.63,6.64,285600.0,5.8428,5.8604,5.834,5.8428,285600.0
2012-05-14 10:10:00,6.64,6.64,6.62,6.62,160800.0,5.8428,5.8428,5.8252,5.8252,160800.0
2012-05-14 10:20:00,6.62,6.63,6.61,6.62,85600.0,5.8252,5.834,5.8164,5.8252,85600.0
2012-05-14 10:30:00,6.62,6.65,6.62,6.64,108000.0,5.8252,5.8516,5.8252,5.8428,108000.0
2012-05-14 10:40:00,6.64,6.65,6.63,6.64,93600.0,5.8428,5.8516,5.834,5.8428,93600.0
2012-05-14 10:50:00,6.64,6.66,6.64,6.66,109600.0,5.8428,5.8604,5.8428,5.8604,109600.0
2012-05-14 11:00:00,6.66,6.66,6.64,6.64,116000.0,5.8604,5.8604,5.8428,5.8428,116000.0
2012-05-14 11:10:00,6.64,6.65,6.64,6.64,52800.0,5.8428,5.8516,5.8428,5.8428,52800.0
2012-05-14 11:20:00,6.64,6.69,6.64,6.67,92800.0,5.8428,5.8868,5.8428,5.8692,92800.0
2012-05-14 11:30:00,6.68,6.68,6.66,6.67,67200.0,5.878,5.878,5.8604,5.8692,67200.0
2012-05-14 11:40:00,6.66,6.68,6.66,6.67,50400.0,5.8604,5.878,5.8604,5.8692,50400.0
2012-05-14 11:50:00,6.67,6.68,6.67,6.68,64800.0,5.8692,5.878,5.8692,5.878,64800.0
2012-05-14 12:00:00,6.67,6.68,6.67,6.68,56000.0,5.8692,5.878,5.8692,5.878,56000.0
2012-05-14 12:10:00,6.69,6.69,6.68,6.68,110400.0,5.8868,5.8868,5.878,5.878,110400.0
2012-05-14 12:20:00,6.68,6.68,6.67,6.68,87200.0,5.878,5.878,5.8692,5.878,87200.0
2012-05-14 12:30:00,6.68,6.69,6.67,6.68,108000.0,5.878,5.8868,5.8692,5.878,108000.0
2012-05-14 12:40:00,6.68,6.7,6.68,6.7,70400.0,5.878,5.8956,5.878,5.8956,70400.0
2012-05-14 12:50:00,6.7,6.7,6.69,6.69,45600.0,5.8956,5.8956,5.8868,5.8868,45600.0
2012-05-14 13:00:00,6.69,6.69,6.68,6.69,60000.0,5.8868,5.8868,5.878,5.8868,60000.0
2012-05-14 13:10:00,6.69,6.69,6.67,6.68,101600.0,5.8868,5.8868,5.8692,5.878,101600.0
2012-05-14 13:20:00,6.68,6.7,6.68,6.69,70400.0,5.878,5.8956,5.878,5.8868,70400.0
2012-05-14 13:30:00,6.69,6.71,6.69,6.71,90400.0,5.8868,5.9044,5.8868,5.9044,90400.0
2012-05-14 13:40:00,6.71,6.71,6.7,6.7,33600.0,5.9044,5.9044,5.8956,5.8956,33600.0
2012-05-14 13:50:00,6.7,6.73,6.7,6.72,125600.0,5.8956,5.922,5.8956,5.9132,125600.0
2012-05-14 14:00:00,6.72,6.74,6.72,6.73,118400.0,5.9132,5.9308,5.9132,5.922,118400.0
2012-05-14 14:10:00,6.73,6.74,6.71,6.71,74400.0,5.922,5.9308,5.9044,5.9044,74400.0
2012-05-14 14:20:00,6.71,6.72,6.71,6.72,123200.0,5.9044,5.9132,5.9044,5.9132,123200.0
2012-05-14 14:30:00,6.72,6.73,6.7,6.72,159200.0,5.9132,5.922,5.8956,5.9132,159200.0
2012-05-14 14:40:00,6.72,6.72,6.71,6.71,114400.0,5.9132,5.9132,5.9044,5.9044,114400.0
2012-05-14 14:50:00,6.71,6.72,6.7,6.71,208800.0,5.9044,5.9132,5.8956,5.9044,208800.0
2012-05-14 15:00:00,6.71,6.71,6.69,6.71,149600.0,5.9044,5.9044,5.8868,5.9044,149600.0
2012-05-14 15:10:00,6.71,6.72,6.71,6.71,272800.0,5.9044,5.9132,5.9044,5.9044,272800.0
2012-05-14 15:20:00,6.7,6.71,6.7,6.7,192000.0,5.8956,5.9044,5.8956,5.8956,192000.0
2012-05-14 15:30:00,6.7,6.71,6.7,6.7,198400.0,5.8956,5.9044,5.8956,5.8956,198400.0
2012-05-14 15:40:00,6.7,6.71,6.69,6.69,476800.0,5.8956,5.9044,5.8868,5.8868,476800.0
2012-05-14 15:50:00,6.69,6.7,6.68,6.68,501600.0,5.8868,5.8956,5.878,5.878,501600.0
2012-05-15 09:30:00,6.68,6.75,6.66,6.69,387200.0,5.878,5.9396,5.8604,5.8868,387200.0
2012-05-15 09:40:00,6.69,6.71,6.66,6.68,260800.0,5.8868,5.9044,5.8604,5.878,260800.0
2012-05-15 09:50:00,6.68,6.72,6.68,6.69,127200.0,5.878,5.9132,5.878,5.8868,127200.0
2012-05-15 10:00:00,6.7,6.71,6.68,6.7,144800.0,5.8956,5.9044,5.878,5.8956,144800.0
2012-05-15 10:10:00,6.71,6.71,6.68,6.68,44800.0,5.9044,5.9044,5.878,5.878,44800.0
2012-05-15 10:20:00,6.68,6.71,6.68,6.71,84000.0,5.878,5.9044,5.878,5.9044,84000.0
2012-05-15 10:30:00,6.7,6.71,6.69,6.7,88000.0,5.8956,5.9044,5.8868,5.8956,88000.0
2012-05-15 10:40:00,6.7,6.72,6.69,6.71,53600.0,5.8956,5.9132,5.8868,5.9044,53600.0
2012-05-15 10:50:00,6.71,6.72,6.7,6.71,54400.0,5.9044,5.9132,5.8956,5.9044,54400.0
2012-05-15 11:00:00,6.7,6.7,6.67,6.68,100800.0,5.8956,5.8956,5.8692,5.878,100800.0
2012-05-15 11:10:00,6.67,6.67,6.64,6.66,127200.0,5.8692,5.8692,5.8428,5.8604,127200.0
2012-05-15 11:20:00,6.66,6.67,6.66,6.67,99200.0,5.8604,5.8692,5.8604,5.8692,99200.0
2012-05-15 11:30:00,6.67,6.69,6.67,6.69,124800.0,5.8692,5.8868,5.8692,5.8868,124800.0
2012-05-15 11:40:00,6.69,6.71,6.68,6.71,137600.0,5.8868,5.9044,5.878,5.9044,137600.0
2012-05-15 11:50:00,6.71,6.72,6.7,6.71,62400.0,5.9044,5.9132,5.8956,5.9044,62400.0
2012-05-15 12:00:00,6.72,6.73,6.71,6.73,64000.0,5.9132,5.922,5.9044,5.922,64000.0
2012-05-15 12:10:00,6.73,6.73,6.72,6.73,40000.0,5.922,5.922,5.9132,5.922,40000.0
2012-05-15 12:20:00,6.72,6.73,6.7,6.72,1060800.0,5.9132,5.922,5.8956,5.9132,1060800.0
2012-05-15 12:30:00,6.72,6.73,6.71,6.72,61600.0,5.9132,5.922,5.9044,5.9132,61600.0
2012-05-15 12:40:00,6.72,6.72,6.71,6.71,36800.0,5.9132,5.9132,5.9044,5.9044,36800.0
2012-05-15 12:50:00,6.71,6.71,6.7,6.71,132000.0,5.9044,5.9044,5.8956,5.9044,132000.0
2012-05-15 13:00:00,6.71,6.72,6.71,6.72,101600.0,5.9044,5.9132,5.9044,5.9132,101600.0
2012-05-15 13:10:00,6.72,6.72,6.71,6.71,77600.0,5.9132,5.9132,5.9044,5.9044,77600.0
2012-05-15 13:20:00,6.71,6.72,6.71,6.72,54400.0,5.9044,5.9132,5.9044,5.9132,54400.0
2012-05-15 13:30:00,6.72,6.72,6.71,6.71,68000.0,5.9132,5.9132,5.9044,5.9044,68000.0
2012-05-15 13:40:00,6.71,6.72,6.71,6.71,176000.0,5.9044,5.9132,5.9044,5.9044,176000.0
2012-05-15 13:50:00,6.71,6.71,6.69,6.7,96000.0,5.9044,5.9044,5.8868,5.8956,96000.0
2012-05-15 14:00:00,6.7,6.71,6.7,6.7,90400.0,5.8956,5.9044,5.8956,5.8956,90400.0
2012-05-15 14:10:00,6.71,6.72,6.7,6.7,196800.0,5.9044,5.9132,5.8956,5.8956,196800.0
2012-05-15 14:20:00,6.7,6.71,6.7,6.71,105600.0,5.8956,5.9044,5.8956,5.9044,105600.0
2012-05-15 14:30:00,6.71,6.71,6.7,6.7,100000.0,5.9044,5.9044,5.8956,5.8956,100000.0
2012-05-15 14:40:00,6.7,6.71,6.69,6.7,171200.0,5.8956,5.9044,5.8868,5.8956,171200.0
2012-05-15 14:50:00,6.7,6.7,6.69,6.69,117600.0,5.8956,5.8956,5.8868,5.8868,117600.0
2012-05-15 15:00:00,6.69,6.69,6.68,6.69,696000.0,5.8868,5.8868,5.878,5.8868,696000.0
2012-05-15 15:10:00,6.68,6.69,6.66,6.68,350400.0,5.878,5.8868,5.8604,5.878,350400.0
2012-05-15 15:20:00,6.68,6.68,6.67,6.67,399200.0,5.878,5.878,5.8692,5.8692,399200.0
2012-05-15 15:30:00,6.67,6.68,6.65,6.65,414400.0,5.8692,5.878,5.8516,5.8516,414400.0
2012-05-15 15:40:00,6.65,6.67,6.64,6.65,364800.0,5.8516,5.8692,5.8428,5.8516,364800.0
2012-05-15 15:50:00,6.65,6.65,6.63,6.65,626400.0,5.8516,5.8516,5.834,5.8516,626400.0
2012-05-16 09:30:00,6.68,6.71,6.66,6.67,176800.0,5.878,5.9044,5.8604,5.8692,176800.0
2012-05-16 09:40:00,6.67,6.69,6.67,6.68,172800.0,5.8692,5.8868,5.8692,5.878,172800.0
2012-05-16 09:50:00,6.68,6.72,6.68,6.69,210400.0,5.878,5.9132,5.878,5.8868,210400.0
2012-05-16 10:00:00,6.68,6.69,6.68,6.68,120800.0,5.878,5.8868,5.878,5.878,120800.0
2012-05-16 10:10:00,6.68,6.68,6.66,6.67,143200.0,5.878,5.878,5.8604,5.8692,143200.0
2012-05-16 10:20:00,6.67,6.69,6.67,6.69,118400.0,5.8692,5.8868,5.8692,5.8868,118400.0
2012-05-16 10:30:00,6.69,6.69,6.67,6.67,111200.0,5.8868,5.8868,5.8692,5.8692,111200.0
2012-05-16 10:40:00,6.67,6.69,6.67,6.68,77600.0,5.8692,5.8868,5.8692,5.878,77600.0
2012-05-16 10:50:00,6.68,6.68,6.66,6.66,68000.0,5.878,5.878,5.8604,5.8604,68000.0
2012-05-16 11:00:00,6.66,6.67,6.64,6.65,98400.0,5.8604,5.8692,5.8428,5.8516,98400.0
2012-05-16 11:10:00,6.65,6.67,6.65,6.65,69600.0,5.8516,5.8692,5.8516,5.8516,69600.0
2012-05-16 11:20:00,6.65,6.65,6.64,6.64,63200.0,5.8516,5.8516,5.8428,5.8428,63200.0
2012-05-16 11:30:00,6.64,6.65,6.64,6.64,40800.0,5.8428,5.8516,5.8428,5.8428,40800.0
2012-05-16 11:40:00,6.64,6.65,6.63,6.65,64800.0,5.8428,5.8516,5.834,5.8516,64800.0
2012-05-16 11:50:00,6.65,6.66,6.64,6.66,56800.0,5.8516,5.8604,5.8428,5.8604,56800.0
2012-05-16 12:00:00,6.66,6.66,6.64,6.65,71200.0,5.8604,5.8604,5.8428,5.8516,71200.0
2012-05-16 12:10:00,6.65,6.65,6.64,6.65,55200.0,5.8516,5.8516,5.8428,5.8516,55200.0
2012-05-16 12:20:00,6.65,6.65,6.63,6.64,41600.0,5.8516,5.8516,5.834,5.8428,41600.0
2012-05-16 12:30:00,6.64,6.65,6.63,6.65,71200.0,5.8428,5.8516,5.834,5.8516,71200.0
2012-05-16 12:40:00,6.65,6.65,6.62,6.64,98400.0,5.8516,5.8516,5.8252,5.8428,98400.0
2012-05-16 12:50:00,6.64,6.64,6.63,6.63,44000.0,5.8428,5.8428,5.834,5.834,44000.0
2012-05-16 13:00:00,6.63,6.63,6.62,6.62,63200.0,5.834,5.834,5.8252,5.8252,63200.0
2012-05-16 13:10:00,6.62,6.63,6.62,6.63,36800.0,5.8252,5.834,5.8252,5.834,36800.0
2012-05-16 13:20:00,6.63,6.63,6.62,6.62,64800.0,5.834,5.834,5.8252,5.8252,64800.0
2012-05-16 13:30:00,6.62,6.62,6.6,6.6,56800.0,5.8252,5.8252,5.8076,5.8076,56800.0
2012-05-16 13:40:00,6.6,6.61,6.59,6.6,68000.0,5.8076,5.8164,5.7988,5.8076,68000.0
2012-05-16 13:50:00,6.6,6.62,6.6,6.62,67200.0,5.8076,5.8252,5.8076,5.8252,67200.0
2012-05-16 14:00:00,6.62,6.64,6.6,6.61,125600.0,5.8252,5.8428,5.8076,5.8164,125600.0
2012-05-16 14:10:00,6.61,6.61,6.59,6.6,92800.0,5.8164,5.8164,5.7988,5.8076,92800.0
2012-05-16 14:20:00,6.6,6.61,6.59,6.6,116800.0,5.8076,5.8164,5.7988,5.8076,116800.0
2012-05-16 14:30:00,6.59,6.6,6.58,6.6,276000.0,5.7988,5.8076,5.79,5.8076,276000.0
2012-05-16 14:40:00,6.59,6.63,6.59,6.61,598400.0,5.7988,5.834,5.7988,5.8164,598400.0
2012-05-16 14:50:00,6.62,6.63,6.61,6.62,144800.0,5.8252,5.834,5.8164,5.8252,144800.0
2012-05-16 15:00:00,6.62,6.63,6.61,6.61,205600.0,5.8252,5.834,5.8164,5.8164,205600.0
2012-05-16 15:10:00,6.61,6.61,6.6,6.61,237600.0,5.8164,5.8164,5.8076,5.8164,237600.0
2012-05-16 15:20:00,6.61,6.61,6.6,6.61,272000.0,5.8164,5.8164,5.8076,5.8164,272000.0
2012-05-16 15:30:00,6.6,6.61,6.6,6.61,284800.0,5.8076,5.8164,5.8076,5.8164,284800.0
2012-05-16 15:40:00,6.6,6.61,6.6,6.6,355200.0,5.8076,5.8164,5.8076,5.8076,355200.0
2012-05-16 15:50:00,6.6,6.6,6.58,6.59,594400.0,5.8076,5.8076,5.79,5.7988,594400.0
2012-05-17 09:30:00,6.59,6.6,6.58,6.59,128800.0,5.7988,5.8076,5.79,5.7988,128800.0
2012-05-17 09:40:00,6.59,6.61,6.58,6.59,165600.0,5.7988,5.8164,5.79,5.7988,165600.0
2012-05-17 09:50:00,6.6,6.6,6.58,6.59,122400.0,5.8076,5.8076,5.79,5.7988,122400.0
2012-05-17 10:00:00,6.58,6.58,6.54,6.56,119200.0,5.79,5.79,5.7548,5.7724,119200.0
2012-05-17 10:10:00,6.58,6.6,6.56,6.59,155200.0,5.79,5.8076,5.7724,5.7988,155200.0
2012-05-17 10:20:00,6.59,6.59,6.56,6.57,49600.0,5.7988,5.7988,5.7724,5.7812,49600.0
2012-05-17 10:30:00,6.57,6.57,6.56,6.57,119200.0,5.7812,5.7812,5.7724,5.7812,119200.0
2012-05-17 10:40:00,6.57,6.58,6.56,6.56,49600.0,5.7812,5.79,5.7724,5.7724,49600.0
2012-05-17 10:50:00,6.56,6.57,6.55,6.56,73600.0,5.7724,5.7812,5.7636,5.7724,73600.0
2012-05-17 11:00:00,6.56,6.58,6.55,6.56,86400.0,5.7724,5.79,5.7636,5.7724,86400.0
2012-05-17 11:10:00,6.56,6.56,6.54,6.55,48000.0,5.7724,5.7724,5.7548,5.7636,48000.0
2012-05-17 11:20:00,6.55,6.55,6.53,6.53,74400.0,5.7636,5.7636,5.746,5.746,74400.0
2012-05-17 11:30:00,6.53,6.53,6.5,6.52,63200.0,5.746,5.746,5.7196,5.7372,63200.0
2012-05-17 11:40:00,6.51,6.52,6.51,6.52,94400.0,5.7284,5.7372,5.7284,5.7372,94400.0
2012-05-17 11:50:00,6.52,6.53,6.51,6.52,67200.0,5.7372,5.746,5.7284,5.7372,67200.0
2012-05-17 12:00:00,6.52,6.53,6.48,6.49,196800.0,5.7372,5.746,5.702,5.7108,196800.0
2012-05-17 12:10:00,6.49,6.5,6.48,6.5,114400.0,5.7108,5.7196,5.702,5.7196,114400.0
2012-05-17 12:20:00,6.5,6.53,6.5,6.52,104800.0,5.7196,5.746,5.7196,5.7372,104800.0
2012-05-17 12:30:00,6.52,6.53,6.51,6.53,86400.0,5.7372,5.746,5.7284,5.746,86400.0
2012-05-17 12:40:00,6.53,6.54,6.53,6.54,132000.0,5.746,5.7548,5.746,5.7548,132000.0
2012-05-17 12:50:00,6.54,6.54,6.53,6.54,61600.0,5.7548,5.7548,5.746,5.7548,61600.0
2012-05-17 13:00:00,6.53,6.56,6.53,6.55,100800.0,5.746,5.7724,5.746,5.7636,100800.0
2012-05-17 13:10:00,6.56,6.57,6.55,6.57,253600.0,5.7724,5.7812,5.7636,5.7812,253600.0
2012-05-17 13:20:00,6.57,6.57,6.55,6.56,113600.0,5.7812,5.7812,5.7636,5.7724,113600.0
2012-05-17 13:30:00,6.56,6.57,6.55,6.56,552000.0,5.7724,5.7812,5.7636,5.7724,552000.0
2012-05-17 13:40:00,6.56,6.56,6.55,6.55,144800.0,5.7724,5.7724,5.7636,5.7636,144800.0
2012-05-17 13:50:00,6.55,6.56,6.55,6.55,179200.0,5.7636,5.7724,5.7636,5.7636,179200.0
2012-05-17 14:00:00,6.55,6.55,6.55,6.55,296800.0,5.7636,5.7636,5.7636,5.7636,296800.0
2012-05-17 14:10:00,6.55,6.55,6.55,6.55,244000.0,5.7636,5.7636,5.7636,5.7636,244000.0
2012-05-17 14:20:00,6.56,6.57,6.55,6.55,116000.0,5.7724,5.7812,5.7636,5.7636,116000.0
2012-05-17 14:30:00,6.55,6.55,6.54,6.55,175200.0,5.7636,5.7636,5.7548,5.7636,175200.0
2012-05-17 14:40:00,6.55,6.55,6.54,6.54,168000.0,5.7636,5.7636,5.7548,5.7548,168000.0
2012-05-17 14:50:00,6.55,6.55,6.54,6.55,129600.0,5.7636,5.7636,5.7548,5.7636,129600.0
2012-05-17 15:00:00,6.54,6.56,6.53,6.53,253600.0,5.7548,5.7724,5.746,5.746,253600.0
2012-05-17 15:10:00,6.54,6.55,6.54,6.54,123200.0,5.7548,5.7636,5.7548,5.7548,123200.0
2012-05-17 15:20:00,6.54,6.54,6.53,6.53,205600.0,5.7548,5.7548,5.746,5.746,205600.0
2012-05-17 15:30:00,6.53,6.55,6.52,6.55,880800.0,5.746,5.7636,5.7372,5.7636,880800.0
2012-05-17 15:40:00,6.55,6.56,6.54,6.55,703200.0,5.7636,5.7724,5.7548,5.7636,703200.0
2012-05-17 15:50:00,6.55,6.55,6.53,6.53,1211200.0,5.7636,5.7636,5.746,5.746,1211200.0
2012-05-18 09:30:00,6.56,6.57,6.53,6.54,1172800.0,5.7724,5.7812,5.746,5.7548,1172800.0
2012-05-18 09:40:00,6.54,6.56,6.52,6.55,171200.0,5.7548,5.7724,5.7372,5.7636,171200.0
2012-05-18 09:50:00,6.55,6.55,6.52,6.52,185600.0,5.7636,5.7636,5.7372,5.7372,185600.0
2012-05-18 10:00:00,6.52,6.52,6.48,6.49,290400.0,5.7372,5.7372,5.702,5.7108,290400.0
2012-05-18 10:10:00,6.49,6.49,6.48,6.48,203200.0,5.7108,5.7108,5.702,5.702,203200.0
2012-05-18 10:20:00,6.48,6.49,6.48,6.49,32800.0,5.702,5.7108,5.702,5.7108,32800.0
2012-05-18 10:30:00,6.49,6.5,6.48,6.5,220000.0,5.7108,5.7196,5.702,5.7196,220000.0
2012-05-18 10:40:00,6.5,6.5,6.49,6.5,355200.0,5.7196,5.7196,5.7108,5.7196,355200.0
2012-05-18 10:50:00,6.5,6.5,6.49,6.49,234400.0,5.7196,5.7196,5.7108,5.7108,234400.0
2012-05-18 11:00:00,6.49,6.5,6.48,6.48,95200.0,5.7108,5.7196,5.702,5.702,95200.0
2012-05-18 11:10:00,6.48,6.49,6.47,6.47,76000.0,5.702,5.7108,5.6932,5.6932,76000.0
2012-05-18 11:20:00,6.48,6.49,6.47,6.48,64800.0,5.702,5.7108,5.6932,5.702,64800.0
2012-05-18 11:30:00,6.48,6.49,6.44,6.45,165600.0,5.702,5.7108,5.6668,5.6756,165600.0
2012-05-18 11:40:00,6.45,6.46,6.43,6.43,112000.0,5.6756,5.6844,5.658,5.658,112000.0
2012-05-18 11:50:00,6.43,6.43,6.42,6.43,151200.0,5.658,5.658,5.6492,5.658,151200.0
2012-05-18 12:00:00,6.43,6.45,6.43,6.45,135200.0,5.658,5.6756,5.658,5.6756,135200.0
2012-05-18 12:10:00,6.45,6.46,6.44,6.45,100800.0,5.6756,5.6844,5.6668,5.6756,100800.0
2012-05-18 12:20:00,6.45,6.46,6.45,6.46,77600.0,5.6756,5.6844,5.6756,5.6844,77600.0
2012-05-18 12:30:00,6.45,6.47,6.45,6.46,106400.0,5.6756,5.6932,5.6756,5.6844,106400.0
2012-05-18 12:40:00,6.47,6.48,6.46,6.47,211200.0,5.6932,5.702,5.6844,5.6932,211200.0
2012-05-18 12:50:00,6.47,6.48,6.46,6.46,65600.0,5.6932,5.702,5.6844,5.6844,65600.0
2012-05-18 13:00:00,6.46,6.46,6.45,6.45,111200.0,5.6844,5.6844,5.6756,5.6756,111200.0
2012-05-18 13:10:00,6.45,6.46,6.45,6.45,82400.0,5.6756,5.6844,5.6756,5.6756,82400.0
2012-05-18 13:20:00,6.45,6.45,6.44,6.45,50400.0,5.6756,5.6756,5.6668,5.6756,50400.0
2012-05-18 13:30:00,6.45,6.45,6.44,6.44,80800.0,5.6756,5.6756,5.6668,5.6668,80800.0
2012-05-18 13:40:00,6.44,6.45,6.44,6.45,90400.0,5.6668,5.6756,5.6668,5.6756,90400.0
2012-05-18 13:50:00,6.45,6.45,6.43,6.44,122400.0,5.6756,5.6756,5.658,5.6668,122400.0
2012-05-18 14:00:00,6.44,6.45,6.43,6.43,97600.0,5.6668,5.6756,5.658,5.658,97600.0
2012-05-18 14:10:00,6.43,6.45,6.43,6.43,133600.0,5.658,5.6756,5.658,5.658,133600.0
2012-05-18 14:20:00,6.43,6.43,6.42,6.43,166400.0,5.658,5.658,5.6492,5.658,166400.0
2012-05-18 14:30:00,6.43,6.43,6.41,6.41,127200.0,5.658,5.658,5.6404,5.6404,127200.0
2012-05-18 14:40:00,6.41,6.41,6.4,6.41,98400.0,5.6404,5.6404,5.6316,5.6404,98400.0
2012-05-18 14:50:00,6.41,6.43,6.41,6.42,104000.0,5.6404,5.658,5.6404,5.6492,104000.0
2012-05-18 15:00:00,6.42,6.43,6.41,6.43,206400.0,5.6492,5.658,5.6404,5.658,206400.0
2012-05-18 15:10:00,6.43,6.44,6.43,6.43,276000.0,5.658,5.6668,5.658,5.658,276000.0
2012-05-18 15:20:00,6.43,6.43,6.41,6.42,367200.0,5.658,5.658,5.6404,5.6492,367200.0
2012-05-18 15:30:00,6.42,6.42,6.4,6.4,328800.0,5.6492,5.6492,5.6316,5.6316,328800.0
2012-05-18 15:40:00,6.4,6.41,6.39,6.39,442400.0,5.6316,5.6404,5.6228,5.6228,442400.0
2012-05-18 15:50:00,6.39,6.41,6.38,6.4,648800.0,5.6228,5.6404,5.614,5.6316,648800.0
2012-05-21 09:30:00,6.44,6.47,6.41,6.44,341600.0,5.6668,5.6932,5.6404,5.6668,341600.0
2012-05-21 09:40:00,6.43,6.44,6.42,6.43,171200.0,5.658,5.6668,5.6492,5.658,171200.0
2012-05-21 09:50:00,6.43,6.44,6.4,6.41,353600.0,5.658,5.6668,5.6316,5.6404,353600.0
2012-05-21 10:00:00,6.41,6.42,6.4,6.42,145600.0,5.6404,5.6492,5.6316,5.6492,145600.0
2012-05-21 10:10:00,6.42,6.45,6.41,6.43,96800.0,5.6492,5.6756,5.6404,5.658,96800.0
2012-05-21 10:20:00,6.44,6.45,6.43,6.45,78400.0,5.6668,5.6756,5.658,5.6756,78400.0
2012-05-21 10:30:00,6.45,6.47,6.45,6.47,84800.0,5.6756,5.6932,5.6756,5.6932,84800.0
2012-05-21 10:40:00,6.47,6.47,6.46,6.46,135200.0,5.6932,5.6932,5.6844,5.6844,135200.0
2012-05-21 10:50:00,6.46,6.49,6.46,6.49,107200.0,5.6844,5.7108,5.6844,5.7108,107200.0
2012-05-21 11:00:00,6.49,6.52,6.49,6.5,662400.0,5.7108,5.7372,5.7108,5.7196,662400.0
2012-05-21 11:10:00,6.49,6.51,6.49,6.49,238400.0,5.7108,5.7284,5.7108,5.7108,238400.0
2012-05-21 11:20:00,6.49,6.49,6.48,6.48,32800.0,5.7108,5.7108,5.702,5.702,32800.0
2012-05-21 11:30:00,6.48,6.49,6.48,6.48,60800.0,5.702,5.7108,5.702,5.702,60800.0
2012-05-21 11:40:00,6.48,6.5,6.48,6.5,71200.0,5.702,5.7196,5.702,5.7196,71200.0
2012-05-21 11:50:00,6.5,6.5,6.48,6.49,92800.0,5.7196,5.7196,5.702,5.7108,92800.0
2012-05-21 12:00:00,6.48,6.51,6.48,6.51,103200.0,5.702,5.7284,5.702,5.7284,103200.0
2012-05-21 12:10:00,6.51,6.52,6.51,6.51,46400.0,5.7284,5.7372,5.7284,5.7284,46400.0
2012-05-21 12:20:00,6.52,6.53,6.52,6.53,51200.0,5.7372,5.746,5.7372,5.746,51200.0
2012-05-21 12:30:00,6.53,6.55,6.53,6.55,140800.0,5.746,5.7636,5.746,5.7636,140800.0
2012-05-21 12:40:00,6.55,6.55,6.53,6.53,41600.0,5.7636,5.7636,5.746,5.746,41600.0
2012-05-21 12:50:00,6.53,6.53,6.52,6.53,58400.0,5.746,5.746,5.7372,5.746,58400.0
2012-05-21 13:00:00,6.52,6.55,6.52,6.55,142400.0,5.7372,5.7636,5.7372,5.7636,142400.0
2012-05-21 13:10:00,6.55,6.55,6.54,6.55,100800.0,5.7636,5.7636,5.7548,5.7636,100800.0
2012-05-21 13:20:00,6.55,6.56,6.55,6.56,94400.0,5.7636,5.7724,5.7636,5.7724,94400.0
2012-05-21 13:30:00,6.56,6.57,6.55,6.57,185600.0,5.7724,5.7812,5.7636,5.7812,185600.0
2012-05-21 13:40:00,6.56,6.58,6.56,6.58,206400.0,5.7724,5.79,5.7724,5.79,206400.0
2012-05-21 13:50:00,6.58,6.58,6.57,6.57,145600.0,5.79,5.79,5.7812,5.7812,145600.0
2012-05-21 14:00:00,6.57,6.57,6.54,6.55,199200.0,5.7812,5.7812,5.7548,5.7636,199200.0
2012-05-21 14:10:00,6.54,6.54,6.53,6.54,100800.0,5.7548,5.7548,5.746,5.7548,100800.0
2012-05-21 14:20:00,6.55,6.55,6.53,6.54,144000.0,5.7636,5.7636,5.746,5.7548,144000.0
2012-05-21 14:30:00,6.53,6.54,6.52,6.52,125600.0,5.746,5.7548,5.7372,5.7372,125600.0
2012-05-21 14:40:00,6.53,6.53,6.52,6.52,144800.0,5.746,5.746,5.7372,5.7372,144800.0
2012-05-21 14:50:00,6.52,6.55,6.52,6.54,112800.0,5.7372,5.7636,5.7372,5.7548,112800.0
2012-05-21 15:00:00,6.54,6.55,6.54,6.54,58400.0,5.7548,5.7636,5.7548,5.7548,58400.0
2012-05-21 15:10:00,6.54,6.55,6.53,6.55,149600.0,5.7548,5.7636,5.746,5.7636,149600.0
2012-05-21 15:20:00,6.55,6.56,6.55,6.55,114400.0,5.7636,5.7724,5.7636,5.7636,114400.0
2012-05-21 15:30:00,6.55,6.55,6.54,6.55,160800.0,5.7636,5.7636,5.7548,5.7636,160800.0
2012-05-21 15:40:00,6.55,6.56,6.54,6.56,132800.0,5.7636,5.7724,5.7548,5.7724,132800.0
2012-05-21 15:50:00,6.56,6.56,6.55,6.55,341600.0,5.7724,5.7724,5.7636,5.7636,341600.0
2012-05-22 09:30:00,6.56,6.58,6.51,6.53,268800.0,5.7724,5.79,5.7284,5.746,268800.0
2012-05-22 09:40:00,6.52,6.55,6.52,6.55,148000.0,5.7372,5.7636,5.7372,5.7636,148000.0
2012-05-22 09:50:00,6.55,6.56,6.54,6.55,236800.0,5.7636,5.7724,5.7548,5.7636,236800.0
2012-05-22 10:00:00,6.54,6.56,6.54,6.56,92000.0,5.7548,5.7724,5.7548,5.7724,92000.0
2012-05-22 10:10:00,6.56,6.61,6.56,6.6,268000.0,5.7724,5.8164,5.7724,5.8076,268000.0
2012-05-22 10:20:00,6.6,6.64,6.6,6.61,784000.0,5.8076,5.8428,5.8076,5.8164,784000.0
2012-05-22 10:30:00,6.61,6.62,6.59,6.59,97600.0,5.8164,5.8252,5.7988,5.7988,97600.0
2012-05-22 10:40:00,6.59,6.62,6.59,6.62,118400.0,5.7988,5.8252,5.7988,5.8252,118400.0
2012-05-22 10:50:00,6.62,6.63,6.61,6.63,168000.0,5.8252,5.834,5.8164,5.834,168000.0
2012-05-22 11:00:00,6.63,6.65,6.63,6.64,214400.0,5.834,5.8516,5.834,5.8428,214400.0
2012-05-22 11:10:00,6.64,6.65,6.63,6.64,133600.0,5.8428,5.8516,5.834,5.8428,133600.0
2012-05-22 11:20:00,6.64,6.66,6.64,6.66,106400.0,5.8428,5.8604,5.8428,5.8604,106400.0
2012-05-22 11:30:00,6.66,6.66,6.63,6.64,92000.0,5.8604,5.8604,5.834,5.8428,92000.0
2012-05-22 11:40:00,6.64,6.65,6.63,6.64,152000.0,5.8428,5.8516,5.834,5.8428,152000.0
2012-05-22 11:50:00,6.64,6.64,6.63,6.63,164000.0,5.8428,5.8428,5.834,5.834,164000.0
2012-05-22 12:00:00,6.64,6.64,6.62,6.62,194400.0,5.8428,5.8428,5.8252,5.8252,194400.0
2012-05-22 12:10:00,6.62,6.64,6.62,6.63,72000.0,5.8252,5.8428,5.8252,5.834,72000.0
2012-05-22 12:20:00,6.63,6.65,6.63,6.64,68000.0,5.834,5.8516,5.834,5.8428,68000.0
2012-05-22 12:30:00,6.64,6.64,6.64,6.64,63200.0,5.8428,5.8428,5.8428,5.8428,63200.0
2012-05-22 12:40:00,6.64,6.66,6.64,6.65,98400.0,5.8428,5.8604,5.8428,5.8516,98400.0
2012-05-22 12:50:00,6.65,6.65,6.64,6.64,48800.0,5.8516,5.8516,5.8428,5.8428,48800.0
2012-05-22 13:00:00,6.64,6.65,6.64,6.65,83200.0,5.8428,5.8516,5.8428,5.8516,83200.0
2012-05-22 13:10:00,6.65,6.65,6.64,6.64,162400.0,5.8516,5.8516,5.8428,5.8428,162400.0
2012-05-22 13:20:00,6.65,6.65,6.64,6.64,119200.0,5.8516,5.8516,5.8428,5.8428,119200.0
2012-05-22 13:30:00,6.64,6.66,6.64,6.65,121600.0,5.8428,5.8604,5.8428,5.8516,121600.0
2012-05-22 13:40:00,6.65,6.65,6.63,6.64,116800.0,5.8516,5.8516,5.834,5.8428,116800.0
2012-05-22 13:50:00,6.64,6.65,6.63,6.65,129600.0,5.8428,5.8516,5.834,5.8516,129600.0
2012-05-22 14:00:00,6.65,6.65,6.64,6.65,153600.0,5.8516,5.8516,5.8428,5.8516,153600.0
2012-05-22 14:10:00,6.65,6.65,6.63,6.64,193600.0,5.8516,5.8516,5.834,5.8428,193600.0
2012-05-22 14:20:00,6.64,6.64,6.63,6.63,226400.0,5.8428,5.8428,5.834,5.834,226400.0
2012-05-22 14:30:00,6.63,6.64,6.62,6.62,156800.0,5.834,5.8428,5.8252,5.8252,156800.0
2012-05-22 14:40:00,6.62,6.63,6.62,6.63,150400.0,5.8252,5.834,5.8252,5.834,150400.0
2012-05-22 14:50:00,6.63,6.63,6.62,6.62,123200.0,5.834,5.834,5.8252,5.8252,123200.0
2012-05-22 15:00:00,6.62,6.63,6.62,6.62,137600.0,5.8252,5.834,5.8252,5.8252,137600.0
2012-05-22 15:10:00,6.62,6.63,6.62,6.62,277600.0,5.8252,5.834,5.8252,5.8252,277600.0
2012-05-22 15:20:00,6.62,6.62,6.61,6.62,336800.0,5.8252,5.8252,5.8164,5.8252,336800.0
2012-05-22 15:30:00,6.61,6.61,6.59,6.6,611200.0,5.8164,5.8164,5.7988,5.8076,611200.0
2012-05-22 15:40:00,6.6,6.61,6.58,6.58,606400.0,5.8076,5.8164,5.79,5.79,606400.0
2012-05-22 15:50:00,6.58,6.62,6.58,6.62,716800.0,5.79,5.8252,5.79,5.8252,716800.0
2012-05-23 09:30:00,6.55,6.6,6.55,6.59,562400.0,5.7636,5.8076,5.7636,5.7988,562400.0
2012-05-23 09:40:00,6.59,6.6,6.57,6.57,258400.0,5.7988,5.8076,5.7812,5.7812,258400.0
2012-05-23 09:50:00,6.57,6.63,6.57,6.63,172000.0,5.7812,5.834,5.7812,5.834,172000.0
2012-05-23 10:00:00,6.63,6.65,6.6,6.62,319200.0,5.834,5.8516,5.8076,5.8252,319200.0
2012-05-23 10:10:00,6.62,6.62,6.6,6.61,323200.0,5.8252,5.8252,5.8076,5.8164,323200.0
2012-05-23 10:20:00,6.61,6.61,6.58,6.6,107200.0,5.8164,5.8164,5.79,5.8076,107200.0
2012-05-23 10:30:00,6.6,6.61,6.58,6.58,217600.0,5.8076,5.8164,5.79,5.79,217600.0
2012-05-23 10:40:00,6.58,6.61,6.58,6.58,215200.0,5.79,5.8164,5.79,5.79,215200.0
2012-05-23 10:50:00,6.59,6.6,6.58,6.59,181600.0,5.7988,5.8076,5.79,5.7988,181600.0
2012-05-23 11:00:00,6.58,6.6,6.57,6.6,191200.0,5.79,5.8076,5.7812,5.8076,191200.0
2012-05-23 11:10:00,6.6,6.61,6.59,6.6,194400.0,5.8076,5.8164,5.7988,5.8076,194400.0
2012-05-23 11:20:00,6.6,6.6,6.58,6.59,307200.0,5.8076,5.8076,5.79,5.7988,307200.0
2012-05-23 11:30:00,6.59,6.6,6.57,6.58,352800.0,5.7988,5.8076,5.7812,5.79,352800.0
2012-05-23 11:40:00,6.58,6.6,6.58,6.58,109600.0,5.79,5.8076,5.79,5.79,109600.0
2012-05-23 11:50:00,6.58,6.6,6.58,6.58,182400.0,5.79,5.8076,5.79,5.79,182400.0
2012-05-23 12:00:00,6.58,6.58,6.55,6.56,236800.0,5.79,5.79,5.7636,5.7724,236800.0
2012-05-23 12:10:00,6.56,6.56,6.55,6.55,76000.0,5.7724,5.7724,5.7636,5.7636,76000.0
2012-05-23 12:20:00,6.55,6.55,6.53,6.54,44000.0,5.7636,5.7636,5.746,5.7548,44000.0
2012-05-23 12:30:00,6.54,6.55,6.54,6.55,42400.0,5.7548,5.7636,5.7548,5.7636,42400.0
2012-05-23 12:40:00,6.55,6.56,6.54,6.56,38400.0,5.7636,5.7724,5.7548,5.7724,38400.0
2012-05-23 12:50:00,6.56,6.57,6.55,6.56,44000.0,5.7724,5.7812,5.7636,5.7724,44000.0
2012-05-23 13:00:00,6.56,6.56,6.55,6.56,49600.0,5.7724,5.7724,5.7636,5.7724,49600.0
2012-05-23 13:10:00,6.57,6.58,6.57,6.57,92000.0,5.7812,5.79,5.7812,5.7812,92000.0
2012-05-23 13:20:00,6.58,6.59,6.58,6.58,128000.0,5.79,5.7988,5.79,5.79,128000.0
2012-05-23 13:30:00,6.59,6.6,6.58,6.6,167200.0,5.7988,5.8076,5.79,5.8076,167200.0
2012-05-23 13:40:00,6.6,6.61,6.6,6.61,107200.0,5.8076,5.8164,5.8076,5.8164,107200.0
2012-05-23 13:50:00,6.61,6.61,6.6,6.61,152000.0,5.8164,5.8164,5.8076,5.8164,152000.0
2012-05-23 14:00:00,6.61,6.61,6.59,6.61,196000.0,5.8164,5.8164,5.7988,5.8164,196000.0
2012-05-23 14:10:00,6.61,6.61,6.58,6.58,171200.0,5.8164,5.8164,5.79,5.79,171200.0
2012-05-23 14:20:00,6.58,6.59,6.58,6.58,164000.0,5.79,5.7988,5.79,5.79,164000.0
2012-05-23 14:30:00,6.58,6.61,6.58,6.6,169600.0,5.79,5.8164,5.79,5.8076,169600.0
2012-05-23 14:40:00,6.6,6.62,6.6,6.62,175200.0,5.8076,5.8252,5.8076,5.8252,175200.0
2012-05-23 14:50:00,6.62,6.64,6.62,6.64,132800.0,5.8252,5.8428,5.8252,5.8428,132800.0
2012-05-23 15:00:00,6.64,6.65,6.62,6.64,190400.0,5.8428,5.8516,5.8252,5.8428,190400.0
2012-05-23 15:10:00,6.64,6.64,6.63,6.64,129600.0,5.8428,5.8428,5.834,5.8428,129600.0
2012-05-23 15:20:00,6.64,6.65,6.63,6.64,253600.0,5.8428,5.8516,5.834,5.8428,253600.0
2012-05-23 15:30:00,6.64,6.68,6.64,6.67,449600.0,5.8428,5.878,5.8428,5.8692,449600.0
2012-05-23 15:40:00,6.67,6.69,6.67,6.68,299200.0,5.8692,5.8868,5.8692,5.878,299200.0
2012-05-23 15:50:00,6.68,6.69,6.66,6.68,691200.0,5.878,5.8868,5.8604,5.878,691200.0
2012-05-24 09:30:00,6.69,6.73,6.65,6.66,268000.0,5.8868,5.922,5.8516,5.8604,268000.0
2012-05-24 09:40:00,6.65,6.67,6.64,6.65,96000.0,5.8516,5.8692,5.8428,5.8516,96000.0
2012-05-24 09:50:00,6.65,6.66,6.64,6.66,168800.0,5.8516,5.8604,5.8428,5.8604,168800.0
2012-05-24 10:00:00,6.66,6.67,6.65,6.66,184000.0,5.8604,5.8692,5.8516,5.8604,184000.0
2012-05-24 10:10:00,6.66,6.67,6.65,6.66,128000.0,5.8604,5.8692,5.8516,5.8604,128000.0
2012-05-24 10:20:00,6.66,6.67,6.65,6.67,71200.0,5.8604,5.8692,5.8516,5.8692,71200.0
2012-05-24 10:30:00,6.67,6.71,6.67,6.69,148000.0,5.8692,5.9044,5.8692,5.8868,148000.0
2012-05-24 10:40:00,6.69,6.7,6.69,6.69,155200.0,5.8868,5.8956,5.8868,5.8868,155200.0
2012-05-24 10:50:00,6.69,6.7,6.67,6.68,72800.0,5.8868,5.8956,5.8692,5.878,72800.0
2012-05-24 11:00:00,6.68,6.68,6.66,6.68,184800.0,5.878,5.878,5.8604,5.878,184800.0
2012-05-24 11:10:00,6.68,6.7,6.68,6.69,169600.0,5.878,5.8956,5.878,5.8868,169600.0
2012-05-24 11:20:00,6.7,6.7,6.67,6.67,59200.0,5.8956,5.8956,5.8692,5.8692,59200.0
2012-05-24 11:30:00,6.67,6.67,6.65,6.66,113600.0,5.8692,5.8692,5.8516,5.8604,113600.0
2012-05-24 11:40:00,6.66,6.67,6.66,6.67,228000.0,5.8604,5.8692,5.8604,5.8692,228000.0
2012-05-24 11:50:00,6.66,6.67,6.66,6.67,64800.0,5.8604,5.8692,5.8604,5.8692,64800.0
2012-05-24 12:00:00,6.67,6.67,6.64,6.66,168800.0,5.8692,5.8692,5.8428,5.8604,168800.0
2012-05-24 12:10:00,6.65,6.67,6.64,6.65,196000.0,5.8516,5.8692,5.8428,5.8516,196000.0
2012-05-24 12:20:00,6.65,6.66,6.65,6.65,132000.0,5.8516,5.8604,5.8516,5.8516,132000.0
2012-05-24 12:30:00,6.65,6.67,6.64,6.66,201600.0,5.8516,5.8692,5.8428,5.8604,201600.0
2012-05-24 12:40:00,6.66,6.67,6.66,6.67,124800.0,5.8604,5.8692,5.8604,5.8692,124800.0
2012-05-24 12:50:00,6.67,6.67,6.66,6.66,119200.0,5.8692,5.8692,5.8604,5.8604,119200.0
2012-05-24 13:00:00,6.66,6.68,6.66,6.68,66400.0,5.8604,5.878,5.8604,5.878,66400.0
2012-05-24 13:10:00,6.68,6.68,6.66,6.67,59200.0,5.878,5.878,5.8604,5.8692,59200.0
2012-05-24 13:20:00,6.67,6.67,6.65,6.65,85600.0,5.8692,5.8692,5.8516,5.8516,85600.0
2012-05-24 13:30:00,6.65,6.65,6.64,6.65,81600.0,5.8516,5.8516,5.8428,5.8516,81600.0
2012-05-24 13:40:00,6.65,6.66,6.65,6.66,321600.0,5.8516,5.8604,5.8516,5.8604,321600.0
2012-05-24 13:50:00,6.66,6.66,6.63,6.63,92800.0,5.8604,5.8604,5.834,5.834,92800.0
2012-05-24 14:00:00,6.63,6.65,6.63,6.64,124000.0,5.834,5.8516,5.834,5.8428,124000.0
2012-05-24 14:10:00,6.64,6.64,6.63,6.64,148000.0,5.8428,5.8428,5.834,5.8428,148000.0
2012-05-24 14:20:00,6.64,6.64,6.63,6.63,412800.0,5.8428,5.8428,5.834,5.834,412800.0
2012-05-24 14:30:00,6.63,6.64,6.61,6.61,244800.0,5.834,5.8428,5.8164,5.8164,244800.0
2012-05-24 14:40:00,6.61,6.61,6.6,6.61,128000.0,5.8164,5.8164,5.8076,5.8164,128000.0
2012-05-24 14:50:00,6.61,6.62,6.61,6.61,143200.0,5.8164,5.8252,5.8164,5.8164,143200.0
2012-05-24 15:00:00,6.61,6.63,6.61,6.62,170400.0,5.8164,5.834,5.8164,5.8252,170400.0
2012-05-24 15:10:00,6.62,6.62,6.61,6.62,143200.0,5.8252,5.8252,5.8164,5.8252,143200.0
2012-05-24 15:20:00,6.62,6.65,6.61,6.64,263200.0,5.8252,5.8516,5.8164,5.8428,263200.0
2012-05-24 15:30:00,6.64,6.65,6.63,6.64,216800.0,5.8428,5.8516,5.834,5.8428,216800.0
2012-05-24 15:40:00,6.64,6.65,6.63,6.64,242400.0,5.8428,5.8516,5.834,5.8428,242400.0
2012-05-24 15:50:00,6.64,6.66,6.64,6.66,567200.0,5.8428,5.8604,5.8428,5.8604,567200.0
2012-05-25 09:30:00,6.67,6.71,6.65,6.71,116800.0,5.8692,5.9044,5.8516,5.9044,116800.0
2012-05-25 09:40:00,6.71,6.71,6.69,6.7,50400.0,5.9044,5.9044,5.8868,5.8956,50400.0
2012-05-25 09:50:00,6.71,6.71,6.69,6.7,127200.0,5.9044,5.9044,5.8868,5.8956,127200.0
2012-05-25 10:00:00,6.7,6.7,6.66,6.67,48800.0,5.8956,5.8956,5.8604,5.8692,48800.0
2012-05-25 10:10:00,6.66,6.67,6.65,6.67,190400.0,5.8604,5.8692,5.8516,5.8692,190400.0
2012-05-25 10:20:00,6.67,6.68,6.66,6.67,76800.0,5.8692,5.878,5.8604,5.8692,76800.0
2012-05-25 10:30:00,6.68,6.68,6.68,6.68,29600.0,5.878,5.878,5.878,5.878,29600.0
2012-05-25 10:40:00,6.68,6.68,6.66,6.67,41600.0,5.878,5.878,5.8604,5.8692,41600.0
2012-05-25 10:50:00,6.67,6.67,6.66,6.67,20000.0,5.8692,5.8692,5.8604,5.8692,20000.0
2012-05-25 11:00:00,6.67,6.68,6.67,6.67,66400.0,5.8692,5.878,5.8692,5.8692,66400.0
2012-05-25 11:10:00,6.67,6.68,6.67,6.67,22400.0,5.8692,5.878,5.8692,5.8692,22400.0
2012-05-25 11:20:00,6.68,6.68,6.67,6.68,28000.0,5.878,5.878,5.8692,5.878,28000.0
2012-05-25 11:30:00,6.68,6.68,6.66,6.67,73600.0,5.878,5.878,5.8604,5.8692,73600.0
2012-05-25 11:40:00,6.67,6.67,6.67,6.67,16800.0,5.8692,5.8692,5.8692,5.8692,16800.0
2012-05-25 11:50:00,6.67,6.68,6.67,6.68,46400.0,5.8692,5.878,5.8692,5.878,46400.0
2012-05-25 12:00:00,6.68,6.68,6.67,6.68,32800.0,5.878,5.878,5.8692,5.878,32800.0
2012-05-25 12:10:00,6.68,6.68,6.67,6.67,31200.0,5.878,5.878,5.8692,5.8692,31200.0
2012-05-25 12:20:00,6.67,6.67,6.65,6.66,43200.0,5.8692,5.8692,5.8516,5.8604,43200.0
2012-05-25 12:30:00,6.66,6.66,6.66,6.66,44800.0,5.8604,5.8604,5.8604,5.8604,44800.0
2012-05-25 12:40:00,6.66,6.67,6.66,6.66,83200.0,5.8604,5.8692,5.8604,5.8604,83200.0
2012-05-25 12:50:00,6.67,6.67,6.66,6.67,29600.0,5.8692,5.8692,5.8604,5.8692,29600.0
2012-05-25 13:00:00,6.67,6.67,6.66,6.67,18400.0,5.8692,5.8692,5.8604,5.8692,18400.0
2012-05-25 13:10:00,6.67,6.67,6.66,6.67,18400.0,5.8692,5.8692,5.8604,5.8692,18400.0
2012-05-25 13:20:00,6.67,6.67,6.67,6.67,13600.0,5.8692,5.8692,5.8692,5.8692,13600.0
2012-05-25 13:30:00,6.67,6.67,6.67,6.67,33600.0,5.8692,5.8692,5.8692,5.8692,33600.0
2012-05-25 13:40:00,6.67,6.68,6.67,6.68,44800.0,5.8692,5.878,5.8692,5.878,44800.0
2012-05-25 13:50:00,6.68,6.69,6.68,6.68,59200.0,5.878,5.8868,5.878,5.878,59200.0
2012-05-25 14:00:00,6.68,6.68,6.67,6.67,60000.0,5.878,5.878,5.8692,5.8692,60000.0
2012-05-25 14:10:00,6.67,6.68,6.67,6.67,71200.0,5.8692,5.878,5.8692,5.8692,71200.0
2012-05-25 14:20:00,6.67,6.68,6.66,6.67,227200.0,5.8692,5.878,5.8604,5.8692,227200.0
2012-05-25 14:30:00,6.67,6.67,6.66,6.66,78400.0,5.8692,5.8692,5.8604,5.8604,78400.0
2012-05-25 14:40:00,6.67,6.67,6.66,6.66,84000.0,5.8692,5.8692,5.8604,5.8604,84000.0
2012-05-25 14:50:00,6.66,6.67,6.66,6.66,52800.0,5.8604,5.8692,5.8604,5.8604,52800.0
2012-05-25 15:00:00,6.66,6.67,6.66,6.66,71200.0,5.8604,5.8692,5.8604,5.8604,71200.0
2012-05-25 15:10:00,6.66,6.66,6.65,6.65,144000.0,5.8604,5.8604,5.8516,5.8516,144000.0
2012-05-25 15:20:00,6.65,6.65,6.64,6.64,94400.0,5.8516,5.8516,5.8428,5.8428,94400.0
2012-05-25 15:30:00,6.64,6.65,6.64,6.65,107200.0,5.8428,5.8516,5.8428,5.8516,107200.0
2012-05-25 15:40:00,6.64,6.65,6.64,6.65,85600.0,5.8428,5.8516,5.8428,5.8516,85600.0
2012-05-25 15:50:00,6.65,6.66,6.65,6.65,227200.0,5.8516,5.8604,5.8516,5.8516,227200.0
2012-05-29 09:30:00,6.73,6.75,6.72,6.74,129600.0,5.922,5.9396,5.9132,5.9308,129600.0
2012-05-29 09:40:00,6.73,6.75,6.73,6.75,123200.0,5.922,5.9396,5.922,5.9396,123200.0
2012-05-29 09:50:00,6.75,6.75,6.74,6.74,48800.0,5.9396,5.9396,5.9308,5.9308,48800.0
2012-05-29 10:00:00,6.74,6.76,6.72,6.75,136800.0,5.9308,5.9484,5.9132,5.9396,136800.0
2012-05-29 10:10:00,6.75,6.77,6.75,6.76,104800.0,5.9396,5.9572,5.9396,5.9484,104800.0
2012-05-29 10:20:00,6.76,6.76,6.75,6.76,181600.0,5.9484,5.9484,5.9396,5.9484,181600.0
2012-05-29 10:30:00,6.76,6.77,6.76,6.76,460000.0,5.9484,5.9572,5.9484,5.9484,460000.0
2012-05-29 10:40:00,6.76,6.77,6.76,6.76,242400.0,5.9484,5.9572,5.9484,5.9484,242400.0
2012-05-29 10:50:00,6.76,6.77,6.74,6.76,217600.0,5.9484,5.9572,5.9308,5.9484,217600.0
2012-05-29 11:00:00,6.75,6.76,6.75,6.76,80000.0,5.9396,5.9484,5.9396,5.9484,80000.0
2012-05-29 11:10:00,6.76,6.77,6.75,6.77,137600.0,5.9484,5.9572,5.9396,5.9572,137600.0
2012-05-29 11:20:00,6.77,6.77,6.76,6.76,82400.0,5.9572,5.9572,5.9484,5.9484,82400.0
2012-05-29 11:30:00,6.76,6.76,6.74,6.75,320000.0,5.9484,5.9484,5.9308,5.9396,320000.0
2012-05-29 11:40:00,6.75,6.75,6.71,6.72,93600.0,5.9396,5.9396,5.9044,5.9132,93600.0
2012-05-29 11:50:00,6.72,6.74,6.72,6.73,83200.0,5.9132,5.9308,5.9132,5.922,83200.0
2012-05-29 12:00:00,6.73,6.74,6.72,6.73,189600.0,5.922,5.9308,5.9132,5.922,189600.0
2012-05-29 12:10:00,6.73,6.74,6.73,6.74,177600.0,5.922,5.9308,5.922,5.9308,177600.0
2012-05-29 12:20:00,6.73,6.74,6.73,6.74,91200.0,5.922,5.9308,5.922,5.9308,91200.0
2012-05-29 12:30:00,6.74,6.74,6.73,6.73,97600.0,5.9308,5.9308,5.922,5.922,97600.0
2012-05-29 12:40:00,6.73,6.74,6.73,6.74,58400.0,5.922,5.9308,5.922,5.9308,58400.0
2012-05-29 12:50:00,6.74,6.74,6.73,6.73,64000.0,5.9308,5.9308,5.922,5.922,64000.0
2012-05-29 13:00:00,6.73,6.73,6.73,6.73,28800.0,5.922,5.922,5.922,5.922,28800.0
2012-05-29 13:10:00,6.73,6.73,6.72,6.72,98400.0,5.922,5.922,5.9132,5.9132,98400.0
2012-05-29 13:20:00,6.72,6.73,6.72,6.72,83200.0,5.9132,5.922,5.9132,5.9132,83200.0
2012-05-29 13:30:00,6.72,6.72,6.72,6.72,57600.0,5.9132,5.9132,5.9132,5.9132,57600.0
2012-05-29 13:40:00,6.72,6.74,6.72,6.73,100800.0,5.9132,5.9308,5.9132,5.922,100800.0
2012-05-29 13:50:00,6.73,6.73,6.73,6.73,101600.0,5.922,5.922,5.922,5.922,101600.0
2012-05-29 14:00:00,6.73,6.74,6.73,6.73,76000.0,5.922,5.9308,5.922,5.922,76000.0
2012-05-29 14:10:00,6.73,6.74,6.73,6.74,124000.0,5.922,5.9308,5.922,5.9308,124000.0
2012-05-29 14:20:00,6.74,6.74,6.73,6.74,92800.0,5.9308,5.9308,5.922,5.9308,92800.0
2012-05-29 14:30:00,6.74,6.74,6.73,6.73,63200.0,5.9308,5.9308,5.922,5.922,63200.0
2012-05-29 14:40:00,6.73,6.74,6.73,6.74,57600.0,5.922,5.9308,5.922,5.9308,57600.0
2012-05-29 14:50:00,6.74,6.75,6.74,6.75,118400.0,5.9308,5.9396,5.9308,5.9396,118400.0
2012-05-29 15:00:00,6.75,6.75,6.74,6.75,134400.0,5.9396,5.9396,5.9308,5.9396,134400.0
2012-05-29 15:10:00,6.75,6.75,6.74,6.75,288000.0,5.9396,5.9396,5.9308,5.9396,288000.0
2012-05-29 15:20:00,6.75,6.75,6.74,6.75,235200.0,5.9396,5.9396,5.9308,5.9396,235200.0
2012-05-29 15:30:00,6.75,6.76,6.74,6.75,203200.0,5.9396,5.9484,5.9308,5.9396,203200.0
2012-05-29 15:40:00,6.75,6.77,6.75,6.76,326400.0,5.9396,5.9572,5.9396,5.9484,326400.0
2012-05-29 15:50:00,6.76,6.76,6.75,6.76,826400.0,5.9484,5.9484,5.9396,5.9484,826400.0
2012-05-30 09:30:00,6.7,6.7,6.64,6.65,212800.0,5.8956,5.8956,5.8428,5.8516,212800.0
2012-05-30 09:40:00,6.65,6.66,6.63,6.66,114400.0,5.8516,5.8604,5.834,5.8604,114400.0
2012-05-30 09:50:00,6.66,6.67,6.65,6.66,116000.0,5.8604,5.8692,5.8516,5.8604,116000.0
2012-05-30 10:00:00,6.65,6.66,6.64,6.65,167200.0,5.8516,5.8604,5.8428,5.8516,167200.0
2012-05-30 10:10:00,6.65,6.65,6.63,6.64,197600.0,5.8516,5.8516,5.834,5.8428,197600.0
2012-05-30 10:20:00,6.64,6.66,6.64,6.65,103200.0,5.8428,5.8604,5.8428,5.8516,103200.0
2012-05-30 10:30:00,6.65,6.66,6.64,6.64,128800.0,5.8516,5.8604,5.8428,5.8428,128800.0
2012-05-30 10:40:00,6.64,6.64,6.62,6.63,98400.0,5.8428,5.8428,5.8252,5.834,98400.0
2012-05-30 10:50:00,6.63,6.63,6.62,6.63,28000.0,5.834,5.834,5.8252,5.834,28000.0
2012-05-30 11:00:00,6.62,6.64,6.62,6.64,57600.0,5.8252,5.8428,5.8252,5.8428,57600.0
2012-05-30 11:10:00,6.64,6.66,6.64,6.65,556800.0,5.8428,5.8604,5.8428,5.8516,556800.0
2012-05-30 11:20:00,6.66,6.66,6.65,6.66,128000.0,5.8604,5.8604,5.8516,5.8604,128000.0
2012-05-30 11:30:00,6.66,6.66,6.64,6.65,108800.0,5.8604,5.8604,5.8428,5.8516,108800.0
2012-05-30 11:40:00,6.65,6.65,6.64,6.65,89600.0,5.8516,5.8516,5.8428,5.8516,89600.0
2012-05-30 11:50:00,6.65,6.66,6.65,6.65,193600.0,5.8516,5.8604,5.8516,5.8516,193600.0
2012-05-30 12:00:00,6.65,6.66,6.64,6.64,182400.0,5.8516,5.8604,5.8428,5.8428,182400.0
2012-05-30 12:10:00,6.64,6.65,6.64,6.65,82400.0,5.8428,5.8516,5.8428,5.8516,82400.0
2012-05-30 12:20:00,6.64,6.64,6.64,6.64,84000.0,5.8428,5.8428,5.8428,5.8428,84000.0
2012-05-30 12:30:00,6.64,6.65,6.64,6.65,69600.0,5.8428,5.8516,5.8428,5.8516,69600.0
2012-05-30 12:40:00,6.65,6.66,6.65,6.66,72000.0,5.8516,5.8604,5.8516,5.8604,72000.0
2012-05-30 12:50:00,6.66,6.67,6.66,6.66,112800.0,5.8604,5.8692,5.8604,5.8604,112800.0
2012-05-30 13:00:00,6.66,6.67,6.65,6.66,96800.0,5.8604,5.8692,5.8516,5.8604,96800.0
2012-05-30 13:10:00,6.66,6.66,6.65,6.66,60800.0,5.8604,5.8604,5.8516,5.8604,60800.0
2012-05-30 13:20:00,6.66,6.67,6.65,6.66,110400.0,5.8604,5.8692,5.8516,5.8604,110400.0
2012-05-30 13:30:00,6.67,6.68,6.67,6.68,162400.0,5.8692,5.878,5.8692,5.878,162400.0
2012-05-30 13:40:00,6.68,6.69,6.68,6.69,80800.0,5.878,5.8868,5.878,5.8868,80800.0
2012-05-30 13:50:00,6.69,6.69,6.68,6.68,132800.0,5.8868,5.8868,5.878,5.878,132800.0
2012-05-30 14:00:00,6.69,6.7,6.68,6.68,83200.0,5.8868,5.8956,5.878,5.878,83200.0
2012-05-30 14:10:00,6.68,6.69,6.68,6.68,138400.0,5.878,5.8868,5.878,5.878,138400.0
2012-05-30 14:20:00,6.68,6.69,6.67,6.68,187200.0,5.878,5.8868,5.8692,5.878,187200.0
2012-05-30 14:30:00,6.68,6.69,6.68,6.68,123200.0,5.878,5.8868,5.878,5.878,123200.0
2012-05-30 14:40:00,6.68,6.69,6.68,6.69,145600.0,5.878,5.8868,5.878,5.8868,145600.0
2012-05-30 14:50:00,6.69,6.69,6.68,6.68,100800.0,5.8868,5.8868,5.878,5.878,100800.0
2012-05-30 15:00:00,6.68,6.69,6.67,6.68,153600.0,5.878,5.8868,5.8692,5.878,153600.0
2012-05-30 15:10:00,6.68,6.68,6.65,6.67,152800.0,5.878,5.878,5.8516,5.8692,152800.0
2012-05-30 15:20:00,6.66,6.69,6.66,6.68,195200.0,5.8604,5.8868,5.8604,5.878,195200.0
2012-05-30 15:30:00,6.68,6.68,6.67,6.68,96000.0,5.878,5.878,5.8692,5.878,96000.0
2012-05-30 15:40:00,6.68,6.68,6.66,6.68,183200.0,5.878,5.878,5.8604,5.878,183200.0
2012-05-30 15:50:00,6.68,6.68,6.66,6.66,531200.0,5.878,5.878,5.8604,5.8604,531200.0
2012-05-31 09:30:00,6.66,6.66,6.64,6.64,108800.0,5.8604,5.8604,5.8428,5.8428,108800.0
2012-05-31 09:40:00,6.65,6.65,6.61,6.61,109600.0,5.8516,5.8516,5.8164,5.8164,109600.0
2012-05-31 09:50:00,6.61,6.62,6.59,6.61,76800.0,5.8164,5.8252,5.7988,5.8164,76800.0
2012-05-31 10:00:00,6.61,6.61,6.58,6.59,68800.0,5.8164,5.8164,5.79,5.7988,68800.0
2012-05-31 10:10:00,6.58,6.59,6.57,6.58,28800.0,5.79,5.7988,5.7812,5.79,28800.0
2012-05-31 10:20:00,6.57,6.58,6.56,6.58,74400.0,5.7812,5.79,5.7724,5.79,74400.0
2012-05-31 10:30:00,6.58,6.6,6.58,6.59,77600.0,5.79,5.8076,5.79,5.7988,77600.0
2012-05-31 10:40:00,6.58,6.58,6.56,6.57,28000.0,5.79,5.79,5.7724,5.7812,28000.0
2012-05-31 10:50:00,6.57,6.58,6.57,6.57,46400.0,5.7812,5.79,5.7812,5.7812,46400.0
2012-05-31 11:00:00,6.57,6.58,6.55,6.57,80000.0,5.7812,5.79,5.7636,5.7812,80000.0
2012-05-31 11:10:00,6.57,6.57,6.56,6.57,108800.0,5.7812,5.7812,5.7724,5.7812,108800.0
2012-05-31 11:20:00,6.57,6.58,6.57,6.57,48800.0,5.7812,5.79,5.7812,5.7812,48800.0
2012-05-31 11:30:00,6.57,6.6,6.57,6.59,100000.0,5.7812,5.8076,5.7812,5.7988,100000.0
2012-05-31 11:40:00,6.59,6.59,6.56,6.56,84000.0,5.7988,5.7988,5.7724,5.7724,84000.0
2012-05-31 11:50:00,6.56,6.59,6.56,6.58,40000.0,5.7724,5.7988,5.7724,5.79,40000.0
2012-05-31 12:00:00,6.57,6.59,6.57,6.59,60800.0,5.7812,5.7988,5.7812,5.7988,60800.0
2012-05-31 12:10:00,6.59,6.6,6.58,6.59,70400.0,5.7988,5.8076,5.79,5.7988,70400.0
2012-05-31 12:20:00,6.6,6.63,6.6,6.62,92800.0,5.8076,5.834,5.8076,5.8252,92800.0
2012-05-31 12:30:00,6.62,6.63,6.61,6.61,93600.0,5.8252,5.834,5.8164,5.8164,93600.0
2012-05-31 12:40:00,6.61,6.61,6.6,6.61,32800.0,5.8164,5.8164,5.8076,5.8164,32800.0
2012-05-31 12:50:00,6.62,6.62,6.6,6.61,52000.0,5.8252,5.8252,5.8076,5.8164,52000.0
2012-05-31 13:00:00,6.61,6.63,6.61,6.62,88800.0,5.8164,5.834,5.8164,5.8252,88800.0
2012-05-31 13:10:00,6.62,6.63,6.62,6.63,83200.0,5.8252,5.834,5.8252,5.834,83200.0
2012-05-31 13:20:00,6.63,6.63,6.61,6.61,44000.0,5.834,5.834,5.8164,5.8164,44000.0
2012-05-31 13:30:00,6.61,6.62,6.6,6.61,88000.0,5.8164,5.8252,5.8076,5.8164,88000.0
2012-05-31 13:40:00,6.61,6.61,6.6,6.61,108800.0,5.8164,5.8164,5.8076,5.8164,108800.0
2012-05-31 13:50:00,6.6,6.61,6.59,6.6,34400.0,5.8076,5.8164,5.7988,5.8076,34400.0
2012-05-31 14:00:00,6.6,6.62,6.6,6.62,95200.0,5.8076,5.8252,5.8076,5.8252,95200.0
2012-05-31 14:10:00,6.62,6.63,6.61,6.61,62400.0,5.8252,5.834,5.8164,5.8164,62400.0
2012-05-31 14:20:00,6.61,6.62,6.6,6.62,88000.0,5.8164,5.8252,5.8076,5.8252,88000.0
2012-05-31 14:30:00,6.61,6.62,6.61,6.62,56000.0,5.8164,5.8252,5.8164,5.8252,56000.0
2012-05-31 14:40:00,6.62,6.63,6.61,6.61,60800.0,5.8252,5.834,5.8164,5.8164,60800.0
2012-05-31 14:50:00,6.62,6.62,6.6,6.62,63200.0,5.8252,5.8252,5.8076,5.8252,63200.0
2012-05-31 15:00:00,6.62,6.63,6.61,6.63,99200.0,5.8252,5.834,5.8164,5.834,99200.0
2012-05-31 15:10:00,6.63,6.64,6.63,6.63,86400.0,5.834,5.8428,5.834,5.834,86400.0
2012-05-31 15:20:00,6.63,6.67,6.63,6.66,136000.0,5.834,5.8692,5.834,5.8604,136000.0
2012-05-31 15:30:00,6.66,6.69,6.66,6.68,225600.0,5.8604,5.8868,5.8604,5.878,225600.0
2012-05-31 15:40:00,6.68,6.68,6.65,6.65,296000.0,5.878,5.878,5.8516,5.8516,296000.0
2012-05-31 15:50:00,6.65,6.66,6.64,6.65,936800.0,5.8516,5.8604,5.8428,5.8516,936800.0
2012-06-01 09:30:00,6.51,6.52,6.48,6.5,200800.0,5.7284,5.7372,5.702,5.7196,200800.0
2012-06-01 09:40:00,6.5,6.51,6.46,6.48,308000.0,5.7196,5.7284,5.6844,5.702,308000.0
2012-06-01 09:50:00,6.48,6.5,6.47,6.5,157600.0,5.702,5.7196,5.6932,5.7196,157600.0
2012-06-01 10:00:00,6.5,6.51,6.48,6.5,164000.0,5.7196,5.7284,5.702,5.7196,164000.0
2012-06-01 10:10:00,6.5,6.5,6.47,6.49,144000.0,5.7196,5.7196,5.6932,5.7108,144000.0
2012-06-01 10:20:00,6.49,6.49,6.47,6.48,116000.0,5.7108,5.7108,5.6932,5.702,116000.0
2012-06-01 10:30:00,6.48,6.48,6.47,6.47,44800.0,5.702,5.702,5.6932,5.6932,44800.0
2012-06-01 10:40:00,6.48,6.48,6.47,6.48,75200.0,5.702,5.702,5.6932,5.702,75200.0
2012-06-01 10:50:00,6.47,6.49,6.47,6.48,80800.0,5.6932,5.7108,5.6932,5.702,80800.0
2012-06-01 11:00:00,6.48,6.48,6.46,6.46,129600.0,5.702,5.702,5.6844,5.6844,129600.0
2012-06-01 11:10:00,6.46,6.47,6.46,6.47,68800.0,5.6844,5.6932,5.6844,5.6932,68800.0
2012-06-01 11:20:00,6.47,6.48,6.46,6.48,100000.0,5.6932,5.702,5.6844,5.702,100000.0
2012-06-01 11:30:00,6.48,6.48,6.46,6.47,87200.0,5.702,5.702,5.6844,5.6932,87200.0
2012-06-01 11:40:00,6.47,6.48,6.47,6.48,73600.0,5.6932,5.702,5.6932,5.702,73600.0
2012-06-01 11:50:00,6.48,6.49,6.47,6.48,114400.0,5.702,5.7108,5.6932,5.702,114400.0
2012-06-01 12:00:00,6.48,6.48,6.47,6.47,51200.0,5.702,5.702,5.6932,5.6932,51200.0
2012-06-01 12:10:00,6.47,6.47,6.47,6.47,107200.0,5.6932,5.6932,5.6932,5.6932,107200.0
2012-06-01 12:20:00,6.47,6.48,6.46,6.47,112800.0,5.6932,5.702,5.6844,5.6932,112800.0
2012-06-01 12:30:00,6.47,6.47,6.46,6.47,66400.0,5.6932,5.6932,5.6844,5.6932,66400.0
2012-06-01 12:40:00,6.47,6.48,6.47,6.48,44800.0,5.6932,5.702,5.6932,5.702,44800.0
2012-06-01 12:50:00,6.48,6.48,6.47,6.47,48000.0,5.702,5.702,5.6932,5.6932,48000.0
2012-06-01 13:00:00,6.47,6.47,6.46,6.46,44000.0,5.6932,5.6932,5.6844,5.6844,44000.0
2012-06-01 13:10:00,6.46,6.47,6.46,6.46,75200.0,5.6844,5.6932,5.6844,5.6844,75200.0
2012-06-01 13:20:00,6.46,6.46,6.45,6.45,62400.0,5.6844,5.6844,5.6756,5.6756,62400.0
2012-06-01 13:30:00,6.45,6.45,6.43,6.43,153600.0,5.6756,5.6756,5.658,5.658,153600.0
2012-06-01 13:40:00,6.43,6.45,6.43,6.44,72800.0,5.658,5.6756,5.658,5.6668,72800.0
2012-06-01 13:50:00,6.44,6.44,6.42,6.43,155200.0,5.6668,5.6668,5.6492,5.658,155200.0
2012-06-01 14:00:00,6.43,6.43,6.42,6.42,140800.0,5.658,5.658,5.6492,5.6492,140800.0
2012-06-01 14:10:00,6.42,6.42,6.41,6.42,57600.0,5.6492,5.6492,5.6404,5.6492,57600.0
2012-06-01 14:20:00,6.42,6.43,6.42,6.42,195200.0,5.6492,5.658,5.6492,5.6492,195200.0
2012-06-01 14:30:00,6.42,6.43,6.42,6.43,108800.0,5.6492,5.658,5.6492,5.658,108800.0
2012-06-01 14:40:00,6.43,6.46,6.43,6.46,499200.0,5.658,5.6844,5.658,5.6844,499200.0
2012-06-01 14:50:00,6.46,6.46,6.45,6.45,260000.0,5.6844,5.6844,5.6756,5.6756,260000.0
2012-06-01 15:00:00,6.45,6.46,6.45,6.46,305600.0,5.6756,5.6844,5.6756,5.6844,305600.0
2012-06-01 15:10:00,6.46,6.46,6.45,6.45,780000.0,5.6844,5.6844,5.6756,5.6756,780000.0
2012-06-01 15:20:00,6.45,6.45,6.45,6.45,482400.0,5.6756,5.6756,5.6756,5.6756,482400.0
2012-06-01 15:30:00,6.45,6.46,6.45,6.45,698400.0,5.6756,5.6844,5.6756,5.6756,698400.0
2012-06-01 15:40:00,6.45,6.45,6.45,6.45,1164800.0,5.6756,5.6756,5.6756,5.6756,1164800.0
2012-06-01 15:50:00,6.45,6.46,6.44,6.45,2326400.0,5.6756,5.6844,5.6668,5.6756,2326400.0
2012-06-04 09:30:00,6.46,6.52,6.45,6.5,128800.0,5.6844,5.7372,5.6756,5.7196,128800.0
2012-06-04 09:40:00,6.5,6.51,6.46,6.47,85600.0,5.7196,5.7284,5.6844,5.6932,85600.0
2012-06-04 09:50:00,6.47,6.47,6.45,6.46,96800.0,5.6932,5.6932,5.6756,5.6844,96800.0
2012-06-04 10:00:00,6.46,6.46,6.43,6.44,64800.0,5.6844,5.6844,5.658,5.6668,64800.0
2012-06-04 10:10:00,6.44,6.46,6.44,6.46,92800.0,5.6668,5.6844,5.6668,5.6844,92800.0
2012-06-04 10:20:00,6.46,6.47,6.46,6.46,64000.0,5.6844,5.6932,5.6844,5.6844,64000.0
2012-06-04 10:30:00,6.46,6.47,6.45,6.47,114400.0,5.6844,5.6932,5.6756,5.6932,114400.0
2012-06-04 10:40:00,6.47,6.48,6.46,6.46,60800.0,5.6932,5.702,5.6844,5.6844,60800.0
2012-06-04 10:50:00,6.46,6.48,6.46,6.47,63200.0,5.6844,5.702,5.6844,5.6932,63200.0
2012-06-04 11:00:00,6.46,6.47,6.45,6.46,61600.0,5.6844,5.6932,5.6756,5.6844,61600.0
2012-06-04 11:10:00,6.46,6.46,6.45,6.45,114400.0,5.6844,5.6844,5.6756,5.6756,114400.0
2012-06-04 11:20:00,6.45,6.46,6.44,6.44,107200.0,5.6756,5.6844,5.6668,5.6668,107200.0
2012-06-04 11:30:00,6.44,6.45,6.44,6.44,292800.0,5.6668,5.6756,5.6668,5.6668,292800.0
2012-06-04 11:40:00,6.44,6.45,6.44,6.44,240000.0,5.6668,5.6756,5.6668,5.6668,240000.0
2012-06-04 11:50:00,6.44,6.45,6.43,6.44,190400.0,5.6668,5.6756,5.658,5.6668,190400.0
2012-06-04 12:00:00,6.43,6.45,6.43,6.44,174400.0,5.658,5.6756,5.658,5.6668,174400.0
2012-06-04 12:10:00,6.44,6.44,6.42,6.43,129600.0,5.6668,5.6668,5.6492,5.658,129600.0
2012-06-04 12:20:00,6.43,6.43,6.43,6.43,128800.0,5.658,5.658,5.658,5.658,128800.0
2012-06-04 12:30:00,6.42,6.43,6.42,6.43,193600.0,5.6492,5.658,5.6492,5.658,193600.0
2012-06-04 12:40:00,6.43,6.43,6.43,6.43,101600.0,5.658,5.658,5.658,5.658,101600.0
2012-06-04 12:50:00,6.43,6.44,6.42,6.43,113600.0,5.658,5.6668,5.6492,5.658,113600.0
2012-06-04 13:00:00,6.44,6.45,6.43,6.44,224800.0,5.6668,5.6756,5.658,5.6668,224800.0
2012-06-04 13:10:00,6.44,6.45,6.43,6.44,163200.0,5.6668,5.6756,5.658,5.6668,163200.0
2012-06-04 13:20:00,6.44,6.44,6.43,6.44,188000.0,5.6668,5.6668,5.658,5.6668,188000.0
2012-06-04 13:30:00,6.43,6.46,6.43,6.46,264000.0,5.658,5.6844,5.658,5.6844,264000.0
2012-06-04 13:40:00,6.46,6.47,6.46,6.47,200000.0,5.6844,5.6932,5.6844,5.6932,200000.0
2012-06-04 13:50:00,6.46,6.47,6.46,6.47,208800.0,5.6844,5.6932,5.6844,5.6932,208800.0
2012-06-04 14:00:00,6.47,6.48,6.46,6.47,228000.0,5.6932,5.702,5.6844,5.6932,228000.0
2012-06-04 14:10:00,6.47,6.49,6.47,6.49,150400.0,5.6932,5.7108,5.6932,5.7108,150400.0
2012-06-04 14:20:00,6.49,6.5,6.49,6.5,191200.0,5.7108,5.7196,5.7108,5.7196,191200.0
2012-06-04 14:30:00,6.5,6.52,6.49,6.52,308800.0,5.7196,5.7372,5.7108,5.7372,308800.0
2012-06-04 14:40:00,6.52,6.52,6.51,6.52,168000.0,5.7372,5.7372,5.7284,5.7372,168000.0
2012-06-04 14:50:00,6.52,6.53,6.51,6.51,164000.0,5.7372,5.746,5.7284,5.7284,164000.0
2012-06-04 15:00:00,6.51,6.52,6.51,6.51,168000.0,5.7284,5.7372,5.7284,5.7284,168000.0
2012-06-04 15:10:00,6.5,6.5,6.49,6.5,218400.0,5.7196,5.7196,5.7108,5.7196,218400.0
2012-06-04 15:20:00,6.5,6.52,6.49,6.51,264000.0,5.7196,5.7372,5.7108,5.7284,264000.0
2012-06-04 15:30:00,6.51,6.51,6.49,6.5,312000.0,5.7284,5.7284,5.7108,5.7196,312000.0
2012-06-04 15:40:00,6.5,6.52,6.49,6.52,328800.0,5.7196,5.7372,5.7108,5.7372,328800.0
2012-06-04 15:50:00,6.52,6.54,6.52,6.53,681600.0,5.7372,5.7548,5.7372,5.746,681600.0
2012-06-05 09:30:00,6.52,6.54,6.49,6.53,163200.0,5.7372,5.7548,5.7108,5.746,163200.0
2012-06-05 09:40:00,6.52,6.56,6.51,6.56,144000.0,5.7372,5.7724,5.7284,5.7724,144000.0
2012-06-05 09:50:00,6.56,6.59,6.55,6.58,408000.0,5.7724,5.7988,5.7636,5.79,408000.0
2012-06-05 10:00:00,6.58,6.61,6.58,6.6,111200.0,5.79,5.8164,5.79,5.8076,111200.0
2012-06-05 10:10:00,6.6,6.62,6.59,6.61,165600.0,5.8076,5.8252,5.7988,5.8164,165600.0
2012-06-05 10:20:00,6.61,6.63,6.61,6.63,123200.0,5.8164,5.834,5.8164,5.834,123200.0
2012-06-05 10:30:00,6.63,6.64,6.62,6.63,192000.0,5.834,5.8428,5.8252,5.834,192000.0
2012-06-05 10:40:00,6.63,6.63,6.62,6.63,301600.0,5.834,5.834,5.8252,5.834,301600.0
2012-06-05 10:50:00,6.63,6.63,6.6,6.6,152000.0,5.834,5.834,5.8076,5.8076,152000.0
2012-06-05 11:00:00,6.61,6.61,6.6,6.61,166400.0,5.8164,5.8164,5.8076,5.8164,166400.0
2012-06-05 11:10:00,6.61,6.63,6.61,6.63,82400.0,5.8164,5.834,5.8164,5.834,82400.0
2012-06-05 11:20:00,6.63,6.64,6.62,6.62,92800.0,5.834,5.8428,5.8252,5.8252,92800.0
2012-06-05 11:30:00,6.63,6.63,6.61,6.61,289600.0,5.834,5.834,5.8164,5.8164,289600.0
2012-06-05 11:40:00,6.61,6.62,6.6,6.62,179200.0,5.8164,5.8252,5.8076,5.8252,179200.0
2012-06-05 11:50:00,6.62,6.62,6.61,6.61,172000.0,5.8252,5.8252,5.8164,5.8164,172000.0
2012-06-05 12:00:00,6.61,6.64,6.61,6.63,228800.0,5.8164,5.8428,5.8164,5.834,228800.0
2012-06-05 12:10:00,6.63,6.64,6.62,6.63,227200.0,5.834,5.8428,5.8252,5.834,227200.0
2012-06-05 12:20:00,6.63,6.64,6.63,6.64,108000.0,5.834,5.8428,5.834,5.8428,108000.0
2012-06-05 12:30:00,6.64,6.65,6.63,6.64,290400.0,5.8428,5.8516,5.834,5.8428,290400.0
2012-06-05 12:40:00,6.64,6.64,6.62,6.62,82400.0,5.8428,5.8428,5.8252,5.8252,82400.0
2012-06-05 12:50:00,6.62,6.63,6.62,6.62,172000.0,5.8252,5.834,5.8252,5.8252,172000.0
2012-06-05 13:00:00,6.62,6.62,6.62,6.62,65600.0,5.8252,5.8252,5.8252,5.8252,65600.0
2012-06-05 13:10:00,6.62,6.62,6.61,6.62,114400.0,5.8252,5.8252,5.8164,5.8252,114400.0
2012-06-05 13:20:00,6.62,6.63,6.61,6.62,136800.0,5.8252,5.834,5.8164,5.8252,136800.0
2012-06-05 13:30:00,6.62,6.63,6.62,6.62,124800.0,5.8252,5.834,5.8252,5.8252,124800.0
2012-06-05 13:40:00,6.62,6.64,6.62,6.64,55200.0,5.8252,5.8428,5.8252,5.8428,55200.0
2012-06-05 13:50:00,6.64,6.65,6.64,6.64,110400.0,5.8428,5.8516,5.8428,5.8428,110400.0
2012-06-05 14:00:00,6.64,6.66,6.63,6.66,742400.0,5.8428,5.8604,5.834,5.8604,742400.0
2012-06-05 14:10:00,6.66,6.67,6.66,6.67,142400.0,5.8604,5.8692,5.8604,5.8692,142400.0
2012-06-05 14:20:00,6.67,6.67,6.66,6.67,131200.0,5.8692,5.8692,5.8604,5.8692,131200.0
2012-06-05 14:30:00,6.67,6.67,6.65,6.65,61600.0,5.8692,5.8692,5.8516,5.8516,61600.0
2012-06-05 14:40:00,6.65,6.66,6.65,6.65,102400.0,5.8516,5.8604,5.8516,5.8516,102400.0
2012-06-05 14:50:00,6.65,6.67,6.65,6.67,94400.0,5.8516,5.8692,5.8516,5.8692,94400.0
2012-06-05 15:00:00,6.67,6.67,6.66,6.66,112800.0,5.8692,5.8692,5.8604,5.8604,112800.0
2012-06-05 15:10:00,6.66,6.66,6.65,6.66,117600.0,5.8604,5.8604,5.8516,5.8604,117600.0
2012-06-05 15:20:00,6.66,6.66,6.65,6.66,152800.0,5.8604,5.8604,5.8516,5.8604,152800.0
2012-06-05 15:30:00,6.66,6.67,6.65,6.67,164000.0,5.8604,5.8692,5.8516,5.8692,164000.0
2012-06-05 15:40:00,6.67,6.68,6.66,6.67,251200.0,5.8692,5.878,5.8604,5.8692,251200.0
2012-06-05 15:50:00,6.67,6.68,6.66,6.66,672800.0,5.8692,5.878,5.8604,5.8604,672800.0
2012-06-06 09:30:00,6.71,6.72,6.7,6.7,112800.0,5.9044,5.9132,5.8956,5.8956,112800.0
2012-06-06 09:40:00,6.71,6.74,6.7,6.73,211200.0,5.9044,5.9308,5.8956,5.922,211200.0
2012-06-06 09:50:00,6.72,6.75,6.72,6.73,172800.0,5.9132,5.9396,5.9132,5.922,172800.0
2012-06-06 10:00:00,6.73,6.74,6.72,6.73,349600.0,5.922,5.9308,5.9132,5.922,349600.0
2012-06-06 10:10:00,6.73,6.74,6.72,6.73,492000.0,5.922,5.9308,5.9132,5.922,492000.0
2012-06-06 10:20:00,6.73,6.73,6.71,6.71,104800.0,5.922,5.922,5.9044,5.9044,104800.0
2012-06-06 10:30:00,6.71,6.73,6.71,6.72,55200.0,5.9044,5.922,5.9044,5.9132,55200.0
2012-06-06 10:40:00,6.73,6.74,6.72,6.73,88000.0,5.922,5.9308,5.9132,5.922,88000.0
2012-06-06 10:50:00,6.73,6.74,6.71,6.71,124000.0,5.922,5.9308,5.9044,5.9044,124000.0
2012-06-06 11:00:00,6.71,6.71,6.7,6.71,180800.0,5.9044,5.9044,5.8956,5.9044,180800.0
2012-06-06 11:10:00,6.7,6.72,6.7,6.71,104800.0,5.8956,5.9132,5.8956,5.9044,104800.0
2012-06-06 11:20:00,6.71,6.74,6.71,6.74,198400.0,5.9044,5.9308,5.9044,5.9308,198400.0
2012-06-06 11:30:00,6.74,6.74,6.71,6.72,168000.0,5.9308,5.9308,5.9044,5.9132,168000.0
2012-06-06 11:40:00,6.72,6.74,6.72,6.73,326400.0,5.9132,5.9308,5.9132,5.922,326400.0
2012-06-06 11:50:00,6.73,6.74,6.73,6.74,153600.0,5.922,5.9308,5.922,5.9308,153600.0
2012-06-06 12:00:00,6.74,6.76,6.74,6.76,183200.0,5.9308,5.9484,5.9308,5.9484,183200.0
2012-06-06 12:10:00,6.76,6.76,6.75,6.76,40000.0,5.9484,5.9484,5.9396,5.9484,40000.0
2012-06-06 12:20:00,6.77,6.77,6.76,6.76,69600.0,5.9572,5.9572,5.9484,5.9484,69600.0
2012-06-06 12:30:00,6.76,6.76,6.75,6.76,28800.0,5.9484,5.9484,5.9396,5.9484,28800.0
2012-06-06 12:40:00,6.76,6.77,6.76,6.76,65600.0,5.9484,5.9572,5.9484,5.9484,65600.0
2012-06-06 12:50:00,6.76,6.77,6.76,6.77,105600.0,5.9484,5.9572,5.9484,5.9572,105600.0
2012-06-06 13:00:00,6.76,6.77,6.76,6.77,52000.0,5.9484,5.9572,5.9484,5.9572,52000.0
2012-06-06 13:10:00,6.77,6.77,6.75,6.75,44800.0,5.9572,5.9572,5.9396,5.9396,44800.0
2012-06-06 13:20:00,6.75,6.76,6.75,6.76,43200.0,5.9396,5.9484,5.9396,5.9484,43200.0
2012-06-06 13:30:00,6.76,6.76,6.76,6.76,50400.0,5.9484,5.9484,5.9484,5.9484,50400.0
2012-06-06 13:40:00,6.76,6.76,6.75,6.75,138400.0,5.9484,5.9484,5.9396,5.9396,138400.0
2012-06-06 13:50:00,6.75,6.75,6.74,6.74,67200.0,5.9396,5.9396,5.9308,5.9308,67200.0
2012-06-06 14:00:00,6.74,6.75,6.73,6.73,88800.0,5.9308,5.9396,5.922,5.922,88800.0
2012-06-06 14:10:00,6.73,6.73,6.72,6.73,71200.0,5.922,5.922,5.9132,5.922,71200.0
2012-06-06 14:20:00,6.73,6.74,6.73,6.73,70400.0,5.922,5.9308,5.922,5.922,70400.0
2012-06-06 14:30:00,6.73,6.75,6.73,6.74,58400.0,5.922,5.9396,5.922,5.9308,58400.0
2012-06-06 14:40:00,6.74,6.75,6.74,6.74,80000.0,5.9308,5.9396,5.9308,5.9308,80000.0
2012-06-06 14:50:00,6.74,6.74,6.74,6.74,103200.0,5.9308,5.9308,5.9308,5.9308,103200.0
2012-06-06 15:00:00,6.74,6.75,6.74,6.75,105600.0,5.9308,5.9396,5.9308,5.9396,105600.0
2012-06-06 15:10:00,6.75,6.75,6.73,6.73,142400.0,5.9396,5.9396,5.922,5.922,142400.0
2012-06-06 15:20:00,6.73,6.74,6.73,6.73,104800.0,5.922,5.9308,5.922,5.922,104800.0
2012-06-06 15:30:00,6.73,6.73,6.72,6.72,249600.0,5.922,5.922,5.9132,5.9132,249600.0
2012-06-06 15:40:00,6.72,6.75,6.72,6.74,222400.0,5.9132,5.9396,5.9132,5.9308,222400.0
2012-06-06 15:50:00,6.75,6.77,6.74,6.77,332000.0,5.9396,5.9572,5.9308,5.9572,332000.0
2012-06-07 09:30:00,6.85,6.85,6.81,6.85,157600.0,6.0276,6.0276,5.9924,6.0276,157600.0
2012-06-07 09:40:00,6.85,6.86,6.84,6.85,120800.0,6.0276,6.0364,6.0188,6.0276,120800.0
2012-06-07 09:50:00,6.85,6.87,6.85,6.86,122400.0,6.0276,6.0452,6.0276,6.0364,122400.0
2012-06-07 10:00:00,6.86,6.87,6.82,6.83,104000.0,6.0364,6.0452,6.0012,6.01,104000.0
2012-06-07 10:10:00,6.82,6.83,6.82,6.82,217600.0,6.0012,6.01,6.0012,6.0012,217600.0
2012-06-07 10:20:00,6.82,6.85,6.82,6.85,84000.0,6.0012,6.0276,6.0012,6.0276,84000.0
2012-06-07 10:30:00,6.85,6.85,6.82,6.82,96800.0,6.0276,6.0276,6.0012,6.0012,96800.0
2012-06-07 10:40:00,6.83,6.83,6.82,6.82,174400.0,6.01,6.01,6.0012,6.0012,174400.0
2012-06-07 10:50:00,6.82,6.83,6.82,6.83,150400.0,6.0012,6.01,6.0012,6.01,150400.0
2012-06-07 11:00:00,6.82,6.84,6.82,6.84,81600.0,6.0012,6.0188,6.0012,6.0188,81600.0
2012-06-07 11:10:00,6.84,6.84,6.83,6.83,52000.0,6.0188,6.0188,6.01,6.01,52000.0
2012-06-07 11:20:00,6.83,6.84,6.83,6.83,112800.0,6.01,6.0188,6.01,6.01,112800.0
2012-06-07 11:30:00,6.83,6.84,6.82,6.84,60000.0,6.01,6.0188,6.0012,6.0188,60000.0
2012-06-07 11:40:00,6.84,6.85,6.84,6.85,76000.0,6.0188,6.0276,6.0188,6.0276,76000.0
2012-06-07 11:50:00,6.85,6.86,6.84,6.84,46400.0,6.0276,6.0364,6.0188,6.0188,46400.0
2012-06-07 12:00:00,6.84,6.85,6.84,6.84,203200.0,6.0188,6.0276,6.0188,6.0188,203200.0
2012-06-07 12:10:00,6.84,6.87,6.84,6.86,144800.0,6.0188,6.0452,6.0188,6.0364,144800.0
2012-06-07 12:20:00,6.86,6.87,6.85,6.86,95200.0,6.0364,6.0452,6.0276,6.0364,95200.0
2012-06-07 12:30:00,6.86,6.87,6.86,6.87,87200.0,6.0364,6.0452,6.0364,6.0452,87200.0
2012-06-07 12:40:00,6.87,6.88,6.86,6.87,184000.0,6.0452,6.054,6.0364,6.0452,184000.0
2012-06-07 12:50:00,6.87,6.88,6.87,6.87,54400.0,6.0452,6.054,6.0452,6.0452,54400.0
2012-06-07 13:00:00,6.87,6.88,6.87,6.88,113600.0,6.0452,6.054,6.0452,6.054,113600.0
2012-06-07 13:10:00,6.88,6.89,6.88,6.89,151200.0,6.054,6.0628,6.054,6.0628,151200.0
2012-06-07 13:20:00,6.89,6.91,6.88,6.9,211200.0,6.0628,6.0804,6.054,6.0716,211200.0
2012-06-07 13:30:00,6.9,6.9,6.88,6.88,132000.0,6.0716,6.0716,6.054,6.054,132000.0
2012-06-07 13:40:00,6.88,6.89,6.87,6.87,157600.0,6.054,6.0628,6.0452,6.0452,157600.0
2012-06-07 13:50:00,6.87,6.87,6.85,6.85,88000.0,6.0452,6.0452,6.0276,6.0276,88000.0
2012-06-07 14:00:00,6.85,6.86,6.84,6.85,323200.0,6.0276,6.0364,6.0188,6.0276,323200.0
2012-06-07 14:10:00,6.85,6.86,6.85,6.85,275200.0,6.0276,6.0364,6.0276,6.0276,275200.0
2012-06-07 14:20:00,6.85,6.86,6.85,6.85,159200.0,6.0276,6.0364,6.0276,6.0276,159200.0
2012-06-07 14:30:00,6.85,6.85,6.84,6.84,130400.0,6.0276,6.0276,6.0188,6.0188,130400.0
2012-06-07 14:40:00,6.85,6.86,6.84,6.86,153600.0,6.0276,6.0364,6.0188,6.0364,153600.0
2012-06-07 14:50:00,6.86,6.86,6.85,6.86,78400.0,6.0364,6.0364,6.0276,6.0364,78400.0
2012-06-07 15:00:00,6.86,6.86,6.84,6.85,141600.0,6.0364,6.0364,6.0188,6.0276,141600.0
2012-06-07 15:10:00,6.85,6.86,6.84,6.84,112000.0,6.0276,6.0364,6.0188,6.0188,112000.0
2012-06-07 15:20:00,6.85,6.85,6.83,6.84,91200.0,6.0276,6.0276,6.01,6.0188,91200.0
2012-06-07 15:30:00,6.84,6.84,6.82,6.83,185600.0,6.0188,6.0188,6.0012,6.01,185600.0
2012-06-07 15:40:00,6.83,6.83,6.81,6.81,252000.0,6.01,6.01,5.9924,5.9924,252000.0
2012-06-07 15:50:00,6.81,6.82,6.8,6.82,473600.0,5.9924,6.0012,5.9836,6.0012,473600.0
2012-06-08 09:30:00,6.78,6.8,6.75,6.75,184800.0,5.966,5.9836,5.9396,5.9396,184800.0
2012-06-08 09:40:00,6.75,6.75,6.74,6.74,88000.0,5.9396,5.9396,5.9308,5.9308,88000.0
2012-06-08 09:50:00,6.74,6.78,6.74,6.77,116800.0,5.9308,5.966,5.9308,5.9572,116800.0
2012-06-08 10:00:00,6.77,6.79,6.76,6.78,71200.0,5.9572,5.9748,5.9484,5.966,71200.0
2012-06-08 10:10:00,6.78,6.8,6.77,6.79,116000.0,5.966,5.9836,5.9572,5.9748,116000.0
2012-06-08 10:20:00,6.78,6.78,6.77,6.78,82400.0,5.966,5.966,5.9572,5.966,82400.0
2012-06-08 10:30:00,6.78,6.79,6.78,6.78,79200.0,5.966,5.9748,5.966,5.966,79200.0
2012-06-08 10:40:00,6.78,6.81,6.78,6.8,120000.0,5.966,5.9924,5.966,5.9836,120000.0
2012-06-08 10:50:00,6.8,6.81,6.8,6.8,56000.0,5.9836,5.9924,5.9836,5.9836,56000.0
2012-06-08 11:00:00,6.81,6.81,6.79,6.8,100000.0,5.9924,5.9924,5.9748,5.9836,100000.0
2012-06-08 11:10:00,6.8,6.8,6.78,6.79,72800.0,5.9836,5.9836,5.966,5.9748,72800.0
2012-06-08 11:20:00,6.79,6.8,6.78,6.79,50400.0,5.9748,5.9836,5.966,5.9748,50400.0
2012-06-08 11:30:00,6.79,6.8,6.79,6.8,56000.0,5.9748,5.9836,5.9748,5.9836,56000.0
2012-06-08 11:40:00,6.8,6.81,6.8,6.81,96000.0,5.9836,5.9924,5.9836,5.9924,96000.0
2012-06-08 11:50:00,6.81,6.81,6.8,6.8,151200.0,5.9924,5.9924,5.9836,5.9836,151200.0
2012-06-08 12:00:00,6.8,6.81,6.8,6.8,161600.0,5.9836,5.9924,5.9836,5.9836,161600.0
2012-06-08 12:10:00,6.8,6.8,6.79,6.8,64800.0,5.9836,5.9836,5.9748,5.9836,64800.0
2012-06-08 12:20:00,6.8,6.81,6.8,6.81,72000.0,5.9836,5.9924,5.9836,5.9924,72000.0
2012-06-08 12:30:00,6.81,6.83,6.81,6.82,161600.0,5.9924,6.01,5.9924,6.0012,161600.0
2012-06-08 12:40:00,6.82,6.84,6.82,6.83,214400.0,6.0012,6.0188,6.0012,6.01,214400.0
2012-06-08 12:50:00,6.83,6.83,6.82,6.83,52000.0,6.01,6.01,6.0012,6.01,52000.0
2012-06-08 13:00:00,6.83,6.84,6.83,6.84,48000.0,6.01,6.0188,6.01,6.0188,48000.0
2012-06-08 13:10:00,6.84,6.85,6.84,6.84,91200.0,6.0188,6.0276,6.0188,6.0188,91200.0
2012-06-08 13:20:00,6.84,6.86,6.84,6.86,180000.0,6.0188,6.0364,6.0188,6.0364,180000.0
2012-06-08 13:30:00,6.86,6.86,6.85,6.86,76800.0,6.0364,6.0364,6.0276,6.0364,76800.0
2012-06-08 13:40:00,6.86,6.86,6.84,6.84,22400.0,6.0364,6.0364,6.0188,6.0188,22400.0
2012-06-08 13:50:00,6.84,6.85,6.84,6.84,41600.0,6.0188,6.0276,6.0188,6.0188,41600.0
2012-06-08 14:00:00,6.85,6.85,6.83,6.84,64000.0,6.0276,6.0276,6.01,6.0188,64000.0
2012-06-08 14:10:00,6.84,6.84,6.83,6.83,42400.0,6.0188,6.0188,6.01,6.01,42400.0
2012-06-08 14:20:00,6.83,6.83,6.83,6.83,37600.0,6.01,6.01,6.01,6.01,37600.0
2012-06-08 14:30:00,6.83,6.85,6.83,6.85,51200.0,6.01,6.0276,6.01,6.0276,51200.0
2012-06-08 14:40:00,6.85,6.85,6.84,6.84,26400.0,6.0276,6.0276,6.0188,6.0188,26400.0
2012-06-08 14:50:00,6.84,6.86,6.84,6.85,81600.0,6.0188,6.0364,6.0188,6.0276,81600.0
2012-06-08 15:00:00,6.85,6.85,6.84,6.84,58400.0,6.0276,6.0276,6.0188,6.0188,58400.0
2012-06-08 15:10:00,6.84,6.85,6.84,6.84,76800.0,6.0188,6.0276,6.0188,6.0188,76800.0
2012-06-08 15:20:00,6.84,6.85,6.84,6.84,88800.0,6.0188,6.0276,6.0188,6.0188,88800.0
2012-06-08 15:30:00,6.84,6.85,6.83,6.83,167200.0,6.0188,6.0276,6.01,6.01,167200.0
2012-06-08 15:40:00,6.84,6.86,6.83,6.85,304800.0,6.0188,6.0364,6.01,6.0276,304800.0
2012-06-08 15:50:00,6.85,6.87,6.85,6.86,888000.0,6.0276,6.0452,6.0276,6.0364,888000.0
2012-06-11 09:30:00,6.91,7.0,6.88,6.9,217600.0,6.0922,6.1715,6.0657,6.0834,217600.0
2012-06-11 09:40:00,6.9,6.9,6.85,6.88,100000.0,6.0834,6.0834,6.0393,6.0657,100000.0
2012-06-11 09:50:00,6.87,6.88,6.85,6.85,48800.0,6.0569,6.0657,6.0393,6.0393,48800.0
2012-06-11 10:00:00,6.85,6.86,6.83,6.83,88800.0,6.0393,6.0481,6.0217,6.0217,88800.0
2012-06-11 10:10:00,6.83,6.83,6.81,6.82,52800.0,6.0217,6.0217,6.004,6.0128,52800.0
2012-06-11 10:20:00,6.82,6.83,6.81,6.83,39200.0,6.0128,6.0217,6.004,6.0217,39200.0
2012-06-11 10:30:00,6.82,6.84,6.82,6.84,44000.0,6.0128,6.0305,6.0128,6.0305,44000.0
2012-06-11 10:40:00,6.84,6.84,6.82,6.82,34400.0,6.0305,6.0305,6.0128,6.0128,34400.0
2012-06-11 10:50:00,6.82,6.82,6.8,6.81,59200.0,6.0128,6.0128,5.9952,6.004,59200.0
2012-06-11 11:00:00,6.8,6.82,6.79,6.82,190400.0,5.9952,6.0128,5.9864,6.0128,190400.0
2012-06-11 11:10:00,6.82,6.84,6.8,6.8,543200.0,6.0128,6.0305,5.9952,5.9952,543200.0
2012-06-11 11:20:00,6.81,6.85,6.81,6.85,565600.0,6.004,6.0393,6.004,6.0393,565600.0
2012-06-11 11:30:00,6.84,6.86,6.84,6.86,55200.0,6.0305,6.0481,6.0305,6.0481,55200.0
2012-06-11 11:40:00,6.86,6.86,6.85,6.85,64800.0,6.0481,6.0481,6.0393,6.0393,64800.0
2012-06-11 11:50:00,6.85,6.85,6.82,6.83,261600.0,6.0393,6.0393,6.0128,6.0217,261600.0
2012-06-11 12:00:00,6.83,6.84,6.83,6.84,104000.0,6.0217,6.0305,6.0217,6.0305,104000.0
2012-06-11 12:10:00,6.84,6.84,6.83,6.84,38400.0,6.0305,6.0305,6.0217,6.0305,38400.0
2012-06-11 12:20:00,6.83,6.84,6.83,6.83,56800.0,6.0217,6.0305,6.0217,6.0217,56800.0
2012-06-11 12:30:00,6.82,6.83,6.82,6.83,98400.0,6.0128,6.0217,6.0128,6.0217,98400.0
2012-06-11 12:40:00,6.83,6.84,6.82,6.83,123200.0,6.0217,6.0305,6.0128,6.0217,123200.0
2012-06-11 12:50:00,6.83,6.83,6.82,6.83,70400.0,6.0217,6.0217,6.0128,6.0217,70400.0
2012-06-11 13:00:00,6.83,6.83,6.82,6.83,67200.0,6.0217,6.0217,6.0128,6.0217,67200.0
2012-06-11 13:10:00,6.83,6.84,6.83,6.84,114400.0,6.0217,6.0305,6.0217,6.0305,114400.0
2012-06-11 13:20:00,6.84,6.84,6.82,6.83,34400.0,6.0305,6.0305,6.0128,6.0217,34400.0
2012-06-11 13:30:00,6.83,6.84,6.82,6.83,357600.0,6.0217,6.0305,6.0128,6.0217,357600.0
2012-06-11 13:40:00,6.83,6.83,6.82,6.83,149600.0,6.0217,6.0217,6.0128,6.0217,149600.0
2012-06-11 13:50:00,6.83,6.83,6.83,6.83,57600.0,6.0217,6.0217,6.0217,6.0217,57600.0
2012-06-11 14:00:00,6.83,6.83,6.81,6.82,169600.0,6.0217,6.0217,6.004,6.0128,169600.0
2012-06-11 14:10:00,6.81,6.81,6.8,6.8,216000.0,6.004,6.004,5.9952,5.9952,216000.0
2012-06-11 14:20:00,6.8,6.8,6.8,6.8,42400.0,5.9952,5.9952,5.9952,5.9952,42400.0
2012-06-11 14:30:00,6.8,6.81,6.8,6.81,127200.0,5.9952,6.004,5.9952,6.004,127200.0
2012-06-11 14:40:00,6.81,6.81,6.8,6.8,43200.0,6.004,6.004,5.9952,5.9952,43200.0
2012-06-11 14:50:00,6.8,6.81,6.79,6.79,99200.0,5.9952,6.004,5.9864,5.9864,99200.0
2012-06-11 15:00:00,6.8,6.8,6.79,6.8,183200.0,5.9952,5.9952,5.9864,5.9952,183200.0
2012-06-11 15:10:00,6.8,6.8,6.78,6.78,318400.0,5.9952,5.9952,5.9776,5.9776,318400.0
2012-06-11 15:20:00,6.78,6.79,6.77,6.79,193600.0,5.9776,5.9864,5.9688,5.9864,193600.0
2012-06-11 15:30:00,6.79,6.79,6.77,6.79,455200.0,5.9864,5.9864,5.9688,5.9864,455200.0
2012-06-11 15:40:00,6.79,6.8,6.77,6.77,386400.0,5.9864,5.9952,5.9688,5.9688,386400.0
2012-06-11 15:50:00,6.77,6.77,6.74,6.75,884800.0,5.9688,5.9688,5.9423,5.9511,884800.0
2012-06-12 09:30:00,6.77,6.82,6.77,6.8,62400.0,5.9688,6.0128,5.9688,5.9952,62400.0
2012-06-12 09:40:00,6.8,6.82,6.78,6.81,48000.0,5.9952,6.0128,5.9776,6.004,48000.0
2012-06-12 09:50:00,6.81,6.83,6.81,6.82,61600.0,6.004,6.0217,6.004,6.0128,61600.0
2012-06-12 10:00:00,6.81,6.83,6.77,6.77,287200.0,6.004,6.0217,5.9688,5.9688,287200.0
2012-06-12 10:10:00,6.77,6.78,6.75,6.75,68000.0,5.9688,5.9776,5.9511,5.9511,68000.0
2012-06-12 10:20:00,6.76,6.77,6.75,6.76,115200.0,5.9599,5.9688,5.9511,5.9599,115200.0
2012-06-12 10:30:00,6.76,6.76,6.73,6.73,96800.0,5.9599,5.9599,5.9335,5.9335,96800.0
2012-06-12 10:40:00,6.73,6.77,6.73,6.76,126400.0,5.9335,5.9688,5.9335,5.9599,126400.0
2012-06-12 10:50:00,6.77,6.77,6.75,6.76,106400.0,5.9688,5.9688,5.9511,5.9599,106400.0
2012-06-12 11:00:00,6.76,6.79,6.76,6.78,321600.0,5.9599,5.9864,5.9599,5.9776,321600.0
2012-06-12 11:10:00,6.78,6.81,6.78,6.79,136800.0,5.9776,6.004,5.9776,5.9864,136800.0
2012-06-12 11:20:00,6.79,6.82,6.79,6.8,290400.0,5.9864,6.0128,5.9864,5.9952,290400.0
2012-06-12 11:30:00,6.8,6.8,6.79,6.79,97600.0,5.9952,5.9952,5.9864,5.9864,97600.0
2012-06-12 11:40:00,6.79,6.8,6.78,6.79,116800.0,5.9864,5.9952,5.9776,5.9864,116800.0
2012-06-12 11:50:00,6.79,6.79,6.78,6.78,87200.0,5.9864,5.9864,5.9776,5.9776,87200.0
2012-06-12 12:00:00,6.78,6.79,6.78,6.78,84800.0,5.9776,5.9864,5.9776,5.9776,84800.0
2012-06-12 12:10:00,6.78,6.78,6.77,6.78,100000.0,5.9776,5.9776,5.9688,5.9776,100000.0
2012-06-12 12:20:00,6.78,6.78,6.77,6.78,73600.0,5.9776,5.9776,5.9688,5.9776,73600.0
2012-06-12 12:30:00,6.77,6.78,6.77,6.77,43200.0,5.9688,5.9776,5.9688,5.9688,43200.0
2012-06-12 12:40:00,6.77,6.78,6.76,6.77,50400.0,5.9688,5.9776,5.9599,5.9688,50400.0
2012-06-12 12:50:00,6.76,6.76,6.75,6.76,92800.0,5.9599,5.9599,5.9511,5.9599,92800.0
2012-06-12 13:00:00,6.75,6.76,6.75,6.75,105600.0,5.9511,5.9599,5.9511,5.9511,105600.0
2012-06-12 13:10:00,6.75,6.78,6.75,6.77,188800.0,5.9511,5.9776,5.9511,5.9688,188800.0
2012-06-12 13:20:00,6.78,6.78,6.77,6.77,105600.0,5.9776,5.9776,5.9688,5.9688,105600.0
2012-06-12 13:30:00,6.77,6.78,6.77,6.78,60000.0,5.9688,5.9776,5.9688,5.9776,60000.0
2012-06-12 13:40:00,6.78,6.79,6.77,6.78,88000.0,5.9776,5.9864,5.9688,5.9776,88000.0
2012-06-12 13:50:00,6.78,6.78,6.77,6.77,112800.0,5.9776,5.9776,5.9688,5.9688,112800.0
2012-06-12 14:00:00,6.77,6.78,6.77,6.78,104000.0,5.9688,5.9776,5.9688,5.9776,104000.0
2012-06-12 14:10:00,6.78,6.79,6.77,6.78,266400.0,5.9776,5.9864,5.9688,5.9776,266400.0
2012-06-12 14:20:00,6.78,6.79,6.78,6.79,348000.0,5.9776,5.9864,5.9776,5.9864,348000.0
2012-06-12 14:30:00,6.79,6.82,6.79,6.82,159200.0,5.9864,6.0128,5.9864,6.0128,159200.0
2012-06-12 14:40:00,6.81,6.81,6.8,6.81,133600.0,6.004,6.004,5.9952,6.004,133600.0
2012-06-12 14:50:00,6.81,6.81,6.79,6.8,109600.0,6.004,6.004,5.9864,5.9952,109600.0
2012-06-12 15:00:00,6.8,6.81,6.8,6.81,136800.0,5.9952,6.004,5.9952,6.004,136800.0
2012-06-12 15:10:00,6.81,6.81,6.8,6.8,128800.0,6.004,6.004,5.9952,5.9952,128800.0
2012-06-12 15:20:00,6.8,6.82,6.8,6.82,179200.0,5.9952,6.0128,5.9952,6.0128,179200.0
2012-06-12 15:30:00,6.81,6.82,6.81,6.81,203200.0,6.004,6.0128,6.004,6.004,203200.0
2012-06-12 15:40:00,6.82,6.84,6.82,6.83,260800.0,6.0128,6.0305,6.0128,6.0217,260800.0
2012-06-12 15:50:00,6.83,6.84,6.83,6.84,439200.0,6.0217,6.0305,6.0217,6.0305,439200.0
2012-06-13 09:30:00,6.81,6.81,6.77,6.8,252800.0,6.004,6.004,5.9688,5.9952,252800.0
2012-06-13 09:40:00,6.8,6.82,6.8,6.81,185600.0,5.9952,6.0128,5.9952,6.004,185600.0
2012-06-13 09:50:00,6.81,6.81,6.78,6.8,124000.0,6.004,6.004,5.9776,5.9952,124000.0
2012-06-13 10:00:00,6.79,6.84,6.79,6.84,193600.0,5.9864,6.0305,5.9864,6.0305,193600.0
2012-06-13 10:10:00,6.84,6.86,6.84,6.85,135200.0,6.0305,6.0481,6.0305,6.0393,135200.0
2012-06-13 10:20:00,6.86,6.86,6.84,6.85,217600.0,6.0481,6.0481,6.0305,6.0393,217600.0
2012-06-13 10:30:00,6.86,6.9,6.85,6.89,277600.0,6.0481,6.0834,6.0393,6.0746,277600.0
2012-06-13 10:40:00,6.9,6.9,6.87,6.88,136000.0,6.0834,6.0834,6.0569,6.0657,136000.0
2012-06-13 10:50:00,6.88,6.9,6.88,6.89,84800.0,6.0657,6.0834,6.0657,6.0746,84800.0
2012-06-13 11:00:00,6.89,6.9,6.88,6.88,59200.0,6.0746,6.0834,6.0657,6.0657,59200.0
2012-06-13 11:10:00,6.88,6.89,6.87,6.89,66400.0,6.0657,6.0746,6.0569,6.0746,66400.0
2012-06-13 11:20:00,6.89,6.89,6.88,6.89,80800.0,6.0746,6.0746,6.0657,6.0746,80800.0
2012-06-13 11:30:00,6.89,6.89,6.88,6.89,38400.0,6.0746,6.0746,6.0657,6.0746,38400.0
2012-06-13 11:40:00,6.88,6.88,6.87,6.87,100800.0,6.0657,6.0657,6.0569,6.0569,100800.0
2012-06-13 11:50:00,6.87,6.87,6.86,6.86,60800.0,6.0569,6.0569,6.0481,6.0481,60800.0
2012-06-13 12:00:00,6.86,6.86,6.84,6.84,89600.0,6.0481,6.0481,6.0305,6.0305,89600.0
2012-06-13 12:10:00,6.84,6.86,6.84,6.86,76000.0,6.0305,6.0481,6.0305,6.0481,76000.0
2012-06-13 12:20:00,6.86,6.86,6.85,6.86,88800.0,6.0481,6.0481,6.0393,6.0481,88800.0
2012-06-13 12:30:00,6.86,6.88,6.86,6.88,79200.0,6.0481,6.0657,6.0481,6.0657,79200.0
2012-06-13 12:40:00,6.88,6.89,6.88,6.88,48800.0,6.0657,6.0746,6.0657,6.0657,48800.0
2012-06-13 12:50:00,6.88,6.88,6.88,6.88,48800.0,6.0657,6.0657,6.0657,6.0657,48800.0
2012-06-13 13:00:00,6.88,6.88,6.88,6.88,128800.0,6.0657,6.0657,6.0657,6.0657,128800.0
2012-06-13 13:10:00,6.89,6.89,6.88,6.88,55200.0,6.0746,6.0746,6.0657,6.0657,55200.0
2012-06-13 13:20:00,6.88,6.89,6.87,6.89,48800.0,6.0657,6.0746,6.0569,6.0746,48800.0
2012-06-13 13:30:00,6.89,6.89,6.88,6.89,48000.0,6.0746,6.0746,6.0657,6.0746,48000.0
2012-06-13 13:40:00,6.89,6.89,6.87,6.87,139200.0,6.0746,6.0746,6.0569,6.0569,139200.0
2012-06-13 13:50:00,6.87,6.88,6.86,6.86,80000.0,6.0569,6.0657,6.0481,6.0481,80000.0
2012-06-13 14:00:00,6.86,6.86,6.85,6.85,164000.0,6.0481,6.0481,6.0393,6.0393,164000.0
2012-06-13 14:10:00,6.85,6.85,6.84,6.85,57600.0,6.0393,6.0393,6.0305,6.0393,57600.0
2012-06-13 14:20:00,6.85,6.85,6.84,6.85,77600.0,6.0393,6.0393,6.0305,6.0393,77600.0
2012-06-13 14:30:00,6.85,6.85,6.84,6.85,86400.0,6.0393,6.0393,6.0305,6.0393,86400.0
2012-06-13 14:40:00,6.85,6.85,6.82,6.84,171200.0,6.0393,6.0393,6.0128,6.0305,171200.0
2012-06-13 14:50:00,6.84,6.85,6.84,6.84,114400.0,6.0305,6.0393,6.0305,6.0305,114400.0
2012-06-13 15:00:00,6.84,6.85,6.84,6.85,372800.0,6.0305,6.0393,6.0305,6.0393,372800.0
2012-06-13 15:10:00,6.85,6.86,6.84,6.84,557600.0,6.0393,6.0481,6.0305,6.0305,557600.0
2012-06-13 15:20:00,6.85,6.85,6.84,6.85,389600.0,6.0393,6.0393,6.0305,6.0393,389600.0
2012-06-13 15:30:00,6.85,6.86,6.84,6.85,403200.0,6.0393,6.0481,6.0305,6.0393,403200.0
2012-06-13 15:40:00,6.85,6.86,6.85,6.85,618400.0,6.0393,6.0481,6.0393,6.0393,618400.0
2012-06-13 15:50:00,6.85,6.87,6.85,6.86,819200.0,6.0393,6.0569,6.0393,6.0481,819200.0
2012-06-14 09:30:00,6.87,6.88,6.8,6.8,151200.0,6.0569,6.0657,5.9952,5.9952,151200.0
2012-06-14 09:40:00,6.79,6.79,6.77,6.78,141600.0,5.9864,5.9864,5.9688,5.9776,141600.0
2012-06-14 09:50:00,6.78,6.82,6.77,6.82,116800.0,5.9776,6.0128,5.9688,6.0128,116800.0
2012-06-14 10:00:00,6.81,6.83,6.81,6.82,109600.0,6.004,6.0217,6.004,6.0128,109600.0
2012-06-14 10:10:00,6.82,6.83,6.82,6.83,189600.0,6.0128,6.0217,6.0128,6.0217,189600.0
2012-06-14 10:20:00,6.82,6.83,6.82,6.83,108800.0,6.0128,6.0217,6.0128,6.0217,108800.0
2012-06-14 10:30:00,6.83,6.84,6.83,6.83,188000.0,6.0217,6.0305,6.0217,6.0217,188000.0
2012-06-14 10:40:00,6.84,6.85,6.83,6.85,122400.0,6.0305,6.0393,6.0217,6.0393,122400.0
2012-06-14 10:50:00,6.85,6.86,6.85,6.85,198400.0,6.0393,6.0481,6.0393,6.0393,198400.0
2012-06-14 11:00:00,6.85,6.86,6.84,6.84,45600.0,6.0393,6.0481,6.0305,6.0305,45600.0
2012-06-14 11:10:00,6.84,6.85,6.84,6.85,109600.0,6.0305,6.0393,6.0305,6.0393,109600.0
2012-06-14 11:20:00,6.85,6.86,6.85,6.85,82400.0,6.0393,6.0481,6.0393,6.0393,82400.0
2012-06-14 11:30:00,6.86,6.86,6.85,6.85,79200.0,6.0481,6.0481,6.0393,6.0393,79200.0
2012-06-14 11:40:00,6.85,6.85,6.84,6.84,45600.0,6.0393,6.0393,6.0305,6.0305,45600.0
2012-06-14 11:50:00,6.84,6.84,6.82,6.82,56800.0,6.0305,6.0305,6.0128,6.0128,56800.0
2012-06-14 12:00:00,6.82,6.82,6.82,6.82,105600.0,6.0128,6.0128,6.0128,6.0128,105600.0
2012-06-14 12:10:00,6.82,6.83,6.82,6.82,124800.0,6.0128,6.0217,6.0128,6.0128,124800.0
2012-06-14 12:20:00,6.82,6.82,6.82,6.82,37600.0,6.0128,6.0128,6.0128,6.0128,37600.0
2012-06-14 12:30:00,6.82,6.82,6.81,6.82,72800.0,6.0128,6.0128,6.004,6.0128,72800.0
2012-06-14 12:40:00,6.82,6.83,6.82,6.83,95200.0,6.0128,6.0217,6.0128,6.0217,95200.0
2012-06-14 12:50:00,6.83,6.83,6.82,6.82,46400.0,6.0217,6.0217,6.0128,6.0128,46400.0
2012-06-14 13:00:00,6.82,6.83,6.82,6.82,106400.0,6.0128,6.0217,6.0128,6.0128,106400.0
2012-06-14 13:10:00,6.82,6.82,6.8,6.81,88800.0,6.0128,6.0128,5.9952,6.004,88800.0
2012-06-14 13:20:00,6.81,6.81,6.79,6.79,53600.0,6.004,6.004,5.9864,5.9864,53600.0
2012-06-14 13:30:00,6.79,6.81,6.79,6.81,98400.0,5.9864,6.004,5.9864,6.004,98400.0
2012-06-14 13:40:00,6.81,6.81,6.8,6.8,82400.0,6.004,6.004,5.9952,5.9952,82400.0
2012-06-14 13:50:00,6.8,6.81,6.8,6.8,117600.0,5.9952,6.004,5.9952,5.9952,117600.0
2012-06-14 14:00:00,6.8,6.81,6.8,6.81,60800.0,5.9952,6.004,5.9952,6.004,60800.0
2012-06-14 14:10:00,6.81,6.81,6.8,6.8,50400.0,6.004,6.004,5.9952,5.9952,50400.0
2012-06-14 14:20:00,6.8,6.8,6.78,6.78,70400.0,5.9952,5.9952,5.9776,5.9776,70400.0
2012-06-14 14:30:00,6.78,6.78,6.76,6.77,188000.0,5.9776,5.9776,5.9599,5.9688,188000.0
2012-06-14 14:40:00,6.77,6.78,6.77,6.78,247200.0,5.9688,5.9776,5.9688,5.9776,247200.0
2012-06-14 14:50:00,6.78,6.79,6.77,6.77,81600.0,5.9776,5.9864,5.9688,5.9688,81600.0
2012-06-14 15:00:00,6.77,6.85,6.77,6.82,298400.0,5.9688,6.0393,5.9688,6.0128,298400.0
2012-06-14 15:10:00,6.82,6.84,6.8,6.8,444800.0,6.0128,6.0305,5.9952,5.9952,444800.0
2012-06-14 15:20:00,6.8,6.8,6.78,6.79,180000.0,5.9952,5.9952,5.9776,5.9864,180000.0
2012-06-14 15:30:00,6.79,6.82,6.79,6.82,236800.0,5.9864,6.0128,5.9864,6.0128,236800.0
2012-06-14 15:40:00,6.82,6.83,6.81,6.82,302400.0,6.0128,6.0217,6.004,6.0128,302400.0
2012-06-14 15:50:00,6.82,6.83,6.79,6.8,1132800.0,6.0128,6.0217,5.9864,5.9952,1132800.0
2012-06-15 09:30:00,6.85,6.85,6.81,6.84,1408800.0,6.0393,6.0393,6.004,6.0305,1408800.0
2012-06-15 09:40:00,6.84,6.89,6.84,6.89,129600.0,6.0305,6.0746,6.0305,6.0746,129600.0
2012-06-15 09:50:00,6.89,6.91,6.88,6.9,148800.0,6.0746,6.0922,6.0657,6.0834,148800.0
2012-06-15 10:00:00,6.9,6.94,6.9,6.94,196800.0,6.0834,6.1186,6.0834,6.1186,196800.0
2012-06-15 10:10:00,6.94,6.94,6.93,6.93,64800.0,6.1186,6.1186,6.1098,6.1098,64800.0
2012-06-15 10:20:00,6.93,6.93,6.91,6.92,158400.0,6.1098,6.1098,6.0922,6.101,158400.0
2012-06-15 10:30:00,6.92,6.92,6.91,6.92,68800.0,6.101,6.101,6.0922,6.101,68800.0
2012-06-15 10:40:00,6.92,6.93,6.91,6.93,68800.0,6.101,6.1098,6.0922,6.1098,68800.0
2012-06-15 10:50:00,6.93,6.93,6.92,6.93,55200.0,6.1098,6.1098,6.101,6.1098,55200.0
2012-06-15 11:00:00,6.93,6.93,6.92,6.93,75200.0,6.1098,6.1098,6.101,6.1098,75200.0
2012-06-15 11:10:00,6.94,6.94,6.93,6.93,72000.0,6.1186,6.1186,6.1098,6.1098,72000.0
2012-06-15 11:20:00,6.93,6.94,6.93,6.93,77600.0,6.1098,6.1186,6.1098,6.1098,77600.0
2012-06-15 11:30:00,6.93,6.95,6.93,6.95,76000.0,6.1098,6.1275,6.1098,6.1275,76000.0
2012-06-15 11:40:00,6.95,6.95,6.94,6.95,46400.0,6.1275,6.1275,6.1186,6.1275,46400.0
2012-06-15 11:50:00,6.94,6.94,6.94,6.94,22400.0,6.1186,6.1186,6.1186,6.1186,22400.0
2012-06-15 12:00:00,6.94,6.94,6.93,6.94,30400.0,6.1186,6.1186,6.1098,6.1186,30400.0
2012-06-15 12:10:00,6.94,6.94,6.93,6.93,69600.0,6.1186,6.1186,6.1098,6.1098,69600.0
2012-06-15 12:20:00,6.93,6.93,6.93,6.93,60000.0,6.1098,6.1098,6.1098,6.1098,60000.0
2012-06-15 12:30:00,6.93,6.93,6.92,6.93,27200.0,6.1098,6.1098,6.101,6.1098,27200.0
2012-06-15 12:40:00,6.93,6.93,6.92,6.93,32800.0,6.1098,6.1098,6.101,6.1098,32800.0
2012-06-15 12:50:00,6.93,6.93,6.93,6.93,32800.0,6.1098,6.1098,6.1098,6.1098,32800.0
2012-06-15 13:00:00,6.93,6.94,6.93,6.94,48800.0,6.1098,6.1186,6.1098,6.1186,48800.0
2012-06-15 13:10:00,6.94,6.94,6.94,6.94,36800.0,6.1186,6.1186,6.1186,6.1186,36800.0
2012-06-15 13:20:00,6.94,6.94,6.93,6.93,19200.0,6.1186,6.1186,6.1098,6.1098,19200.0
2012-06-15 13:30:00,6.93,6.94,6.93,6.93,30400.0,6.1098,6.1186,6.1098,6.1098,30400.0
2012-06-15 13:40:00,6.93,6.94,6.93,6.94,35200.0,6.1098,6.1186,6.1098,6.1186,35200.0
2012-06-15 13:50:00,6.94,6.94,6.93,6.94,56000.0,6.1186,6.1186,6.1098,6.1186,56000.0
2012-06-15 14:00:00,6.94,6.94,6.93,6.94,59200.0,6.1186,6.1186,6.1098,6.1186,59200.0
2012-06-15 14:10:00,6.94,6.94,6.93,6.93,40000.0,6.1186,6.1186,6.1098,6.1098,40000.0
2012-06-15 14:20:00,6.94,6.94,6.93,6.94,36800.0,6.1186,6.1186,6.1098,6.1186,36800.0
2012-06-15 14:30:00,6.94,6.95,6.93,6.94,46400.0,6.1186,6.1275,6.1098,6.1186,46400.0
2012-06-15 14:40:00,6.94,6.95,6.94,6.94,29600.0,6.1186,6.1275,6.1186,6.1186,29600.0
2012-06-15 14:50:00,6.94,6.94,6.93,6.93,60800.0,6.1186,6.1186,6.1098,6.1098,60800.0
2012-06-15 15:00:00,6.93,6.93,6.92,6.93,77600.0,6.1098,6.1098,6.101,6.1098,77600.0
2012-06-15 15:10:00,6.93,6.93,6.92,6.93,139200.0,6.1098,6.1098,6.101,6.1098,139200.0
2012-06-15 15:20:00,6.93,6.94,6.93,6.93,144000.0,6.1098,6.1186,6.1098,6.1098,144000.0
2012-06-15 15:30:00,6.94,6.94,6.93,6.94,157600.0,6.1186,6.1186,6.1098,6.1186,157600.0
2012-06-15 15:40:00,6.94,6.95,6.93,6.95,297600.0,6.1186,6.1275,6.1098,6.1275,297600.0
2012-06-15 15:50:00,6.95,6.97,6.95,6.97,1464800.0,6.1275,6.1451,6.1275,6.1451,1464800.0
2012-06-18 09:30:00,6.92,6.93,6.89,6.93,110400.0,6.101,6.1098,6.0746,6.1098,110400.0
2012-06-18 09:40:00,6.95,6.95,6.93,6.93,167200.0,6.1275,6.1275,6.1098,6.1098,167200.0
2012-06-18 09:50:00,6.93,6.94,6.92,6.94,37600.0,6.1098,6.1186,6.101,6.1186,37600.0
2012-06-18 10:00:00,6.94,6.95,6.93,6.94,44800.0,6.1186,6.1275,6.1098,6.1186,44800.0
2012-06-18 10:10:00,6.94,6.95,6.93,6.95,65600.0,6.1186,6.1275,6.1098,6.1275,65600.0
2012-06-18 10:20:00,6.95,6.96,6.95,6.96,43200.0,6.1275,6.1363,6.1275,6.1363,43200.0
2012-06-18 10:30:00,6.95,6.95,6.93,6.93,69600.0,6.1275,6.1275,6.1098,6.1098,69600.0
2012-06-18 10:40:00,6.93,6.95,6.93,6.95,80000.0,6.1098,6.1275,6.1098,6.1275,80000.0
2012-06-18 10:50:00,6.95,6.96,6.94,6.95,53600.0,6.1275,6.1363,6.1186,6.1275,53600.0
2012-06-18 11:00:00,6.95,6.95,6.93,6.94,136000.0,6.1275,6.1275,6.1098,6.1186,136000.0
2012-06-18 11:10:00,6.94,6.95,6.93,6.94,80000.0,6.1186,6.1275,6.1098,6.1186,80000.0
2012-06-18 11:20:00,6.94,6.95,6.93,6.94,156000.0,6.1186,6.1275,6.1098,6.1186,156000.0
2012-06-18 11:30:00,6.95,6.95,6.94,6.94,28000.0,6.1275,6.1275,6.1186,6.1186,28000.0
2012-06-18 11:40:00,6.94,6.97,6.94,6.96,76800.0,6.1186,6.1451,6.1186,6.1363,76800.0
2012-06-18 11:50:00,6.96,6.97,6.95,6.97,52000.0,6.1363,6.1451,6.1275,6.1451,52000.0
2012-06-18 12:00:00,6.97,6.97,6.96,6.96,40800.0,6.1451,6.1451,6.1363,6.1363,40800.0
2012-06-18 12:10:00,6.96,6.98,6.96,6.97,15200.0,6.1363,6.1539,6.1363,6.1451,15200.0
2012-06-18 12:20:00,6.98,6.98,6.97,6.97,26400.0,6.1539,6.1539,6.1451,6.1451,26400.0
2012-06-18 12:30:00,6.97,6.98,6.97,6.98,44800.0,6.1451,6.1539,6.1451,6.1539,44800.0
2012-06-18 12:40:00,6.98,7.0,6.98,7.0,39200.0,6.1539,6.1715,6.1539,6.1715,39200.0
2012-06-18 12:50:00,7.0,7.01,6.99,6.99,64000.0,6.1715,6.1804,6.1627,6.1627,64000.0
2012-06-18 13:00:00,6.99,7.0,6.98,7.0,164800.0,6.1627,6.1715,6.1539,6.1715,164800.0
2012-06-18 13:10:00,7.0,7.02,7.0,7.01,64800.0,6.1715,6.1892,6.1715,6.1804,64800.0
2012-06-18 13:20:00,7.01,7.03,7.01,7.03,48800.0,6.1804,6.198,6.1804,6.198,48800.0
2012-06-18 13:30:00,7.03,7.03,7.02,7.03,57600.0,6.198,6.198,6.1892,6.198,57600.0
2012-06-18 13:40:00,7.03,7.03,7.02,7.02,72800.0,6.198,6.198,6.1892,6.1892,72800.0
2012-06-18 13:50:00,7.02,7.03,7.02,7.03,35200.0,6.1892,6.198,6.1892,6.198,35200.0
2012-06-18 14:00:00,7.03,7.03,7.02,7.02,49600.0,6.198,6.198,6.1892,6.1892,49600.0
2012-06-18 14:10:00,7.03,7.04,7.02,7.04,92800.0,6.198,6.2068,6.1892,6.2068,92800.0
2012-06-18 14:20:00,7.04,7.07,7.04,7.05,242400.0,6.2068,6.2333,6.2068,6.2156,242400.0
2012-06-18 14:30:00,7.05,7.07,7.05,7.06,145600.0,6.2156,6.2333,6.2156,6.2244,145600.0
2012-06-18 14:40:00,7.06,7.06,7.06,7.06,178400.0,6.2244,6.2244,6.2244,6.2244,178400.0
2012-06-18 14:50:00,7.06,7.07,7.06,7.06,204000.0,6.2244,6.2333,6.2244,6.2244,204000.0
2012-06-18 15:00:00,7.06,7.07,7.06,7.06,112000.0,6.2244,6.2333,6.2244,6.2244,112000.0
2012-06-18 15:10:00,7.06,7.06,7.05,7.06,315200.0,6.2244,6.2244,6.2156,6.2244,315200.0
2012-06-18 15:20:00,7.06,7.07,7.06,7.06,334400.0,6.2244,6.2333,6.2244,6.2244,334400.0
2012-06-18 15:30:00,7.06,7.07,7.05,7.05,301600.0,6.2244,6.2333,6.2156,6.2156,301600.0
2012-06-18 15:40:00,7.05,7.06,7.05,7.05,200000.0,6.2156,6.2244,6.2156,6.2156,200000.0
2012-06-18 15:50:00,7.05,7.06,7.04,7.06,419200.0,6.2156,6.2244,6.2068,6.2244,419200.0
2012-06-19 09:30:00,7.11,7.14,7.05,7.14,515200.0,6.2685,6.295,6.2156,6.295,515200.0
2012-06-19 09:40:00,7.14,7.16,7.13,7.14,592800.0,6.295,6.3126,6.2861,6.295,592800.0
2012-06-19 09:50:00,7.14,7.15,7.11,7.12,105600.0,6.295,6.3038,6.2685,6.2773,105600.0
2012-06-19 10:00:00,7.13,7.13,7.12,7.12,95200.0,6.2861,6.2861,6.2773,6.2773,95200.0
2012-06-19 10:10:00,7.12,7.13,7.12,7.13,60000.0,6.2773,6.2861,6.2773,6.2861,60000.0
2012-06-19 10:20:00,7.13,7.14,7.13,7.13,90400.0,6.2861,6.295,6.2861,6.2861,90400.0
2012-06-19 10:30:00,7.13,7.15,7.13,7.14,150400.0,6.2861,6.3038,6.2861,6.295,150400.0
2012-06-19 10:40:00,7.14,7.15,7.14,7.14,91200.0,6.295,6.3038,6.295,6.295,91200.0
2012-06-19 10:50:00,7.14,7.15,7.14,7.15,127200.0,6.295,6.3038,6.295,6.3038,127200.0
2012-06-19 11:00:00,7.15,7.15,7.14,7.14,118400.0,6.3038,6.3038,6.295,6.295,118400.0
2012-06-19 11:10:00,7.14,7.14,7.13,7.13,77600.0,6.295,6.295,6.2861,6.2861,77600.0
2012-06-19 11:20:00,7.13,7.14,7.12,7.13,64800.0,6.2861,6.295,6.2773,6.2861,64800.0
2012-06-19 11:30:00,7.13,7.13,7.12,7.13,63200.0,6.2861,6.2861,6.2773,6.2861,63200.0
2012-06-19 11:40:00,7.12,7.14,7.12,7.14,68000.0,6.2773,6.295,6.2773,6.295,68000.0
2012-06-19 11:50:00,7.14,7.15,7.14,7.15,70400.0,6.295,6.3038,6.295,6.3038,70400.0
2012-06-19 12:00:00,7.15,7.15,7.14,7.14,76000.0,6.3038,6.3038,6.295,6.295,76000.0
2012-06-19 12:10:00,7.14,7.15,7.14,7.15,53600.0,6.295,6.3038,6.295,6.3038,53600.0
2012-06-19 12:20:00,7.15,7.15,7.15,7.15,55200.0,6.3038,6.3038,6.3038,6.3038,55200.0
2012-06-19 12:30:00,7.15,7.16,7.15,7.16,73600.0,6.3038,6.3126,6.3038,6.3126,73600.0
2012-06-19 12:40:00,7.16,7.17,7.16,7.17,56800.0,6.3126,6.3214,6.3126,6.3214,56800.0
2012-06-19 12:50:00,7.16,7.17,7.16,7.17,70400.0,6.3126,6.3214,6.3126,6.3214,70400.0
2012-06-19 13:00:00,7.16,7.17,7.16,7.17,99200.0,6.3126,6.3214,6.3126,6.3214,99200.0
2012-06-19 13:10:00,7.17,7.17,7.16,7.17,92000.0,6.3214,6.3214,6.3126,6.3214,92000.0
2012-06-19 13:20:00,7.17,7.18,7.17,7.18,62400.0,6.3214,6.3302,6.3214,6.3302,62400.0
2012-06-19 13:30:00,7.18,7.19,7.17,7.19,133600.0,6.3302,6.339,6.3214,6.339,133600.0
2012-06-19 13:40:00,7.19,7.2,7.19,7.19,88800.0,6.339,6.3479,6.339,6.339,88800.0
2012-06-19 13:50:00,7.19,7.2,7.19,7.2,80800.0,6.339,6.3479,6.339,6.3479,80800.0
2012-06-19 14:00:00,7.19,7.2,7.19,7.19,124000.0,6.339,6.3479,6.339,6.339,124000.0
2012-06-19 14:10:00,7.19,7.2,7.18,7.18,173600.0,6.339,6.3479,6.3302,6.3302,173600.0
2012-06-19 14:20:00,7.18,7.19,7.17,7.17,73600.0,6.3302,6.339,6.3214,6.3214,73600.0
2012-06-19 14:30:00,7.17,7.17,7.14,7.15,193600.0,6.3214,6.3214,6.295,6.3038,193600.0
2012-06-19 14:40:00,7.15,7.15,7.14,7.14,100000.0,6.3038,6.3038,6.295,6.295,100000.0
2012-06-19 14:50:00,7.14,7.16,7.14,7.16,100000.0,6.295,6.3126,6.295,6.3126,100000.0
2012-06-19 15:00:00,7.16,7.16,7.15,7.16,148000.0,6.3126,6.3126,6.3038,6.3126,148000.0
2012-06-19 15:10:00,7.16,7.17,7.16,7.16,151200.0,6.3126,6.3214,6.3126,6.3126,151200.0
2012-06-19 15:20:00,7.17,7.17,7.15,7.16,178400.0,6.3214,6.3214,6.3038,6.3126,178400.0
2012-06-19 15:30:00,7.16,7.17,7.15,7.17,204000.0,6.3126,6.3214,6.3038,6.3214,204000.0
2012-06-19 15:40:00,7.16,7.18,7.16,7.16,552000.0,6.3126,6.3302,6.3126,6.3126,552000.0
2012-06-19 15:50:00,7.16,7.17,7.16,7.17,446400.0,6.3126,6.3214,6.3126,6.3214,446400.0
2012-06-20 09:30:00,7.14,7.15,7.1,7.1,296000.0,6.295,6.3038,6.2597,6.2597,296000.0
2012-06-20 09:40:00,7.1,7.1,7.08,7.08,248000.0,6.2597,6.2597,6.2421,6.2421,248000.0
2012-06-20 09:50:00,7.09,7.13,7.09,7.13,187200.0,6.2509,6.2861,6.2509,6.2861,187200.0
2012-06-20 10:00:00,7.13,7.13,7.11,7.11,164800.0,6.2861,6.2861,6.2685,6.2685,164800.0
2012-06-20 10:10:00,7.11,7.12,7.11,7.11,600000.0,6.2685,6.2773,6.2685,6.2685,600000.0
2012-06-20 10:20:00,7.11,7.11,7.09,7.1,124800.0,6.2685,6.2685,6.2509,6.2597,124800.0
2012-06-20 10:30:00,7.1,7.1,7.09,7.09,118400.0,6.2597,6.2597,6.2509,6.2509,118400.0
2012-06-20 10:40:00,7.09,7.09,7.09,7.09,79200.0,6.2509,6.2509,6.2509,6.2509,79200.0
2012-06-20 10:50:00,7.09,7.09,7.08,7.08,88000.0,6.2509,6.2509,6.2421,6.2421,88000.0
2012-06-20 11:00:00,7.08,7.1,7.08,7.09,106400.0,6.2421,6.2597,6.2421,6.2509,106400.0
2012-06-20 11:10:00,7.09,7.1,7.09,7.09,89600.0,6.2509,6.2597,6.2509,6.2509,89600.0
2012-06-20 11:20:00,7.09,7.1,7.09,7.1,76800.0,6.2509,6.2597,6.2509,6.2597,76800.0
2012-06-20 11:30:00,7.1,7.1,7.09,7.09,144800.0,6.2597,6.2597,6.2509,6.2509,144800.0
2012-06-20 11:40:00,7.09,7.11,7.09,7.1,144800.0,6.2509,6.2685,6.2509,6.2597,144800.0
2012-06-20 11:50:00,7.1,7.11,7.1,7.1,53600.0,6.2597,6.2685,6.2597,6.2597,53600.0
2012-06-20 12:00:00,7.1,7.11,7.09,7.1,103200.0,6.2597,6.2685,6.2509,6.2597,103200.0
2012-06-20 12:10:00,7.1,7.1,7.1,7.1,91200.0,6.2597,6.2597,6.2597,6.2597,91200.0
2012-06-20 12:20:00,7.1,7.1,7.07,7.08,88800.0,6.2597,6.2597,6.2333,6.2421,88800.0
2012-06-20 12:30:00,7.08,7.09,7.03,7.04,447200.0,6.2421,6.2509,6.198,6.2068,447200.0
2012-06-20 12:40:00,7.04,7.09,7.03,7.08,124000.0,6.2068,6.2509,6.198,6.2421,124000.0
2012-06-20 12:50:00,7.08,7.1,7.08,7.1,230400.0,6.2421,6.2597,6.2421,6.2597,230400.0
2012-06-20 13:00:00,7.1,7.11,7.09,7.11,680000.0,6.2597,6.2685,6.2509,6.2685,680000.0
2012-06-20 13:10:00,7.11,7.11,7.09,7.09,113600.0,6.2685,6.2685,6.2509,6.2509,113600.0
2012-06-20 13:20:00,7.09,7.1,7.08,7.09,203200.0,6.2509,6.2597,6.2421,6.2509,203200.0
2012-06-20 13:30:00,7.09,7.1,7.08,7.08,171200.0,6.2509,6.2597,6.2421,6.2421,171200.0
2012-06-20 13:40:00,7.08,7.09,7.08,7.09,84800.0,6.2421,6.2509,6.2421,6.2509,84800.0
2012-06-20 13:50:00,7.09,7.1,7.08,7.09,212000.0,6.2509,6.2597,6.2421,6.2509,212000.0
2012-06-20 14:00:00,7.09,7.1,7.08,7.09,178400.0,6.2509,6.2597,6.2421,6.2509,178400.0
2012-06-20 14:10:00,7.09,7.1,7.07,7.07,267200.0,6.2509,6.2597,6.2333,6.2333,267200.0
2012-06-20 14:20:00,7.07,7.07,7.05,7.06,141600.0,6.2333,6.2333,6.2156,6.2244,141600.0
2012-06-20 14:30:00,7.07,7.08,7.06,7.07,114400.0,6.2333,6.2421,6.2244,6.2333,114400.0
2012-06-20 14:40:00,7.07,7.07,7.04,7.05,98400.0,6.2333,6.2333,6.2068,6.2156,98400.0
2012-06-20 14:50:00,7.06,7.06,7.05,7.06,128000.0,6.2244,6.2244,6.2156,6.2244,128000.0
2012-06-20 15:00:00,7.06,7.06,7.04,7.05,120800.0,6.2244,6.2244,6.2068,6.2156,120800.0
2012-06-20 15:10:00,7.05,7.06,7.04,7.04,150400.0,6.2156,6.2244,6.2068,6.2068,150400.0
2012-06-20 15:20:00,7.04,7.06,7.04,7.06,206400.0,6.2068,6.2244,6.2068,6.2244,206400.0
2012-06-20 15:30:00,7.06,7.07,7.05,7.06,274400.0,6.2244,6.2333,6.2156,6.2244,274400.0
2012-06-20 15:40:00,7.06,7.08,7.05,7.08,252800.0,6.2244,6.2421,6.2156,6.2421,252800.0
2012-06-20 15:50:00,7.08,7.09,7.08,7.09,520800.0,6.2421,6.2509,6.2421,6.2509,520800.0
2012-06-21 09:30:00,7.1,7.11,7.06,7.06,65600.0,6.2597,6.2685,6.2244,6.2244,65600.0
2012-06-21 09:40:00,7.06,7.06,7.0,7.0,106400.0,6.2244,6.2244,6.1715,6.1715,106400.0
2012-06-21 09:50:00,7.01,7.02,7.0,7.01,204000.0,6.1804,6.1892,6.1715,6.1804,204000.0
2012-06-21 10:00:00,7.01,7.01,6.97,6.97,97600.0,6.1804,6.1804,6.1451,6.1451,97600.0
2012-06-21 10:10:00,6.97,7.0,6.97,7.0,80000.0,6.1451,6.1715,6.1451,6.1715,80000.0
2012-06-21 10:20:00,7.0,7.0,6.98,6.99,55200.0,6.1715,6.1715,6.1539,6.1627,55200.0
2012-06-21 10:30:00,6.98,6.99,6.97,6.97,96800.0,6.1539,6.1627,6.1451,6.1451,96800.0
2012-06-21 10:40:00,6.97,6.99,6.97,6.99,59200.0,6.1451,6.1627,6.1451,6.1627,59200.0
2012-06-21 10:50:00,6.99,7.0,6.98,6.99,63200.0,6.1627,6.1715,6.1539,6.1627,63200.0
2012-06-21 11:00:00,6.99,6.99,6.95,6.95,84000.0,6.1627,6.1627,6.1275,6.1275,84000.0
2012-06-21 11:10:00,6.95,6.96,6.94,6.95,73600.0,6.1275,6.1363,6.1186,6.1275,73600.0
2012-06-21 11:20:00,6.95,6.96,6.93,6.94,98400.0,6.1275,6.1363,6.1098,6.1186,98400.0
2012-06-21 11:30:00,6.94,6.94,6.92,6.93,76000.0,6.1186,6.1186,6.101,6.1098,76000.0
2012-06-21 11:40:00,6.93,6.93,6.92,6.93,86400.0,6.1098,6.1098,6.101,6.1098,86400.0
2012-06-21 11:50:00,6.93,6.94,6.92,6.94,74400.0,6.1098,6.1186,6.101,6.1186,74400.0
2012-06-21 12:00:00,6.93,6.94,6.92,6.93,110400.0,6.1098,6.1186,6.101,6.1098,110400.0
2012-06-21 12:10:00,6.93,6.93,6.91,6.91,68000.0,6.1098,6.1098,6.0922,6.0922,68000.0
2012-06-21 12:20:00,6.91,6.91,6.87,6.87,206400.0,6.0922,6.0922,6.0569,6.0569,206400.0
2012-06-21 12:30:00,6.87,6.9,6.87,6.9,119200.0,6.0569,6.0834,6.0569,6.0834,119200.0
2012-06-21 12:40:00,6.9,6.91,6.89,6.91,123200.0,6.0834,6.0922,6.0746,6.0922,123200.0
2012-06-21 12:50:00,6.9,6.91,6.9,6.9,68000.0,6.0834,6.0922,6.0834,6.0834,68000.0
2012-06-21 13:00:00,6.91,6.92,6.91,6.92,132800.0,6.0922,6.101,6.0922,6.101,132800.0
2012-06-21 13:10:00,6.92,6.92,6.91,6.91,131200.0,6.101,6.101,6.0922,6.0922,131200.0
2012-06-21 13:20:00,6.91,6.91,6.9,6.9,144800.0,6.0922,6.0922,6.0834,6.0834,144800.0
2012-06-21 13:30:00,6.9,6.9,6.89,6.9,95200.0,6.0834,6.0834,6.0746,6.0834,95200.0
2012-06-21 13:40:00,6.9,6.9,6.89,6.89,142400.0,6.0834,6.0834,6.0746,6.0746,142400.0
2012-06-21 13:50:00,6.89,6.91,6.89,6.9,72000.0,6.0746,6.0922,6.0746,6.0834,72000.0
2012-06-21 14:00:00,6.9,6.91,6.89,6.89,69600.0,6.0834,6.0922,6.0746,6.0746,69600.0
2012-06-21 14:10:00,6.89,6.89,6.88,6.88,72800.0,6.0746,6.0746,6.0657,6.0657,72800.0
2012-06-21 14:20:00,6.88,6.88,6.86,6.87,48000.0,6.0657,6.0657,6.0481,6.0569,48000.0
2012-06-21 14:30:00,6.87,6.88,6.86,6.87,65600.0,6.0569,6.0657,6.0481,6.0569,65600.0
2012-06-21 14:40:00,6.87,6.89,6.87,6.87,122400.0,6.0569,6.0746,6.0569,6.0569,122400.0
2012-06-21 14:50:00,6.87,6.87,6.86,6.86,132000.0,6.0569,6.0569,6.0481,6.0481,132000.0
2012-06-21 15:00:00,6.86,6.87,6.85,6.85,129600.0,6.0481,6.0569,6.0393,6.0393,129600.0
2012-06-21 15:10:00,6.85,6.86,6.84,6.84,200800.0,6.0393,6.0481,6.0305,6.0305,200800.0
2012-06-21 15:20:00,6.84,6.85,6.82,6.84,267200.0,6.0305,6.0393,6.0128,6.0305,267200.0
2012-06-21 15:30:00,6.84,6.85,6.83,6.85,239200.0,6.0305,6.0393,6.0217,6.0393,239200.0
2012-06-21 15:40:00,6.85,6.85,6.84,6.85,476800.0,6.0393,6.0393,6.0305,6.0393,476800.0
2012-06-21 15:50:00,6.85,6.86,6.85,6.85,655200.0,6.0393,6.0481,6.0393,6.0393,655200.0
2012-06-22 09:30:00,6.88,6.9,6.84,6.85,120000.0,6.0657,6.0834,6.0305,6.0393,120000.0
2012-06-22 09:40:00,6.86,6.87,6.84,6.85,111200.0,6.0481,6.0569,6.0305,6.0393,111200.0
2012-06-22 09:50:00,6.86,6.88,6.85,6.87,82400.0,6.0481,6.0657,6.0393,6.0569,82400.0
2012-06-22 10:00:00,6.87,6.9,6.87,6.88,123200.0,6.0569,6.0834,6.0569,6.0657,123200.0
2012-06-22 10:10:00,6.89,6.89,6.86,6.86,91200.0,6.0746,6.0746,6.0481,6.0481,91200.0
2012-06-22 10:20:00,6.86,6.87,6.85,6.86,72000.0,6.0481,6.0569,6.0393,6.0481,72000.0
2012-06-22 10:30:00,6.86,6.87,6.85,6.85,73600.0,6.0481,6.0569,6.0393,6.0393,73600.0
2012-06-22 10:40:00,6.85,6.85,6.84,6.84,96000.0,6.0393,6.0393,6.0305,6.0305,96000.0
2012-06-22 10:50:00,6.84,6.85,6.84,6.84,77600.0,6.0305,6.0393,6.0305,6.0305,77600.0
2012-06-22 11:00:00,6.84,6.86,6.84,6.85,96800.0,6.0305,6.0481,6.0305,6.0393,96800.0
2012-06-22 11:10:00,6.85,6.85,6.84,6.85,84800.0,6.0393,6.0393,6.0305,6.0393,84800.0
2012-06-22 11:20:00,6.85,6.85,6.83,6.83,76800.0,6.0393,6.0393,6.0217,6.0217,76800.0
2012-06-22 11:30:00,6.83,6.84,6.83,6.83,85600.0,6.0217,6.0305,6.0217,6.0217,85600.0
2012-06-22 11:40:00,6.83,6.84,6.83,6.83,84000.0,6.0217,6.0305,6.0217,6.0217,84000.0
2012-06-22 11:50:00,6.83,6.84,6.83,6.83,91200.0,6.0217,6.0305,6.0217,6.0217,91200.0
2012-06-22 12:00:00,6.83,6.84,6.83,6.83,89600.0,6.0217,6.0305,6.0217,6.0217,89600.0
2012-06-22 12:10:00,6.83,6.84,6.83,6.84,103200.0,6.0217,6.0305,6.0217,6.0305,103200.0
2012-06-22 12:20:00,6.84,6.84,6.83,6.83,112000.0,6.0305,6.0305,6.0217,6.0217,112000.0
2012-06-22 12:30:00,6.83,6.83,6.83,6.83,54400.0,6.0217,6.0217,6.0217,6.0217,54400.0
2012-06-22 12:40:00,6.83,6.84,6.83,6.83,68000.0,6.0217,6.0305,6.0217,6.0217,68000.0
2012-06-22 12:50:00,6.83,6.84,6.83,6.83,53600.0,6.0217,6.0305,6.0217,6.0217,53600.0
2012-06-22 13:00:00,6.83,6.84,6.83,6.84,134400.0,6.0217,6.0305,6.0217,6.0305,134400.0
2012-06-22 13:10:00,6.84,6.85,6.83,6.84,182400.0,6.0305,6.0393,6.0217,6.0305,182400.0
2012-06-22 13:20:00,6.84,6.84,6.83,6.83,96000.0,6.0305,6.0305,6.0217,6.0217,96000.0
2012-06-22 13:30:00,6.83,6.85,6.83,6.85,85600.0,6.0217,6.0393,6.0217,6.0393,85600.0
2012-06-22 13:40:00,6.84,6.87,6.84,6.87,87200.0,6.0305,6.0569,6.0305,6.0569,87200.0
2012-06-22 13:50:00,6.87,6.88,6.87,6.87,94400.0,6.0569,6.0657,6.0569,6.0569,94400.0
2012-06-22 14:00:00,6.88,6.88,6.87,6.88,70400.0,6.0657,6.0657,6.0569,6.0657,70400.0
2012-06-22 14:10:00,6.88,6.88,6.87,6.87,71200.0,6.0657,6.0657,6.0569,6.0569,71200.0
2012-06-22 14:20:00,6.87,6.88,6.87,6.87,57600.0,6.0569,6.0657,6.0569,6.0569,57600.0
2012-06-22 14:30:00,6.87,6.87,6.86,6.87,60000.0,6.0569,6.0569,6.0481,6.0569,60000.0
2012-06-22 14:40:00,6.87,6.88,6.87,6.88,68800.0,6.0569,6.0657,6.0569,6.0657,68800.0
2012-06-22 14:50:00,6.88,6.89,6.88,6.89,115200.0,6.0657,6.0746,6.0657,6.0746,115200.0
2012-06-22 15:00:00,6.89,6.89,6.88,6.88,113600.0,6.0746,6.0746,6.0657,6.0657,113600.0
2012-06-22 15:10:00,6.89,6.9,6.89,6.89,120000.0,6.0746,6.0834,6.0746,6.0746,120000.0
2012-06-22 15:20:00,6.89,6.89,6.89,6.89,78400.0,6.0746,6.0746,6.0746,6.0746,78400.0
2012-06-22 15:30:00,6.89,6.9,6.89,6.9,156800.0,6.0746,6.0834,6.0746,6.0834,156800.0
2012-06-22 15:40:00,6.89,6.92,6.89,6.91,281600.0,6.0746,6.101,6.0746,6.0922,281600.0
2012-06-22 15:50:00,6.91,6.92,6.89,6.89,809600.0,6.0922,6.101,6.0746,6.0746,809600.0
2012-06-25 09:30:00,6.79,6.79,6.74,6.74,114400.0,5.9864,5.9864,5.9423,5.9423,114400.0
2012-06-25 09:40:00,6.74,6.75,6.73,6.74,79200.0,5.9423,5.9511,5.9335,5.9423,79200.0
2012-06-25 09:50:00,6.74,6.74,6.71,6.72,95200.0,5.9423,5.9423,5.9159,5.9247,95200.0
2012-06-25 10:00:00,6.72,6.72,6.69,6.69,128800.0,5.9247,5.9247,5.8982,5.8982,128800.0
2012-06-25 10:10:00,6.69,6.7,6.68,6.68,82400.0,5.8982,5.907,5.8894,5.8894,82400.0
2012-06-25 10:20:00,6.68,6.68,6.67,6.68,101600.0,5.8894,5.8894,5.8806,5.8894,101600.0
2012-06-25 10:30:00,6.67,6.69,6.67,6.67,125600.0,5.8806,5.8982,5.8806,5.8806,125600.0
2012-06-25 10:40:00,6.68,6.68,6.67,6.68,67200.0,5.8894,5.8894,5.8806,5.8894,67200.0
2012-06-25 10:50:00,6.68,6.69,6.68,6.68,147200.0,5.8894,5.8982,5.8894,5.8894,147200.0
2012-06-25 11:00:00,6.68,6.68,6.66,6.67,103200.0,5.8894,5.8894,5.8718,5.8806,103200.0
2012-06-25 11:10:00,6.67,6.67,6.66,6.66,108800.0,5.8806,5.8806,5.8718,5.8718,108800.0
2012-06-25 11:20:00,6.66,6.66,6.65,6.66,99200.0,5.8718,5.8718,5.863,5.8718,99200.0
2012-06-25 11:30:00,6.66,6.66,6.65,6.65,67200.0,5.8718,5.8718,5.863,5.863,67200.0
2012-06-25 11:40:00,6.65,6.65,6.65,6.65,74400.0,5.863,5.863,5.863,5.863,74400.0
2012-06-25 11:50:00,6.65,6.66,6.65,6.65,74400.0,5.863,5.8718,5.863,5.863,74400.0
2012-06-25 12:00:00,6.65,6.66,6.65,6.66,46400.0,5.863,5.8718,5.863,5.8718,46400.0
2012-06-25 12:10:00,6.66,6.68,6.66,6.68,36000.0,5.8718,5.8894,5.8718,5.8894,36000.0
2012-06-25 12:20:00,6.68,6.68,6.67,6.67,40800.0,5.8894,5.8894,5.8806,5.8806,40800.0
2012-06-25 12:30:00,6.67,6.67,6.67,6.67,58400.0,5.8806,5.8806,5.8806,5.8806,58400.0
2012-06-25 12:40:00,6.67,6.67,6.67,6.67,34400.0,5.8806,5.8806,5.8806,5.8806,34400.0
2012-06-25 12:50:00,6.67,6.68,6.67,6.68,58400.0,5.8806,5.8894,5.8806,5.8894,58400.0
2012-06-25 13:00:00,6.68,6.68,6.67,6.68,113600.0,5.8894,5.8894,5.8806,5.8894,113600.0
2012-06-25 13:10:00,6.68,6.68,6.68,6.68,89600.0,5.8894,5.8894,5.8894,5.8894,89600.0
2012-06-25 13:20:00,6.68,6.7,6.68,6.7,93600.0,5.8894,5.907,5.8894,5.907,93600.0
2012-06-25 13:30:00,6.7,6.71,6.69,6.7,269600.0,5.907,5.9159,5.8982,5.907,269600.0
2012-06-25 13:40:00,6.7,6.7,6.69,6.69,49600.0,5.907,5.907,5.8982,5.8982,49600.0
2012-06-25 13:50:00,6.69,6.69,6.69,6.69,37600.0,5.8982,5.8982,5.8982,5.8982,37600.0
2012-06-25 14:00:00,6.69,6.7,6.69,6.7,68800.0,5.8982,5.907,5.8982,5.907,68800.0
2012-06-25 14:10:00,6.7,6.72,6.7,6.71,153600.0,5.907,5.9247,5.907,5.9159,153600.0
2012-06-25 14:20:00,6.7,6.71,6.7,6.7,49600.0,5.907,5.9159,5.907,5.907,49600.0
2012-06-25 14:30:00,6.7,6.7,6.69,6.7,110400.0,5.907,5.907,5.8982,5.907,110400.0
2012-06-25 14:40:00,6.7,6.7,6.68,6.68,74400.0,5.907,5.907,5.8894,5.8894,74400.0
2012-06-25 14:50:00,6.68,6.69,6.68,6.68,62400.0,5.8894,5.8982,5.8894,5.8894,62400.0
2012-06-25 15:00:00,6.68,6.69,6.68,6.69,137600.0,5.8894,5.8982,5.8894,5.8982,137600.0
2012-06-25 15:10:00,6.69,6.7,6.69,6.7,129600.0,5.8982,5.907,5.8982,5.907,129600.0
2012-06-25 15:20:00,6.7,6.71,6.7,6.7,192000.0,5.907,5.9159,5.907,5.907,192000.0
2012-06-25 15:30:00,6.7,6.71,6.69,6.7,238400.0,5.907,5.9159,5.8982,5.907,238400.0
2012-06-25 15:40:00,6.7,6.71,6.69,6.7,503200.0,5.907,5.9159,5.8982,5.907,503200.0
2012-06-25 15:50:00,6.7,6.7,6.69,6.69,452800.0,5.907,5.907,5.8982,5.8982,452800.0
2012-06-26 09:30:00,6.7,6.72,6.68,6.7,246400.0,5.907,5.9247,5.8894,5.907,246400.0
2012-06-26 09:40:00,6.7,6.72,6.69,6.69,197600.0,5.907,5.9247,5.8982,5.8982,197600.0
2012-06-26 09:50:00,6.69,6.7,6.68,6.7,68800.0,5.8982,5.907,5.8894,5.907,68800.0
2012-06-26 10:00:00,6.7,6.72,6.69,6.69,340000.0,5.907,5.9247,5.8982,5.8982,340000.0
2012-06-26 10:10:00,6.69,6.69,6.66,6.67,179200.0,5.8982,5.8982,5.8718,5.8806,179200.0
2012-06-26 10:20:00,6.66,6.67,6.66,6.66,92800.0,5.8718,5.8806,5.8718,5.8718,92800.0
2012-06-26 10:30:00,6.66,6.67,6.66,6.67,125600.0,5.8718,5.8806,5.8718,5.8806,125600.0
2012-06-26 10:40:00,6.67,6.67,6.66,6.66,84800.0,5.8806,5.8806,5.8718,5.8718,84800.0
2012-06-26 10:50:00,6.66,6.68,6.65,6.66,108800.0,5.8718,5.8894,5.863,5.8718,108800.0
2012-06-26 11:00:00,6.66,6.68,6.64,6.65,164000.0,5.8718,5.8894,5.8541,5.863,164000.0
2012-06-26 11:10:00,6.65,6.68,6.63,6.68,673600.0,5.863,5.8894,5.8453,5.8894,673600.0
2012-06-26 11:20:00,6.67,6.67,6.65,6.66,179200.0,5.8806,5.8806,5.863,5.8718,179200.0
2012-06-26 11:30:00,6.66,6.68,6.66,6.68,100000.0,5.8718,5.8894,5.8718,5.8894,100000.0
2012-06-26 11:40:00,6.68,6.68,6.65,6.66,328000.0,5.8894,5.8894,5.863,5.8718,328000.0
2012-06-26 11:50:00,6.66,6.67,6.64,6.65,428000.0,5.8718,5.8806,5.8541,5.863,428000.0
2012-06-26 12:00:00,6.65,6.66,6.64,6.66,105600.0,5.863,5.8718,5.8541,5.8718,105600.0
2012-06-26 12:10:00,6.66,6.67,6.66,6.67,67200.0,5.8718,5.8806,5.8718,5.8806,67200.0
2012-06-26 12:20:00,6.67,6.68,6.67,6.67,117600.0,5.8806,5.8894,5.8806,5.8806,117600.0
2012-06-26 12:30:00,6.67,6.68,6.67,6.67,136800.0,5.8806,5.8894,5.8806,5.8806,136800.0
2012-06-26 12:40:00,6.67,6.68,6.67,6.67,88800.0,5.8806,5.8894,5.8806,5.8806,88800.0
2012-06-26 12:50:00,6.67,6.67,6.65,6.65,196000.0,5.8806,5.8806,5.863,5.863,196000.0
2012-06-26 13:00:00,6.65,6.66,6.65,6.66,103200.0,5.863,5.8718,5.863,5.8718,103200.0
2012-06-26 13:10:00,6.66,6.67,6.66,6.66,84000.0,5.8718,5.8806,5.8718,5.8718,84000.0
2012-06-26 13:20:00,6.66,6.67,6.66,6.66,86400.0,5.8718,5.8806,5.8718,5.8718,86400.0
2012-06-26 13:30:00,6.65,6.66,6.64,6.66,112000.0,5.863,5.8718,5.8541,5.8718,112000.0
2012-06-26 13:40:00,6.66,6.67,6.66,6.66,129600.0,5.8718,5.8806,5.8718,5.8718,129600.0
2012-06-26 13:50:00,6.66,6.67,6.66,6.66,108000.0,5.8718,5.8806,5.8718,5.8718,108000.0
2012-06-26 14:00:00,6.66,6.68,6.66,6.67,329600.0,5.8718,5.8894,5.8718,5.8806,329600.0
2012-06-26 14:10:00,6.67,6.68,6.67,6.68,130400.0,5.8806,5.8894,5.8806,5.8894,130400.0
2012-06-26 14:20:00,6.68,6.69,6.68,6.68,120000.0,5.8894,5.8982,5.8894,5.8894,120000.0
2012-06-26 14:30:00,6.68,6.69,6.68,6.68,137600.0,5.8894,5.8982,5.8894,5.8894,137600.0
2012-06-26 14:40:00,6.68,6.68,6.68,6.68,88800.0,5.8894,5.8894,5.8894,5.8894,88800.0
2012-06-26 14:50:00,6.68,6.68,6.67,6.68,172000.0,5.8894,5.8894,5.8806,5.8894,172000.0
2012-06-26 15:00:00,6.68,6.7,6.68,6.69,139200.0,5.8894,5.907,5.8894,5.8982,139200.0
2012-06-26 15:10:00,6.69,6.7,6.69,6.7,312800.0,5.8982,5.907,5.8982,5.907,312800.0
2012-06-26 15:20:00,6.7,6.71,6.69,6.7,160000.0,5.907,5.9159,5.8982,5.907,160000.0
2012-06-26 15:30:00,6.7,6.71,6.7,6.7,150400.0,5.907,5.9159,5.907,5.907,150400.0
2012-06-26 15:40:00,6.7,6.71,6.7,6.7,236000.0,5.907,5.9159,5.907,5.907,236000.0
2012-06-26 15:50:00,6.7,6.71,6.68,6.68,499200.0,5.907,5.9159,5.8894,5.8894,499200.0
2012-06-27 09:30:00,6.69,6.73,6.69,6.73,216800.0,5.8982,5.9335,5.8982,5.9335,216800.0
2012-06-27 09:40:00,6.73,6.74,6.7,6.71,132000.0,5.9335,5.9423,5.907,5.9159,132000.0
2012-06-27 09:50:00,6.71,6.72,6.7,6.72,124000.0,5.9159,5.9247,5.907,5.9247,124000.0
2012-06-27 10:00:00,6.72,6.76,6.71,6.75,103200.0,5.9247,5.9599,5.9159,5.9511,103200.0
2012-06-27 10:10:00,6.75,6.76,6.73,6.74,240000.0,5.9511,5.9599,5.9335,5.9423,240000.0
2012-06-27 10:20:00,6.74,6.74,6.73,6.73,73600.0,5.9423,5.9423,5.9335,5.9335,73600.0
2012-06-27 10:30:00,6.74,6.74,6.72,6.72,122400.0,5.9423,5.9423,5.9247,5.9247,122400.0
2012-06-27 10:40:00,6.73,6.73,6.7,6.7,218400.0,5.9335,5.9335,5.907,5.907,218400.0
2012-06-27 10:50:00,6.7,6.72,6.7,6.71,79200.0,5.907,5.9247,5.907,5.9159,79200.0
2012-06-27 11:00:00,6.72,6.74,6.71,6.74,172000.0,5.9247,5.9423,5.9159,5.9423,172000.0
2012-06-27 11:10:00,6.74,6.74,6.74,6.74,147200.0,5.9423,5.9423,5.9423,5.9423,147200.0
2012-06-27 11:20:00,6.74,6.75,6.73,6.74,156800.0,5.9423,5.9511,5.9335,5.9423,156800.0
2012-06-27 11:30:00,6.75,6.76,6.75,6.76,118400.0,5.9511,5.9599,5.9511,5.9599,118400.0
2012-06-27 11:40:00,6.76,6.77,6.74,6.74,226400.0,5.9599,5.9688,5.9423,5.9423,226400.0
2012-06-27 11:50:00,6.74,6.74,6.73,6.73,36000.0,5.9423,5.9423,5.9335,5.9335,36000.0
2012-06-27 12:00:00,6.73,6.74,6.73,6.74,80800.0,5.9335,5.9423,5.9335,5.9423,80800.0
2012-06-27 12:10:00,6.74,6.74,6.74,6.74,56000.0,5.9423,5.9423,5.9423,5.9423,56000.0
2012-06-27 12:20:00,6.74,6.74,6.73,6.73,90400.0,5.9423,5.9423,5.9335,5.9335,90400.0
2012-06-27 12:30:00,6.73,6.74,6.73,6.74,39200.0,5.9335,5.9423,5.9335,5.9423,39200.0
2012-06-27 12:40:00,6.74,6.74,6.73,6.73,62400.0,5.9423,5.9423,5.9335,5.9335,62400.0
2012-06-27 12:50:00,6.73,6.74,6.73,6.73,47200.0,5.9335,5.9423,5.9335,5.9335,47200.0
2012-06-27 13:00:00,6.73,6.73,6.73,6.73,59200.0,5.9335,5.9335,5.9335,5.9335,59200.0
2012-06-27 13:10:00,6.73,6.73,6.72,6.72,68800.0,5.9335,5.9335,5.9247,5.9247,68800.0
2012-06-27 13:20:00,6.72,6.72,6.71,6.71,52800.0,5.9247,5.9247,5.9159,5.9159,52800.0
2012-06-27 13:30:00,6.7,6.7,6.68,6.69,157600.0,5.907,5.907,5.8894,5.8982,157600.0
2012-06-27 13:40:00,6.69,6.7,6.69,6.7,72800.0,5.8982,5.907,5.8982,5.907,72800.0
2012-06-27 13:50:00,6.7,6.7,6.69,6.7,96800.0,5.907,5.907,5.8982,5.907,96800.0
2012-06-27 14:00:00,6.7,6.71,6.69,6.69,83200.0,5.907,5.9159,5.8982,5.8982,83200.0
2012-06-27 14:10:00,6.69,6.69,6.68,6.68,56000.0,5.8982,5.8982,5.8894,5.8894,56000.0
2012-06-27 14:20:00,6.68,6.69,6.68,6.69,48800.0,5.8894,5.8982,5.8894,5.8982,48800.0
2012-06-27 14:30:00,6.69,6.69,6.68,6.69,82400.0,5.8982,5.8982,5.8894,5.8982,82400.0
2012-06-27 14:40:00,6.69,6.69,6.68,6.69,90400.0,5.8982,5.8982,5.8894,5.8982,90400.0
2012-06-27 14:50:00,6.69,6.7,6.68,6.69,84000.0,5.8982,5.907,5.8894,5.8982,84000.0
2012-06-27 15:00:00,6.69,6.7,6.69,6.7,196800.0,5.8982,5.907,5.8982,5.907,196800.0
2012-06-27 15:10:00,6.7,6.71,6.7,6.71,152800.0,5.907,5.9159,5.907,5.9159,152800.0
2012-06-27 15:20:00,6.71,6.71,6.7,6.7,330400.0,5.9159,5.9159,5.907,5.907,330400.0
2012-06-27 15:30:00,6.71,6.72,6.7,6.72,168800.0,5.9159,5.9247,5.907,5.9247,168800.0
2012-06-27 15:40:00,6.72,6.73,6.72,6.72,212000.0,5.9247,5.9335,5.9247,5.9247,212000.0
2012-06-27 15:50:00,6.72,6.72,6.72,6.72,422400.0,5.9247,5.9247,5.9247,5.9247,422400.0
2012-06-28 09:30:00,6.65,6.69,6.61,6.64,165600.0,5.863,5.8982,5.8277,5.8541,165600.0
2012-06-28 09:40:00,6.64,6.66,6.63,6.65,96800.0,5.8541,5.8718,5.8453,5.863,96800.0
2012-06-28 09:50:00,6.65,6.67,6.65,6.66,99200.0,5.863,5.8806,5.863,5.8718,99200.0
2012-06-28 10:00:00,6.66,6.68,6.63,6.64,172000.0,5.8718,5.8894,5.8453,5.8541,172000.0
2012-06-28 10:10:00,6.64,6.67,6.64,6.66,147200.0,5.8541,5.8806,5.8541,5.8718,147200.0
2012-06-28 10:20:00,6.66,6.67,6.63,6.63,101600.0,5.8718,5.8806,5.8453,5.8453,101600.0
2012-06-28 10:30:00,6.63,6.63,6.6,6.6,148000.0,5.8453,5.8453,5.8189,5.8189,148000.0
2012-06-28 10:40:00,6.6,6.61,6.59,6.59,45600.0,5.8189,5.8277,5.8101,5.8101,45600.0
2012-06-28 10:50:00,6.59,6.6,6.59,6.6,51200.0,5.8101,5.8189,5.8101,5.8189,51200.0
2012-06-28 11:00:00,6.6,6.62,6.59,6.61,61600.0,5.8189,5.8365,5.8101,5.8277,61600.0
2012-06-28 11:10:00,6.61,6.62,6.61,6.62,51200.0,5.8277,5.8365,5.8277,5.8365,51200.0
2012-06-28 11:20:00,6.61,6.64,6.61,6.64,125600.0,5.8277,5.8541,5.8277,5.8541,125600.0
2012-06-28 11:30:00,6.64,6.65,6.63,6.63,43200.0,5.8541,5.863,5.8453,5.8453,43200.0
2012-06-28 11:40:00,6.63,6.63,6.61,6.61,24800.0,5.8453,5.8453,5.8277,5.8277,24800.0
2012-06-28 11:50:00,6.61,6.62,6.61,6.62,29600.0,5.8277,5.8365,5.8277,5.8365,29600.0
2012-06-28 12:00:00,6.62,6.62,6.61,6.62,24000.0,5.8365,5.8365,5.8277,5.8365,24000.0
2012-06-28 12:10:00,6.62,6.63,6.61,6.61,23200.0,5.8365,5.8453,5.8277,5.8277,23200.0
2012-06-28 12:20:00,6.61,6.61,6.59,6.6,23200.0,5.8277,5.8277,5.8101,5.8189,23200.0
2012-06-28 12:30:00,6.6,6.6,6.59,6.59,16800.0,5.8189,5.8189,5.8101,5.8101,16800.0
2012-06-28 12:40:00,6.59,6.59,6.59,6.59,24000.0,5.8101,5.8101,5.8101,5.8101,24000.0
2012-06-28 12:50:00,6.59,6.6,6.59,6.6,40800.0,5.8101,5.8189,5.8101,5.8189,40800.0
2012-06-28 13:00:00,6.6,6.6,6.59,6.59,60000.0,5.8189,5.8189,5.8101,5.8101,60000.0
2012-06-28 13:10:00,6.59,6.62,6.59,6.62,182400.0,5.8101,5.8365,5.8101,5.8365,182400.0
2012-06-28 13:20:00,6.62,6.62,6.61,6.61,414400.0,5.8365,5.8365,5.8277,5.8277,414400.0
2012-06-28 13:30:00,6.61,6.61,6.6,6.6,50400.0,5.8277,5.8277,5.8189,5.8189,50400.0
2012-06-28 13:40:00,6.6,6.6,6.59,6.59,113600.0,5.8189,5.8189,5.8101,5.8101,113600.0
2012-06-28 13:50:00,6.59,6.6,6.58,6.59,80800.0,5.8101,5.8189,5.8012,5.8101,80800.0
2012-06-28 14:00:00,6.6,6.6,6.58,6.59,60800.0,5.8189,5.8189,5.8012,5.8101,60800.0
2012-06-28 14:10:00,6.58,6.59,6.57,6.58,136800.0,5.8012,5.8101,5.7924,5.8012,136800.0
2012-06-28 14:20:00,6.59,6.59,6.56,6.57,44800.0,5.8101,5.8101,5.7836,5.7924,44800.0
2012-06-28 14:30:00,6.56,6.57,6.56,6.56,188800.0,5.7836,5.7924,5.7836,5.7836,188800.0
2012-06-28 14:40:00,6.56,6.57,6.56,6.56,128800.0,5.7836,5.7924,5.7836,5.7836,128800.0
2012-06-28 14:50:00,6.56,6.57,6.56,6.57,174400.0,5.7836,5.7924,5.7836,5.7924,174400.0
2012-06-28 15:00:00,6.57,6.58,6.56,6.58,614400.0,5.7924,5.8012,5.7836,5.8012,614400.0
2012-06-28 15:10:00,6.58,6.58,6.58,6.58,275200.0,5.8012,5.8012,5.8012,5.8012,275200.0
2012-06-28 15:20:00,6.58,6.61,6.58,6.61,391200.0,5.8012,5.8277,5.8012,5.8277,391200.0
2012-06-28 15:30:00,6.61,6.66,6.61,6.66,175200.0,5.8277,5.8718,5.8277,5.8718,175200.0
2012-06-28 15:40:00,6.66,6.67,6.64,6.66,152000.0,5.8718,5.8806,5.8541,5.8718,152000.0
2012-06-28 15:50:00,6.66,6.67,6.65,6.65,328000.0,5.8718,5.8806,5.863,5.863,328000.0
2012-06-29 09:30:00,6.81,6.84,6.77,6.78,160000.0,6.004,6.0305,5.9688,5.9776,160000.0
2012-06-29 09:40:00,6.78,6.8,6.77,6.79,132000.0,5.9776,5.9952,5.9688,5.9864,132000.0
2012-06-29 09:50:00,6.79,6.79,6.78,6.78,85600.0,5.9864,5.9864,5.9776,5.9776,85600.0
2012-06-29 10:00:00,6.78,6.82,6.78,6.81,128800.0,5.9776,6.0128,5.9776,6.004,128800.0
2012-06-29 10:10:00,6.81,6.83,6.8,6.82,327200.0,6.004,6.0217,5.9952,6.0128,327200.0
2012-06-29 10:20:00,6.82,6.83,6.81,6.81,135200.0,6.0128,6.0217,6.004,6.004,135200.0
2012-06-29 10:30:00,6.82,6.82,6.8,6.8,70400.0,6.0128,6.0128,5.9952,5.9952,70400.0
2012-06-29 10:40:00,6.8,6.81,6.8,6.8,128800.0,5.9952,6.004,5.9952,5.9952,128800.0
2012-06-29 10:50:00,6.8,6.81,6.79,6.79,76800.0,5.9952,6.004,5.9864,5.9864,76800.0
2012-06-29 11:00:00,6.8,6.8,6.79,6.79,156000.0,5.9952,5.9952,5.9864,5.9864,156000.0
2012-06-29 11:10:00,6.79,6.8,6.79,6.79,147200.0,5.9864,5.9952,5.9864,5.9864,147200.0
2012-06-29 11:20:00,6.8,6.8,6.79,6.8,74400.0,5.9952,5.9952,5.9864,5.9952,74400.0
2012-06-29 11:30:00,6.8,6.8,6.79,6.79,92000.0,5.9952,5.9952,5.9864,5.9864,92000.0
2012-06-29 11:40:00,6.8,6.8,6.79,6.79,43200.0,5.9952,5.9952,5.9864,5.9864,43200.0
2012-06-29 11:50:00,6.8,6.8,6.79,6.79,28800.0,5.9952,5.9952,5.9864,5.9864,28800.0
2012-06-29 12:00:00,6.79,6.8,6.79,6.79,43200.0,5.9864,5.9952,5.9864,5.9864,43200.0
2012-06-29 12:10:00,6.79,6.8,6.79,6.79,45600.0,5.9864,5.9952,5.9864,5.9864,45600.0
2012-06-29 12:20:00,6.79,6.8,6.79,6.79,220800.0,5.9864,5.9952,5.9864,5.9864,220800.0
2012-06-29 12:30:00,6.79,6.8,6.79,6.79,122400.0,5.9864,5.9952,5.9864,5.9864,122400.0
2012-06-29 12:40:00,6.79,6.79,6.78,6.78,60000.0,5.9864,5.9864,5.9776,5.9776,60000.0
2012-06-29 12:50:00,6.78,6.8,6.78,6.8,64800.0,5.9776,5.9952,5.9776,5.9952,64800.0
2012-06-29 13:00:00,6.8,6.8,6.79,6.8,56000.0,5.9952,5.9952,5.9864,5.9952,56000.0
2012-06-29 13:10:00,6.8,6.81,6.8,6.81,65600.0,5.9952,6.004,5.9952,6.004,65600.0
2012-06-29 13:20:00,6.81,6.82,6.81,6.81,111200.0,6.004,6.0128,6.004,6.004,111200.0
2012-06-29 13:30:00,6.81,6.83,6.81,6.83,77600.0,6.004,6.0217,6.004,6.0217,77600.0
2012-06-29 13:40:00,6.83,6.85,6.83,6.84,103200.0,6.0217,6.0393,6.0217,6.0305,103200.0
2012-06-29 13:50:00,6.84,6.85,6.84,6.84,84000.0,6.0305,6.0393,6.0305,6.0305,84000.0
2012-06-29 14:00:00,6.84,6.85,6.84,6.84,66400.0,6.0305,6.0393,6.0305,6.0305,66400.0
2012-06-29 14:10:00,6.84,6.85,6.84,6.85,44800.0,6.0305,6.0393,6.0305,6.0393,44800.0
2012-06-29 14:20:00,6.85,6.87,6.85,6.86,58400.0,6.0393,6.0569,6.0393,6.0481,58400.0
2012-06-29 14:30:00,6.86,6.87,6.86,6.87,58400.0,6.0481,6.0569,6.0481,6.0569,58400.0
2012-06-29 14:40:00,6.87,6.87,6.86,6.87,44800.0,6.0569,6.0569,6.0481,6.0569,44800.0
2012-06-29 14:50:00,6.87,6.87,6.86,6.87,102400.0,6.0569,6.0569,6.0481,6.0569,102400.0
2012-06-29 15:00:00,6.87,6.87,6.86,6.86,51200.0,6.0569,6.0569,6.0481,6.0481,51200.0
2012-06-29 15:10:00,6.86,6.86,6.85,6.86,69600.0,6.0481,6.0481,6.0393,6.0481,69600.0
2012-06-29 15:20:00,6.86,6.86,6.85,6.85,77600.0,6.0481,6.0481,6.0393,6.0393,77600.0
2012-06-29 15:30:00,6.85,6.85,6.84,6.84,78400.0,6.0393,6.0393,6.0305,6.0305,78400.0
2012-06-29 15:40:00,6.84,6.85,6.84,6.84,182400.0,6.0305,6.0393,6.0305,6.0305,182400.0
2012-06-29 15:50:00,6.85,6.87,6.84,6.86,313600.0,6.0393,6.0569,6.0305,6.0481,313600.0
2012-07-02 09:30:00,6.86,6.89,6.83,6.86,400800.0,6.0481,6.0746,6.0217,6.0481,400800.0
2012-07-02 09:40:00,6.86,6.88,6.86,6.88,96800.0,6.0481,6.0657,6.0481,6.0657,96800.0
2012-07-02 09:50:00,6.88,6.89,6.88,6.88,120000.0,6.0657,6.0746,6.0657,6.0657,120000.0
2012-07-02 10:00:00,6.88,6.88,6.84,6.86,344800.0,6.0657,6.0657,6.0305,6.0481,344800.0
2012-07-02 10:10:00,6.86,6.87,6.85,6.87,66400.0,6.0481,6.0569,6.0393,6.0569,66400.0
2012-07-02 10:20:00,6.86,6.88,6.85,6.85,79200.0,6.0481,6.0657,6.0393,6.0393,79200.0
2012-07-02 10:30:00,6.86,6.86,6.84,6.84,82400.0,6.0481,6.0481,6.0305,6.0305,82400.0
2012-07-02 10:40:00,6.84,6.87,6.83,6.86,189600.0,6.0305,6.0569,6.0217,6.0481,189600.0
2012-07-02 10:50:00,6.86,6.87,6.86,6.86,45600.0,6.0481,6.0569,6.0481,6.0481,45600.0
2012-07-02 11:00:00,6.86,6.87,6.85,6.86,31200.0,6.0481,6.0569,6.0393,6.0481,31200.0
2012-07-02 11:10:00,6.86,6.86,6.84,6.85,55200.0,6.0481,6.0481,6.0305,6.0393,55200.0
2012-07-02 11:20:00,6.85,6.85,6.84,6.84,49600.0,6.0393,6.0393,6.0305,6.0305,49600.0
2012-07-02 11:30:00,6.84,6.86,6.84,6.86,36000.0,6.0305,6.0481,6.0305,6.0481,36000.0
2012-07-02 11:40:00,6.86,6.86,6.85,6.85,14400.0,6.0481,6.0481,6.0393,6.0393,14400.0
2012-07-02 11:50:00,6.86,6.86,6.85,6.85,55200.0,6.0481,6.0481,6.0393,6.0393,55200.0
2012-07-02 12:00:00,6.85,6.85,6.85,6.85,26400.0,6.0393,6.0393,6.0393,6.0393,26400.0
2012-07-02 12:10:00,6.85,6.85,6.84,6.84,148800.0,6.0393,6.0393,6.0305,6.0305,148800.0
2012-07-02 12:20:00,6.84,6.85,6.84,6.84,44800.0,6.0305,6.0393,6.0305,6.0305,44800.0
2012-07-02 12:30:00,6.84,6.84,6.84,6.84,12000.0,6.0305,6.0305,6.0305,6.0305,12000.0
2012-07-02 12:40:00,6.84,6.84,6.84,6.84,32800.0,6.0305,6.0305,6.0305,6.0305,32800.0
2012-07-02 12:50:00,6.84,6.85,6.84,6.85,52800.0,6.0305,6.0393,6.0305,6.0393,52800.0
2012-07-02 13:00:00,6.85,6.85,6.84,6.85,44800.0,6.0393,6.0393,6.0305,6.0393,44800.0
2012-07-02 13:10:00,6.85,6.85,6.84,6.84,82400.0,6.0393,6.0393,6.0305,6.0305,82400.0
2012-07-02 13:20:00,6.84,6.84,6.84,6.84,41600.0,6.0305,6.0305,6.0305,6.0305,41600.0
2012-07-02 13:30:00,6.84,6.84,6.83,6.83,51200.0,6.0305,6.0305,6.0217,6.0217,51200.0
2012-07-02 13:40:00,6.83,6.83,6.81,6.81,87200.0,6.0217,6.0217,6.004,6.004,87200.0
2012-07-02 13:50:00,6.81,6.81,6.8,6.8,108800.0,6.004,6.004,5.9952,5.9952,108800.0
2012-07-02 14:00:00,6.8,6.8,6.79,6.8,91200.0,5.9952,5.9952,5.9864,5.9952,91200.0
2012-07-02 14:10:00,6.8,6.82,6.8,6.82,36000.0,5.9952,6.0128,5.9952,6.0128,36000.0
2012-07-02 14:20:00,6.82,6.83,6.82,6.82,148000.0,6.0128,6.0217,6.0128,6.0128,148000.0
2012-07-02 14:30:00,6.82,6.82,6.81,6.82,148000.0,6.0128,6.0128,6.004,6.0128,148000.0
2012-07-02 14:40:00,6.82,6.82,6.81,6.81,29600.0,6.0128,6.0128,6.004,6.004,29600.0
2012-07-02 14:50:00,6.82,6.82,6.82,6.82,77600.0,6.0128,6.0128,6.0128,6.0128,77600.0
2012-07-02 15:00:00,6.82,6.82,6.82,6.82,75200.0,6.0128,6.0128,6.0128,6.0128,75200.0
2012-07-02 15:10:00,6.81,6.82,6.81,6.81,52000.0,6.004,6.0128,6.004,6.004,52000.0
2012-07-02 15:20:00,6.81,6.82,6.81,6.82,101600.0,6.004,6.0128,6.004,6.0128,101600.0
2012-07-02 15:30:00,6.82,6.83,6.81,6.83,116800.0,6.0128,6.0217,6.004,6.0217,116800.0
2012-07-02 15:40:00,6.83,6.84,6.83,6.83,161600.0,6.0217,6.0305,6.0217,6.0217,161600.0
2012-07-02 15:50:00,6.84,6.84,6.83,6.83,684800.0,6.0305,6.0305,6.0217,6.0217,684800.0
2012-07-03 09:30:00,6.82,6.87,6.82,6.85,125600.0,6.0128,6.0569,6.0128,6.0393,125600.0
2012-07-03 09:40:00,6.85,6.87,6.85,6.87,60000.0,6.0393,6.0569,6.0393,6.0569,60000.0
2012-07-03 09:50:00,6.87,6.9,6.87,6.89,104000.0,6.0569,6.0834,6.0569,6.0746,104000.0
2012-07-03 10:00:00,6.89,6.9,6.88,6.89,143200.0,6.0746,6.0834,6.0657,6.0746,143200.0
2012-07-03 10:10:00,6.89,6.9,6.89,6.89,217600.0,6.0746,6.0834,6.0746,6.0746,217600.0
2012-07-03 10:20:00,6.89,6.9,6.89,6.89,132800.0,6.0746,6.0834,6.0746,6.0746,132800.0
2012-07-03 10:30:00,6.9,6.91,6.89,6.9,195200.0,6.0834,6.0922,6.0746,6.0834,195200.0
2012-07-03 10:40:00,6.9,6.91,6.89,6.89,124000.0,6.0834,6.0922,6.0746,6.0746,124000.0
2012-07-03 10:50:00,6.9,6.9,6.89,6.89,88000.0,6.0834,6.0834,6.0746,6.0746,88000.0
2012-07-03 11:00:00,6.89,6.9,6.88,6.9,118400.0,6.0746,6.0834,6.0657,6.0834,118400.0
2012-07-03 11:10:00,6.9,6.9,6.89,6.9,121600.0,6.0834,6.0834,6.0746,6.0834,121600.0
2012-07-03 11:20:00,6.9,6.91,6.9,6.91,105600.0,6.0834,6.0922,6.0834,6.0922,105600.0
2012-07-03 11:30:00,6.91,6.91,6.91,6.91,93600.0,6.0922,6.0922,6.0922,6.0922,93600.0
2012-07-03 11:40:00,6.91,6.91,6.9,6.9,115200.0,6.0922,6.0922,6.0834,6.0834,115200.0
2012-07-03 11:50:00,6.9,6.91,6.9,6.91,120800.0,6.0834,6.0922,6.0834,6.0922,120800.0
2012-07-03 12:00:00,6.91,6.91,6.91,6.91,152800.0,6.0922,6.0922,6.0922,6.0922,152800.0
2012-07-03 12:10:00,6.91,6.91,6.9,6.9,138400.0,6.0922,6.0922,6.0834,6.0834,138400.0
2012-07-03 12:20:00,6.9,6.91,6.9,6.9,178400.0,6.0834,6.0922,6.0834,6.0834,178400.0
2012-07-03 12:30:00,6.9,6.9,6.87,6.87,348000.0,6.0834,6.0834,6.0569,6.0569,348000.0
2012-07-03 12:40:00,6.87,6.88,6.87,6.87,248800.0,6.0569,6.0657,6.0569,6.0569,248800.0
2012-07-03 12:50:00,6.87,6.9,6.87,6.9,556800.0,6.0569,6.0834,6.0569,6.0834,556800.0
2012-07-05 09:30:00,6.89,6.9,6.86,6.9,72000.0,6.0746,6.0834,6.0481,6.0834,72000.0
2012-07-05 09:40:00,6.91,6.92,6.9,6.9,64800.0,6.0922,6.101,6.0834,6.0834,64800.0
2012-07-05 09:50:00,6.9,6.9,6.88,6.88,29600.0,6.0834,6.0834,6.0657,6.0657,29600.0
2012-07-05 10:00:00,6.88,6.88,6.87,6.87,60000.0,6.0657,6.0657,6.0569,6.0569,60000.0
2012-07-05 10:10:00,6.88,6.89,6.87,6.89,199200.0,6.0657,6.0746,6.0569,6.0746,199200.0
2012-07-05 10:20:00,6.89,6.89,6.88,6.88,235200.0,6.0746,6.0746,6.0657,6.0657,235200.0
2012-07-05 10:30:00,6.88,6.88,6.86,6.87,662400.0,6.0657,6.0657,6.0481,6.0569,662400.0
2012-07-05 10:40:00,6.87,6.87,6.86,6.87,132000.0,6.0569,6.0569,6.0481,6.0569,132000.0
2012-07-05 10:50:00,6.87,6.88,6.87,6.87,111200.0,6.0569,6.0657,6.0569,6.0569,111200.0
2012-07-05 11:00:00,6.87,6.89,6.87,6.89,289600.0,6.0569,6.0746,6.0569,6.0746,289600.0
2012-07-05 11:10:00,6.89,6.89,6.88,6.89,133600.0,6.0746,6.0746,6.0657,6.0746,133600.0
2012-07-05 11:20:00,6.89,6.89,6.88,6.88,188000.0,6.0746,6.0746,6.0657,6.0657,188000.0
2012-07-05 11:30:00,6.88,6.89,6.87,6.87,150400.0,6.0657,6.0746,6.0569,6.0569,150400.0
2012-07-05 11:40:00,6.87,6.88,6.87,6.88,106400.0,6.0569,6.0657,6.0569,6.0657,106400.0
2012-07-05 11:50:00,6.88,6.89,6.88,6.88,60800.0,6.0657,6.0746,6.0657,6.0657,60800.0
2012-07-05 12:00:00,6.88,6.89,6.88,6.88,85600.0,6.0657,6.0746,6.0657,6.0657,85600.0
2012-07-05 12:10:00,6.88,6.89,6.88,6.89,39200.0,6.0657,6.0746,6.0657,6.0746,39200.0
2012-07-05 12:20:00,6.89,6.89,6.88,6.88,78400.0,6.0746,6.0746,6.0657,6.0657,78400.0
2012-07-05 12:30:00,6.88,6.88,6.87,6.88,52800.0,6.0657,6.0657,6.0569,6.0657,52800.0
2012-07-05 12:40:00,6.88,6.89,6.88,6.89,40800.0,6.0657,6.0746,6.0657,6.0746,40800.0
2012-07-05 12:50:00,6.89,6.9,6.89,6.9,48800.0,6.0746,6.0834,6.0746,6.0834,48800.0
2012-07-05 13:00:00,6.9,6.9,6.89,6.9,68000.0,6.0834,6.0834,6.0746,6.0834,68000.0
2012-07-05 13:10:00,6.9,6.9,6.89,6.89,52000.0,6.0834,6.0834,6.0746,6.0746,52000.0
2012-07-05 13:20:00,6.9,6.9,6.9,6.9,59200.0,6.0834,6.0834,6.0834,6.0834,59200.0
2012-07-05 13:30:00,6.9,6.9,6.89,6.9,86400.0,6.0834,6.0834,6.0746,6.0834,86400.0
2012-07-05 13:40:00,6.9,6.93,6.9,6.93,86400.0,6.0834,6.1098,6.0834,6.1098,86400.0
2012-07-05 13:50:00,6.93,6.93,6.92,6.92,183200.0,6.1098,6.1098,6.101,6.101,183200.0
2012-07-05 14:00:00,6.92,6.92,6.89,6.89,238400.0,6.101,6.101,6.0746,6.0746,238400.0
2012-07-05 14:10:00,6.89,6.89,6.88,6.89,114400.0,6.0746,6.0746,6.0657,6.0746,114400.0
2012-07-05 14:20:00,6.89,6.9,6.89,6.89,108000.0,6.0746,6.0834,6.0746,6.0746,108000.0
2012-07-05 14:30:00,6.89,6.89,6.88,6.88,62400.0,6.0746,6.0746,6.0657,6.0657,62400.0
2012-07-05 14:40:00,6.88,6.89,6.88,6.88,58400.0,6.0657,6.0746,6.0657,6.0657,58400.0
2012-07-05 14:50:00,6.88,6.88,6.87,6.87,91200.0,6.0657,6.0657,6.0569,6.0569,91200.0
2012-07-05 15:00:00,6.87,6.89,6.87,6.89,83200.0,6.0569,6.0746,6.0569,6.0746,83200.0
2012-07-05 15:10:00,6.89,6.89,6.88,6.88,157600.0,6.0746,6.0746,6.0657,6.0657,157600.0
2012-07-05 15:20:00,6.88,6.89,6.88,6.89,131200.0,6.0657,6.0746,6.0657,6.0746,131200.0
2012-07-05 15:30:00,6.89,6.89,6.88,6.88,120800.0,6.0746,6.0746,6.0657,6.0657,120800.0
2012-07-05 15:40:00,6.88,6.9,6.88,6.9,370400.0,6.0657,6.0834,6.0657,6.0834,370400.0
2012-07-05 15:50:00,6.9,6.9,6.89,6.89,458400.0,6.0834,6.0834,6.0746,6.0746,458400.0
2012-07-06 09:30:00,6.81,6.83,6.79,6.79,76000.0,6.004,6.0217,5.9864,5.9864,76000.0
2012-07-06 09:40:00,6.79,6.79,6.76,6.76,83200.0,5.9864,5.9864,5.9599,5.9599,83200.0
2012-07-06 09:50:00,6.76,6.76,6.74,6.75,127200.0,5.9599,5.9599,5.9423,5.9511,127200.0
2012-07-06 10:00:00,6.75,6.75,6.72,6.72,123200.0,5.9511,5.9511,5.9247,5.9247,123200.0
2012-07-06 10:10:00,6.72,6.73,6.72,6.72,102400.0,5.9247,5.9335,5.9247,5.9247,102400.0
2012-07-06 10:20:00,6.73,6.74,6.73,6.73,121600.0,5.9335,5.9423,5.9335,5.9335,121600.0
2012-07-06 10:30:00,6.73,6.73,6.71,6.71,104000.0,5.9335,5.9335,5.9159,5.9159,104000.0
2012-07-06 10:40:00,6.71,6.71,6.69,6.7,121600.0,5.9159,5.9159,5.8982,5.907,121600.0
2012-07-06 10:50:00,6.7,6.7,6.68,6.69,97600.0,5.907,5.907,5.8894,5.8982,97600.0
2012-07-06 11:00:00,6.68,6.69,6.68,6.69,83200.0,5.8894,5.8982,5.8894,5.8982,83200.0
2012-07-06 11:10:00,6.69,6.69,6.68,6.69,99200.0,5.8982,5.8982,5.8894,5.8982,99200.0
2012-07-06 11:20:00,6.69,6.7,6.67,6.67,91200.0,5.8982,5.907,5.8806,5.8806,91200.0
2012-07-06 11:30:00,6.67,6.67,6.66,6.66,96800.0,5.8806,5.8806,5.8718,5.8718,96800.0
2012-07-06 11:40:00,6.66,6.67,6.66,6.66,133600.0,5.8718,5.8806,5.8718,5.8718,133600.0
2012-07-06 11:50:00,6.66,6.66,6.64,6.64,197600.0,5.8718,5.8718,5.8541,5.8541,197600.0
2012-07-06 12:00:00,6.64,6.64,6.63,6.64,159200.0,5.8541,5.8541,5.8453,5.8541,159200.0
2012-07-06 12:10:00,6.64,6.65,6.64,6.64,137600.0,5.8541,5.863,5.8541,5.8541,137600.0
2012-07-06 12:20:00,6.64,6.64,6.63,6.63,118400.0,5.8541,5.8541,5.8453,5.8453,118400.0
2012-07-06 12:30:00,6.63,6.63,6.62,6.62,117600.0,5.8453,5.8453,5.8365,5.8365,117600.0
2012-07-06 12:40:00,6.62,6.64,6.62,6.64,60800.0,5.8365,5.8541,5.8365,5.8541,60800.0
2012-07-06 12:50:00,6.64,6.64,6.63,6.63,103200.0,5.8541,5.8541,5.8453,5.8453,103200.0
2012-07-06 13:00:00,6.63,6.63,6.62,6.62,128000.0,5.8453,5.8453,5.8365,5.8365,128000.0
2012-07-06 13:10:00,6.62,6.63,6.62,6.63,135200.0,5.8365,5.8453,5.8365,5.8453,135200.0
2012-07-06 13:20:00,6.63,6.63,6.61,6.61,82400.0,5.8453,5.8453,5.8277,5.8277,82400.0
2012-07-06 13:30:00,6.61,6.61,6.61,6.61,71200.0,5.8277,5.8277,5.8277,5.8277,71200.0
2012-07-06 13:40:00,6.61,6.61,6.6,6.61,103200.0,5.8277,5.8277,5.8189,5.8277,103200.0
2012-07-06 13:50:00,6.61,6.62,6.61,6.61,83200.0,5.8277,5.8365,5.8277,5.8277,83200.0
2012-07-06 14:00:00,6.62,6.63,6.62,6.62,181600.0,5.8365,5.8453,5.8365,5.8365,181600.0
2012-07-06 14:10:00,6.62,6.63,6.62,6.62,109600.0,5.8365,5.8453,5.8365,5.8365,109600.0
2012-07-06 14:20:00,6.62,6.62,6.61,6.61,125600.0,5.8365,5.8365,5.8277,5.8277,125600.0
2012-07-06 14:30:00,6.61,6.63,6.61,6.63,103200.0,5.8277,5.8453,5.8277,5.8453,103200.0
2012-07-06 14:40:00,6.63,6.63,6.62,6.62,72000.0,5.8453,5.8453,5.8365,5.8365,72000.0
2012-07-06 14:50:00,6.62,6.63,6.62,6.62,72000.0,5.8365,5.8453,5.8365,5.8365,72000.0
2012-07-06 15:00:00,6.62,6.62,6.61,6.62,99200.0,5.8365,5.8365,5.8277,5.8365,99200.0
2012-07-06 15:10:00,6.62,6.66,6.62,6.66,240800.0,5.8365,5.8718,5.8365,5.8718,240800.0
2012-07-06 15:20:00,6.66,6.68,6.65,6.68,386400.0,5.8718,5.8894,5.863,5.8894,386400.0
2012-07-06 15:30:00,6.68,6.69,6.67,6.69,296800.0,5.8894,5.8982,5.8806,5.8982,296800.0
2012-07-06 15:40:00,6.69,6.7,6.69,6.7,257600.0,5.8982,5.907,5.8982,5.907,257600.0
2012-07-06 15:50:00,6.7,6.7,6.68,6.69,788000.0,5.907,5.907,5.8894,5.8982,788000.0
2012-07-09 09:30:00,6.68,6.7,6.68,6.69,54400.0,5.8894,5.907,5.8894,5.8982,54400.0
2012-07-09 09:40:00,6.68,6.68,6.62,6.63,135200.0,5.8894,5.8894,5.8365,5.8453,135200.0
2012-07-09 09:50:00,6.62,6.66,6.61,6.64,484800.0,5.8365,5.8718,5.8277,5.8541,484800.0
2012-07-09 10:00:00,6.65,6.65,6.63,6.65,74400.0,5.863,5.863,5.8453,5.863,74400.0
2012-07-09 10:10:00,6.65,6.65,6.64,6.64,49600.0,5.863,5.863,5.8541,5.8541,49600.0
2012-07-09 10:20:00,6.63,6.65,6.63,6.64,64000.0,5.8453,5.863,5.8453,5.8541,64000.0
2012-07-09 10:30:00,6.64,6.65,6.63,6.65,107200.0,5.8541,5.863,5.8453,5.863,107200.0
2012-07-09 10:40:00,6.65,6.66,6.65,6.66,203200.0,5.863,5.8718,5.863,5.8718,203200.0
2012-07-09 10:50:00,6.66,6.68,6.65,6.68,287200.0,5.8718,5.8894,5.863,5.8894,287200.0
2012-07-09 11:00:00,6.68,6.69,6.68,6.69,132000.0,5.8894,5.8982,5.8894,5.8982,132000.0
2012-07-09 11:10:00,6.68,6.68,6.67,6.68,74400.0,5.8894,5.8894,5.8806,5.8894,74400.0
2012-07-09 11:20:00,6.68,6.68,6.66,6.66,51200.0,5.8894,5.8894,5.8718,5.8718,51200.0
2012-07-09 11:30:00,6.66,6.66,6.65,6.66,34400.0,5.8718,5.8718,5.863,5.8718,34400.0
2012-07-09 11:40:00,6.66,6.66,6.65,6.65,46400.0,5.8718,5.8718,5.863,5.863,46400.0
2012-07-09 11:50:00,6.65,6.65,6.64,6.64,29600.0,5.863,5.863,5.8541,5.8541,29600.0
2012-07-09 12:00:00,6.63,6.64,6.63,6.64,38400.0,5.8453,5.8541,5.8453,5.8541,38400.0
2012-07-09 12:10:00,6.64,6.65,6.64,6.64,44800.0,5.8541,5.863,5.8541,5.8541,44800.0
2012-07-09 12:20:00,6.64,6.66,6.64,6.65,56800.0,5.8541,5.8718,5.8541,5.863,56800.0
2012-07-09 12:30:00,6.66,6.66,6.64,6.64,26400.0,5.8718,5.8718,5.8541,5.8541,26400.0
2012-07-09 12:40:00,6.64,6.64,6.63,6.63,32000.0,5.8541,5.8541,5.8453,5.8453,32000.0
2012-07-09 12:50:00,6.63,6.64,6.63,6.64,64800.0,5.8453,5.8541,5.8453,5.8541,64800.0
2012-07-09 13:00:00,6.64,6.65,6.63,6.63,47200.0,5.8541,5.863,5.8453,5.8453,47200.0
2012-07-09 13:10:00,6.63,6.64,6.63,6.63,40800.0,5.8453,5.8541,5.8453,5.8453,40800.0
2012-07-09 13:20:00,6.64,6.64,6.63,6.64,54400.0,5.8541,5.8541,5.8453,5.8541,54400.0
2012-07-09 13:30:00,6.64,6.65,6.64,6.65,33600.0,5.8541,5.863,5.8541,5.863,33600.0
2012-07-09 13:40:00,6.65,6.66,6.65,6.65,28000.0,5.863,5.8718,5.863,5.863,28000.0
2012-07-09 13:50:00,6.65,6.65,6.64,6.64,36000.0,5.863,5.863,5.8541,5.8541,36000.0
2012-07-09 14:00:00,6.64,6.65,6.64,6.64,44000.0,5.8541,5.863,5.8541,5.8541,44000.0
2012-07-09 14:10:00,6.64,6.65,6.64,6.64,48000.0,5.8541,5.863,5.8541,5.8541,48000.0
2012-07-09 14:20:00,6.64,6.64,6.63,6.63,42400.0,5.8541,5.8541,5.8453,5.8453,42400.0
2012-07-09 14:30:00,6.63,6.64,6.63,6.64,52800.0,5.8453,5.8541,5.8453,5.8541,52800.0
2012-07-09 14:40:00,6.64,6.64,6.63,6.63,68000.0,5.8541,5.8541,5.8453,5.8453,68000.0
2012-07-09 14:50:00,6.63,6.64,6.63,6.64,47200.0,5.8453,5.8541,5.8453,5.8541,47200.0
2012-07-09 15:00:00,6.64,6.65,6.63,6.65,56800.0,5.8541,5.863,5.8453,5.863,56800.0
2012-07-09 15:10:00,6.65,6.66,6.65,6.65,58400.0,5.863,5.8718,5.863,5.863,58400.0
2012-07-09 15:20:00,6.65,6.66,6.64,6.66,79200.0,5.863,5.8718,5.8541,5.8718,79200.0
2012-07-09 15:30:00,6.66,6.66,6.65,6.66,88800.0,5.8718,5.8718,5.863,5.8718,88800.0
2012-07-09 15:40:00,6.66,6.66,6.65,6.66,210400.0,5.8718,5.8718,5.863,5.8718,210400.0
2012-07-09 15:50:00,6.66,6.66,6.65,6.66,472800.0,5.8718,5.8718,5.863,5.8718,472800.0
2012-07-10 09:30:00,6.67,6.72,6.64,6.71,276800.0,5.8806,5.9247,5.8541,5.9159,276800.0
2012-07-10 09:40:00,6.71,6.72,6.7,6.7,88000.0,5.9159,5.9247,5.907,5.907,88000.0
2012-07-10 09:50:00,6.7,6.7,6.69,6.69,74400.0,5.907,5.907,5.8982,5.8982,74400.0
2012-07-10 10:00:00,6.68,6.69,6.65,6.65,46400.0,5.8894,5.8982,5.863,5.863,46400.0
2012-07-10 10:10:00,6.65,6.65,6.62,6.62,245600.0,5.863,5.863,5.8365,5.8365,245600.0
2012-07-10 10:20:00,6.62,6.63,6.62,6.63,48000.0,5.8365,5.8453,5.8365,5.8453,48000.0
2012-07-10 10:30:00,6.62,6.64,6.6,6.6,183200.0,5.8365,5.8541,5.8189,5.8189,183200.0
2012-07-10 10:40:00,6.6,6.61,6.59,6.6,55200.0,5.8189,5.8277,5.8101,5.8189,55200.0
2012-07-10 10:50:00,6.6,6.6,6.59,6.6,44800.0,5.8189,5.8189,5.8101,5.8189,44800.0
2012-07-10 11:00:00,6.59,6.59,6.57,6.58,58400.0,5.8101,5.8101,5.7924,5.8012,58400.0
2012-07-10 11:10:00,6.58,6.59,6.57,6.59,40000.0,5.8012,5.8101,5.7924,5.8101,40000.0
2012-07-10 11:20:00,6.58,6.6,6.58,6.6,35200.0,5.8012,5.8189,5.8012,5.8189,35200.0
2012-07-10 11:30:00,6.6,6.63,6.59,6.61,277600.0,5.8189,5.8453,5.8101,5.8277,277600.0
2012-07-10 11:40:00,6.61,6.61,6.6,6.61,44000.0,5.8277,5.8277,5.8189,5.8277,44000.0
2012-07-10 11:50:00,6.61,6.62,6.61,6.61,38400.0,5.8277,5.8365,5.8277,5.8277,38400.0
2012-07-10 12:00:00,6.62,6.62,6.61,6.61,47200.0,5.8365,5.8365,5.8277,5.8277,47200.0
2012-07-10 12:10:00,6.61,6.61,6.6,6.6,16000.0,5.8277,5.8277,5.8189,5.8189,16000.0
2012-07-10 12:20:00,6.6,6.61,6.6,6.6,37600.0,5.8189,5.8277,5.8189,5.8189,37600.0
2012-07-10 12:30:00,6.6,6.61,6.6,6.61,30400.0,5.8189,5.8277,5.8189,5.8277,30400.0
2012-07-10 12:40:00,6.61,6.61,6.6,6.6,41600.0,5.8277,5.8277,5.8189,5.8189,41600.0
2012-07-10 12:50:00,6.6,6.6,6.6,6.6,37600.0,5.8189,5.8189,5.8189,5.8189,37600.0
2012-07-10 13:00:00,6.6,6.6,6.59,6.59,41600.0,5.8189,5.8189,5.8101,5.8101,41600.0
2012-07-10 13:10:00,6.59,6.6,6.59,6.6,91200.0,5.8101,5.8189,5.8101,5.8189,91200.0
2012-07-10 13:20:00,6.6,6.6,6.58,6.58,90400.0,5.8189,5.8189,5.8012,5.8012,90400.0
2012-07-10 13:30:00,6.59,6.59,6.56,6.56,112800.0,5.8101,5.8101,5.7836,5.7836,112800.0
2012-07-10 13:40:00,6.56,6.57,6.56,6.56,49600.0,5.7836,5.7924,5.7836,5.7836,49600.0
2012-07-10 13:50:00,6.56,6.57,6.56,6.56,83200.0,5.7836,5.7924,5.7836,5.7836,83200.0
2012-07-10 14:00:00,6.56,6.56,6.56,6.56,72000.0,5.7836,5.7836,5.7836,5.7836,72000.0
2012-07-10 14:10:00,6.56,6.56,6.53,6.53,124800.0,5.7836,5.7836,5.7572,5.7572,124800.0
2012-07-10 14:20:00,6.52,6.53,6.52,6.53,77600.0,5.7483,5.7572,5.7483,5.7572,77600.0
2012-07-10 14:30:00,6.52,6.52,6.5,6.52,100000.0,5.7483,5.7483,5.7307,5.7483,100000.0
2012-07-10 14:40:00,6.52,6.53,6.52,6.52,41600.0,5.7483,5.7572,5.7483,5.7483,41600.0
2012-07-10 14:50:00,6.52,6.53,6.51,6.53,134400.0,5.7483,5.7572,5.7395,5.7572,134400.0
2012-07-10 15:00:00,6.52,6.54,6.52,6.53,380000.0,5.7483,5.766,5.7483,5.7572,380000.0
2012-07-10 15:10:00,6.53,6.54,6.52,6.52,103200.0,5.7572,5.766,5.7483,5.7483,103200.0
2012-07-10 15:20:00,6.52,6.53,6.51,6.52,122400.0,5.7483,5.7572,5.7395,5.7483,122400.0
2012-07-10 15:30:00,6.52,6.53,6.51,6.52,211200.0,5.7483,5.7572,5.7395,5.7483,211200.0
2012-07-10 15:40:00,6.52,6.54,6.51,6.54,304800.0,5.7483,5.766,5.7395,5.766,304800.0
2012-07-10 15:50:00,6.54,6.57,6.54,6.56,721600.0,5.766,5.7924,5.766,5.7836,721600.0
2012-07-11 09:30:00,6.55,6.57,6.53,6.54,99200.0,5.7748,5.7924,5.7572,5.766,99200.0
2012-07-11 09:40:00,6.55,6.55,6.53,6.54,70400.0,5.7748,5.7748,5.7572,5.766,70400.0
2012-07-11 09:50:00,6.54,6.55,6.53,6.55,84800.0,5.766,5.7748,5.7572,5.7748,84800.0
2012-07-11 10:00:00,6.55,6.57,6.54,6.56,230400.0,5.7748,5.7924,5.766,5.7836,230400.0
2012-07-11 10:10:00,6.56,6.56,6.54,6.56,67200.0,5.7836,5.7836,5.766,5.7836,67200.0
2012-07-11 10:20:00,6.56,6.56,6.55,6.55,39200.0,5.7836,5.7836,5.7748,5.7748,39200.0
2012-07-11 10:30:00,6.55,6.55,6.54,6.54,75200.0,5.7748,5.7748,5.766,5.766,75200.0
2012-07-11 10:40:00,6.54,6.55,6.53,6.53,52000.0,5.766,5.7748,5.7572,5.7572,52000.0
2012-07-11 10:50:00,6.53,6.53,6.5,6.5,139200.0,5.7572,5.7572,5.7307,5.7307,139200.0
2012-07-11 11:00:00,6.5,6.53,6.5,6.53,95200.0,5.7307,5.7572,5.7307,5.7572,95200.0
2012-07-11 11:10:00,6.53,6.53,6.51,6.51,97600.0,5.7572,5.7572,5.7395,5.7395,97600.0
2012-07-11 11:20:00,6.51,6.52,6.51,6.51,61600.0,5.7395,5.7483,5.7395,5.7395,61600.0
2012-07-11 11:30:00,6.51,6.51,6.5,6.5,129600.0,5.7395,5.7395,5.7307,5.7307,129600.0
2012-07-11 11:40:00,6.5,6.51,6.5,6.51,54400.0,5.7307,5.7395,5.7307,5.7395,54400.0
2012-07-11 11:50:00,6.51,6.51,6.5,6.51,49600.0,5.7395,5.7395,5.7307,5.7395,49600.0
2012-07-11 12:00:00,6.51,6.52,6.51,6.52,164800.0,5.7395,5.7483,5.7395,5.7483,164800.0
2012-07-11 12:10:00,6.51,6.52,6.5,6.51,68000.0,5.7395,5.7483,5.7307,5.7395,68000.0
2012-07-11 12:20:00,6.51,6.51,6.5,6.5,29600.0,5.7395,5.7395,5.7307,5.7307,29600.0
2012-07-11 12:30:00,6.5,6.51,6.5,6.51,61600.0,5.7307,5.7395,5.7307,5.7395,61600.0
2012-07-11 12:40:00,6.51,6.51,6.5,6.51,39200.0,5.7395,5.7395,5.7307,5.7395,39200.0
2012-07-11 12:50:00,6.51,6.51,6.5,6.51,40800.0,5.7395,5.7395,5.7307,5.7395,40800.0
2012-07-11 13:00:00,6.51,6.51,6.49,6.5,60000.0,5.7395,5.7395,5.7219,5.7307,60000.0
2012-07-11 13:10:00,6.5,6.5,6.48,6.49,76000.0,5.7307,5.7307,5.7131,5.7219,76000.0
2012-07-11 13:20:00,6.49,6.5,6.48,6.49,64000.0,5.7219,5.7307,5.7131,5.7219,64000.0
2012-07-11 13:30:00,6.48,6.49,6.48,6.49,114400.0,5.7131,5.7219,5.7131,5.7219,114400.0
2012-07-11 13:40:00,6.49,6.5,6.48,6.5,76800.0,5.7219,5.7307,5.7131,5.7307,76800.0
2012-07-11 13:50:00,6.5,6.51,6.49,6.5,86400.0,5.7307,5.7395,5.7219,5.7307,86400.0
2012-07-11 14:00:00,6.5,6.51,6.45,6.47,248000.0,5.7307,5.7395,5.6866,5.7043,248000.0
2012-07-11 14:10:00,6.47,6.47,6.46,6.47,131200.0,5.7043,5.7043,5.6954,5.7043,131200.0
2012-07-11 14:20:00,6.46,6.46,6.44,6.44,129600.0,5.6954,5.6954,5.6778,5.6778,129600.0
2012-07-11 14:30:00,6.44,6.45,6.43,6.45,130400.0,5.6778,5.6866,5.669,5.6866,130400.0
2012-07-11 14:40:00,6.45,6.46,6.45,6.46,110400.0,5.6866,5.6954,5.6866,5.6954,110400.0
2012-07-11 14:50:00,6.46,6.47,6.45,6.45,152800.0,5.6954,5.7043,5.6866,5.6866,152800.0
2012-07-11 15:00:00,6.45,6.47,6.45,6.47,148800.0,5.6866,5.7043,5.6866,5.7043,148800.0
2012-07-11 15:10:00,6.47,6.47,6.45,6.47,134400.0,5.7043,5.7043,5.6866,5.7043,134400.0
2012-07-11 15:20:00,6.47,6.47,6.45,6.46,200800.0,5.7043,5.7043,5.6866,5.6954,200800.0
2012-07-11 15:30:00,6.46,6.47,6.45,6.47,168000.0,5.6954,5.7043,5.6866,5.7043,168000.0
2012-07-11 15:40:00,6.47,6.5,6.47,6.48,443200.0,5.7043,5.7307,5.7043,5.7131,443200.0
2012-07-11 15:50:00,6.49,6.5,6.48,6.48,864000.0,5.7219,5.7307,5.7131,5.7131,864000.0
2012-07-12 09:30:00,6.43,6.44,6.4,6.41,179200.0,5.669,5.6778,5.6425,5.6514,179200.0
2012-07-12 09:40:00,6.41,6.41,6.38,6.38,183200.0,5.6514,5.6514,5.6249,5.6249,183200.0
2012-07-12 09:50:00,6.38,6.41,6.38,6.39,150400.0,5.6249,5.6514,5.6249,5.6337,150400.0
2012-07-12 10:00:00,6.39,6.4,6.37,6.39,220000.0,5.6337,5.6425,5.6161,5.6337,220000.0
2012-07-12 10:10:00,6.39,6.39,6.38,6.38,60000.0,5.6337,5.6337,5.6249,5.6249,60000.0
2012-07-12 10:20:00,6.38,6.39,6.38,6.39,108800.0,5.6249,5.6337,5.6249,5.6337,108800.0
2012-07-12 10:30:00,6.39,6.4,6.39,6.39,99200.0,5.6337,5.6425,5.6337,5.6337,99200.0
2012-07-12 10:40:00,6.39,6.39,6.36,6.37,272800.0,5.6337,5.6337,5.6073,5.6161,272800.0
2012-07-12 10:50:00,6.36,6.39,6.36,6.38,87200.0,5.6073,5.6337,5.6073,5.6249,87200.0
2012-07-12 11:00:00,6.39,6.4,6.38,6.4,132000.0,5.6337,5.6425,5.6249,5.6425,132000.0
2012-07-12 11:10:00,6.4,6.4,6.39,6.4,137600.0,5.6425,5.6425,5.6337,5.6425,137600.0
2012-07-12 11:20:00,6.4,6.41,6.39,6.41,173600.0,5.6425,5.6514,5.6337,5.6514,173600.0
2012-07-12 11:30:00,6.4,6.41,6.39,6.4,199200.0,5.6425,5.6514,5.6337,5.6425,199200.0
2012-07-12 11:40:00,6.39,6.41,6.39,6.41,104800.0,5.6337,5.6514,5.6337,5.6514,104800.0
2012-07-12 11:50:00,6.41,6.42,6.4,6.41,128000.0,5.6514,5.6602,5.6425,5.6514,128000.0
2012-07-12 12:00:00,6.41,6.41,6.4,6.41,46400.0,5.6514,5.6514,5.6425,5.6514,46400.0
2012-07-12 12:10:00,6.41,6.41,6.4,6.4,58400.0,5.6514,5.6514,5.6425,5.6425,58400.0
2012-07-12 12:20:00,6.4,6.41,6.39,6.39,142400.0,5.6425,5.6514,5.6337,5.6337,142400.0
2012-07-12 12:30:00,6.39,6.4,6.39,6.39,64000.0,5.6337,5.6425,5.6337,5.6337,64000.0
2012-07-12 12:40:00,6.38,6.39,6.38,6.39,80000.0,5.6249,5.6337,5.6249,5.6337,80000.0
2012-07-12 12:50:00,6.39,6.4,6.38,6.4,66400.0,5.6337,5.6425,5.6249,5.6425,66400.0
2012-07-12 13:00:00,6.4,6.42,6.39,6.42,75200.0,5.6425,5.6602,5.6337,5.6602,75200.0
2012-07-12 13:10:00,6.41,6.43,6.41,6.42,96800.0,5.6514,5.669,5.6514,5.6602,96800.0
2012-07-12 13:20:00,6.43,6.45,6.43,6.43,113600.0,5.669,5.6866,5.669,5.669,113600.0
2012-07-12 13:30:00,6.43,6.43,6.42,6.42,192000.0,5.669,5.669,5.6602,5.6602,192000.0
2012-07-12 13:40:00,6.42,6.44,6.42,6.44,116800.0,5.6602,5.6778,5.6602,5.6778,116800.0
2012-07-12 13:50:00,6.44,6.44,6.41,6.41,32800.0,5.6778,5.6778,5.6514,5.6514,32800.0
2012-07-12 14:00:00,6.41,6.43,6.41,6.43,224000.0,5.6514,5.669,5.6514,5.669,224000.0
2012-07-12 14:10:00,6.43,6.44,6.42,6.42,192000.0,5.669,5.6778,5.6602,5.6602,192000.0
2012-07-12 14:20:00,6.42,6.43,6.42,6.43,94400.0,5.6602,5.669,5.6602,5.669,94400.0
2012-07-12 14:30:00,6.43,6.44,6.43,6.44,68000.0,5.669,5.6778,5.669,5.6778,68000.0
2012-07-12 14:40:00,6.44,6.44,6.43,6.43,79200.0,5.6778,5.6778,5.669,5.669,79200.0
2012-07-12 14:50:00,6.43,6.44,6.43,6.44,51200.0,5.669,5.6778,5.669,5.6778,51200.0
2012-07-12 15:00:00,6.43,6.44,6.43,6.44,186400.0,5.669,5.6778,5.669,5.6778,186400.0
2012-07-12 15:10:00,6.44,6.46,6.44,6.45,187200.0,5.6778,5.6954,5.6778,5.6866,187200.0
2012-07-12 15:20:00,6.44,6.47,6.44,6.46,193600.0,5.6778,5.7043,5.6778,5.6954,193600.0
2012-07-12 15:30:00,6.46,6.46,6.45,6.46,402400.0,5.6954,5.6954,5.6866,5.6954,402400.0
2012-07-12 15:40:00,6.45,6.47,6.44,6.45,356000.0,5.6866,5.7043,5.6778,5.6866,356000.0
2012-07-12 15:50:00,6.45,6.45,6.43,6.44,535200.0,5.6866,5.6866,5.669,5.6778,535200.0
2012-07-13 09:30:00,6.45,6.48,6.42,6.48,40800.0,5.6866,5.7131,5.6602,5.7131,40800.0
2012-07-13 09:40:00,6.48,6.5,6.47,6.49,34400.0,5.7131,5.7307,5.7043,5.7219,34400.0
2012-07-13 09:50:00,6.49,6.5,6.48,6.5,21600.0,5.7219,5.7307,5.7131,5.7307,21600.0
2012-07-13 10:00:00,6.51,6.54,6.5,6.52,100800.0,5.7395,5.766,5.7307,5.7483,100800.0
2012-07-13 10:10:00,6.53,6.53,6.51,6.51,33600.0,5.7572,5.7572,5.7395,5.7395,33600.0
2012-07-13 10:20:00,6.51,6.51,6.5,6.5,110400.0,5.7395,5.7395,5.7307,5.7307,110400.0
2012-07-13 10:30:00,6.5,6.51,6.5,6.5,84800.0,5.7307,5.7395,5.7307,5.7307,84800.0
2012-07-13 10:40:00,6.5,6.51,6.5,6.51,32000.0,5.7307,5.7395,5.7307,5.7395,32000.0
2012-07-13 10:50:00,6.51,6.51,6.5,6.5,59200.0,5.7395,5.7395,5.7307,5.7307,59200.0
2012-07-13 11:00:00,6.5,6.5,6.49,6.5,35200.0,5.7307,5.7307,5.7219,5.7307,35200.0
2012-07-13 11:10:00,6.49,6.49,6.48,6.49,39200.0,5.7219,5.7219,5.7131,5.7219,39200.0
2012-07-13 11:20:00,6.49,6.49,6.49,6.49,20800.0,5.7219,5.7219,5.7219,5.7219,20800.0
2012-07-13 11:30:00,6.49,6.5,6.49,6.49,20800.0,5.7219,5.7307,5.7219,5.7219,20800.0
2012-07-13 11:40:00,6.49,6.51,6.49,6.51,208000.0,5.7219,5.7395,5.7219,5.7395,208000.0
2012-07-13 11:50:00,6.51,6.52,6.5,6.5,268000.0,5.7395,5.7483,5.7307,5.7307,268000.0
2012-07-13 12:00:00,6.5,6.51,6.5,6.51,71200.0,5.7307,5.7395,5.7307,5.7395,71200.0
2012-07-13 12:10:00,6.51,6.51,6.5,6.5,132800.0,5.7395,5.7395,5.7307,5.7307,132800.0
2012-07-13 12:20:00,6.5,6.51,6.5,6.51,60800.0,5.7307,5.7395,5.7307,5.7395,60800.0
2012-07-13 12:30:00,6.51,6.51,6.49,6.5,268800.0,5.7395,5.7395,5.7219,5.7307,268800.0
2012-07-13 12:40:00,6.51,6.51,6.5,6.5,67200.0,5.7395,5.7395,5.7307,5.7307,67200.0
2012-07-13 12:50:00,6.5,6.5,6.5,6.5,41600.0,5.7307,5.7307,5.7307,5.7307,41600.0
2012-07-13 13:00:00,6.5,6.51,6.5,6.5,70400.0,5.7307,5.7395,5.7307,5.7307,70400.0
2012-07-13 13:10:00,6.5,6.5,6.5,6.5,37600.0,5.7307,5.7307,5.7307,5.7307,37600.0
2012-07-13 13:20:00,6.5,6.51,6.5,6.5,24800.0,5.7307,5.7395,5.7307,5.7307,24800.0
2012-07-13 13:30:00,6.5,6.5,6.5,6.5,35200.0,5.7307,5.7307,5.7307,5.7307,35200.0
2012-07-13 13:40:00,6.5,6.5,6.5,6.5,89600.0,5.7307,5.7307,5.7307,5.7307,89600.0
2012-07-13 13:50:00,6.5,6.51,6.5,6.5,124000.0,5.7307,5.7395,5.7307,5.7307,124000.0
2012-07-13 14:00:00,6.5,6.5,6.5,6.5,20800.0,5.7307,5.7307,5.7307,5.7307,20800.0
2012-07-13 14:10:00,6.5,6.51,6.5,6.51,52000.0,5.7307,5.7395,5.7307,5.7395,52000.0
2012-07-13 14:20:00,6.51,6.52,6.51,6.51,102400.0,5.7395,5.7483,5.7395,5.7395,102400.0
2012-07-13 14:30:00,6.51,6.51,6.5,6.5,192800.0,5.7395,5.7395,5.7307,5.7307,192800.0
2012-07-13 14:40:00,6.5,6.5,6.5,6.5,38400.0,5.7307,5.7307,5.7307,5.7307,38400.0
2012-07-13 14:50:00,6.5,6.51,6.5,6.51,74400.0,5.7307,5.7395,5.7307,5.7395,74400.0
2012-07-13 15:00:00,6.51,6.53,6.51,6.52,183200.0,5.7395,5.7572,5.7395,5.7483,183200.0
2012-07-13 15:10:00,6.52,6.54,6.51,6.52,831200.0,5.7483,5.766,5.7395,5.7483,831200.0
2012-07-13 15:20:00,6.52,6.52,6.51,6.52,148800.0,5.7483,5.7483,5.7395,5.7483,148800.0
2012-07-13 15:30:00,6.52,6.52,6.51,6.51,174400.0,5.7483,5.7483,5.7395,5.7395,174400.0
2012-07-13 15:40:00,6.51,6.52,6.5,6.51,369600.0,5.7395,5.7483,5.7307,5.7395,369600.0
2012-07-13 15:50:00,6.51,6.52,6.5,6.51,490400.0,5.7395,5.7483,5.7307,5.7395,490400.0
2012-07-16 09:30:00,6.5,6.52,6.48,6.48,330400.0,5.7307,5.7483,5.7131,5.7131,330400.0
2012-07-16 09:40:00,6.47,6.48,6.45,6.45,18400.0,5.7043,5.7131,5.6866,5.6866,18400.0
2012-07-16 09:50:00,6.45,6.46,6.44,6.45,296000.0,5.6866,5.6954,5.6778,5.6866,296000.0
2012-07-16 10:00:00,6.45,6.46,6.45,6.45,48000.0,5.6866,5.6954,5.6866,5.6866,48000.0
2012-07-16 10:10:00,6.45,6.45,6.44,6.45,64800.0,5.6866,5.6866,5.6778,5.6866,64800.0
2012-07-16 10:20:00,6.45,6.46,6.44,6.45,40800.0,5.6866,5.6954,5.6778,5.6866,40800.0
2012-07-16 10:30:00,6.45,6.49,6.45,6.49,51200.0,5.6866,5.7219,5.6866,5.7219,51200.0
2012-07-16 10:40:00,6.49,6.49,6.47,6.47,44000.0,5.7219,5.7219,5.7043,5.7043,44000.0
2012-07-16 10:50:00,6.47,6.47,6.46,6.46,25600.0,5.7043,5.7043,5.6954,5.6954,25600.0
2012-07-16 11:00:00,6.46,6.47,6.46,6.46,136800.0,5.6954,5.7043,5.6954,5.6954,136800.0
2012-07-16 11:10:00,6.47,6.49,6.46,6.49,80000.0,5.7043,5.7219,5.6954,5.7219,80000.0
2012-07-16 11:20:00,6.49,6.49,6.47,6.47,72800.0,5.7219,5.7219,5.7043,5.7043,72800.0
2012-07-16 11:30:00,6.47,6.47,6.46,6.46,96800.0,5.7043,5.7043,5.6954,5.6954,96800.0
2012-07-16 11:40:00,6.46,6.47,6.45,6.46,48800.0,5.6954,5.7043,5.6866,5.6954,48800.0
2012-07-16 11:50:00,6.46,6.47,6.46,6.47,59200.0,5.6954,5.7043,5.6954,5.7043,59200.0
2012-07-16 12:00:00,6.47,6.48,6.47,6.48,57600.0,5.7043,5.7131,5.7043,5.7131,57600.0
2012-07-16 12:10:00,6.48,6.48,6.46,6.47,26400.0,5.7131,5.7131,5.6954,5.7043,26400.0
2012-07-16 12:20:00,6.47,6.48,6.47,6.47,38400.0,5.7043,5.7131,5.7043,5.7043,38400.0
2012-07-16 12:30:00,6.47,6.48,6.45,6.45,186400.0,5.7043,5.7131,5.6866,5.6866,186400.0
2012-07-16 12:40:00,6.45,6.46,6.45,6.46,43200.0,5.6866,5.6954,5.6866,5.6954,43200.0
2012-07-16 12:50:00,6.46,6.47,6.45,6.46,111200.0,5.6954,5.7043,5.6866,5.6954,111200.0
2012-07-16 13:00:00,6.47,6.47,6.47,6.47,56000.0,5.7043,5.7043,5.7043,5.7043,56000.0
2012-07-16 13:10:00,6.47,6.47,6.45,6.46,99200.0,5.7043,5.7043,5.6866,5.6954,99200.0
2012-07-16 13:20:00,6.45,6.47,6.45,6.46,227200.0,5.6866,5.7043,5.6866,5.6954,227200.0
2012-07-16 13:30:00,6.46,6.47,6.45,6.47,200000.0,5.6954,5.7043,5.6866,5.7043,200000.0
2012-07-16 13:40:00,6.47,6.47,6.46,6.46,180000.0,5.7043,5.7043,5.6954,5.6954,180000.0
2012-07-16 13:50:00,6.46,6.48,6.46,6.47,96000.0,5.6954,5.7131,5.6954,5.7043,96000.0
2012-07-16 14:00:00,6.47,6.48,6.47,6.47,176800.0,5.7043,5.7131,5.7043,5.7043,176800.0
2012-07-16 14:10:00,6.48,6.48,6.47,6.48,85600.0,5.7131,5.7131,5.7043,5.7131,85600.0
2012-07-16 14:20:00,6.48,6.48,6.47,6.48,379200.0,5.7131,5.7131,5.7043,5.7131,379200.0
2012-07-16 14:30:00,6.48,6.48,6.47,6.47,174400.0,5.7131,5.7131,5.7043,5.7043,174400.0
2012-07-16 14:40:00,6.47,6.47,6.47,6.47,124000.0,5.7043,5.7043,5.7043,5.7043,124000.0
2012-07-16 14:50:00,6.47,6.47,6.45,6.47,88000.0,5.7043,5.7043,5.6866,5.7043,88000.0
2012-07-16 15:00:00,6.47,6.47,6.46,6.47,120000.0,5.7043,5.7043,5.6954,5.7043,120000.0
2012-07-16 15:10:00,6.47,6.47,6.46,6.47,143200.0,5.7043,5.7043,5.6954,5.7043,143200.0
2012-07-16 15:20:00,6.47,6.47,6.46,6.46,200000.0,5.7043,5.7043,5.6954,5.6954,200000.0
2012-07-16 15:30:00,6.46,6.47,6.45,6.45,185600.0,5.6954,5.7043,5.6866,5.6866,185600.0
2012-07-16 15:40:00,6.45,6.46,6.45,6.46,344000.0,5.6866,5.6954,5.6866,5.6954,344000.0
2012-07-16 15:50:00,6.46,6.47,6.46,6.46,608800.0,5.6954,5.7043,5.6954,5.6954,608800.0
2012-07-17 09:30:00,6.5,6.51,6.49,6.5,116000.0,5.7307,5.7395,5.7219,5.7307,116000.0
2012-07-17 09:40:00,6.5,6.5,6.43,6.44,100800.0,5.7307,5.7307,5.669,5.6778,100800.0
2012-07-17 09:50:00,6.44,6.48,6.44,6.47,96000.0,5.6778,5.7131,5.6778,5.7043,96000.0
2012-07-17 10:00:00,6.48,6.48,6.43,6.45,234400.0,5.7131,5.7131,5.669,5.6866,234400.0
2012-07-17 10:10:00,6.45,6.46,6.45,6.46,70400.0,5.6866,5.6954,5.6866,5.6954,70400.0
2012-07-17 10:20:00,6.46,6.46,6.43,6.44,80800.0,5.6954,5.6954,5.669,5.6778,80800.0
2012-07-17 10:30:00,6.44,6.45,6.42,6.42,470400.0,5.6778,5.6866,5.6602,5.6602,470400.0
2012-07-17 10:40:00,6.42,6.43,6.4,6.4,352800.0,5.6602,5.669,5.6425,5.6425,352800.0
2012-07-17 10:50:00,6.4,6.43,6.4,6.41,178400.0,5.6425,5.669,5.6425,5.6514,178400.0
2012-07-17 11:00:00,6.41,6.44,6.4,6.43,140000.0,5.6514,5.6778,5.6425,5.669,140000.0
2012-07-17 11:10:00,6.44,6.44,6.43,6.44,236000.0,5.6778,5.6778,5.669,5.6778,236000.0
2012-07-17 11:20:00,6.43,6.44,6.42,6.43,280800.0,5.669,5.6778,5.6602,5.669,280800.0
2012-07-17 11:30:00,6.43,6.46,6.42,6.45,396000.0,5.669,5.6954,5.6602,5.6866,396000.0
2012-07-17 11:40:00,6.45,6.46,6.44,6.44,232800.0,5.6866,5.6954,5.6778,5.6778,232800.0
2012-07-17 11:50:00,6.44,6.45,6.44,6.45,182400.0,5.6778,5.6866,5.6778,5.6866,182400.0
2012-07-17 12:00:00,6.45,6.47,6.45,6.46,278400.0,5.6866,5.7043,5.6866,5.6954,278400.0
2012-07-17 12:10:00,6.46,6.46,6.44,6.44,306400.0,5.6954,5.6954,5.6778,5.6778,306400.0
2012-07-17 12:20:00,6.44,6.45,6.44,6.44,255200.0,5.6778,5.6866,5.6778,5.6778,255200.0
2012-07-17 12:30:00,6.44,6.45,6.43,6.43,330400.0,5.6778,5.6866,5.669,5.669,330400.0
2012-07-17 12:40:00,6.44,6.44,6.43,6.43,244000.0,5.6778,5.6778,5.669,5.669,244000.0
2012-07-17 12:50:00,6.43,6.43,6.42,6.42,240000.0,5.669,5.669,5.6602,5.6602,240000.0
2012-07-17 13:00:00,6.42,6.43,6.41,6.42,364000.0,5.6602,5.669,5.6514,5.6602,364000.0
2012-07-17 13:10:00,6.42,6.42,6.4,6.41,310400.0,5.6602,5.6602,5.6425,5.6514,310400.0
2012-07-17 13:20:00,6.41,6.43,6.41,6.41,385600.0,5.6514,5.669,5.6514,5.6514,385600.0
2012-07-17 13:30:00,6.41,6.42,6.41,6.41,456000.0,5.6514,5.6602,5.6514,5.6514,456000.0
2012-07-17 13:40:00,6.42,6.42,6.41,6.41,326400.0,5.6602,5.6602,5.6514,5.6514,326400.0
2012-07-17 13:50:00,6.41,6.42,6.41,6.41,412800.0,5.6514,5.6602,5.6514,5.6514,412800.0
2012-07-17 14:00:00,6.41,6.41,6.4,6.4,623200.0,5.6514,5.6514,5.6425,5.6425,623200.0
2012-07-17 14:10:00,6.4,6.4,6.39,6.39,378400.0,5.6425,5.6425,5.6337,5.6337,378400.0
2012-07-17 14:20:00,6.39,6.4,6.39,6.39,343200.0,5.6337,5.6425,5.6337,5.6337,343200.0
2012-07-17 14:30:00,6.39,6.41,6.39,6.41,413600.0,5.6337,5.6514,5.6337,5.6514,413600.0
2012-07-17 14:40:00,6.41,6.41,6.39,6.39,337600.0,5.6514,5.6514,5.6337,5.6337,337600.0
2012-07-17 14:50:00,6.39,6.4,6.39,6.4,355200.0,5.6337,5.6425,5.6337,5.6425,355200.0
2012-07-17 15:00:00,6.4,6.41,6.39,6.39,847200.0,5.6425,5.6514,5.6337,5.6337,847200.0
2012-07-17 15:10:00,6.39,6.4,6.39,6.4,510400.0,5.6337,5.6425,5.6337,5.6425,510400.0
2012-07-17 15:20:00,6.4,6.4,6.4,6.4,471200.0,5.6425,5.6425,5.6425,5.6425,471200.0
2012-07-17 15:30:00,6.4,6.41,6.4,6.4,724800.0,5.6425,5.6514,5.6425,5.6425,724800.0
2012-07-17 15:40:00,6.4,6.44,6.4,6.43,684000.0,5.6425,5.6778,5.6425,5.669,684000.0
2012-07-17 15:50:00,6.43,6.44,6.42,6.42,1020000.0,5.669,5.6778,5.6602,5.6602,1020000.0
2012-07-18 09:30:00,7.01,7.33,7.01,7.23,4108800.0,6.1804,6.4625,6.1804,6.3743,4108800.0
2012-07-18 09:40:00,7.22,7.22,7.07,7.09,2364000.0,6.3655,6.3655,6.2333,6.2509,2364000.0
2012-07-18 09:50:00,7.09,7.13,7.05,7.1,1477600.0,6.2509,6.2861,6.2156,6.2597,1477600.0
2012-07-18 10:00:00,7.11,7.13,6.98,7.05,1460800.0,6.2685,6.2861,6.1539,6.2156,1460800.0
2012-07-18 10:10:00,7.05,7.13,7.0,7.12,940800.0,6.2156,6.2861,6.1715,6.2773,940800.0
2012-07-18 10:20:00,7.12,7.25,7.11,7.23,1648000.0,6.2773,6.3919,6.2685,6.3743,1648000.0
2012-07-18 10:30:00,7.23,7.4,7.21,7.36,1427200.0,6.3743,6.5242,6.3567,6.4889,1427200.0
2012-07-18 10:40:00,7.36,7.36,7.27,7.34,1009600.0,6.4889,6.4889,6.4096,6.4713,1009600.0
2012-07-18 10:50:00,7.34,7.38,7.34,7.35,557600.0,6.4713,6.5066,6.4713,6.4801,557600.0
2012-07-18 11:00:00,7.35,7.44,7.34,7.44,1330400.0,6.4801,6.5595,6.4713,6.5595,1330400.0
2012-07-18 11:10:00,7.43,7.43,7.38,7.39,685600.0,6.5506,6.5506,6.5066,6.5154,685600.0
2012-07-18 11:20:00,7.39,7.39,7.35,7.36,506400.0,6.5154,6.5154,6.4801,6.4889,506400.0
2012-07-18 11:30:00,7.36,7.37,7.32,7.34,705600.0,6.4889,6.4977,6.4537,6.4713,705600.0
2012-07-18 11:40:00,7.34,7.34,7.32,7.33,510400.0,6.4713,6.4713,6.4537,6.4625,510400.0
2012-07-18 11:50:00,7.34,7.36,7.33,7.36,621600.0,6.4713,6.4889,6.4625,6.4889,621600.0
2012-07-18 12:00:00,7.36,7.36,7.31,7.34,692000.0,6.4889,6.4889,6.4448,6.4713,692000.0
2012-07-18 12:10:00,7.34,7.35,7.33,7.35,454400.0,6.4713,6.4801,6.4625,6.4801,454400.0
2012-07-18 12:20:00,7.35,7.35,7.33,7.35,327200.0,6.4801,6.4801,6.4625,6.4801,327200.0
2012-07-18 12:30:00,7.35,7.39,7.35,7.39,849600.0,6.4801,6.5154,6.4801,6.5154,849600.0
2012-07-18 12:40:00,7.39,7.46,7.38,7.46,581600.0,6.5154,6.5771,6.5066,6.5771,581600.0
2012-07-18 12:50:00,7.46,7.46,7.42,7.44,475200.0,6.5771,6.5771,6.5418,6.5595,475200.0
2012-07-18 13:00:00,7.44,7.45,7.4,7.43,525600.0,6.5595,6.5683,6.5242,6.5506,525600.0
2012-07-18 13:10:00,7.43,7.43,7.38,7.41,888800.0,6.5506,6.5506,6.5066,6.533,888800.0
2012-07-18 13:20:00,7.41,7.44,7.41,7.42,581600.0,6.533,6.5595,6.533,6.5418,581600.0
2012-07-18 13:30:00,7.42,7.44,7.4,7.4,483200.0,6.5418,6.5595,6.5242,6.5242,483200.0
2012-07-18 13:40:00,7.39,7.41,7.36,7.38,468000.0,6.5154,6.533,6.4889,6.5066,468000.0
2012-07-18 13:50:00,7.38,7.39,7.35,7.36,371200.0,6.5066,6.5154,6.4801,6.4889,371200.0
2012-07-18 14:00:00,7.36,7.38,7.33,7.34,491200.0,6.4889,6.5066,6.4625,6.4713,491200.0
2012-07-18 14:10:00,7.34,7.36,7.32,7.36,473600.0,6.4713,6.4889,6.4537,6.4889,473600.0
2012-07-18 14:20:00,7.36,7.4,7.36,7.38,347200.0,6.4889,6.5242,6.4889,6.5066,347200.0
2012-07-18 14:30:00,7.38,7.38,7.35,7.35,385600.0,6.5066,6.5066,6.4801,6.4801,385600.0
2012-07-18 14:40:00,7.35,7.36,7.34,7.35,209600.0,6.4801,6.4889,6.4713,6.4801,209600.0
2012-07-18 14:50:00,7.35,7.35,7.34,7.34,366400.0,6.4801,6.4801,6.4713,6.4713,366400.0
2012-07-18 15:00:00,7.34,7.37,7.34,7.37,547200.0,6.4713,6.4977,6.4713,6.4977,547200.0
2012-07-18 15:10:00,7.37,7.38,7.36,7.38,669600.0,6.4977,6.5066,6.4889,6.5066,669600.0
2012-07-18 15:20:00,7.38,7.39,7.37,7.38,624000.0,6.5066,6.5154,6.4977,6.5066,624000.0
2012-07-18 15:30:00,7.38,7.4,7.37,7.39,716800.0,6.5066,6.5242,6.4977,6.5154,716800.0
2012-07-18 15:40:00,7.39,7.4,7.34,7.34,1104000.0,6.5154,6.5242,6.4713,6.4713,1104000.0
2012-07-18 15:50:00,7.34,7.37,7.34,7.36,1916000.0,6.4713,6.4977,6.4713,6.4889,1916000.0
2012-07-19 09:30:00,7.35,7.5,7.3,7.5,1405600.0,6.4801,6.6124,6.436,6.6124,1405600.0
2012-07-19 09:40:00,7.49,7.5,7.44,7.46,834400.0,6.6035,6.6124,6.5595,6.5771,834400.0
2012-07-19 09:50:00,7.47,7.5,7.46,7.49,563200.0,6.5859,6.6124,6.5771,6.6035,563200.0
2012-07-19 10:00:00,7.49,7.49,7.46,7.46,314400.0,6.6035,6.6035,6.5771,6.5771,314400.0
2012-07-19 10:10:00,7.46,7.47,7.43,7.44,284800.0,6.5771,6.5859,6.5506,6.5595,284800.0
2012-07-19 10:20:00,7.44,7.46,7.4,7.41,536000.0,6.5595,6.5771,6.5242,6.533,536000.0
2012-07-19 10:30:00,7.41,7.42,7.37,7.39,384000.0,6.533,6.5418,6.4977,6.5154,384000.0
2012-07-19 10:40:00,7.39,7.39,7.36,7.37,575200.0,6.5154,6.5154,6.4889,6.4977,575200.0
2012-07-19 10:50:00,7.37,7.39,7.35,7.38,552800.0,6.4977,6.5154,6.4801,6.5066,552800.0
2012-07-19 11:00:00,7.38,7.39,7.38,7.38,334400.0,6.5066,6.5154,6.5066,6.5066,334400.0
2012-07-19 11:10:00,7.38,7.39,7.38,7.38,480000.0,6.5066,6.5154,6.5066,6.5066,480000.0
2012-07-19 11:20:00,7.38,7.4,7.38,7.4,85600.0,6.5066,6.5242,6.5066,6.5242,85600.0
2012-07-19 11:30:00,7.4,7.4,7.39,7.4,120000.0,6.5242,6.5242,6.5154,6.5242,120000.0
2012-07-19 11:40:00,7.4,7.4,7.37,7.38,377600.0,6.5242,6.5242,6.4977,6.5066,377600.0
2012-07-19 11:50:00,7.37,7.38,7.37,7.37,193600.0,6.4977,6.5066,6.4977,6.4977,193600.0
2012-07-19 12:00:00,7.37,7.38,7.37,7.37,141600.0,6.4977,6.5066,6.4977,6.4977,141600.0
2012-07-19 12:10:00,7.37,7.38,7.36,7.37,143200.0,6.4977,6.5066,6.4889,6.4977,143200.0
2012-07-19 12:20:00,7.37,7.38,7.37,7.37,325600.0,6.4977,6.5066,6.4977,6.4977,325600.0
2012-07-19 12:30:00,7.37,7.38,7.37,7.37,90400.0,6.4977,6.5066,6.4977,6.4977,90400.0
2012-07-19 12:40:00,7.37,7.38,7.37,7.37,118400.0,6.4977,6.5066,6.4977,6.4977,118400.0
2012-07-19 12:50:00,7.37,7.37,7.36,7.37,151200.0,6.4977,6.4977,6.4889,6.4977,151200.0
2012-07-19 13:00:00,7.37,7.38,7.37,7.37,163200.0,6.4977,6.5066,6.4977,6.4977,163200.0
2012-07-19 13:10:00,7.37,7.37,7.36,7.36,263200.0,6.4977,6.4977,6.4889,6.4889,263200.0
2012-07-19 13:20:00,7.37,7.37,7.37,7.37,176800.0,6.4977,6.4977,6.4977,6.4977,176800.0
2012-07-19 13:30:00,7.37,7.37,7.35,7.35,256800.0,6.4977,6.4977,6.4801,6.4801,256800.0
2012-07-19 13:40:00,7.35,7.36,7.33,7.34,221600.0,6.4801,6.4889,6.4625,6.4713,221600.0
2012-07-19 13:50:00,7.34,7.35,7.33,7.33,241600.0,6.4713,6.4801,6.4625,6.4625,241600.0
2012-07-19 14:00:00,7.33,7.35,7.33,7.35,238400.0,6.4625,6.4801,6.4625,6.4801,238400.0
2012-07-19 14:10:00,7.35,7.35,7.33,7.33,308800.0,6.4801,6.4801,6.4625,6.4625,308800.0
2012-07-19 14:20:00,7.34,7.35,7.33,7.35,183200.0,6.4713,6.4801,6.4625,6.4801,183200.0
2012-07-19 14:30:00,7.35,7.38,7.34,7.37,240800.0,6.4801,6.5066,6.4713,6.4977,240800.0
2012-07-19 14:40:00,7.38,7.38,7.37,7.38,138400.0,6.5066,6.5066,6.4977,6.5066,138400.0
2012-07-19 14:50:00,7.38,7.39,7.38,7.39,160000.0,6.5066,6.5154,6.5066,6.5154,160000.0
2012-07-19 15:00:00,7.39,7.39,7.36,7.36,338400.0,6.5154,6.5154,6.4889,6.4889,338400.0
2012-07-19 15:10:00,7.36,7.37,7.35,7.36,280800.0,6.4889,6.4977,6.4801,6.4889,280800.0
2012-07-19 15:20:00,7.37,7.37,7.35,7.36,402400.0,6.4977,6.4977,6.4801,6.4889,402400.0
2012-07-19 15:30:00,7.36,7.37,7.36,7.36,426400.0,6.4889,6.4977,6.4889,6.4889,426400.0
2012-07-19 15:40:00,7.36,7.38,7.36,7.38,451200.0,6.4889,6.5066,6.4889,6.5066,451200.0
2012-07-19 15:50:00,7.38,7.38,7.37,7.38,796800.0,6.5066,6.5066,6.4977,6.5066,796800.0
2012-07-20 09:30:00,7.31,7.36,7.3,7.33,1244800.0,6.4448,6.4889,6.436,6.4625,1244800.0
2012-07-20 09:40:00,7.33,7.34,7.31,7.32,421600.0,6.4625,6.4713,6.4448,6.4537,421600.0
2012-07-20 09:50:00,7.32,7.33,7.31,7.32,476800.0,6.4537,6.4625,6.4448,6.4537,476800.0
2012-07-20 10:00:00,7.32,7.33,7.32,7.33,466400.0,6.4537,6.4625,6.4537,6.4625,466400.0
2012-07-20 10:10:00,7.33,7.34,7.33,7.34,268800.0,6.4625,6.4713,6.4625,6.4713,268800.0
2012-07-20 10:20:00,7.34,7.34,7.33,7.34,252800.0,6.4713,6.4713,6.4625,6.4713,252800.0
2012-07-20 10:30:00,7.34,7.34,7.31,7.32,186400.0,6.4713,6.4713,6.4448,6.4537,186400.0
2012-07-20 10:40:00,7.32,7.33,7.32,7.32,117600.0,6.4537,6.4625,6.4537,6.4537,117600.0
2012-07-20 10:50:00,7.32,7.34,7.32,7.33,184000.0,6.4537,6.4713,6.4537,6.4625,184000.0
2012-07-20 11:00:00,7.33,7.34,7.32,7.32,282400.0,6.4625,6.4713,6.4537,6.4537,282400.0
2012-07-20 11:10:00,7.32,7.34,7.32,7.32,276800.0,6.4537,6.4713,6.4537,6.4537,276800.0
2012-07-20 11:20:00,7.32,7.33,7.32,7.33,124000.0,6.4537,6.4625,6.4537,6.4625,124000.0
2012-07-20 11:30:00,7.32,7.33,7.31,7.32,922400.0,6.4537,6.4625,6.4448,6.4537,922400.0
2012-07-20 11:40:00,7.32,7.32,7.3,7.32,146400.0,6.4537,6.4537,6.436,6.4537,146400.0
2012-07-20 11:50:00,7.32,7.32,7.3,7.3,80000.0,6.4537,6.4537,6.436,6.436,80000.0
2012-07-20 12:00:00,7.3,7.31,7.29,7.3,135200.0,6.436,6.4448,6.4272,6.436,135200.0
2012-07-20 12:10:00,7.3,7.3,7.29,7.29,140000.0,6.436,6.436,6.4272,6.4272,140000.0
2012-07-20 12:20:00,7.29,7.3,7.28,7.29,128000.0,6.4272,6.436,6.4184,6.4272,128000.0
2012-07-20 12:30:00,7.28,7.28,7.27,7.27,159200.0,6.4184,6.4184,6.4096,6.4096,159200.0
2012-07-20 12:40:00,7.28,7.28,7.27,7.27,173600.0,6.4184,6.4184,6.4096,6.4096,173600.0
2012-07-20 12:50:00,7.27,7.28,7.27,7.27,202400.0,6.4096,6.4184,6.4096,6.4096,202400.0
2012-07-20 13:00:00,7.27,7.28,7.26,7.26,252000.0,6.4096,6.4184,6.4008,6.4008,252000.0
2012-07-20 13:10:00,7.26,7.26,7.25,7.25,168000.0,6.4008,6.4008,6.3919,6.3919,168000.0
2012-07-20 13:20:00,7.25,7.26,7.24,7.26,146400.0,6.3919,6.4008,6.3831,6.4008,146400.0
2012-07-20 13:30:00,7.26,7.27,7.26,7.26,132800.0,6.4008,6.4096,6.4008,6.4008,132800.0
2012-07-20 13:40:00,7.26,7.26,7.25,7.25,215200.0,6.4008,6.4008,6.3919,6.3919,215200.0
2012-07-20 13:50:00,7.25,7.27,7.25,7.27,200800.0,6.3919,6.4096,6.3919,6.4096,200800.0
2012-07-20 14:00:00,7.27,7.27,7.26,7.27,104800.0,6.4096,6.4096,6.4008,6.4096,104800.0
2012-07-20 14:10:00,7.27,7.28,7.27,7.28,91200.0,6.4096,6.4184,6.4096,6.4184,91200.0
2012-07-20 14:20:00,7.29,7.29,7.27,7.28,141600.0,6.4272,6.4272,6.4096,6.4184,141600.0
2012-07-20 14:30:00,7.28,7.28,7.26,7.27,214400.0,6.4184,6.4184,6.4008,6.4096,214400.0
2012-07-20 14:40:00,7.27,7.29,7.27,7.29,311200.0,6.4096,6.4272,6.4096,6.4272,311200.0
2012-07-20 14:50:00,7.29,7.29,7.28,7.29,138400.0,6.4272,6.4272,6.4184,6.4272,138400.0
2012-07-20 15:00:00,7.28,7.31,7.28,7.31,270400.0,6.4184,6.4448,6.4184,6.4448,270400.0
2012-07-20 15:10:00,7.31,7.31,7.28,7.29,384800.0,6.4448,6.4448,6.4184,6.4272,384800.0
2012-07-20 15:20:00,7.28,7.28,7.27,7.28,295200.0,6.4184,6.4184,6.4096,6.4184,295200.0
2012-07-20 15:30:00,7.28,7.29,7.28,7.29,352000.0,6.4184,6.4272,6.4184,6.4272,352000.0
2012-07-20 15:40:00,7.29,7.29,7.28,7.28,476000.0,6.4272,6.4272,6.4184,6.4184,476000.0
2012-07-20 15:50:00,7.28,7.28,7.27,7.27,480800.0,6.4184,6.4184,6.4096,6.4096,480800.0
2012-07-23 09:30:00,7.14,7.14,7.0,7.01,603200.0,6.295,6.295,6.1715,6.1804,603200.0
2012-07-23 09:40:00,7.01,7.06,7.01,7.06,176000.0,6.1804,6.2244,6.1804,6.2244,176000.0
2012-07-23 09:50:00,7.05,7.11,7.04,7.1,168000.0,6.2156,6.2685,6.2068,6.2597,168000.0
2012-07-23 10:00:00,7.1,7.13,7.09,7.11,267200.0,6.2597,6.2861,6.2509,6.2685,267200.0
2012-07-23 10:10:00,7.11,7.12,7.11,7.12,165600.0,6.2685,6.2773,6.2685,6.2773,165600.0
2012-07-23 10:20:00,7.12,7.14,7.11,7.13,165600.0,6.2773,6.295,6.2685,6.2861,165600.0
2012-07-23 10:30:00,7.13,7.15,7.11,7.15,147200.0,6.2861,6.3038,6.2685,6.3038,147200.0
2012-07-23 10:40:00,7.14,7.16,7.14,7.15,144800.0,6.295,6.3126,6.295,6.3038,144800.0
2012-07-23 10:50:00,7.15,7.16,7.14,7.15,108000.0,6.3038,6.3126,6.295,6.3038,108000.0
2012-07-23 11:00:00,7.15,7.17,7.15,7.16,116000.0,6.3038,6.3214,6.3038,6.3126,116000.0
2012-07-23 11:10:00,7.16,7.18,7.16,7.18,124800.0,6.3126,6.3302,6.3126,6.3302,124800.0
2012-07-23 11:20:00,7.17,7.21,7.17,7.21,227200.0,6.3214,6.3567,6.3214,6.3567,227200.0
2012-07-23 11:30:00,7.21,7.22,7.18,7.19,197600.0,6.3567,6.3655,6.3302,6.339,197600.0
2012-07-23 11:40:00,7.19,7.21,7.19,7.2,156000.0,6.339,6.3567,6.339,6.3479,156000.0
2012-07-23 11:50:00,7.2,7.22,7.2,7.21,119200.0,6.3479,6.3655,6.3479,6.3567,119200.0
2012-07-23 12:00:00,7.21,7.22,7.2,7.21,114400.0,6.3567,6.3655,6.3479,6.3567,114400.0
2012-07-23 12:10:00,7.21,7.21,7.2,7.2,106400.0,6.3567,6.3567,6.3479,6.3479,106400.0
2012-07-23 12:20:00,7.2,7.22,7.2,7.21,240800.0,6.3479,6.3655,6.3479,6.3567,240800.0
2012-07-23 12:30:00,7.21,7.23,7.2,7.22,96800.0,6.3567,6.3743,6.3479,6.3655,96800.0
2012-07-23 12:40:00,7.22,7.24,7.21,7.24,100000.0,6.3655,6.3831,6.3567,6.3831,100000.0
2012-07-23 12:50:00,7.24,7.25,7.24,7.24,114400.0,6.3831,6.3919,6.3831,6.3831,114400.0
2012-07-23 13:00:00,7.24,7.24,7.23,7.24,93600.0,6.3831,6.3831,6.3743,6.3831,93600.0
2012-07-23 13:10:00,7.24,7.25,7.24,7.25,165600.0,6.3831,6.3919,6.3831,6.3919,165600.0
2012-07-23 13:20:00,7.25,7.25,7.24,7.24,102400.0,6.3919,6.3919,6.3831,6.3831,102400.0
2012-07-23 13:30:00,7.24,7.25,7.24,7.25,202400.0,6.3831,6.3919,6.3831,6.3919,202400.0
2012-07-23 13:40:00,7.25,7.25,7.24,7.25,117600.0,6.3919,6.3919,6.3831,6.3919,117600.0
2012-07-23 13:50:00,7.25,7.26,7.25,7.26,234400.0,6.3919,6.4008,6.3919,6.4008,234400.0
2012-07-23 14:00:00,7.26,7.27,7.25,7.25,191200.0,6.4008,6.4096,6.3919,6.3919,191200.0
2012-07-23 14:10:00,7.25,7.26,7.25,7.25,2987200.0,6.3919,6.4008,6.3919,6.3919,2987200.0
2012-07-23 14:20:00,7.25,7.25,7.24,7.25,320000.0,6.3919,6.3919,6.3831,6.3919,320000.0
2012-07-23 14:30:00,7.25,7.25,7.24,7.25,216800.0,6.3919,6.3919,6.3831,6.3919,216800.0
2012-07-23 14:40:00,7.25,7.25,7.25,7.25,160800.0,6.3919,6.3919,6.3919,6.3919,160800.0
2012-07-23 14:50:00,7.25,7.25,7.25,7.25,172800.0,6.3919,6.3919,6.3919,6.3919,172800.0
2012-07-23 15:00:00,7.25,7.26,7.25,7.25,252800.0,6.3919,6.4008,6.3919,6.3919,252800.0
2012-07-23 15:10:00,7.25,7.25,7.25,7.25,312800.0,6.3919,6.3919,6.3919,6.3919,312800.0
2012-07-23 15:20:00,7.25,7.27,7.25,7.27,328000.0,6.3919,6.4096,6.3919,6.4096,328000.0
2012-07-23 15:30:00,7.28,7.28,7.26,7.28,292000.0,6.4184,6.4184,6.4008,6.4184,292000.0
2012-07-23 15:40:00,7.28,7.29,7.27,7.29,564800.0,6.4184,6.4272,6.4096,6.4272,564800.0
2012-07-23 15:50:00,7.29,7.29,7.26,7.26,652000.0,6.4272,6.4272,6.4008,6.4008,652000.0
2012-07-24 09:30:00,7.26,7.26,7.21,7.21,166400.0,6.4008,6.4008,6.3567,6.3567,166400.0
2012-07-24 09:40:00,7.21,7.22,7.19,7.19,120000.0,6.3567,6.3655,6.339,6.339,120000.0
2012-07-24 09:50:00,7.19,7.21,7.19,7.2,96800.0,6.339,6.3567,6.339,6.3479,96800.0
2012-07-24 10:00:00,7.19,7.2,7.16,7.18,89600.0,6.339,6.3479,6.3126,6.3302,89600.0
2012-07-24 10:10:00,7.18,7.19,7.16,7.16,106400.0,6.3302,6.339,6.3126,6.3126,106400.0
2012-07-24 10:20:00,7.16,7.17,7.15,7.16,65600.0,6.3126,6.3214,6.3038,6.3126,65600.0
2012-07-24 10:30:00,7.16,7.19,7.15,7.19,158400.0,6.3126,6.339,6.3038,6.339,158400.0
2012-07-24 10:40:00,7.19,7.19,7.18,7.18,124800.0,6.339,6.339,6.3302,6.3302,124800.0
2012-07-24 10:50:00,7.18,7.2,7.18,7.19,110400.0,6.3302,6.3479,6.3302,6.339,110400.0
2012-07-24 11:00:00,7.19,7.2,7.18,7.19,103200.0,6.339,6.3479,6.3302,6.339,103200.0
2012-07-24 11:10:00,7.19,7.21,7.18,7.21,91200.0,6.339,6.3567,6.3302,6.3567,91200.0
2012-07-24 11:20:00,7.21,7.22,7.2,7.2,63200.0,6.3567,6.3655,6.3479,6.3479,63200.0
2012-07-24 11:30:00,7.2,7.21,7.17,7.18,152000.0,6.3479,6.3567,6.3214,6.3302,152000.0
2012-07-24 11:40:00,7.18,7.2,7.18,7.2,124000.0,6.3302,6.3479,6.3302,6.3479,124000.0
2012-07-24 11:50:00,7.19,7.19,7.18,7.19,95200.0,6.339,6.339,6.3302,6.339,95200.0
2012-07-24 12:00:00,7.19,7.19,7.16,7.18,220800.0,6.339,6.339,6.3126,6.3302,220800.0
2012-07-24 12:10:00,7.18,7.19,7.18,7.19,72800.0,6.3302,6.339,6.3302,6.339,72800.0
2012-07-24 12:20:00,7.18,7.19,7.16,7.17,232000.0,6.3302,6.339,6.3126,6.3214,232000.0
2012-07-24 12:30:00,7.17,7.19,7.17,7.19,76000.0,6.3214,6.339,6.3214,6.339,76000.0
2012-07-24 12:40:00,7.19,7.2,7.19,7.2,53600.0,6.339,6.3479,6.339,6.3479,53600.0
2012-07-24 12:50:00,7.2,7.21,7.19,7.21,69600.0,6.3479,6.3567,6.339,6.3567,69600.0
2012-07-24 13:00:00,7.21,7.21,7.18,7.19,31200.0,6.3567,6.3567,6.3302,6.339,31200.0
2012-07-24 13:10:00,7.18,7.2,7.18,7.19,72800.0,6.3302,6.3479,6.3302,6.339,72800.0
2012-07-24 13:20:00,7.18,7.19,7.18,7.19,112000.0,6.3302,6.339,6.3302,6.339,112000.0
2012-07-24 13:30:00,7.19,7.19,7.17,7.17,161600.0,6.339,6.339,6.3214,6.3214,161600.0
2012-07-24 13:40:00,7.18,7.19,7.18,7.18,140000.0,6.3302,6.339,6.3302,6.3302,140000.0
2012-07-24 13:50:00,7.18,7.2,7.18,7.2,80800.0,6.3302,6.3479,6.3302,6.3479,80800.0
2012-07-24 14:00:00,7.19,7.19,7.17,7.17,135200.0,6.339,6.339,6.3214,6.3214,135200.0
2012-07-24 14:10:00,7.17,7.19,7.17,7.19,257600.0,6.3214,6.339,6.3214,6.339,257600.0
2012-07-24 14:20:00,7.19,7.19,7.17,7.17,194400.0,6.339,6.339,6.3214,6.3214,194400.0
2012-07-24 14:30:00,7.17,7.17,7.16,7.17,166400.0,6.3214,6.3214,6.3126,6.3214,166400.0
2012-07-24 14:40:00,7.17,7.17,7.17,7.17,147200.0,6.3214,6.3214,6.3214,6.3214,147200.0
2012-07-24 14:50:00,7.17,7.17,7.16,7.17,212000.0,6.3214,6.3214,6.3126,6.3214,212000.0
2012-07-24 15:00:00,7.17,7.17,7.15,7.15,219200.0,6.3214,6.3214,6.3038,6.3038,219200.0
2012-07-24 15:10:00,7.16,7.16,7.15,7.16,253600.0,6.3126,6.3126,6.3038,6.3126,253600.0
2012-07-24 15:20:00,7.16,7.2,7.16,7.19,244000.0,6.3126,6.3479,6.3126,6.339,244000.0
2012-07-24 15:30:00,7.19,7.2,7.18,7.2,246400.0,6.339,6.3479,6.3302,6.3479,246400.0
2012-07-24 15:40:00,7.2,7.21,7.18,7.19,312800.0,6.3479,6.3567,6.3302,6.339,312800.0
2012-07-24 15:50:00,7.19,7.22,7.18,7.21,676800.0,6.339,6.3655,6.3302,6.3567,676800.0
2012-07-25 09:30:00,7.25,7.34,7.24,7.34,269600.0,6.3919,6.4713,6.3831,6.4713,269600.0
2012-07-25 09:40:00,7.34,7.34,7.3,7.31,112800.0,6.4713,6.4713,6.436,6.4448,112800.0
2012-07-25 09:50:00,7.3,7.31,7.28,7.31,92000.0,6.436,6.4448,6.4184,6.4448,92000.0
2012-07-25 10:00:00,7.3,7.31,7.25,7.26,178400.0,6.436,6.4448,6.3919,6.4008,178400.0
2012-07-25 10:10:00,7.26,7.29,7.25,7.29,70400.0,6.4008,6.4272,6.3919,6.4272,70400.0
2012-07-25 10:20:00,7.28,7.29,7.25,7.27,367200.0,6.4184,6.4272,6.3919,6.4096,367200.0
2012-07-25 10:30:00,7.27,7.28,7.26,7.28,256800.0,6.4096,6.4184,6.4008,6.4184,256800.0
2012-07-25 10:40:00,7.28,7.3,7.28,7.29,127200.0,6.4184,6.436,6.4184,6.4272,127200.0
2012-07-25 10:50:00,7.29,7.29,7.26,7.27,288800.0,6.4272,6.4272,6.4008,6.4096,288800.0
2012-07-25 11:00:00,7.27,7.28,7.26,7.27,142400.0,6.4096,6.4184,6.4008,6.4096,142400.0
2012-07-25 11:10:00,7.27,7.3,7.27,7.3,76800.0,6.4096,6.436,6.4096,6.436,76800.0
2012-07-25 11:20:00,7.3,7.3,7.28,7.29,153600.0,6.436,6.436,6.4184,6.4272,153600.0
2012-07-25 11:30:00,7.29,7.3,7.28,7.29,514400.0,6.4272,6.436,6.4184,6.4272,514400.0
2012-07-25 11:40:00,7.29,7.3,7.29,7.3,103200.0,6.4272,6.436,6.4272,6.436,103200.0
2012-07-25 11:50:00,7.29,7.31,7.29,7.31,71200.0,6.4272,6.4448,6.4272,6.4448,71200.0
2012-07-25 12:00:00,7.31,7.31,7.29,7.29,144000.0,6.4448,6.4448,6.4272,6.4272,144000.0
2012-07-25 12:10:00,7.29,7.29,7.27,7.27,74400.0,6.4272,6.4272,6.4096,6.4096,74400.0
2012-07-25 12:20:00,7.28,7.29,7.27,7.28,43200.0,6.4184,6.4272,6.4096,6.4184,43200.0
2012-07-25 12:30:00,7.28,7.31,7.28,7.3,176000.0,6.4184,6.4448,6.4184,6.436,176000.0
2012-07-25 12:40:00,7.3,7.32,7.3,7.32,132000.0,6.436,6.4537,6.436,6.4537,132000.0
2012-07-25 12:50:00,7.32,7.32,7.31,7.32,53600.0,6.4537,6.4537,6.4448,6.4537,53600.0
2012-07-25 13:00:00,7.32,7.33,7.32,7.33,164000.0,6.4537,6.4625,6.4537,6.4625,164000.0
2012-07-25 13:10:00,7.33,7.35,7.33,7.35,115200.0,6.4625,6.4801,6.4625,6.4801,115200.0
2012-07-25 13:20:00,7.35,7.35,7.33,7.34,439200.0,6.4801,6.4801,6.4625,6.4713,439200.0
2012-07-25 13:30:00,7.34,7.37,7.33,7.37,178400.0,6.4713,6.4977,6.4625,6.4977,178400.0
2012-07-25 13:40:00,7.36,7.37,7.35,7.35,171200.0,6.4889,6.4977,6.4801,6.4801,171200.0
2012-07-25 13:50:00,7.35,7.36,7.35,7.36,152800.0,6.4801,6.4889,6.4801,6.4889,152800.0
2012-07-25 14:00:00,7.36,7.36,7.34,7.35,76000.0,6.4889,6.4889,6.4713,6.4801,76000.0
2012-07-25 14:10:00,7.35,7.38,7.35,7.36,210400.0,6.4801,6.5066,6.4801,6.4889,210400.0
2012-07-25 14:20:00,7.35,7.38,7.35,7.38,185600.0,6.4801,6.5066,6.4801,6.5066,185600.0
2012-07-25 14:30:00,7.38,7.39,7.37,7.39,194400.0,6.5066,6.5154,6.4977,6.5154,194400.0
2012-07-25 14:40:00,7.39,7.4,7.39,7.39,145600.0,6.5154,6.5242,6.5154,6.5154,145600.0
2012-07-25 14:50:00,7.39,7.4,7.39,7.39,96000.0,6.5154,6.5242,6.5154,6.5154,96000.0
2012-07-25 15:00:00,7.39,7.39,7.36,7.37,197600.0,6.5154,6.5154,6.4889,6.4977,197600.0
2012-07-25 15:10:00,7.37,7.37,7.34,7.34,364000.0,6.4977,6.4977,6.4713,6.4713,364000.0
2012-07-25 15:20:00,7.34,7.35,7.33,7.35,305600.0,6.4713,6.4801,6.4625,6.4801,305600.0
2012-07-25 15:30:00,7.34,7.34,7.31,7.32,296000.0,6.4713,6.4713,6.4448,6.4537,296000.0
2012-07-25 15:40:00,7.32,7.35,7.32,7.34,476000.0,6.4537,6.4801,6.4537,6.4713,476000.0
2012-07-25 15:50:00,7.34,7.34,7.32,7.33,788800.0,6.4713,6.4713,6.4537,6.4625,788800.0
2012-07-26 09:30:00,7.44,7.5,7.44,7.5,492800.0,6.5595,6.6124,6.5595,6.6124,492800.0
2012-07-26 09:40:00,7.49,7.5,7.48,7.49,276800.0,6.6035,6.6124,6.5947,6.6035,276800.0
2012-07-26 09:50:00,7.49,7.5,7.49,7.49,161600.0,6.6035,6.6124,6.6035,6.6035,161600.0
2012-07-26 10:00:00,7.49,7.51,7.47,7.51,548000.0,6.6035,6.6212,6.5859,6.6212,548000.0
2012-07-26 10:10:00,7.51,7.52,7.47,7.47,238400.0,6.6212,6.63,6.5859,6.5859,238400.0
2012-07-26 10:20:00,7.47,7.48,7.47,7.47,40000.0,6.5859,6.5947,6.5859,6.5859,40000.0
2012-07-26 10:30:00,7.47,7.48,7.43,7.44,118400.0,6.5859,6.5947,6.5506,6.5595,118400.0
2012-07-26 10:40:00,7.44,7.44,7.42,7.42,111200.0,6.5595,6.5595,6.5418,6.5418,111200.0
2012-07-26 10:50:00,7.43,7.45,7.42,7.45,78400.0,6.5506,6.5683,6.5418,6.5683,78400.0
2012-07-26 11:00:00,7.44,7.46,7.43,7.44,89600.0,6.5595,6.5771,6.5506,6.5595,89600.0
2012-07-26 11:10:00,7.44,7.45,7.44,7.45,48000.0,6.5595,6.5683,6.5595,6.5683,48000.0
2012-07-26 11:20:00,7.45,7.45,7.42,7.43,80800.0,6.5683,6.5683,6.5418,6.5506,80800.0
2012-07-26 11:30:00,7.43,7.44,7.43,7.43,42400.0,6.5506,6.5595,6.5506,6.5506,42400.0
2012-07-26 11:40:00,7.42,7.42,7.4,7.41,34400.0,6.5418,6.5418,6.5242,6.533,34400.0
2012-07-26 11:50:00,7.4,7.41,7.4,7.41,72000.0,6.5242,6.533,6.5242,6.533,72000.0
2012-07-26 12:00:00,7.41,7.41,7.39,7.4,50400.0,6.533,6.533,6.5154,6.5242,50400.0
2012-07-26 12:10:00,7.4,7.41,7.4,7.4,48800.0,6.5242,6.533,6.5242,6.5242,48800.0
2012-07-26 12:20:00,7.4,7.41,7.4,7.41,33600.0,6.5242,6.533,6.5242,6.533,33600.0
2012-07-26 12:30:00,7.41,7.41,7.39,7.39,28000.0,6.533,6.533,6.5154,6.5154,28000.0
2012-07-26 12:40:00,7.4,7.4,7.39,7.4,36800.0,6.5242,6.5242,6.5154,6.5242,36800.0
2012-07-26 12:50:00,7.4,7.42,7.39,7.41,54400.0,6.5242,6.5418,6.5154,6.533,54400.0
2012-07-26 13:00:00,7.41,7.43,7.41,7.42,20800.0,6.533,6.5506,6.533,6.5418,20800.0
2012-07-26 13:10:00,7.42,7.42,7.4,7.4,104000.0,6.5418,6.5418,6.5242,6.5242,104000.0
2012-07-26 13:20:00,7.4,7.43,7.4,7.43,86400.0,6.5242,6.5506,6.5242,6.5506,86400.0
2012-07-26 13:30:00,7.43,7.44,7.41,7.43,40800.0,6.5506,6.5595,6.533,6.5506,40800.0
2012-07-26 13:40:00,7.43,7.43,7.41,7.42,64000.0,6.5506,6.5506,6.533,6.5418,64000.0
2012-07-26 13:50:00,7.42,7.43,7.41,7.42,69600.0,6.5418,6.5506,6.533,6.5418,69600.0
2012-07-26 14:00:00,7.43,7.44,7.42,7.44,72800.0,6.5506,6.5595,6.5418,6.5595,72800.0
2012-07-26 14:10:00,7.44,7.45,7.43,7.43,134400.0,6.5595,6.5683,6.5506,6.5506,134400.0
2012-07-26 14:20:00,7.43,7.44,7.42,7.44,38400.0,6.5506,6.5595,6.5418,6.5595,38400.0
2012-07-26 14:30:00,7.44,7.44,7.43,7.44,88000.0,6.5595,6.5595,6.5506,6.5595,88000.0
2012-07-26 14:40:00,7.44,7.46,7.44,7.46,77600.0,6.5595,6.5771,6.5595,6.5771,77600.0
2012-07-26 14:50:00,7.46,7.48,7.46,7.47,126400.0,6.5771,6.5947,6.5771,6.5859,126400.0
2012-07-26 15:00:00,7.46,7.47,7.45,7.45,190400.0,6.5771,6.5859,6.5683,6.5683,190400.0
2012-07-26 15:10:00,7.46,7.46,7.46,7.46,85600.0,6.5771,6.5771,6.5771,6.5771,85600.0
2012-07-26 15:20:00,7.45,7.48,7.45,7.47,142400.0,6.5683,6.5947,6.5683,6.5859,142400.0
2012-07-26 15:30:00,7.47,7.48,7.46,7.47,253600.0,6.5859,6.5947,6.5771,6.5859,253600.0
2012-07-26 15:40:00,7.47,7.5,7.47,7.49,492800.0,6.5859,6.6124,6.5859,6.6035,492800.0
2012-07-26 15:50:00,7.49,7.5,7.48,7.49,811200.0,6.6035,6.6124,6.5947,6.6035,811200.0
2012-07-27 09:30:00,7.52,7.53,7.49,7.5,368800.0,6.63,6.6388,6.6035,6.6124,368800.0
2012-07-27 09:40:00,7.49,7.5,7.48,7.49,82400.0,6.6035,6.6124,6.5947,6.6035,82400.0
2012-07-27 09:50:00,7.5,7.52,7.5,7.52,205600.0,6.6124,6.63,6.6124,6.63,205600.0
2012-07-27 10:00:00,7.52,7.53,7.5,7.5,259200.0,6.63,6.6388,6.6124,6.6124,259200.0
2012-07-27 10:10:00,7.5,7.52,7.49,7.52,102400.0,6.6124,6.63,6.6035,6.63,102400.0
2012-07-27 10:20:00,7.52,7.52,7.51,7.52,74400.0,6.63,6.63,6.6212,6.63,74400.0
2012-07-27 10:30:00,7.52,7.52,7.5,7.51,173600.0,6.63,6.63,6.6124,6.6212,173600.0
2012-07-27 10:40:00,7.51,7.56,7.51,7.55,140000.0,6.6212,6.6653,6.6212,6.6564,140000.0
2012-07-27 10:50:00,7.55,7.55,7.53,7.55,151200.0,6.6564,6.6564,6.6388,6.6564,151200.0
2012-07-27 11:00:00,7.55,7.56,7.53,7.53,136000.0,6.6564,6.6653,6.6388,6.6388,136000.0
2012-07-27 11:10:00,7.53,7.54,7.51,7.53,208000.0,6.6388,6.6476,6.6212,6.6388,208000.0
2012-07-27 11:20:00,7.54,7.54,7.53,7.53,128000.0,6.6476,6.6476,6.6388,6.6388,128000.0
2012-07-27 11:30:00,7.53,7.53,7.51,7.51,138400.0,6.6388,6.6388,6.6212,6.6212,138400.0
2012-07-27 11:40:00,7.51,7.51,7.5,7.51,140000.0,6.6212,6.6212,6.6124,6.6212,140000.0
2012-07-27 11:50:00,7.51,7.52,7.51,7.52,66400.0,6.6212,6.63,6.6212,6.63,66400.0
2012-07-27 12:00:00,7.52,7.53,7.51,7.52,118400.0,6.63,6.6388,6.6212,6.63,118400.0
2012-07-27 12:10:00,7.52,7.52,7.5,7.51,192000.0,6.63,6.63,6.6124,6.6212,192000.0
2012-07-27 12:20:00,7.5,7.52,7.5,7.5,184000.0,6.6124,6.63,6.6124,6.6124,184000.0
2012-07-27 12:30:00,7.51,7.51,7.5,7.5,189600.0,6.6212,6.6212,6.6124,6.6124,189600.0
2012-07-27 12:40:00,7.5,7.5,7.49,7.49,42400.0,6.6124,6.6124,6.6035,6.6035,42400.0
2012-07-27 12:50:00,7.5,7.5,7.5,7.5,48000.0,6.6124,6.6124,6.6124,6.6124,48000.0
2012-07-27 13:00:00,7.5,7.5,7.49,7.49,88800.0,6.6124,6.6124,6.6035,6.6035,88800.0
2012-07-27 13:10:00,7.49,7.5,7.49,7.49,85600.0,6.6035,6.6124,6.6035,6.6035,85600.0
2012-07-27 13:20:00,7.49,7.53,7.48,7.51,371200.0,6.6035,6.6388,6.5947,6.6212,371200.0
2012-07-27 13:30:00,7.52,7.53,7.5,7.51,873600.0,6.63,6.6388,6.6124,6.6212,873600.0
2012-07-27 13:40:00,7.52,7.52,7.48,7.48,136800.0,6.63,6.63,6.5947,6.5947,136800.0
2012-07-27 13:50:00,7.48,7.51,7.48,7.5,104800.0,6.5947,6.6212,6.5947,6.6124,104800.0
2012-07-27 14:00:00,7.5,7.51,7.5,7.5,177600.0,6.6124,6.6212,6.6124,6.6124,177600.0
2012-07-27 14:10:00,7.5,7.5,7.48,7.48,148800.0,6.6124,6.6124,6.5947,6.5947,148800.0
2012-07-27 14:20:00,7.48,7.48,7.47,7.48,98400.0,6.5947,6.5947,6.5859,6.5947,98400.0
2012-07-27 14:30:00,7.48,7.49,7.48,7.48,124800.0,6.5947,6.6035,6.5947,6.5947,124800.0
2012-07-27 14:40:00,7.48,7.49,7.47,7.47,228000.0,6.5947,6.6035,6.5859,6.5859,228000.0
2012-07-27 14:50:00,7.47,7.49,7.47,7.48,270400.0,6.5859,6.6035,6.5859,6.5947,270400.0
2012-07-27 15:00:00,7.48,7.5,7.48,7.49,322400.0,6.5947,6.6124,6.5947,6.6035,322400.0
2012-07-27 15:10:00,7.49,7.5,7.49,7.5,232800.0,6.6035,6.6124,6.6035,6.6124,232800.0
2012-07-27 15:20:00,7.5,7.5,7.49,7.5,435200.0,6.6124,6.6124,6.6035,6.6124,435200.0
2012-07-27 15:30:00,7.5,7.52,7.5,7.5,317600.0,6.6124,6.63,6.6124,6.6124,317600.0
2012-07-27 15:40:00,7.5,7.51,7.49,7.49,565600.0,6.6124,6.6212,6.6035,6.6035,565600.0
2012-07-27 15:50:00,7.49,7.51,7.48,7.5,1608000.0,6.6035,6.6212,6.5947,6.6124,1608000.0
2012-07-30 09:30:00,7.48,7.52,7.48,7.51,80800.0,6.5947,6.63,6.5947,6.6212,80800.0
2012-07-30 09:40:00,7.51,7.52,7.49,7.5,101600.0,6.6212,6.63,6.6035,6.6124,101600.0
2012-07-30 09:50:00,7.5,7.51,7.47,7.51,80000.0,6.6124,6.6212,6.5859,6.6212,80000.0
2012-07-30 10:00:00,7.51,7.53,7.51,7.51,77600.0,6.6212,6.6388,6.6212,6.6212,77600.0
2012-07-30 10:10:00,7.52,7.53,7.51,7.52,71200.0,6.63,6.6388,6.6212,6.63,71200.0
2012-07-30 10:20:00,7.52,7.55,7.52,7.53,80000.0,6.63,6.6564,6.63,6.6388,80000.0
2012-07-30 10:30:00,7.53,7.53,7.51,7.52,38400.0,6.6388,6.6388,6.6212,6.63,38400.0
2012-07-30 10:40:00,7.52,7.52,7.5,7.51,62400.0,6.63,6.63,6.6124,6.6212,62400.0
2012-07-30 10:50:00,7.51,7.52,7.49,7.49,100800.0,6.6212,6.63,6.6035,6.6035,100800.0
2012-07-30 11:00:00,7.49,7.51,7.49,7.51,54400.0,6.6035,6.6212,6.6035,6.6212,54400.0
2012-07-30 11:10:00,7.51,7.51,7.46,7.46,96800.0,6.6212,6.6212,6.5771,6.5771,96800.0
2012-07-30 11:20:00,7.46,7.46,7.43,7.45,320800.0,6.5771,6.5771,6.5506,6.5683,320800.0
2012-07-30 11:30:00,7.45,7.45,7.44,7.44,50400.0,6.5683,6.5683,6.5595,6.5595,50400.0
2012-07-30 11:40:00,7.44,7.44,7.42,7.43,120800.0,6.5595,6.5595,6.5418,6.5506,120800.0
2012-07-30 11:50:00,7.43,7.44,7.43,7.44,53600.0,6.5506,6.5595,6.5506,6.5595,53600.0
2012-07-30 12:00:00,7.44,7.44,7.42,7.43,65600.0,6.5595,6.5595,6.5418,6.5506,65600.0
2012-07-30 12:10:00,7.43,7.43,7.42,7.42,65600.0,6.5506,6.5506,6.5418,6.5418,65600.0
2012-07-30 12:20:00,7.42,7.45,7.42,7.43,87200.0,6.5418,6.5683,6.5418,6.5506,87200.0
2012-07-30 12:30:00,7.43,7.43,7.42,7.42,72800.0,6.5506,6.5506,6.5418,6.5418,72800.0
2012-07-30 12:40:00,7.43,7.44,7.43,7.43,72800.0,6.5506,6.5595,6.5506,6.5506,72800.0
2012-07-30 12:50:00,7.43,7.45,7.42,7.42,66400.0,6.5506,6.5683,6.5418,6.5418,66400.0
2012-07-30 13:00:00,7.42,7.43,7.42,7.43,45600.0,6.5418,6.5506,6.5418,6.5506,45600.0
2012-07-30 13:10:00,7.43,7.44,7.42,7.42,47200.0,6.5506,6.5595,6.5418,6.5418,47200.0
2012-07-30 13:20:00,7.42,7.44,7.42,7.44,54400.0,6.5418,6.5595,6.5418,6.5595,54400.0
2012-07-30 13:30:00,7.44,7.45,7.44,7.45,44800.0,6.5595,6.5683,6.5595,6.5683,44800.0
2012-07-30 13:40:00,7.45,7.45,7.43,7.43,67200.0,6.5683,6.5683,6.5506,6.5506,67200.0
2012-07-30 13:50:00,7.43,7.44,7.42,7.43,52000.0,6.5506,6.5595,6.5418,6.5506,52000.0
2012-07-30 14:00:00,7.43,7.43,7.42,7.43,88800.0,6.5506,6.5506,6.5418,6.5506,88800.0
2012-07-30 14:10:00,7.43,7.44,7.43,7.44,49600.0,6.5506,6.5595,6.5506,6.5595,49600.0
2012-07-30 14:20:00,7.44,7.45,7.44,7.45,56000.0,6.5595,6.5683,6.5595,6.5683,56000.0
2012-07-30 14:30:00,7.45,7.45,7.44,7.45,48000.0,6.5683,6.5683,6.5595,6.5683,48000.0
2012-07-30 14:40:00,7.46,7.47,7.45,7.46,63200.0,6.5771,6.5859,6.5683,6.5771,63200.0
2012-07-30 14:50:00,7.46,7.47,7.46,7.47,48800.0,6.5771,6.5859,6.5771,6.5859,48800.0
2012-07-30 15:00:00,7.47,7.47,7.44,7.44,67200.0,6.5859,6.5859,6.5595,6.5595,67200.0
2012-07-30 15:10:00,7.44,7.45,7.43,7.45,95200.0,6.5595,6.5683,6.5506,6.5683,95200.0
2012-07-30 15:20:00,7.45,7.46,7.45,7.46,86400.0,6.5683,6.5771,6.5683,6.5771,86400.0
2012-07-30 15:30:00,7.46,7.46,7.44,7.44,118400.0,6.5771,6.5771,6.5595,6.5595,118400.0
2012-07-30 15:40:00,7.45,7.46,7.45,7.46,115200.0,6.5683,6.5771,6.5683,6.5771,115200.0
2012-07-30 15:50:00,7.46,7.46,7.45,7.46,246400.0,6.5771,6.5771,6.5683,6.5771,246400.0
2012-07-31 09:30:00,7.45,7.49,7.42,7.48,102400.0,6.5683,6.6035,6.5418,6.5947,102400.0
2012-07-31 09:40:00,7.48,7.5,7.46,7.47,106400.0,6.5947,6.6124,6.5771,6.5859,106400.0
2012-07-31 09:50:00,7.47,7.47,7.43,7.45,112800.0,6.5859,6.5859,6.5506,6.5683,112800.0
2012-07-31 10:00:00,7.45,7.47,7.42,7.43,107200.0,6.5683,6.5859,6.5418,6.5506,107200.0
2012-07-31 10:10:00,7.42,7.44,7.41,7.43,112800.0,6.5418,6.5595,6.533,6.5506,112800.0
2012-07-31 10:20:00,7.43,7.46,7.43,7.45,61600.0,6.5506,6.5771,6.5506,6.5683,61600.0
2012-07-31 10:30:00,7.45,7.46,7.42,7.43,44000.0,6.5683,6.5771,6.5418,6.5506,44000.0
2012-07-31 10:40:00,7.42,7.45,7.42,7.45,79200.0,6.5418,6.5683,6.5418,6.5683,79200.0
2012-07-31 10:50:00,7.45,7.46,7.44,7.44,77600.0,6.5683,6.5771,6.5595,6.5595,77600.0
2012-07-31 11:00:00,7.44,7.45,7.42,7.43,143200.0,6.5595,6.5683,6.5418,6.5506,143200.0
2012-07-31 11:10:00,7.43,7.45,7.43,7.43,112800.0,6.5506,6.5683,6.5506,6.5506,112800.0
2012-07-31 11:20:00,7.43,7.44,7.42,7.43,92800.0,6.5506,6.5595,6.5418,6.5506,92800.0
2012-07-31 11:30:00,7.43,7.44,7.43,7.43,37600.0,6.5506,6.5595,6.5506,6.5506,37600.0
2012-07-31 11:40:00,7.43,7.44,7.43,7.43,48000.0,6.5506,6.5595,6.5506,6.5506,48000.0
2012-07-31 11:50:00,7.43,7.44,7.43,7.44,133600.0,6.5506,6.5595,6.5506,6.5595,133600.0
2012-07-31 12:00:00,7.44,7.44,7.41,7.42,68800.0,6.5595,6.5595,6.533,6.5418,68800.0
2012-07-31 12:10:00,7.42,7.42,7.4,7.42,44800.0,6.5418,6.5418,6.5242,6.5418,44800.0
2012-07-31 12:20:00,7.41,7.42,7.4,7.41,34400.0,6.533,6.5418,6.5242,6.533,34400.0
2012-07-31 12:30:00,7.41,7.41,7.4,7.4,80000.0,6.533,6.533,6.5242,6.5242,80000.0
2012-07-31 12:40:00,7.4,7.4,7.39,7.39,36800.0,6.5242,6.5242,6.5154,6.5154,36800.0
2012-07-31 12:50:00,7.39,7.39,7.38,7.38,44800.0,6.5154,6.5154,6.5066,6.5066,44800.0
2012-07-31 13:00:00,7.38,7.4,7.38,7.39,64800.0,6.5066,6.5242,6.5066,6.5154,64800.0
2012-07-31 13:10:00,7.4,7.4,7.39,7.39,55200.0,6.5242,6.5242,6.5154,6.5154,55200.0
2012-07-31 13:20:00,7.39,7.4,7.39,7.4,40000.0,6.5154,6.5242,6.5154,6.5242,40000.0
2012-07-31 13:30:00,7.4,7.41,7.39,7.39,44800.0,6.5242,6.533,6.5154,6.5154,44800.0
2012-07-31 13:40:00,7.39,7.39,7.38,7.38,64000.0,6.5154,6.5154,6.5066,6.5066,64000.0
2012-07-31 13:50:00,7.38,7.39,7.38,7.38,56000.0,6.5066,6.5154,6.5066,6.5066,56000.0
2012-07-31 14:00:00,7.38,7.38,7.37,7.37,136000.0,6.5066,6.5066,6.4977,6.4977,136000.0
2012-07-31 14:10:00,7.37,7.39,7.37,7.38,162400.0,6.4977,6.5154,6.4977,6.5066,162400.0
2012-07-31 14:20:00,7.38,7.39,7.37,7.39,148800.0,6.5066,6.5154,6.4977,6.5154,148800.0
2012-07-31 14:30:00,7.39,7.39,7.37,7.37,102400.0,6.5154,6.5154,6.4977,6.4977,102400.0
2012-07-31 14:40:00,7.37,7.4,7.37,7.39,130400.0,6.4977,6.5242,6.4977,6.5154,130400.0
2012-07-31 14:50:00,7.39,7.4,7.39,7.39,188800.0,6.5154,6.5242,6.5154,6.5154,188800.0
2012-07-31 15:00:00,7.39,7.39,7.38,7.39,242400.0,6.5154,6.5154,6.5066,6.5154,242400.0
2012-07-31 15:10:00,7.39,7.39,7.38,7.39,263200.0,6.5154,6.5154,6.5066,6.5154,263200.0
2012-07-31 15:20:00,7.39,7.39,7.37,7.37,361600.0,6.5154,6.5154,6.4977,6.4977,361600.0
2012-07-31 15:30:00,7.38,7.38,7.37,7.37,307200.0,6.5066,6.5066,6.4977,6.4977,307200.0
2012-07-31 15:40:00,7.37,7.38,7.36,7.37,302400.0,6.4977,6.5066,6.4889,6.4977,302400.0
2012-07-31 15:50:00,7.37,7.38,7.35,7.36,666400.0,6.4977,6.5066,6.4801,6.4889,666400.0
2012-08-01 09:30:00,7.41,7.41,7.31,7.33,399200.0,6.533,6.533,6.4448,6.4625,399200.0
2012-08-01 09:40:00,7.33,7.34,7.32,7.34,99200.0,6.4625,6.4713,6.4537,6.4713,99200.0
2012-08-01 09:50:00,7.34,7.36,7.33,7.33,63200.0,6.4713,6.4889,6.4625,6.4625,63200.0
2012-08-01 10:00:00,7.33,7.37,7.33,7.37,109600.0,6.4625,6.4977,6.4625,6.4977,109600.0
2012-08-01 10:10:00,7.37,7.38,7.35,7.35,148800.0,6.4977,6.5066,6.4801,6.4801,148800.0
2012-08-01 10:20:00,7.36,7.37,7.35,7.37,34400.0,6.4889,6.4977,6.4801,6.4977,34400.0
2012-08-01 10:30:00,7.37,7.38,7.36,7.38,75200.0,6.4977,6.5066,6.4889,6.5066,75200.0
2012-08-01 10:40:00,7.38,7.38,7.37,7.38,95200.0,6.5066,6.5066,6.4977,6.5066,95200.0
2012-08-01 10:50:00,7.38,7.38,7.36,7.36,59200.0,6.5066,6.5066,6.4889,6.4889,59200.0
2012-08-01 11:00:00,7.37,7.37,7.36,7.37,58400.0,6.4977,6.4977,6.4889,6.4977,58400.0
2012-08-01 11:10:00,7.37,7.37,7.36,7.36,56000.0,6.4977,6.4977,6.4889,6.4889,56000.0
2012-08-01 11:20:00,7.36,7.37,7.36,7.37,60000.0,6.4889,6.4977,6.4889,6.4977,60000.0
2012-08-01 11:30:00,7.38,7.38,7.37,7.37,105600.0,6.5066,6.5066,6.4977,6.4977,105600.0
2012-08-01 11:40:00,7.37,7.38,7.36,7.37,80800.0,6.4977,6.5066,6.4889,6.4977,80800.0
2012-08-01 11:50:00,7.37,7.38,7.37,7.38,92000.0,6.4977,6.5066,6.4977,6.5066,92000.0
2012-08-01 12:00:00,7.38,7.39,7.37,7.38,119200.0,6.5066,6.5154,6.4977,6.5066,119200.0
2012-08-01 12:10:00,7.38,7.39,7.37,7.39,192000.0,6.5066,6.5154,6.4977,6.5154,192000.0
2012-08-01 12:20:00,7.38,7.39,7.37,7.37,138400.0,6.5066,6.5154,6.4977,6.4977,138400.0
2012-08-01 12:30:00,7.37,7.38,7.37,7.37,72800.0,6.4977,6.5066,6.4977,6.4977,72800.0
2012-08-01 12:40:00,7.37,7.37,7.35,7.35,75200.0,6.4977,6.4977,6.4801,6.4801,75200.0
2012-08-01 12:50:00,7.35,7.35,7.34,7.35,84800.0,6.4801,6.4801,6.4713,6.4801,84800.0
2012-08-01 13:00:00,7.35,7.36,7.34,7.35,49600.0,6.4801,6.4889,6.4713,6.4801,49600.0
2012-08-01 13:10:00,7.35,7.35,7.33,7.33,43200.0,6.4801,6.4801,6.4625,6.4625,43200.0
2012-08-01 13:20:00,7.33,7.34,7.33,7.33,59200.0,6.4625,6.4713,6.4625,6.4625,59200.0
2012-08-01 13:30:00,7.33,7.33,7.32,7.33,53600.0,6.4625,6.4625,6.4537,6.4625,53600.0
2012-08-01 13:40:00,7.33,7.34,7.33,7.34,44000.0,6.4625,6.4713,6.4625,6.4713,44000.0
2012-08-01 13:50:00,7.34,7.34,7.32,7.33,96000.0,6.4713,6.4713,6.4537,6.4625,96000.0
2012-08-01 14:00:00,7.32,7.35,7.32,7.35,80800.0,6.4537,6.4801,6.4537,6.4801,80800.0
2012-08-01 14:10:00,7.35,7.35,7.3,7.32,323200.0,6.4801,6.4801,6.436,6.4537,323200.0
2012-08-01 14:20:00,7.32,7.36,7.32,7.36,139200.0,6.4537,6.4889,6.4537,6.4889,139200.0
2012-08-01 14:30:00,7.36,7.36,7.34,7.35,135200.0,6.4889,6.4889,6.4713,6.4801,135200.0
2012-08-01 14:40:00,7.35,7.36,7.33,7.35,100000.0,6.4801,6.4889,6.4625,6.4801,100000.0
2012-08-01 14:50:00,7.35,7.36,7.35,7.36,151200.0,6.4801,6.4889,6.4801,6.4889,151200.0
2012-08-01 15:00:00,7.36,7.38,7.35,7.38,146400.0,6.4889,6.5066,6.4801,6.5066,146400.0
2012-08-01 15:10:00,7.38,7.38,7.36,7.36,62400.0,6.5066,6.5066,6.4889,6.4889,62400.0
2012-08-01 15:20:00,7.37,7.39,7.37,7.39,89600.0,6.4977,6.5154,6.4977,6.5154,89600.0
2012-08-01 15:30:00,7.38,7.39,7.34,7.35,140000.0,6.5066,6.5154,6.4713,6.4801,140000.0
2012-08-01 15:40:00,7.35,7.36,7.33,7.34,275200.0,6.4801,6.4889,6.4625,6.4713,275200.0
2012-08-01 15:50:00,7.34,7.36,7.33,7.34,658400.0,6.4713,6.4889,6.4625,6.4713,658400.0
2012-08-02 09:30:00,7.25,7.28,7.2,7.27,234400.0,6.3919,6.4184,6.3479,6.4096,234400.0
2012-08-02 09:40:00,7.27,7.33,7.26,7.32,103200.0,6.4096,6.4625,6.4008,6.4537,103200.0
2012-08-02 09:50:00,7.32,7.33,7.3,7.32,119200.0,6.4537,6.4625,6.436,6.4537,119200.0
2012-08-02 10:00:00,7.32,7.36,7.32,7.36,210400.0,6.4537,6.4889,6.4537,6.4889,210400.0
2012-08-02 10:10:00,7.36,7.37,7.34,7.34,126400.0,6.4889,6.4977,6.4713,6.4713,126400.0
2012-08-02 10:20:00,7.34,7.36,7.33,7.36,92000.0,6.4713,6.4889,6.4625,6.4889,92000.0
2012-08-02 10:30:00,7.35,7.35,7.32,7.32,68000.0,6.4801,6.4801,6.4537,6.4537,68000.0
2012-08-02 10:40:00,7.32,7.33,7.31,7.33,68800.0,6.4537,6.4625,6.4448,6.4625,68800.0
2012-08-02 10:50:00,7.32,7.33,7.28,7.28,68000.0,6.4537,6.4625,6.4184,6.4184,68000.0
2012-08-02 11:00:00,7.28,7.29,7.26,7.26,87200.0,6.4184,6.4272,6.4008,6.4008,87200.0
2012-08-02 11:10:00,7.26,7.27,7.25,7.26,68800.0,6.4008,6.4096,6.3919,6.4008,68800.0
2012-08-02 11:20:00,7.25,7.27,7.24,7.26,137600.0,6.3919,6.4096,6.3831,6.4008,137600.0
2012-08-02 11:30:00,7.26,7.26,7.22,7.22,118400.0,6.4008,6.4008,6.3655,6.3655,118400.0
2012-08-02 11:40:00,7.22,7.23,7.21,7.23,76800.0,6.3655,6.3743,6.3567,6.3743,76800.0
2012-08-02 11:50:00,7.23,7.23,7.21,7.22,59200.0,6.3743,6.3743,6.3567,6.3655,59200.0
2012-08-02 12:00:00,7.22,7.24,7.22,7.24,312800.0,6.3655,6.3831,6.3655,6.3831,312800.0
2012-08-02 12:10:00,7.24,7.25,7.23,7.24,68000.0,6.3831,6.3919,6.3743,6.3831,68000.0
2012-08-02 12:20:00,7.24,7.24,7.23,7.23,25600.0,6.3831,6.3831,6.3743,6.3743,25600.0
2012-08-02 12:30:00,7.22,7.22,7.2,7.22,79200.0,6.3655,6.3655,6.3479,6.3655,79200.0
2012-08-02 12:40:00,7.21,7.21,7.2,7.2,117600.0,6.3567,6.3567,6.3479,6.3479,117600.0
2012-08-02 12:50:00,7.2,7.22,7.19,7.22,79200.0,6.3479,6.3655,6.339,6.3655,79200.0
2012-08-02 13:00:00,7.21,7.22,7.21,7.22,71200.0,6.3567,6.3655,6.3567,6.3655,71200.0
2012-08-02 13:10:00,7.22,7.23,7.2,7.21,68800.0,6.3655,6.3743,6.3479,6.3567,68800.0
2012-08-02 13:20:00,7.2,7.21,7.2,7.2,78400.0,6.3479,6.3567,6.3479,6.3479,78400.0
2012-08-02 13:30:00,7.21,7.22,7.2,7.21,72000.0,6.3567,6.3655,6.3479,6.3567,72000.0
2012-08-02 13:40:00,7.21,7.22,7.21,7.21,57600.0,6.3567,6.3655,6.3567,6.3567,57600.0
2012-08-02 13:50:00,7.21,7.22,7.2,7.2,80800.0,6.3567,6.3655,6.3479,6.3479,80800.0
2012-08-02 14:00:00,7.2,7.2,7.19,7.19,73600.0,6.3479,6.3479,6.339,6.339,73600.0
2012-08-02 14:10:00,7.2,7.21,7.19,7.21,68800.0,6.3479,6.3567,6.339,6.3567,68800.0
2012-08-02 14:20:00,7.21,7.22,7.21,7.21,84000.0,6.3567,6.3655,6.3567,6.3567,84000.0
2012-08-02 14:30:00,7.21,7.24,7.21,7.24,101600.0,6.3567,6.3831,6.3567,6.3831,101600.0
2012-08-02 14:40:00,7.24,7.24,7.22,7.22,80800.0,6.3831,6.3831,6.3655,6.3655,80800.0
2012-08-02 14:50:00,7.22,7.22,7.2,7.21,84000.0,6.3655,6.3655,6.3479,6.3567,84000.0
2012-08-02 15:00:00,7.21,7.23,7.21,7.22,260000.0,6.3567,6.3743,6.3567,6.3655,260000.0
2012-08-02 15:10:00,7.22,7.23,7.21,7.22,149600.0,6.3655,6.3743,6.3567,6.3655,149600.0
2012-08-02 15:20:00,7.22,7.23,7.21,7.21,139200.0,6.3655,6.3743,6.3567,6.3567,139200.0
2012-08-02 15:30:00,7.21,7.23,7.21,7.23,308800.0,6.3567,6.3743,6.3567,6.3743,308800.0
2012-08-02 15:40:00,7.23,7.25,7.21,7.25,348800.0,6.3743,6.3919,6.3567,6.3919,348800.0
2012-08-02 15:50:00,7.25,7.26,7.24,7.26,618400.0,6.3919,6.4008,6.3831,6.4008,618400.0
2012-08-03 09:30:00,7.38,7.41,7.36,7.36,114400.0,6.5066,6.533,6.4889,6.4889,114400.0
2012-08-03 09:40:00,7.36,7.39,7.36,7.38,358400.0,6.4889,6.5154,6.4889,6.5066,358400.0
2012-08-03 09:50:00,7.39,7.42,7.38,7.4,541600.0,6.5154,6.5418,6.5066,6.5242,541600.0
2012-08-03 10:00:00,7.4,7.43,7.4,7.43,359200.0,6.5242,6.5506,6.5242,6.5506,359200.0
2012-08-03 10:10:00,7.43,7.44,7.42,7.44,71200.0,6.5506,6.5595,6.5418,6.5595,71200.0
2012-08-03 10:20:00,7.44,7.47,7.44,7.47,106400.0,6.5595,6.5859,6.5595,6.5859,106400.0
2012-08-03 10:30:00,7.46,7.47,7.44,7.44,53600.0,6.5771,6.5859,6.5595,6.5595,53600.0
2012-08-03 10:40:00,7.44,7.45,7.41,7.43,154400.0,6.5595,6.5683,6.533,6.5506,154400.0
2012-08-03 10:50:00,7.43,7.43,7.41,7.42,113600.0,6.5506,6.5506,6.533,6.5418,113600.0
2012-08-03 11:00:00,7.42,7.42,7.41,7.42,134400.0,6.5418,6.5418,6.533,6.5418,134400.0
2012-08-03 11:10:00,7.42,7.45,7.42,7.43,58400.0,6.5418,6.5683,6.5418,6.5506,58400.0
2012-08-03 11:20:00,7.44,7.45,7.43,7.44,32000.0,6.5595,6.5683,6.5506,6.5595,32000.0
2012-08-03 11:30:00,7.44,7.46,7.44,7.46,92000.0,6.5595,6.5771,6.5595,6.5771,92000.0
2012-08-03 11:40:00,7.46,7.47,7.43,7.45,273600.0,6.5771,6.5859,6.5506,6.5683,273600.0
2012-08-03 11:50:00,7.44,7.45,7.43,7.44,124000.0,6.5595,6.5683,6.5506,6.5595,124000.0
2012-08-03 12:00:00,7.45,7.45,7.43,7.43,77600.0,6.5683,6.5683,6.5506,6.5506,77600.0
2012-08-03 12:10:00,7.44,7.45,7.43,7.45,27200.0,6.5595,6.5683,6.5506,6.5683,27200.0
2012-08-03 12:20:00,7.45,7.47,7.45,7.47,26400.0,6.5683,6.5859,6.5683,6.5859,26400.0
2012-08-03 12:30:00,7.46,7.47,7.45,7.46,44800.0,6.5771,6.5859,6.5683,6.5771,44800.0
2012-08-03 12:40:00,7.46,7.46,7.44,7.44,65600.0,6.5771,6.5771,6.5595,6.5595,65600.0
2012-08-03 12:50:00,7.44,7.45,7.43,7.44,75200.0,6.5595,6.5683,6.5506,6.5595,75200.0
2012-08-03 13:00:00,7.45,7.46,7.45,7.45,40800.0,6.5683,6.5771,6.5683,6.5683,40800.0
2012-08-03 13:10:00,7.45,7.46,7.45,7.45,33600.0,6.5683,6.5771,6.5683,6.5683,33600.0
2012-08-03 13:20:00,7.45,7.46,7.45,7.45,38400.0,6.5683,6.5771,6.5683,6.5683,38400.0
2012-08-03 13:30:00,7.45,7.46,7.44,7.45,107200.0,6.5683,6.5771,6.5595,6.5683,107200.0
2012-08-03 13:40:00,7.45,7.45,7.44,7.44,192800.0,6.5683,6.5683,6.5595,6.5595,192800.0
2012-08-03 13:50:00,7.44,7.46,7.44,7.46,73600.0,6.5595,6.5771,6.5595,6.5771,73600.0
2012-08-03 14:00:00,7.45,7.47,7.45,7.47,90400.0,6.5683,6.5859,6.5683,6.5859,90400.0
2012-08-03 14:10:00,7.47,7.47,7.45,7.47,120000.0,6.5859,6.5859,6.5683,6.5859,120000.0
2012-08-03 14:20:00,7.47,7.48,7.47,7.47,80800.0,6.5859,6.5947,6.5859,6.5859,80800.0
2012-08-03 14:30:00,7.47,7.48,7.47,7.47,66400.0,6.5859,6.5947,6.5859,6.5859,66400.0
2012-08-03 14:40:00,7.47,7.48,7.47,7.48,60000.0,6.5859,6.5947,6.5859,6.5947,60000.0
2012-08-03 14:50:00,7.47,7.48,7.47,7.48,66400.0,6.5859,6.5947,6.5859,6.5947,66400.0
2012-08-03 15:00:00,7.48,7.49,7.48,7.49,160800.0,6.5947,6.6035,6.5947,6.6035,160800.0
2012-08-03 15:10:00,7.49,7.5,7.49,7.5,254400.0,6.6035,6.6124,6.6035,6.6124,254400.0
2012-08-03 15:20:00,7.5,7.51,7.5,7.5,277600.0,6.6124,6.6212,6.6124,6.6124,277600.0
2012-08-03 15:30:00,7.5,7.5,7.46,7.46,352800.0,6.6124,6.6124,6.5771,6.5771,352800.0
2012-08-03 15:40:00,7.47,7.48,7.46,7.48,315200.0,6.5859,6.5947,6.5771,6.5947,315200.0
2012-08-03 15:50:00,7.48,7.48,7.46,7.48,533600.0,6.5947,6.5947,6.5771,6.5947,533600.0
2012-08-06 09:30:00,7.51,7.55,7.49,7.54,158400.0,6.6212,6.6564,6.6035,6.6476,158400.0
2012-08-06 09:40:00,7.54,7.58,7.53,7.58,144000.0,6.6476,6.6829,6.6388,6.6829,144000.0
2012-08-06 09:50:00,7.58,7.58,7.55,7.56,139200.0,6.6829,6.6829,6.6564,6.6653,139200.0
2012-08-06 10:00:00,7.56,7.59,7.56,7.59,169600.0,6.6653,6.6917,6.6653,6.6917,169600.0
2012-08-06 10:10:00,7.6,7.6,7.58,7.58,105600.0,6.7005,6.7005,6.6829,6.6829,105600.0
2012-08-06 10:20:00,7.58,7.59,7.57,7.57,68000.0,6.6829,6.6917,6.6741,6.6741,68000.0
2012-08-06 10:30:00,7.58,7.58,7.56,7.57,115200.0,6.6829,6.6829,6.6653,6.6741,115200.0
2012-08-06 10:40:00,7.56,7.57,7.55,7.55,121600.0,6.6653,6.6741,6.6564,6.6564,121600.0
2012-08-06 10:50:00,7.56,7.57,7.55,7.56,143200.0,6.6653,6.6741,6.6564,6.6653,143200.0
2012-08-06 11:00:00,7.56,7.56,7.54,7.55,155200.0,6.6653,6.6653,6.6476,6.6564,155200.0
2012-08-06 11:10:00,7.55,7.55,7.54,7.55,70400.0,6.6564,6.6564,6.6476,6.6564,70400.0
2012-08-06 11:20:00,7.55,7.56,7.54,7.54,91200.0,6.6564,6.6653,6.6476,6.6476,91200.0
2012-08-06 11:30:00,7.54,7.55,7.54,7.55,44800.0,6.6476,6.6564,6.6476,6.6564,44800.0
2012-08-06 11:40:00,7.55,7.55,7.54,7.55,77600.0,6.6564,6.6564,6.6476,6.6564,77600.0
2012-08-06 11:50:00,7.54,7.55,7.54,7.55,45600.0,6.6476,6.6564,6.6476,6.6564,45600.0
2012-08-06 12:00:00,7.55,7.57,7.54,7.57,162400.0,6.6564,6.6741,6.6476,6.6741,162400.0
2012-08-06 12:10:00,7.57,7.57,7.55,7.56,261600.0,6.6741,6.6741,6.6564,6.6653,261600.0
2012-08-06 12:20:00,7.56,7.56,7.55,7.56,100000.0,6.6653,6.6653,6.6564,6.6653,100000.0
2012-08-06 12:30:00,7.56,7.56,7.54,7.55,92800.0,6.6653,6.6653,6.6476,6.6564,92800.0
2012-08-06 12:40:00,7.54,7.55,7.54,7.55,28000.0,6.6476,6.6564,6.6476,6.6564,28000.0
2012-08-06 12:50:00,7.55,7.56,7.55,7.56,35200.0,6.6564,6.6653,6.6564,6.6653,35200.0
2012-08-06 13:00:00,7.55,7.57,7.55,7.57,44000.0,6.6564,6.6741,6.6564,6.6741,44000.0
2012-08-06 13:10:00,7.57,7.57,7.56,7.57,37600.0,6.6741,6.6741,6.6653,6.6741,37600.0
2012-08-06 13:20:00,7.58,7.58,7.57,7.57,36800.0,6.6829,6.6829,6.6741,6.6741,36800.0
2012-08-06 13:30:00,7.58,7.58,7.58,7.58,78400.0,6.6829,6.6829,6.6829,6.6829,78400.0
2012-08-06 13:40:00,7.58,7.58,7.58,7.58,51200.0,6.6829,6.6829,6.6829,6.6829,51200.0
2012-08-06 13:50:00,7.58,7.58,7.57,7.57,149600.0,6.6829,6.6829,6.6741,6.6741,149600.0
2012-08-06 14:00:00,7.57,7.58,7.56,7.56,59200.0,6.6741,6.6829,6.6653,6.6653,59200.0
2012-08-06 14:10:00,7.56,7.57,7.56,7.56,52000.0,6.6653,6.6741,6.6653,6.6653,52000.0
2012-08-06 14:20:00,7.56,7.57,7.56,7.57,55200.0,6.6653,6.6741,6.6653,6.6741,55200.0
2012-08-06 14:30:00,7.57,7.57,7.57,7.57,55200.0,6.6741,6.6741,6.6741,6.6741,55200.0
2012-08-06 14:40:00,7.57,7.57,7.56,7.56,47200.0,6.6741,6.6741,6.6653,6.6653,47200.0
2012-08-06 14:50:00,7.56,7.57,7.55,7.55,70400.0,6.6653,6.6741,6.6564,6.6564,70400.0
2012-08-06 15:00:00,7.55,7.56,7.55,7.55,93600.0,6.6564,6.6653,6.6564,6.6564,93600.0
2012-08-06 15:10:00,7.55,7.55,7.54,7.55,65600.0,6.6564,6.6564,6.6476,6.6564,65600.0
2012-08-06 15:20:00,7.55,7.56,7.55,7.56,66400.0,6.6564,6.6653,6.6564,6.6653,66400.0
2012-08-06 15:30:00,7.55,7.56,7.54,7.55,87200.0,6.6564,6.6653,6.6476,6.6564,87200.0
2012-08-06 15:40:00,7.55,7.56,7.55,7.56,266400.0,6.6564,6.6653,6.6564,6.6653,266400.0
2012-08-06 15:50:00,7.56,7.57,7.54,7.54,524800.0,6.6653,6.6741,6.6476,6.6476,524800.0
2012-08-07 09:30:00,7.56,7.63,7.54,7.62,356800.0,6.6653,6.727,6.6476,6.7182,356800.0
2012-08-07 09:40:00,7.61,7.65,7.61,7.64,144800.0,6.7093,6.7446,6.7093,6.7358,144800.0
2012-08-07 09:50:00,7.64,7.67,7.64,7.67,105600.0,6.7358,6.7622,6.7358,6.7622,105600.0
2012-08-07 10:00:00,7.67,7.68,7.66,7.68,131200.0,6.7622,6.7711,6.7534,6.7711,131200.0
2012-08-07 10:10:00,7.68,7.68,7.67,7.68,129600.0,6.7711,6.7711,6.7622,6.7711,129600.0
2012-08-07 10:20:00,7.68,7.69,7.67,7.68,198400.0,6.7711,6.7799,6.7622,6.7711,198400.0
2012-08-07 10:30:00,7.68,7.69,7.67,7.68,124000.0,6.7711,6.7799,6.7622,6.7711,124000.0
2012-08-07 10:40:00,7.68,7.69,7.66,7.67,206400.0,6.7711,6.7799,6.7534,6.7622,206400.0
2012-08-07 10:50:00,7.67,7.69,7.66,7.68,195200.0,6.7622,6.7799,6.7534,6.7711,195200.0
2012-08-07 11:00:00,7.68,7.69,7.66,7.66,63200.0,6.7711,6.7799,6.7534,6.7534,63200.0
2012-08-07 11:10:00,7.65,7.67,7.65,7.67,121600.0,6.7446,6.7622,6.7446,6.7622,121600.0
2012-08-07 11:20:00,7.67,7.68,7.67,7.68,52800.0,6.7622,6.7711,6.7622,6.7711,52800.0
2012-08-07 11:30:00,7.69,7.71,7.69,7.71,54400.0,6.7799,6.7975,6.7799,6.7975,54400.0
2012-08-07 11:40:00,7.71,7.72,7.71,7.72,84800.0,6.7975,6.8063,6.7975,6.8063,84800.0
2012-08-07 11:50:00,7.72,7.73,7.71,7.73,341600.0,6.8063,6.8151,6.7975,6.8151,341600.0
2012-08-07 12:00:00,7.73,7.73,7.72,7.72,148000.0,6.8151,6.8151,6.8063,6.8063,148000.0
2012-08-07 12:10:00,7.72,7.73,7.72,7.72,94400.0,6.8063,6.8151,6.8063,6.8063,94400.0
2012-08-07 12:20:00,7.72,7.73,7.71,7.72,70400.0,6.8063,6.8151,6.7975,6.8063,70400.0
2012-08-07 12:30:00,7.71,7.75,7.71,7.75,2840800.0,6.7975,6.8328,6.7975,6.8328,2840800.0
2012-08-07 12:40:00,7.74,7.76,7.74,7.76,263200.0,6.824,6.8416,6.824,6.8416,263200.0
2012-08-07 12:50:00,7.76,7.76,7.74,7.74,36800.0,6.8416,6.8416,6.824,6.824,36800.0
2012-08-07 13:00:00,7.74,7.74,7.72,7.72,45600.0,6.824,6.824,6.8063,6.8063,45600.0
2012-08-07 13:10:00,7.72,7.73,7.72,7.72,36000.0,6.8063,6.8151,6.8063,6.8063,36000.0
2012-08-07 13:20:00,7.72,7.72,7.71,7.72,50400.0,6.8063,6.8063,6.7975,6.8063,50400.0
2012-08-07 13:30:00,7.72,7.72,7.72,7.72,16800.0,6.8063,6.8063,6.8063,6.8063,16800.0
2012-08-07 13:40:00,7.72,7.72,7.71,7.71,80000.0,6.8063,6.8063,6.7975,6.7975,80000.0
2012-08-07 13:50:00,7.71,7.71,7.71,7.71,72000.0,6.7975,6.7975,6.7975,6.7975,72000.0
2012-08-07 14:00:00,7.71,7.71,7.68,7.71,520800.0,6.7975,6.7975,6.7711,6.7975,520800.0
2012-08-07 14:10:00,7.71,7.71,7.69,7.69,75200.0,6.7975,6.7975,6.7799,6.7799,75200.0
2012-08-07 14:20:00,7.69,7.69,7.68,7.68,60800.0,6.7799,6.7799,6.7711,6.7711,60800.0
2012-08-07 14:30:00,7.68,7.69,7.68,7.68,39200.0,6.7711,6.7799,6.7711,6.7711,39200.0
2012-08-07 14:40:00,7.68,7.68,7.68,7.68,63200.0,6.7711,6.7711,6.7711,6.7711,63200.0
2012-08-07 14:50:00,7.68,7.68,7.68,7.68,52000.0,6.7711,6.7711,6.7711,6.7711,52000.0
2012-08-07 15:00:00,7.68,7.68,7.66,7.67,100800.0,6.7711,6.7711,6.7534,6.7622,100800.0
2012-08-07 15:10:00,7.68,7.68,7.66,7.68,60800.0,6.7711,6.7711,6.7534,6.7711,60800.0
2012-08-07 15:20:00,7.68,7.68,7.67,7.67,200000.0,6.7711,6.7711,6.7622,6.7622,200000.0
2012-08-07 15:30:00,7.68,7.68,7.66,7.67,208800.0,6.7711,6.7711,6.7534,6.7622,208800.0
2012-08-07 15:40:00,7.67,7.68,7.67,7.67,185600.0,6.7622,6.7711,6.7622,6.7622,185600.0
2012-08-07 15:50:00,7.67,7.68,7.67,7.67,422400.0,6.7622,6.7711,6.7622,6.7622,422400.0
2012-08-08 09:30:00,7.65,7.65,7.59,7.62,205600.0,6.7446,6.7446,6.6917,6.7182,205600.0
2012-08-08 09:40:00,7.62,7.63,7.57,7.58,140000.0,6.7182,6.727,6.6741,6.6829,140000.0
2012-08-08 09:50:00,7.58,7.59,7.57,7.57,116000.0,6.6829,6.6917,6.6741,6.6741,116000.0
2012-08-08 10:00:00,7.57,7.6,7.57,7.59,298400.0,6.6741,6.7005,6.6741,6.6917,298400.0
2012-08-08 10:10:00,7.59,7.61,7.58,7.6,431200.0,6.6917,6.7093,6.6829,6.7005,431200.0
2012-08-08 10:20:00,7.6,7.62,7.6,7.6,185600.0,6.7005,6.7182,6.7005,6.7005,185600.0
2012-08-08 10:30:00,7.59,7.61,7.59,7.6,113600.0,6.6917,6.7093,6.6917,6.7005,113600.0
2012-08-08 10:40:00,7.6,7.61,7.6,7.6,147200.0,6.7005,6.7093,6.7005,6.7005,147200.0
2012-08-08 10:50:00,7.6,7.66,7.6,7.62,356000.0,6.7005,6.7534,6.7005,6.7182,356000.0
2012-08-08 11:00:00,7.62,7.63,7.6,7.6,251200.0,6.7182,6.727,6.7005,6.7005,251200.0
2012-08-08 11:10:00,7.61,7.64,7.59,7.63,348800.0,6.7093,6.7358,6.6917,6.727,348800.0
2012-08-08 11:20:00,7.63,7.66,7.62,7.64,246400.0,6.727,6.7534,6.7182,6.7358,246400.0
2012-08-08 11:30:00,7.64,7.64,7.62,7.63,105600.0,6.7358,6.7358,6.7182,6.727,105600.0
2012-08-08 11:40:00,7.63,7.63,7.62,7.62,56000.0,6.727,6.727,6.7182,6.7182,56000.0
2012-08-08 11:50:00,7.62,7.63,7.62,7.62,46400.0,6.7182,6.727,6.7182,6.7182,46400.0
2012-08-08 12:00:00,7.63,7.63,7.62,7.63,48800.0,6.727,6.727,6.7182,6.727,48800.0
2012-08-08 12:10:00,7.63,7.63,7.62,7.63,87200.0,6.727,6.727,6.7182,6.727,87200.0
2012-08-08 12:20:00,7.63,7.63,7.62,7.62,76000.0,6.727,6.727,6.7182,6.7182,76000.0
2012-08-08 12:30:00,7.62,7.62,7.62,7.62,67200.0,6.7182,6.7182,6.7182,6.7182,67200.0
2012-08-08 12:40:00,7.62,7.62,7.61,7.61,45600.0,6.7182,6.7182,6.7093,6.7093,45600.0
2012-08-08 12:50:00,7.61,7.62,7.6,7.62,53600.0,6.7093,6.7182,6.7005,6.7182,53600.0
2012-08-08 13:00:00,7.63,7.63,7.62,7.62,96800.0,6.727,6.727,6.7182,6.7182,96800.0
2012-08-08 13:10:00,7.62,7.63,7.62,7.62,129600.0,6.7182,6.727,6.7182,6.7182,129600.0
2012-08-08 13:20:00,7.62,7.63,7.62,7.63,69600.0,6.7182,6.727,6.7182,6.727,69600.0
2012-08-08 13:30:00,7.63,7.63,7.62,7.62,60800.0,6.727,6.727,6.7182,6.7182,60800.0
2012-08-08 13:40:00,7.62,7.62,7.61,7.61,115200.0,6.7182,6.7182,6.7093,6.7093,115200.0
2012-08-08 13:50:00,7.61,7.62,7.61,7.61,116000.0,6.7093,6.7182,6.7093,6.7093,116000.0
2012-08-08 14:00:00,7.61,7.62,7.61,7.61,49600.0,6.7093,6.7182,6.7093,6.7093,49600.0
2012-08-08 14:10:00,7.61,7.62,7.61,7.61,67200.0,6.7093,6.7182,6.7093,6.7093,67200.0
2012-08-08 14:20:00,7.61,7.61,7.61,7.61,64800.0,6.7093,6.7093,6.7093,6.7093,64800.0
2012-08-08 14:30:00,7.61,7.61,7.61,7.61,37600.0,6.7093,6.7093,6.7093,6.7093,37600.0
2012-08-08 14:40:00,7.61,7.62,7.6,7.6,66400.0,6.7093,6.7182,6.7005,6.7005,66400.0
2012-08-08 14:50:00,7.6,7.61,7.6,7.61,32000.0,6.7005,6.7093,6.7005,6.7093,32000.0
2012-08-08 15:00:00,7.61,7.61,7.61,7.61,54400.0,6.7093,6.7093,6.7093,6.7093,54400.0
2012-08-08 15:10:00,7.61,7.61,7.61,7.61,148800.0,6.7093,6.7093,6.7093,6.7093,148800.0
2012-08-08 15:20:00,7.61,7.61,7.6,7.61,100000.0,6.7093,6.7093,6.7005,6.7093,100000.0
2012-08-08 15:30:00,7.61,7.61,7.61,7.61,542400.0,6.7093,6.7093,6.7093,6.7093,542400.0
2012-08-08 15:40:00,7.61,7.63,7.61,7.61,273600.0,6.7093,6.727,6.7093,6.7093,273600.0
2012-08-08 15:50:00,7.61,7.62,7.6,7.62,362400.0,6.7093,6.7182,6.7005,6.7182,362400.0
2012-08-09 09:30:00,7.62,7.66,7.62,7.65,193600.0,6.7182,6.7534,6.7182,6.7446,193600.0
2012-08-09 09:40:00,7.65,7.66,7.64,7.64,217600.0,6.7446,6.7534,6.7358,6.7358,217600.0
2012-08-09 09:50:00,7.64,7.66,7.64,7.64,46400.0,6.7358,6.7534,6.7358,6.7358,46400.0
2012-08-09 10:00:00,7.64,7.67,7.63,7.66,247200.0,6.7358,6.7622,6.727,6.7534,247200.0
2012-08-09 10:10:00,7.67,7.68,7.66,7.67,348800.0,6.7622,6.7711,6.7534,6.7622,348800.0
2012-08-09 10:20:00,7.68,7.68,7.65,7.65,43200.0,6.7711,6.7711,6.7446,6.7446,43200.0
2012-08-09 10:30:00,7.65,7.65,7.64,7.64,35200.0,6.7446,6.7446,6.7358,6.7358,35200.0
2012-08-09 10:40:00,7.64,7.65,7.64,7.64,75200.0,6.7358,6.7446,6.7358,6.7358,75200.0
2012-08-09 10:50:00,7.64,7.64,7.63,7.63,24800.0,6.7358,6.7358,6.727,6.727,24800.0
2012-08-09 11:00:00,7.63,7.63,7.62,7.63,60800.0,6.727,6.727,6.7182,6.727,60800.0
2012-08-09 11:10:00,7.63,7.63,7.63,7.63,27200.0,6.727,6.727,6.727,6.727,27200.0
2012-08-09 11:20:00,7.63,7.64,7.62,7.63,40800.0,6.727,6.7358,6.7182,6.727,40800.0
2012-08-09 11:30:00,7.63,7.63,7.62,7.63,48000.0,6.727,6.727,6.7182,6.727,48000.0
2012-08-09 11:40:00,7.62,7.63,7.61,7.62,101600.0,6.7182,6.727,6.7093,6.7182,101600.0
2012-08-09 11:50:00,7.62,7.62,7.61,7.62,120800.0,6.7182,6.7182,6.7093,6.7182,120800.0
2012-08-09 12:00:00,7.61,7.62,7.61,7.62,47200.0,6.7093,6.7182,6.7093,6.7182,47200.0
2012-08-09 12:10:00,7.62,7.63,7.62,7.62,64000.0,6.7182,6.727,6.7182,6.7182,64000.0
2012-08-09 12:20:00,7.62,7.62,7.61,7.61,149600.0,6.7182,6.7182,6.7093,6.7093,149600.0
2012-08-09 12:30:00,7.61,7.61,7.6,7.6,46400.0,6.7093,6.7093,6.7005,6.7005,46400.0
2012-08-09 12:40:00,7.6,7.61,7.6,7.61,43200.0,6.7005,6.7093,6.7005,6.7093,43200.0
2012-08-09 12:50:00,7.61,7.62,7.61,7.61,32000.0,6.7093,6.7182,6.7093,6.7093,32000.0
2012-08-09 13:00:00,7.62,7.63,7.62,7.62,52800.0,6.7182,6.727,6.7182,6.7182,52800.0
2012-08-09 13:10:00,7.62,7.62,7.61,7.62,94400.0,6.7182,6.7182,6.7093,6.7182,94400.0
2012-08-09 13:20:00,7.61,7.61,7.61,7.61,27200.0,6.7093,6.7093,6.7093,6.7093,27200.0
2012-08-09 13:30:00,7.61,7.62,7.61,7.62,101600.0,6.7093,6.7182,6.7093,6.7182,101600.0
2012-08-09 13:40:00,7.62,7.62,7.61,7.61,416000.0,6.7182,6.7182,6.7093,6.7093,416000.0
2012-08-09 13:50:00,7.61,7.61,7.6,7.6,38400.0,6.7093,6.7093,6.7005,6.7005,38400.0
2012-08-09 14:00:00,7.6,7.6,7.6,7.6,99200.0,6.7005,6.7005,6.7005,6.7005,99200.0
2012-08-09 14:10:00,7.6,7.61,7.6,7.61,20800.0,6.7005,6.7093,6.7005,6.7093,20800.0
2012-08-09 14:20:00,7.61,7.62,7.61,7.62,44000.0,6.7093,6.7182,6.7093,6.7182,44000.0
2012-08-09 14:30:00,7.62,7.62,7.62,7.62,90400.0,6.7182,6.7182,6.7182,6.7182,90400.0
2012-08-09 14:40:00,7.62,7.62,7.61,7.61,89600.0,6.7182,6.7182,6.7093,6.7093,89600.0
2012-08-09 14:50:00,7.61,7.62,7.61,7.61,33600.0,6.7093,6.7182,6.7093,6.7093,33600.0
2012-08-09 15:00:00,7.61,7.61,7.6,7.61,46400.0,6.7093,6.7093,6.7005,6.7093,46400.0
2012-08-09 15:10:00,7.61,7.62,7.61,7.62,108800.0,6.7093,6.7182,6.7093,6.7182,108800.0
2012-08-09 15:20:00,7.61,7.61,7.61,7.61,52000.0,6.7093,6.7093,6.7093,6.7093,52000.0
2012-08-09 15:30:00,7.61,7.61,7.6,7.61,64800.0,6.7093,6.7093,6.7005,6.7093,64800.0
2012-08-09 15:40:00,7.61,7.61,7.6,7.6,100000.0,6.7093,6.7093,6.7005,6.7005,100000.0
2012-08-09 15:50:00,7.6,7.61,7.6,7.6,345600.0,6.7005,6.7093,6.7005,6.7005,345600.0
2012-08-10 09:30:00,7.52,7.55,7.51,7.53,157600.0,6.63,6.6564,6.6212,6.6388,157600.0
2012-08-10 09:40:00,7.53,7.58,7.53,7.55,202400.0,6.6388,6.6829,6.6388,6.6564,202400.0
2012-08-10 09:50:00,7.54,7.55,7.53,7.54,50400.0,6.6476,6.6564,6.6388,6.6476,50400.0
2012-08-10 10:00:00,7.54,7.55,7.53,7.54,58400.0,6.6476,6.6564,6.6388,6.6476,58400.0
2012-08-10 10:10:00,7.54,7.56,7.53,7.54,82400.0,6.6476,6.6653,6.6388,6.6476,82400.0
2012-08-10 10:20:00,7.54,7.54,7.53,7.53,94400.0,6.6476,6.6476,6.6388,6.6388,94400.0
2012-08-10 10:30:00,7.53,7.56,7.53,7.55,116800.0,6.6388,6.6653,6.6388,6.6564,116800.0
2012-08-10 10:40:00,7.56,7.56,7.54,7.54,94400.0,6.6653,6.6653,6.6476,6.6476,94400.0
2012-08-10 10:50:00,7.54,7.54,7.52,7.53,134400.0,6.6476,6.6476,6.63,6.6388,134400.0
2012-08-10 11:00:00,7.53,7.53,7.51,7.52,140000.0,6.6388,6.6388,6.6212,6.63,140000.0
2012-08-10 11:10:00,7.53,7.54,7.53,7.53,88800.0,6.6388,6.6476,6.6388,6.6388,88800.0
2012-08-10 11:20:00,7.53,7.55,7.53,7.54,67200.0,6.6388,6.6564,6.6388,6.6476,67200.0
2012-08-10 11:30:00,7.54,7.55,7.54,7.54,60800.0,6.6476,6.6564,6.6476,6.6476,60800.0
2012-08-10 11:40:00,7.54,7.55,7.54,7.54,66400.0,6.6476,6.6564,6.6476,6.6476,66400.0
2012-08-10 11:50:00,7.54,7.55,7.54,7.55,71200.0,6.6476,6.6564,6.6476,6.6564,71200.0
2012-08-10 12:00:00,7.55,7.55,7.55,7.55,43200.0,6.6564,6.6564,6.6564,6.6564,43200.0
2012-08-10 12:10:00,7.54,7.56,7.54,7.56,204000.0,6.6476,6.6653,6.6476,6.6653,204000.0
2012-08-10 12:20:00,7.56,7.56,7.55,7.56,69600.0,6.6653,6.6653,6.6564,6.6653,69600.0
2012-08-10 12:30:00,7.56,7.56,7.55,7.55,148800.0,6.6653,6.6653,6.6564,6.6564,148800.0
2012-08-10 12:40:00,7.55,7.56,7.55,7.56,120800.0,6.6564,6.6653,6.6564,6.6653,120800.0
2012-08-10 12:50:00,7.56,7.56,7.55,7.55,391200.0,6.6653,6.6653,6.6564,6.6564,391200.0
2012-08-10 13:00:00,7.55,7.56,7.55,7.55,218400.0,6.6564,6.6653,6.6564,6.6564,218400.0
2012-08-10 13:10:00,7.55,7.56,7.55,7.55,281600.0,6.6564,6.6653,6.6564,6.6564,281600.0
2012-08-10 13:20:00,7.55,7.56,7.55,7.55,211200.0,6.6564,6.6653,6.6564,6.6564,211200.0
2012-08-10 13:30:00,7.55,7.57,7.55,7.57,56800.0,6.6564,6.6741,6.6564,6.6741,56800.0
2012-08-10 13:40:00,7.57,7.59,7.57,7.58,28800.0,6.6741,6.6917,6.6741,6.6829,28800.0
2012-08-10 13:50:00,7.58,7.59,7.58,7.58,16800.0,6.6829,6.6917,6.6829,6.6829,16800.0
2012-08-10 14:00:00,7.59,7.59,7.59,7.59,31200.0,6.6917,6.6917,6.6917,6.6917,31200.0
2012-08-10 14:10:00,7.59,7.59,7.59,7.59,28000.0,6.6917,6.6917,6.6917,6.6917,28000.0
2012-08-10 14:20:00,7.59,7.61,7.59,7.61,112000.0,6.6917,6.7093,6.6917,6.7093,112000.0
2012-08-10 14:30:00,7.61,7.63,7.61,7.62,502400.0,6.7093,6.727,6.7093,6.7182,502400.0
2012-08-10 14:40:00,7.62,7.62,7.61,7.61,101600.0,6.7182,6.7182,6.7093,6.7093,101600.0
2012-08-10 14:50:00,7.61,7.62,7.61,7.62,62400.0,6.7093,6.7182,6.7093,6.7182,62400.0
2012-08-10 15:00:00,7.61,7.62,7.61,7.61,81600.0,6.7093,6.7182,6.7093,6.7093,81600.0
2012-08-10 15:10:00,7.62,7.63,7.61,7.62,48800.0,6.7182,6.727,6.7093,6.7182,48800.0
2012-08-10 15:20:00,7.62,7.62,7.61,7.62,51200.0,6.7182,6.7182,6.7093,6.7182,51200.0
2012-08-10 15:30:00,7.62,7.62,7.61,7.61,92000.0,6.7182,6.7182,6.7093,6.7093,92000.0
2012-08-10 15:40:00,7.61,7.63,7.61,7.63,105600.0,6.7093,6.727,6.7093,6.727,105600.0
2012-08-10 15:50:00,7.63,7.64,7.63,7.63,270400.0,6.727,6.7358,6.727,6.727,270400.0
2012-08-13 09:30:00,7.64,7.66,7.61,7.64,227200.0,6.7358,6.7534,6.7093,6.7358,227200.0
2012-08-13 09:40:00,7.64,7.66,7.63,7.65,119200.0,6.7358,6.7534,6.727,6.7446,119200.0
2012-08-13 09:50:00,7.65,7.68,7.65,7.67,96800.0,6.7446,6.7711,6.7446,6.7622,96800.0
2012-08-13 10:00:00,7.67,7.68,7.66,7.66,106400.0,6.7622,6.7711,6.7534,6.7534,106400.0
2012-08-13 10:10:00,7.66,7.66,7.63,7.64,271200.0,6.7534,6.7534,6.727,6.7358,271200.0
2012-08-13 10:20:00,7.64,7.64,7.62,7.64,76800.0,6.7358,6.7358,6.7182,6.7358,76800.0
2012-08-13 10:30:00,7.64,7.65,7.63,7.64,215200.0,6.7358,6.7446,6.727,6.7358,215200.0
2012-08-13 10:40:00,7.64,7.65,7.64,7.65,268800.0,6.7358,6.7446,6.7358,6.7446,268800.0
2012-08-13 10:50:00,7.65,7.65,7.64,7.65,248800.0,6.7446,6.7446,6.7358,6.7446,248800.0
2012-08-13 11:00:00,7.65,7.66,7.63,7.65,292800.0,6.7446,6.7534,6.727,6.7446,292800.0
2012-08-13 11:10:00,7.65,7.66,7.64,7.65,217600.0,6.7446,6.7534,6.7358,6.7446,217600.0
2012-08-13 11:20:00,7.65,7.68,7.65,7.67,89600.0,6.7446,6.7711,6.7446,6.7622,89600.0
2012-08-13 11:30:00,7.67,7.68,7.66,7.67,72000.0,6.7622,6.7711,6.7534,6.7622,72000.0
2012-08-13 11:40:00,7.67,7.67,7.66,7.66,71200.0,6.7622,6.7622,6.7534,6.7534,71200.0
2012-08-13 11:50:00,7.66,7.67,7.66,7.66,80800.0,6.7534,6.7622,6.7534,6.7534,80800.0
2012-08-13 12:00:00,7.66,7.66,7.65,7.65,84000.0,6.7534,6.7534,6.7446,6.7446,84000.0
2012-08-13 12:10:00,7.65,7.67,7.65,7.67,52000.0,6.7446,6.7622,6.7446,6.7622,52000.0
2012-08-13 12:20:00,7.67,7.67,7.67,7.67,47200.0,6.7622,6.7622,6.7622,6.7622,47200.0
2012-08-13 12:30:00,7.67,7.67,7.65,7.65,113600.0,6.7622,6.7622,6.7446,6.7446,113600.0
2012-08-13 12:40:00,7.65,7.65,7.64,7.65,95200.0,6.7446,6.7446,6.7358,6.7446,95200.0
2012-08-13 12:50:00,7.66,7.68,7.66,7.67,72800.0,6.7534,6.7711,6.7534,6.7622,72800.0
2012-08-13 13:00:00,7.68,7.69,7.68,7.69,80800.0,6.7711,6.7799,6.7711,6.7799,80800.0
2012-08-13 13:10:00,7.69,7.69,7.69,7.69,76000.0,6.7799,6.7799,6.7799,6.7799,76000.0
2012-08-13 13:20:00,7.69,7.7,7.68,7.7,74400.0,6.7799,6.7887,6.7711,6.7887,74400.0
2012-08-13 13:30:00,7.7,7.7,7.69,7.69,178400.0,6.7887,6.7887,6.7799,6.7799,178400.0
2012-08-13 13:40:00,7.69,7.71,7.69,7.71,111200.0,6.7799,6.7975,6.7799,6.7975,111200.0
2012-08-13 13:50:00,7.71,7.72,7.71,7.72,253600.0,6.7975,6.8063,6.7975,6.8063,253600.0
2012-08-13 14:00:00,7.72,7.72,7.71,7.72,144800.0,6.8063,6.8063,6.7975,6.8063,144800.0
2012-08-13 14:10:00,7.72,7.73,7.72,7.73,136800.0,6.8063,6.8151,6.8063,6.8151,136800.0
2012-08-13 14:20:00,7.73,7.75,7.73,7.75,169600.0,6.8151,6.8328,6.8151,6.8328,169600.0
2012-08-13 14:30:00,7.74,7.74,7.72,7.72,73600.0,6.824,6.824,6.8063,6.8063,73600.0
2012-08-13 14:40:00,7.72,7.72,7.72,7.72,41600.0,6.8063,6.8063,6.8063,6.8063,41600.0
2012-08-13 14:50:00,7.72,7.74,7.72,7.73,78400.0,6.8063,6.824,6.8063,6.8151,78400.0
2012-08-13 15:00:00,7.73,7.73,7.72,7.72,99200.0,6.8151,6.8151,6.8063,6.8063,99200.0
2012-08-13 15:10:00,7.72,7.72,7.72,7.72,208800.0,6.8063,6.8063,6.8063,6.8063,208800.0
2012-08-13 15:20:00,7.72,7.72,7.71,7.71,143200.0,6.8063,6.8063,6.7975,6.7975,143200.0
2012-08-13 15:30:00,7.71,7.72,7.7,7.71,120000.0,6.7975,6.8063,6.7887,6.7975,120000.0
2012-08-13 15:40:00,7.72,7.72,7.71,7.72,257600.0,6.8063,6.8063,6.7975,6.8063,257600.0
2012-08-13 15:50:00,7.72,7.73,7.71,7.73,440800.0,6.8063,6.8151,6.7975,6.8151,440800.0
2012-08-14 09:30:00,7.75,7.78,7.74,7.77,197600.0,6.8328,6.8592,6.824,6.8504,197600.0
2012-08-14 09:40:00,7.76,7.78,7.75,7.78,328000.0,6.8416,6.8592,6.8328,6.8592,328000.0
2012-08-14 09:50:00,7.78,7.78,7.75,7.78,173600.0,6.8592,6.8592,6.8328,6.8592,173600.0
2012-08-14 10:00:00,7.78,7.78,7.75,7.75,124000.0,6.8592,6.8592,6.8328,6.8328,124000.0
2012-08-14 10:10:00,7.76,7.78,7.75,7.77,92800.0,6.8416,6.8592,6.8328,6.8504,92800.0
2012-08-14 10:20:00,7.77,7.77,7.75,7.77,127200.0,6.8504,6.8504,6.8328,6.8504,127200.0
2012-08-14 10:30:00,7.77,7.77,7.75,7.77,88800.0,6.8504,6.8504,6.8328,6.8504,88800.0
2012-08-14 10:40:00,7.77,7.78,7.76,7.77,59200.0,6.8504,6.8592,6.8416,6.8504,59200.0
2012-08-14 10:50:00,7.77,7.78,7.76,7.76,60800.0,6.8504,6.8592,6.8416,6.8416,60800.0
2012-08-14 11:00:00,7.77,7.77,7.76,7.77,70400.0,6.8504,6.8504,6.8416,6.8504,70400.0
2012-08-14 11:10:00,7.77,7.78,7.77,7.78,220000.0,6.8504,6.8592,6.8504,6.8592,220000.0
2012-08-14 11:20:00,7.78,7.78,7.77,7.77,47200.0,6.8592,6.8592,6.8504,6.8504,47200.0
2012-08-14 11:30:00,7.77,7.78,7.76,7.76,34400.0,6.8504,6.8592,6.8416,6.8416,34400.0
2012-08-14 11:40:00,7.76,7.77,7.75,7.76,48000.0,6.8416,6.8504,6.8328,6.8416,48000.0
2012-08-14 11:50:00,7.76,7.76,7.76,7.76,28800.0,6.8416,6.8416,6.8416,6.8416,28800.0
2012-08-14 12:00:00,7.76,7.76,7.75,7.75,52800.0,6.8416,6.8416,6.8328,6.8328,52800.0
2012-08-14 12:10:00,7.75,7.76,7.75,7.76,44800.0,6.8328,6.8416,6.8328,6.8416,44800.0
2012-08-14 12:20:00,7.76,7.76,7.75,7.75,32000.0,6.8416,6.8416,6.8328,6.8328,32000.0
2012-08-14 12:30:00,7.76,7.76,7.74,7.74,98400.0,6.8416,6.8416,6.824,6.824,98400.0
2012-08-14 12:40:00,7.73,7.74,7.72,7.74,140000.0,6.8151,6.824,6.8063,6.824,140000.0
2012-08-14 12:50:00,7.74,7.75,7.74,7.75,33600.0,6.824,6.8328,6.824,6.8328,33600.0
2012-08-14 13:00:00,7.75,7.75,7.74,7.74,37600.0,6.8328,6.8328,6.824,6.824,37600.0
2012-08-14 13:10:00,7.73,7.74,7.72,7.73,185600.0,6.8151,6.824,6.8063,6.8151,185600.0
2012-08-14 13:20:00,7.73,7.73,7.73,7.73,52800.0,6.8151,6.8151,6.8151,6.8151,52800.0
2012-08-14 13:30:00,7.73,7.74,7.72,7.73,40000.0,6.8151,6.824,6.8063,6.8151,40000.0
2012-08-14 13:40:00,7.73,7.74,7.72,7.74,70400.0,6.8151,6.824,6.8063,6.824,70400.0
2012-08-14 13:50:00,7.74,7.74,7.73,7.74,36800.0,6.824,6.824,6.8151,6.824,36800.0
2012-08-14 14:00:00,7.74,7.74,7.73,7.74,32800.0,6.824,6.824,6.8151,6.824,32800.0
2012-08-14 14:10:00,7.74,7.74,7.72,7.73,51200.0,6.824,6.824,6.8063,6.8151,51200.0
2012-08-14 14:20:00,7.73,7.74,7.72,7.73,54400.0,6.8151,6.824,6.8063,6.8151,54400.0
2012-08-14 14:30:00,7.73,7.74,7.73,7.73,34400.0,6.8151,6.824,6.8151,6.8151,34400.0
2012-08-14 14:40:00,7.73,7.74,7.73,7.73,40800.0,6.8151,6.824,6.8151,6.8151,40800.0
2012-08-14 14:50:00,7.73,7.74,7.73,7.74,42400.0,6.8151,6.824,6.8151,6.824,42400.0
2012-08-14 15:00:00,7.74,7.74,7.72,7.73,240000.0,6.824,6.824,6.8063,6.8151,240000.0
2012-08-14 15:10:00,7.73,7.73,7.72,7.72,524800.0,6.8151,6.8151,6.8063,6.8063,524800.0
2012-08-14 15:20:00,7.72,7.74,7.72,7.73,316800.0,6.8063,6.824,6.8063,6.8151,316800.0
2012-08-14 15:30:00,7.73,7.73,7.72,7.72,106400.0,6.8151,6.8151,6.8063,6.8063,106400.0
2012-08-14 15:40:00,7.72,7.73,7.71,7.72,157600.0,6.8063,6.8151,6.7975,6.8063,157600.0
2012-08-14 15:50:00,7.72,7.74,7.71,7.74,363200.0,6.8063,6.824,6.7975,6.824,363200.0
2012-08-15 09:30:00,7.71,7.74,7.71,7.73,156800.0,6.7975,6.824,6.7975,6.8151,156800.0
2012-08-15 09:40:00,7.74,7.74,7.72,7.74,26400.0,6.824,6.824,6.8063,6.824,26400.0
2012-08-15 09:50:00,7.74,7.76,7.74,7.76,45600.0,6.824,6.8416,6.824,6.8416,45600.0
2012-08-15 10:00:00,7.76,7.76,7.74,7.75,24800.0,6.8416,6.8416,6.824,6.8328,24800.0
2012-08-15 10:10:00,7.74,7.75,7.73,7.74,24000.0,6.824,6.8328,6.8151,6.824,24000.0
2012-08-15 10:20:00,7.73,7.73,7.72,7.73,33600.0,6.8151,6.8151,6.8063,6.8151,33600.0
2012-08-15 10:30:00,7.73,7.74,7.72,7.72,9600.0,6.8151,6.824,6.8063,6.8063,9600.0
2012-08-15 10:40:00,7.72,7.72,7.7,7.71,116000.0,6.8063,6.8063,6.7887,6.7975,116000.0
2012-08-15 10:50:00,7.71,7.71,7.7,7.7,225600.0,6.7975,6.7975,6.7887,6.7887,225600.0
2012-08-15 11:00:00,7.7,7.71,7.7,7.71,157600.0,6.7887,6.7975,6.7887,6.7975,157600.0
2012-08-15 11:10:00,7.71,7.71,7.7,7.7,84000.0,6.7975,6.7975,6.7887,6.7887,84000.0
2012-08-15 11:20:00,7.7,7.7,7.69,7.7,196800.0,6.7887,6.7887,6.7799,6.7887,196800.0
2012-08-15 11:30:00,7.7,7.7,7.69,7.7,39200.0,6.7887,6.7887,6.7799,6.7887,39200.0
2012-08-15 11:40:00,7.71,7.71,7.71,7.71,17600.0,6.7975,6.7975,6.7975,6.7975,17600.0
2012-08-15 11:50:00,7.71,7.71,7.71,7.71,8800.0,6.7975,6.7975,6.7975,6.7975,8800.0
2012-08-15 12:00:00,7.71,7.72,7.71,7.72,25600.0,6.7975,6.8063,6.7975,6.8063,25600.0
2012-08-15 12:10:00,7.72,7.73,7.72,7.72,32800.0,6.8063,6.8151,6.8063,6.8063,32800.0
2012-08-15 12:20:00,7.72,7.73,7.72,7.72,48800.0,6.8063,6.8151,6.8063,6.8063,48800.0
2012-08-15 12:30:00,7.72,7.72,7.71,7.71,60000.0,6.8063,6.8063,6.7975,6.7975,60000.0
2012-08-15 12:40:00,7.71,7.72,7.71,7.72,51200.0,6.7975,6.8063,6.7975,6.8063,51200.0
2012-08-15 12:50:00,7.72,7.72,7.71,7.72,60800.0,6.8063,6.8063,6.7975,6.8063,60800.0
2012-08-15 13:00:00,7.72,7.72,7.71,7.71,75200.0,6.8063,6.8063,6.7975,6.7975,75200.0
2012-08-15 13:10:00,7.71,7.72,7.71,7.71,167200.0,6.7975,6.8063,6.7975,6.7975,167200.0
2012-08-15 13:20:00,7.71,7.72,7.71,7.72,68800.0,6.7975,6.8063,6.7975,6.8063,68800.0
2012-08-15 13:30:00,7.72,7.72,7.71,7.71,86400.0,6.8063,6.8063,6.7975,6.7975,86400.0
2012-08-15 13:40:00,7.71,7.72,7.7,7.7,48000.0,6.7975,6.8063,6.7887,6.7887,48000.0
2012-08-15 13:50:00,7.7,7.71,7.7,7.7,59200.0,6.7887,6.7975,6.7887,6.7887,59200.0
2012-08-15 14:00:00,7.7,7.7,7.68,7.68,76800.0,6.7887,6.7887,6.7711,6.7711,76800.0
2012-08-15 14:10:00,7.69,7.69,7.68,7.69,92000.0,6.7799,6.7799,6.7711,6.7799,92000.0
2012-08-15 14:20:00,7.69,7.71,7.69,7.7,59200.0,6.7799,6.7975,6.7799,6.7887,59200.0
2012-08-15 14:30:00,7.7,7.7,7.69,7.7,86400.0,6.7887,6.7887,6.7799,6.7887,86400.0
2012-08-15 14:40:00,7.7,7.71,7.7,7.71,70400.0,6.7887,6.7975,6.7887,6.7975,70400.0
2012-08-15 14:50:00,7.71,7.72,7.71,7.71,83200.0,6.7975,6.8063,6.7975,6.7975,83200.0
2012-08-15 15:00:00,7.71,7.72,7.71,7.71,82400.0,6.7975,6.8063,6.7975,6.7975,82400.0
2012-08-15 15:10:00,7.72,7.72,7.71,7.71,63200.0,6.8063,6.8063,6.7975,6.7975,63200.0
2012-08-15 15:20:00,7.71,7.72,7.7,7.7,105600.0,6.7975,6.8063,6.7887,6.7887,105600.0
2012-08-15 15:30:00,7.71,7.71,7.7,7.7,104000.0,6.7975,6.7975,6.7887,6.7887,104000.0
2012-08-15 15:40:00,7.7,7.71,7.7,7.71,202400.0,6.7887,6.7975,6.7887,6.7975,202400.0
2012-08-15 15:50:00,7.71,7.72,7.71,7.71,465600.0,6.7975,6.8063,6.7975,6.7975,465600.0
2012-08-16 09:30:00,7.74,7.77,7.73,7.76,84000.0,6.824,6.8504,6.8151,6.8416,84000.0
2012-08-16 09:40:00,7.76,7.76,7.72,7.73,59200.0,6.8416,6.8416,6.8063,6.8151,59200.0
2012-08-16 09:50:00,7.72,7.73,7.71,7.71,38400.0,6.8063,6.8151,6.7975,6.7975,38400.0
2012-08-16 10:00:00,7.71,7.72,7.7,7.71,26400.0,6.7975,6.8063,6.7887,6.7975,26400.0
2012-08-16 10:10:00,7.71,7.71,7.69,7.69,80000.0,6.7975,6.7975,6.7799,6.7799,80000.0
2012-08-16 10:20:00,7.69,7.7,7.69,7.69,39200.0,6.7799,6.7887,6.7799,6.7799,39200.0
2012-08-16 10:30:00,7.69,7.7,7.69,7.7,115200.0,6.7799,6.7887,6.7799,6.7887,115200.0
2012-08-16 10:40:00,7.7,7.7,7.69,7.7,89600.0,6.7887,6.7887,6.7799,6.7887,89600.0
2012-08-16 10:50:00,7.7,7.7,7.69,7.7,92000.0,6.7887,6.7887,6.7799,6.7887,92000.0
2012-08-16 11:00:00,7.7,7.71,7.69,7.7,128000.0,6.7887,6.7975,6.7799,6.7887,128000.0
2012-08-16 11:10:00,7.7,7.72,7.7,7.71,24000.0,6.7887,6.8063,6.7887,6.7975,24000.0
2012-08-16 11:20:00,7.71,7.72,7.71,7.71,44800.0,6.7975,6.8063,6.7975,6.7975,44800.0
2012-08-16 11:30:00,7.71,7.72,7.71,7.72,65600.0,6.7975,6.8063,6.7975,6.8063,65600.0
2012-08-16 11:40:00,7.72,7.73,7.72,7.73,38400.0,6.8063,6.8151,6.8063,6.8151,38400.0
2012-08-16 11:50:00,7.74,7.75,7.73,7.75,48000.0,6.824,6.8328,6.8151,6.8328,48000.0
2012-08-16 12:00:00,7.74,7.75,7.74,7.75,64000.0,6.824,6.8328,6.824,6.8328,64000.0
2012-08-16 12:10:00,7.74,7.75,7.74,7.75,38400.0,6.824,6.8328,6.824,6.8328,38400.0
2012-08-16 12:20:00,7.75,7.75,7.74,7.74,213600.0,6.8328,6.8328,6.824,6.824,213600.0
2012-08-16 12:30:00,7.74,7.74,7.73,7.73,84800.0,6.824,6.824,6.8151,6.8151,84800.0
2012-08-16 12:40:00,7.73,7.74,7.73,7.73,68000.0,6.8151,6.824,6.8151,6.8151,68000.0
2012-08-16 12:50:00,7.73,7.75,7.73,7.75,116800.0,6.8151,6.8328,6.8151,6.8328,116800.0
2012-08-16 13:00:00,7.75,7.75,7.75,7.75,194400.0,6.8328,6.8328,6.8328,6.8328,194400.0
2012-08-16 13:10:00,7.75,7.76,7.75,7.76,90400.0,6.8328,6.8416,6.8328,6.8416,90400.0
2012-08-16 13:20:00,7.76,7.76,7.75,7.75,58400.0,6.8416,6.8416,6.8328,6.8328,58400.0
2012-08-16 13:30:00,7.75,7.76,7.75,7.76,163200.0,6.8328,6.8416,6.8328,6.8416,163200.0
2012-08-16 13:40:00,7.76,7.76,7.75,7.76,76800.0,6.8416,6.8416,6.8328,6.8416,76800.0
2012-08-16 13:50:00,7.76,7.77,7.76,7.76,44000.0,6.8416,6.8504,6.8416,6.8416,44000.0
2012-08-16 14:00:00,7.76,7.79,7.76,7.79,273600.0,6.8416,6.868,6.8416,6.868,273600.0
2012-08-16 14:10:00,7.79,7.79,7.78,7.78,117600.0,6.868,6.868,6.8592,6.8592,117600.0
2012-08-16 14:20:00,7.78,7.8,7.78,7.79,155200.0,6.8592,6.8769,6.8592,6.868,155200.0
2012-08-16 14:30:00,7.79,7.81,7.79,7.81,156800.0,6.868,6.8857,6.868,6.8857,156800.0
2012-08-16 14:40:00,7.81,7.81,7.8,7.81,134400.0,6.8857,6.8857,6.8769,6.8857,134400.0
2012-08-16 14:50:00,7.81,7.82,7.81,7.81,141600.0,6.8857,6.8945,6.8857,6.8857,141600.0
2012-08-16 15:00:00,7.81,7.82,7.8,7.82,149600.0,6.8857,6.8945,6.8769,6.8945,149600.0
2012-08-16 15:10:00,7.82,7.83,7.82,7.82,156800.0,6.8945,6.9033,6.8945,6.8945,156800.0
2012-08-16 15:20:00,7.82,7.84,7.82,7.84,182400.0,6.8945,6.9121,6.8945,6.9121,182400.0
2012-08-16 15:30:00,7.84,7.84,7.82,7.82,157600.0,6.9121,6.9121,6.8945,6.8945,157600.0
2012-08-16 15:40:00,7.82,7.82,7.8,7.8,321600.0,6.8945,6.8945,6.8769,6.8769,321600.0
2012-08-16 15:50:00,7.8,7.8,7.78,7.8,440800.0,6.8769,6.8769,6.8592,6.8769,440800.0
2012-08-17 09:30:00,7.79,7.84,7.77,7.77,640000.0,6.868,6.9121,6.8504,6.8504,640000.0
2012-08-17 09:40:00,7.77,7.78,7.76,7.78,57600.0,6.8504,6.8592,6.8416,6.8592,57600.0
2012-08-17 09:50:00,7.78,7.8,7.78,7.8,34400.0,6.8592,6.8769,6.8592,6.8769,34400.0
2012-08-17 10:00:00,7.79,7.79,7.78,7.78,35200.0,6.868,6.868,6.8592,6.8592,35200.0
2012-08-17 10:10:00,7.78,7.79,7.77,7.78,53600.0,6.8592,6.868,6.8504,6.8592,53600.0
2012-08-17 10:20:00,7.78,7.8,7.78,7.8,136000.0,6.8592,6.8769,6.8592,6.8769,136000.0
2012-08-17 10:30:00,7.8,7.81,7.79,7.81,59200.0,6.8769,6.8857,6.868,6.8857,59200.0
2012-08-17 10:40:00,7.81,7.82,7.8,7.8,115200.0,6.8857,6.8945,6.8769,6.8769,115200.0
2012-08-17 10:50:00,7.8,7.84,7.8,7.84,60800.0,6.8769,6.9121,6.8769,6.9121,60800.0
2012-08-17 11:00:00,7.84,7.85,7.83,7.83,121600.0,6.9121,6.9209,6.9033,6.9033,121600.0
2012-08-17 11:10:00,7.83,7.83,7.81,7.81,33600.0,6.9033,6.9033,6.8857,6.8857,33600.0
2012-08-17 11:20:00,7.81,7.82,7.81,7.81,25600.0,6.8857,6.8945,6.8857,6.8857,25600.0
2012-08-17 11:30:00,7.81,7.82,7.81,7.82,63200.0,6.8857,6.8945,6.8857,6.8945,63200.0
2012-08-17 11:40:00,7.82,7.82,7.81,7.81,115200.0,6.8945,6.8945,6.8857,6.8857,115200.0
2012-08-17 11:50:00,7.81,7.82,7.81,7.81,44800.0,6.8857,6.8945,6.8857,6.8857,44800.0
2012-08-17 12:00:00,7.81,7.81,7.8,7.81,60000.0,6.8857,6.8857,6.8769,6.8857,60000.0
2012-08-17 12:10:00,7.8,7.81,7.8,7.8,23200.0,6.8769,6.8857,6.8769,6.8769,23200.0
2012-08-17 12:20:00,7.81,7.81,7.8,7.8,22400.0,6.8857,6.8857,6.8769,6.8769,22400.0
2012-08-17 12:30:00,7.8,7.81,7.8,7.8,76000.0,6.8769,6.8857,6.8769,6.8769,76000.0
2012-08-17 12:40:00,7.8,7.81,7.8,7.81,51200.0,6.8769,6.8857,6.8769,6.8857,51200.0
2012-08-17 12:50:00,7.81,7.81,7.79,7.79,49600.0,6.8857,6.8857,6.868,6.868,49600.0
2012-08-17 13:00:00,7.8,7.81,7.79,7.8,180800.0,6.8769,6.8857,6.868,6.8769,180800.0
2012-08-17 13:10:00,7.8,7.81,7.8,7.81,257600.0,6.8769,6.8857,6.8769,6.8857,257600.0
2012-08-17 13:20:00,7.81,7.82,7.8,7.81,511200.0,6.8857,6.8945,6.8769,6.8857,511200.0
2012-08-17 13:30:00,7.81,7.81,7.79,7.8,215200.0,6.8857,6.8857,6.868,6.8769,215200.0
2012-08-17 13:40:00,7.8,7.8,7.79,7.79,20000.0,6.8769,6.8769,6.868,6.868,20000.0
2012-08-17 13:50:00,7.79,7.79,7.78,7.78,22400.0,6.868,6.868,6.8592,6.8592,22400.0
2012-08-17 14:00:00,7.78,7.78,7.78,7.78,61600.0,6.8592,6.8592,6.8592,6.8592,61600.0
2012-08-17 14:10:00,7.78,7.79,7.78,7.78,27200.0,6.8592,6.868,6.8592,6.8592,27200.0
2012-08-17 14:20:00,7.78,7.79,7.78,7.79,24800.0,6.8592,6.868,6.8592,6.868,24800.0
2012-08-17 14:30:00,7.79,7.8,7.79,7.8,56800.0,6.868,6.8769,6.868,6.8769,56800.0
2012-08-17 14:40:00,7.8,7.8,7.79,7.79,28000.0,6.8769,6.8769,6.868,6.868,28000.0
2012-08-17 14:50:00,7.79,7.8,7.79,7.79,50400.0,6.868,6.8769,6.868,6.868,50400.0
2012-08-17 15:00:00,7.79,7.8,7.79,7.79,50400.0,6.868,6.8769,6.868,6.868,50400.0
2012-08-17 15:10:00,7.8,7.8,7.79,7.79,62400.0,6.8769,6.8769,6.868,6.868,62400.0
2012-08-17 15:20:00,7.79,7.8,7.79,7.79,98400.0,6.868,6.8769,6.868,6.868,98400.0
2012-08-17 15:30:00,7.79,7.79,7.78,7.79,84800.0,6.868,6.868,6.8592,6.868,84800.0
2012-08-17 15:40:00,7.79,7.79,7.78,7.79,215200.0,6.868,6.868,6.8592,6.868,215200.0
2012-08-17 15:50:00,7.79,7.81,7.78,7.8,337600.0,6.868,6.8857,6.8592,6.8769,337600.0
2012-08-20 09:30:00,7.78,7.81,7.72,7.72,189600.0,6.8592,6.8857,6.8063,6.8063,189600.0
2012-08-20 09:40:00,7.72,7.73,7.69,7.71,209600.0,6.8063,6.8151,6.7799,6.7975,209600.0
2012-08-20 09:50:00,7.7,7.71,7.67,7.68,234400.0,6.7887,6.7975,6.7622,6.7711,234400.0
2012-08-20 10:00:00,7.68,7.69,7.66,7.66,124000.0,6.7711,6.7799,6.7534,6.7534,124000.0
2012-08-20 10:10:00,7.66,7.67,7.66,7.66,121600.0,6.7534,6.7622,6.7534,6.7534,121600.0
2012-08-20 10:20:00,7.66,7.67,7.65,7.67,44000.0,6.7534,6.7622,6.7446,6.7622,44000.0
2012-08-20 10:30:00,7.66,7.66,7.65,7.65,56000.0,6.7534,6.7534,6.7446,6.7446,56000.0
2012-08-20 10:40:00,7.65,7.66,7.64,7.66,107200.0,6.7446,6.7534,6.7358,6.7534,107200.0
2012-08-20 10:50:00,7.66,7.68,7.66,7.68,143200.0,6.7534,6.7711,6.7534,6.7711,143200.0
2012-08-20 11:00:00,7.67,7.68,7.67,7.67,62400.0,6.7622,6.7711,6.7622,6.7622,62400.0
2012-08-20 11:10:00,7.67,7.69,7.67,7.69,50400.0,6.7622,6.7799,6.7622,6.7799,50400.0
2012-08-20 11:20:00,7.69,7.69,7.68,7.68,47200.0,6.7799,6.7799,6.7711,6.7711,47200.0
2012-08-20 11:30:00,7.68,7.69,7.68,7.69,34400.0,6.7711,6.7799,6.7711,6.7799,34400.0
2012-08-20 11:40:00,7.69,7.7,7.69,7.7,21600.0,6.7799,6.7887,6.7799,6.7887,21600.0
2012-08-20 11:50:00,7.7,7.71,7.7,7.71,28000.0,6.7887,6.7975,6.7887,6.7975,28000.0
2012-08-20 12:00:00,7.71,7.71,7.71,7.71,28000.0,6.7975,6.7975,6.7975,6.7975,28000.0
2012-08-20 12:10:00,7.71,7.73,7.71,7.73,44800.0,6.7975,6.8151,6.7975,6.8151,44800.0
2012-08-20 12:20:00,7.73,7.73,7.72,7.72,52800.0,6.8151,6.8151,6.8063,6.8063,52800.0
2012-08-20 12:30:00,7.72,7.72,7.71,7.71,38400.0,6.8063,6.8063,6.7975,6.7975,38400.0
2012-08-20 12:40:00,7.71,7.72,7.71,7.72,34400.0,6.7975,6.8063,6.7975,6.8063,34400.0
2012-08-20 12:50:00,7.71,7.71,7.7,7.7,36800.0,6.7975,6.7975,6.7887,6.7887,36800.0
2012-08-20 13:00:00,7.7,7.7,7.7,7.7,16800.0,6.7887,6.7887,6.7887,6.7887,16800.0
2012-08-20 13:10:00,7.71,7.72,7.7,7.71,146400.0,6.7975,6.8063,6.7887,6.7975,146400.0
2012-08-20 13:20:00,7.71,7.73,7.71,7.72,144800.0,6.7975,6.8151,6.7975,6.8063,144800.0
2012-08-20 13:30:00,7.72,7.72,7.71,7.71,22400.0,6.8063,6.8063,6.7975,6.7975,22400.0
2012-08-20 13:40:00,7.71,7.71,7.7,7.7,31200.0,6.7975,6.7975,6.7887,6.7887,31200.0
2012-08-20 13:50:00,7.7,7.71,7.7,7.71,21600.0,6.7887,6.7975,6.7887,6.7975,21600.0
2012-08-20 14:00:00,7.7,7.73,7.7,7.73,142400.0,6.7887,6.8151,6.7887,6.8151,142400.0
2012-08-20 14:10:00,7.73,7.74,7.73,7.73,112000.0,6.8151,6.824,6.8151,6.8151,112000.0
2012-08-20 14:20:00,7.73,7.74,7.73,7.74,49600.0,6.8151,6.824,6.8151,6.824,49600.0
2012-08-20 14:30:00,7.74,7.75,7.74,7.75,165600.0,6.824,6.8328,6.824,6.8328,165600.0
2012-08-20 14:40:00,7.75,7.76,7.75,7.75,30400.0,6.8328,6.8416,6.8328,6.8328,30400.0
2012-08-20 14:50:00,7.75,7.75,7.75,7.75,51200.0,6.8328,6.8328,6.8328,6.8328,51200.0
2012-08-20 15:00:00,7.75,7.75,7.74,7.74,38400.0,6.8328,6.8328,6.824,6.824,38400.0
2012-08-20 15:10:00,7.74,7.75,7.74,7.75,63200.0,6.824,6.8328,6.824,6.8328,63200.0
2012-08-20 15:20:00,7.75,7.76,7.74,7.76,117600.0,6.8328,6.8416,6.824,6.8416,117600.0
2012-08-20 15:30:00,7.76,7.78,7.76,7.77,340800.0,6.8416,6.8592,6.8416,6.8504,340800.0
2012-08-20 15:40:00,7.77,7.78,7.77,7.78,189600.0,6.8504,6.8592,6.8504,6.8592,189600.0
2012-08-20 15:50:00,7.78,7.78,7.76,7.77,275200.0,6.8592,6.8592,6.8416,6.8504,275200.0
2012-08-21 09:30:00,7.78,7.84,7.78,7.82,298400.0,6.8592,6.9121,6.8592,6.8945,298400.0
2012-08-21 09:40:00,7.82,7.83,7.81,7.82,46400.0,6.8945,6.9033,6.8857,6.8945,46400.0
2012-08-21 09:50:00,7.82,7.82,7.8,7.82,84800.0,6.8945,6.8945,6.8769,6.8945,84800.0
2012-08-21 10:00:00,7.82,7.84,7.81,7.81,108000.0,6.8945,6.9121,6.8857,6.8857,108000.0
2012-08-21 10:10:00,7.81,7.83,7.81,7.83,60800.0,6.8857,6.9033,6.8857,6.9033,60800.0
2012-08-21 10:20:00,7.82,7.84,7.82,7.83,336800.0,6.8945,6.9121,6.8945,6.9033,336800.0
2012-08-21 10:30:00,7.83,7.85,7.83,7.85,60000.0,6.9033,6.9209,6.9033,6.9209,60000.0
2012-08-21 10:40:00,7.85,7.85,7.83,7.83,132000.0,6.9209,6.9209,6.9033,6.9033,132000.0
2012-08-21 10:50:00,7.83,7.84,7.83,7.83,167200.0,6.9033,6.9121,6.9033,6.9033,167200.0
2012-08-21 11:00:00,7.83,7.84,7.82,7.84,302400.0,6.9033,6.9121,6.8945,6.9121,302400.0
2012-08-21 11:10:00,7.83,7.83,7.82,7.83,52800.0,6.9033,6.9033,6.8945,6.9033,52800.0
2012-08-21 11:20:00,7.83,7.83,7.81,7.82,97600.0,6.9033,6.9033,6.8857,6.8945,97600.0
2012-08-21 11:30:00,7.82,7.82,7.81,7.81,47200.0,6.8945,6.8945,6.8857,6.8857,47200.0
2012-08-21 11:40:00,7.81,7.82,7.81,7.82,34400.0,6.8857,6.8945,6.8857,6.8945,34400.0
2012-08-21 11:50:00,7.82,7.83,7.82,7.82,84800.0,6.8945,6.9033,6.8945,6.8945,84800.0
2012-08-21 12:00:00,7.82,7.83,7.81,7.83,65600.0,6.8945,6.9033,6.8857,6.9033,65600.0
2012-08-21 12:10:00,7.83,7.84,7.82,7.83,68800.0,6.9033,6.9121,6.8945,6.9033,68800.0
2012-08-21 12:20:00,7.83,7.83,7.81,7.81,77600.0,6.9033,6.9033,6.8857,6.8857,77600.0
2012-08-21 12:30:00,7.81,7.83,7.81,7.83,114400.0,6.8857,6.9033,6.8857,6.9033,114400.0
2012-08-21 12:40:00,7.83,7.83,7.8,7.8,48000.0,6.9033,6.9033,6.8769,6.8769,48000.0
2012-08-21 12:50:00,7.81,7.81,7.8,7.81,31200.0,6.8857,6.8857,6.8769,6.8857,31200.0
2012-08-21 13:00:00,7.81,7.81,7.8,7.81,59200.0,6.8857,6.8857,6.8769,6.8857,59200.0
2012-08-21 13:10:00,7.81,7.82,7.8,7.82,76000.0,6.8857,6.8945,6.8769,6.8945,76000.0
2012-08-21 13:20:00,7.82,7.82,7.82,7.82,122400.0,6.8945,6.8945,6.8945,6.8945,122400.0
2012-08-21 13:30:00,7.82,7.82,7.82,7.82,67200.0,6.8945,6.8945,6.8945,6.8945,67200.0
2012-08-21 13:40:00,7.82,7.82,7.81,7.81,104800.0,6.8945,6.8945,6.8857,6.8857,104800.0
2012-08-21 13:50:00,7.81,7.82,7.81,7.82,60800.0,6.8857,6.8945,6.8857,6.8945,60800.0
2012-08-21 14:00:00,7.82,7.83,7.82,7.82,80800.0,6.8945,6.9033,6.8945,6.8945,80800.0
2012-08-21 14:10:00,7.82,7.82,7.81,7.81,180000.0,6.8945,6.8945,6.8857,6.8857,180000.0
2012-08-21 14:20:00,7.81,7.82,7.81,7.81,43200.0,6.8857,6.8945,6.8857,6.8857,43200.0
2012-08-21 14:30:00,7.81,7.82,7.78,7.79,351200.0,6.8857,6.8945,6.8592,6.868,351200.0
2012-08-21 14:40:00,7.79,7.8,7.78,7.79,103200.0,6.868,6.8769,6.8592,6.868,103200.0
2012-08-21 14:50:00,7.79,7.79,7.78,7.79,60000.0,6.868,6.868,6.8592,6.868,60000.0
2012-08-21 15:00:00,7.79,7.79,7.77,7.77,113600.0,6.868,6.868,6.8504,6.8504,113600.0
2012-08-21 15:10:00,7.77,7.77,7.74,7.75,167200.0,6.8504,6.8504,6.824,6.8328,167200.0
2012-08-21 15:20:00,7.75,7.75,7.74,7.75,137600.0,6.8328,6.8328,6.824,6.8328,137600.0
2012-08-21 15:30:00,7.74,7.75,7.74,7.75,248800.0,6.824,6.8328,6.824,6.8328,248800.0
2012-08-21 15:40:00,7.75,7.75,7.74,7.75,187200.0,6.8328,6.8328,6.824,6.8328,187200.0
2012-08-21 15:50:00,7.75,7.75,7.73,7.74,854400.0,6.8328,6.8328,6.8151,6.824,854400.0
2012-08-22 09:30:00,7.74,7.75,7.68,7.68,146400.0,6.824,6.8328,6.7711,6.7711,146400.0
2012-08-22 09:40:00,7.68,7.7,7.68,7.68,133600.0,6.7711,6.7887,6.7711,6.7711,133600.0
2012-08-22 09:50:00,7.69,7.7,7.67,7.68,79200.0,6.7799,6.7887,6.7622,6.7711,79200.0
2012-08-22 10:00:00,7.67,7.68,7.67,7.67,211200.0,6.7622,6.7711,6.7622,6.7622,211200.0
2012-08-22 10:10:00,7.67,7.68,7.66,7.67,65600.0,6.7622,6.7711,6.7534,6.7622,65600.0
2012-08-22 10:20:00,7.67,7.67,7.66,7.67,87200.0,6.7622,6.7622,6.7534,6.7622,87200.0
2012-08-22 10:30:00,7.67,7.67,7.65,7.65,65600.0,6.7622,6.7622,6.7446,6.7446,65600.0
2012-08-22 10:40:00,7.65,7.65,7.63,7.63,79200.0,6.7446,6.7446,6.727,6.727,79200.0
2012-08-22 10:50:00,7.63,7.64,7.62,7.62,76000.0,6.727,6.7358,6.7182,6.7182,76000.0
2012-08-22 11:00:00,7.62,7.63,7.61,7.63,92800.0,6.7182,6.727,6.7093,6.727,92800.0
2012-08-22 11:10:00,7.63,7.63,7.61,7.62,60800.0,6.727,6.727,6.7093,6.7182,60800.0
2012-08-22 11:20:00,7.63,7.63,7.59,7.59,310400.0,6.727,6.727,6.6917,6.6917,310400.0
2012-08-22 11:30:00,7.59,7.61,7.59,7.59,397600.0,6.6917,6.7093,6.6917,6.6917,397600.0
2012-08-22 11:40:00,7.6,7.61,7.59,7.59,106400.0,6.7005,6.7093,6.6917,6.6917,106400.0
2012-08-22 11:50:00,7.59,7.6,7.59,7.59,237600.0,6.6917,6.7005,6.6917,6.6917,237600.0
2012-08-22 12:00:00,7.6,7.61,7.58,7.59,189600.0,6.7005,6.7093,6.6829,6.6917,189600.0
2012-08-22 12:10:00,7.59,7.59,7.59,7.59,40800.0,6.6917,6.6917,6.6917,6.6917,40800.0
2012-08-22 12:20:00,7.59,7.59,7.58,7.59,60800.0,6.6917,6.6917,6.6829,6.6917,60800.0
2012-08-22 12:30:00,7.59,7.59,7.58,7.58,100000.0,6.6917,6.6917,6.6829,6.6829,100000.0
2012-08-22 12:40:00,7.58,7.59,7.58,7.59,94400.0,6.6829,6.6917,6.6829,6.6917,94400.0
2012-08-22 12:50:00,7.59,7.59,7.57,7.58,83200.0,6.6917,6.6917,6.6741,6.6829,83200.0
2012-08-22 13:00:00,7.57,7.59,7.57,7.58,36800.0,6.6741,6.6917,6.6741,6.6829,36800.0
2012-08-22 13:10:00,7.58,7.58,7.58,7.58,62400.0,6.6829,6.6829,6.6829,6.6829,62400.0
2012-08-22 13:20:00,7.58,7.6,7.58,7.59,65600.0,6.6829,6.7005,6.6829,6.6917,65600.0
2012-08-22 13:30:00,7.59,7.6,7.59,7.59,92800.0,6.6917,6.7005,6.6917,6.6917,92800.0
2012-08-22 13:40:00,7.59,7.61,7.59,7.6,70400.0,6.6917,6.7093,6.6917,6.7005,70400.0
2012-08-22 13:50:00,7.6,7.6,7.59,7.59,124000.0,6.7005,6.7005,6.6917,6.6917,124000.0
2012-08-22 14:00:00,7.59,7.62,7.59,7.6,393600.0,6.6917,6.7182,6.6917,6.7005,393600.0
2012-08-22 14:10:00,7.6,7.6,7.58,7.58,109600.0,6.7005,6.7005,6.6829,6.6829,109600.0
2012-08-22 14:20:00,7.59,7.6,7.58,7.59,175200.0,6.6917,6.7005,6.6829,6.6917,175200.0
2012-08-22 14:30:00,7.59,7.61,7.59,7.6,149600.0,6.6917,6.7093,6.6917,6.7005,149600.0
2012-08-22 14:40:00,7.61,7.63,7.6,7.62,252000.0,6.7093,6.727,6.7005,6.7182,252000.0
2012-08-22 14:50:00,7.63,7.63,7.62,7.63,208000.0,6.727,6.727,6.7182,6.727,208000.0
2012-08-22 15:00:00,7.63,7.63,7.61,7.61,393600.0,6.727,6.727,6.7093,6.7093,393600.0
2012-08-22 15:10:00,7.61,7.62,7.6,7.6,204800.0,6.7093,6.7182,6.7005,6.7005,204800.0
2012-08-22 15:20:00,7.6,7.61,7.6,7.61,144800.0,6.7005,6.7093,6.7005,6.7093,144800.0
2012-08-22 15:30:00,7.61,7.61,7.6,7.61,276000.0,6.7093,6.7093,6.7005,6.7093,276000.0
2012-08-22 15:40:00,7.61,7.62,7.61,7.61,320800.0,6.7093,6.7182,6.7093,6.7093,320800.0
2012-08-22 15:50:00,7.61,7.63,7.61,7.62,653600.0,6.7093,6.727,6.7093,6.7182,653600.0
2012-08-23 09:30:00,7.6,7.62,7.58,7.62,80000.0,6.7005,6.7182,6.6829,6.7182,80000.0
2012-08-23 09:40:00,7.63,7.65,7.62,7.63,74400.0,6.727,6.7446,6.7182,6.727,74400.0
2012-08-23 09:50:00,7.63,7.64,7.61,7.62,37600.0,6.727,6.7358,6.7093,6.7182,37600.0
2012-08-23 10:00:00,7.62,7.63,7.6,7.6,133600.0,6.7182,6.727,6.7005,6.7005,133600.0
2012-08-23 10:10:00,7.6,7.6,7.59,7.6,40800.0,6.7005,6.7005,6.6917,6.7005,40800.0
2012-08-23 10:20:00,7.6,7.62,7.6,7.62,42400.0,6.7005,6.7182,6.7005,6.7182,42400.0
2012-08-23 10:30:00,7.62,7.64,7.62,7.63,76000.0,6.7182,6.7358,6.7182,6.727,76000.0
2012-08-23 10:40:00,7.63,7.64,7.61,7.63,116800.0,6.727,6.7358,6.7093,6.727,116800.0
2012-08-23 10:50:00,7.63,7.64,7.63,7.63,238400.0,6.727,6.7358,6.727,6.727,238400.0
2012-08-23 11:00:00,7.63,7.63,7.62,7.62,25600.0,6.727,6.727,6.7182,6.7182,25600.0
2012-08-23 11:10:00,7.64,7.66,7.63,7.66,59200.0,6.7358,6.7534,6.727,6.7534,59200.0
2012-08-23 11:20:00,7.66,7.68,7.65,7.68,38400.0,6.7534,6.7711,6.7446,6.7711,38400.0
2012-08-23 11:30:00,7.68,7.68,7.66,7.66,32000.0,6.7711,6.7711,6.7534,6.7534,32000.0
2012-08-23 11:40:00,7.66,7.66,7.65,7.65,38400.0,6.7534,6.7534,6.7446,6.7446,38400.0
2012-08-23 11:50:00,7.65,7.67,7.65,7.66,43200.0,6.7446,6.7622,6.7446,6.7534,43200.0
2012-08-23 12:00:00,7.66,7.66,7.64,7.64,28000.0,6.7534,6.7534,6.7358,6.7358,28000.0
2012-08-23 12:10:00,7.64,7.64,7.63,7.64,46400.0,6.7358,6.7358,6.727,6.7358,46400.0
2012-08-23 12:20:00,7.64,7.64,7.63,7.63,26400.0,6.7358,6.7358,6.727,6.727,26400.0
2012-08-23 12:30:00,7.63,7.64,7.63,7.63,12000.0,6.727,6.7358,6.727,6.727,12000.0
2012-08-23 12:40:00,7.63,7.65,7.63,7.65,32800.0,6.727,6.7446,6.727,6.7446,32800.0
2012-08-23 12:50:00,7.65,7.65,7.63,7.63,34400.0,6.7446,6.7446,6.727,6.727,34400.0
2012-08-23 13:00:00,7.63,7.63,7.62,7.63,17600.0,6.727,6.727,6.7182,6.727,17600.0
2012-08-23 13:10:00,7.62,7.63,7.61,7.62,25600.0,6.7182,6.727,6.7093,6.7182,25600.0
2012-08-23 13:20:00,7.62,7.62,7.6,7.6,25600.0,6.7182,6.7182,6.7005,6.7005,25600.0
2012-08-23 13:30:00,7.6,7.62,7.6,7.62,133600.0,6.7005,6.7182,6.7005,6.7182,133600.0
2012-08-23 13:40:00,7.61,7.62,7.61,7.62,21600.0,6.7093,6.7182,6.7093,6.7182,21600.0
2012-08-23 13:50:00,7.62,7.63,7.61,7.63,17600.0,6.7182,6.727,6.7093,6.727,17600.0
2012-08-23 14:00:00,7.62,7.63,7.61,7.63,24000.0,6.7182,6.727,6.7093,6.727,24000.0
2012-08-23 14:10:00,7.63,7.64,7.62,7.63,177600.0,6.727,6.7358,6.7182,6.727,177600.0
2012-08-23 14:20:00,7.63,7.64,7.62,7.63,41600.0,6.727,6.7358,6.7182,6.727,41600.0
2012-08-23 14:30:00,7.63,7.63,7.62,7.63,22400.0,6.727,6.727,6.7182,6.727,22400.0
2012-08-23 14:40:00,7.62,7.65,7.62,7.64,30400.0,6.7182,6.7446,6.7182,6.7358,30400.0
2012-08-23 14:50:00,7.65,7.65,7.63,7.63,40000.0,6.7446,6.7446,6.727,6.727,40000.0
2012-08-23 15:00:00,7.63,7.64,7.63,7.64,43200.0,6.727,6.7358,6.727,6.7358,43200.0
2012-08-23 15:10:00,7.65,7.65,7.63,7.64,40800.0,6.7446,6.7446,6.727,6.7358,40800.0
2012-08-23 15:20:00,7.64,7.64,7.62,7.63,84000.0,6.7358,6.7358,6.7182,6.727,84000.0
2012-08-23 15:30:00,7.63,7.63,7.62,7.63,101600.0,6.727,6.727,6.7182,6.727,101600.0
2012-08-23 15:40:00,7.63,7.63,7.62,7.62,74400.0,6.727,6.727,6.7182,6.7182,74400.0
2012-08-23 15:50:00,7.62,7.63,7.61,7.62,195200.0,6.7182,6.727,6.7093,6.7182,195200.0
2012-08-24 09:30:00,7.61,7.63,7.59,7.59,76800.0,6.7093,6.727,6.6917,6.6917,76800.0
2012-08-24 09:40:00,7.61,7.63,7.6,7.62,180000.0,6.7093,6.727,6.7005,6.7182,180000.0
2012-08-24 09:50:00,7.62,7.63,7.62,7.62,31200.0,6.7182,6.727,6.7182,6.7182,31200.0
2012-08-24 10:00:00,7.62,7.64,7.62,7.62,32800.0,6.7182,6.7358,6.7182,6.7182,32800.0
2012-08-24 10:10:00,7.62,7.63,7.62,7.62,138400.0,6.7182,6.727,6.7182,6.7182,138400.0
2012-08-24 10:20:00,7.62,7.63,7.62,7.62,12000.0,6.7182,6.727,6.7182,6.7182,12000.0
2012-08-24 10:30:00,7.62,7.63,7.61,7.63,153600.0,6.7182,6.727,6.7093,6.727,153600.0
2012-08-24 10:40:00,7.63,7.64,7.62,7.63,32800.0,6.727,6.7358,6.7182,6.727,32800.0
2012-08-24 10:50:00,7.63,7.63,7.62,7.62,24800.0,6.727,6.727,6.7182,6.7182,24800.0
2012-08-24 11:00:00,7.63,7.63,7.62,7.62,23200.0,6.727,6.727,6.7182,6.7182,23200.0
2012-08-24 11:10:00,7.62,7.66,7.61,7.65,60800.0,6.7182,6.7534,6.7093,6.7446,60800.0
2012-08-24 11:20:00,7.66,7.66,7.65,7.66,97600.0,6.7534,6.7534,6.7446,6.7534,97600.0
2012-08-24 11:30:00,7.66,7.67,7.66,7.66,131200.0,6.7534,6.7622,6.7534,6.7534,131200.0
2012-08-24 11:40:00,7.66,7.66,7.64,7.64,43200.0,6.7534,6.7534,6.7358,6.7358,43200.0
2012-08-24 11:50:00,7.65,7.65,7.64,7.64,20800.0,6.7446,6.7446,6.7358,6.7358,20800.0
2012-08-24 12:00:00,7.64,7.65,7.64,7.64,20800.0,6.7358,6.7446,6.7358,6.7358,20800.0
2012-08-24 12:10:00,7.64,7.65,7.64,7.64,17600.0,6.7358,6.7446,6.7358,6.7358,17600.0
2012-08-24 12:20:00,7.64,7.64,7.64,7.64,28000.0,6.7358,6.7358,6.7358,6.7358,28000.0
2012-08-24 12:30:00,7.64,7.66,7.64,7.65,64000.0,6.7358,6.7534,6.7358,6.7446,64000.0
2012-08-24 12:40:00,7.66,7.67,7.65,7.67,43200.0,6.7534,6.7622,6.7446,6.7622,43200.0
2012-08-24 12:50:00,7.66,7.68,7.66,7.67,140000.0,6.7534,6.7711,6.7534,6.7622,140000.0
2012-08-24 13:00:00,7.67,7.67,7.66,7.67,33600.0,6.7622,6.7622,6.7534,6.7622,33600.0
2012-08-24 13:10:00,7.67,7.67,7.67,7.67,24000.0,6.7622,6.7622,6.7622,6.7622,24000.0
2012-08-24 13:20:00,7.67,7.68,7.67,7.67,134400.0,6.7622,6.7711,6.7622,6.7622,134400.0
2012-08-24 13:30:00,7.67,7.69,7.67,7.68,94400.0,6.7622,6.7799,6.7622,6.7711,94400.0
2012-08-24 13:40:00,7.68,7.7,7.68,7.69,92800.0,6.7711,6.7887,6.7711,6.7799,92800.0
2012-08-24 13:50:00,7.69,7.7,7.68,7.69,44000.0,6.7799,6.7887,6.7711,6.7799,44000.0
2012-08-24 14:00:00,7.69,7.69,7.69,7.69,54400.0,6.7799,6.7799,6.7799,6.7799,54400.0
2012-08-24 14:10:00,7.69,7.69,7.69,7.69,77600.0,6.7799,6.7799,6.7799,6.7799,77600.0
2012-08-24 14:20:00,7.69,7.7,7.69,7.7,44800.0,6.7799,6.7887,6.7799,6.7887,44800.0
2012-08-24 14:30:00,7.69,7.69,7.68,7.68,57600.0,6.7799,6.7799,6.7711,6.7711,57600.0
2012-08-24 14:40:00,7.68,7.68,7.68,7.68,48000.0,6.7711,6.7711,6.7711,6.7711,48000.0
2012-08-24 14:50:00,7.68,7.68,7.68,7.68,24000.0,6.7711,6.7711,6.7711,6.7711,24000.0
2012-08-24 15:00:00,7.68,7.69,7.68,7.68,48000.0,6.7711,6.7799,6.7711,6.7711,48000.0
2012-08-24 15:10:00,7.68,7.7,7.68,7.69,90400.0,6.7711,6.7887,6.7711,6.7799,90400.0
2012-08-24 15:20:00,7.7,7.7,7.69,7.7,44800.0,6.7887,6.7887,6.7799,6.7887,44800.0
2012-08-24 15:30:00,7.7,7.7,7.69,7.7,111200.0,6.7887,6.7887,6.7799,6.7887,111200.0
2012-08-24 15:40:00,7.7,7.72,7.7,7.71,204000.0,6.7887,6.8063,6.7887,6.7975,204000.0
2012-08-24 15:50:00,7.71,7.71,7.7,7.71,618400.0,6.7975,6.7975,6.7887,6.7975,618400.0
2012-08-27 09:30:00,7.71,7.72,7.71,7.71,94400.0,6.7975,6.8063,6.7975,6.7975,94400.0
2012-08-27 09:40:00,7.7,7.7,7.68,7.69,80800.0,6.7887,6.7887,6.7711,6.7799,80800.0
2012-08-27 09:50:00,7.7,7.7,7.68,7.7,27200.0,6.7887,6.7887,6.7711,6.7887,27200.0
2012-08-27 10:00:00,7.69,7.71,7.69,7.71,56800.0,6.7799,6.7975,6.7799,6.7975,56800.0
2012-08-27 10:10:00,7.71,7.73,7.71,7.72,80800.0,6.7975,6.8151,6.7975,6.8063,80800.0
2012-08-27 10:20:00,7.72,7.72,7.69,7.7,53600.0,6.8063,6.8063,6.7799,6.7887,53600.0
2012-08-27 10:30:00,7.7,7.73,7.7,7.72,43200.0,6.7887,6.8151,6.7887,6.8063,43200.0
2012-08-27 10:40:00,7.72,7.72,7.71,7.72,24800.0,6.8063,6.8063,6.7975,6.8063,24800.0
2012-08-27 10:50:00,7.71,7.72,7.7,7.71,32800.0,6.7975,6.8063,6.7887,6.7975,32800.0
2012-08-27 11:00:00,7.72,7.74,7.71,7.74,48000.0,6.8063,6.824,6.7975,6.824,48000.0
2012-08-27 11:10:00,7.74,7.76,7.73,7.76,56800.0,6.824,6.8416,6.8151,6.8416,56800.0
2012-08-27 11:20:00,7.76,7.76,7.75,7.76,30400.0,6.8416,6.8416,6.8328,6.8416,30400.0
2012-08-27 11:30:00,7.76,7.77,7.75,7.75,50400.0,6.8416,6.8504,6.8328,6.8328,50400.0
2012-08-27 11:40:00,7.75,7.75,7.74,7.74,53600.0,6.8328,6.8328,6.824,6.824,53600.0
2012-08-27 11:50:00,7.74,7.75,7.73,7.75,132800.0,6.824,6.8328,6.8151,6.8328,132800.0
2012-08-27 12:00:00,7.75,7.75,7.74,7.75,35200.0,6.8328,6.8328,6.824,6.8328,35200.0
2012-08-27 12:10:00,7.75,7.76,7.75,7.76,36000.0,6.8328,6.8416,6.8328,6.8416,36000.0
2012-08-27 12:20:00,7.75,7.75,7.74,7.74,28800.0,6.8328,6.8328,6.824,6.824,28800.0
2012-08-27 12:30:00,7.74,7.75,7.74,7.75,85600.0,6.824,6.8328,6.824,6.8328,85600.0
2012-08-27 12:40:00,7.75,7.75,7.74,7.75,53600.0,6.8328,6.8328,6.824,6.8328,53600.0
2012-08-27 12:50:00,7.74,7.75,7.74,7.74,28000.0,6.824,6.8328,6.824,6.824,28000.0
2012-08-27 13:00:00,7.74,7.74,7.73,7.73,44000.0,6.824,6.824,6.8151,6.8151,44000.0
2012-08-27 13:10:00,7.73,7.75,7.73,7.75,48000.0,6.8151,6.8328,6.8151,6.8328,48000.0
2012-08-27 13:20:00,7.75,7.76,7.75,7.75,169600.0,6.8328,6.8416,6.8328,6.8328,169600.0
2012-08-27 13:30:00,7.75,7.75,7.74,7.74,48800.0,6.8328,6.8328,6.824,6.824,48800.0
2012-08-27 13:40:00,7.74,7.74,7.73,7.73,74400.0,6.824,6.824,6.8151,6.8151,74400.0
2012-08-27 13:50:00,7.73,7.74,7.73,7.74,170400.0,6.8151,6.824,6.8151,6.824,170400.0
2012-08-27 14:00:00,7.74,7.74,7.73,7.73,38400.0,6.824,6.824,6.8151,6.8151,38400.0
2012-08-27 14:10:00,7.73,7.73,7.72,7.73,48000.0,6.8151,6.8151,6.8063,6.8151,48000.0
2012-08-27 14:20:00,7.73,7.74,7.73,7.73,30400.0,6.8151,6.824,6.8151,6.8151,30400.0
2012-08-27 14:30:00,7.73,7.74,7.73,7.74,48000.0,6.8151,6.824,6.8151,6.824,48000.0
2012-08-27 14:40:00,7.74,7.74,7.73,7.73,28800.0,6.824,6.824,6.8151,6.8151,28800.0
2012-08-27 14:50:00,7.73,7.73,7.72,7.72,59200.0,6.8151,6.8151,6.8063,6.8063,59200.0
2012-08-27 15:00:00,7.73,7.73,7.71,7.72,66400.0,6.8151,6.8151,6.7975,6.8063,66400.0
2012-08-27 15:10:00,7.71,7.72,7.7,7.71,47200.0,6.7975,6.8063,6.7887,6.7975,47200.0
2012-08-27 15:20:00,7.71,7.71,7.7,7.7,65600.0,6.7975,6.7975,6.7887,6.7887,65600.0
2012-08-27 15:30:00,7.7,7.71,7.69,7.69,104800.0,6.7887,6.7975,6.7799,6.7799,104800.0
2012-08-27 15:40:00,7.7,7.7,7.69,7.7,132800.0,6.7887,6.7887,6.7799,6.7887,132800.0
2012-08-27 15:50:00,7.69,7.7,7.69,7.7,165600.0,6.7799,6.7887,6.7799,6.7887,165600.0
2012-08-28 09:30:00,7.59,7.59,7.38,7.58,436800.0,6.6917,6.6917,6.5066,6.6829,436800.0
2012-08-28 09:40:00,7.58,7.6,7.55,7.56,278400.0,6.6829,6.7005,6.6564,6.6653,278400.0
2012-08-28 09:50:00,7.55,7.56,7.53,7.56,193600.0,6.6564,6.6653,6.6388,6.6653,193600.0
2012-08-28 10:00:00,7.56,7.56,7.54,7.56,172800.0,6.6653,6.6653,6.6476,6.6653,172800.0
2012-08-28 10:10:00,7.56,7.58,7.55,7.56,152800.0,6.6653,6.6829,6.6564,6.6653,152800.0
2012-08-28 10:20:00,7.56,7.59,7.56,7.59,162400.0,6.6653,6.6917,6.6653,6.6917,162400.0
2012-08-28 10:30:00,7.59,7.6,7.57,7.59,168800.0,6.6917,6.7005,6.6741,6.6917,168800.0
2012-08-28 10:40:00,7.59,7.59,7.58,7.58,80800.0,6.6917,6.6917,6.6829,6.6829,80800.0
2012-08-28 10:50:00,7.59,7.59,7.57,7.57,48000.0,6.6917,6.6917,6.6741,6.6741,48000.0
2012-08-28 11:00:00,7.57,7.58,7.57,7.58,83200.0,6.6741,6.6829,6.6741,6.6829,83200.0
2012-08-28 11:10:00,7.58,7.59,7.57,7.58,161600.0,6.6829,6.6917,6.6741,6.6829,161600.0
2012-08-28 11:20:00,7.58,7.59,7.58,7.58,31200.0,6.6829,6.6917,6.6829,6.6829,31200.0
2012-08-28 11:30:00,7.59,7.6,7.58,7.6,68800.0,6.6917,6.7005,6.6829,6.7005,68800.0
2012-08-28 11:40:00,7.59,7.6,7.58,7.6,50400.0,6.6917,6.7005,6.6829,6.7005,50400.0
2012-08-28 11:50:00,7.6,7.61,7.59,7.6,24000.0,6.7005,6.7093,6.6917,6.7005,24000.0
2012-08-28 12:00:00,7.61,7.62,7.6,7.61,89600.0,6.7093,6.7182,6.7005,6.7093,89600.0
2012-08-28 12:10:00,7.61,7.63,7.6,7.63,33600.0,6.7093,6.727,6.7005,6.727,33600.0
2012-08-28 12:20:00,7.63,7.63,7.63,7.63,26400.0,6.727,6.727,6.727,6.727,26400.0
2012-08-28 12:30:00,7.63,7.63,7.61,7.61,58400.0,6.727,6.727,6.7093,6.7093,58400.0
2012-08-28 12:40:00,7.61,7.62,7.6,7.61,64000.0,6.7093,6.7182,6.7005,6.7093,64000.0
2012-08-28 12:50:00,7.61,7.61,7.6,7.6,138400.0,6.7093,6.7093,6.7005,6.7005,138400.0
2012-08-28 13:00:00,7.6,7.6,7.59,7.59,79200.0,6.7005,6.7005,6.6917,6.6917,79200.0
2012-08-28 13:10:00,7.59,7.6,7.59,7.59,74400.0,6.6917,6.7005,6.6917,6.6917,74400.0
2012-08-28 13:20:00,7.59,7.6,7.59,7.6,39200.0,6.6917,6.7005,6.6917,6.7005,39200.0
2012-08-28 13:30:00,7.6,7.6,7.59,7.6,58400.0,6.7005,6.7005,6.6917,6.7005,58400.0
2012-08-28 13:40:00,7.6,7.6,7.59,7.59,39200.0,6.7005,6.7005,6.6917,6.6917,39200.0
2012-08-28 13:50:00,7.59,7.6,7.58,7.59,90400.0,6.6917,6.7005,6.6829,6.6917,90400.0
2012-08-28 14:00:00,7.59,7.61,7.59,7.61,86400.0,6.6917,6.7093,6.6917,6.7093,86400.0
2012-08-28 14:10:00,7.61,7.62,7.61,7.62,74400.0,6.7093,6.7182,6.7093,6.7182,74400.0
2012-08-28 14:20:00,7.62,7.63,7.62,7.63,46400.0,6.7182,6.727,6.7182,6.727,46400.0
2012-08-28 14:30:00,7.63,7.63,7.61,7.61,46400.0,6.727,6.727,6.7093,6.7093,46400.0
2012-08-28 14:40:00,7.61,7.61,7.6,7.6,70400.0,6.7093,6.7093,6.7005,6.7005,70400.0
2012-08-28 14:50:00,7.6,7.61,7.6,7.61,44000.0,6.7005,6.7093,6.7005,6.7093,44000.0
2012-08-28 15:00:00,7.61,7.62,7.61,7.62,63200.0,6.7093,6.7182,6.7093,6.7182,63200.0
2012-08-28 15:10:00,7.62,7.63,7.61,7.61,128800.0,6.7182,6.727,6.7093,6.7093,128800.0
2012-08-28 15:20:00,7.61,7.61,7.6,7.61,111200.0,6.7093,6.7093,6.7005,6.7093,111200.0
2012-08-28 15:30:00,7.61,7.61,7.6,7.61,129600.0,6.7093,6.7093,6.7005,6.7093,129600.0
2012-08-28 15:40:00,7.61,7.61,7.6,7.61,181600.0,6.7093,6.7093,6.7005,6.7093,181600.0
2012-08-28 15:50:00,7.61,7.61,7.6,7.6,412800.0,6.7093,6.7093,6.7005,6.7005,412800.0
2012-08-29 09:30:00,7.6,7.63,7.59,7.63,317600.0,6.7005,6.727,6.6917,6.727,317600.0
2012-08-29 09:40:00,7.63,7.65,7.61,7.64,355200.0,6.727,6.7446,6.7093,6.7358,355200.0
2012-08-29 09:50:00,7.64,7.65,7.62,7.62,55200.0,6.7358,6.7446,6.7182,6.7182,55200.0
2012-08-29 10:00:00,7.62,7.63,7.61,7.61,21600.0,6.7182,6.727,6.7093,6.7093,21600.0
2012-08-29 10:10:00,7.61,7.62,7.61,7.61,28800.0,6.7093,6.7182,6.7093,6.7093,28800.0
2012-08-29 10:20:00,7.61,7.61,7.59,7.6,36000.0,6.7093,6.7093,6.6917,6.7005,36000.0
2012-08-29 10:30:00,7.6,7.6,7.58,7.58,47200.0,6.7005,6.7005,6.6829,6.6829,47200.0
2012-08-29 10:40:00,7.58,7.58,7.55,7.55,34400.0,6.6829,6.6829,6.6564,6.6564,34400.0
2012-08-29 10:50:00,7.55,7.55,7.53,7.54,112800.0,6.6564,6.6564,6.6388,6.6476,112800.0
2012-08-29 11:00:00,7.54,7.54,7.53,7.54,63200.0,6.6476,6.6476,6.6388,6.6476,63200.0
2012-08-29 11:10:00,7.54,7.55,7.54,7.55,62400.0,6.6476,6.6564,6.6476,6.6564,62400.0
2012-08-29 11:20:00,7.56,7.56,7.54,7.55,151200.0,6.6653,6.6653,6.6476,6.6564,151200.0
2012-08-29 11:30:00,7.55,7.58,7.55,7.58,257600.0,6.6564,6.6829,6.6564,6.6829,257600.0
2012-08-29 11:40:00,7.58,7.59,7.58,7.59,112000.0,6.6829,6.6917,6.6829,6.6917,112000.0
2012-08-29 11:50:00,7.59,7.59,7.57,7.58,45600.0,6.6917,6.6917,6.6741,6.6829,45600.0
2012-08-29 12:00:00,7.57,7.59,7.57,7.58,37600.0,6.6741,6.6917,6.6741,6.6829,37600.0
2012-08-29 12:10:00,7.58,7.58,7.57,7.58,55200.0,6.6829,6.6829,6.6741,6.6829,55200.0
2012-08-29 12:20:00,7.58,7.58,7.58,7.58,23200.0,6.6829,6.6829,6.6829,6.6829,23200.0
2012-08-29 12:30:00,7.58,7.59,7.58,7.58,56000.0,6.6829,6.6917,6.6829,6.6829,56000.0
2012-08-29 12:40:00,7.58,7.58,7.57,7.57,83200.0,6.6829,6.6829,6.6741,6.6741,83200.0
2012-08-29 12:50:00,7.58,7.58,7.56,7.56,44800.0,6.6829,6.6829,6.6653,6.6653,44800.0
2012-08-29 13:00:00,7.57,7.58,7.56,7.58,70400.0,6.6741,6.6829,6.6653,6.6829,70400.0
2012-08-29 13:10:00,7.58,7.6,7.58,7.59,93600.0,6.6829,6.7005,6.6829,6.6917,93600.0
2012-08-29 13:20:00,7.59,7.6,7.59,7.59,33600.0,6.6917,6.7005,6.6917,6.6917,33600.0
2012-08-29 13:30:00,7.59,7.6,7.59,7.59,61600.0,6.6917,6.7005,6.6917,6.6917,61600.0
2012-08-29 13:40:00,7.6,7.6,7.59,7.6,131200.0,6.7005,6.7005,6.6917,6.7005,131200.0
2012-08-29 13:50:00,7.59,7.6,7.59,7.6,79200.0,6.6917,6.7005,6.6917,6.7005,79200.0
2012-08-29 14:00:00,7.59,7.6,7.59,7.59,48000.0,6.6917,6.7005,6.6917,6.6917,48000.0
2012-08-29 14:10:00,7.59,7.6,7.59,7.6,62400.0,6.6917,6.7005,6.6917,6.7005,62400.0
2012-08-29 14:20:00,7.6,7.6,7.59,7.6,67200.0,6.7005,6.7005,6.6917,6.7005,67200.0
2012-08-29 14:30:00,7.6,7.6,7.59,7.6,88800.0,6.7005,6.7005,6.6917,6.7005,88800.0
2012-08-29 14:40:00,7.6,7.6,7.59,7.59,58400.0,6.7005,6.7005,6.6917,6.6917,58400.0
2012-08-29 14:50:00,7.59,7.59,7.58,7.58,47200.0,6.6917,6.6917,6.6829,6.6829,47200.0
2012-08-29 15:00:00,7.58,7.59,7.58,7.59,108800.0,6.6829,6.6917,6.6829,6.6917,108800.0
2012-08-29 15:10:00,7.59,7.6,7.59,7.59,86400.0,6.6917,6.7005,6.6917,6.6917,86400.0
2012-08-29 15:20:00,7.59,7.6,7.58,7.59,69600.0,6.6917,6.7005,6.6829,6.6917,69600.0
2012-08-29 15:30:00,7.59,7.59,7.59,7.59,128000.0,6.6917,6.6917,6.6917,6.6917,128000.0
2012-08-29 15:40:00,7.59,7.61,7.59,7.6,295200.0,6.6917,6.7093,6.6917,6.7005,295200.0
2012-08-29 15:50:00,7.6,7.61,7.6,7.6,224800.0,6.7005,6.7093,6.7005,6.7005,224800.0
2012-08-30 09:30:00,7.55,7.58,7.53,7.53,167200.0,6.6564,6.6829,6.6388,6.6388,167200.0
2012-08-30 09:40:00,7.54,7.55,7.53,7.53,28800.0,6.6476,6.6564,6.6388,6.6388,28800.0
2012-08-30 09:50:00,7.53,7.54,7.52,7.52,17600.0,6.6388,6.6476,6.63,6.63,17600.0
2012-08-30 10:00:00,7.52,7.52,7.5,7.51,63200.0,6.63,6.63,6.6124,6.6212,63200.0
2012-08-30 10:10:00,7.51,7.52,7.51,7.51,26400.0,6.6212,6.63,6.6212,6.6212,26400.0
2012-08-30 10:20:00,7.52,7.52,7.5,7.5,69600.0,6.63,6.63,6.6124,6.6124,69600.0
2012-08-30 10:30:00,7.5,7.51,7.49,7.5,55200.0,6.6124,6.6212,6.6035,6.6124,55200.0
2012-08-30 10:40:00,7.49,7.5,7.49,7.5,66400.0,6.6035,6.6124,6.6035,6.6124,66400.0
2012-08-30 10:50:00,7.5,7.5,7.49,7.5,47200.0,6.6124,6.6124,6.6035,6.6124,47200.0
2012-08-30 11:00:00,7.5,7.52,7.5,7.52,33600.0,6.6124,6.63,6.6124,6.63,33600.0
2012-08-30 11:10:00,7.52,7.53,7.51,7.52,48800.0,6.63,6.6388,6.6212,6.63,48800.0
2012-08-30 11:20:00,7.52,7.54,7.52,7.54,94400.0,6.63,6.6476,6.63,6.6476,94400.0
2012-08-30 11:30:00,7.55,7.55,7.53,7.54,298400.0,6.6564,6.6564,6.6388,6.6476,298400.0
2012-08-30 11:40:00,7.54,7.55,7.53,7.53,56000.0,6.6476,6.6564,6.6388,6.6388,56000.0
2012-08-30 11:50:00,7.53,7.54,7.53,7.53,36800.0,6.6388,6.6476,6.6388,6.6388,36800.0
2012-08-30 12:00:00,7.53,7.54,7.53,7.54,27200.0,6.6388,6.6476,6.6388,6.6476,27200.0
2012-08-30 12:10:00,7.54,7.54,7.54,7.54,32800.0,6.6476,6.6476,6.6476,6.6476,32800.0
2012-08-30 12:20:00,7.54,7.54,7.53,7.53,32800.0,6.6476,6.6476,6.6388,6.6388,32800.0
2012-08-30 12:30:00,7.53,7.55,7.53,7.55,44800.0,6.6388,6.6564,6.6388,6.6564,44800.0
2012-08-30 12:40:00,7.55,7.56,7.55,7.55,44000.0,6.6564,6.6653,6.6564,6.6564,44000.0
2012-08-30 12:50:00,7.55,7.55,7.55,7.55,33600.0,6.6564,6.6564,6.6564,6.6564,33600.0
2012-08-30 13:00:00,7.55,7.55,7.54,7.54,111200.0,6.6564,6.6564,6.6476,6.6476,111200.0
2012-08-30 13:10:00,7.54,7.54,7.54,7.54,20800.0,6.6476,6.6476,6.6476,6.6476,20800.0
2012-08-30 13:20:00,7.53,7.54,7.52,7.52,72000.0,6.6388,6.6476,6.63,6.63,72000.0
2012-08-30 13:30:00,7.53,7.53,7.52,7.53,32000.0,6.6388,6.6388,6.63,6.6388,32000.0
2012-08-30 13:40:00,7.53,7.53,7.52,7.53,218400.0,6.6388,6.6388,6.63,6.6388,218400.0
2012-08-30 13:50:00,7.53,7.53,7.52,7.52,52800.0,6.6388,6.6388,6.63,6.63,52800.0
2012-08-30 14:00:00,7.52,7.54,7.52,7.54,61600.0,6.63,6.6476,6.63,6.6476,61600.0
2012-08-30 14:10:00,7.54,7.54,7.54,7.54,40000.0,6.6476,6.6476,6.6476,6.6476,40000.0
2012-08-30 14:20:00,7.54,7.54,7.53,7.53,36000.0,6.6476,6.6476,6.6388,6.6388,36000.0
2012-08-30 14:30:00,7.54,7.54,7.53,7.53,40800.0,6.6476,6.6476,6.6388,6.6388,40800.0
2012-08-30 14:40:00,7.53,7.54,7.53,7.54,43200.0,6.6388,6.6476,6.6388,6.6476,43200.0
2012-08-30 14:50:00,7.54,7.55,7.54,7.54,44800.0,6.6476,6.6564,6.6476,6.6476,44800.0
2012-08-30 15:00:00,7.54,7.55,7.54,7.54,72000.0,6.6476,6.6564,6.6476,6.6476,72000.0
2012-08-30 15:10:00,7.54,7.55,7.54,7.55,71200.0,6.6476,6.6564,6.6476,6.6564,71200.0
2012-08-30 15:20:00,7.55,7.56,7.55,7.56,116800.0,6.6564,6.6653,6.6564,6.6653,116800.0
2012-08-30 15:30:00,7.56,7.58,7.56,7.56,277600.0,6.6653,6.6829,6.6653,6.6653,277600.0
2012-08-30 15:40:00,7.57,7.57,7.55,7.56,263200.0,6.6741,6.6741,6.6564,6.6653,263200.0
2012-08-30 15:50:00,7.56,7.56,7.54,7.54,515200.0,6.6653,6.6653,6.6476,6.6476,515200.0
2012-08-31 09:30:00,7.59,7.63,7.58,7.62,103200.0,6.6917,6.727,6.6829,6.7182,103200.0
2012-08-31 09:40:00,7.62,7.62,7.58,7.58,60000.0,6.7182,6.7182,6.6829,6.6829,60000.0
2012-08-31 09:50:00,7.58,7.59,7.57,7.58,44000.0,6.6829,6.6917,6.6741,6.6829,44000.0
2012-08-31 10:00:00,7.57,7.58,7.52,7.53,87200.0,6.6741,6.6829,6.63,6.6388,87200.0
2012-08-31 10:10:00,7.53,7.6,7.52,7.6,84000.0,6.6388,6.7005,6.63,6.7005,84000.0
2012-08-31 10:20:00,7.59,7.61,7.59,7.6,16800.0,6.6917,6.7093,6.6917,6.7005,16800.0
2012-08-31 10:30:00,7.59,7.6,7.58,7.58,43200.0,6.6917,6.7005,6.6829,6.6829,43200.0
2012-08-31 10:40:00,7.59,7.59,7.58,7.58,16800.0,6.6917,6.6917,6.6829,6.6829,16800.0
2012-08-31 10:50:00,7.59,7.61,7.57,7.61,26400.0,6.6917,6.7093,6.6741,6.7093,26400.0
2012-08-31 11:00:00,7.61,7.63,7.6,7.62,382400.0,6.7093,6.727,6.7005,6.7182,382400.0
2012-08-31 11:10:00,7.62,7.63,7.61,7.61,47200.0,6.7182,6.727,6.7093,6.7093,47200.0
2012-08-31 11:20:00,7.61,7.63,7.61,7.62,180800.0,6.7093,6.727,6.7093,6.7182,180800.0
2012-08-31 11:30:00,7.62,7.63,7.62,7.63,32000.0,6.7182,6.727,6.7182,6.727,32000.0
2012-08-31 11:40:00,7.63,7.64,7.63,7.63,41600.0,6.727,6.7358,6.727,6.727,41600.0
2012-08-31 11:50:00,7.63,7.64,7.63,7.63,35200.0,6.727,6.7358,6.727,6.727,35200.0
2012-08-31 12:00:00,7.62,7.63,7.59,7.59,44800.0,6.7182,6.727,6.6917,6.6917,44800.0
2012-08-31 12:10:00,7.58,7.58,7.57,7.57,99200.0,6.6829,6.6829,6.6741,6.6741,99200.0
2012-08-31 12:20:00,7.57,7.59,7.56,7.59,155200.0,6.6741,6.6917,6.6653,6.6917,155200.0
2012-08-31 12:30:00,7.59,7.59,7.57,7.59,30400.0,6.6917,6.6917,6.6741,6.6917,30400.0
2012-08-31 12:40:00,7.58,7.59,7.58,7.59,19200.0,6.6829,6.6917,6.6829,6.6917,19200.0
2012-08-31 12:50:00,7.59,7.6,7.58,7.6,16000.0,6.6917,6.7005,6.6829,6.7005,16000.0
2012-08-31 13:00:00,7.59,7.6,7.58,7.58,36800.0,6.6917,6.7005,6.6829,6.6829,36800.0
2012-08-31 13:10:00,7.58,7.59,7.56,7.56,59200.0,6.6829,6.6917,6.6653,6.6653,59200.0
2012-08-31 13:20:00,7.56,7.57,7.55,7.55,31200.0,6.6653,6.6741,6.6564,6.6564,31200.0
2012-08-31 13:30:00,7.56,7.56,7.55,7.56,43200.0,6.6653,6.6653,6.6564,6.6653,43200.0
2012-08-31 13:40:00,7.56,7.57,7.56,7.57,16000.0,6.6653,6.6741,6.6653,6.6741,16000.0
2012-08-31 13:50:00,7.57,7.59,7.56,7.58,135200.0,6.6741,6.6917,6.6653,6.6829,135200.0
2012-08-31 14:00:00,7.58,7.58,7.57,7.58,28800.0,6.6829,6.6829,6.6741,6.6829,28800.0
2012-08-31 14:10:00,7.59,7.61,7.58,7.61,78400.0,6.6917,6.7093,6.6829,6.7093,78400.0
2012-08-31 14:20:00,7.61,7.62,7.61,7.62,87200.0,6.7093,6.7182,6.7093,6.7182,87200.0
2012-08-31 14:30:00,7.62,7.63,7.61,7.62,126400.0,6.7182,6.727,6.7093,6.7182,126400.0
2012-08-31 14:40:00,7.62,7.62,7.61,7.62,28000.0,6.7182,6.7182,6.7093,6.7182,28000.0
2012-08-31 14:50:00,7.62,7.62,7.61,7.62,33600.0,6.7182,6.7182,6.7093,6.7182,33600.0
2012-08-31 15:00:00,7.62,7.62,7.6,7.61,52800.0,6.7182,6.7182,6.7005,6.7093,52800.0
2012-08-31 15:10:00,7.6,7.61,7.6,7.61,38400.0,6.7005,6.7093,6.7005,6.7093,38400.0
2012-08-31 15:20:00,7.61,7.61,7.61,7.61,52800.0,6.7093,6.7093,6.7093,6.7093,52800.0
2012-08-31 15:30:00,7.61,7.61,7.6,7.61,99200.0,6.7093,6.7093,6.7005,6.7093,99200.0
2012-08-31 15:40:00,7.61,7.61,7.6,7.61,164800.0,6.7093,6.7093,6.7005,6.7093,164800.0
2012-08-31 15:50:00,7.6,7.62,7.6,7.61,502400.0,6.7005,6.7182,6.7005,6.7093,502400.0
2012-09-04 09:30:00,7.64,7.71,7.63,7.68,956000.0,6.7358,6.7975,6.727,6.7711,956000.0
2012-09-04 09:40:00,7.68,7.69,7.63,7.63,90400.0,6.7711,6.7799,6.727,6.727,90400.0
2012-09-04 09:50:00,7.63,7.67,7.63,7.67,99200.0,6.727,6.7622,6.727,6.7622,99200.0
2012-09-04 10:00:00,7.66,7.7,7.65,7.65,234400.0,6.7534,6.7887,6.7446,6.7446,234400.0
2012-09-04 10:10:00,7.65,7.65,7.64,7.65,164800.0,6.7446,6.7446,6.7358,6.7446,164800.0
2012-09-04 10:20:00,7.65,7.66,7.64,7.64,70400.0,6.7446,6.7534,6.7358,6.7358,70400.0
2012-09-04 10:30:00,7.64,7.65,7.62,7.64,156800.0,6.7358,6.7446,6.7182,6.7358,156800.0
2012-09-04 10:40:00,7.64,7.64,7.62,7.62,94400.0,6.7358,6.7358,6.7182,6.7182,94400.0
2012-09-04 10:50:00,7.63,7.64,7.63,7.63,309600.0,6.727,6.7358,6.727,6.727,309600.0
2012-09-04 11:00:00,7.63,7.64,7.63,7.64,102400.0,6.727,6.7358,6.727,6.7358,102400.0
2012-09-04 11:10:00,7.64,7.64,7.63,7.63,250400.0,6.7358,6.7358,6.727,6.727,250400.0
2012-09-04 11:20:00,7.63,7.63,7.62,7.63,104800.0,6.727,6.727,6.7182,6.727,104800.0
2012-09-04 11:30:00,7.63,7.63,7.61,7.61,92800.0,6.727,6.727,6.7093,6.7093,92800.0
2012-09-04 11:40:00,7.61,7.61,7.61,7.61,128000.0,6.7093,6.7093,6.7093,6.7093,128000.0
2012-09-04 11:50:00,7.61,7.62,7.61,7.62,45600.0,6.7093,6.7182,6.7093,6.7182,45600.0
2012-09-04 12:00:00,7.62,7.62,7.6,7.61,60000.0,6.7182,6.7182,6.7005,6.7093,60000.0
2012-09-04 12:10:00,7.61,7.61,7.6,7.6,71200.0,6.7093,6.7093,6.7005,6.7005,71200.0
2012-09-04 12:20:00,7.6,7.6,7.58,7.58,123200.0,6.7005,6.7005,6.6829,6.6829,123200.0
2012-09-04 12:30:00,7.58,7.6,7.58,7.6,92800.0,6.6829,6.7005,6.6829,6.7005,92800.0
2012-09-04 12:40:00,7.6,7.61,7.59,7.59,125600.0,6.7005,6.7093,6.6917,6.6917,125600.0
2012-09-04 12:50:00,7.59,7.6,7.58,7.59,43200.0,6.6917,6.7005,6.6829,6.6917,43200.0
2012-09-04 13:00:00,7.59,7.6,7.59,7.6,78400.0,6.6917,6.7005,6.6917,6.7005,78400.0
2012-09-04 13:10:00,7.6,7.61,7.6,7.61,56000.0,6.7005,6.7093,6.7005,6.7093,56000.0
2012-09-04 13:20:00,7.61,7.63,7.61,7.62,223200.0,6.7093,6.727,6.7093,6.7182,223200.0
2012-09-04 13:30:00,7.62,7.64,7.62,7.64,99200.0,6.7182,6.7358,6.7182,6.7358,99200.0
2012-09-04 13:40:00,7.63,7.63,7.63,7.63,67200.0,6.727,6.727,6.727,6.727,67200.0
2012-09-04 13:50:00,7.63,7.63,7.62,7.63,83200.0,6.727,6.727,6.7182,6.727,83200.0
2012-09-04 14:00:00,7.63,7.64,7.63,7.64,198400.0,6.727,6.7358,6.727,6.7358,198400.0
2012-09-04 14:10:00,7.64,7.65,7.64,7.65,128800.0,6.7358,6.7446,6.7358,6.7446,128800.0
2012-09-04 14:20:00,7.65,7.66,7.64,7.65,201600.0,6.7446,6.7534,6.7358,6.7446,201600.0
2012-09-04 14:30:00,7.65,7.7,7.65,7.7,110400.0,6.7446,6.7887,6.7446,6.7887,110400.0
2012-09-04 14:40:00,7.69,7.7,7.69,7.7,88000.0,6.7799,6.7887,6.7799,6.7887,88000.0
2012-09-04 14:50:00,7.7,7.7,7.69,7.69,85600.0,6.7887,6.7887,6.7799,6.7799,85600.0
2012-09-04 15:00:00,7.69,7.69,7.68,7.68,103200.0,6.7799,6.7799,6.7711,6.7711,103200.0
2012-09-04 15:10:00,7.68,7.68,7.67,7.67,181600.0,6.7711,6.7711,6.7622,6.7622,181600.0
2012-09-04 15:20:00,7.67,7.68,7.67,7.68,58400.0,6.7622,6.7711,6.7622,6.7711,58400.0
2012-09-04 15:30:00,7.68,7.68,7.67,7.67,142400.0,6.7711,6.7711,6.7622,6.7622,142400.0
2012-09-04 15:40:00,7.66,7.68,7.66,7.68,312000.0,6.7534,6.7711,6.7534,6.7711,312000.0
2012-09-04 15:50:00,7.68,7.68,7.67,7.67,564000.0,6.7711,6.7711,6.7622,6.7622,564000.0
2012-09-05 09:30:00,7.68,7.69,7.65,7.66,61600.0,6.7711,6.7799,6.7446,6.7534,61600.0
2012-09-05 09:40:00,7.65,7.66,7.59,7.59,118400.0,6.7446,6.7534,6.6917,6.6917,118400.0
2012-09-05 09:50:00,7.59,7.61,7.58,7.6,156000.0,6.6917,6.7093,6.6829,6.7005,156000.0
2012-09-05 10:00:00,7.6,7.62,7.6,7.6,59200.0,6.7005,6.7182,6.7005,6.7005,59200.0
2012-09-05 10:10:00,7.6,7.62,7.6,7.6,67200.0,6.7005,6.7182,6.7005,6.7005,67200.0
2012-09-05 10:20:00,7.6,7.61,7.59,7.61,112000.0,6.7005,6.7093,6.6917,6.7093,112000.0
2012-09-05 10:30:00,7.61,7.61,7.59,7.6,44000.0,6.7093,6.7093,6.6917,6.7005,44000.0
2012-09-05 10:40:00,7.6,7.6,7.58,7.58,67200.0,6.7005,6.7005,6.6829,6.6829,67200.0
2012-09-05 10:50:00,7.58,7.58,7.56,7.56,84000.0,6.6829,6.6829,6.6653,6.6653,84000.0
2012-09-05 11:00:00,7.56,7.57,7.55,7.57,28000.0,6.6653,6.6741,6.6564,6.6741,28000.0
2012-09-05 11:10:00,7.57,7.57,7.56,7.57,57600.0,6.6741,6.6741,6.6653,6.6741,57600.0
2012-09-05 11:20:00,7.58,7.59,7.57,7.59,61600.0,6.6829,6.6917,6.6741,6.6917,61600.0
2012-09-05 11:30:00,7.59,7.6,7.59,7.59,63200.0,6.6917,6.7005,6.6917,6.6917,63200.0
2012-09-05 11:40:00,7.59,7.59,7.57,7.57,48000.0,6.6917,6.6917,6.6741,6.6741,48000.0
2012-09-05 11:50:00,7.57,7.58,7.57,7.58,59200.0,6.6741,6.6829,6.6741,6.6829,59200.0
2012-09-05 12:00:00,7.58,7.58,7.57,7.58,32000.0,6.6829,6.6829,6.6741,6.6829,32000.0
2012-09-05 12:10:00,7.58,7.58,7.57,7.57,91200.0,6.6829,6.6829,6.6741,6.6741,91200.0
2012-09-05 12:20:00,7.57,7.57,7.56,7.57,76000.0,6.6741,6.6741,6.6653,6.6741,76000.0
2012-09-05 12:30:00,7.57,7.57,7.56,7.57,37600.0,6.6741,6.6741,6.6653,6.6741,37600.0
2012-09-05 12:40:00,7.56,7.57,7.56,7.57,48800.0,6.6653,6.6741,6.6653,6.6741,48800.0
2012-09-05 12:50:00,7.57,7.57,7.56,7.56,77600.0,6.6741,6.6741,6.6653,6.6653,77600.0
2012-09-05 13:00:00,7.56,7.56,7.56,7.56,52000.0,6.6653,6.6653,6.6653,6.6653,52000.0
2012-09-05 13:10:00,7.56,7.56,7.56,7.56,36000.0,6.6653,6.6653,6.6653,6.6653,36000.0
2012-09-05 13:20:00,7.56,7.56,7.55,7.55,54400.0,6.6653,6.6653,6.6564,6.6564,54400.0
2012-09-05 13:30:00,7.55,7.55,7.53,7.54,138400.0,6.6564,6.6564,6.6388,6.6476,138400.0
2012-09-05 13:40:00,7.54,7.54,7.53,7.53,76000.0,6.6476,6.6476,6.6388,6.6388,76000.0
2012-09-05 13:50:00,7.53,7.54,7.53,7.54,56800.0,6.6388,6.6476,6.6388,6.6476,56800.0
2012-09-05 14:00:00,7.54,7.54,7.53,7.53,102400.0,6.6476,6.6476,6.6388,6.6388,102400.0
2012-09-05 14:10:00,7.53,7.53,7.52,7.53,120800.0,6.6388,6.6388,6.63,6.6388,120800.0
2012-09-05 14:20:00,7.53,7.54,7.53,7.53,105600.0,6.6388,6.6476,6.6388,6.6388,105600.0
2012-09-05 14:30:00,7.53,7.55,7.53,7.55,97600.0,6.6388,6.6564,6.6388,6.6564,97600.0
2012-09-05 14:40:00,7.55,7.55,7.55,7.55,80800.0,6.6564,6.6564,6.6564,6.6564,80800.0
2012-09-05 14:50:00,7.55,7.55,7.55,7.55,142400.0,6.6564,6.6564,6.6564,6.6564,142400.0
2012-09-05 15:00:00,7.55,7.55,7.54,7.54,84800.0,6.6564,6.6564,6.6476,6.6476,84800.0
2012-09-05 15:10:00,7.55,7.55,7.54,7.54,152800.0,6.6564,6.6564,6.6476,6.6476,152800.0
2012-09-05 15:20:00,7.54,7.55,7.54,7.55,121600.0,6.6476,6.6564,6.6476,6.6564,121600.0
2012-09-05 15:30:00,7.55,7.56,7.54,7.55,176000.0,6.6564,6.6653,6.6476,6.6564,176000.0
2012-09-05 15:40:00,7.55,7.56,7.54,7.55,191200.0,6.6564,6.6653,6.6476,6.6564,191200.0
2012-09-05 15:50:00,7.55,7.56,7.54,7.55,626400.0,6.6564,6.6653,6.6476,6.6564,626400.0
2012-09-06 09:30:00,7.6,7.64,7.59,7.63,328000.0,6.7005,6.7358,6.6917,6.727,328000.0
2012-09-06 09:40:00,7.63,7.64,7.62,7.63,363200.0,6.727,6.7358,6.7182,6.727,363200.0
2012-09-06 09:50:00,7.63,7.65,7.63,7.64,168800.0,6.727,6.7446,6.727,6.7358,168800.0
2012-09-06 10:00:00,7.65,7.66,7.64,7.65,217600.0,6.7446,6.7534,6.7358,6.7446,217600.0
2012-09-06 10:10:00,7.64,7.65,7.64,7.64,198400.0,6.7358,6.7446,6.7358,6.7358,198400.0
2012-09-06 10:20:00,7.64,7.66,7.64,7.65,180800.0,6.7358,6.7534,6.7358,6.7446,180800.0
2012-09-06 10:30:00,7.65,7.68,7.64,7.68,200800.0,6.7446,6.7711,6.7358,6.7711,200800.0
2012-09-06 10:40:00,7.68,7.69,7.68,7.68,120000.0,6.7711,6.7799,6.7711,6.7711,120000.0
2012-09-06 10:50:00,7.68,7.69,7.68,7.68,154400.0,6.7711,6.7799,6.7711,6.7711,154400.0
2012-09-06 11:00:00,7.68,7.69,7.68,7.68,230400.0,6.7711,6.7799,6.7711,6.7711,230400.0
2012-09-06 11:10:00,7.68,7.69,7.68,7.68,147200.0,6.7711,6.7799,6.7711,6.7711,147200.0
2012-09-06 11:20:00,7.68,7.7,7.68,7.69,436800.0,6.7711,6.7887,6.7711,6.7799,436800.0
2012-09-06 11:30:00,7.7,7.71,7.69,7.71,100000.0,6.7887,6.7975,6.7799,6.7975,100000.0
2012-09-06 11:40:00,7.7,7.73,7.7,7.72,172800.0,6.7887,6.8151,6.7887,6.8063,172800.0
2012-09-06 11:50:00,7.72,7.73,7.71,7.72,168800.0,6.8063,6.8151,6.7975,6.8063,168800.0
2012-09-06 12:00:00,7.72,7.74,7.72,7.74,162400.0,6.8063,6.824,6.8063,6.824,162400.0
2012-09-06 12:10:00,7.74,7.74,7.73,7.74,129600.0,6.824,6.824,6.8151,6.824,129600.0
2012-09-06 12:20:00,7.74,7.74,7.73,7.73,104000.0,6.824,6.824,6.8151,6.8151,104000.0
2012-09-06 12:30:00,7.73,7.74,7.73,7.74,76000.0,6.8151,6.824,6.8151,6.824,76000.0
2012-09-06 12:40:00,7.74,7.74,7.73,7.73,67200.0,6.824,6.824,6.8151,6.8151,67200.0
2012-09-06 12:50:00,7.73,7.74,7.73,7.73,88000.0,6.8151,6.824,6.8151,6.8151,88000.0
2012-09-06 13:00:00,7.73,7.74,7.73,7.73,76000.0,6.8151,6.824,6.8151,6.8151,76000.0
2012-09-06 13:10:00,7.73,7.74,7.73,7.74,83200.0,6.8151,6.824,6.8151,6.824,83200.0
2012-09-06 13:20:00,7.74,7.74,7.73,7.73,70400.0,6.824,6.824,6.8151,6.8151,70400.0
2012-09-06 13:30:00,7.73,7.73,7.73,7.73,52000.0,6.8151,6.8151,6.8151,6.8151,52000.0
2012-09-06 13:40:00,7.73,7.73,7.72,7.72,104800.0,6.8151,6.8151,6.8063,6.8063,104800.0
2012-09-06 13:50:00,7.72,7.72,7.7,7.71,231200.0,6.8063,6.8063,6.7887,6.7975,231200.0
2012-09-06 14:00:00,7.7,7.71,7.7,7.7,144800.0,6.7887,6.7975,6.7887,6.7887,144800.0
2012-09-06 14:10:00,7.7,7.71,7.7,7.7,196800.0,6.7887,6.7975,6.7887,6.7887,196800.0
2012-09-06 14:20:00,7.7,7.71,7.7,7.7,85600.0,6.7887,6.7975,6.7887,6.7887,85600.0
2012-09-06 14:30:00,7.71,7.71,7.7,7.7,78400.0,6.7975,6.7975,6.7887,6.7887,78400.0
2012-09-06 14:40:00,7.7,7.71,7.7,7.7,115200.0,6.7887,6.7975,6.7887,6.7887,115200.0
2012-09-06 14:50:00,7.71,7.71,7.7,7.7,129600.0,6.7975,6.7975,6.7887,6.7887,129600.0
2012-09-06 15:00:00,7.7,7.7,7.7,7.7,58400.0,6.7887,6.7887,6.7887,6.7887,58400.0
2012-09-06 15:10:00,7.7,7.7,7.69,7.7,108800.0,6.7887,6.7887,6.7799,6.7887,108800.0
2012-09-06 15:20:00,7.7,7.7,7.7,7.7,83200.0,6.7887,6.7887,6.7887,6.7887,83200.0
2012-09-06 15:30:00,7.7,7.71,7.7,7.7,250400.0,6.7887,6.7975,6.7887,6.7887,250400.0
2012-09-06 15:40:00,7.7,7.71,7.69,7.7,236000.0,6.7887,6.7975,6.7799,6.7887,236000.0
2012-09-06 15:50:00,7.7,7.72,7.7,7.72,769600.0,6.7887,6.8063,6.7887,6.8063,769600.0
2012-09-07 09:30:00,7.73,7.74,7.71,7.73,207200.0,6.8151,6.824,6.7975,6.8151,207200.0
2012-09-07 09:40:00,7.73,7.76,7.72,7.76,67200.0,6.8151,6.8416,6.8063,6.8416,67200.0
2012-09-07 09:50:00,7.76,7.76,7.75,7.75,48000.0,6.8416,6.8416,6.8328,6.8328,48000.0
2012-09-07 10:00:00,7.76,7.77,7.75,7.77,85600.0,6.8416,6.8504,6.8328,6.8504,85600.0
2012-09-07 10:10:00,7.77,7.78,7.75,7.76,72800.0,6.8504,6.8592,6.8328,6.8416,72800.0
2012-09-07 10:20:00,7.76,7.77,7.75,7.75,32000.0,6.8416,6.8504,6.8328,6.8328,32000.0
2012-09-07 10:30:00,7.76,7.76,7.75,7.76,20800.0,6.8416,6.8416,6.8328,6.8416,20800.0
2012-09-07 10:40:00,7.76,7.76,7.75,7.76,277600.0,6.8416,6.8416,6.8328,6.8416,277600.0
2012-09-07 10:50:00,7.76,7.76,7.75,7.75,329600.0,6.8416,6.8416,6.8328,6.8328,329600.0
2012-09-07 11:00:00,7.76,7.76,7.74,7.75,63200.0,6.8416,6.8416,6.824,6.8328,63200.0
2012-09-07 11:10:00,7.75,7.76,7.74,7.74,272000.0,6.8328,6.8416,6.824,6.824,272000.0
2012-09-07 11:20:00,7.75,7.75,7.74,7.75,136000.0,6.8328,6.8328,6.824,6.8328,136000.0
2012-09-07 11:30:00,7.75,7.76,7.74,7.74,37600.0,6.8328,6.8416,6.824,6.824,37600.0
2012-09-07 11:40:00,7.74,7.75,7.74,7.75,34400.0,6.824,6.8328,6.824,6.8328,34400.0
2012-09-07 11:50:00,7.75,7.76,7.75,7.76,48000.0,6.8328,6.8416,6.8328,6.8416,48000.0
2012-09-07 12:00:00,7.76,7.76,7.75,7.75,128800.0,6.8416,6.8416,6.8328,6.8328,128800.0
2012-09-07 12:10:00,7.75,7.75,7.75,7.75,40800.0,6.8328,6.8328,6.8328,6.8328,40800.0
2012-09-07 12:20:00,7.75,7.75,7.74,7.74,57600.0,6.8328,6.8328,6.824,6.824,57600.0
2012-09-07 12:30:00,7.74,7.76,7.74,7.75,62400.0,6.824,6.8416,6.824,6.8328,62400.0
2012-09-07 12:40:00,7.75,7.76,7.75,7.76,51200.0,6.8328,6.8416,6.8328,6.8416,51200.0
2012-09-07 12:50:00,7.76,7.76,7.75,7.76,114400.0,6.8416,6.8416,6.8328,6.8416,114400.0
2012-09-07 13:00:00,7.75,7.76,7.75,7.75,30400.0,6.8328,6.8416,6.8328,6.8328,30400.0
2012-09-07 13:10:00,7.75,7.75,7.74,7.75,56000.0,6.8328,6.8328,6.824,6.8328,56000.0
2012-09-07 13:20:00,7.75,7.75,7.75,7.75,37600.0,6.8328,6.8328,6.8328,6.8328,37600.0
2012-09-07 13:30:00,7.75,7.75,7.74,7.74,39200.0,6.8328,6.8328,6.824,6.824,39200.0
2012-09-07 13:40:00,7.74,7.74,7.74,7.74,35200.0,6.824,6.824,6.824,6.824,35200.0
2012-09-07 13:50:00,7.74,7.74,7.74,7.74,48000.0,6.824,6.824,6.824,6.824,48000.0
2012-09-07 14:00:00,7.74,7.74,7.74,7.74,76000.0,6.824,6.824,6.824,6.824,76000.0
2012-09-07 14:10:00,7.74,7.75,7.74,7.74,91200.0,6.824,6.8328,6.824,6.824,91200.0
2012-09-07 14:20:00,7.74,7.75,7.74,7.75,88000.0,6.824,6.8328,6.824,6.8328,88000.0
2012-09-07 14:30:00,7.75,7.76,7.75,7.75,79200.0,6.8328,6.8416,6.8328,6.8328,79200.0
2012-09-07 14:40:00,7.75,7.76,7.75,7.76,68000.0,6.8328,6.8416,6.8328,6.8416,68000.0
2012-09-07 14:50:00,7.76,7.76,7.75,7.75,69600.0,6.8416,6.8416,6.8328,6.8328,69600.0
2012-09-07 15:00:00,7.75,7.75,7.75,7.75,88800.0,6.8328,6.8328,6.8328,6.8328,88800.0
2012-09-07 15:10:00,7.75,7.75,7.74,7.75,117600.0,6.8328,6.8328,6.824,6.8328,117600.0
2012-09-07 15:20:00,7.75,7.75,7.74,7.74,72000.0,6.8328,6.8328,6.824,6.824,72000.0
2012-09-07 15:30:00,7.74,7.74,7.73,7.73,271200.0,6.824,6.824,6.8151,6.8151,271200.0
2012-09-07 15:40:00,7.73,7.75,7.73,7.75,120000.0,6.8151,6.8328,6.8151,6.8328,120000.0
2012-09-07 15:50:00,7.75,7.75,7.75,7.75,251200.0,6.8328,6.8328,6.8328,6.8328,251200.0
2012-09-10 09:30:00,7.74,7.75,7.72,7.73,78400.0,6.8356,6.8444,6.8179,6.8268,78400.0
2012-09-10 09:40:00,7.73,7.74,7.72,7.74,57600.0,6.8268,6.8356,6.8179,6.8356,57600.0
2012-09-10 09:50:00,7.74,7.74,7.73,7.74,55200.0,6.8356,6.8356,6.8268,6.8356,55200.0
2012-09-10 10:00:00,7.74,7.74,7.73,7.74,61600.0,6.8356,6.8356,6.8268,6.8356,61600.0
2012-09-10 10:10:00,7.73,7.74,7.73,7.74,52000.0,6.8268,6.8356,6.8268,6.8356,52000.0
2012-09-10 10:20:00,7.74,7.75,7.74,7.74,76000.0,6.8356,6.8444,6.8356,6.8356,76000.0
2012-09-10 10:30:00,7.74,7.74,7.73,7.73,50400.0,6.8356,6.8356,6.8268,6.8268,50400.0
2012-09-10 10:40:00,7.73,7.74,7.73,7.73,50400.0,6.8268,6.8356,6.8268,6.8268,50400.0
2012-09-10 10:50:00,7.73,7.74,7.73,7.73,40000.0,6.8268,6.8356,6.8268,6.8268,40000.0
2012-09-10 11:00:00,7.73,7.73,7.72,7.72,53600.0,6.8268,6.8268,6.8179,6.8179,53600.0
2012-09-10 11:10:00,7.72,7.74,7.72,7.73,57600.0,6.8179,6.8356,6.8179,6.8268,57600.0
2012-09-10 11:20:00,7.73,7.74,7.72,7.72,423200.0,6.8268,6.8356,6.8179,6.8179,423200.0
2012-09-10 11:30:00,7.72,7.73,7.72,7.73,56000.0,6.8179,6.8268,6.8179,6.8268,56000.0
2012-09-10 11:40:00,7.74,7.74,7.73,7.73,36000.0,6.8356,6.8356,6.8268,6.8268,36000.0
2012-09-10 11:50:00,7.74,7.74,7.73,7.74,52800.0,6.8356,6.8356,6.8268,6.8356,52800.0
2012-09-10 12:00:00,7.74,7.74,7.74,7.74,47200.0,6.8356,6.8356,6.8356,6.8356,47200.0
2012-09-10 12:10:00,7.74,7.74,7.73,7.74,52800.0,6.8356,6.8356,6.8268,6.8356,52800.0
2012-09-10 12:20:00,7.73,7.74,7.73,7.74,165600.0,6.8268,6.8356,6.8268,6.8356,165600.0
2012-09-10 12:30:00,7.73,7.74,7.73,7.74,26400.0,6.8268,6.8356,6.8268,6.8356,26400.0
2012-09-10 12:40:00,7.74,7.74,7.73,7.74,36000.0,6.8356,6.8356,6.8268,6.8356,36000.0
2012-09-10 12:50:00,7.74,7.74,7.73,7.74,63200.0,6.8356,6.8356,6.8268,6.8356,63200.0
2012-09-10 13:00:00,7.74,7.74,7.73,7.74,52800.0,6.8356,6.8356,6.8268,6.8356,52800.0
2012-09-10 13:10:00,7.74,7.74,7.74,7.74,48800.0,6.8356,6.8356,6.8356,6.8356,48800.0
2012-09-10 13:20:00,7.74,7.74,7.73,7.74,26400.0,6.8356,6.8356,6.8268,6.8356,26400.0
2012-09-10 13:30:00,7.74,7.74,7.73,7.73,75200.0,6.8356,6.8356,6.8268,6.8268,75200.0
2012-09-10 13:40:00,7.73,7.73,7.72,7.72,51200.0,6.8268,6.8268,6.8179,6.8179,51200.0
2012-09-10 13:50:00,7.72,7.73,7.72,7.72,41600.0,6.8179,6.8268,6.8179,6.8179,41600.0
2012-09-10 14:00:00,7.72,7.73,7.72,7.72,52000.0,6.8179,6.8268,6.8179,6.8179,52000.0
2012-09-10 14:10:00,7.72,7.73,7.72,7.73,117600.0,6.8179,6.8268,6.8179,6.8268,117600.0
2012-09-10 14:20:00,7.73,7.73,7.72,7.72,40800.0,6.8268,6.8268,6.8179,6.8179,40800.0
2012-09-10 14:30:00,7.72,7.73,7.72,7.72,70400.0,6.8179,6.8268,6.8179,6.8179,70400.0
2012-09-10 14:40:00,7.72,7.72,7.72,7.72,56000.0,6.8179,6.8179,6.8179,6.8179,56000.0
2012-09-10 14:50:00,7.72,7.73,7.72,7.72,133600.0,6.8179,6.8268,6.8179,6.8179,133600.0
2012-09-10 15:00:00,7.72,7.72,7.72,7.72,87200.0,6.8179,6.8179,6.8179,6.8179,87200.0
2012-09-10 15:10:00,7.72,7.72,7.71,7.71,91200.0,6.8179,6.8179,6.8091,6.8091,91200.0
2012-09-10 15:20:00,7.71,7.72,7.71,7.71,88800.0,6.8091,6.8179,6.8091,6.8091,88800.0
2012-09-10 15:30:00,7.71,7.71,7.7,7.71,243200.0,6.8091,6.8091,6.8003,6.8091,243200.0
2012-09-10 15:40:00,7.71,7.71,7.7,7.7,361600.0,6.8091,6.8091,6.8003,6.8003,361600.0
2012-09-10 15:50:00,7.7,7.71,7.69,7.69,269600.0,6.8003,6.8091,6.7914,6.7914,269600.0
2012-09-11 09:30:00,7.69,7.7,7.69,7.7,62400.0,6.7914,6.8003,6.7914,6.8003,62400.0
2012-09-11 09:40:00,7.7,7.71,7.69,7.71,48800.0,6.8003,6.8091,6.7914,6.8091,48800.0
2012-09-11 09:50:00,7.7,7.71,7.7,7.7,473600.0,6.8003,6.8091,6.8003,6.8003,473600.0
2012-09-11 10:00:00,7.7,7.7,7.69,7.69,31200.0,6.8003,6.8003,6.7914,6.7914,31200.0
2012-09-11 10:10:00,7.69,7.7,7.69,7.69,72000.0,6.7914,6.8003,6.7914,6.7914,72000.0
2012-09-11 10:20:00,7.69,7.7,7.68,7.7,44800.0,6.7914,6.8003,6.7826,6.8003,44800.0
2012-09-11 10:30:00,7.7,7.7,7.69,7.7,32000.0,6.8003,6.8003,6.7914,6.8003,32000.0
2012-09-11 10:40:00,7.7,7.7,7.69,7.69,84000.0,6.8003,6.8003,6.7914,6.7914,84000.0
2012-09-11 10:50:00,7.7,7.7,7.68,7.69,39200.0,6.8003,6.8003,6.7826,6.7914,39200.0
2012-09-11 11:00:00,7.69,7.7,7.69,7.69,144000.0,6.7914,6.8003,6.7914,6.7914,144000.0
2012-09-11 11:10:00,7.7,7.7,7.69,7.69,52000.0,6.8003,6.8003,6.7914,6.7914,52000.0
2012-09-11 11:20:00,7.69,7.7,7.69,7.7,106400.0,6.7914,6.8003,6.7914,6.8003,106400.0
2012-09-11 11:30:00,7.7,7.7,7.69,7.7,45600.0,6.8003,6.8003,6.7914,6.8003,45600.0
2012-09-11 11:40:00,7.7,7.7,7.7,7.7,14400.0,6.8003,6.8003,6.8003,6.8003,14400.0
2012-09-11 11:50:00,7.7,7.7,7.69,7.69,35200.0,6.8003,6.8003,6.7914,6.7914,35200.0
2012-09-11 12:00:00,7.7,7.7,7.7,7.7,28000.0,6.8003,6.8003,6.8003,6.8003,28000.0
2012-09-11 12:10:00,7.7,7.7,7.69,7.69,53600.0,6.8003,6.8003,6.7914,6.7914,53600.0
2012-09-11 12:20:00,7.7,7.7,7.7,7.7,28800.0,6.8003,6.8003,6.8003,6.8003,28800.0
2012-09-11 12:30:00,7.7,7.7,7.7,7.7,20800.0,6.8003,6.8003,6.8003,6.8003,20800.0
2012-09-11 12:40:00,7.7,7.7,7.7,7.7,22400.0,6.8003,6.8003,6.8003,6.8003,22400.0
2012-09-11 12:50:00,7.7,7.71,7.7,7.7,53600.0,6.8003,6.8091,6.8003,6.8003,53600.0
2012-09-11 13:00:00,7.71,7.71,7.7,7.71,41600.0,6.8091,6.8091,6.8003,6.8091,41600.0
2012-09-11 13:10:00,7.71,7.71,7.7,7.71,46400.0,6.8091,6.8091,6.8003,6.8091,46400.0
2012-09-11 13:20:00,7.71,7.71,7.7,7.7,30400.0,6.8091,6.8091,6.8003,6.8003,30400.0
2012-09-11 13:30:00,7.7,7.71,7.7,7.71,25600.0,6.8003,6.8091,6.8003,6.8091,25600.0
2012-09-11 13:40:00,7.71,7.72,7.7,7.71,57600.0,6.8091,6.8179,6.8003,6.8091,57600.0
2012-09-11 13:50:00,7.71,7.71,7.7,7.7,14400.0,6.8091,6.8091,6.8003,6.8003,14400.0
2012-09-11 14:00:00,7.71,7.71,7.7,7.7,33600.0,6.8091,6.8091,6.8003,6.8003,33600.0
2012-09-11 14:10:00,7.71,7.71,7.7,7.71,56000.0,6.8091,6.8091,6.8003,6.8091,56000.0
2012-09-11 14:20:00,7.7,7.71,7.7,7.71,30400.0,6.8003,6.8091,6.8003,6.8091,30400.0
2012-09-11 14:30:00,7.71,7.71,7.69,7.7,91200.0,6.8091,6.8091,6.7914,6.8003,91200.0
2012-09-11 14:40:00,7.7,7.7,7.68,7.68,50400.0,6.8003,6.8003,6.7826,6.7826,50400.0
2012-09-11 14:50:00,7.68,7.69,7.68,7.69,39200.0,6.7826,6.7914,6.7826,6.7914,39200.0
2012-09-11 15:00:00,7.69,7.69,7.68,7.69,78400.0,6.7914,6.7914,6.7826,6.7914,78400.0
2012-09-11 15:10:00,7.69,7.69,7.69,7.69,39200.0,6.7914,6.7914,6.7914,6.7914,39200.0
2012-09-11 15:20:00,7.69,7.69,7.68,7.68,160000.0,6.7914,6.7914,6.7826,6.7826,160000.0
2012-09-11 15:30:00,7.68,7.68,7.67,7.67,60800.0,6.7826,6.7826,6.7738,6.7738,60800.0
2012-09-11 15:40:00,7.68,7.68,7.67,7.68,163200.0,6.7826,6.7826,6.7738,6.7826,163200.0
2012-09-11 15:50:00,7.68,7.68,7.68,7.68,213600.0,6.7826,6.7826,6.7826,6.7826,213600.0
2012-09-12 09:30:00,7.71,7.74,7.7,7.72,59200.0,6.8091,6.8356,6.8003,6.8179,59200.0
2012-09-12 09:40:00,7.72,7.72,7.71,7.71,13600.0,6.8179,6.8179,6.8091,6.8091,13600.0
2012-09-12 09:50:00,7.71,7.71,7.68,7.69,26400.0,6.8091,6.8091,6.7826,6.7914,26400.0
2012-09-12 10:00:00,7.69,7.7,7.68,7.69,41600.0,6.7914,6.8003,6.7826,6.7914,41600.0
2012-09-12 10:10:00,7.69,7.7,7.67,7.67,61600.0,6.7914,6.8003,6.7738,6.7738,61600.0
2012-09-12 10:20:00,7.67,7.67,7.64,7.65,48000.0,6.7738,6.7738,6.7473,6.7561,48000.0
2012-09-12 10:30:00,7.65,7.65,7.64,7.65,41600.0,6.7561,6.7561,6.7473,6.7561,41600.0
2012-09-12 10:40:00,7.66,7.66,7.65,7.66,17600.0,6.7649,6.7649,6.7561,6.7649,17600.0
2012-09-12 10:50:00,7.66,7.67,7.66,7.67,18400.0,6.7649,6.7738,6.7649,6.7738,18400.0
2012-09-12 11:00:00,7.67,7.68,7.67,7.68,39200.0,6.7738,6.7826,6.7738,6.7826,39200.0
2012-09-12 11:10:00,7.68,7.68,7.68,7.68,19200.0,6.7826,6.7826,6.7826,6.7826,19200.0
2012-09-12 11:20:00,7.68,7.69,7.68,7.68,141600.0,6.7826,6.7914,6.7826,6.7826,141600.0
2012-09-12 11:30:00,7.68,7.69,7.68,7.68,67200.0,6.7826,6.7914,6.7826,6.7826,67200.0
2012-09-12 11:40:00,7.67,7.68,7.67,7.68,48800.0,6.7738,6.7826,6.7738,6.7826,48800.0
2012-09-12 11:50:00,7.68,7.68,7.66,7.67,70400.0,6.7826,6.7826,6.7649,6.7738,70400.0
2012-09-12 12:00:00,7.66,7.67,7.65,7.65,44000.0,6.7649,6.7738,6.7561,6.7561,44000.0
2012-09-12 12:10:00,7.65,7.66,7.64,7.66,43200.0,6.7561,6.7649,6.7473,6.7649,43200.0
2012-09-12 12:20:00,7.66,7.67,7.66,7.66,15200.0,6.7649,6.7738,6.7649,6.7649,15200.0
2012-09-12 12:30:00,7.67,7.68,7.66,7.67,40800.0,6.7738,6.7826,6.7649,6.7738,40800.0
2012-09-12 12:40:00,7.67,7.67,7.67,7.67,12000.0,6.7738,6.7738,6.7738,6.7738,12000.0
2012-09-12 12:50:00,7.67,7.68,7.66,7.68,25600.0,6.7738,6.7826,6.7649,6.7826,25600.0
2012-09-12 13:00:00,7.68,7.68,7.68,7.68,78400.0,6.7826,6.7826,6.7826,6.7826,78400.0
2012-09-12 13:10:00,7.68,7.68,7.66,7.67,67200.0,6.7826,6.7826,6.7649,6.7738,67200.0
2012-09-12 13:20:00,7.67,7.68,7.67,7.68,44000.0,6.7738,6.7826,6.7738,6.7826,44000.0
2012-09-12 13:30:00,7.68,7.68,7.67,7.67,76800.0,6.7826,6.7826,6.7738,6.7738,76800.0
2012-09-12 13:40:00,7.68,7.68,7.67,7.68,22400.0,6.7826,6.7826,6.7738,6.7826,22400.0
2012-09-12 13:50:00,7.68,7.68,7.67,7.67,44800.0,6.7826,6.7826,6.7738,6.7738,44800.0
2012-09-12 14:00:00,7.67,7.68,7.67,7.68,42400.0,6.7738,6.7826,6.7738,6.7826,42400.0
2012-09-12 14:10:00,7.68,7.68,7.66,7.66,64800.0,6.7826,6.7826,6.7649,6.7649,64800.0
2012-09-12 14:20:00,7.66,7.67,7.66,7.67,52000.0,6.7649,6.7738,6.7649,6.7738,52000.0
2012-09-12 14:30:00,7.67,7.68,7.66,7.66,52800.0,6.7738,6.7826,6.7649,6.7649,52800.0
2012-09-12 14:40:00,7.66,7.66,7.65,7.65,46400.0,6.7649,6.7649,6.7561,6.7561,46400.0
2012-09-12 14:50:00,7.65,7.65,7.64,7.64,243200.0,6.7561,6.7561,6.7473,6.7473,243200.0
2012-09-12 15:00:00,7.64,7.65,7.64,7.64,124800.0,6.7473,6.7561,6.7473,6.7473,124800.0
2012-09-12 15:10:00,7.64,7.64,7.63,7.64,105600.0,6.7473,6.7473,6.7385,6.7473,105600.0
2012-09-12 15:20:00,7.64,7.65,7.63,7.65,57600.0,6.7473,6.7561,6.7385,6.7561,57600.0
2012-09-12 15:30:00,7.65,7.65,7.64,7.65,92000.0,6.7561,6.7561,6.7473,6.7561,92000.0
2012-09-12 15:40:00,7.65,7.66,7.64,7.64,178400.0,6.7561,6.7649,6.7473,6.7473,178400.0
2012-09-12 15:50:00,7.64,7.66,7.64,7.66,384000.0,6.7473,6.7649,6.7473,6.7649,384000.0
2012-09-13 09:30:00,7.65,7.7,7.65,7.69,521600.0,6.7561,6.8003,6.7561,6.7914,521600.0
2012-09-13 09:40:00,7.68,7.69,7.68,7.68,48800.0,6.7826,6.7914,6.7826,6.7826,48800.0
2012-09-13 09:50:00,7.67,7.69,7.66,7.69,36000.0,6.7738,6.7914,6.7649,6.7914,36000.0
2012-09-13 10:00:00,7.69,7.7,7.68,7.68,55200.0,6.7914,6.8003,6.7826,6.7826,55200.0
2012-09-13 10:10:00,7.69,7.69,7.67,7.67,34400.0,6.7914,6.7914,6.7738,6.7738,34400.0
2012-09-13 10:20:00,7.67,7.68,7.67,7.67,84800.0,6.7738,6.7826,6.7738,6.7738,84800.0
2012-09-13 10:30:00,7.67,7.68,7.67,7.68,57600.0,6.7738,6.7826,6.7738,6.7826,57600.0
2012-09-13 10:40:00,7.68,7.69,7.68,7.69,70400.0,6.7826,6.7914,6.7826,6.7914,70400.0
2012-09-13 10:50:00,7.69,7.7,7.69,7.69,137600.0,6.7914,6.8003,6.7914,6.7914,137600.0
2012-09-13 11:00:00,7.69,7.69,7.69,7.69,145600.0,6.7914,6.7914,6.7914,6.7914,145600.0
2012-09-13 11:10:00,7.69,7.7,7.69,7.7,124000.0,6.7914,6.8003,6.7914,6.8003,124000.0
2012-09-13 11:20:00,7.69,7.7,7.69,7.7,68800.0,6.7914,6.8003,6.7914,6.8003,68800.0
2012-09-13 11:30:00,7.69,7.7,7.69,7.69,69600.0,6.7914,6.8003,6.7914,6.7914,69600.0
2012-09-13 11:40:00,7.69,7.7,7.69,7.69,96000.0,6.7914,6.8003,6.7914,6.7914,96000.0
2012-09-13 11:50:00,7.69,7.69,7.68,7.68,27200.0,6.7914,6.7914,6.7826,6.7826,27200.0
2012-09-13 12:00:00,7.69,7.69,7.68,7.69,35200.0,6.7914,6.7914,6.7826,6.7914,35200.0
2012-09-13 12:10:00,7.69,7.69,7.68,7.68,37600.0,6.7914,6.7914,6.7826,6.7826,37600.0
2012-09-13 12:20:00,7.68,7.7,7.68,7.7,334400.0,6.7826,6.8003,6.7826,6.8003,334400.0
2012-09-13 12:30:00,7.69,7.75,7.68,7.71,378400.0,6.7914,6.8444,6.7826,6.8091,378400.0
2012-09-13 12:40:00,7.7,7.75,7.7,7.72,144800.0,6.8003,6.8444,6.8003,6.8179,144800.0
2012-09-13 12:50:00,7.72,7.74,7.72,7.72,107200.0,6.8179,6.8356,6.8179,6.8179,107200.0
2012-09-13 13:00:00,7.73,7.75,7.73,7.74,191200.0,6.8268,6.8444,6.8268,6.8356,191200.0
2012-09-13 13:10:00,7.75,7.75,7.74,7.75,150400.0,6.8444,6.8444,6.8356,6.8444,150400.0
2012-09-13 13:20:00,7.75,7.77,7.74,7.76,181600.0,6.8444,6.8621,6.8356,6.8533,181600.0
2012-09-13 13:30:00,7.76,7.77,7.76,7.77,248000.0,6.8533,6.8621,6.8533,6.8621,248000.0
2012-09-13 13:40:00,7.77,7.78,7.77,7.77,88800.0,6.8621,6.8709,6.8621,6.8621,88800.0
2012-09-13 13:50:00,7.77,7.77,7.76,7.77,90400.0,6.8621,6.8621,6.8533,6.8621,90400.0
2012-09-13 14:00:00,7.77,7.78,7.76,7.77,272000.0,6.8621,6.8709,6.8533,6.8621,272000.0
2012-09-13 14:10:00,7.77,7.78,7.77,7.78,178400.0,6.8621,6.8709,6.8621,6.8709,178400.0
2012-09-13 14:20:00,7.78,7.82,7.78,7.81,183200.0,6.8709,6.9063,6.8709,6.8974,183200.0
2012-09-13 14:30:00,7.81,7.81,7.79,7.79,120800.0,6.8974,6.8974,6.8798,6.8798,120800.0
2012-09-13 14:40:00,7.79,7.82,7.79,7.81,314400.0,6.8798,6.9063,6.8798,6.8974,314400.0
2012-09-13 14:50:00,7.81,7.81,7.79,7.8,110400.0,6.8974,6.8974,6.8798,6.8886,110400.0
2012-09-13 15:00:00,7.8,7.81,7.79,7.8,383200.0,6.8886,6.8974,6.8798,6.8886,383200.0
2012-09-13 15:10:00,7.8,7.8,7.79,7.79,253600.0,6.8886,6.8886,6.8798,6.8798,253600.0
2012-09-13 15:20:00,7.79,7.8,7.79,7.8,250400.0,6.8798,6.8886,6.8798,6.8886,250400.0
2012-09-13 15:30:00,7.8,7.8,7.8,7.8,584800.0,6.8886,6.8886,6.8886,6.8886,584800.0
2012-09-13 15:40:00,7.8,7.81,7.8,7.81,177600.0,6.8886,6.8974,6.8886,6.8974,177600.0
2012-09-13 15:50:00,7.81,7.81,7.79,7.8,572000.0,6.8974,6.8974,6.8798,6.8886,572000.0
2012-09-14 09:30:00,7.79,7.85,7.79,7.84,114400.0,6.8798,6.9327,6.8798,6.9239,114400.0
2012-09-14 09:40:00,7.84,7.85,7.82,7.83,78400.0,6.9239,6.9327,6.9063,6.9151,78400.0
2012-09-14 09:50:00,7.82,7.85,7.8,7.8,190400.0,6.9063,6.9327,6.8886,6.8886,190400.0
2012-09-14 10:00:00,7.81,7.85,7.81,7.85,72800.0,6.8974,6.9327,6.8974,6.9327,72800.0
2012-09-14 10:10:00,7.85,7.88,7.85,7.87,128800.0,6.9327,6.9592,6.9327,6.9504,128800.0
2012-09-14 10:20:00,7.88,7.89,7.87,7.89,203200.0,6.9592,6.9681,6.9504,6.9681,203200.0
2012-09-14 10:30:00,7.89,7.89,7.88,7.88,24800.0,6.9681,6.9681,6.9592,6.9592,24800.0
2012-09-14 10:40:00,7.88,7.89,7.87,7.89,174400.0,6.9592,6.9681,6.9504,6.9681,174400.0
2012-09-14 10:50:00,7.89,7.9,7.87,7.9,86400.0,6.9681,6.9769,6.9504,6.9769,86400.0
2012-09-14 11:00:00,7.89,7.9,7.89,7.9,84800.0,6.9681,6.9769,6.9681,6.9769,84800.0
2012-09-14 11:10:00,7.89,7.9,7.88,7.88,39200.0,6.9681,6.9769,6.9592,6.9592,39200.0
2012-09-14 11:20:00,7.88,7.9,7.88,7.89,55200.0,6.9592,6.9769,6.9592,6.9681,55200.0
2012-09-14 11:30:00,7.89,7.89,7.87,7.88,35200.0,6.9681,6.9681,6.9504,6.9592,35200.0
2012-09-14 11:40:00,7.87,7.9,7.87,7.89,76000.0,6.9504,6.9769,6.9504,6.9681,76000.0
2012-09-14 11:50:00,7.89,7.9,7.88,7.9,134400.0,6.9681,6.9769,6.9592,6.9769,134400.0
2012-09-14 12:00:00,7.9,7.9,7.89,7.89,188800.0,6.9769,6.9769,6.9681,6.9681,188800.0
2012-09-14 12:10:00,7.9,7.9,7.89,7.9,33600.0,6.9769,6.9769,6.9681,6.9769,33600.0
2012-09-14 12:20:00,7.89,7.9,7.89,7.9,20000.0,6.9681,6.9769,6.9681,6.9769,20000.0
2012-09-14 12:30:00,7.9,7.9,7.9,7.9,17600.0,6.9769,6.9769,6.9769,6.9769,17600.0
2012-09-14 12:40:00,7.9,7.91,7.89,7.9,32000.0,6.9769,6.9857,6.9681,6.9769,32000.0
2012-09-14 12:50:00,7.9,7.91,7.89,7.9,59200.0,6.9769,6.9857,6.9681,6.9769,59200.0
2012-09-14 13:00:00,7.89,7.9,7.89,7.9,50400.0,6.9681,6.9769,6.9681,6.9769,50400.0
2012-09-14 13:10:00,7.9,7.9,7.89,7.89,38400.0,6.9769,6.9769,6.9681,6.9681,38400.0
2012-09-14 13:20:00,7.89,7.89,7.86,7.86,46400.0,6.9681,6.9681,6.9416,6.9416,46400.0
2012-09-14 13:30:00,7.86,7.88,7.86,7.88,84000.0,6.9416,6.9592,6.9416,6.9592,84000.0
2012-09-14 13:40:00,7.88,7.89,7.88,7.88,68800.0,6.9592,6.9681,6.9592,6.9592,68800.0
2012-09-14 13:50:00,7.88,7.89,7.88,7.89,34400.0,6.9592,6.9681,6.9592,6.9681,34400.0
2012-09-14 14:00:00,7.89,7.9,7.89,7.89,48800.0,6.9681,6.9769,6.9681,6.9681,48800.0
2012-09-14 14:10:00,7.89,7.89,7.88,7.88,53600.0,6.9681,6.9681,6.9592,6.9592,53600.0
2012-09-14 14:20:00,7.88,7.9,7.88,7.89,50400.0,6.9592,6.9769,6.9592,6.9681,50400.0
2012-09-14 14:30:00,7.89,7.9,7.88,7.9,112800.0,6.9681,6.9769,6.9592,6.9769,112800.0
2012-09-14 14:40:00,7.9,7.9,7.89,7.9,29600.0,6.9769,6.9769,6.9681,6.9769,29600.0
2012-09-14 14:50:00,7.9,7.91,7.89,7.91,136000.0,6.9769,6.9857,6.9681,6.9857,136000.0
2012-09-14 15:00:00,7.9,7.91,7.89,7.89,77600.0,6.9769,6.9857,6.9681,6.9681,77600.0
2012-09-14 15:10:00,7.89,7.89,7.89,7.89,195200.0,6.9681,6.9681,6.9681,6.9681,195200.0
2012-09-14 15:20:00,7.89,7.89,7.87,7.88,137600.0,6.9681,6.9681,6.9504,6.9592,137600.0
2012-09-14 15:30:00,7.88,7.89,7.87,7.88,152000.0,6.9592,6.9681,6.9504,6.9592,152000.0
2012-09-14 15:40:00,7.88,7.89,7.87,7.87,296000.0,6.9592,6.9681,6.9504,6.9504,296000.0
2012-09-14 15:50:00,7.87,7.9,7.87,7.9,656000.0,6.9504,6.9769,6.9504,6.9769,656000.0
2012-09-17 09:30:00,7.9,7.9,7.87,7.89,137600.0,6.9769,6.9769,6.9504,6.9681,137600.0
2012-09-17 09:40:00,7.89,7.93,7.89,7.9,127200.0,6.9681,7.0034,6.9681,6.9769,127200.0
2012-09-17 09:50:00,7.89,7.91,7.89,7.91,77600.0,6.9681,6.9857,6.9681,6.9857,77600.0
2012-09-17 10:00:00,7.9,7.92,7.9,7.9,105600.0,6.9769,6.9946,6.9769,6.9769,105600.0
2012-09-17 10:10:00,7.89,7.9,7.89,7.9,64000.0,6.9681,6.9769,6.9681,6.9769,64000.0
2012-09-17 10:20:00,7.89,7.91,7.89,7.91,42400.0,6.9681,6.9857,6.9681,6.9857,42400.0
2012-09-17 10:30:00,7.91,7.92,7.89,7.89,68000.0,6.9857,6.9946,6.9681,6.9681,68000.0
2012-09-17 10:40:00,7.89,7.9,7.89,7.9,63200.0,6.9681,6.9769,6.9681,6.9769,63200.0
2012-09-17 10:50:00,7.9,7.9,7.89,7.9,75200.0,6.9769,6.9769,6.9681,6.9769,75200.0
2012-09-17 11:00:00,7.89,7.9,7.89,7.9,52000.0,6.9681,6.9769,6.9681,6.9769,52000.0
2012-09-17 11:10:00,7.9,7.9,7.89,7.9,77600.0,6.9769,6.9769,6.9681,6.9769,77600.0
2012-09-17 11:20:00,7.9,7.91,7.9,7.91,80000.0,6.9769,6.9857,6.9769,6.9857,80000.0
2012-09-17 11:30:00,7.9,7.91,7.9,7.9,44000.0,6.9769,6.9857,6.9769,6.9769,44000.0
2012-09-17 11:40:00,7.9,7.91,7.9,7.91,35200.0,6.9769,6.9857,6.9769,6.9857,35200.0
2012-09-17 11:50:00,7.91,7.92,7.91,7.92,91200.0,6.9857,6.9946,6.9857,6.9946,91200.0
2012-09-17 12:00:00,7.92,7.92,7.91,7.92,48800.0,6.9946,6.9946,6.9857,6.9946,48800.0
2012-09-17 12:10:00,7.92,7.92,7.91,7.92,37600.0,6.9946,6.9946,6.9857,6.9946,37600.0
2012-09-17 12:20:00,7.91,7.92,7.91,7.92,267200.0,6.9857,6.9946,6.9857,6.9946,267200.0
2012-09-17 12:30:00,7.92,7.94,7.92,7.94,228000.0,6.9946,7.0122,6.9946,7.0122,228000.0
2012-09-17 12:40:00,7.94,7.95,7.93,7.94,306400.0,7.0122,7.0211,7.0034,7.0122,306400.0
2012-09-17 12:50:00,7.94,7.96,7.94,7.94,348000.0,7.0122,7.0299,7.0122,7.0122,348000.0
2012-09-17 13:00:00,7.94,7.96,7.94,7.95,141600.0,7.0122,7.0299,7.0122,7.0211,141600.0
2012-09-17 13:10:00,7.96,7.96,7.95,7.95,63200.0,7.0299,7.0299,7.0211,7.0211,63200.0
2012-09-17 13:20:00,7.96,7.96,7.95,7.95,479200.0,7.0299,7.0299,7.0211,7.0211,479200.0
2012-09-17 13:30:00,7.95,7.95,7.94,7.94,126400.0,7.0211,7.0211,7.0122,7.0122,126400.0
2012-09-17 13:40:00,7.94,7.94,7.93,7.93,64800.0,7.0122,7.0122,7.0034,7.0034,64800.0
2012-09-17 13:50:00,7.93,7.94,7.93,7.93,155200.0,7.0034,7.0122,7.0034,7.0034,155200.0
2012-09-17 14:00:00,7.93,7.94,7.92,7.93,108800.0,7.0034,7.0122,6.9946,7.0034,108800.0
2012-09-17 14:10:00,7.93,7.94,7.93,7.94,68800.0,7.0034,7.0122,7.0034,7.0122,68800.0
2012-09-17 14:20:00,7.94,7.94,7.93,7.93,97600.0,7.0122,7.0122,7.0034,7.0034,97600.0
2012-09-17 14:30:00,7.93,7.93,7.91,7.91,124800.0,7.0034,7.0034,6.9857,6.9857,124800.0
2012-09-17 14:40:00,7.91,7.91,7.9,7.91,132800.0,6.9857,6.9857,6.9769,6.9857,132800.0
2012-09-17 14:50:00,7.91,7.91,7.89,7.9,58400.0,6.9857,6.9857,6.9681,6.9769,58400.0
2012-09-17 15:00:00,7.9,7.9,7.88,7.89,325600.0,6.9769,6.9769,6.9592,6.9681,325600.0
2012-09-17 15:10:00,7.89,7.89,7.88,7.89,138400.0,6.9681,6.9681,6.9592,6.9681,138400.0
2012-09-17 15:20:00,7.89,7.89,7.87,7.88,171200.0,6.9681,6.9681,6.9504,6.9592,171200.0
2012-09-17 15:30:00,7.88,7.89,7.88,7.89,218400.0,6.9592,6.9681,6.9592,6.9681,218400.0
2012-09-17 15:40:00,7.88,7.89,7.88,7.89,332000.0,6.9592,6.9681,6.9592,6.9681,332000.0
2012-09-17 15:50:00,7.89,7.89,7.88,7.89,462400.0,6.9681,6.9681,6.9592,6.9681,462400.0
2012-09-18 09:30:00,7.88,7.88,7.84,7.85,129600.0,6.9592,6.9592,6.9239,6.9327,129600.0
2012-09-18 09:40:00,7.85,7.85,7.81,7.83,527200.0,6.9327,6.9327,6.8974,6.9151,527200.0
2012-09-18 09:50:00,7.83,7.85,7.8,7.84,104000.0,6.9151,6.9327,6.8886,6.9239,104000.0
2012-09-18 10:00:00,7.84,7.85,7.8,7.82,398400.0,6.9239,6.9327,6.8886,6.9063,398400.0
2012-09-18 10:10:00,7.82,7.83,7.82,7.82,41600.0,6.9063,6.9151,6.9063,6.9063,41600.0
2012-09-18 10:20:00,7.82,7.82,7.81,7.82,73600.0,6.9063,6.9063,6.8974,6.9063,73600.0
2012-09-18 10:30:00,7.82,7.83,7.82,7.83,63200.0,6.9063,6.9151,6.9063,6.9151,63200.0
2012-09-18 10:40:00,7.83,7.83,7.8,7.81,129600.0,6.9151,6.9151,6.8886,6.8974,129600.0
2012-09-18 10:50:00,7.8,7.81,7.8,7.81,67200.0,6.8886,6.8974,6.8886,6.8974,67200.0
2012-09-18 11:00:00,7.81,7.82,7.81,7.82,77600.0,6.8974,6.9063,6.8974,6.9063,77600.0
2012-09-18 11:10:00,7.82,7.83,7.81,7.82,88800.0,6.9063,6.9151,6.8974,6.9063,88800.0
2012-09-18 11:20:00,7.82,7.82,7.81,7.81,135200.0,6.9063,6.9063,6.8974,6.8974,135200.0
2012-09-18 11:30:00,7.81,7.81,7.79,7.8,111200.0,6.8974,6.8974,6.8798,6.8886,111200.0
2012-09-18 11:40:00,7.8,7.8,7.79,7.8,66400.0,6.8886,6.8886,6.8798,6.8886,66400.0
2012-09-18 11:50:00,7.8,7.8,7.79,7.79,52000.0,6.8886,6.8886,6.8798,6.8798,52000.0
2012-09-18 12:00:00,7.79,7.81,7.79,7.81,88800.0,6.8798,6.8974,6.8798,6.8974,88800.0
2012-09-18 12:10:00,7.81,7.81,7.8,7.8,84800.0,6.8974,6.8974,6.8886,6.8886,84800.0
2012-09-18 12:20:00,7.8,7.82,7.8,7.81,112000.0,6.8886,6.9063,6.8886,6.8974,112000.0
2012-09-18 12:30:00,7.81,7.81,7.8,7.8,122400.0,6.8974,6.8974,6.8886,6.8886,122400.0
2012-09-18 12:40:00,7.8,7.81,7.8,7.81,31200.0,6.8886,6.8974,6.8886,6.8974,31200.0
2012-09-18 12:50:00,7.81,7.82,7.81,7.81,94400.0,6.8974,6.9063,6.8974,6.8974,94400.0
2012-09-18 13:00:00,7.81,7.81,7.79,7.8,108000.0,6.8974,6.8974,6.8798,6.8886,108000.0
2012-09-18 13:10:00,7.8,7.81,7.8,7.81,39200.0,6.8886,6.8974,6.8886,6.8974,39200.0
2012-09-18 13:20:00,7.81,7.81,7.8,7.81,137600.0,6.8974,6.8974,6.8886,6.8974,137600.0
2012-09-18 13:30:00,7.81,7.81,7.8,7.8,68000.0,6.8974,6.8974,6.8886,6.8886,68000.0
2012-09-18 13:40:00,7.8,7.8,7.8,7.8,31200.0,6.8886,6.8886,6.8886,6.8886,31200.0
2012-09-18 13:50:00,7.8,7.8,7.79,7.8,57600.0,6.8886,6.8886,6.8798,6.8886,57600.0
2012-09-18 14:00:00,7.8,7.8,7.79,7.8,39200.0,6.8886,6.8886,6.8798,6.8886,39200.0
2012-09-18 14:10:00,7.8,7.81,7.8,7.8,76000.0,6.8886,6.8974,6.8886,6.8886,76000.0
2012-09-18 14:20:00,7.8,7.8,7.79,7.8,150400.0,6.8886,6.8886,6.8798,6.8886,150400.0
2012-09-18 14:30:00,7.8,7.8,7.79,7.79,80800.0,6.8886,6.8886,6.8798,6.8798,80800.0
2012-09-18 14:40:00,7.79,7.8,7.79,7.8,87200.0,6.8798,6.8886,6.8798,6.8886,87200.0
2012-09-18 14:50:00,7.8,7.8,7.79,7.8,112800.0,6.8886,6.8886,6.8798,6.8886,112800.0
2012-09-18 15:00:00,7.8,7.82,7.8,7.82,80000.0,6.8886,6.9063,6.8886,6.9063,80000.0
2012-09-18 15:10:00,7.82,7.82,7.81,7.81,96000.0,6.9063,6.9063,6.8974,6.8974,96000.0
2012-09-18 15:20:00,7.81,7.82,7.81,7.82,139200.0,6.8974,6.9063,6.8974,6.9063,139200.0
2012-09-18 15:30:00,7.82,7.83,7.82,7.82,204800.0,6.9063,6.9151,6.9063,6.9063,204800.0
2012-09-18 15:40:00,7.82,7.83,7.81,7.82,168800.0,6.9063,6.9151,6.8974,6.9063,168800.0
2012-09-18 15:50:00,7.83,7.83,7.81,7.83,256800.0,6.9151,6.9151,6.8974,6.9151,256800.0
2012-09-19 09:30:00,7.86,7.86,7.79,7.79,208000.0,6.9416,6.9416,6.8798,6.8798,208000.0
2012-09-19 09:40:00,7.8,7.82,7.8,7.81,54400.0,6.8886,6.9063,6.8886,6.8974,54400.0
2012-09-19 09:50:00,7.81,7.82,7.79,7.82,89600.0,6.8974,6.9063,6.8798,6.9063,89600.0
2012-09-19 10:00:00,7.82,7.86,7.82,7.85,148800.0,6.9063,6.9416,6.9063,6.9327,148800.0
2012-09-19 10:10:00,7.85,7.86,7.85,7.85,32000.0,6.9327,6.9416,6.9327,6.9327,32000.0
2012-09-19 10:20:00,7.84,7.84,7.82,7.82,38400.0,6.9239,6.9239,6.9063,6.9063,38400.0
2012-09-19 10:30:00,7.82,7.82,7.8,7.82,81600.0,6.9063,6.9063,6.8886,6.9063,81600.0
2012-09-19 10:40:00,7.82,7.82,7.81,7.81,36000.0,6.9063,6.9063,6.8974,6.8974,36000.0
2012-09-19 10:50:00,7.81,7.81,7.8,7.8,35200.0,6.8974,6.8974,6.8886,6.8886,35200.0
2012-09-19 11:00:00,7.8,7.81,7.79,7.81,50400.0,6.8886,6.8974,6.8798,6.8974,50400.0
2012-09-19 11:10:00,7.81,7.81,7.8,7.81,22400.0,6.8974,6.8974,6.8886,6.8974,22400.0
2012-09-19 11:20:00,7.81,7.82,7.81,7.82,19200.0,6.8974,6.9063,6.8974,6.9063,19200.0
2012-09-19 11:30:00,7.82,7.82,7.81,7.81,9600.0,6.9063,6.9063,6.8974,6.8974,9600.0
2012-09-19 11:40:00,7.82,7.82,7.81,7.82,40000.0,6.9063,6.9063,6.8974,6.9063,40000.0
2012-09-19 11:50:00,7.82,7.82,7.8,7.8,36800.0,6.9063,6.9063,6.8886,6.8886,36800.0
2012-09-19 12:00:00,7.8,7.81,7.8,7.81,15200.0,6.8886,6.8974,6.8886,6.8974,15200.0
2012-09-19 12:10:00,7.81,7.81,7.81,7.81,11200.0,6.8974,6.8974,6.8974,6.8974,11200.0
2012-09-19 12:20:00,7.81,7.82,7.81,7.81,32000.0,6.8974,6.9063,6.8974,6.8974,32000.0
2012-09-19 12:30:00,7.82,7.82,7.82,7.82,14400.0,6.9063,6.9063,6.9063,6.9063,14400.0
2012-09-19 12:40:00,7.82,7.82,7.81,7.81,79200.0,6.9063,6.9063,6.8974,6.8974,79200.0
2012-09-19 12:50:00,7.82,7.82,7.81,7.81,25600.0,6.9063,6.9063,6.8974,6.8974,25600.0
2012-09-19 13:00:00,7.82,7.82,7.81,7.81,59200.0,6.9063,6.9063,6.8974,6.8974,59200.0
2012-09-19 13:10:00,7.81,7.81,7.81,7.81,31200.0,6.8974,6.8974,6.8974,6.8974,31200.0
2012-09-19 13:20:00,7.81,7.81,7.8,7.8,56800.0,6.8974,6.8974,6.8886,6.8886,56800.0
2012-09-19 13:30:00,7.8,7.8,7.79,7.79,50400.0,6.8886,6.8886,6.8798,6.8798,50400.0
2012-09-19 13:40:00,7.79,7.8,7.78,7.78,158400.0,6.8798,6.8886,6.8709,6.8709,158400.0
2012-09-19 13:50:00,7.78,7.79,7.78,7.79,56800.0,6.8709,6.8798,6.8709,6.8798,56800.0
2012-09-19 14:00:00,7.79,7.79,7.79,7.79,53600.0,6.8798,6.8798,6.8798,6.8798,53600.0
2012-09-19 14:10:00,7.79,7.8,7.79,7.8,34400.0,6.8798,6.8886,6.8798,6.8886,34400.0
2012-09-19 14:20:00,7.8,7.8,7.8,7.8,27200.0,6.8886,6.8886,6.8886,6.8886,27200.0
2012-09-19 14:30:00,7.8,7.8,7.79,7.79,112800.0,6.8886,6.8886,6.8798,6.8798,112800.0
2012-09-19 14:40:00,7.79,7.79,7.78,7.79,72800.0,6.8798,6.8798,6.8709,6.8798,72800.0
2012-09-19 14:50:00,7.8,7.81,7.8,7.81,66400.0,6.8886,6.8974,6.8886,6.8974,66400.0
2012-09-19 15:00:00,7.81,7.81,7.8,7.81,113600.0,6.8974,6.8974,6.8886,6.8974,113600.0
2012-09-19 15:10:00,7.81,7.82,7.8,7.8,54400.0,6.8974,6.9063,6.8886,6.8886,54400.0
2012-09-19 15:20:00,7.81,7.81,7.8,7.81,112000.0,6.8974,6.8974,6.8886,6.8974,112000.0
2012-09-19 15:30:00,7.81,7.81,7.8,7.81,56800.0,6.8974,6.8974,6.8886,6.8974,56800.0
2012-09-19 15:40:00,7.81,7.81,7.8,7.81,101600.0,6.8974,6.8974,6.8886,6.8974,101600.0
2012-09-19 15:50:00,7.81,7.82,7.8,7.8,427200.0,6.8974,6.9063,6.8886,6.8886,427200.0
2012-09-20 09:30:00,7.76,7.79,7.74,7.75,165600.0,6.8533,6.8798,6.8356,6.8444,165600.0
2012-09-20 09:40:00,7.74,7.75,7.69,7.69,43200.0,6.8356,6.8444,6.7914,6.7914,43200.0
2012-09-20 09:50:00,7.69,7.7,7.68,7.69,58400.0,6.7914,6.8003,6.7826,6.7914,58400.0
2012-09-20 10:00:00,7.69,7.7,7.68,7.69,116000.0,6.7914,6.8003,6.7826,6.7914,116000.0
2012-09-20 10:10:00,7.68,7.71,7.68,7.68,52800.0,6.7826,6.8091,6.7826,6.7826,52800.0
2012-09-20 10:20:00,7.68,7.71,7.68,7.7,61600.0,6.7826,6.8091,6.7826,6.8003,61600.0
2012-09-20 10:30:00,7.71,7.71,7.7,7.71,97600.0,6.8091,6.8091,6.8003,6.8091,97600.0
2012-09-20 10:40:00,7.71,7.73,7.71,7.72,77600.0,6.8091,6.8268,6.8091,6.8179,77600.0
2012-09-20 10:50:00,7.72,7.72,7.71,7.72,32800.0,6.8179,6.8179,6.8091,6.8179,32800.0
2012-09-20 11:00:00,7.72,7.73,7.71,7.71,36800.0,6.8179,6.8268,6.8091,6.8091,36800.0
2012-09-20 11:10:00,7.71,7.71,7.7,7.71,76000.0,6.8091,6.8091,6.8003,6.8091,76000.0
2012-09-20 11:20:00,7.71,7.73,7.71,7.72,36000.0,6.8091,6.8268,6.8091,6.8179,36000.0
2012-09-20 11:30:00,7.72,7.73,7.72,7.73,82400.0,6.8179,6.8268,6.8179,6.8268,82400.0
2012-09-20 11:40:00,7.73,7.73,7.72,7.72,185600.0,6.8268,6.8268,6.8179,6.8179,185600.0
2012-09-20 11:50:00,7.72,7.72,7.72,7.72,36800.0,6.8179,6.8179,6.8179,6.8179,36800.0
2012-09-20 12:00:00,7.72,7.73,7.72,7.72,35200.0,6.8179,6.8268,6.8179,6.8179,35200.0
2012-09-20 12:10:00,7.72,7.72,7.7,7.7,41600.0,6.8179,6.8179,6.8003,6.8003,41600.0
2012-09-20 12:20:00,7.7,7.7,7.69,7.69,36000.0,6.8003,6.8003,6.7914,6.7914,36000.0
2012-09-20 12:30:00,7.68,7.7,7.68,7.7,80800.0,6.7826,6.8003,6.7826,6.8003,80800.0
2012-09-20 12:40:00,7.7,7.71,7.69,7.69,36000.0,6.8003,6.8091,6.7914,6.7914,36000.0
2012-09-20 12:50:00,7.7,7.71,7.69,7.71,63200.0,6.8003,6.8091,6.7914,6.8091,63200.0
2012-09-20 13:00:00,7.71,7.72,7.7,7.72,79200.0,6.8091,6.8179,6.8003,6.8179,79200.0
2012-09-20 13:10:00,7.72,7.72,7.71,7.71,38400.0,6.8179,6.8179,6.8091,6.8091,38400.0
2012-09-20 13:20:00,7.71,7.72,7.71,7.72,27200.0,6.8091,6.8179,6.8091,6.8179,27200.0
2012-09-20 13:30:00,7.72,7.73,7.71,7.73,221600.0,6.8179,6.8268,6.8091,6.8268,221600.0
2012-09-20 13:40:00,7.73,7.74,7.72,7.72,72000.0,6.8268,6.8356,6.8179,6.8179,72000.0
2012-09-20 13:50:00,7.72,7.72,7.71,7.71,43200.0,6.8179,6.8179,6.8091,6.8091,43200.0
2012-09-20 14:00:00,7.71,7.72,7.71,7.71,63200.0,6.8091,6.8179,6.8091,6.8091,63200.0
2012-09-20 14:10:00,7.72,7.72,7.71,7.71,60000.0,6.8179,6.8179,6.8091,6.8091,60000.0
2012-09-20 14:20:00,7.71,7.72,7.71,7.72,32800.0,6.8091,6.8179,6.8091,6.8179,32800.0
2012-09-20 14:30:00,7.72,7.73,7.72,7.72,47200.0,6.8179,6.8268,6.8179,6.8179,47200.0
2012-09-20 14:40:00,7.72,7.73,7.72,7.73,27200.0,6.8179,6.8268,6.8179,6.8268,27200.0
2012-09-20 14:50:00,7.73,7.73,7.72,7.72,78400.0,6.8268,6.8268,6.8179,6.8179,78400.0
2012-09-20 15:00:00,7.73,7.73,7.72,7.73,38400.0,6.8268,6.8268,6.8179,6.8268,38400.0
2012-09-20 15:10:00,7.73,7.73,7.72,7.73,64000.0,6.8268,6.8268,6.8179,6.8268,64000.0
2012-09-20 15:20:00,7.73,7.74,7.72,7.73,109600.0,6.8268,6.8356,6.8179,6.8268,109600.0
2012-09-20 15:30:00,7.73,7.73,7.72,7.72,91200.0,6.8268,6.8268,6.8179,6.8179,91200.0
2012-09-20 15:40:00,7.72,7.73,7.71,7.71,120800.0,6.8179,6.8268,6.8091,6.8091,120800.0
2012-09-20 15:50:00,7.71,7.74,7.71,7.74,220000.0,6.8091,6.8356,6.8091,6.8356,220000.0
2012-09-21 09:30:00,7.77,7.84,7.77,7.84,1274400.0,6.8621,6.9239,6.8621,6.9239,1274400.0
2012-09-21 09:40:00,7.83,7.84,7.81,7.81,26400.0,6.9151,6.9239,6.8974,6.8974,26400.0
2012-09-21 09:50:00,7.81,7.82,7.81,7.82,36800.0,6.8974,6.9063,6.8974,6.9063,36800.0
2012-09-21 10:00:00,7.81,7.81,7.79,7.8,30400.0,6.8974,6.8974,6.8798,6.8886,30400.0
2012-09-21 10:10:00,7.8,7.8,7.79,7.79,36000.0,6.8886,6.8886,6.8798,6.8798,36000.0
2012-09-21 10:20:00,7.79,7.81,7.79,7.81,29600.0,6.8798,6.8974,6.8798,6.8974,29600.0
2012-09-21 10:30:00,7.81,7.81,7.8,7.8,14400.0,6.8974,6.8974,6.8886,6.8886,14400.0
2012-09-21 10:40:00,7.8,7.8,7.79,7.79,15200.0,6.8886,6.8886,6.8798,6.8798,15200.0
2012-09-21 10:50:00,7.79,7.79,7.78,7.78,24000.0,6.8798,6.8798,6.8709,6.8709,24000.0
2012-09-21 11:00:00,7.77,7.78,7.77,7.78,12000.0,6.8621,6.8709,6.8621,6.8709,12000.0
2012-09-21 11:10:00,7.77,7.78,7.77,7.77,11200.0,6.8621,6.8709,6.8621,6.8621,11200.0
2012-09-21 11:20:00,7.77,7.78,7.77,7.77,52800.0,6.8621,6.8709,6.8621,6.8621,52800.0
2012-09-21 11:30:00,7.77,7.77,7.76,7.76,113600.0,6.8621,6.8621,6.8533,6.8533,113600.0
2012-09-21 11:40:00,7.77,7.78,7.76,7.77,20000.0,6.8621,6.8709,6.8533,6.8621,20000.0
2012-09-21 11:50:00,7.77,7.78,7.77,7.78,9600.0,6.8621,6.8709,6.8621,6.8709,9600.0
2012-09-21 12:00:00,7.78,7.78,7.77,7.77,20000.0,6.8709,6.8709,6.8621,6.8621,20000.0
2012-09-21 12:10:00,7.77,7.77,7.77,7.77,12800.0,6.8621,6.8621,6.8621,6.8621,12800.0
2012-09-21 12:20:00,7.77,7.77,7.76,7.76,21600.0,6.8621,6.8621,6.8533,6.8533,21600.0
2012-09-21 12:30:00,7.76,7.76,7.76,7.76,31200.0,6.8533,6.8533,6.8533,6.8533,31200.0
2012-09-21 12:40:00,7.76,7.77,7.76,7.77,49600.0,6.8533,6.8621,6.8533,6.8621,49600.0
2012-09-21 12:50:00,7.76,7.76,7.75,7.75,11200.0,6.8533,6.8533,6.8444,6.8444,11200.0
2012-09-21 13:00:00,7.76,7.76,7.76,7.76,24000.0,6.8533,6.8533,6.8533,6.8533,24000.0
2012-09-21 13:10:00,7.76,7.77,7.76,7.76,61600.0,6.8533,6.8621,6.8533,6.8533,61600.0
2012-09-21 13:20:00,7.76,7.76,7.76,7.76,64800.0,6.8533,6.8533,6.8533,6.8533,64800.0
2012-09-21 13:30:00,7.76,7.77,7.76,7.77,51200.0,6.8533,6.8621,6.8533,6.8621,51200.0
2012-09-21 13:40:00,7.76,7.77,7.76,7.77,41600.0,6.8533,6.8621,6.8533,6.8621,41600.0
2012-09-21 13:50:00,7.76,7.77,7.76,7.76,24800.0,6.8533,6.8621,6.8533,6.8533,24800.0
2012-09-21 14:00:00,7.76,7.76,7.76,7.76,24800.0,6.8533,6.8533,6.8533,6.8533,24800.0
2012-09-21 14:10:00,7.76,7.76,7.75,7.76,72800.0,6.8533,6.8533,6.8444,6.8533,72800.0
2012-09-21 14:20:00,7.76,7.76,7.74,7.75,113600.0,6.8533,6.8533,6.8356,6.8444,113600.0
2012-09-21 14:30:00,7.75,7.75,7.74,7.75,151200.0,6.8444,6.8444,6.8356,6.8444,151200.0
2012-09-21 14:40:00,7.75,7.76,7.75,7.76,55200.0,6.8444,6.8533,6.8444,6.8533,55200.0
2012-09-21 14:50:00,7.75,7.75,7.75,7.75,27200.0,6.8444,6.8444,6.8444,6.8444,27200.0
2012-09-21 15:00:00,7.75,7.75,7.74,7.75,44000.0,6.8444,6.8444,6.8356,6.8444,44000.0
2012-09-21 15:10:00,7.76,7.76,7.75,7.75,98400.0,6.8533,6.8533,6.8444,6.8444,98400.0
2012-09-21 15:20:00,7.75,7.76,7.75,7.75,84800.0,6.8444,6.8533,6.8444,6.8444,84800.0
2012-09-21 15:30:00,7.75,7.76,7.75,7.75,46400.0,6.8444,6.8533,6.8444,6.8444,46400.0
2012-09-21 15:40:00,7.75,7.75,7.74,7.74,172000.0,6.8444,6.8444,6.8356,6.8356,172000.0
2012-09-21 15:50:00,7.74,7.75,7.74,7.74,292000.0,6.8356,6.8444,6.8356,6.8356,292000.0
2012-09-24 09:30:00,7.7,7.7,7.64,7.65,122400.0,6.8003,6.8003,6.7473,6.7561,122400.0
2012-09-24 09:40:00,7.66,7.66,7.64,7.65,44000.0,6.7649,6.7649,6.7473,6.7561,44000.0
2012-09-24 09:50:00,7.64,7.65,7.64,7.65,48800.0,6.7473,6.7561,6.7473,6.7561,48800.0
2012-09-24 10:00:00,7.65,7.66,7.64,7.64,45600.0,6.7561,6.7649,6.7473,6.7473,45600.0
2012-09-24 10:10:00,7.64,7.65,7.64,7.64,36000.0,6.7473,6.7561,6.7473,6.7473,36000.0
2012-09-24 10:20:00,7.64,7.64,7.63,7.63,37600.0,6.7473,6.7473,6.7385,6.7385,37600.0
2012-09-24 10:30:00,7.64,7.65,7.64,7.64,28800.0,6.7473,6.7561,6.7473,6.7473,28800.0
2012-09-24 10:40:00,7.64,7.65,7.63,7.63,56000.0,6.7473,6.7561,6.7385,6.7385,56000.0
2012-09-24 10:50:00,7.63,7.66,7.62,7.66,239200.0,6.7385,6.7649,6.7296,6.7649,239200.0
2012-09-24 11:00:00,7.65,7.66,7.65,7.65,71200.0,6.7561,6.7649,6.7561,6.7561,71200.0
2012-09-24 11:10:00,7.65,7.66,7.62,7.63,152000.0,6.7561,6.7649,6.7296,6.7385,152000.0
2012-09-24 11:20:00,7.63,7.63,7.61,7.61,99200.0,6.7385,6.7385,6.7208,6.7208,99200.0
2012-09-24 11:30:00,7.61,7.63,7.61,7.62,209600.0,6.7208,6.7385,6.7208,6.7296,209600.0
2012-09-24 11:40:00,7.62,7.63,7.61,7.61,111200.0,6.7296,6.7385,6.7208,6.7208,111200.0
2012-09-24 11:50:00,7.61,7.62,7.61,7.62,52000.0,6.7208,6.7296,6.7208,6.7296,52000.0
2012-09-24 12:00:00,7.62,7.62,7.6,7.61,60800.0,6.7296,6.7296,6.712,6.7208,60800.0
2012-09-24 12:10:00,7.61,7.61,7.6,7.6,300800.0,6.7208,6.7208,6.712,6.712,300800.0
2012-09-24 12:20:00,7.61,7.61,7.6,7.61,54400.0,6.7208,6.7208,6.712,6.7208,54400.0
2012-09-24 12:30:00,7.61,7.61,7.6,7.6,52800.0,6.7208,6.7208,6.712,6.712,52800.0
2012-09-24 12:40:00,7.6,7.61,7.6,7.61,98400.0,6.712,6.7208,6.712,6.7208,98400.0
2012-09-24 12:50:00,7.61,7.62,7.61,7.61,49600.0,6.7208,6.7296,6.7208,6.7208,49600.0
2012-09-24 13:00:00,7.61,7.61,7.6,7.6,40800.0,6.7208,6.7208,6.712,6.712,40800.0
2012-09-24 13:10:00,7.6,7.6,7.59,7.59,55200.0,6.712,6.712,6.7031,6.7031,55200.0
2012-09-24 13:20:00,7.59,7.6,7.59,7.59,39200.0,6.7031,6.712,6.7031,6.7031,39200.0
2012-09-24 13:30:00,7.59,7.59,7.58,7.59,50400.0,6.7031,6.7031,6.6943,6.7031,50400.0
2012-09-24 13:40:00,7.59,7.59,7.59,7.59,45600.0,6.7031,6.7031,6.7031,6.7031,45600.0
2012-09-24 13:50:00,7.59,7.6,7.59,7.59,62400.0,6.7031,6.712,6.7031,6.7031,62400.0
2012-09-24 14:00:00,7.59,7.59,7.59,7.59,52000.0,6.7031,6.7031,6.7031,6.7031,52000.0
2012-09-24 14:10:00,7.59,7.6,7.59,7.6,76000.0,6.7031,6.712,6.7031,6.712,76000.0
2012-09-24 14:20:00,7.6,7.61,7.6,7.6,80800.0,6.712,6.7208,6.712,6.712,80800.0
2012-09-24 14:30:00,7.61,7.61,7.6,7.61,108000.0,6.7208,6.7208,6.712,6.7208,108000.0
2012-09-24 14:40:00,7.61,7.62,7.61,7.61,68000.0,6.7208,6.7296,6.7208,6.7208,68000.0
2012-09-24 14:50:00,7.61,7.63,7.61,7.61,108800.0,6.7208,6.7385,6.7208,6.7208,108800.0
2012-09-24 15:00:00,7.61,7.62,7.6,7.61,119200.0,6.7208,6.7296,6.712,6.7208,119200.0
2012-09-24 15:10:00,7.61,7.61,7.6,7.6,115200.0,6.7208,6.7208,6.712,6.712,115200.0
2012-09-24 15:20:00,7.6,7.6,7.59,7.6,180000.0,6.712,6.712,6.7031,6.712,180000.0
2012-09-24 15:30:00,7.6,7.61,7.6,7.6,155200.0,6.712,6.7208,6.712,6.712,155200.0
2012-09-24 15:40:00,7.6,7.61,7.58,7.59,234400.0,6.712,6.7208,6.6943,6.7031,234400.0
2012-09-24 15:50:00,7.59,7.59,7.58,7.59,434400.0,6.7031,6.7031,6.6943,6.7031,434400.0
2012-09-25 09:30:00,7.62,7.62,7.59,7.6,197600.0,6.7296,6.7296,6.7031,6.712,197600.0
2012-09-25 09:40:00,7.6,7.6,7.58,7.58,68000.0,6.712,6.712,6.6943,6.6943,68000.0
2012-09-25 09:50:00,7.58,7.58,7.57,7.57,39200.0,6.6943,6.6943,6.6855,6.6855,39200.0
2012-09-25 10:00:00,7.57,7.59,7.57,7.59,112000.0,6.6855,6.7031,6.6855,6.7031,112000.0
2012-09-25 10:10:00,7.59,7.62,7.59,7.61,68800.0,6.7031,6.7296,6.7031,6.7208,68800.0
2012-09-25 10:20:00,7.61,7.62,7.59,7.6,50400.0,6.7208,6.7296,6.7031,6.712,50400.0
2012-09-25 10:30:00,7.6,7.6,7.59,7.59,28000.0,6.712,6.712,6.7031,6.7031,28000.0
2012-09-25 10:40:00,7.59,7.6,7.59,7.59,46400.0,6.7031,6.712,6.7031,6.7031,46400.0
2012-09-25 10:50:00,7.59,7.61,7.59,7.61,162400.0,6.7031,6.7208,6.7031,6.7208,162400.0
2012-09-25 11:00:00,7.61,7.63,7.61,7.62,180000.0,6.7208,6.7385,6.7208,6.7296,180000.0
2012-09-25 11:10:00,7.62,7.64,7.62,7.63,142400.0,6.7296,6.7473,6.7296,6.7385,142400.0
2012-09-25 11:20:00,7.63,7.64,7.63,7.64,207200.0,6.7385,6.7473,6.7385,6.7473,207200.0
2012-09-25 11:30:00,7.64,7.66,7.63,7.66,172000.0,6.7473,6.7649,6.7385,6.7649,172000.0
2012-09-25 11:40:00,7.66,7.67,7.64,7.66,205600.0,6.7649,6.7738,6.7473,6.7649,205600.0
2012-09-25 11:50:00,7.67,7.67,7.66,7.67,130400.0,6.7738,6.7738,6.7649,6.7738,130400.0
2012-09-25 12:00:00,7.67,7.67,7.66,7.66,94400.0,6.7738,6.7738,6.7649,6.7649,94400.0
2012-09-25 12:10:00,7.66,7.67,7.65,7.65,88800.0,6.7649,6.7738,6.7561,6.7561,88800.0
2012-09-25 12:20:00,7.65,7.65,7.64,7.64,84000.0,6.7561,6.7561,6.7473,6.7473,84000.0
2012-09-25 12:30:00,7.64,7.65,7.62,7.62,114400.0,6.7473,6.7561,6.7296,6.7296,114400.0
2012-09-25 12:40:00,7.62,7.62,7.61,7.62,55200.0,6.7296,6.7296,6.7208,6.7296,55200.0
2012-09-25 12:50:00,7.61,7.64,7.61,7.63,68000.0,6.7208,6.7473,6.7208,6.7385,68000.0
2012-09-25 13:00:00,7.64,7.64,7.63,7.64,70400.0,6.7473,6.7473,6.7385,6.7473,70400.0
2012-09-25 13:10:00,7.63,7.64,7.63,7.64,81600.0,6.7385,6.7473,6.7385,6.7473,81600.0
2012-09-25 13:20:00,7.63,7.63,7.63,7.63,48000.0,6.7385,6.7385,6.7385,6.7385,48000.0
2012-09-25 13:30:00,7.63,7.64,7.62,7.63,48000.0,6.7385,6.7473,6.7296,6.7385,48000.0
2012-09-25 13:40:00,7.63,7.63,7.61,7.61,41600.0,6.7385,6.7385,6.7208,6.7208,41600.0
2012-09-25 13:50:00,7.61,7.62,7.61,7.62,47200.0,6.7208,6.7296,6.7208,6.7296,47200.0
2012-09-25 14:00:00,7.62,7.62,7.61,7.61,24000.0,6.7296,6.7296,6.7208,6.7208,24000.0
2012-09-25 14:10:00,7.61,7.62,7.6,7.61,44000.0,6.7208,6.7296,6.712,6.7208,44000.0
2012-09-25 14:20:00,7.6,7.6,7.59,7.59,70400.0,6.712,6.712,6.7031,6.7031,70400.0
2012-09-25 14:30:00,7.59,7.6,7.59,7.6,49600.0,6.7031,6.712,6.7031,6.712,49600.0
2012-09-25 14:40:00,7.6,7.6,7.58,7.59,75200.0,6.712,6.712,6.6943,6.7031,75200.0
2012-09-25 14:50:00,7.59,7.59,7.58,7.58,144800.0,6.7031,6.7031,6.6943,6.6943,144800.0
2012-09-25 15:00:00,7.58,7.58,7.56,7.56,245600.0,6.6943,6.6943,6.6766,6.6766,245600.0
2012-09-25 15:10:00,7.56,7.57,7.54,7.56,238400.0,6.6766,6.6855,6.659,6.6766,238400.0
2012-09-25 15:20:00,7.56,7.58,7.56,7.58,138400.0,6.6766,6.6943,6.6766,6.6943,138400.0
2012-09-25 15:30:00,7.58,7.59,7.56,7.56,293600.0,6.6943,6.7031,6.6766,6.6766,293600.0
2012-09-25 15:40:00,7.56,7.57,7.54,7.54,374400.0,6.6766,6.6855,6.659,6.659,374400.0
2012-09-25 15:50:00,7.54,7.55,7.52,7.52,825600.0,6.659,6.6678,6.6413,6.6413,825600.0
2012-09-26 09:30:00,7.51,7.52,7.46,7.48,149600.0,6.6325,6.6413,6.5883,6.606,149600.0
2012-09-26 09:40:00,7.47,7.47,7.45,7.46,46400.0,6.5971,6.5971,6.5795,6.5883,46400.0
2012-09-26 09:50:00,7.47,7.49,7.46,7.48,56000.0,6.5971,6.6148,6.5883,6.606,56000.0
2012-09-26 10:00:00,7.48,7.49,7.47,7.47,56800.0,6.606,6.6148,6.5971,6.5971,56800.0
2012-09-26 10:10:00,7.48,7.48,7.46,7.47,32800.0,6.606,6.606,6.5883,6.5971,32800.0
2012-09-26 10:20:00,7.47,7.47,7.44,7.45,28000.0,6.5971,6.5971,6.5707,6.5795,28000.0
2012-09-26 10:30:00,7.44,7.45,7.4,7.4,125600.0,6.5707,6.5795,6.5353,6.5353,125600.0
2012-09-26 10:40:00,7.4,7.42,7.4,7.41,35200.0,6.5353,6.553,6.5353,6.5442,35200.0
2012-09-26 10:50:00,7.41,7.43,7.4,7.4,79200.0,6.5442,6.5618,6.5353,6.5353,79200.0
2012-09-26 11:00:00,7.41,7.43,7.4,7.43,64800.0,6.5442,6.5618,6.5353,6.5618,64800.0
2012-09-26 11:10:00,7.43,7.45,7.42,7.45,74400.0,6.5618,6.5795,6.553,6.5795,74400.0
2012-09-26 11:20:00,7.45,7.46,7.45,7.45,56800.0,6.5795,6.5883,6.5795,6.5795,56800.0
2012-09-26 11:30:00,7.45,7.45,7.42,7.43,113600.0,6.5795,6.5795,6.553,6.5618,113600.0
2012-09-26 11:40:00,7.43,7.45,7.43,7.43,67200.0,6.5618,6.5795,6.5618,6.5618,67200.0
2012-09-26 11:50:00,7.43,7.44,7.43,7.44,110400.0,6.5618,6.5707,6.5618,6.5707,110400.0
2012-09-26 12:00:00,7.44,7.44,7.43,7.43,160800.0,6.5707,6.5707,6.5618,6.5618,160800.0
2012-09-26 12:10:00,7.43,7.44,7.42,7.43,124800.0,6.5618,6.5707,6.553,6.5618,124800.0
2012-09-26 12:20:00,7.43,7.43,7.42,7.42,53600.0,6.5618,6.5618,6.553,6.553,53600.0
2012-09-26 12:30:00,7.42,7.43,7.42,7.43,14400.0,6.553,6.5618,6.553,6.5618,14400.0
2012-09-26 12:40:00,7.43,7.43,7.42,7.42,37600.0,6.5618,6.5618,6.553,6.553,37600.0
2012-09-26 12:50:00,7.42,7.43,7.41,7.43,43200.0,6.553,6.5618,6.5442,6.5618,43200.0
2012-09-26 13:00:00,7.43,7.43,7.42,7.42,129600.0,6.5618,6.5618,6.553,6.553,129600.0
2012-09-26 13:10:00,7.42,7.43,7.42,7.42,73600.0,6.553,6.5618,6.553,6.553,73600.0
2012-09-26 13:20:00,7.43,7.44,7.42,7.43,124000.0,6.5618,6.5707,6.553,6.5618,124000.0
2012-09-26 13:30:00,7.43,7.43,7.42,7.43,79200.0,6.5618,6.5618,6.553,6.5618,79200.0
2012-09-26 13:40:00,7.42,7.43,7.41,7.41,125600.0,6.553,6.5618,6.5442,6.5442,125600.0
2012-09-26 13:50:00,7.41,7.42,7.4,7.4,136000.0,6.5442,6.553,6.5353,6.5353,136000.0
2012-09-26 14:00:00,7.4,7.42,7.4,7.41,160800.0,6.5353,6.553,6.5353,6.5442,160800.0
2012-09-26 14:10:00,7.41,7.42,7.41,7.42,84800.0,6.5442,6.553,6.5442,6.553,84800.0
2012-09-26 14:20:00,7.42,7.43,7.41,7.41,166400.0,6.553,6.5618,6.5442,6.5442,166400.0
2012-09-26 14:30:00,7.42,7.43,7.41,7.42,153600.0,6.553,6.5618,6.5442,6.553,153600.0
2012-09-26 14:40:00,7.42,7.43,7.41,7.42,97600.0,6.553,6.5618,6.5442,6.553,97600.0
2012-09-26 14:50:00,7.41,7.42,7.4,7.42,84000.0,6.5442,6.553,6.5353,6.553,84000.0
2012-09-26 15:00:00,7.42,7.42,7.39,7.4,120800.0,6.553,6.553,6.5265,6.5353,120800.0
2012-09-26 15:10:00,7.4,7.41,7.39,7.41,132000.0,6.5353,6.5442,6.5265,6.5442,132000.0
2012-09-26 15:20:00,7.41,7.42,7.4,7.4,146400.0,6.5442,6.553,6.5353,6.5353,146400.0
2012-09-26 15:30:00,7.4,7.41,7.4,7.4,224000.0,6.5353,6.5442,6.5353,6.5353,224000.0
2012-09-26 15:40:00,7.4,7.41,7.4,7.4,224000.0,6.5353,6.5442,6.5353,6.5353,224000.0
2012-09-26 15:50:00,7.4,7.41,7.4,7.4,385600.0,6.5353,6.5442,6.5353,6.5353,385600.0
2012-09-27 09:30:00,7.39,7.43,7.38,7.4,321600.0,6.5265,6.5618,6.5177,6.5353,321600.0
2012-09-27 09:40:00,7.4,7.42,7.39,7.4,188800.0,6.5353,6.553,6.5265,6.5353,188800.0
2012-09-27 09:50:00,7.4,7.41,7.38,7.38,153600.0,6.5353,6.5442,6.5177,6.5177,153600.0
2012-09-27 10:00:00,7.38,7.38,7.33,7.37,340800.0,6.5177,6.5177,6.4735,6.5088,340800.0
2012-09-27 10:10:00,7.37,7.37,7.36,7.36,157600.0,6.5088,6.5088,6.5,6.5,157600.0
2012-09-27 10:20:00,7.36,7.37,7.35,7.35,117600.0,6.5,6.5088,6.4912,6.4912,117600.0
2012-09-27 10:30:00,7.36,7.37,7.36,7.36,104000.0,6.5,6.5088,6.5,6.5,104000.0
2012-09-27 10:40:00,7.36,7.37,7.35,7.36,175200.0,6.5,6.5088,6.4912,6.5,175200.0
2012-09-27 10:50:00,7.36,7.37,7.36,7.36,133600.0,6.5,6.5088,6.5,6.5,133600.0
2012-09-27 11:00:00,7.36,7.37,7.36,7.36,402400.0,6.5,6.5088,6.5,6.5,402400.0
2012-09-27 11:10:00,7.36,7.36,7.36,7.36,56000.0,6.5,6.5,6.5,6.5,56000.0
2012-09-27 11:20:00,7.36,7.36,7.34,7.36,112000.0,6.5,6.5,6.4823,6.5,112000.0
2012-09-27 11:30:00,7.36,7.37,7.36,7.36,193600.0,6.5,6.5088,6.5,6.5,193600.0
2012-09-27 11:40:00,7.36,7.37,7.36,7.36,144000.0,6.5,6.5088,6.5,6.5,144000.0
2012-09-27 11:50:00,7.36,7.37,7.36,7.37,470400.0,6.5,6.5088,6.5,6.5088,470400.0
2012-09-27 12:00:00,7.37,7.39,7.37,7.38,436000.0,6.5088,6.5265,6.5088,6.5177,436000.0
2012-09-27 12:10:00,7.38,7.39,7.38,7.39,132000.0,6.5177,6.5265,6.5177,6.5265,132000.0
2012-09-27 12:20:00,7.39,7.41,7.39,7.4,191200.0,6.5265,6.5442,6.5265,6.5353,191200.0
2012-09-27 12:30:00,7.4,7.41,7.4,7.4,209600.0,6.5353,6.5442,6.5353,6.5353,209600.0
2012-09-27 12:40:00,7.41,7.41,7.4,7.4,132000.0,6.5442,6.5442,6.5353,6.5353,132000.0
2012-09-27 12:50:00,7.4,7.4,7.39,7.39,155200.0,6.5353,6.5353,6.5265,6.5265,155200.0
2012-09-27 13:00:00,7.39,7.4,7.39,7.4,48000.0,6.5265,6.5353,6.5265,6.5353,48000.0
2012-09-27 13:10:00,7.4,7.4,7.39,7.39,102400.0,6.5353,6.5353,6.5265,6.5265,102400.0
2012-09-27 13:20:00,7.4,7.4,7.39,7.4,64000.0,6.5353,6.5353,6.5265,6.5353,64000.0
2012-09-27 13:30:00,7.4,7.41,7.4,7.41,278400.0,6.5353,6.5442,6.5353,6.5442,278400.0
2012-09-27 13:40:00,7.41,7.41,7.4,7.4,140800.0,6.5442,6.5442,6.5353,6.5353,140800.0
2012-09-27 13:50:00,7.4,7.4,7.39,7.39,424000.0,6.5353,6.5353,6.5265,6.5265,424000.0
2012-09-27 14:00:00,7.39,7.39,7.39,7.39,280800.0,6.5265,6.5265,6.5265,6.5265,280800.0
2012-09-27 14:10:00,7.39,7.4,7.39,7.39,116800.0,6.5265,6.5353,6.5265,6.5265,116800.0
2012-09-27 14:20:00,7.39,7.39,7.39,7.39,136800.0,6.5265,6.5265,6.5265,6.5265,136800.0
2012-09-27 14:30:00,7.39,7.39,7.39,7.39,188800.0,6.5265,6.5265,6.5265,6.5265,188800.0
2012-09-27 14:40:00,7.39,7.39,7.39,7.39,146400.0,6.5265,6.5265,6.5265,6.5265,146400.0
2012-09-27 14:50:00,7.39,7.39,7.38,7.39,289600.0,6.5265,6.5265,6.5177,6.5265,289600.0
2012-09-27 15:00:00,7.39,7.4,7.39,7.4,563200.0,6.5265,6.5353,6.5265,6.5353,563200.0
2012-09-27 15:10:00,7.4,7.41,7.4,7.4,326400.0,6.5353,6.5442,6.5353,6.5353,326400.0
2012-09-27 15:20:00,7.4,7.41,7.4,7.4,150400.0,6.5353,6.5442,6.5353,6.5353,150400.0
2012-09-27 15:30:00,7.4,7.42,7.4,7.41,202400.0,6.5353,6.553,6.5353,6.5442,202400.0
2012-09-27 15:40:00,7.41,7.42,7.4,7.4,205600.0,6.5442,6.553,6.5353,6.5353,205600.0
2012-09-27 15:50:00,7.4,7.41,7.4,7.41,475200.0,6.5353,6.5442,6.5353,6.5442,475200.0
2012-09-28 09:30:00,7.37,7.41,7.37,7.4,150400.0,6.5088,6.5442,6.5088,6.5353,150400.0
2012-09-28 09:40:00,7.4,7.41,7.36,7.38,208000.0,6.5353,6.5442,6.5,6.5177,208000.0
2012-09-28 09:50:00,7.38,7.38,7.36,7.37,86400.0,6.5177,6.5177,6.5,6.5088,86400.0
2012-09-28 10:00:00,7.37,7.38,7.36,7.36,496000.0,6.5088,6.5177,6.5,6.5,496000.0
2012-09-28 10:10:00,7.36,7.37,7.36,7.36,692800.0,6.5,6.5088,6.5,6.5,692800.0
2012-09-28 10:20:00,7.36,7.36,7.33,7.34,71200.0,6.5,6.5,6.4735,6.4823,71200.0
2012-09-28 10:30:00,7.34,7.35,7.34,7.35,61600.0,6.4823,6.4912,6.4823,6.4912,61600.0
2012-09-28 10:40:00,7.35,7.35,7.34,7.35,85600.0,6.4912,6.4912,6.4823,6.4912,85600.0
2012-09-28 10:50:00,7.34,7.35,7.34,7.35,124800.0,6.4823,6.4912,6.4823,6.4912,124800.0
2012-09-28 11:00:00,7.35,7.35,7.34,7.35,52000.0,6.4912,6.4912,6.4823,6.4912,52000.0
2012-09-28 11:10:00,7.35,7.35,7.33,7.34,61600.0,6.4912,6.4912,6.4735,6.4823,61600.0
2012-09-28 11:20:00,7.34,7.35,7.34,7.34,70400.0,6.4823,6.4912,6.4823,6.4823,70400.0
2012-09-28 11:30:00,7.34,7.35,7.34,7.35,128800.0,6.4823,6.4912,6.4823,6.4912,128800.0
2012-09-28 11:40:00,7.35,7.36,7.34,7.35,156800.0,6.4912,6.5,6.4823,6.4912,156800.0
2012-09-28 11:50:00,7.35,7.35,7.34,7.35,65600.0,6.4912,6.4912,6.4823,6.4912,65600.0
2012-09-28 12:00:00,7.34,7.37,7.34,7.37,331200.0,6.4823,6.5088,6.4823,6.5088,331200.0
2012-09-28 12:10:00,7.37,7.39,7.37,7.37,216000.0,6.5088,6.5265,6.5088,6.5088,216000.0
2012-09-28 12:20:00,7.37,7.37,7.35,7.36,108000.0,6.5088,6.5088,6.4912,6.5,108000.0
2012-09-28 12:30:00,7.36,7.37,7.35,7.36,49600.0,6.5,6.5088,6.4912,6.5,49600.0
2012-09-28 12:40:00,7.36,7.36,7.35,7.35,546400.0,6.5,6.5,6.4912,6.4912,546400.0
2012-09-28 12:50:00,7.35,7.35,7.35,7.35,179200.0,6.4912,6.4912,6.4912,6.4912,179200.0
2012-09-28 13:00:00,7.35,7.35,7.34,7.34,207200.0,6.4912,6.4912,6.4823,6.4823,207200.0
2012-09-28 13:10:00,7.34,7.35,7.33,7.34,95200.0,6.4823,6.4912,6.4735,6.4823,95200.0
2012-09-28 13:20:00,7.34,7.35,7.34,7.34,145600.0,6.4823,6.4912,6.4823,6.4823,145600.0
2012-09-28 13:30:00,7.35,7.36,7.34,7.36,141600.0,6.4912,6.5,6.4823,6.5,141600.0
2012-09-28 13:40:00,7.36,7.36,7.35,7.35,163200.0,6.5,6.5,6.4912,6.4912,163200.0
2012-09-28 13:50:00,7.35,7.36,7.35,7.35,121600.0,6.4912,6.5,6.4912,6.4912,121600.0
2012-09-28 14:00:00,7.35,7.37,7.34,7.35,111200.0,6.4912,6.5088,6.4823,6.4912,111200.0
2012-09-28 14:10:00,7.34,7.36,7.34,7.35,93600.0,6.4823,6.5,6.4823,6.4912,93600.0
2012-09-28 14:20:00,7.35,7.36,7.35,7.35,117600.0,6.4912,6.5,6.4912,6.4912,117600.0
2012-09-28 14:30:00,7.35,7.36,7.34,7.35,156000.0,6.4912,6.5,6.4823,6.4912,156000.0
2012-09-28 14:40:00,7.35,7.36,7.35,7.35,106400.0,6.4912,6.5,6.4912,6.4912,106400.0
2012-09-28 14:50:00,7.36,7.36,7.35,7.35,183200.0,6.5,6.5,6.4912,6.4912,183200.0
2012-09-28 15:00:00,7.35,7.37,7.35,7.36,116000.0,6.4912,6.5088,6.4912,6.5,116000.0
2012-09-28 15:10:00,7.36,7.37,7.36,7.36,136800.0,6.5,6.5088,6.5,6.5,136800.0
2012-09-28 15:20:00,7.36,7.37,7.35,7.36,124800.0,6.5,6.5088,6.4912,6.5,124800.0
2012-09-28 15:30:00,7.36,7.36,7.35,7.35,211200.0,6.5,6.5,6.4912,6.4912,211200.0
2012-09-28 15:40:00,7.35,7.37,7.35,7.36,768800.0,6.4912,6.5088,6.4912,6.5,768800.0
2012-09-28 15:50:00,7.36,7.37,7.35,7.36,1013600.0,6.5,6.5088,6.4912,6.5,1013600.0
2012-10-01 09:30:00,7.4,7.44,7.36,7.37,308000.0,6.5353,6.5707,6.5,6.5088,308000.0
2012-10-01 09:40:00,7.37,7.37,7.34,7.34,219200.0,6.5088,6.5088,6.4823,6.4823,219200.0
2012-10-01 09:50:00,7.34,7.34,7.3,7.32,258400.0,6.4823,6.4823,6.447,6.4647,258400.0
2012-10-01 10:00:00,7.32,7.37,7.32,7.36,256800.0,6.4647,6.5088,6.4647,6.5,256800.0
2012-10-01 10:10:00,7.36,7.37,7.36,7.36,208800.0,6.5,6.5088,6.5,6.5,208800.0
2012-10-01 10:20:00,7.36,7.36,7.33,7.35,245600.0,6.5,6.5,6.4735,6.4912,245600.0
2012-10-01 10:30:00,7.35,7.36,7.35,7.35,159200.0,6.4912,6.5,6.4912,6.4912,159200.0
2012-10-01 10:40:00,7.35,7.35,7.34,7.34,234400.0,6.4912,6.4912,6.4823,6.4823,234400.0
2012-10-01 10:50:00,7.34,7.35,7.34,7.35,350400.0,6.4823,6.4912,6.4823,6.4912,350400.0
2012-10-01 11:00:00,7.35,7.36,7.35,7.36,358400.0,6.4912,6.5,6.4912,6.5,358400.0
2012-10-01 11:10:00,7.36,7.37,7.35,7.36,217600.0,6.5,6.5088,6.4912,6.5,217600.0
2012-10-01 11:20:00,7.35,7.36,7.35,7.35,124000.0,6.4912,6.5,6.4912,6.4912,124000.0
2012-10-01 11:30:00,7.35,7.35,7.34,7.34,192000.0,6.4912,6.4912,6.4823,6.4823,192000.0
2012-10-01 11:40:00,7.34,7.34,7.33,7.33,184000.0,6.4823,6.4823,6.4735,6.4735,184000.0
2012-10-01 11:50:00,7.33,7.33,7.3,7.3,252800.0,6.4735,6.4735,6.447,6.447,252800.0
2012-10-01 12:00:00,7.3,7.31,7.3,7.3,230400.0,6.447,6.4558,6.447,6.447,230400.0
2012-10-01 12:10:00,7.3,7.31,7.3,7.31,81600.0,6.447,6.4558,6.447,6.4558,81600.0
2012-10-01 12:20:00,7.31,7.32,7.31,7.32,56000.0,6.4558,6.4647,6.4558,6.4647,56000.0
2012-10-01 12:30:00,7.32,7.33,7.31,7.32,108000.0,6.4647,6.4735,6.4558,6.4647,108000.0
2012-10-01 12:40:00,7.32,7.33,7.31,7.31,210400.0,6.4647,6.4735,6.4558,6.4558,210400.0
2012-10-01 12:50:00,7.31,7.31,7.29,7.3,200800.0,6.4558,6.4558,6.4382,6.447,200800.0
2012-10-01 13:00:00,7.3,7.3,7.28,7.29,128800.0,6.447,6.447,6.4293,6.4382,128800.0
2012-10-01 13:10:00,7.28,7.28,7.27,7.27,189600.0,6.4293,6.4293,6.4205,6.4205,189600.0
2012-10-01 13:20:00,7.27,7.29,7.27,7.28,124000.0,6.4205,6.4382,6.4205,6.4293,124000.0
2012-10-01 13:30:00,7.28,7.28,7.24,7.25,531200.0,6.4293,6.4293,6.394,6.4029,531200.0
2012-10-01 13:40:00,7.24,7.25,7.23,7.25,188800.0,6.394,6.4029,6.3852,6.4029,188800.0
2012-10-01 13:50:00,7.25,7.25,7.24,7.24,189600.0,6.4029,6.4029,6.394,6.394,189600.0
2012-10-01 14:00:00,7.24,7.27,7.24,7.26,146400.0,6.394,6.4205,6.394,6.4117,146400.0
2012-10-01 14:10:00,7.27,7.27,7.22,7.23,304000.0,6.4205,6.4205,6.3764,6.3852,304000.0
2012-10-01 14:20:00,7.23,7.24,7.21,7.22,392000.0,6.3852,6.394,6.3675,6.3764,392000.0
2012-10-01 14:30:00,7.22,7.24,7.22,7.23,182400.0,6.3764,6.394,6.3764,6.3852,182400.0
2012-10-01 14:40:00,7.23,7.24,7.22,7.23,150400.0,6.3852,6.394,6.3764,6.3852,150400.0
2012-10-01 14:50:00,7.23,7.24,7.22,7.23,159200.0,6.3852,6.394,6.3764,6.3852,159200.0
2012-10-01 15:00:00,7.23,7.23,7.21,7.21,285600.0,6.3852,6.3852,6.3675,6.3675,285600.0
2012-10-01 15:10:00,7.21,7.22,7.2,7.21,453600.0,6.3675,6.3764,6.3587,6.3675,453600.0
2012-10-01 15:20:00,7.21,7.21,7.19,7.21,683200.0,6.3675,6.3675,6.3499,6.3675,683200.0
2012-10-01 15:30:00,7.21,7.22,7.2,7.21,420000.0,6.3675,6.3764,6.3587,6.3675,420000.0
2012-10-01 15:40:00,7.21,7.22,7.2,7.21,515200.0,6.3675,6.3764,6.3587,6.3675,515200.0
2012-10-01 15:50:00,7.21,7.22,7.2,7.22,926400.0,6.3675,6.3764,6.3587,6.3764,926400.0
2012-10-02 09:30:00,7.28,7.28,7.22,7.23,154400.0,6.4293,6.4293,6.3764,6.3852,154400.0
2012-10-02 09:40:00,7.23,7.27,7.23,7.25,203200.0,6.3852,6.4205,6.3852,6.4029,203200.0
2012-10-02 09:50:00,7.25,7.26,7.24,7.26,203200.0,6.4029,6.4117,6.394,6.4117,203200.0
2012-10-02 10:00:00,7.26,7.26,7.22,7.24,136000.0,6.4117,6.4117,6.3764,6.394,136000.0
2012-10-02 10:10:00,7.24,7.25,7.23,7.25,346400.0,6.394,6.4029,6.3852,6.4029,346400.0
2012-10-02 10:20:00,7.25,7.26,7.24,7.25,108000.0,6.4029,6.4117,6.394,6.4029,108000.0
2012-10-02 10:30:00,7.26,7.26,7.25,7.25,144800.0,6.4117,6.4117,6.4029,6.4029,144800.0
2012-10-02 10:40:00,7.25,7.25,7.23,7.24,89600.0,6.4029,6.4029,6.3852,6.394,89600.0
2012-10-02 10:50:00,7.24,7.24,7.21,7.22,122400.0,6.394,6.394,6.3675,6.3764,122400.0
2012-10-02 11:00:00,7.22,7.23,7.21,7.22,128000.0,6.3764,6.3852,6.3675,6.3764,128000.0
2012-10-02 11:10:00,7.22,7.23,7.21,7.23,131200.0,6.3764,6.3852,6.3675,6.3852,131200.0
2012-10-02 11:20:00,7.23,7.23,7.21,7.22,84800.0,6.3852,6.3852,6.3675,6.3764,84800.0
2012-10-02 11:30:00,7.22,7.23,7.19,7.21,221600.0,6.3764,6.3852,6.3499,6.3675,221600.0
2012-10-02 11:40:00,7.21,7.21,7.18,7.2,117600.0,6.3675,6.3675,6.341,6.3587,117600.0
2012-10-02 11:50:00,7.2,7.21,7.18,7.19,129600.0,6.3587,6.3675,6.341,6.3499,129600.0
2012-10-02 12:00:00,7.19,7.21,7.19,7.21,105600.0,6.3499,6.3675,6.3499,6.3675,105600.0
2012-10-02 12:10:00,7.21,7.24,7.21,7.23,66400.0,6.3675,6.394,6.3675,6.3852,66400.0
2012-10-02 12:20:00,7.23,7.24,7.23,7.23,166400.0,6.3852,6.394,6.3852,6.3852,166400.0
2012-10-02 12:30:00,7.23,7.24,7.22,7.23,98400.0,6.3852,6.394,6.3764,6.3852,98400.0
2012-10-02 12:40:00,7.23,7.24,7.23,7.23,78400.0,6.3852,6.394,6.3852,6.3852,78400.0
2012-10-02 12:50:00,7.23,7.24,7.23,7.24,97600.0,6.3852,6.394,6.3852,6.394,97600.0
2012-10-02 13:00:00,7.24,7.24,7.23,7.23,84000.0,6.394,6.394,6.3852,6.3852,84000.0
2012-10-02 13:10:00,7.23,7.24,7.22,7.23,144800.0,6.3852,6.394,6.3764,6.3852,144800.0
2012-10-02 13:20:00,7.23,7.23,7.22,7.23,62400.0,6.3852,6.3852,6.3764,6.3852,62400.0
2012-10-02 13:30:00,7.23,7.23,7.22,7.22,255200.0,6.3852,6.3852,6.3764,6.3764,255200.0
2012-10-02 13:40:00,7.22,7.24,7.22,7.23,222400.0,6.3764,6.394,6.3764,6.3852,222400.0
2012-10-02 13:50:00,7.23,7.23,7.21,7.23,79200.0,6.3852,6.3852,6.3675,6.3852,79200.0
2012-10-02 14:00:00,7.23,7.23,7.22,7.22,70400.0,6.3852,6.3852,6.3764,6.3764,70400.0
2012-10-02 14:10:00,7.23,7.24,7.23,7.23,74400.0,6.3852,6.394,6.3852,6.3852,74400.0
2012-10-02 14:20:00,7.23,7.23,7.22,7.23,95200.0,6.3852,6.3852,6.3764,6.3852,95200.0
2012-10-02 14:30:00,7.22,7.23,7.22,7.22,57600.0,6.3764,6.3852,6.3764,6.3764,57600.0
2012-10-02 14:40:00,7.22,7.22,7.21,7.21,54400.0,6.3764,6.3764,6.3675,6.3675,54400.0
2012-10-02 14:50:00,7.21,7.22,7.21,7.21,64800.0,6.3675,6.3764,6.3675,6.3675,64800.0
2012-10-02 15:00:00,7.22,7.23,7.21,7.22,139200.0,6.3764,6.3852,6.3675,6.3764,139200.0
2012-10-02 15:10:00,7.23,7.23,7.22,7.22,96000.0,6.3852,6.3852,6.3764,6.3764,96000.0
2012-10-02 15:20:00,7.22,7.23,7.22,7.23,102400.0,6.3764,6.3852,6.3764,6.3852,102400.0
2012-10-02 15:30:00,7.23,7.25,7.23,7.24,133600.0,6.3852,6.4029,6.3852,6.394,133600.0
2012-10-02 15:40:00,7.24,7.25,7.24,7.24,261600.0,6.394,6.4029,6.394,6.394,261600.0
2012-10-02 15:50:00,7.24,7.26,7.24,7.25,378400.0,6.394,6.4117,6.394,6.4029,378400.0
2012-10-03 09:30:00,7.27,7.28,7.23,7.24,152000.0,6.4205,6.4293,6.3852,6.394,152000.0
2012-10-03 09:40:00,7.23,7.25,7.22,7.24,105600.0,6.3852,6.4029,6.3764,6.394,105600.0
2012-10-03 09:50:00,7.23,7.25,7.22,7.24,94400.0,6.3852,6.4029,6.3764,6.394,94400.0
2012-10-03 10:00:00,7.24,7.25,7.21,7.23,184800.0,6.394,6.4029,6.3675,6.3852,184800.0
2012-10-03 10:10:00,7.23,7.26,7.23,7.26,147200.0,6.3852,6.4117,6.3852,6.4117,147200.0
2012-10-03 10:20:00,7.26,7.26,7.24,7.24,138400.0,6.4117,6.4117,6.394,6.394,138400.0
2012-10-03 10:30:00,7.25,7.26,7.23,7.25,156800.0,6.4029,6.4117,6.3852,6.4029,156800.0
2012-10-03 10:40:00,7.26,7.27,7.24,7.25,159200.0,6.4117,6.4205,6.394,6.4029,159200.0
2012-10-03 10:50:00,7.25,7.25,7.24,7.25,120800.0,6.4029,6.4029,6.394,6.4029,120800.0
2012-10-03 11:00:00,7.25,7.27,7.25,7.27,189600.0,6.4029,6.4205,6.4029,6.4205,189600.0
2012-10-03 11:10:00,7.27,7.29,7.27,7.28,113600.0,6.4205,6.4382,6.4205,6.4293,113600.0
2012-10-03 11:20:00,7.28,7.29,7.28,7.29,316000.0,6.4293,6.4382,6.4293,6.4382,316000.0
2012-10-03 11:30:00,7.29,7.3,7.29,7.29,157600.0,6.4382,6.447,6.4382,6.4382,157600.0
2012-10-03 11:40:00,7.29,7.31,7.28,7.3,74400.0,6.4382,6.4558,6.4293,6.447,74400.0
2012-10-03 11:50:00,7.3,7.3,7.29,7.3,138400.0,6.447,6.447,6.4382,6.447,138400.0
2012-10-03 12:00:00,7.3,7.3,7.28,7.28,60800.0,6.447,6.447,6.4293,6.4293,60800.0
2012-10-03 12:10:00,7.28,7.29,7.28,7.28,39200.0,6.4293,6.4382,6.4293,6.4293,39200.0
2012-10-03 12:20:00,7.28,7.29,7.28,7.29,50400.0,6.4293,6.4382,6.4293,6.4382,50400.0
2012-10-03 12:30:00,7.29,7.31,7.29,7.31,270400.0,6.4382,6.4558,6.4382,6.4558,270400.0
2012-10-03 12:40:00,7.31,7.31,7.3,7.3,148000.0,6.4558,6.4558,6.447,6.447,148000.0
2012-10-03 12:50:00,7.3,7.3,7.29,7.29,107200.0,6.447,6.447,6.4382,6.4382,107200.0
2012-10-03 13:00:00,7.29,7.29,7.28,7.29,20000.0,6.4382,6.4382,6.4293,6.4382,20000.0
2012-10-03 13:10:00,7.29,7.29,7.29,7.29,36000.0,6.4382,6.4382,6.4382,6.4382,36000.0
2012-10-03 13:20:00,7.29,7.3,7.29,7.3,144000.0,6.4382,6.447,6.4382,6.447,144000.0
2012-10-03 13:30:00,7.3,7.3,7.28,7.28,336000.0,6.447,6.447,6.4293,6.4293,336000.0
2012-10-03 13:40:00,7.28,7.29,7.28,7.28,127200.0,6.4293,6.4382,6.4293,6.4293,127200.0
2012-10-03 13:50:00,7.29,7.29,7.29,7.29,55200.0,6.4382,6.4382,6.4382,6.4382,55200.0
2012-10-03 14:00:00,7.29,7.29,7.28,7.29,102400.0,6.4382,6.4382,6.4293,6.4382,102400.0
2012-10-03 14:10:00,7.29,7.3,7.28,7.29,97600.0,6.4382,6.447,6.4293,6.4382,97600.0
2012-10-03 14:20:00,7.29,7.29,7.28,7.28,136000.0,6.4382,6.4382,6.4293,6.4293,136000.0
2012-10-03 14:30:00,7.28,7.29,7.28,7.29,224800.0,6.4293,6.4382,6.4293,6.4382,224800.0
2012-10-03 14:40:00,7.29,7.29,7.28,7.28,50400.0,6.4382,6.4382,6.4293,6.4293,50400.0
2012-10-03 14:50:00,7.28,7.28,7.27,7.28,60800.0,6.4293,6.4293,6.4205,6.4293,60800.0
2012-10-03 15:00:00,7.28,7.28,7.26,7.27,91200.0,6.4293,6.4293,6.4117,6.4205,91200.0
2012-10-03 15:10:00,7.27,7.29,7.27,7.28,162400.0,6.4205,6.4382,6.4205,6.4293,162400.0
2012-10-03 15:20:00,7.28,7.3,7.28,7.29,134400.0,6.4293,6.447,6.4293,6.4382,134400.0
2012-10-03 15:30:00,7.29,7.29,7.28,7.29,153600.0,6.4382,6.4382,6.4293,6.4382,153600.0
2012-10-03 15:40:00,7.29,7.29,7.28,7.28,166400.0,6.4382,6.4382,6.4293,6.4293,166400.0
2012-10-03 15:50:00,7.29,7.29,7.28,7.28,318400.0,6.4382,6.4382,6.4293,6.4293,318400.0
2012-10-04 09:30:00,7.31,7.31,7.25,7.25,168000.0,6.4558,6.4558,6.4029,6.4029,168000.0
2012-10-04 09:40:00,7.26,7.28,7.24,7.28,364000.0,6.4117,6.4293,6.394,6.4293,364000.0
2012-10-04 09:50:00,7.28,7.28,7.23,7.25,136800.0,6.4293,6.4293,6.3852,6.4029,136800.0
2012-10-04 10:00:00,7.25,7.28,7.24,7.28,320800.0,6.4029,6.4293,6.394,6.4293,320800.0
2012-10-04 10:10:00,7.29,7.29,7.27,7.27,231200.0,6.4382,6.4382,6.4205,6.4205,231200.0
2012-10-04 10:20:00,7.27,7.28,7.27,7.28,92000.0,6.4205,6.4293,6.4205,6.4293,92000.0
2012-10-04 10:30:00,7.28,7.28,7.26,7.27,141600.0,6.4293,6.4293,6.4117,6.4205,141600.0
2012-10-04 10:40:00,7.27,7.27,7.26,7.27,112800.0,6.4205,6.4205,6.4117,6.4205,112800.0
2012-10-04 10:50:00,7.27,7.27,7.26,7.26,85600.0,6.4205,6.4205,6.4117,6.4117,85600.0
2012-10-04 11:00:00,7.26,7.26,7.24,7.25,72800.0,6.4117,6.4117,6.394,6.4029,72800.0
2012-10-04 11:10:00,7.25,7.25,7.24,7.24,50400.0,6.4029,6.4029,6.394,6.394,50400.0
2012-10-04 11:20:00,7.24,7.24,7.22,7.22,61600.0,6.394,6.394,6.3764,6.3764,61600.0
2012-10-04 11:30:00,7.23,7.23,7.22,7.22,136000.0,6.3852,6.3852,6.3764,6.3764,136000.0
2012-10-04 11:40:00,7.22,7.22,7.21,7.21,94400.0,6.3764,6.3764,6.3675,6.3675,94400.0
2012-10-04 11:50:00,7.21,7.22,7.21,7.22,119200.0,6.3675,6.3764,6.3675,6.3764,119200.0
2012-10-04 12:00:00,7.22,7.23,7.21,7.23,118400.0,6.3764,6.3852,6.3675,6.3852,118400.0
2012-10-04 12:10:00,7.23,7.25,7.23,7.25,62400.0,6.3852,6.4029,6.3852,6.4029,62400.0
2012-10-04 12:20:00,7.25,7.26,7.24,7.24,80800.0,6.4029,6.4117,6.394,6.394,80800.0
2012-10-04 12:30:00,7.24,7.25,7.24,7.25,34400.0,6.394,6.4029,6.394,6.4029,34400.0
2012-10-04 12:40:00,7.25,7.25,7.25,7.25,69600.0,6.4029,6.4029,6.4029,6.4029,69600.0
2012-10-04 12:50:00,7.25,7.25,7.24,7.25,132000.0,6.4029,6.4029,6.394,6.4029,132000.0
2012-10-04 13:00:00,7.25,7.26,7.24,7.25,178400.0,6.4029,6.4117,6.394,6.4029,178400.0
2012-10-04 13:10:00,7.25,7.25,7.25,7.25,36800.0,6.4029,6.4029,6.4029,6.4029,36800.0
2012-10-04 13:20:00,7.25,7.26,7.25,7.26,93600.0,6.4029,6.4117,6.4029,6.4117,93600.0
2012-10-04 13:30:00,7.26,7.26,7.25,7.25,153600.0,6.4117,6.4117,6.4029,6.4029,153600.0
2012-10-04 13:40:00,7.25,7.25,7.24,7.24,189600.0,6.4029,6.4029,6.394,6.394,189600.0
2012-10-04 13:50:00,7.24,7.25,7.24,7.25,151200.0,6.394,6.4029,6.394,6.4029,151200.0
2012-10-04 14:00:00,7.25,7.25,7.23,7.24,108800.0,6.4029,6.4029,6.3852,6.394,108800.0
2012-10-04 14:10:00,7.24,7.25,7.23,7.24,120000.0,6.394,6.4029,6.3852,6.394,120000.0
2012-10-04 14:20:00,7.24,7.24,7.23,7.24,111200.0,6.394,6.394,6.3852,6.394,111200.0
2012-10-04 14:30:00,7.24,7.25,7.24,7.24,121600.0,6.394,6.4029,6.394,6.394,121600.0
2012-10-04 14:40:00,7.24,7.26,7.24,7.25,222400.0,6.394,6.4117,6.394,6.4029,222400.0
2012-10-04 14:50:00,7.25,7.26,7.25,7.26,73600.0,6.4029,6.4117,6.4029,6.4117,73600.0
2012-10-04 15:00:00,7.26,7.26,7.26,7.26,196800.0,6.4117,6.4117,6.4117,6.4117,196800.0
2012-10-04 15:10:00,7.26,7.27,7.25,7.26,381600.0,6.4117,6.4205,6.4029,6.4117,381600.0
2012-10-04 15:20:00,7.26,7.26,7.24,7.25,312800.0,6.4117,6.4117,6.394,6.4029,312800.0
2012-10-04 15:30:00,7.25,7.25,7.24,7.25,204000.0,6.4029,6.4029,6.394,6.4029,204000.0
2012-10-04 15:40:00,7.25,7.25,7.24,7.24,277600.0,6.4029,6.4029,6.394,6.394,277600.0
2012-10-04 15:50:00,7.24,7.25,7.24,7.24,376000.0,6.394,6.4029,6.394,6.394,376000.0
2012-10-05 09:30:00,7.28,7.28,7.25,7.27,105600.0,6.4293,6.4293,6.4029,6.4205,105600.0
2012-10-05 09:40:00,7.28,7.3,7.27,7.29,108000.0,6.4293,6.447,6.4205,6.4382,108000.0
2012-10-05 09:50:00,7.29,7.34,7.29,7.33,217600.0,6.4382,6.4823,6.4382,6.4735,217600.0
2012-10-05 10:00:00,7.34,7.34,7.31,7.31,160800.0,6.4823,6.4823,6.4558,6.4558,160800.0
2012-10-05 10:10:00,7.31,7.36,7.31,7.35,231200.0,6.4558,6.5,6.4558,6.4912,231200.0
2012-10-05 10:20:00,7.36,7.37,7.35,7.36,79200.0,6.5,6.5088,6.4912,6.5,79200.0
2012-10-05 10:30:00,7.36,7.37,7.35,7.35,84800.0,6.5,6.5088,6.4912,6.4912,84800.0
2012-10-05 10:40:00,7.35,7.36,7.34,7.36,54400.0,6.4912,6.5,6.4823,6.5,54400.0
2012-10-05 10:50:00,7.35,7.36,7.34,7.34,59200.0,6.4912,6.5,6.4823,6.4823,59200.0
2012-10-05 11:00:00,7.34,7.35,7.33,7.33,56800.0,6.4823,6.4912,6.4735,6.4735,56800.0
2012-10-05 11:10:00,7.34,7.34,7.33,7.34,30400.0,6.4823,6.4823,6.4735,6.4823,30400.0
2012-10-05 11:20:00,7.33,7.34,7.33,7.34,76000.0,6.4735,6.4823,6.4735,6.4823,76000.0
2012-10-05 11:30:00,7.34,7.35,7.34,7.34,87200.0,6.4823,6.4912,6.4823,6.4823,87200.0
2012-10-05 11:40:00,7.34,7.34,7.33,7.33,151200.0,6.4823,6.4823,6.4735,6.4735,151200.0
2012-10-05 11:50:00,7.33,7.34,7.33,7.33,38400.0,6.4735,6.4823,6.4735,6.4735,38400.0
2012-10-05 12:00:00,7.33,7.33,7.32,7.33,30400.0,6.4735,6.4735,6.4647,6.4735,30400.0
2012-10-05 12:10:00,7.33,7.34,7.33,7.34,38400.0,6.4735,6.4823,6.4735,6.4823,38400.0
2012-10-05 12:20:00,7.34,7.34,7.33,7.34,12800.0,6.4823,6.4823,6.4735,6.4823,12800.0
2012-10-05 12:30:00,7.34,7.35,7.34,7.34,40000.0,6.4823,6.4912,6.4823,6.4823,40000.0
2012-10-05 12:40:00,7.34,7.35,7.34,7.34,54400.0,6.4823,6.4912,6.4823,6.4823,54400.0
2012-10-05 12:50:00,7.34,7.34,7.34,7.34,15200.0,6.4823,6.4823,6.4823,6.4823,15200.0
2012-10-05 13:00:00,7.34,7.34,7.33,7.34,12000.0,6.4823,6.4823,6.4735,6.4823,12000.0
2012-10-05 13:10:00,7.33,7.34,7.33,7.34,13600.0,6.4735,6.4823,6.4735,6.4823,13600.0
2012-10-05 13:20:00,7.34,7.34,7.32,7.32,31200.0,6.4823,6.4823,6.4647,6.4647,31200.0
2012-10-05 13:30:00,7.32,7.32,7.3,7.32,112000.0,6.4647,6.4647,6.447,6.4647,112000.0
2012-10-05 13:40:00,7.31,7.32,7.31,7.32,112000.0,6.4558,6.4647,6.4558,6.4647,112000.0
2012-10-05 13:50:00,7.31,7.33,7.31,7.33,70400.0,6.4558,6.4735,6.4558,6.4735,70400.0
2012-10-05 14:00:00,7.33,7.33,7.33,7.33,68800.0,6.4735,6.4735,6.4735,6.4735,68800.0
2012-10-05 14:10:00,7.33,7.35,7.33,7.34,108000.0,6.4735,6.4912,6.4735,6.4823,108000.0
2012-10-05 14:20:00,7.34,7.34,7.33,7.34,21600.0,6.4823,6.4823,6.4735,6.4823,21600.0
2012-10-05 14:30:00,7.34,7.34,7.32,7.32,44800.0,6.4823,6.4823,6.4647,6.4647,44800.0
2012-10-05 14:40:00,7.32,7.33,7.31,7.33,79200.0,6.4647,6.4735,6.4558,6.4735,79200.0
2012-10-05 14:50:00,7.33,7.33,7.3,7.3,96800.0,6.4735,6.4735,6.447,6.447,96800.0
2012-10-05 15:00:00,7.3,7.32,7.3,7.32,111200.0,6.447,6.4647,6.447,6.4647,111200.0
2012-10-05 15:10:00,7.32,7.32,7.3,7.32,213600.0,6.4647,6.4647,6.447,6.4647,213600.0
2012-10-05 15:20:00,7.32,7.33,7.31,7.32,154400.0,6.4647,6.4735,6.4558,6.4647,154400.0
2012-10-05 15:30:00,7.31,7.32,7.3,7.31,220000.0,6.4558,6.4647,6.447,6.4558,220000.0
2012-10-05 15:40:00,7.31,7.32,7.3,7.32,273600.0,6.4558,6.4647,6.447,6.4647,273600.0
2012-10-05 15:50:00,7.32,7.35,7.31,7.34,1254400.0,6.4647,6.4912,6.4558,6.4823,1254400.0
2012-10-08 09:30:00,7.29,7.32,7.29,7.32,300800.0,6.4382,6.4647,6.4382,6.4647,300800.0
2012-10-08 09:40:00,7.32,7.34,7.31,7.33,324000.0,6.4647,6.4823,6.4558,6.4735,324000.0
2012-10-08 09:50:00,7.33,7.34,7.32,7.33,185600.0,6.4735,6.4823,6.4647,6.4735,185600.0
2012-10-08 10:00:00,7.34,7.35,7.32,7.33,147200.0,6.4823,6.4912,6.4647,6.4735,147200.0
2012-10-08 10:10:00,7.33,7.33,7.31,7.31,100800.0,6.4735,6.4735,6.4558,6.4558,100800.0
2012-10-08 10:20:00,7.31,7.31,7.29,7.29,122400.0,6.4558,6.4558,6.4382,6.4382,122400.0
2012-10-08 10:30:00,7.29,7.29,7.28,7.29,125600.0,6.4382,6.4382,6.4293,6.4382,125600.0
2012-10-08 10:40:00,7.29,7.31,7.29,7.31,106400.0,6.4382,6.4558,6.4382,6.4558,106400.0
2012-10-08 10:50:00,7.3,7.3,7.3,7.3,131200.0,6.447,6.447,6.447,6.447,131200.0
2012-10-08 11:00:00,7.3,7.31,7.3,7.3,119200.0,6.447,6.4558,6.447,6.447,119200.0
2012-10-08 11:10:00,7.3,7.31,7.29,7.29,156800.0,6.447,6.4558,6.4382,6.4382,156800.0
2012-10-08 11:20:00,7.29,7.3,7.29,7.3,84000.0,6.4382,6.447,6.4382,6.447,84000.0
2012-10-08 11:30:00,7.3,7.3,7.29,7.29,86400.0,6.447,6.447,6.4382,6.4382,86400.0
2012-10-08 11:40:00,7.29,7.29,7.28,7.29,72800.0,6.4382,6.4382,6.4293,6.4382,72800.0
2012-10-08 11:50:00,7.29,7.31,7.28,7.31,99200.0,6.4382,6.4558,6.4293,6.4558,99200.0
2012-10-08 12:00:00,7.31,7.31,7.3,7.3,72000.0,6.4558,6.4558,6.447,6.447,72000.0
2012-10-08 12:10:00,7.3,7.31,7.29,7.3,98400.0,6.447,6.4558,6.4382,6.447,98400.0
2012-10-08 12:20:00,7.3,7.31,7.29,7.31,209600.0,6.447,6.4558,6.4382,6.4558,209600.0
2012-10-08 12:30:00,7.31,7.32,7.31,7.31,115200.0,6.4558,6.4647,6.4558,6.4558,115200.0
2012-10-08 12:40:00,7.31,7.32,7.31,7.32,81600.0,6.4558,6.4647,6.4558,6.4647,81600.0
2012-10-08 12:50:00,7.32,7.32,7.31,7.32,114400.0,6.4647,6.4647,6.4558,6.4647,114400.0
2012-10-08 13:00:00,7.33,7.33,7.31,7.32,96000.0,6.4735,6.4735,6.4558,6.4647,96000.0
2012-10-08 13:10:00,7.32,7.32,7.31,7.31,276000.0,6.4647,6.4647,6.4558,6.4558,276000.0
2012-10-08 13:20:00,7.31,7.31,7.3,7.31,69600.0,6.4558,6.4558,6.447,6.4558,69600.0
2012-10-08 13:30:00,7.31,7.32,7.3,7.3,155200.0,6.4558,6.4647,6.447,6.447,155200.0
2012-10-08 13:40:00,7.3,7.31,7.3,7.31,105600.0,6.447,6.4558,6.447,6.4558,105600.0
2012-10-08 13:50:00,7.31,7.31,7.31,7.31,77600.0,6.4558,6.4558,6.4558,6.4558,77600.0
2012-10-08 14:00:00,7.31,7.31,7.3,7.31,68800.0,6.4558,6.4558,6.447,6.4558,68800.0
2012-10-08 14:10:00,7.3,7.31,7.3,7.31,88800.0,6.447,6.4558,6.447,6.4558,88800.0
2012-10-08 14:20:00,7.31,7.31,7.29,7.29,156000.0,6.4558,6.4558,6.4382,6.4382,156000.0
2012-10-08 14:30:00,7.29,7.3,7.27,7.27,147200.0,6.4382,6.447,6.4205,6.4205,147200.0
2012-10-08 14:40:00,7.27,7.28,7.27,7.28,456800.0,6.4205,6.4293,6.4205,6.4293,456800.0
2012-10-08 14:50:00,7.28,7.28,7.27,7.27,919200.0,6.4293,6.4293,6.4205,6.4205,919200.0
2012-10-08 15:00:00,7.27,7.28,7.27,7.28,917600.0,6.4205,6.4293,6.4205,6.4293,917600.0
2012-10-08 15:10:00,7.28,7.29,7.28,7.28,287200.0,6.4293,6.4382,6.4293,6.4293,287200.0
2012-10-08 15:20:00,7.28,7.28,7.28,7.28,398400.0,6.4293,6.4293,6.4293,6.4293,398400.0
2012-10-08 15:30:00,7.28,7.28,7.28,7.28,325600.0,6.4293,6.4293,6.4293,6.4293,325600.0
2012-10-08 15:40:00,7.28,7.29,7.28,7.29,259200.0,6.4293,6.4382,6.4293,6.4382,259200.0
2012-10-08 15:50:00,7.29,7.29,7.28,7.29,996800.0,6.4382,6.4382,6.4293,6.4382,996800.0
2012-10-09 09:30:00,7.28,7.32,7.28,7.3,188000.0,6.4293,6.4647,6.4293,6.447,188000.0
2012-10-09 09:40:00,7.3,7.3,7.26,7.26,164000.0,6.447,6.447,6.4117,6.4117,164000.0
2012-10-09 09:50:00,7.26,7.3,7.26,7.3,1797600.0,6.4117,6.447,6.4117,6.447,1797600.0
2012-10-09 10:00:00,7.31,7.31,7.28,7.29,114400.0,6.4558,6.4558,6.4293,6.4382,114400.0
2012-10-09 10:10:00,7.29,7.31,7.29,7.29,276000.0,6.4382,6.4558,6.4382,6.4382,276000.0
2012-10-09 10:20:00,7.3,7.3,7.29,7.29,123200.0,6.447,6.447,6.4382,6.4382,123200.0
2012-10-09 10:30:00,7.29,7.31,7.29,7.31,328000.0,6.4382,6.4558,6.4382,6.4558,328000.0
2012-10-09 10:40:00,7.31,7.32,7.28,7.29,461600.0,6.4558,6.4647,6.4293,6.4382,461600.0
2012-10-09 10:50:00,7.29,7.3,7.28,7.29,231200.0,6.4382,6.447,6.4293,6.4382,231200.0
2012-10-09 11:00:00,7.29,7.3,7.27,7.29,252000.0,6.4382,6.447,6.4205,6.4382,252000.0
2012-10-09 11:10:00,7.29,7.29,7.28,7.28,105600.0,6.4382,6.4382,6.4293,6.4293,105600.0
2012-10-09 11:20:00,7.28,7.29,7.28,7.29,211200.0,6.4293,6.4382,6.4293,6.4382,211200.0
2012-10-09 11:30:00,7.28,7.31,7.28,7.29,176000.0,6.4293,6.4558,6.4293,6.4382,176000.0
2012-10-09 11:40:00,7.29,7.3,7.28,7.29,132000.0,6.4382,6.447,6.4293,6.4382,132000.0
2012-10-09 11:50:00,7.29,7.29,7.28,7.29,137600.0,6.4382,6.4382,6.4293,6.4382,137600.0
2012-10-09 12:00:00,7.29,7.3,7.28,7.29,80000.0,6.4382,6.447,6.4293,6.4382,80000.0
2012-10-09 12:10:00,7.29,7.31,7.29,7.31,60800.0,6.4382,6.4558,6.4382,6.4558,60800.0
2012-10-09 12:20:00,7.31,7.31,7.3,7.3,48000.0,6.4558,6.4558,6.447,6.447,48000.0
2012-10-09 12:30:00,7.3,7.3,7.29,7.3,106400.0,6.447,6.447,6.4382,6.447,106400.0
2012-10-09 12:40:00,7.3,7.31,7.3,7.31,80800.0,6.447,6.4558,6.447,6.4558,80800.0
2012-10-09 12:50:00,7.31,7.31,7.3,7.3,73600.0,6.4558,6.4558,6.447,6.447,73600.0
2012-10-09 13:00:00,7.3,7.31,7.3,7.31,115200.0,6.447,6.4558,6.447,6.4558,115200.0
2012-10-09 13:10:00,7.31,7.32,7.31,7.32,92000.0,6.4558,6.4647,6.4558,6.4647,92000.0
2012-10-09 13:20:00,7.31,7.32,7.31,7.32,124000.0,6.4558,6.4647,6.4558,6.4647,124000.0
2012-10-09 13:30:00,7.32,7.32,7.31,7.31,82400.0,6.4647,6.4647,6.4558,6.4558,82400.0
2012-10-09 13:40:00,7.32,7.33,7.32,7.32,106400.0,6.4647,6.4735,6.4647,6.4647,106400.0
2012-10-09 13:50:00,7.32,7.33,7.32,7.32,96000.0,6.4647,6.4735,6.4647,6.4647,96000.0
2012-10-09 14:00:00,7.32,7.33,7.32,7.33,144800.0,6.4647,6.4735,6.4647,6.4735,144800.0
2012-10-09 14:10:00,7.33,7.34,7.33,7.34,177600.0,6.4735,6.4823,6.4735,6.4823,177600.0
2012-10-09 14:20:00,7.34,7.34,7.33,7.33,107200.0,6.4823,6.4823,6.4735,6.4735,107200.0
2012-10-09 14:30:00,7.33,7.33,7.33,7.33,99200.0,6.4735,6.4735,6.4735,6.4735,99200.0
2012-10-09 14:40:00,7.33,7.33,7.32,7.33,144000.0,6.4735,6.4735,6.4647,6.4735,144000.0
2012-10-09 14:50:00,7.33,7.33,7.32,7.33,71200.0,6.4735,6.4735,6.4647,6.4735,71200.0
2012-10-09 15:00:00,7.33,7.34,7.32,7.33,368000.0,6.4735,6.4823,6.4647,6.4735,368000.0
2012-10-09 15:10:00,7.33,7.33,7.31,7.31,148800.0,6.4735,6.4735,6.4558,6.4558,148800.0
2012-10-09 15:20:00,7.31,7.32,7.3,7.31,244800.0,6.4558,6.4647,6.447,6.4558,244800.0
2012-10-09 15:30:00,7.31,7.31,7.3,7.3,232800.0,6.4558,6.4558,6.447,6.447,232800.0
2012-10-09 15:40:00,7.3,7.31,7.3,7.3,340000.0,6.447,6.4558,6.447,6.447,340000.0
2012-10-09 15:50:00,7.29,7.31,7.29,7.31,919200.0,6.4382,6.4558,6.4382,6.4558,919200.0
2012-10-10 09:30:00,7.29,7.3,7.26,7.28,200000.0,6.4382,6.447,6.4117,6.4293,200000.0
2012-10-10 09:40:00,7.28,7.31,7.27,7.29,160800.0,6.4293,6.4558,6.4205,6.4382,160800.0
2012-10-10 09:50:00,7.3,7.31,7.27,7.31,500000.0,6.447,6.4558,6.4205,6.4558,500000.0
2012-10-10 10:00:00,7.31,7.32,7.3,7.3,154400.0,6.4558,6.4647,6.447,6.447,154400.0
2012-10-10 10:10:00,7.31,7.32,7.29,7.29,132800.0,6.4558,6.4647,6.4382,6.4382,132800.0
2012-10-10 10:20:00,7.29,7.3,7.29,7.3,59200.0,6.4382,6.447,6.4382,6.447,59200.0
2012-10-10 10:30:00,7.3,7.3,7.28,7.29,81600.0,6.447,6.447,6.4293,6.4382,81600.0
2012-10-10 10:40:00,7.29,7.29,7.28,7.28,130400.0,6.4382,6.4382,6.4293,6.4293,130400.0
2012-10-10 10:50:00,7.28,7.29,7.28,7.28,83200.0,6.4293,6.4382,6.4293,6.4293,83200.0
2012-10-10 11:00:00,7.28,7.3,7.28,7.3,156800.0,6.4293,6.447,6.4293,6.447,156800.0
2012-10-10 11:10:00,7.3,7.3,7.28,7.29,111200.0,6.447,6.447,6.4293,6.4382,111200.0
2012-10-10 11:20:00,7.29,7.29,7.27,7.28,77600.0,6.4382,6.4382,6.4205,6.4293,77600.0
2012-10-10 11:30:00,7.27,7.29,7.27,7.28,228000.0,6.4205,6.4382,6.4205,6.4293,228000.0
2012-10-10 11:40:00,7.29,7.29,7.28,7.28,210400.0,6.4382,6.4382,6.4293,6.4293,210400.0
2012-10-10 11:50:00,7.28,7.28,7.26,7.27,124800.0,6.4293,6.4293,6.4117,6.4205,124800.0
2012-10-10 12:00:00,7.27,7.28,7.27,7.27,90400.0,6.4205,6.4293,6.4205,6.4205,90400.0
2012-10-10 12:10:00,7.28,7.28,7.26,7.27,270400.0,6.4293,6.4293,6.4117,6.4205,270400.0
2012-10-10 12:20:00,7.27,7.28,7.27,7.28,74400.0,6.4205,6.4293,6.4205,6.4293,74400.0
2012-10-10 12:30:00,7.28,7.28,7.26,7.26,118400.0,6.4293,6.4293,6.4117,6.4117,118400.0
2012-10-10 12:40:00,7.26,7.27,7.25,7.27,118400.0,6.4117,6.4205,6.4029,6.4205,118400.0
2012-10-10 12:50:00,7.27,7.27,7.26,7.27,108800.0,6.4205,6.4205,6.4117,6.4205,108800.0
2012-10-10 13:00:00,7.27,7.27,7.25,7.26,46400.0,6.4205,6.4205,6.4029,6.4117,46400.0
2012-10-10 13:10:00,7.26,7.27,7.26,7.26,104800.0,6.4117,6.4205,6.4117,6.4117,104800.0
2012-10-10 13:20:00,7.26,7.27,7.26,7.27,116800.0,6.4117,6.4205,6.4117,6.4205,116800.0
2012-10-10 13:30:00,7.26,7.28,7.26,7.27,46400.0,6.4117,6.4293,6.4117,6.4205,46400.0
2012-10-10 13:40:00,7.27,7.27,7.26,7.27,48800.0,6.4205,6.4205,6.4117,6.4205,48800.0
2012-10-10 13:50:00,7.27,7.27,7.27,7.27,79200.0,6.4205,6.4205,6.4205,6.4205,79200.0
2012-10-10 14:00:00,7.27,7.29,7.27,7.28,100800.0,6.4205,6.4382,6.4205,6.4293,100800.0
2012-10-10 14:10:00,7.28,7.28,7.27,7.28,151200.0,6.4293,6.4293,6.4205,6.4293,151200.0
2012-10-10 14:20:00,7.28,7.28,7.27,7.28,134400.0,6.4293,6.4293,6.4205,6.4293,134400.0
2012-10-10 14:30:00,7.28,7.28,7.27,7.28,216000.0,6.4293,6.4293,6.4205,6.4293,216000.0
2012-10-10 14:40:00,7.28,7.28,7.27,7.28,87200.0,6.4293,6.4293,6.4205,6.4293,87200.0
2012-10-10 14:50:00,7.28,7.28,7.27,7.27,60800.0,6.4293,6.4293,6.4205,6.4205,60800.0
2012-10-10 15:00:00,7.28,7.28,7.27,7.28,149600.0,6.4293,6.4293,6.4205,6.4293,149600.0
2012-10-10 15:10:00,7.28,7.28,7.27,7.27,133600.0,6.4293,6.4293,6.4205,6.4205,133600.0
2012-10-10 15:20:00,7.27,7.28,7.27,7.27,169600.0,6.4205,6.4293,6.4205,6.4205,169600.0
2012-10-10 15:30:00,7.27,7.27,7.26,7.27,161600.0,6.4205,6.4205,6.4117,6.4205,161600.0
2012-10-10 15:40:00,7.27,7.28,7.27,7.28,223200.0,6.4205,6.4293,6.4205,6.4293,223200.0
2012-10-10 15:50:00,7.28,7.3,7.27,7.3,1090400.0,6.4293,6.447,6.4205,6.447,1090400.0
2012-10-11 09:30:00,7.35,7.36,7.34,7.34,101600.0,6.4912,6.5,6.4823,6.4823,101600.0
2012-10-11 09:40:00,7.34,7.34,7.31,7.32,99200.0,6.4823,6.4823,6.4558,6.4647,99200.0
2012-10-11 09:50:00,7.32,7.33,7.31,7.33,287200.0,6.4647,6.4735,6.4558,6.4735,287200.0
2012-10-11 10:00:00,7.33,7.34,7.31,7.31,87200.0,6.4735,6.4823,6.4558,6.4558,87200.0
2012-10-11 10:10:00,7.32,7.33,7.31,7.33,121600.0,6.4647,6.4735,6.4558,6.4735,121600.0
2012-10-11 10:20:00,7.32,7.34,7.32,7.33,142400.0,6.4647,6.4823,6.4647,6.4735,142400.0
2012-10-11 10:30:00,7.34,7.34,7.33,7.33,92800.0,6.4823,6.4823,6.4735,6.4735,92800.0
2012-10-11 10:40:00,7.33,7.36,7.33,7.35,122400.0,6.4735,6.5,6.4735,6.4912,122400.0
2012-10-11 10:50:00,7.35,7.35,7.34,7.34,40000.0,6.4912,6.4912,6.4823,6.4823,40000.0
2012-10-11 11:00:00,7.34,7.34,7.33,7.33,32800.0,6.4823,6.4823,6.4735,6.4735,32800.0
2012-10-11 11:10:00,7.32,7.33,7.32,7.32,39200.0,6.4647,6.4735,6.4647,6.4647,39200.0
2012-10-11 11:20:00,7.32,7.33,7.32,7.33,69600.0,6.4647,6.4735,6.4647,6.4735,69600.0
2012-10-11 11:30:00,7.33,7.33,7.32,7.32,156000.0,6.4735,6.4735,6.4647,6.4647,156000.0
2012-10-11 11:40:00,7.32,7.32,7.31,7.31,146400.0,6.4647,6.4647,6.4558,6.4558,146400.0
2012-10-11 11:50:00,7.31,7.32,7.31,7.32,55200.0,6.4558,6.4647,6.4558,6.4647,55200.0
2012-10-11 12:00:00,7.32,7.32,7.31,7.32,71200.0,6.4647,6.4647,6.4558,6.4647,71200.0
2012-10-11 12:10:00,7.32,7.32,7.32,7.32,23200.0,6.4647,6.4647,6.4647,6.4647,23200.0
2012-10-11 12:20:00,7.31,7.32,7.31,7.31,52000.0,6.4558,6.4647,6.4558,6.4558,52000.0
2012-10-11 12:30:00,7.31,7.32,7.31,7.31,44800.0,6.4558,6.4647,6.4558,6.4558,44800.0
2012-10-11 12:40:00,7.31,7.32,7.31,7.32,49600.0,6.4558,6.4647,6.4558,6.4647,49600.0
2012-10-11 12:50:00,7.32,7.32,7.31,7.31,24800.0,6.4647,6.4647,6.4558,6.4558,24800.0
2012-10-11 13:00:00,7.31,7.32,7.31,7.31,44000.0,6.4558,6.4647,6.4558,6.4558,44000.0
2012-10-11 13:10:00,7.31,7.31,7.3,7.31,38400.0,6.4558,6.4558,6.447,6.4558,38400.0
2012-10-11 13:20:00,7.3,7.3,7.29,7.3,52800.0,6.447,6.447,6.4382,6.447,52800.0
2012-10-11 13:30:00,7.3,7.3,7.29,7.29,80000.0,6.447,6.447,6.4382,6.4382,80000.0
2012-10-11 13:40:00,7.29,7.3,7.29,7.3,75200.0,6.4382,6.447,6.4382,6.447,75200.0
2012-10-11 13:50:00,7.29,7.29,7.28,7.29,64800.0,6.4382,6.4382,6.4293,6.4382,64800.0
2012-10-11 14:00:00,7.29,7.29,7.29,7.29,50400.0,6.4382,6.4382,6.4382,6.4382,50400.0
2012-10-11 14:10:00,7.29,7.31,7.29,7.3,110400.0,6.4382,6.4558,6.4382,6.447,110400.0
2012-10-11 14:20:00,7.3,7.31,7.3,7.31,124000.0,6.447,6.4558,6.447,6.4558,124000.0
2012-10-11 14:30:00,7.31,7.31,7.3,7.31,120000.0,6.4558,6.4558,6.447,6.4558,120000.0
2012-10-11 14:40:00,7.31,7.32,7.3,7.31,109600.0,6.4558,6.4647,6.447,6.4558,109600.0
2012-10-11 14:50:00,7.31,7.32,7.31,7.31,153600.0,6.4558,6.4647,6.4558,6.4558,153600.0
2012-10-11 15:00:00,7.31,7.32,7.31,7.31,273600.0,6.4558,6.4647,6.4558,6.4558,273600.0
2012-10-11 15:10:00,7.31,7.33,7.31,7.32,113600.0,6.4558,6.4735,6.4558,6.4647,113600.0
2012-10-11 15:20:00,7.32,7.33,7.31,7.32,135200.0,6.4647,6.4735,6.4558,6.4647,135200.0
2012-10-11 15:30:00,7.32,7.32,7.31,7.31,323200.0,6.4647,6.4647,6.4558,6.4558,323200.0
2012-10-11 15:40:00,7.31,7.32,7.31,7.31,218400.0,6.4558,6.4647,6.4558,6.4558,218400.0
2012-10-11 15:50:00,7.31,7.33,7.31,7.31,557600.0,6.4558,6.4735,6.4558,6.4558,557600.0
2012-10-12 09:30:00,7.32,7.34,7.31,7.32,231200.0,6.4647,6.4823,6.4558,6.4647,231200.0
2012-10-12 09:40:00,7.31,7.32,7.29,7.31,316800.0,6.4558,6.4647,6.4382,6.4558,316800.0
2012-10-12 09:50:00,7.31,7.36,7.31,7.36,98400.0,6.4558,6.5,6.4558,6.5,98400.0
2012-10-12 10:00:00,7.36,7.36,7.34,7.35,78400.0,6.5,6.5,6.4823,6.4912,78400.0
2012-10-12 10:10:00,7.35,7.36,7.34,7.35,110400.0,6.4912,6.5,6.4823,6.4912,110400.0
2012-10-12 10:20:00,7.35,7.35,7.33,7.34,336000.0,6.4912,6.4912,6.4735,6.4823,336000.0
2012-10-12 10:30:00,7.34,7.35,7.34,7.34,115200.0,6.4823,6.4912,6.4823,6.4823,115200.0
2012-10-12 10:40:00,7.34,7.36,7.34,7.35,458400.0,6.4823,6.5,6.4823,6.4912,458400.0
2012-10-12 10:50:00,7.35,7.37,7.33,7.36,677600.0,6.4912,6.5088,6.4735,6.5,677600.0
2012-10-12 11:00:00,7.37,7.37,7.35,7.36,153600.0,6.5088,6.5088,6.4912,6.5,153600.0
2012-10-12 11:10:00,7.36,7.36,7.34,7.35,352000.0,6.5,6.5,6.4823,6.4912,352000.0
2012-10-12 11:20:00,7.35,7.36,7.34,7.34,122400.0,6.4912,6.5,6.4823,6.4823,122400.0
2012-10-12 11:30:00,7.34,7.34,7.31,7.31,148800.0,6.4823,6.4823,6.4558,6.4558,148800.0
2012-10-12 11:40:00,7.32,7.32,7.3,7.32,288800.0,6.4647,6.4647,6.447,6.4647,288800.0
2012-10-12 11:50:00,7.32,7.32,7.31,7.31,248800.0,6.4647,6.4647,6.4558,6.4558,248800.0
2012-10-12 12:00:00,7.31,7.32,7.31,7.32,201600.0,6.4558,6.4647,6.4558,6.4647,201600.0
2012-10-12 12:10:00,7.32,7.32,7.31,7.31,166400.0,6.4647,6.4647,6.4558,6.4558,166400.0
2012-10-12 12:20:00,7.31,7.31,7.29,7.29,161600.0,6.4558,6.4558,6.4382,6.4382,161600.0
2012-10-12 12:30:00,7.29,7.3,7.29,7.29,220800.0,6.4382,6.447,6.4382,6.4382,220800.0
2012-10-12 12:40:00,7.29,7.31,7.29,7.3,113600.0,6.4382,6.4558,6.4382,6.447,113600.0
2012-10-12 12:50:00,7.3,7.31,7.3,7.31,111200.0,6.447,6.4558,6.447,6.4558,111200.0
2012-10-12 13:00:00,7.31,7.31,7.3,7.3,264800.0,6.4558,6.4558,6.447,6.447,264800.0
2012-10-12 13:10:00,7.3,7.31,7.29,7.31,125600.0,6.447,6.4558,6.4382,6.4558,125600.0
2012-10-12 13:20:00,7.31,7.31,7.3,7.3,120800.0,6.4558,6.4558,6.447,6.447,120800.0
2012-10-12 13:30:00,7.29,7.31,7.29,7.31,146400.0,6.4382,6.4558,6.4382,6.4558,146400.0
2012-10-12 13:40:00,7.31,7.32,7.3,7.32,190400.0,6.4558,6.4647,6.447,6.4647,190400.0
2012-10-12 13:50:00,7.32,7.33,7.32,7.33,126400.0,6.4647,6.4735,6.4647,6.4735,126400.0
2012-10-12 14:00:00,7.33,7.33,7.31,7.32,144800.0,6.4735,6.4735,6.4558,6.4647,144800.0
2012-10-12 14:10:00,7.32,7.32,7.31,7.31,64800.0,6.4647,6.4647,6.4558,6.4558,64800.0
2012-10-12 14:20:00,7.31,7.32,7.31,7.32,96800.0,6.4558,6.4647,6.4558,6.4647,96800.0
2012-10-12 14:30:00,7.32,7.34,7.32,7.34,313600.0,6.4647,6.4823,6.4647,6.4823,313600.0
2012-10-12 14:40:00,7.34,7.35,7.33,7.34,192800.0,6.4823,6.4912,6.4735,6.4823,192800.0
2012-10-12 14:50:00,7.33,7.34,7.33,7.34,90400.0,6.4735,6.4823,6.4735,6.4823,90400.0
2012-10-12 15:00:00,7.34,7.34,7.32,7.32,112800.0,6.4823,6.4823,6.4647,6.4647,112800.0
2012-10-12 15:10:00,7.32,7.34,7.32,7.33,151200.0,6.4647,6.4823,6.4647,6.4735,151200.0
2012-10-12 15:20:00,7.33,7.35,7.33,7.34,273600.0,6.4735,6.4912,6.4735,6.4823,273600.0
2012-10-12 15:30:00,7.34,7.34,7.33,7.34,196000.0,6.4823,6.4823,6.4735,6.4823,196000.0
2012-10-12 15:40:00,7.34,7.34,7.31,7.32,264000.0,6.4823,6.4823,6.4558,6.4647,264000.0
2012-10-12 15:50:00,7.32,7.32,7.31,7.32,348000.0,6.4647,6.4647,6.4558,6.4647,348000.0
2012-10-15 09:30:00,7.34,7.38,7.34,7.38,184000.0,6.4823,6.5177,6.4823,6.5177,184000.0
2012-10-15 09:40:00,7.38,7.38,7.34,7.35,217600.0,6.5177,6.5177,6.4823,6.4912,217600.0
2012-10-15 09:50:00,7.36,7.36,7.33,7.33,134400.0,6.5,6.5,6.4735,6.4735,134400.0
2012-10-15 10:00:00,7.33,7.34,7.31,7.34,178400.0,6.4735,6.4823,6.4558,6.4823,178400.0
2012-10-15 10:10:00,7.33,7.34,7.29,7.31,168800.0,6.4735,6.4823,6.4382,6.4558,168800.0
2012-10-15 10:20:00,7.31,7.33,7.3,7.32,189600.0,6.4558,6.4735,6.447,6.4647,189600.0
2012-10-15 10:30:00,7.32,7.33,7.32,7.33,72800.0,6.4647,6.4735,6.4647,6.4735,72800.0
2012-10-15 10:40:00,7.32,7.34,7.32,7.33,84800.0,6.4647,6.4823,6.4647,6.4735,84800.0
2012-10-15 10:50:00,7.33,7.34,7.33,7.33,330400.0,6.4735,6.4823,6.4735,6.4735,330400.0
2012-10-15 11:00:00,7.33,7.35,7.32,7.34,171200.0,6.4735,6.4912,6.4647,6.4823,171200.0
2012-10-15 11:10:00,7.34,7.36,7.34,7.35,240000.0,6.4823,6.5,6.4823,6.4912,240000.0
2012-10-15 11:20:00,7.35,7.35,7.34,7.34,169600.0,6.4912,6.4912,6.4823,6.4823,169600.0
2012-10-15 11:30:00,7.34,7.35,7.34,7.35,144800.0,6.4823,6.4912,6.4823,6.4912,144800.0
2012-10-15 11:40:00,7.35,7.37,7.35,7.35,140800.0,6.4912,6.5088,6.4912,6.4912,140800.0
2012-10-15 11:50:00,7.36,7.38,7.35,7.37,408000.0,6.5,6.5177,6.4912,6.5088,408000.0
2012-10-15 12:00:00,7.37,7.37,7.36,7.37,192000.0,6.5088,6.5088,6.5,6.5088,192000.0
2012-10-15 12:10:00,7.37,7.37,7.36,7.36,129600.0,6.5088,6.5088,6.5,6.5,129600.0
2012-10-15 12:20:00,7.36,7.37,7.35,7.37,112000.0,6.5,6.5088,6.4912,6.5088,112000.0
2012-10-15 12:30:00,7.37,7.38,7.37,7.38,109600.0,6.5088,6.5177,6.5088,6.5177,109600.0
2012-10-15 12:40:00,7.38,7.39,7.37,7.37,357600.0,6.5177,6.5265,6.5088,6.5088,357600.0
2012-10-15 12:50:00,7.37,7.38,7.37,7.37,76000.0,6.5088,6.5177,6.5088,6.5088,76000.0
2012-10-15 13:00:00,7.37,7.37,7.36,7.36,171200.0,6.5088,6.5088,6.5,6.5,171200.0
2012-10-15 13:10:00,7.36,7.37,7.36,7.37,54400.0,6.5,6.5088,6.5,6.5088,54400.0
2012-10-15 13:20:00,7.37,7.38,7.36,7.38,90400.0,6.5088,6.5177,6.5,6.5177,90400.0
2012-10-15 13:30:00,7.38,7.38,7.37,7.37,227200.0,6.5177,6.5177,6.5088,6.5088,227200.0
2012-10-15 13:40:00,7.37,7.38,7.37,7.38,280800.0,6.5088,6.5177,6.5088,6.5177,280800.0
2012-10-15 13:50:00,7.38,7.38,7.37,7.38,484800.0,6.5177,6.5177,6.5088,6.5177,484800.0
2012-10-15 14:00:00,7.37,7.39,7.37,7.37,292000.0,6.5088,6.5265,6.5088,6.5088,292000.0
2012-10-15 14:10:00,7.38,7.38,7.37,7.37,125600.0,6.5177,6.5177,6.5088,6.5088,125600.0
2012-10-15 14:20:00,7.37,7.38,7.37,7.37,109600.0,6.5088,6.5177,6.5088,6.5088,109600.0
2012-10-15 14:30:00,7.37,7.37,7.36,7.37,192000.0,6.5088,6.5088,6.5,6.5088,192000.0
2012-10-15 14:40:00,7.37,7.37,7.36,7.36,108000.0,6.5088,6.5088,6.5,6.5,108000.0
2012-10-15 14:50:00,7.36,7.37,7.36,7.37,183200.0,6.5,6.5088,6.5,6.5088,183200.0
2012-10-15 15:00:00,7.37,7.37,7.35,7.36,188800.0,6.5088,6.5088,6.4912,6.5,188800.0
2012-10-15 15:10:00,7.36,7.37,7.36,7.37,194400.0,6.5,6.5088,6.5,6.5088,194400.0
2012-10-15 15:20:00,7.37,7.37,7.36,7.37,220000.0,6.5088,6.5088,6.5,6.5088,220000.0
2012-10-15 15:30:00,7.37,7.37,7.36,7.37,312800.0,6.5088,6.5088,6.5,6.5088,312800.0
2012-10-15 15:40:00,7.37,7.38,7.36,7.38,435200.0,6.5088,6.5177,6.5,6.5177,435200.0
2012-10-15 15:50:00,7.38,7.38,7.38,7.38,735200.0,6.5177,6.5177,6.5177,6.5177,735200.0
2012-10-16 09:30:00,7.4,7.42,7.38,7.42,452000.0,6.5353,6.553,6.5177,6.553,452000.0
2012-10-16 09:40:00,7.42,7.49,7.41,7.46,384800.0,6.553,6.6148,6.5442,6.5883,384800.0
2012-10-16 09:50:00,7.46,7.5,7.46,7.47,583200.0,6.5883,6.6236,6.5883,6.5971,583200.0
2012-10-16 10:00:00,7.47,7.47,7.45,7.46,624000.0,6.5971,6.5971,6.5795,6.5883,624000.0
2012-10-16 10:10:00,7.46,7.47,7.45,7.46,571200.0,6.5883,6.5971,6.5795,6.5883,571200.0
2012-10-16 10:20:00,7.46,7.47,7.44,7.45,240800.0,6.5883,6.5971,6.5707,6.5795,240800.0
2012-10-16 10:30:00,7.46,7.46,7.45,7.46,154400.0,6.5883,6.5883,6.5795,6.5883,154400.0
2012-10-16 10:40:00,7.46,7.46,7.45,7.46,212800.0,6.5883,6.5883,6.5795,6.5883,212800.0
2012-10-16 10:50:00,7.46,7.47,7.45,7.46,254400.0,6.5883,6.5971,6.5795,6.5883,254400.0
2012-10-16 11:00:00,7.46,7.46,7.46,7.46,608000.0,6.5883,6.5883,6.5883,6.5883,608000.0
2012-10-16 11:10:00,7.46,7.47,7.46,7.46,186400.0,6.5883,6.5971,6.5883,6.5883,186400.0
2012-10-16 11:20:00,7.46,7.47,7.45,7.46,425600.0,6.5883,6.5971,6.5795,6.5883,425600.0
2012-10-16 11:30:00,7.46,7.48,7.45,7.46,310400.0,6.5883,6.606,6.5795,6.5883,310400.0
2012-10-16 11:40:00,7.46,7.47,7.46,7.46,128000.0,6.5883,6.5971,6.5883,6.5883,128000.0
2012-10-16 11:50:00,7.46,7.47,7.46,7.46,44800.0,6.5883,6.5971,6.5883,6.5883,44800.0
2012-10-16 12:00:00,7.46,7.47,7.46,7.46,285600.0,6.5883,6.5971,6.5883,6.5883,285600.0
2012-10-16 12:10:00,7.46,7.46,7.46,7.46,107200.0,6.5883,6.5883,6.5883,6.5883,107200.0
2012-10-16 12:20:00,7.46,7.48,7.46,7.48,389600.0,6.5883,6.606,6.5883,6.606,389600.0
2012-10-16 12:30:00,7.48,7.48,7.48,7.48,80000.0,6.606,6.606,6.606,6.606,80000.0
2012-10-16 12:40:00,7.48,7.48,7.48,7.48,67200.0,6.606,6.606,6.606,6.606,67200.0
2012-10-16 12:50:00,7.48,7.48,7.47,7.47,66400.0,6.606,6.606,6.5971,6.5971,66400.0
2012-10-16 13:00:00,7.47,7.47,7.46,7.47,86400.0,6.5971,6.5971,6.5883,6.5971,86400.0
2012-10-16 13:10:00,7.47,7.47,7.47,7.47,64000.0,6.5971,6.5971,6.5971,6.5971,64000.0
2012-10-16 13:20:00,7.47,7.47,7.46,7.46,1767200.0,6.5971,6.5971,6.5883,6.5883,1767200.0
2012-10-16 13:30:00,7.46,7.48,7.46,7.48,49600.0,6.5883,6.606,6.5883,6.606,49600.0
2012-10-16 13:40:00,7.48,7.49,7.48,7.49,72000.0,6.606,6.6148,6.606,6.6148,72000.0
2012-10-16 13:50:00,7.49,7.5,7.49,7.5,48800.0,6.6148,6.6236,6.6148,6.6236,48800.0
2012-10-16 14:00:00,7.5,7.5,7.49,7.5,107200.0,6.6236,6.6236,6.6148,6.6236,107200.0
2012-10-16 14:10:00,7.5,7.5,7.49,7.5,72000.0,6.6236,6.6236,6.6148,6.6236,72000.0
2012-10-16 14:20:00,7.5,7.51,7.49,7.5,414400.0,6.6236,6.6325,6.6148,6.6236,414400.0
2012-10-16 14:30:00,7.5,7.51,7.5,7.51,76000.0,6.6236,6.6325,6.6236,6.6325,76000.0
2012-10-16 14:40:00,7.51,7.52,7.51,7.51,84000.0,6.6325,6.6413,6.6325,6.6325,84000.0
2012-10-16 14:50:00,7.51,7.52,7.5,7.52,116000.0,6.6325,6.6413,6.6236,6.6413,116000.0
2012-10-16 15:00:00,7.51,7.52,7.51,7.51,77600.0,6.6325,6.6413,6.6325,6.6325,77600.0
2012-10-16 15:10:00,7.51,7.52,7.5,7.51,82400.0,6.6325,6.6413,6.6236,6.6325,82400.0
2012-10-16 15:20:00,7.51,7.51,7.5,7.51,155200.0,6.6325,6.6325,6.6236,6.6325,155200.0
2012-10-16 15:30:00,7.51,7.52,7.51,7.51,388800.0,6.6325,6.6413,6.6325,6.6325,388800.0
2012-10-16 15:40:00,7.51,7.52,7.51,7.52,574400.0,6.6325,6.6413,6.6325,6.6413,574400.0
2012-10-16 15:50:00,7.52,7.52,7.51,7.52,1186400.0,6.6413,6.6413,6.6325,6.6413,1186400.0
2012-10-17 09:30:00,7.69,7.75,7.59,7.72,769600.0,6.7914,6.8444,6.7031,6.8179,769600.0
2012-10-17 09:40:00,7.73,7.73,7.63,7.65,558400.0,6.8268,6.8268,6.7385,6.7561,558400.0
2012-10-17 09:50:00,7.65,7.68,7.64,7.66,247200.0,6.7561,6.7826,6.7473,6.7649,247200.0
2012-10-17 10:00:00,7.65,7.69,7.65,7.69,360800.0,6.7561,6.7914,6.7561,6.7914,360800.0
2012-10-17 10:10:00,7.69,7.72,7.67,7.7,341600.0,6.7914,6.8179,6.7738,6.8003,341600.0
2012-10-17 10:20:00,7.7,7.72,7.68,7.71,239200.0,6.8003,6.8179,6.7826,6.8091,239200.0
2012-10-17 10:30:00,7.71,7.71,7.68,7.7,204000.0,6.8091,6.8091,6.7826,6.8003,204000.0
2012-10-17 10:40:00,7.7,7.7,7.69,7.69,157600.0,6.8003,6.8003,6.7914,6.7914,157600.0
2012-10-17 10:50:00,7.69,7.71,7.69,7.69,174400.0,6.7914,6.8091,6.7914,6.7914,174400.0
2012-10-17 11:00:00,7.69,7.72,7.69,7.7,220000.0,6.7914,6.8179,6.7914,6.8003,220000.0
2012-10-17 11:10:00,7.7,7.71,7.7,7.7,137600.0,6.8003,6.8091,6.8003,6.8003,137600.0
2012-10-17 11:20:00,7.7,7.71,7.68,7.71,305600.0,6.8003,6.8091,6.7826,6.8091,305600.0
2012-10-17 11:30:00,7.71,7.71,7.7,7.7,177600.0,6.8091,6.8091,6.8003,6.8003,177600.0
2012-10-17 11:40:00,7.7,7.7,7.69,7.7,132000.0,6.8003,6.8003,6.7914,6.8003,132000.0
2012-10-17 11:50:00,7.7,7.71,7.7,7.71,112000.0,6.8003,6.8091,6.8003,6.8091,112000.0
2012-10-17 12:00:00,7.71,7.71,7.7,7.71,107200.0,6.8091,6.8091,6.8003,6.8091,107200.0
2012-10-17 12:10:00,7.71,7.75,7.71,7.72,276000.0,6.8091,6.8444,6.8091,6.8179,276000.0
2012-10-17 12:20:00,7.72,7.72,7.7,7.7,163200.0,6.8179,6.8179,6.8003,6.8003,163200.0
2012-10-17 12:30:00,7.71,7.71,7.7,7.7,212000.0,6.8091,6.8091,6.8003,6.8003,212000.0
2012-10-17 12:40:00,7.7,7.7,7.7,7.7,118400.0,6.8003,6.8003,6.8003,6.8003,118400.0
2012-10-17 12:50:00,7.7,7.71,7.7,7.7,77600.0,6.8003,6.8091,6.8003,6.8003,77600.0
2012-10-17 13:00:00,7.7,7.71,7.7,7.71,120000.0,6.8003,6.8091,6.8003,6.8091,120000.0
2012-10-17 13:10:00,7.71,7.71,7.7,7.7,50400.0,6.8091,6.8091,6.8003,6.8003,50400.0
2012-10-17 13:20:00,7.7,7.72,7.69,7.69,192800.0,6.8003,6.8179,6.7914,6.7914,192800.0
2012-10-17 13:30:00,7.69,7.7,7.67,7.68,156000.0,6.7914,6.8003,6.7738,6.7826,156000.0
2012-10-17 13:40:00,7.67,7.69,7.67,7.69,184800.0,6.7738,6.7914,6.7738,6.7914,184800.0
2012-10-17 13:50:00,7.68,7.69,7.68,7.68,58400.0,6.7826,6.7914,6.7826,6.7826,58400.0
2012-10-17 14:00:00,7.68,7.68,7.68,7.68,104800.0,6.7826,6.7826,6.7826,6.7826,104800.0
2012-10-17 14:10:00,7.68,7.7,7.68,7.68,144800.0,6.7826,6.8003,6.7826,6.7826,144800.0
2012-10-17 14:20:00,7.69,7.69,7.68,7.68,107200.0,6.7914,6.7914,6.7826,6.7826,107200.0
2012-10-17 14:30:00,7.68,7.68,7.67,7.68,144800.0,6.7826,6.7826,6.7738,6.7826,144800.0
2012-10-17 14:40:00,7.68,7.69,7.67,7.68,93600.0,6.7826,6.7914,6.7738,6.7826,93600.0
2012-10-17 14:50:00,7.68,7.68,7.68,7.68,141600.0,6.7826,6.7826,6.7826,6.7826,141600.0
2012-10-17 15:00:00,7.68,7.69,7.68,7.69,231200.0,6.7826,6.7914,6.7826,6.7914,231200.0
2012-10-17 15:10:00,7.69,7.7,7.68,7.7,261600.0,6.7914,6.8003,6.7826,6.8003,261600.0
2012-10-17 15:20:00,7.7,7.7,7.68,7.69,423200.0,6.8003,6.8003,6.7826,6.7914,423200.0
2012-10-17 15:30:00,7.69,7.7,7.68,7.68,365600.0,6.7914,6.8003,6.7826,6.7826,365600.0
2012-10-17 15:40:00,7.68,7.69,7.68,7.68,498400.0,6.7826,6.7914,6.7826,6.7826,498400.0
2012-10-17 15:50:00,7.68,7.69,7.67,7.68,844800.0,6.7826,6.7914,6.7738,6.7826,844800.0
2012-10-18 09:30:00,7.73,7.74,7.69,7.72,452800.0,6.8268,6.8356,6.7914,6.8179,452800.0
2012-10-18 09:40:00,7.72,7.72,7.7,7.72,268800.0,6.8179,6.8179,6.8003,6.8179,268800.0
2012-10-18 09:50:00,7.72,7.74,7.72,7.74,183200.0,6.8179,6.8356,6.8179,6.8356,183200.0
2012-10-18 10:00:00,7.74,7.75,7.71,7.72,345600.0,6.8356,6.8444,6.8091,6.8179,345600.0
2012-10-18 10:10:00,7.73,7.73,7.7,7.7,431200.0,6.8268,6.8268,6.8003,6.8003,431200.0
2012-10-18 10:20:00,7.7,7.7,7.68,7.69,257600.0,6.8003,6.8003,6.7826,6.7914,257600.0
2012-10-18 10:30:00,7.69,7.7,7.68,7.69,141600.0,6.7914,6.8003,6.7826,6.7914,141600.0
2012-10-18 10:40:00,7.68,7.69,7.68,7.69,233600.0,6.7826,6.7914,6.7826,6.7914,233600.0
2012-10-18 10:50:00,7.69,7.7,7.68,7.69,777600.0,6.7914,6.8003,6.7826,6.7914,777600.0
2012-10-18 11:00:00,7.69,7.7,7.68,7.7,163200.0,6.7914,6.8003,6.7826,6.8003,163200.0
2012-10-18 11:10:00,7.7,7.7,7.7,7.7,84800.0,6.8003,6.8003,6.8003,6.8003,84800.0
2012-10-18 11:20:00,7.7,7.71,7.7,7.71,104800.0,6.8003,6.8091,6.8003,6.8091,104800.0
2012-10-18 11:30:00,7.71,7.71,7.7,7.71,89600.0,6.8091,6.8091,6.8003,6.8091,89600.0
2012-10-18 11:40:00,7.71,7.72,7.71,7.72,128800.0,6.8091,6.8179,6.8091,6.8179,128800.0
2012-10-18 11:50:00,7.72,7.73,7.72,7.72,88800.0,6.8179,6.8268,6.8179,6.8179,88800.0
2012-10-18 12:00:00,7.73,7.75,7.73,7.75,86400.0,6.8268,6.8444,6.8268,6.8444,86400.0
2012-10-18 12:10:00,7.75,7.75,7.71,7.72,303200.0,6.8444,6.8444,6.8091,6.8179,303200.0
2012-10-18 12:20:00,7.72,7.73,7.71,7.72,252000.0,6.8179,6.8268,6.8091,6.8179,252000.0
2012-10-18 12:30:00,7.72,7.72,7.69,7.7,132000.0,6.8179,6.8179,6.7914,6.8003,132000.0
2012-10-18 12:40:00,7.7,7.71,7.7,7.7,105600.0,6.8003,6.8091,6.8003,6.8003,105600.0
2012-10-18 12:50:00,7.7,7.71,7.69,7.7,68000.0,6.8003,6.8091,6.7914,6.8003,68000.0
2012-10-18 13:00:00,7.7,7.7,7.69,7.69,63200.0,6.8003,6.8003,6.7914,6.7914,63200.0
2012-10-18 13:10:00,7.69,7.69,7.68,7.68,51200.0,6.7914,6.7914,6.7826,6.7826,51200.0
2012-10-18 13:20:00,7.69,7.69,7.68,7.68,140000.0,6.7914,6.7914,6.7826,6.7826,140000.0
2012-10-18 13:30:00,7.69,7.69,7.68,7.68,68800.0,6.7914,6.7914,6.7826,6.7826,68800.0
2012-10-18 13:40:00,7.68,7.69,7.67,7.67,116800.0,6.7826,6.7914,6.7738,6.7738,116800.0
2012-10-18 13:50:00,7.67,7.68,7.66,7.67,88800.0,6.7738,6.7826,6.7649,6.7738,88800.0
2012-10-18 14:00:00,7.67,7.68,7.66,7.68,120800.0,6.7738,6.7826,6.7649,6.7826,120800.0
2012-10-18 14:10:00,7.68,7.68,7.67,7.68,76800.0,6.7826,6.7826,6.7738,6.7826,76800.0
2012-10-18 14:20:00,7.67,7.67,7.65,7.66,172800.0,6.7738,6.7738,6.7561,6.7649,172800.0
2012-10-18 14:30:00,7.66,7.67,7.66,7.67,94400.0,6.7649,6.7738,6.7649,6.7738,94400.0
2012-10-18 14:40:00,7.67,7.67,7.66,7.67,97600.0,6.7738,6.7738,6.7649,6.7738,97600.0
2012-10-18 14:50:00,7.67,7.68,7.67,7.68,116000.0,6.7738,6.7826,6.7738,6.7826,116000.0
2012-10-18 15:00:00,7.68,7.69,7.67,7.69,166400.0,6.7826,6.7914,6.7738,6.7914,166400.0
2012-10-18 15:10:00,7.69,7.69,7.68,7.69,196000.0,6.7914,6.7914,6.7826,6.7914,196000.0
2012-10-18 15:20:00,7.69,7.7,7.68,7.7,345600.0,6.7914,6.8003,6.7826,6.8003,345600.0
2012-10-18 15:30:00,7.69,7.71,7.69,7.7,337600.0,6.7914,6.8091,6.7914,6.8003,337600.0
2012-10-18 15:40:00,7.7,7.72,7.7,7.72,596800.0,6.8003,6.8179,6.8003,6.8179,596800.0
2012-10-18 15:50:00,7.72,7.73,7.71,7.72,1046400.0,6.8179,6.8268,6.8091,6.8179,1046400.0
2012-10-19 09:30:00,7.71,7.71,7.67,7.69,976800.0,6.8091,6.8091,6.7738,6.7914,976800.0
2012-10-19 09:40:00,7.69,7.73,7.67,7.7,589600.0,6.7914,6.8268,6.7738,6.8003,589600.0
2012-10-19 09:50:00,7.71,7.72,7.71,7.71,402400.0,6.8091,6.8179,6.8091,6.8091,402400.0
2012-10-19 10:00:00,7.71,7.72,7.71,7.72,128000.0,6.8091,6.8179,6.8091,6.8179,128000.0
2012-10-19 10:10:00,7.72,7.72,7.7,7.7,162400.0,6.8179,6.8179,6.8003,6.8003,162400.0
2012-10-19 10:20:00,7.71,7.72,7.7,7.72,121600.0,6.8091,6.8179,6.8003,6.8179,121600.0
2012-10-19 10:30:00,7.72,7.72,7.71,7.72,77600.0,6.8179,6.8179,6.8091,6.8179,77600.0
2012-10-19 10:40:00,7.72,7.73,7.71,7.73,147200.0,6.8179,6.8268,6.8091,6.8268,147200.0
2012-10-19 10:50:00,7.72,7.73,7.72,7.73,96800.0,6.8179,6.8268,6.8179,6.8268,96800.0
2012-10-19 11:00:00,7.73,7.73,7.72,7.73,218400.0,6.8268,6.8268,6.8179,6.8268,218400.0
2012-10-19 11:10:00,7.73,7.73,7.71,7.72,793600.0,6.8268,6.8268,6.8091,6.8179,793600.0
2012-10-19 11:20:00,7.72,7.72,7.71,7.71,136800.0,6.8179,6.8179,6.8091,6.8091,136800.0
2012-10-19 11:30:00,7.71,7.72,7.7,7.7,247200.0,6.8091,6.8179,6.8003,6.8003,247200.0
2012-10-19 11:40:00,7.7,7.7,7.69,7.7,259200.0,6.8003,6.8003,6.7914,6.8003,259200.0
2012-10-19 11:50:00,7.7,7.7,7.68,7.69,117600.0,6.8003,6.8003,6.7826,6.7914,117600.0
2012-10-19 12:00:00,7.69,7.7,7.68,7.68,71200.0,6.7914,6.8003,6.7826,6.7826,71200.0
2012-10-19 12:10:00,7.68,7.68,7.66,7.66,102400.0,6.7826,6.7826,6.7649,6.7649,102400.0
2012-10-19 12:20:00,7.67,7.67,7.66,7.67,74400.0,6.7738,6.7738,6.7649,6.7738,74400.0
2012-10-19 12:30:00,7.67,7.68,7.67,7.67,71200.0,6.7738,6.7826,6.7738,6.7738,71200.0
2012-10-19 12:40:00,7.67,7.67,7.66,7.66,52000.0,6.7738,6.7738,6.7649,6.7649,52000.0
2012-10-19 12:50:00,7.66,7.67,7.66,7.66,93600.0,6.7649,6.7738,6.7649,6.7649,93600.0
2012-10-19 13:00:00,7.66,7.67,7.66,7.67,84800.0,6.7649,6.7738,6.7649,6.7738,84800.0
2012-10-19 13:10:00,7.67,7.67,7.67,7.67,76800.0,6.7738,6.7738,6.7738,6.7738,76800.0
2012-10-19 13:20:00,7.67,7.67,7.66,7.67,64000.0,6.7738,6.7738,6.7649,6.7738,64000.0
2012-10-19 13:30:00,7.66,7.67,7.66,7.66,106400.0,6.7649,6.7738,6.7649,6.7649,106400.0
2012-10-19 13:40:00,7.66,7.66,7.64,7.64,121600.0,6.7649,6.7649,6.7473,6.7473,121600.0
2012-10-19 13:50:00,7.64,7.64,7.63,7.64,103200.0,6.7473,6.7473,6.7385,6.7473,103200.0
2012-10-19 14:00:00,7.64,7.65,7.64,7.64,121600.0,6.7473,6.7561,6.7473,6.7473,121600.0
2012-10-19 14:10:00,7.64,7.64,7.64,7.64,98400.0,6.7473,6.7473,6.7473,6.7473,98400.0
2012-10-19 14:20:00,7.64,7.64,7.63,7.63,142400.0,6.7473,6.7473,6.7385,6.7385,142400.0
2012-10-19 14:30:00,7.63,7.64,7.63,7.64,76800.0,6.7385,6.7473,6.7385,6.7473,76800.0
2012-10-19 14:40:00,7.63,7.64,7.63,7.64,112800.0,6.7385,6.7473,6.7385,6.7473,112800.0
2012-10-19 14:50:00,7.64,7.64,7.63,7.64,248800.0,6.7473,6.7473,6.7385,6.7473,248800.0
2012-10-19 15:00:00,7.64,7.64,7.63,7.64,152800.0,6.7473,6.7473,6.7385,6.7473,152800.0
2012-10-19 15:10:00,7.63,7.64,7.63,7.64,256000.0,6.7385,6.7473,6.7385,6.7473,256000.0
2012-10-19 15:20:00,7.64,7.66,7.64,7.64,252000.0,6.7473,6.7649,6.7473,6.7473,252000.0
2012-10-19 15:30:00,7.64,7.66,7.64,7.66,408800.0,6.7473,6.7649,6.7473,6.7649,408800.0
2012-10-19 15:40:00,7.66,7.66,7.65,7.65,326400.0,6.7649,6.7649,6.7561,6.7561,326400.0
2012-10-19 15:50:00,7.65,7.66,7.64,7.64,561600.0,6.7561,6.7649,6.7473,6.7473,561600.0
2012-10-22 09:30:00,7.61,7.63,7.61,7.63,236800.0,6.7208,6.7385,6.7208,6.7385,236800.0
2012-10-22 09:40:00,7.63,7.66,7.63,7.65,233600.0,6.7385,6.7649,6.7385,6.7561,233600.0
2012-10-22 09:50:00,7.66,7.69,7.65,7.68,232800.0,6.7649,6.7914,6.7561,6.7826,232800.0
2012-10-22 10:00:00,7.68,7.72,7.68,7.71,143200.0,6.7826,6.8179,6.7826,6.8091,143200.0
2012-10-22 10:10:00,7.71,7.72,7.71,7.71,284800.0,6.8091,6.8179,6.8091,6.8091,284800.0
2012-10-22 10:20:00,7.71,7.72,7.71,7.72,112800.0,6.8091,6.8179,6.8091,6.8179,112800.0
2012-10-22 10:30:00,7.72,7.72,7.7,7.71,115200.0,6.8179,6.8179,6.8003,6.8091,115200.0
2012-10-22 10:40:00,7.71,7.71,7.71,7.71,174400.0,6.8091,6.8091,6.8091,6.8091,174400.0
2012-10-22 10:50:00,7.71,7.72,7.71,7.72,100000.0,6.8091,6.8179,6.8091,6.8179,100000.0
2012-10-22 11:00:00,7.72,7.73,7.71,7.72,83200.0,6.8179,6.8268,6.8091,6.8179,83200.0
2012-10-22 11:10:00,7.72,7.72,7.71,7.71,243200.0,6.8179,6.8179,6.8091,6.8091,243200.0
2012-10-22 11:20:00,7.71,7.72,7.7,7.72,154400.0,6.8091,6.8179,6.8003,6.8179,154400.0
2012-10-22 11:30:00,7.71,7.72,7.71,7.72,67200.0,6.8091,6.8179,6.8091,6.8179,67200.0
2012-10-22 11:40:00,7.72,7.73,7.72,7.73,92800.0,6.8179,6.8268,6.8179,6.8268,92800.0
2012-10-22 11:50:00,7.73,7.73,7.72,7.72,75200.0,6.8268,6.8268,6.8179,6.8179,75200.0
2012-10-22 12:00:00,7.72,7.72,7.71,7.72,143200.0,6.8179,6.8179,6.8091,6.8179,143200.0
2012-10-22 12:10:00,7.72,7.72,7.71,7.71,100800.0,6.8179,6.8179,6.8091,6.8091,100800.0
2012-10-22 12:20:00,7.71,7.72,7.7,7.7,87200.0,6.8091,6.8179,6.8003,6.8003,87200.0
2012-10-22 12:30:00,7.7,7.7,7.67,7.68,153600.0,6.8003,6.8003,6.7738,6.7826,153600.0
2012-10-22 12:40:00,7.68,7.69,7.68,7.68,101600.0,6.7826,6.7914,6.7826,6.7826,101600.0
2012-10-22 12:50:00,7.68,7.68,7.67,7.67,120800.0,6.7826,6.7826,6.7738,6.7738,120800.0
2012-10-22 13:00:00,7.67,7.68,7.67,7.67,114400.0,6.7738,6.7826,6.7738,6.7738,114400.0
2012-10-22 13:10:00,7.67,7.67,7.66,7.67,107200.0,6.7738,6.7738,6.7649,6.7738,107200.0
2012-10-22 13:20:00,7.66,7.66,7.65,7.66,126400.0,6.7649,6.7649,6.7561,6.7649,126400.0
2012-10-22 13:30:00,7.66,7.66,7.64,7.65,101600.0,6.7649,6.7649,6.7473,6.7561,101600.0
2012-10-22 13:40:00,7.64,7.65,7.64,7.65,116000.0,6.7473,6.7561,6.7473,6.7561,116000.0
2012-10-22 13:50:00,7.65,7.66,7.65,7.65,69600.0,6.7561,6.7649,6.7561,6.7561,69600.0
2012-10-22 14:00:00,7.65,7.66,7.64,7.65,124800.0,6.7561,6.7649,6.7473,6.7561,124800.0
2012-10-22 14:10:00,7.65,7.67,7.65,7.66,147200.0,6.7561,6.7738,6.7561,6.7649,147200.0
2012-10-22 14:20:00,7.66,7.67,7.65,7.66,136000.0,6.7649,6.7738,6.7561,6.7649,136000.0
2012-10-22 14:30:00,7.66,7.67,7.66,7.66,144800.0,6.7649,6.7738,6.7649,6.7649,144800.0
2012-10-22 14:40:00,7.66,7.67,7.65,7.66,154400.0,6.7649,6.7738,6.7561,6.7649,154400.0
2012-10-22 14:50:00,7.65,7.65,7.65,7.65,87200.0,6.7561,6.7561,6.7561,6.7561,87200.0
2012-10-22 15:00:00,7.65,7.65,7.64,7.65,179200.0,6.7561,6.7561,6.7473,6.7561,179200.0
2012-10-22 15:10:00,7.65,7.67,7.65,7.65,264800.0,6.7561,6.7738,6.7561,6.7561,264800.0
2012-10-22 15:20:00,7.66,7.67,7.65,7.67,187200.0,6.7649,6.7738,6.7561,6.7738,187200.0
2012-10-22 15:30:00,7.66,7.68,7.66,7.67,279200.0,6.7649,6.7826,6.7649,6.7738,279200.0
2012-10-22 15:40:00,7.67,7.68,7.67,7.68,254400.0,6.7738,6.7826,6.7738,6.7826,254400.0
2012-10-22 15:50:00,7.68,7.71,7.68,7.7,339200.0,6.7826,6.8091,6.7826,6.8003,339200.0
2012-10-23 09:30:00,7.6,7.61,7.56,7.56,200800.0,6.712,6.7208,6.6766,6.6766,200800.0
2012-10-23 09:40:00,7.56,7.56,7.54,7.55,299200.0,6.6766,6.6766,6.659,6.6678,299200.0
2012-10-23 09:50:00,7.55,7.56,7.53,7.53,320800.0,6.6678,6.6766,6.6501,6.6501,320800.0
2012-10-23 10:00:00,7.53,7.56,7.53,7.54,204000.0,6.6501,6.6766,6.6501,6.659,204000.0
2012-10-23 10:10:00,7.54,7.55,7.53,7.54,198400.0,6.659,6.6678,6.6501,6.659,198400.0
2012-10-23 10:20:00,7.54,7.54,7.53,7.53,196800.0,6.659,6.659,6.6501,6.6501,196800.0
2012-10-23 10:30:00,7.53,7.53,7.51,7.52,262400.0,6.6501,6.6501,6.6325,6.6413,262400.0
2012-10-23 10:40:00,7.52,7.54,7.52,7.54,348800.0,6.6413,6.659,6.6413,6.659,348800.0
2012-10-23 10:50:00,7.54,7.56,7.54,7.56,238400.0,6.659,6.6766,6.659,6.6766,238400.0
2012-10-23 11:00:00,7.56,7.57,7.55,7.56,202400.0,6.6766,6.6855,6.6678,6.6766,202400.0
2012-10-23 11:10:00,7.55,7.57,7.55,7.56,238400.0,6.6678,6.6855,6.6678,6.6766,238400.0
2012-10-23 11:20:00,7.56,7.57,7.55,7.56,181600.0,6.6766,6.6855,6.6678,6.6766,181600.0
2012-10-23 11:30:00,7.56,7.57,7.56,7.57,228800.0,6.6766,6.6855,6.6766,6.6855,228800.0
2012-10-23 11:40:00,7.57,7.57,7.56,7.57,172000.0,6.6855,6.6855,6.6766,6.6855,172000.0
2012-10-23 11:50:00,7.57,7.58,7.57,7.58,118400.0,6.6855,6.6943,6.6855,6.6943,118400.0
2012-10-23 12:00:00,7.58,7.59,7.57,7.58,135200.0,6.6943,6.7031,6.6855,6.6943,135200.0
2012-10-23 12:10:00,7.59,7.6,7.58,7.6,130400.0,6.7031,6.712,6.6943,6.712,130400.0
2012-10-23 12:20:00,7.6,7.61,7.6,7.6,118400.0,6.712,6.7208,6.712,6.712,118400.0
2012-10-23 12:30:00,7.61,7.62,7.61,7.61,103200.0,6.7208,6.7296,6.7208,6.7208,103200.0
2012-10-23 12:40:00,7.61,7.64,7.61,7.63,198400.0,6.7208,6.7473,6.7208,6.7385,198400.0
2012-10-23 12:50:00,7.64,7.64,7.63,7.63,88800.0,6.7473,6.7473,6.7385,6.7385,88800.0
2012-10-23 13:00:00,7.64,7.65,7.63,7.63,316000.0,6.7473,6.7561,6.7385,6.7385,316000.0
2012-10-23 13:10:00,7.63,7.64,7.62,7.63,213600.0,6.7385,6.7473,6.7296,6.7385,213600.0
2012-10-23 13:20:00,7.63,7.64,7.63,7.63,100000.0,6.7385,6.7473,6.7385,6.7385,100000.0
2012-10-23 13:30:00,7.63,7.64,7.62,7.62,209600.0,6.7385,6.7473,6.7296,6.7296,209600.0
2012-10-23 13:40:00,7.61,7.62,7.61,7.61,122400.0,6.7208,6.7296,6.7208,6.7208,122400.0
2012-10-23 13:50:00,7.61,7.62,7.61,7.62,133600.0,6.7208,6.7296,6.7208,6.7296,133600.0
2012-10-23 14:00:00,7.62,7.63,7.62,7.63,168800.0,6.7296,6.7385,6.7296,6.7385,168800.0
2012-10-23 14:10:00,7.63,7.63,7.62,7.62,225600.0,6.7385,6.7385,6.7296,6.7296,225600.0
2012-10-23 14:20:00,7.62,7.63,7.61,7.62,85600.0,6.7296,6.7385,6.7208,6.7296,85600.0
2012-10-23 14:30:00,7.62,7.64,7.62,7.64,144000.0,6.7296,6.7473,6.7296,6.7473,144000.0
2012-10-23 14:40:00,7.63,7.65,7.63,7.64,98400.0,6.7385,6.7561,6.7385,6.7473,98400.0
2012-10-23 14:50:00,7.64,7.64,7.63,7.63,89600.0,6.7473,6.7473,6.7385,6.7385,89600.0
2012-10-23 15:00:00,7.63,7.65,7.62,7.63,141600.0,6.7385,6.7561,6.7296,6.7385,141600.0
2012-10-23 15:10:00,7.63,7.64,7.63,7.64,226400.0,6.7385,6.7473,6.7385,6.7473,226400.0
2012-10-23 15:20:00,7.64,7.64,7.61,7.61,350400.0,6.7473,6.7473,6.7208,6.7208,350400.0
2012-10-23 15:30:00,7.62,7.63,7.62,7.62,353600.0,6.7296,6.7385,6.7296,6.7296,353600.0
2012-10-23 15:40:00,7.62,7.63,7.61,7.63,520800.0,6.7296,6.7385,6.7208,6.7385,520800.0
2012-10-23 15:50:00,7.62,7.64,7.62,7.63,540800.0,6.7296,6.7473,6.7296,6.7385,540800.0
2012-10-24 09:30:00,7.63,7.63,7.55,7.56,382400.0,6.7385,6.7385,6.6678,6.6766,382400.0
2012-10-24 09:40:00,7.56,7.56,7.51,7.53,302400.0,6.6766,6.6766,6.6325,6.6501,302400.0
2012-10-24 09:50:00,7.53,7.53,7.5,7.52,189600.0,6.6501,6.6501,6.6236,6.6413,189600.0
2012-10-24 10:00:00,7.52,7.53,7.49,7.52,340800.0,6.6413,6.6501,6.6148,6.6413,340800.0
2012-10-24 10:10:00,7.52,7.55,7.52,7.54,244000.0,6.6413,6.6678,6.6413,6.659,244000.0
2012-10-24 10:20:00,7.54,7.55,7.53,7.53,212800.0,6.659,6.6678,6.6501,6.6501,212800.0
2012-10-24 10:30:00,7.53,7.55,7.53,7.53,178400.0,6.6501,6.6678,6.6501,6.6501,178400.0
2012-10-24 10:40:00,7.53,7.54,7.52,7.53,158400.0,6.6501,6.659,6.6413,6.6501,158400.0
2012-10-24 10:50:00,7.52,7.54,7.52,7.53,189600.0,6.6413,6.659,6.6413,6.6501,189600.0
2012-10-24 11:00:00,7.52,7.53,7.5,7.5,147200.0,6.6413,6.6501,6.6236,6.6236,147200.0
2012-10-24 11:10:00,7.5,7.51,7.49,7.5,136000.0,6.6236,6.6325,6.6148,6.6236,136000.0
2012-10-24 11:20:00,7.5,7.5,7.49,7.5,169600.0,6.6236,6.6236,6.6148,6.6236,169600.0
2012-10-24 11:30:00,7.5,7.5,7.47,7.48,110400.0,6.6236,6.6236,6.5971,6.606,110400.0
2012-10-24 11:40:00,7.48,7.49,7.48,7.48,170400.0,6.606,6.6148,6.606,6.606,170400.0
2012-10-24 11:50:00,7.48,7.48,7.46,7.46,213600.0,6.606,6.606,6.5883,6.5883,213600.0
2012-10-24 12:00:00,7.46,7.47,7.46,7.46,305600.0,6.5883,6.5971,6.5883,6.5883,305600.0
2012-10-24 12:10:00,7.46,7.47,7.45,7.46,148800.0,6.5883,6.5971,6.5795,6.5883,148800.0
2012-10-24 12:20:00,7.46,7.47,7.46,7.47,250400.0,6.5883,6.5971,6.5883,6.5971,250400.0
2012-10-24 12:30:00,7.47,7.48,7.47,7.48,113600.0,6.5971,6.606,6.5971,6.606,113600.0
2012-10-24 12:40:00,7.48,7.49,7.48,7.48,111200.0,6.606,6.6148,6.606,6.606,111200.0
2012-10-24 12:50:00,7.48,7.49,7.48,7.48,72800.0,6.606,6.6148,6.606,6.606,72800.0
2012-10-24 13:00:00,7.49,7.49,7.48,7.49,140800.0,6.6148,6.6148,6.606,6.6148,140800.0
2012-10-24 13:10:00,7.49,7.49,7.48,7.49,200800.0,6.6148,6.6148,6.606,6.6148,200800.0
2012-10-24 13:20:00,7.49,7.5,7.49,7.5,116800.0,6.6148,6.6236,6.6148,6.6236,116800.0
2012-10-24 13:30:00,7.5,7.5,7.5,7.5,172800.0,6.6236,6.6236,6.6236,6.6236,172800.0
2012-10-24 13:40:00,7.5,7.51,7.5,7.5,106400.0,6.6236,6.6325,6.6236,6.6236,106400.0
2012-10-24 13:50:00,7.5,7.51,7.49,7.49,99200.0,6.6236,6.6325,6.6148,6.6148,99200.0
2012-10-24 14:00:00,7.49,7.49,7.48,7.48,54400.0,6.6148,6.6148,6.606,6.606,54400.0
2012-10-24 14:10:00,7.48,7.49,7.46,7.48,256800.0,6.606,6.6148,6.5883,6.606,256800.0
2012-10-24 14:20:00,7.48,7.51,7.48,7.5,204000.0,6.606,6.6325,6.606,6.6236,204000.0
2012-10-24 14:30:00,7.5,7.5,7.49,7.49,138400.0,6.6236,6.6236,6.6148,6.6148,138400.0
2012-10-24 14:40:00,7.5,7.5,7.48,7.49,135200.0,6.6236,6.6236,6.606,6.6148,135200.0
2012-10-24 14:50:00,7.49,7.5,7.48,7.48,124000.0,6.6148,6.6236,6.606,6.606,124000.0
2012-10-24 15:00:00,7.48,7.49,7.47,7.48,239200.0,6.606,6.6148,6.5971,6.606,239200.0
2012-10-24 15:10:00,7.48,7.49,7.47,7.48,188000.0,6.606,6.6148,6.5971,6.606,188000.0
2012-10-24 15:20:00,7.48,7.48,7.47,7.48,404000.0,6.606,6.606,6.5971,6.606,404000.0
2012-10-24 15:30:00,7.48,7.49,7.47,7.48,250400.0,6.606,6.6148,6.5971,6.606,250400.0
2012-10-24 15:40:00,7.48,7.48,7.47,7.48,268000.0,6.606,6.606,6.5971,6.606,268000.0
2012-10-24 15:50:00,7.48,7.49,7.47,7.49,347200.0,6.606,6.6148,6.5971,6.6148,347200.0
2012-10-25 09:30:00,7.54,7.56,7.52,7.56,120800.0,6.659,6.6766,6.6413,6.6766,120800.0
2012-10-25 09:40:00,7.55,7.56,7.55,7.55,60800.0,6.6678,6.6766,6.6678,6.6678,60800.0
2012-10-25 09:50:00,7.55,7.57,7.54,7.57,44800.0,6.6678,6.6855,6.659,6.6855,44800.0
2012-10-25 10:00:00,7.56,7.57,7.55,7.57,220000.0,6.6766,6.6855,6.6678,6.6855,220000.0
2012-10-25 10:10:00,7.57,7.57,7.56,7.56,128800.0,6.6855,6.6855,6.6766,6.6766,128800.0
2012-10-25 10:20:00,7.57,7.57,7.56,7.56,105600.0,6.6855,6.6855,6.6766,6.6766,105600.0
2012-10-25 10:30:00,7.56,7.57,7.55,7.56,63200.0,6.6766,6.6855,6.6678,6.6766,63200.0
2012-10-25 10:40:00,7.56,7.56,7.55,7.55,137600.0,6.6766,6.6766,6.6678,6.6678,137600.0
2012-10-25 10:50:00,7.55,7.56,7.54,7.56,143200.0,6.6678,6.6766,6.659,6.6766,143200.0
2012-10-25 11:00:00,7.56,7.58,7.56,7.57,174400.0,6.6766,6.6943,6.6766,6.6855,174400.0
2012-10-25 11:10:00,7.58,7.58,7.57,7.57,56000.0,6.6943,6.6943,6.6855,6.6855,56000.0
2012-10-25 11:20:00,7.57,7.57,7.54,7.54,88000.0,6.6855,6.6855,6.659,6.659,88000.0
2012-10-25 11:30:00,7.55,7.55,7.53,7.53,110400.0,6.6678,6.6678,6.6501,6.6501,110400.0
2012-10-25 11:40:00,7.53,7.54,7.53,7.53,84000.0,6.6501,6.659,6.6501,6.6501,84000.0
2012-10-25 11:50:00,7.53,7.55,7.52,7.54,92800.0,6.6501,6.6678,6.6413,6.659,92800.0
2012-10-25 12:00:00,7.54,7.55,7.54,7.54,436800.0,6.659,6.6678,6.659,6.659,436800.0
2012-10-25 12:10:00,7.54,7.54,7.53,7.53,148800.0,6.659,6.659,6.6501,6.6501,148800.0
2012-10-25 12:20:00,7.53,7.53,7.52,7.53,83200.0,6.6501,6.6501,6.6413,6.6501,83200.0
2012-10-25 12:30:00,7.53,7.53,7.52,7.52,71200.0,6.6501,6.6501,6.6413,6.6413,71200.0
2012-10-25 12:40:00,7.52,7.53,7.49,7.51,168800.0,6.6413,6.6501,6.6148,6.6325,168800.0
2012-10-25 12:50:00,7.51,7.53,7.5,7.53,93600.0,6.6325,6.6501,6.6236,6.6501,93600.0
2012-10-25 13:00:00,7.53,7.54,7.53,7.53,36000.0,6.6501,6.659,6.6501,6.6501,36000.0
2012-10-25 13:10:00,7.53,7.53,7.52,7.52,78400.0,6.6501,6.6501,6.6413,6.6413,78400.0
2012-10-25 13:20:00,7.52,7.53,7.52,7.53,101600.0,6.6413,6.6501,6.6413,6.6501,101600.0
2012-10-25 13:30:00,7.53,7.53,7.51,7.51,72800.0,6.6501,6.6501,6.6325,6.6325,72800.0
2012-10-25 13:40:00,7.51,7.52,7.51,7.51,93600.0,6.6325,6.6413,6.6325,6.6325,93600.0
2012-10-25 13:50:00,7.51,7.51,7.51,7.51,110400.0,6.6325,6.6325,6.6325,6.6325,110400.0
2012-10-25 14:00:00,7.51,7.51,7.5,7.5,97600.0,6.6325,6.6325,6.6236,6.6236,97600.0
2012-10-25 14:10:00,7.5,7.51,7.49,7.5,165600.0,6.6236,6.6325,6.6148,6.6236,165600.0
2012-10-25 14:20:00,7.5,7.51,7.5,7.5,278400.0,6.6236,6.6325,6.6236,6.6236,278400.0
2012-10-25 14:30:00,7.5,7.5,7.5,7.5,38400.0,6.6236,6.6236,6.6236,6.6236,38400.0
2012-10-25 14:40:00,7.5,7.51,7.5,7.51,52800.0,6.6236,6.6325,6.6236,6.6325,52800.0
2012-10-25 14:50:00,7.51,7.51,7.49,7.5,100800.0,6.6325,6.6325,6.6148,6.6236,100800.0
2012-10-25 15:00:00,7.5,7.51,7.5,7.5,207200.0,6.6236,6.6325,6.6236,6.6236,207200.0
2012-10-25 15:10:00,7.5,7.51,7.5,7.5,167200.0,6.6236,6.6325,6.6236,6.6236,167200.0
2012-10-25 15:20:00,7.51,7.51,7.5,7.51,204800.0,6.6325,6.6325,6.6236,6.6325,204800.0
2012-10-25 15:30:00,7.51,7.51,7.5,7.51,254400.0,6.6325,6.6325,6.6236,6.6325,254400.0
2012-10-25 15:40:00,7.51,7.51,7.5,7.5,354400.0,6.6325,6.6325,6.6236,6.6236,354400.0
2012-10-25 15:50:00,7.5,7.51,7.5,7.51,349600.0,6.6236,6.6325,6.6236,6.6325,349600.0
2012-10-26 09:30:00,7.52,7.54,7.48,7.53,387200.0,6.6413,6.659,6.606,6.6501,387200.0
2012-10-26 09:40:00,7.53,7.54,7.52,7.53,91200.0,6.6501,6.659,6.6413,6.6501,91200.0
2012-10-26 09:50:00,7.53,7.54,7.5,7.5,140800.0,6.6501,6.659,6.6236,6.6236,140800.0
2012-10-26 10:00:00,7.5,7.51,7.49,7.51,252000.0,6.6236,6.6325,6.6148,6.6325,252000.0
2012-10-26 10:10:00,7.51,7.52,7.5,7.5,172000.0,6.6325,6.6413,6.6236,6.6236,172000.0
2012-10-26 10:20:00,7.5,7.51,7.48,7.48,124000.0,6.6236,6.6325,6.606,6.606,124000.0
2012-10-26 10:30:00,7.48,7.49,7.47,7.49,68000.0,6.606,6.6148,6.5971,6.6148,68000.0
2012-10-26 10:40:00,7.49,7.5,7.48,7.49,141600.0,6.6148,6.6236,6.606,6.6148,141600.0
2012-10-26 10:50:00,7.49,7.5,7.48,7.5,396000.0,6.6148,6.6236,6.606,6.6236,396000.0
2012-10-26 11:00:00,7.5,7.5,7.48,7.48,298400.0,6.6236,6.6236,6.606,6.606,298400.0
2012-10-26 11:10:00,7.48,7.49,7.48,7.49,62400.0,6.606,6.6148,6.606,6.6148,62400.0
2012-10-26 11:20:00,7.49,7.49,7.47,7.48,110400.0,6.6148,6.6148,6.5971,6.606,110400.0
2012-10-26 11:30:00,7.48,7.49,7.48,7.49,96800.0,6.606,6.6148,6.606,6.6148,96800.0
2012-10-26 11:40:00,7.49,7.49,7.47,7.47,313600.0,6.6148,6.6148,6.5971,6.5971,313600.0
2012-10-26 11:50:00,7.47,7.48,7.47,7.48,110400.0,6.5971,6.606,6.5971,6.606,110400.0
2012-10-26 12:00:00,7.47,7.48,7.46,7.46,128800.0,6.5971,6.606,6.5883,6.5883,128800.0
2012-10-26 12:10:00,7.47,7.47,7.46,7.46,112000.0,6.5971,6.5971,6.5883,6.5883,112000.0
2012-10-26 12:20:00,7.46,7.48,7.46,7.48,76000.0,6.5883,6.606,6.5883,6.606,76000.0
2012-10-26 12:30:00,7.48,7.48,7.46,7.46,81600.0,6.606,6.606,6.5883,6.5883,81600.0
2012-10-26 12:40:00,7.46,7.47,7.46,7.46,84000.0,6.5883,6.5971,6.5883,6.5883,84000.0
2012-10-26 12:50:00,7.46,7.48,7.46,7.48,76800.0,6.5883,6.606,6.5883,6.606,76800.0
2012-10-26 13:00:00,7.49,7.49,7.48,7.49,75200.0,6.6148,6.6148,6.606,6.6148,75200.0
2012-10-26 13:10:00,7.49,7.5,7.49,7.49,87200.0,6.6148,6.6236,6.6148,6.6148,87200.0
2012-10-26 13:20:00,7.49,7.5,7.48,7.5,80800.0,6.6148,6.6236,6.606,6.6236,80800.0
2012-10-26 13:30:00,7.5,7.53,7.5,7.52,111200.0,6.6236,6.6501,6.6236,6.6413,111200.0
2012-10-26 13:40:00,7.51,7.52,7.51,7.52,55200.0,6.6325,6.6413,6.6325,6.6413,55200.0
2012-10-26 13:50:00,7.52,7.53,7.52,7.52,97600.0,6.6413,6.6501,6.6413,6.6413,97600.0
2012-10-26 14:00:00,7.52,7.52,7.52,7.52,88000.0,6.6413,6.6413,6.6413,6.6413,88000.0
2012-10-26 14:10:00,7.52,7.52,7.51,7.52,98400.0,6.6413,6.6413,6.6325,6.6413,98400.0
2012-10-26 14:20:00,7.52,7.52,7.51,7.52,106400.0,6.6413,6.6413,6.6325,6.6413,106400.0
2012-10-26 14:30:00,7.52,7.53,7.52,7.53,106400.0,6.6413,6.6501,6.6413,6.6501,106400.0
2012-10-26 14:40:00,7.53,7.53,7.52,7.53,86400.0,6.6501,6.6501,6.6413,6.6501,86400.0
2012-10-26 14:50:00,7.53,7.54,7.53,7.53,151200.0,6.6501,6.659,6.6501,6.6501,151200.0
2012-10-26 15:00:00,7.53,7.53,7.52,7.53,206400.0,6.6501,6.6501,6.6413,6.6501,206400.0
2012-10-26 15:10:00,7.53,7.54,7.53,7.53,173600.0,6.6501,6.659,6.6501,6.6501,173600.0
2012-10-26 15:20:00,7.53,7.55,7.53,7.54,188800.0,6.6501,6.6678,6.6501,6.659,188800.0
2012-10-26 15:30:00,7.55,7.55,7.52,7.52,172800.0,6.6678,6.6678,6.6413,6.6413,172800.0
2012-10-26 15:40:00,7.52,7.54,7.52,7.52,252000.0,6.6413,6.659,6.6413,6.6413,252000.0
2012-10-26 15:50:00,7.52,7.53,7.51,7.52,433600.0,6.6413,6.6501,6.6325,6.6413,433600.0
2012-10-31 09:30:00,7.51,7.54,7.47,7.53,96000.0,6.6325,6.659,6.5971,6.6501,96000.0
2012-10-31 09:40:00,7.53,7.57,7.52,7.57,75200.0,6.6501,6.6855,6.6413,6.6855,75200.0
2012-10-31 09:50:00,7.57,7.57,7.55,7.56,76800.0,6.6855,6.6855,6.6678,6.6766,76800.0
2012-10-31 10:00:00,7.56,7.58,7.55,7.57,96000.0,6.6766,6.6943,6.6678,6.6855,96000.0
2012-10-31 10:10:00,7.58,7.58,7.56,7.58,60800.0,6.6943,6.6943,6.6766,6.6943,60800.0
2012-10-31 10:20:00,7.57,7.6,7.57,7.59,192800.0,6.6855,6.712,6.6855,6.7031,192800.0
2012-10-31 10:30:00,7.59,7.6,7.57,7.58,92000.0,6.7031,6.712,6.6855,6.6943,92000.0
2012-10-31 10:40:00,7.58,7.58,7.56,7.57,80000.0,6.6943,6.6943,6.6766,6.6855,80000.0
2012-10-31 10:50:00,7.57,7.57,7.56,7.57,74400.0,6.6855,6.6855,6.6766,6.6855,74400.0
2012-10-31 11:00:00,7.56,7.57,7.54,7.55,112800.0,6.6766,6.6855,6.659,6.6678,112800.0
2012-10-31 11:10:00,7.54,7.57,7.54,7.57,61600.0,6.659,6.6855,6.659,6.6855,61600.0
2012-10-31 11:20:00,7.57,7.57,7.55,7.56,92800.0,6.6855,6.6855,6.6678,6.6766,92800.0
2012-10-31 11:30:00,7.57,7.58,7.56,7.56,55200.0,6.6855,6.6943,6.6766,6.6766,55200.0
2012-10-31 11:40:00,7.57,7.57,7.56,7.56,49600.0,6.6855,6.6855,6.6766,6.6766,49600.0
2012-10-31 11:50:00,7.56,7.57,7.55,7.56,44000.0,6.6766,6.6855,6.6678,6.6766,44000.0
2012-10-31 12:00:00,7.56,7.56,7.55,7.56,94400.0,6.6766,6.6766,6.6678,6.6766,94400.0
2012-10-31 12:10:00,7.56,7.56,7.54,7.54,55200.0,6.6766,6.6766,6.659,6.659,55200.0
2012-10-31 12:20:00,7.54,7.54,7.52,7.52,103200.0,6.659,6.659,6.6413,6.6413,103200.0
2012-10-31 12:30:00,7.52,7.52,7.51,7.52,75200.0,6.6413,6.6413,6.6325,6.6413,75200.0
2012-10-31 12:40:00,7.52,7.52,7.5,7.5,104000.0,6.6413,6.6413,6.6236,6.6236,104000.0
2012-10-31 12:50:00,7.49,7.5,7.49,7.5,68800.0,6.6148,6.6236,6.6148,6.6236,68800.0
2012-10-31 13:00:00,7.5,7.5,7.48,7.49,40800.0,6.6236,6.6236,6.606,6.6148,40800.0
2012-10-31 13:10:00,7.49,7.5,7.49,7.5,20000.0,6.6148,6.6236,6.6148,6.6236,20000.0
2012-10-31 13:20:00,7.5,7.51,7.49,7.5,59200.0,6.6236,6.6325,6.6148,6.6236,59200.0
2012-10-31 13:30:00,7.5,7.51,7.5,7.51,28000.0,6.6236,6.6325,6.6236,6.6325,28000.0
2012-10-31 13:40:00,7.51,7.51,7.5,7.5,62400.0,6.6325,6.6325,6.6236,6.6236,62400.0
2012-10-31 13:50:00,7.5,7.51,7.5,7.51,18400.0,6.6236,6.6325,6.6236,6.6325,18400.0
2012-10-31 14:00:00,7.51,7.52,7.51,7.52,49600.0,6.6325,6.6413,6.6325,6.6413,49600.0
2012-10-31 14:10:00,7.52,7.53,7.52,7.53,41600.0,6.6413,6.6501,6.6413,6.6501,41600.0
2012-10-31 14:20:00,7.53,7.54,7.52,7.53,40000.0,6.6501,6.659,6.6413,6.6501,40000.0
2012-10-31 14:30:00,7.54,7.54,7.53,7.54,34400.0,6.659,6.659,6.6501,6.659,34400.0
2012-10-31 14:40:00,7.54,7.55,7.54,7.54,86400.0,6.659,6.6678,6.659,6.659,86400.0
2012-10-31 14:50:00,7.54,7.55,7.53,7.53,87200.0,6.659,6.6678,6.6501,6.6501,87200.0
2012-10-31 15:00:00,7.53,7.53,7.52,7.53,69600.0,6.6501,6.6501,6.6413,6.6501,69600.0
2012-10-31 15:10:00,7.53,7.54,7.53,7.54,92000.0,6.6501,6.659,6.6501,6.659,92000.0
2012-10-31 15:20:00,7.53,7.55,7.53,7.55,104000.0,6.6501,6.6678,6.6501,6.6678,104000.0
2012-10-31 15:30:00,7.55,7.55,7.53,7.54,133600.0,6.6678,6.6678,6.6501,6.659,133600.0
2012-10-31 15:40:00,7.54,7.55,7.53,7.54,161600.0,6.659,6.6678,6.6501,6.659,161600.0
2012-10-31 15:50:00,7.54,7.54,7.51,7.52,566400.0,6.659,6.659,6.6325,6.6413,566400.0
2012-11-01 09:30:00,7.51,7.56,7.51,7.56,109600.0,6.6325,6.6766,6.6325,6.6766,109600.0
2012-11-01 09:40:00,7.58,7.58,7.56,7.58,100000.0,6.6943,6.6943,6.6766,6.6943,100000.0
2012-11-01 09:50:00,7.58,7.59,7.55,7.55,282400.0,6.6943,6.7031,6.6678,6.6678,282400.0
2012-11-01 10:00:00,7.56,7.59,7.56,7.57,483200.0,6.6766,6.7031,6.6766,6.6855,483200.0
2012-11-01 10:10:00,7.58,7.6,7.57,7.6,287200.0,6.6943,6.712,6.6855,6.712,287200.0
2012-11-01 10:20:00,7.6,7.62,7.6,7.62,100000.0,6.712,6.7296,6.712,6.7296,100000.0
2012-11-01 10:30:00,7.62,7.66,7.62,7.65,62400.0,6.7296,6.7649,6.7296,6.7561,62400.0
2012-11-01 10:40:00,7.65,7.66,7.63,7.63,58400.0,6.7561,6.7649,6.7385,6.7385,58400.0
2012-11-01 10:50:00,7.63,7.63,7.63,7.63,20800.0,6.7385,6.7385,6.7385,6.7385,20800.0
2012-11-01 11:00:00,7.63,7.64,7.63,7.64,57600.0,6.7385,6.7473,6.7385,6.7473,57600.0
2012-11-01 11:10:00,7.64,7.64,7.62,7.62,58400.0,6.7473,6.7473,6.7296,6.7296,58400.0
2012-11-01 11:20:00,7.62,7.63,7.62,7.63,52000.0,6.7296,6.7385,6.7296,6.7385,52000.0
2012-11-01 11:30:00,7.63,7.63,7.62,7.63,32000.0,6.7385,6.7385,6.7296,6.7385,32000.0
2012-11-01 11:40:00,7.63,7.64,7.63,7.64,41600.0,6.7385,6.7473,6.7385,6.7473,41600.0
2012-11-01 11:50:00,7.65,7.65,7.63,7.64,56000.0,6.7561,6.7561,6.7385,6.7473,56000.0
2012-11-01 12:00:00,7.64,7.65,7.64,7.64,55200.0,6.7473,6.7561,6.7473,6.7473,55200.0
2012-11-01 12:10:00,7.64,7.64,7.62,7.63,153600.0,6.7473,6.7473,6.7296,6.7385,153600.0
2012-11-01 12:20:00,7.63,7.63,7.63,7.63,26400.0,6.7385,6.7385,6.7385,6.7385,26400.0
2012-11-01 12:30:00,7.63,7.63,7.62,7.62,61600.0,6.7385,6.7385,6.7296,6.7296,61600.0
2012-11-01 12:40:00,7.62,7.63,7.62,7.63,48000.0,6.7296,6.7385,6.7296,6.7385,48000.0
2012-11-01 12:50:00,7.63,7.64,7.63,7.63,33600.0,6.7385,6.7473,6.7385,6.7385,33600.0
2012-11-01 13:00:00,7.63,7.63,7.62,7.62,60800.0,6.7385,6.7385,6.7296,6.7296,60800.0
2012-11-01 13:10:00,7.62,7.63,7.62,7.63,48000.0,6.7296,6.7385,6.7296,6.7385,48000.0
2012-11-01 13:20:00,7.63,7.63,7.62,7.62,25600.0,6.7385,6.7385,6.7296,6.7296,25600.0
2012-11-01 13:30:00,7.62,7.62,7.61,7.62,83200.0,6.7296,6.7296,6.7208,6.7296,83200.0
2012-11-01 13:40:00,7.62,7.62,7.61,7.61,43200.0,6.7296,6.7296,6.7208,6.7208,43200.0
2012-11-01 13:50:00,7.62,7.62,7.62,7.62,48000.0,6.7296,6.7296,6.7296,6.7296,48000.0
2012-11-01 14:00:00,7.62,7.62,7.62,7.62,64000.0,6.7296,6.7296,6.7296,6.7296,64000.0
2012-11-01 14:10:00,7.62,7.63,7.62,7.62,62400.0,6.7296,6.7385,6.7296,6.7296,62400.0
2012-11-01 14:20:00,7.62,7.63,7.62,7.63,72800.0,6.7296,6.7385,6.7296,6.7385,72800.0
2012-11-01 14:30:00,7.62,7.63,7.62,7.63,79200.0,6.7296,6.7385,6.7296,6.7385,79200.0
2012-11-01 14:40:00,7.63,7.63,7.62,7.63,63200.0,6.7385,6.7385,6.7296,6.7385,63200.0
2012-11-01 14:50:00,7.62,7.63,7.62,7.63,50400.0,6.7296,6.7385,6.7296,6.7385,50400.0
2012-11-01 15:00:00,7.63,7.63,7.62,7.63,96800.0,6.7385,6.7385,6.7296,6.7385,96800.0
2012-11-01 15:10:00,7.63,7.63,7.63,7.63,92000.0,6.7385,6.7385,6.7385,6.7385,92000.0
2012-11-01 15:20:00,7.63,7.63,7.62,7.62,107200.0,6.7385,6.7385,6.7296,6.7296,107200.0
2012-11-01 15:30:00,7.62,7.63,7.62,7.62,277600.0,6.7296,6.7385,6.7296,6.7296,277600.0
2012-11-01 15:40:00,7.62,7.63,7.62,7.63,310400.0,6.7296,6.7385,6.7296,6.7385,310400.0
2012-11-01 15:50:00,7.63,7.64,7.62,7.63,420800.0,6.7385,6.7473,6.7296,6.7385,420800.0
2012-11-02 09:30:00,7.66,7.69,7.52,7.66,345600.0,6.7649,6.7914,6.6413,6.7649,345600.0
2012-11-02 09:40:00,7.65,7.66,7.64,7.65,113600.0,6.7561,6.7649,6.7473,6.7561,113600.0
2012-11-02 09:50:00,7.64,7.65,7.63,7.65,87200.0,6.7473,6.7561,6.7385,6.7561,87200.0
2012-11-02 10:00:00,7.65,7.65,7.63,7.63,62400.0,6.7561,6.7561,6.7385,6.7385,62400.0
2012-11-02 10:10:00,7.63,7.64,7.61,7.62,122400.0,6.7385,6.7473,6.7208,6.7296,122400.0
2012-11-02 10:20:00,7.62,7.62,7.61,7.61,92000.0,6.7296,6.7296,6.7208,6.7208,92000.0
2012-11-02 10:30:00,7.61,7.63,7.61,7.63,45600.0,6.7208,6.7385,6.7208,6.7385,45600.0
2012-11-02 10:40:00,7.63,7.64,7.62,7.64,92800.0,6.7385,6.7473,6.7296,6.7473,92800.0
2012-11-02 10:50:00,7.64,7.64,7.62,7.63,40800.0,6.7473,6.7473,6.7296,6.7385,40800.0
2012-11-02 11:00:00,7.63,7.64,7.62,7.64,82400.0,6.7385,6.7473,6.7296,6.7473,82400.0
2012-11-02 11:10:00,7.63,7.64,7.62,7.63,80000.0,6.7385,6.7473,6.7296,6.7385,80000.0
2012-11-02 11:20:00,7.63,7.65,7.63,7.64,62400.0,6.7385,6.7561,6.7385,6.7473,62400.0
2012-11-02 11:30:00,7.64,7.64,7.63,7.64,32000.0,6.7473,6.7473,6.7385,6.7473,32000.0
2012-11-02 11:40:00,7.64,7.64,7.62,7.62,40000.0,6.7473,6.7473,6.7296,6.7296,40000.0
2012-11-02 11:50:00,7.62,7.63,7.62,7.62,24000.0,6.7296,6.7385,6.7296,6.7296,24000.0
2012-11-02 12:00:00,7.62,7.63,7.62,7.63,35200.0,6.7296,6.7385,6.7296,6.7385,35200.0
2012-11-02 12:10:00,7.63,7.64,7.63,7.64,52000.0,6.7385,6.7473,6.7385,6.7473,52000.0
2012-11-02 12:20:00,7.65,7.65,7.64,7.64,15200.0,6.7561,6.7561,6.7473,6.7473,15200.0
2012-11-02 12:30:00,7.65,7.65,7.64,7.65,16800.0,6.7561,6.7561,6.7473,6.7561,16800.0
2012-11-02 12:40:00,7.65,7.66,7.65,7.66,38400.0,6.7561,6.7649,6.7561,6.7649,38400.0
2012-11-02 12:50:00,7.65,7.66,7.64,7.65,16000.0,6.7561,6.7649,6.7473,6.7561,16000.0
2012-11-02 13:00:00,7.64,7.65,7.64,7.64,33600.0,6.7473,6.7561,6.7473,6.7473,33600.0
2012-11-02 13:10:00,7.64,7.64,7.63,7.64,13600.0,6.7473,6.7473,6.7385,6.7473,13600.0
2012-11-02 13:20:00,7.64,7.64,7.63,7.63,27200.0,6.7473,6.7473,6.7385,6.7385,27200.0
2012-11-02 13:30:00,7.63,7.64,7.63,7.63,28800.0,6.7385,6.7473,6.7385,6.7385,28800.0
2012-11-02 13:40:00,7.63,7.63,7.63,7.63,23200.0,6.7385,6.7385,6.7385,6.7385,23200.0
2012-11-02 13:50:00,7.63,7.63,7.61,7.61,75200.0,6.7385,6.7385,6.7208,6.7208,75200.0
2012-11-02 14:00:00,7.61,7.62,7.61,7.62,65600.0,6.7208,6.7296,6.7208,6.7296,65600.0
2012-11-02 14:10:00,7.62,7.63,7.62,7.63,66400.0,6.7296,6.7385,6.7296,6.7385,66400.0
2012-11-02 14:20:00,7.63,7.64,7.63,7.63,61600.0,6.7385,6.7473,6.7385,6.7385,61600.0
2012-11-02 14:30:00,7.63,7.63,7.61,7.61,58400.0,6.7385,6.7385,6.7208,6.7208,58400.0
2012-11-02 14:40:00,7.62,7.62,7.61,7.62,114400.0,6.7296,6.7296,6.7208,6.7296,114400.0
2012-11-02 14:50:00,7.63,7.63,7.62,7.63,47200.0,6.7385,6.7385,6.7296,6.7385,47200.0
2012-11-02 15:00:00,7.63,7.63,7.62,7.62,59200.0,6.7385,6.7385,6.7296,6.7296,59200.0
2012-11-02 15:10:00,7.62,7.63,7.62,7.62,84800.0,6.7296,6.7385,6.7296,6.7296,84800.0
2012-11-02 15:20:00,7.62,7.63,7.62,7.62,84000.0,6.7296,6.7385,6.7296,6.7296,84000.0
2012-11-02 15:30:00,7.62,7.62,7.61,7.61,180000.0,6.7296,6.7296,6.7208,6.7208,180000.0
2012-11-02 15:40:00,7.61,7.62,7.6,7.61,213600.0,6.7208,6.7296,6.712,6.7208,213600.0
2012-11-02 15:50:00,7.61,7.62,7.6,7.61,284000.0,6.7208,6.7296,6.712,6.7208,284000.0
2012-11-05 09:30:00,7.57,7.6,7.54,7.58,234400.0,6.6855,6.712,6.659,6.6943,234400.0
2012-11-05 09:40:00,7.57,7.6,7.57,7.59,102400.0,6.6855,6.712,6.6855,6.7031,102400.0
2012-11-05 09:50:00,7.59,7.63,7.59,7.63,87200.0,6.7031,6.7385,6.7031,6.7385,87200.0
2012-11-05 10:00:00,7.63,7.63,7.61,7.61,96800.0,6.7385,6.7385,6.7208,6.7208,96800.0
2012-11-05 10:10:00,7.61,7.63,7.61,7.63,66400.0,6.7208,6.7385,6.7208,6.7385,66400.0
2012-11-05 10:20:00,7.63,7.63,7.62,7.62,68000.0,6.7385,6.7385,6.7296,6.7296,68000.0
2012-11-05 10:30:00,7.61,7.63,7.61,7.63,76000.0,6.7208,6.7385,6.7208,6.7385,76000.0
2012-11-05 10:40:00,7.63,7.63,7.63,7.63,24800.0,6.7385,6.7385,6.7385,6.7385,24800.0
2012-11-05 10:50:00,7.63,7.64,7.62,7.64,181600.0,6.7385,6.7473,6.7296,6.7473,181600.0
2012-11-05 11:00:00,7.64,7.66,7.64,7.65,120000.0,6.7473,6.7649,6.7473,6.7561,120000.0
2012-11-05 11:10:00,7.65,7.66,7.65,7.65,48000.0,6.7561,6.7649,6.7561,6.7561,48000.0
2012-11-05 11:20:00,7.65,7.66,7.64,7.65,76800.0,6.7561,6.7649,6.7473,6.7561,76800.0
2012-11-05 11:30:00,7.64,7.65,7.64,7.64,44800.0,6.7473,6.7561,6.7473,6.7473,44800.0
2012-11-05 11:40:00,7.64,7.64,7.63,7.63,25600.0,6.7473,6.7473,6.7385,6.7385,25600.0
2012-11-05 11:50:00,7.63,7.64,7.63,7.64,23200.0,6.7385,6.7473,6.7385,6.7473,23200.0
2012-11-05 12:00:00,7.64,7.64,7.63,7.64,47200.0,6.7473,6.7473,6.7385,6.7473,47200.0
2012-11-05 12:10:00,7.64,7.64,7.64,7.64,33600.0,6.7473,6.7473,6.7473,6.7473,33600.0
2012-11-05 12:20:00,7.64,7.64,7.64,7.64,20800.0,6.7473,6.7473,6.7473,6.7473,20800.0
2012-11-05 12:30:00,7.64,7.64,7.63,7.63,34400.0,6.7473,6.7473,6.7385,6.7385,34400.0
2012-11-05 12:40:00,7.64,7.64,7.63,7.63,17600.0,6.7473,6.7473,6.7385,6.7385,17600.0
2012-11-05 12:50:00,7.63,7.63,7.63,7.63,28000.0,6.7385,6.7385,6.7385,6.7385,28000.0
2012-11-05 13:00:00,7.63,7.64,7.63,7.64,20000.0,6.7385,6.7473,6.7385,6.7473,20000.0
2012-11-05 13:10:00,7.64,7.65,7.64,7.64,32800.0,6.7473,6.7561,6.7473,6.7473,32800.0
2012-11-05 13:20:00,7.64,7.66,7.64,7.65,77600.0,6.7473,6.7649,6.7473,6.7561,77600.0
2012-11-05 13:30:00,7.66,7.67,7.66,7.67,65600.0,6.7649,6.7738,6.7649,6.7738,65600.0
2012-11-05 13:40:00,7.67,7.68,7.67,7.68,72000.0,6.7738,6.7826,6.7738,6.7826,72000.0
2012-11-05 13:50:00,7.68,7.69,7.67,7.69,128800.0,6.7826,6.7914,6.7738,6.7914,128800.0
2012-11-05 14:00:00,7.69,7.7,7.68,7.69,142400.0,6.7914,6.8003,6.7826,6.7914,142400.0
2012-11-05 14:10:00,7.69,7.7,7.69,7.7,115200.0,6.7914,6.8003,6.7914,6.8003,115200.0
2012-11-05 14:20:00,7.7,7.71,7.7,7.7,60000.0,6.8003,6.8091,6.8003,6.8003,60000.0
2012-11-05 14:30:00,7.71,7.71,7.71,7.71,67200.0,6.8091,6.8091,6.8091,6.8091,67200.0
2012-11-05 14:40:00,7.71,7.72,7.71,7.72,94400.0,6.8091,6.8179,6.8091,6.8179,94400.0
2012-11-05 14:50:00,7.72,7.73,7.72,7.73,92800.0,6.8179,6.8268,6.8179,6.8268,92800.0
2012-11-05 15:00:00,7.73,7.73,7.73,7.73,145600.0,6.8268,6.8268,6.8268,6.8268,145600.0
2012-11-05 15:10:00,7.73,7.73,7.72,7.72,140800.0,6.8268,6.8268,6.8179,6.8179,140800.0
2012-11-05 15:20:00,7.72,7.72,7.72,7.72,143200.0,6.8179,6.8179,6.8179,6.8179,143200.0
2012-11-05 15:30:00,7.72,7.72,7.71,7.72,162400.0,6.8179,6.8179,6.8091,6.8179,162400.0
2012-11-05 15:40:00,7.72,7.72,7.71,7.72,264800.0,6.8179,6.8179,6.8091,6.8179,264800.0
2012-11-05 15:50:00,7.72,7.73,7.72,7.72,411200.0,6.8179,6.8268,6.8179,6.8179,411200.0
2012-11-06 09:30:00,7.7,7.75,7.68,7.74,120000.0,6.8003,6.8444,6.7826,6.8356,120000.0
2012-11-06 09:40:00,7.74,7.75,7.73,7.75,15200.0,6.8356,6.8444,6.8268,6.8444,15200.0
2012-11-06 09:50:00,7.74,7.75,7.74,7.75,44000.0,6.8356,6.8444,6.8356,6.8444,44000.0
2012-11-06 10:00:00,7.75,7.75,7.74,7.75,104800.0,6.8444,6.8444,6.8356,6.8444,104800.0
2012-11-06 10:10:00,7.75,7.76,7.75,7.75,204000.0,6.8444,6.8533,6.8444,6.8444,204000.0
2012-11-06 10:20:00,7.75,7.76,7.74,7.75,125600.0,6.8444,6.8533,6.8356,6.8444,125600.0
2012-11-06 10:30:00,7.75,7.76,7.74,7.76,72000.0,6.8444,6.8533,6.8356,6.8533,72000.0
2012-11-06 10:40:00,7.76,7.78,7.75,7.77,195200.0,6.8533,6.8709,6.8444,6.8621,195200.0
2012-11-06 10:50:00,7.77,7.78,7.77,7.78,175200.0,6.8621,6.8709,6.8621,6.8709,175200.0
2012-11-06 11:00:00,7.78,7.8,7.77,7.79,207200.0,6.8709,6.8886,6.8621,6.8798,207200.0
2012-11-06 11:10:00,7.79,7.8,7.79,7.8,114400.0,6.8798,6.8886,6.8798,6.8886,114400.0
2012-11-06 11:20:00,7.8,7.81,7.8,7.8,96000.0,6.8886,6.8974,6.8886,6.8886,96000.0
2012-11-06 11:30:00,7.8,7.82,7.8,7.81,183200.0,6.8886,6.9063,6.8886,6.8974,183200.0
2012-11-06 11:40:00,7.82,7.83,7.81,7.83,40800.0,6.9063,6.9151,6.8974,6.9151,40800.0
2012-11-06 11:50:00,7.83,7.84,7.83,7.83,83200.0,6.9151,6.9239,6.9151,6.9151,83200.0
2012-11-06 12:00:00,7.83,7.84,7.82,7.83,178400.0,6.9151,6.9239,6.9063,6.9151,178400.0
2012-11-06 12:10:00,7.82,7.82,7.81,7.81,84800.0,6.9063,6.9063,6.8974,6.8974,84800.0
2012-11-06 12:20:00,7.81,7.81,7.81,7.81,52800.0,6.8974,6.8974,6.8974,6.8974,52800.0
2012-11-06 12:30:00,7.81,7.81,7.8,7.8,64800.0,6.8974,6.8974,6.8886,6.8886,64800.0
2012-11-06 12:40:00,7.8,7.81,7.79,7.8,77600.0,6.8886,6.8974,6.8798,6.8886,77600.0
2012-11-06 12:50:00,7.8,7.8,7.78,7.78,134400.0,6.8886,6.8886,6.8709,6.8709,134400.0
2012-11-06 13:00:00,7.79,7.79,7.78,7.78,99200.0,6.8798,6.8798,6.8709,6.8709,99200.0
2012-11-06 13:10:00,7.78,7.78,7.77,7.78,151200.0,6.8709,6.8709,6.8621,6.8709,151200.0
2012-11-06 13:20:00,7.78,7.78,7.78,7.78,127200.0,6.8709,6.8709,6.8709,6.8709,127200.0
2012-11-06 13:30:00,7.78,7.8,7.78,7.8,43200.0,6.8709,6.8886,6.8709,6.8886,43200.0
2012-11-06 13:40:00,7.8,7.8,7.79,7.79,48800.0,6.8886,6.8886,6.8798,6.8798,48800.0
2012-11-06 13:50:00,7.79,7.79,7.77,7.77,194400.0,6.8798,6.8798,6.8621,6.8621,194400.0
2012-11-06 14:00:00,7.78,7.78,7.77,7.78,73600.0,6.8709,6.8709,6.8621,6.8709,73600.0
2012-11-06 14:10:00,7.78,7.79,7.78,7.78,64800.0,6.8709,6.8798,6.8709,6.8709,64800.0
2012-11-06 14:20:00,7.78,7.78,7.78,7.78,108800.0,6.8709,6.8709,6.8709,6.8709,108800.0
2012-11-06 14:30:00,7.78,7.78,7.78,7.78,44800.0,6.8709,6.8709,6.8709,6.8709,44800.0
2012-11-06 14:40:00,7.78,7.78,7.77,7.77,34400.0,6.8709,6.8709,6.8621,6.8621,34400.0
2012-11-06 14:50:00,7.78,7.79,7.77,7.79,146400.0,6.8709,6.8798,6.8621,6.8798,146400.0
2012-11-06 15:00:00,7.78,7.79,7.78,7.78,136000.0,6.8709,6.8798,6.8709,6.8709,136000.0
2012-11-06 15:10:00,7.78,7.79,7.78,7.78,179200.0,6.8709,6.8798,6.8709,6.8709,179200.0
2012-11-06 15:20:00,7.78,7.79,7.77,7.78,224800.0,6.8709,6.8798,6.8621,6.8709,224800.0
2012-11-06 15:30:00,7.78,7.78,7.76,7.77,351200.0,6.8709,6.8709,6.8533,6.8621,351200.0
2012-11-06 15:40:00,7.77,7.77,7.76,7.76,435200.0,6.8621,6.8621,6.8533,6.8533,435200.0
2012-11-06 15:50:00,7.76,7.77,7.74,7.77,730400.0,6.8533,6.8621,6.8356,6.8621,730400.0
2012-11-07 09:30:00,7.62,7.81,7.62,7.69,208800.0,6.7296,6.8974,6.7296,6.7914,208800.0
2012-11-07 09:40:00,7.69,7.71,7.67,7.69,236000.0,6.7914,6.8091,6.7738,6.7914,236000.0
2012-11-07 09:50:00,7.69,7.7,7.68,7.69,250400.0,6.7914,6.8003,6.7826,6.7914,250400.0
2012-11-07 10:00:00,7.69,7.69,7.67,7.69,289600.0,6.7914,6.7914,6.7738,6.7914,289600.0
2012-11-07 10:10:00,7.68,7.69,7.67,7.68,214400.0,6.7826,6.7914,6.7738,6.7826,214400.0
2012-11-07 10:20:00,7.67,7.68,7.66,7.68,138400.0,6.7738,6.7826,6.7649,6.7826,138400.0
2012-11-07 10:30:00,7.68,7.69,7.68,7.69,170400.0,6.7826,6.7914,6.7826,6.7914,170400.0
2012-11-07 10:40:00,7.68,7.7,7.68,7.68,320000.0,6.7826,6.8003,6.7826,6.7826,320000.0
2012-11-07 10:50:00,7.68,7.68,7.65,7.65,117600.0,6.7826,6.7826,6.7561,6.7561,117600.0
2012-11-07 11:00:00,7.65,7.67,7.65,7.66,120800.0,6.7561,6.7738,6.7561,6.7649,120800.0
2012-11-07 11:10:00,7.65,7.66,7.65,7.66,104800.0,6.7561,6.7649,6.7561,6.7649,104800.0
2012-11-07 11:20:00,7.66,7.67,7.66,7.66,429600.0,6.7649,6.7738,6.7649,6.7649,429600.0
2012-11-07 11:30:00,7.65,7.67,7.65,7.66,204800.0,6.7561,6.7738,6.7561,6.7649,204800.0
2012-11-07 11:40:00,7.66,7.67,7.66,7.67,65600.0,6.7649,6.7738,6.7649,6.7738,65600.0
2012-11-07 11:50:00,7.67,7.68,7.66,7.68,115200.0,6.7738,6.7826,6.7649,6.7826,115200.0
2012-11-07 12:00:00,7.68,7.69,7.67,7.68,50400.0,6.7826,6.7914,6.7738,6.7826,50400.0
2012-11-07 12:10:00,7.69,7.69,7.68,7.68,114400.0,6.7914,6.7914,6.7826,6.7826,114400.0
2012-11-07 12:20:00,7.68,7.68,7.68,7.68,73600.0,6.7826,6.7826,6.7826,6.7826,73600.0
2012-11-07 12:30:00,7.68,7.68,7.67,7.67,143200.0,6.7826,6.7826,6.7738,6.7738,143200.0
2012-11-07 12:40:00,7.67,7.67,7.65,7.65,164800.0,6.7738,6.7738,6.7561,6.7561,164800.0
2012-11-07 12:50:00,7.65,7.65,7.64,7.64,35200.0,6.7561,6.7561,6.7473,6.7473,35200.0
2012-11-07 13:00:00,7.64,7.66,7.63,7.66,300000.0,6.7473,6.7649,6.7385,6.7649,300000.0
2012-11-07 13:10:00,7.65,7.66,7.65,7.65,58400.0,6.7561,6.7649,6.7561,6.7561,58400.0
2012-11-07 13:20:00,7.65,7.65,7.64,7.65,41600.0,6.7561,6.7561,6.7473,6.7561,41600.0
2012-11-07 13:30:00,7.65,7.66,7.65,7.66,159200.0,6.7561,6.7649,6.7561,6.7649,159200.0
2012-11-07 13:40:00,7.66,7.66,7.64,7.65,60000.0,6.7649,6.7649,6.7473,6.7561,60000.0
2012-11-07 13:50:00,7.65,7.66,7.65,7.65,48800.0,6.7561,6.7649,6.7561,6.7561,48800.0
2012-11-07 14:00:00,7.65,7.66,7.65,7.66,106400.0,6.7561,6.7649,6.7561,6.7649,106400.0
2012-11-07 14:10:00,7.66,7.66,7.65,7.66,70400.0,6.7649,6.7649,6.7561,6.7649,70400.0
2012-11-07 14:20:00,7.66,7.67,7.65,7.67,115200.0,6.7649,6.7738,6.7561,6.7738,115200.0
2012-11-07 14:30:00,7.67,7.67,7.65,7.66,118400.0,6.7738,6.7738,6.7561,6.7649,118400.0
2012-11-07 14:40:00,7.66,7.66,7.64,7.65,86400.0,6.7649,6.7649,6.7473,6.7561,86400.0
2012-11-07 14:50:00,7.65,7.66,7.64,7.65,168800.0,6.7561,6.7649,6.7473,6.7561,168800.0
2012-11-07 15:00:00,7.66,7.66,7.65,7.65,192000.0,6.7649,6.7649,6.7561,6.7561,192000.0
2012-11-07 15:10:00,7.65,7.66,7.64,7.64,220000.0,6.7561,6.7649,6.7473,6.7473,220000.0
2012-11-07 15:20:00,7.64,7.67,7.64,7.67,246400.0,6.7473,6.7738,6.7473,6.7738,246400.0
2012-11-07 15:30:00,7.67,7.67,7.65,7.65,174400.0,6.7738,6.7738,6.7561,6.7561,174400.0
2012-11-07 15:40:00,7.65,7.66,7.63,7.64,292800.0,6.7561,6.7649,6.7385,6.7473,292800.0
2012-11-07 15:50:00,7.64,7.65,7.61,7.61,668000.0,6.7473,6.7561,6.7208,6.7208,668000.0
2012-11-08 09:30:00,7.62,7.62,7.59,7.6,248800.0,6.7296,6.7296,6.7031,6.712,248800.0
2012-11-08 09:40:00,7.61,7.63,7.6,7.63,264800.0,6.7208,6.7385,6.712,6.7385,264800.0
2012-11-08 09:50:00,7.63,7.63,7.6,7.6,639200.0,6.7385,6.7385,6.712,6.712,639200.0
2012-11-08 10:00:00,7.6,7.61,7.59,7.59,307200.0,6.712,6.7208,6.7031,6.7031,307200.0
2012-11-08 10:10:00,7.59,7.61,7.59,7.6,160000.0,6.7031,6.7208,6.7031,6.712,160000.0
2012-11-08 10:20:00,7.6,7.6,7.57,7.57,152000.0,6.712,6.712,6.6855,6.6855,152000.0
2012-11-08 10:30:00,7.57,7.58,7.56,7.58,240800.0,6.6855,6.6943,6.6766,6.6943,240800.0
2012-11-08 10:40:00,7.58,7.58,7.55,7.56,411200.0,6.6943,6.6943,6.6678,6.6766,411200.0
2012-11-08 10:50:00,7.56,7.57,7.55,7.57,128800.0,6.6766,6.6855,6.6678,6.6855,128800.0
2012-11-08 11:00:00,7.56,7.57,7.54,7.57,168000.0,6.6766,6.6855,6.659,6.6855,168000.0
2012-11-08 11:10:00,7.57,7.57,7.55,7.55,132000.0,6.6855,6.6855,6.6678,6.6678,132000.0
2012-11-08 11:20:00,7.55,7.57,7.55,7.57,155200.0,6.6678,6.6855,6.6678,6.6855,155200.0
2012-11-08 11:30:00,7.57,7.57,7.55,7.56,80800.0,6.6855,6.6855,6.6678,6.6766,80800.0
2012-11-08 11:40:00,7.56,7.57,7.56,7.56,89600.0,6.6766,6.6855,6.6766,6.6766,89600.0
2012-11-08 11:50:00,7.56,7.57,7.56,7.56,92000.0,6.6766,6.6855,6.6766,6.6766,92000.0
2012-11-08 12:00:00,7.56,7.56,7.55,7.55,62400.0,6.6766,6.6766,6.6678,6.6678,62400.0
2012-11-08 12:10:00,7.56,7.56,7.54,7.55,104000.0,6.6766,6.6766,6.659,6.6678,104000.0
2012-11-08 12:20:00,7.55,7.56,7.55,7.55,66400.0,6.6678,6.6766,6.6678,6.6678,66400.0
2012-11-08 12:30:00,7.56,7.56,7.55,7.56,113600.0,6.6766,6.6766,6.6678,6.6766,113600.0
2012-11-08 12:40:00,7.55,7.56,7.55,7.56,107200.0,6.6678,6.6766,6.6678,6.6766,107200.0
2012-11-08 12:50:00,7.56,7.56,7.55,7.56,93600.0,6.6766,6.6766,6.6678,6.6766,93600.0
2012-11-08 13:00:00,7.56,7.56,7.55,7.56,131200.0,6.6766,6.6766,6.6678,6.6766,131200.0
2012-11-08 13:10:00,7.55,7.56,7.54,7.54,100000.0,6.6678,6.6766,6.659,6.659,100000.0
2012-11-08 13:20:00,7.54,7.55,7.52,7.53,302400.0,6.659,6.6678,6.6413,6.6501,302400.0
2012-11-08 13:30:00,7.52,7.53,7.51,7.52,160800.0,6.6413,6.6501,6.6325,6.6413,160800.0
2012-11-08 13:40:00,7.52,7.53,7.5,7.52,222400.0,6.6413,6.6501,6.6236,6.6413,222400.0
2012-11-08 13:50:00,7.52,7.52,7.5,7.51,336000.0,6.6413,6.6413,6.6236,6.6325,336000.0
2012-11-08 14:00:00,7.51,7.51,7.5,7.51,198400.0,6.6325,6.6325,6.6236,6.6325,198400.0
2012-11-08 14:10:00,7.52,7.52,7.5,7.5,181600.0,6.6413,6.6413,6.6236,6.6236,181600.0
2012-11-08 14:20:00,7.5,7.5,7.49,7.5,332000.0,6.6236,6.6236,6.6148,6.6236,332000.0
2012-11-08 14:30:00,7.5,7.51,7.49,7.51,587200.0,6.6236,6.6325,6.6148,6.6325,587200.0
2012-11-08 14:40:00,7.51,7.53,7.51,7.53,116800.0,6.6325,6.6501,6.6325,6.6501,116800.0
2012-11-08 14:50:00,7.54,7.55,7.53,7.54,176000.0,6.659,6.6678,6.6501,6.659,176000.0
2012-11-08 15:00:00,7.54,7.55,7.53,7.55,236000.0,6.659,6.6678,6.6501,6.6678,236000.0
2012-11-08 15:10:00,7.54,7.56,7.54,7.56,304000.0,6.659,6.6766,6.659,6.6766,304000.0
2012-11-08 15:20:00,7.56,7.57,7.56,7.57,324800.0,6.6766,6.6855,6.6766,6.6855,324800.0
2012-11-08 15:30:00,7.57,7.57,7.56,7.57,299200.0,6.6855,6.6855,6.6766,6.6855,299200.0
2012-11-08 15:40:00,7.57,7.58,7.55,7.56,485600.0,6.6855,6.6943,6.6678,6.6766,485600.0
2012-11-08 15:50:00,7.56,7.59,7.54,7.55,497600.0,6.6766,6.7031,6.659,6.6678,497600.0
2012-11-09 09:30:00,7.54,7.56,7.5,7.55,114400.0,6.659,6.6766,6.6236,6.6678,114400.0
2012-11-09 09:40:00,7.56,7.59,7.56,7.58,68000.0,6.6766,6.7031,6.6766,6.6943,68000.0
2012-11-09 09:50:00,7.58,7.62,7.57,7.6,172000.0,6.6943,6.7296,6.6855,6.712,172000.0
2012-11-09 10:00:00,7.6,7.64,7.6,7.64,92800.0,6.712,6.7473,6.712,6.7473,92800.0
2012-11-09 10:10:00,7.63,7.64,7.62,7.62,188800.0,6.7385,6.7473,6.7296,6.7296,188800.0
2012-11-09 10:20:00,7.63,7.64,7.63,7.63,269600.0,6.7385,6.7473,6.7385,6.7385,269600.0
2012-11-09 10:30:00,7.63,7.63,7.62,7.63,168800.0,6.7385,6.7385,6.7296,6.7385,168800.0
2012-11-09 10:40:00,7.63,7.65,7.63,7.65,109600.0,6.7385,6.7561,6.7385,6.7561,109600.0
2012-11-09 10:50:00,7.64,7.66,7.64,7.65,72000.0,6.7473,6.7649,6.7473,6.7561,72000.0
2012-11-09 11:00:00,7.65,7.67,7.65,7.66,100800.0,6.7561,6.7738,6.7561,6.7649,100800.0
2012-11-09 11:10:00,7.66,7.67,7.65,7.67,46400.0,6.7649,6.7738,6.7561,6.7738,46400.0
2012-11-09 11:20:00,7.66,7.66,7.64,7.65,145600.0,6.7649,6.7649,6.7473,6.7561,145600.0
2012-11-09 11:30:00,7.65,7.66,7.65,7.65,43200.0,6.7561,6.7649,6.7561,6.7561,43200.0
2012-11-09 11:40:00,7.66,7.66,7.64,7.65,328800.0,6.7649,6.7649,6.7473,6.7561,328800.0
2012-11-09 11:50:00,7.65,7.65,7.63,7.63,94400.0,6.7561,6.7561,6.7385,6.7385,94400.0
2012-11-09 12:00:00,7.64,7.66,7.64,7.65,83200.0,6.7473,6.7649,6.7473,6.7561,83200.0
2012-11-09 12:10:00,7.66,7.67,7.65,7.66,110400.0,6.7649,6.7738,6.7561,6.7649,110400.0
2012-11-09 12:20:00,7.65,7.67,7.65,7.67,60000.0,6.7561,6.7738,6.7561,6.7738,60000.0
2012-11-09 12:30:00,7.67,7.68,7.66,7.68,62400.0,6.7738,6.7826,6.7649,6.7826,62400.0
2012-11-09 12:40:00,7.67,7.67,7.66,7.67,84800.0,6.7738,6.7738,6.7649,6.7738,84800.0
2012-11-09 12:50:00,7.67,7.68,7.66,7.66,72000.0,6.7738,6.7826,6.7649,6.7649,72000.0
2012-11-09 13:00:00,7.66,7.68,7.66,7.67,143200.0,6.7649,6.7826,6.7649,6.7738,143200.0
2012-11-09 13:10:00,7.67,7.67,7.64,7.66,98400.0,6.7738,6.7738,6.7473,6.7649,98400.0
2012-11-09 13:20:00,7.66,7.66,7.63,7.63,400000.0,6.7649,6.7649,6.7385,6.7385,400000.0
2012-11-09 13:30:00,7.63,7.64,7.62,7.63,188800.0,6.7385,6.7473,6.7296,6.7385,188800.0
2012-11-09 13:40:00,7.63,7.63,7.61,7.62,62400.0,6.7385,6.7385,6.7208,6.7296,62400.0
2012-11-09 13:50:00,7.63,7.64,7.62,7.64,77600.0,6.7385,6.7473,6.7296,6.7473,77600.0
2012-11-09 14:00:00,7.64,7.64,7.62,7.62,55200.0,6.7473,6.7473,6.7296,6.7296,55200.0
2012-11-09 14:10:00,7.62,7.64,7.61,7.63,54400.0,6.7296,6.7473,6.7208,6.7385,54400.0
2012-11-09 14:20:00,7.63,7.64,7.63,7.64,56800.0,6.7385,6.7473,6.7385,6.7473,56800.0
2012-11-09 14:30:00,7.64,7.66,7.64,7.66,98400.0,6.7473,6.7649,6.7473,6.7649,98400.0
2012-11-09 14:40:00,7.66,7.66,7.65,7.66,96000.0,6.7649,6.7649,6.7561,6.7649,96000.0
2012-11-09 14:50:00,7.66,7.66,7.65,7.65,107200.0,6.7649,6.7649,6.7561,6.7561,107200.0
2012-11-09 15:00:00,7.65,7.65,7.64,7.65,137600.0,6.7561,6.7561,6.7473,6.7561,137600.0
2012-11-09 15:10:00,7.65,7.66,7.65,7.65,318400.0,6.7561,6.7649,6.7561,6.7561,318400.0
2012-11-09 15:20:00,7.65,7.66,7.65,7.65,104800.0,6.7561,6.7649,6.7561,6.7561,104800.0
2012-11-09 15:30:00,7.66,7.66,7.64,7.65,230400.0,6.7649,6.7649,6.7473,6.7561,230400.0
2012-11-09 15:40:00,7.65,7.67,7.65,7.66,349600.0,6.7561,6.7738,6.7561,6.7649,349600.0
2012-11-09 15:50:00,7.66,7.66,7.63,7.64,592800.0,6.7649,6.7649,6.7385,6.7473,592800.0
2012-11-12 09:30:00,7.64,7.66,7.63,7.66,85600.0,6.7473,6.7649,6.7385,6.7649,85600.0
2012-11-12 09:40:00,7.66,7.68,7.63,7.66,96000.0,6.7649,6.7826,6.7385,6.7649,96000.0
2012-11-12 09:50:00,7.66,7.66,7.64,7.65,50400.0,6.7649,6.7649,6.7473,6.7561,50400.0
2012-11-12 10:00:00,7.65,7.65,7.63,7.63,88800.0,6.7561,6.7561,6.7385,6.7385,88800.0
2012-11-12 10:10:00,7.63,7.63,7.58,7.58,206400.0,6.7385,6.7385,6.6943,6.6943,206400.0
2012-11-12 10:20:00,7.58,7.6,7.58,7.6,92000.0,6.6943,6.712,6.6943,6.712,92000.0
2012-11-12 10:30:00,7.6,7.62,7.6,7.61,52800.0,6.712,6.7296,6.712,6.7208,52800.0
2012-11-12 10:40:00,7.62,7.62,7.61,7.62,56000.0,6.7296,6.7296,6.7208,6.7296,56000.0
2012-11-12 10:50:00,7.62,7.62,7.61,7.61,60000.0,6.7296,6.7296,6.7208,6.7208,60000.0
2012-11-12 11:00:00,7.61,7.61,7.6,7.61,56800.0,6.7208,6.7208,6.712,6.7208,56800.0
2012-11-12 11:10:00,7.62,7.62,7.61,7.61,118400.0,6.7296,6.7296,6.7208,6.7208,118400.0
2012-11-12 11:20:00,7.62,7.63,7.61,7.62,54400.0,6.7296,6.7385,6.7208,6.7296,54400.0
2012-11-12 11:30:00,7.62,7.63,7.62,7.63,32000.0,6.7296,6.7385,6.7296,6.7385,32000.0
2012-11-12 11:40:00,7.63,7.63,7.62,7.62,36000.0,6.7385,6.7385,6.7296,6.7296,36000.0
2012-11-12 11:50:00,7.62,7.63,7.62,7.63,36800.0,6.7296,6.7385,6.7296,6.7385,36800.0
2012-11-12 12:00:00,7.63,7.64,7.63,7.64,62400.0,6.7385,6.7473,6.7385,6.7473,62400.0
2012-11-12 12:10:00,7.64,7.64,7.64,7.64,23200.0,6.7473,6.7473,6.7473,6.7473,23200.0
2012-11-12 12:20:00,7.64,7.65,7.64,7.65,57600.0,6.7473,6.7561,6.7473,6.7561,57600.0
2012-11-12 12:30:00,7.65,7.67,7.65,7.66,60800.0,6.7561,6.7738,6.7561,6.7649,60800.0
2012-11-12 12:40:00,7.67,7.68,7.67,7.67,55200.0,6.7738,6.7826,6.7738,6.7738,55200.0
2012-11-12 12:50:00,7.67,7.68,7.67,7.68,26400.0,6.7738,6.7826,6.7738,6.7826,26400.0
2012-11-12 13:00:00,7.68,7.69,7.68,7.68,71200.0,6.7826,6.7914,6.7826,6.7826,71200.0
2012-11-12 13:10:00,7.68,7.69,7.68,7.69,52800.0,6.7826,6.7914,6.7826,6.7914,52800.0
2012-11-12 13:20:00,7.69,7.69,7.68,7.68,31200.0,6.7914,6.7914,6.7826,6.7826,31200.0
2012-11-12 13:30:00,7.68,7.68,7.66,7.67,37600.0,6.7826,6.7826,6.7649,6.7738,37600.0
2012-11-12 13:40:00,7.67,7.67,7.67,7.67,43200.0,6.7738,6.7738,6.7738,6.7738,43200.0
2012-11-12 13:50:00,7.67,7.69,7.67,7.69,85600.0,6.7738,6.7914,6.7738,6.7914,85600.0
2012-11-12 14:00:00,7.69,7.69,7.68,7.68,44800.0,6.7914,6.7914,6.7826,6.7826,44800.0
2012-11-12 14:10:00,7.69,7.7,7.68,7.69,78400.0,6.7914,6.8003,6.7826,6.7914,78400.0
2012-11-12 14:20:00,7.69,7.7,7.69,7.7,65600.0,6.7914,6.8003,6.7914,6.8003,65600.0
2012-11-12 14:30:00,7.7,7.7,7.68,7.68,62400.0,6.8003,6.8003,6.7826,6.7826,62400.0
2012-11-12 14:40:00,7.68,7.68,7.67,7.68,39200.0,6.7826,6.7826,6.7738,6.7826,39200.0
2012-11-12 14:50:00,7.68,7.7,7.68,7.69,63200.0,6.7826,6.8003,6.7826,6.7914,63200.0
2012-11-12 15:00:00,7.7,7.7,7.69,7.69,100000.0,6.8003,6.8003,6.7914,6.7914,100000.0
2012-11-12 15:10:00,7.69,7.7,7.68,7.68,150400.0,6.7914,6.8003,6.7826,6.7826,150400.0
2012-11-12 15:20:00,7.68,7.68,7.67,7.68,116000.0,6.7826,6.7826,6.7738,6.7826,116000.0
2012-11-12 15:30:00,7.68,7.68,7.67,7.68,172800.0,6.7826,6.7826,6.7738,6.7826,172800.0
2012-11-12 15:40:00,7.68,7.68,7.67,7.68,224000.0,6.7826,6.7826,6.7738,6.7826,224000.0
2012-11-12 15:50:00,7.67,7.68,7.67,7.67,281600.0,6.7738,6.7826,6.7738,6.7738,281600.0
2012-11-13 09:30:00,7.61,7.63,7.6,7.61,66400.0,6.7208,6.7385,6.712,6.7208,66400.0
2012-11-13 09:40:00,7.62,7.62,7.61,7.62,67200.0,6.7296,6.7296,6.7208,6.7296,67200.0
2012-11-13 09:50:00,7.62,7.62,7.59,7.61,121600.0,6.7296,6.7296,6.7031,6.7208,121600.0
2012-11-13 10:00:00,7.61,7.62,7.59,7.6,46400.0,6.7208,6.7296,6.7031,6.712,46400.0
2012-11-13 10:10:00,7.6,7.63,7.6,7.61,34400.0,6.712,6.7385,6.712,6.7208,34400.0
2012-11-13 10:20:00,7.61,7.64,7.61,7.63,15200.0,6.7208,6.7473,6.7208,6.7385,15200.0
2012-11-13 10:30:00,7.63,7.65,7.62,7.64,26400.0,6.7385,6.7561,6.7296,6.7473,26400.0
2012-11-13 10:40:00,7.65,7.65,7.63,7.64,37600.0,6.7561,6.7561,6.7385,6.7473,37600.0
2012-11-13 10:50:00,7.65,7.67,7.65,7.67,37600.0,6.7561,6.7738,6.7561,6.7738,37600.0
2012-11-13 11:00:00,7.67,7.69,7.67,7.69,48000.0,6.7738,6.7914,6.7738,6.7914,48000.0
2012-11-13 11:10:00,7.68,7.68,7.68,7.68,40800.0,6.7826,6.7826,6.7826,6.7826,40800.0
2012-11-13 11:20:00,7.68,7.69,7.67,7.67,24000.0,6.7826,6.7914,6.7738,6.7738,24000.0
2012-11-13 11:30:00,7.68,7.68,7.67,7.67,21600.0,6.7826,6.7826,6.7738,6.7738,21600.0
2012-11-13 11:40:00,7.67,7.68,7.66,7.67,44000.0,6.7738,6.7826,6.7649,6.7738,44000.0
2012-11-13 11:50:00,7.67,7.68,7.67,7.67,58400.0,6.7738,6.7826,6.7738,6.7738,58400.0
2012-11-13 12:00:00,7.67,7.67,7.66,7.66,19200.0,6.7738,6.7738,6.7649,6.7649,19200.0
2012-11-13 12:10:00,7.66,7.66,7.66,7.66,20000.0,6.7649,6.7649,6.7649,6.7649,20000.0
2012-11-13 12:20:00,7.66,7.66,7.64,7.65,20800.0,6.7649,6.7649,6.7473,6.7561,20800.0
2012-11-13 12:30:00,7.65,7.65,7.63,7.63,69600.0,6.7561,6.7561,6.7385,6.7385,69600.0
2012-11-13 12:40:00,7.64,7.65,7.64,7.65,65600.0,6.7473,6.7561,6.7473,6.7561,65600.0
2012-11-13 12:50:00,7.65,7.65,7.64,7.65,35200.0,6.7561,6.7561,6.7473,6.7561,35200.0
2012-11-13 13:00:00,7.65,7.65,7.63,7.64,106400.0,6.7561,6.7561,6.7385,6.7473,106400.0
2012-11-13 13:10:00,7.64,7.65,7.64,7.65,48800.0,6.7473,6.7561,6.7473,6.7561,48800.0
2012-11-13 13:20:00,7.65,7.65,7.64,7.64,56000.0,6.7561,6.7561,6.7473,6.7473,56000.0
2012-11-13 13:30:00,7.65,7.65,7.64,7.64,53600.0,6.7561,6.7561,6.7473,6.7473,53600.0
2012-11-13 13:40:00,7.64,7.65,7.64,7.64,53600.0,6.7473,6.7561,6.7473,6.7473,53600.0
2012-11-13 13:50:00,7.65,7.66,7.65,7.65,54400.0,6.7561,6.7649,6.7561,6.7561,54400.0
2012-11-13 14:00:00,7.65,7.66,7.64,7.65,157600.0,6.7561,6.7649,6.7473,6.7561,157600.0
2012-11-13 14:10:00,7.65,7.65,7.64,7.64,80800.0,6.7561,6.7561,6.7473,6.7473,80800.0
2012-11-13 14:20:00,7.64,7.64,7.64,7.64,40000.0,6.7473,6.7473,6.7473,6.7473,40000.0
2012-11-13 14:30:00,7.64,7.64,7.62,7.62,65600.0,6.7473,6.7473,6.7296,6.7296,65600.0
2012-11-13 14:40:00,7.63,7.63,7.62,7.63,77600.0,6.7385,6.7385,6.7296,6.7385,77600.0
2012-11-13 14:50:00,7.63,7.63,7.62,7.62,56000.0,6.7385,6.7385,6.7296,6.7296,56000.0
2012-11-13 15:00:00,7.62,7.63,7.61,7.62,102400.0,6.7296,6.7385,6.7208,6.7296,102400.0
2012-11-13 15:10:00,7.61,7.61,7.61,7.61,69600.0,6.7208,6.7208,6.7208,6.7208,69600.0
2012-11-13 15:20:00,7.61,7.61,7.59,7.59,115200.0,6.7208,6.7208,6.7031,6.7031,115200.0
2012-11-13 15:30:00,7.59,7.6,7.59,7.6,122400.0,6.7031,6.712,6.7031,6.712,122400.0
2012-11-13 15:40:00,7.6,7.6,7.58,7.59,182400.0,6.712,6.712,6.6943,6.7031,182400.0
2012-11-13 15:50:00,7.59,7.59,7.58,7.58,286400.0,6.7031,6.7031,6.6943,6.6943,286400.0
2012-11-14 09:30:00,7.59,7.62,7.58,7.62,101600.0,6.7031,6.7296,6.6943,6.7296,101600.0
2012-11-14 09:40:00,7.61,7.62,7.6,7.61,23200.0,6.7208,6.7296,6.712,6.7208,23200.0
2012-11-14 09:50:00,7.61,7.61,7.57,7.58,95200.0,6.7208,6.7208,6.6855,6.6943,95200.0
2012-11-14 10:00:00,7.58,7.58,7.57,7.57,75200.0,6.6943,6.6943,6.6855,6.6855,75200.0
2012-11-14 10:10:00,7.57,7.57,7.54,7.55,91200.0,6.6855,6.6855,6.659,6.6678,91200.0
2012-11-14 10:20:00,7.55,7.55,7.52,7.52,89600.0,6.6678,6.6678,6.6413,6.6413,89600.0
2012-11-14 10:30:00,7.51,7.52,7.5,7.51,316000.0,6.6325,6.6413,6.6236,6.6325,316000.0
2012-11-14 10:40:00,7.51,7.53,7.51,7.52,468000.0,6.6325,6.6501,6.6325,6.6413,468000.0
2012-11-14 10:50:00,7.52,7.52,7.51,7.52,340800.0,6.6413,6.6413,6.6325,6.6413,340800.0
2012-11-14 11:00:00,7.52,7.52,7.5,7.5,98400.0,6.6413,6.6413,6.6236,6.6236,98400.0
2012-11-14 11:10:00,7.5,7.5,7.48,7.49,46400.0,6.6236,6.6236,6.606,6.6148,46400.0
2012-11-14 11:20:00,7.48,7.5,7.48,7.49,124800.0,6.606,6.6236,6.606,6.6148,124800.0
2012-11-14 11:30:00,7.49,7.49,7.48,7.49,77600.0,6.6148,6.6148,6.606,6.6148,77600.0
2012-11-14 11:40:00,7.48,7.5,7.48,7.5,101600.0,6.606,6.6236,6.606,6.6236,101600.0
2012-11-14 11:50:00,7.5,7.5,7.49,7.5,63200.0,6.6236,6.6236,6.6148,6.6236,63200.0
2012-11-14 12:00:00,7.5,7.5,7.49,7.49,32800.0,6.6236,6.6236,6.6148,6.6148,32800.0
2012-11-14 12:10:00,7.49,7.49,7.47,7.48,52800.0,6.6148,6.6148,6.5971,6.606,52800.0
2012-11-14 12:20:00,7.48,7.49,7.47,7.48,80000.0,6.606,6.6148,6.5971,6.606,80000.0
2012-11-14 12:30:00,7.48,7.49,7.47,7.47,47200.0,6.606,6.6148,6.5971,6.5971,47200.0
2012-11-14 12:40:00,7.48,7.48,7.47,7.48,39200.0,6.606,6.606,6.5971,6.606,39200.0
2012-11-14 12:50:00,7.48,7.5,7.47,7.48,187200.0,6.606,6.6236,6.5971,6.606,187200.0
2012-11-14 13:00:00,7.47,7.48,7.46,7.46,50400.0,6.5971,6.606,6.5883,6.5883,50400.0
2012-11-14 13:10:00,7.47,7.47,7.46,7.47,86400.0,6.5971,6.5971,6.5883,6.5971,86400.0
2012-11-14 13:20:00,7.47,7.48,7.47,7.48,61600.0,6.5971,6.606,6.5971,6.606,61600.0
2012-11-14 13:30:00,7.47,7.49,7.47,7.47,65600.0,6.5971,6.6148,6.5971,6.5971,65600.0
2012-11-14 13:40:00,7.48,7.48,7.46,7.47,63200.0,6.606,6.606,6.5883,6.5971,63200.0
2012-11-14 13:50:00,7.47,7.48,7.46,7.47,80800.0,6.5971,6.606,6.5883,6.5971,80800.0
2012-11-14 14:00:00,7.47,7.49,7.47,7.47,72000.0,6.5971,6.6148,6.5971,6.5971,72000.0
2012-11-14 14:10:00,7.46,7.46,7.44,7.44,69600.0,6.5883,6.5883,6.5707,6.5707,69600.0
2012-11-14 14:20:00,7.44,7.45,7.43,7.45,48000.0,6.5707,6.5795,6.5618,6.5795,48000.0
2012-11-14 14:30:00,7.45,7.45,7.44,7.44,68800.0,6.5795,6.5795,6.5707,6.5707,68800.0
2012-11-14 14:40:00,7.44,7.45,7.44,7.44,66400.0,6.5707,6.5795,6.5707,6.5707,66400.0
2012-11-14 14:50:00,7.43,7.44,7.43,7.43,50400.0,6.5618,6.5707,6.5618,6.5618,50400.0
2012-11-14 15:00:00,7.43,7.43,7.4,7.4,91200.0,6.5618,6.5618,6.5353,6.5353,91200.0
2012-11-14 15:10:00,7.41,7.41,7.4,7.4,96000.0,6.5442,6.5442,6.5353,6.5353,96000.0
2012-11-14 15:20:00,7.4,7.41,7.39,7.41,89600.0,6.5353,6.5442,6.5265,6.5442,89600.0
2012-11-14 15:30:00,7.41,7.41,7.4,7.4,249600.0,6.5442,6.5442,6.5353,6.5353,249600.0
2012-11-14 15:40:00,7.4,7.4,7.38,7.39,211200.0,6.5353,6.5353,6.5177,6.5265,211200.0
2012-11-14 15:50:00,7.39,7.41,7.38,7.41,762400.0,6.5265,6.5442,6.5177,6.5442,762400.0
2012-11-15 09:30:00,7.4,7.44,7.37,7.43,116000.0,6.5353,6.5707,6.5088,6.5618,116000.0
2012-11-15 09:40:00,7.44,7.44,7.38,7.38,140800.0,6.5707,6.5707,6.5177,6.5177,140800.0
2012-11-15 09:50:00,7.37,7.38,7.34,7.35,182400.0,6.5088,6.5177,6.4823,6.4912,182400.0
2012-11-15 10:00:00,7.35,7.38,7.33,7.38,226400.0,6.4912,6.5177,6.4735,6.5177,226400.0
2012-11-15 10:10:00,7.38,7.38,7.36,7.38,151200.0,6.5177,6.5177,6.5,6.5177,151200.0
2012-11-15 10:20:00,7.37,7.37,7.35,7.36,96000.0,6.5088,6.5088,6.4912,6.5,96000.0
2012-11-15 10:30:00,7.35,7.37,7.35,7.37,84800.0,6.4912,6.5088,6.4912,6.5088,84800.0
2012-11-15 10:40:00,7.37,7.37,7.36,7.37,87200.0,6.5088,6.5088,6.5,6.5088,87200.0
2012-11-15 10:50:00,7.37,7.37,7.35,7.35,83200.0,6.5088,6.5088,6.4912,6.4912,83200.0
2012-11-15 11:00:00,7.35,7.35,7.34,7.34,166400.0,6.4912,6.4912,6.4823,6.4823,166400.0
2012-11-15 11:10:00,7.34,7.35,7.33,7.33,84000.0,6.4823,6.4912,6.4735,6.4735,84000.0
2012-11-15 11:20:00,7.32,7.34,7.32,7.33,68000.0,6.4647,6.4823,6.4647,6.4735,68000.0
2012-11-15 11:30:00,7.33,7.34,7.33,7.34,72000.0,6.4735,6.4823,6.4735,6.4823,72000.0
2012-11-15 11:40:00,7.34,7.34,7.3,7.31,97600.0,6.4823,6.4823,6.447,6.4558,97600.0
2012-11-15 11:50:00,7.31,7.32,7.3,7.31,62400.0,6.4558,6.4647,6.447,6.4558,62400.0
2012-11-15 12:00:00,7.32,7.32,7.31,7.31,46400.0,6.4647,6.4647,6.4558,6.4558,46400.0
2012-11-15 12:10:00,7.31,7.31,7.3,7.31,50400.0,6.4558,6.4558,6.447,6.4558,50400.0
2012-11-15 12:20:00,7.3,7.31,7.29,7.3,47200.0,6.447,6.4558,6.4382,6.447,47200.0
2012-11-15 12:30:00,7.3,7.32,7.3,7.32,51200.0,6.447,6.4647,6.447,6.4647,51200.0
2012-11-15 12:40:00,7.32,7.32,7.31,7.32,66400.0,6.4647,6.4647,6.4558,6.4647,66400.0
2012-11-15 12:50:00,7.32,7.32,7.31,7.31,29600.0,6.4647,6.4647,6.4558,6.4558,29600.0
2012-11-15 13:00:00,7.31,7.32,7.31,7.31,80800.0,6.4558,6.4647,6.4558,6.4558,80800.0
2012-11-15 13:10:00,7.32,7.33,7.31,7.33,79200.0,6.4647,6.4735,6.4558,6.4735,79200.0
2012-11-15 13:20:00,7.33,7.33,7.32,7.33,152000.0,6.4735,6.4735,6.4647,6.4735,152000.0
2012-11-15 13:30:00,7.33,7.34,7.33,7.34,87200.0,6.4735,6.4823,6.4735,6.4823,87200.0
2012-11-15 13:40:00,7.33,7.34,7.33,7.33,63200.0,6.4735,6.4823,6.4735,6.4735,63200.0
2012-11-15 13:50:00,7.33,7.34,7.33,7.33,86400.0,6.4735,6.4823,6.4735,6.4735,86400.0
2012-11-15 14:00:00,7.33,7.34,7.32,7.32,88000.0,6.4735,6.4823,6.4647,6.4647,88000.0
2012-11-15 14:10:00,7.32,7.33,7.32,7.33,121600.0,6.4647,6.4735,6.4647,6.4735,121600.0
2012-11-15 14:20:00,7.33,7.33,7.32,7.33,131200.0,6.4735,6.4735,6.4647,6.4735,131200.0
2012-11-15 14:30:00,7.33,7.33,7.32,7.32,77600.0,6.4735,6.4735,6.4647,6.4647,77600.0
2012-11-15 14:40:00,7.32,7.33,7.32,7.32,59200.0,6.4647,6.4735,6.4647,6.4647,59200.0
2012-11-15 14:50:00,7.32,7.33,7.32,7.32,75200.0,6.4647,6.4735,6.4647,6.4647,75200.0
2012-11-15 15:00:00,7.32,7.33,7.3,7.31,161600.0,6.4647,6.4735,6.447,6.4558,161600.0
2012-11-15 15:10:00,7.31,7.32,7.31,7.31,227200.0,6.4558,6.4647,6.4558,6.4558,227200.0
2012-11-15 15:20:00,7.31,7.32,7.3,7.3,224800.0,6.4558,6.4647,6.447,6.447,224800.0
2012-11-15 15:30:00,7.3,7.31,7.29,7.31,309600.0,6.447,6.4558,6.4382,6.4558,309600.0
2012-11-15 15:40:00,7.31,7.35,7.31,7.34,287200.0,6.4558,6.4912,6.4558,6.4823,287200.0
2012-11-15 15:50:00,7.34,7.36,7.34,7.34,594400.0,6.4823,6.5,6.4823,6.4823,594400.0
2012-11-16 09:30:00,7.34,7.37,7.32,7.34,803200.0,6.4823,6.5088,6.4647,6.4823,803200.0
2012-11-16 09:40:00,7.34,7.34,7.3,7.32,112800.0,6.4823,6.4823,6.447,6.4647,112800.0
2012-11-16 09:50:00,7.32,7.33,7.29,7.3,75200.0,6.4647,6.4735,6.4382,6.447,75200.0
2012-11-16 10:00:00,7.3,7.31,7.28,7.31,73600.0,6.447,6.4558,6.4293,6.4558,73600.0
2012-11-16 10:10:00,7.31,7.32,7.29,7.3,80000.0,6.4558,6.4647,6.4382,6.447,80000.0
2012-11-16 10:20:00,7.3,7.32,7.3,7.32,50400.0,6.447,6.4647,6.447,6.4647,50400.0
2012-11-16 10:30:00,7.32,7.32,7.3,7.32,62400.0,6.4647,6.4647,6.447,6.4647,62400.0
2012-11-16 10:40:00,7.32,7.33,7.31,7.31,42400.0,6.4647,6.4735,6.4558,6.4558,42400.0
2012-11-16 10:50:00,7.31,7.33,7.31,7.32,39200.0,6.4558,6.4735,6.4558,6.4647,39200.0
2012-11-16 11:00:00,7.31,7.33,7.31,7.32,73600.0,6.4558,6.4735,6.4558,6.4647,73600.0
2012-11-16 11:10:00,7.31,7.32,7.31,7.32,162400.0,6.4558,6.4647,6.4558,6.4647,162400.0
2012-11-16 11:20:00,7.31,7.32,7.3,7.31,170400.0,6.4558,6.4647,6.447,6.4558,170400.0
2012-11-16 11:30:00,7.31,7.32,7.31,7.32,37600.0,6.4558,6.4647,6.4558,6.4647,37600.0
2012-11-16 11:40:00,7.32,7.37,7.32,7.37,88000.0,6.4647,6.5088,6.4647,6.5088,88000.0
2012-11-16 11:50:00,7.37,7.39,7.36,7.39,83200.0,6.5088,6.5265,6.5,6.5265,83200.0
2012-11-16 12:00:00,7.39,7.4,7.37,7.38,47200.0,6.5265,6.5353,6.5088,6.5177,47200.0
2012-11-16 12:10:00,7.39,7.39,7.37,7.39,48800.0,6.5265,6.5265,6.5088,6.5265,48800.0
2012-11-16 12:20:00,7.39,7.4,7.38,7.39,22400.0,6.5265,6.5353,6.5177,6.5265,22400.0
2012-11-16 12:30:00,7.4,7.42,7.4,7.41,40800.0,6.5353,6.553,6.5353,6.5442,40800.0
2012-11-16 12:40:00,7.41,7.42,7.4,7.41,32800.0,6.5442,6.553,6.5353,6.5442,32800.0
2012-11-16 12:50:00,7.4,7.41,7.4,7.41,26400.0,6.5353,6.5442,6.5353,6.5442,26400.0
2012-11-16 13:00:00,7.41,7.41,7.4,7.41,29600.0,6.5442,6.5442,6.5353,6.5442,29600.0
2012-11-16 13:10:00,7.4,7.4,7.38,7.38,39200.0,6.5353,6.5353,6.5177,6.5177,39200.0
2012-11-16 13:20:00,7.38,7.38,7.38,7.38,24800.0,6.5177,6.5177,6.5177,6.5177,24800.0
2012-11-16 13:30:00,7.38,7.38,7.36,7.37,28800.0,6.5177,6.5177,6.5,6.5088,28800.0
2012-11-16 13:40:00,7.36,7.37,7.36,7.37,44800.0,6.5,6.5088,6.5,6.5088,44800.0
2012-11-16 13:50:00,7.37,7.39,7.37,7.38,66400.0,6.5088,6.5265,6.5088,6.5177,66400.0
2012-11-16 14:00:00,7.38,7.39,7.37,7.37,258400.0,6.5177,6.5265,6.5088,6.5088,258400.0
2012-11-16 14:10:00,7.37,7.37,7.35,7.36,64800.0,6.5088,6.5088,6.4912,6.5,64800.0
2012-11-16 14:20:00,7.36,7.36,7.34,7.35,56800.0,6.5,6.5,6.4823,6.4912,56800.0
2012-11-16 14:30:00,7.35,7.35,7.33,7.35,107200.0,6.4912,6.4912,6.4735,6.4912,107200.0
2012-11-16 14:40:00,7.34,7.36,7.34,7.35,78400.0,6.4823,6.5,6.4823,6.4912,78400.0
2012-11-16 14:50:00,7.35,7.36,7.35,7.36,91200.0,6.4912,6.5,6.4912,6.5,91200.0
2012-11-16 15:00:00,7.36,7.37,7.35,7.37,236000.0,6.5,6.5088,6.4912,6.5088,236000.0
2012-11-16 15:10:00,7.37,7.38,7.37,7.38,132800.0,6.5088,6.5177,6.5088,6.5177,132800.0
2012-11-16 15:20:00,7.38,7.38,7.37,7.38,104000.0,6.5177,6.5177,6.5088,6.5177,104000.0
2012-11-16 15:30:00,7.38,7.39,7.38,7.39,150400.0,6.5177,6.5265,6.5177,6.5265,150400.0
2012-11-16 15:40:00,7.39,7.4,7.38,7.38,126400.0,6.5265,6.5353,6.5177,6.5177,126400.0
2012-11-16 15:50:00,7.38,7.4,7.38,7.39,292000.0,6.5177,6.5353,6.5177,6.5265,292000.0
2012-11-19 09:30:00,7.46,7.52,7.46,7.49,196000.0,6.5883,6.6413,6.5883,6.6148,196000.0
2012-11-19 09:40:00,7.5,7.5,7.47,7.49,52800.0,6.6236,6.6236,6.5971,6.6148,52800.0
2012-11-19 09:50:00,7.49,7.5,7.48,7.48,52000.0,6.6148,6.6236,6.606,6.606,52000.0
2012-11-19 10:00:00,7.49,7.5,7.48,7.48,26400.0,6.6148,6.6236,6.606,6.606,26400.0
2012-11-19 10:10:00,7.48,7.49,7.47,7.48,14400.0,6.606,6.6148,6.5971,6.606,14400.0
2012-11-19 10:20:00,7.49,7.49,7.48,7.49,93600.0,6.6148,6.6148,6.606,6.6148,93600.0
2012-11-19 10:30:00,7.49,7.5,7.48,7.49,52000.0,6.6148,6.6236,6.606,6.6148,52000.0
2012-11-19 10:40:00,7.49,7.5,7.49,7.5,37600.0,6.6148,6.6236,6.6148,6.6236,37600.0
2012-11-19 10:50:00,7.5,7.5,7.49,7.5,13600.0,6.6236,6.6236,6.6148,6.6236,13600.0
2012-11-19 11:00:00,7.49,7.5,7.49,7.5,46400.0,6.6148,6.6236,6.6148,6.6236,46400.0
2012-11-19 11:10:00,7.5,7.5,7.49,7.5,96800.0,6.6236,6.6236,6.6148,6.6236,96800.0
2012-11-19 11:20:00,7.5,7.52,7.5,7.52,74400.0,6.6236,6.6413,6.6236,6.6413,74400.0
2012-11-19 11:30:00,7.52,7.52,7.51,7.51,25600.0,6.6413,6.6413,6.6325,6.6325,25600.0
2012-11-19 11:40:00,7.51,7.51,7.51,7.51,29600.0,6.6325,6.6325,6.6325,6.6325,29600.0
2012-11-19 11:50:00,7.51,7.51,7.51,7.51,26400.0,6.6325,6.6325,6.6325,6.6325,26400.0
2012-11-19 12:00:00,7.51,7.52,7.51,7.51,40800.0,6.6325,6.6413,6.6325,6.6325,40800.0
2012-11-19 12:10:00,7.51,7.51,7.51,7.51,44800.0,6.6325,6.6325,6.6325,6.6325,44800.0
2012-11-19 12:20:00,7.51,7.51,7.51,7.51,11200.0,6.6325,6.6325,6.6325,6.6325,11200.0
2012-11-19 12:30:00,7.51,7.51,7.5,7.5,14400.0,6.6325,6.6325,6.6236,6.6236,14400.0
2012-11-19 12:40:00,7.5,7.51,7.5,7.5,18400.0,6.6236,6.6325,6.6236,6.6236,18400.0
2012-11-19 12:50:00,7.5,7.51,7.5,7.51,38400.0,6.6236,6.6325,6.6236,6.6325,38400.0
2012-11-19 13:00:00,7.51,7.52,7.51,7.51,136800.0,6.6325,6.6413,6.6325,6.6325,136800.0
2012-11-19 13:10:00,7.52,7.52,7.52,7.52,24800.0,6.6413,6.6413,6.6413,6.6413,24800.0
2012-11-19 13:20:00,7.52,7.52,7.52,7.52,32800.0,6.6413,6.6413,6.6413,6.6413,32800.0
2012-11-19 13:30:00,7.52,7.53,7.52,7.53,101600.0,6.6413,6.6501,6.6413,6.6501,101600.0
2012-11-19 13:40:00,7.53,7.53,7.53,7.53,21600.0,6.6501,6.6501,6.6501,6.6501,21600.0
2012-11-19 13:50:00,7.53,7.53,7.53,7.53,17600.0,6.6501,6.6501,6.6501,6.6501,17600.0
2012-11-19 14:00:00,7.53,7.54,7.52,7.52,45600.0,6.6501,6.659,6.6413,6.6413,45600.0
2012-11-19 14:10:00,7.52,7.54,7.52,7.54,87200.0,6.6413,6.659,6.6413,6.659,87200.0
2012-11-19 14:20:00,7.54,7.54,7.54,7.54,111200.0,6.659,6.659,6.659,6.659,111200.0
2012-11-19 14:30:00,7.54,7.55,7.54,7.55,100800.0,6.659,6.6678,6.659,6.6678,100800.0
2012-11-19 14:40:00,7.55,7.56,7.55,7.56,90400.0,6.6678,6.6766,6.6678,6.6766,90400.0
2012-11-19 14:50:00,7.56,7.56,7.54,7.54,68800.0,6.6766,6.6766,6.659,6.659,68800.0
2012-11-19 15:00:00,7.54,7.54,7.54,7.54,43200.0,6.659,6.659,6.659,6.659,43200.0
2012-11-19 15:10:00,7.54,7.55,7.54,7.54,68000.0,6.659,6.6678,6.659,6.659,68000.0
2012-11-19 15:20:00,7.54,7.55,7.54,7.55,64800.0,6.659,6.6678,6.659,6.6678,64800.0
2012-11-19 15:30:00,7.55,7.55,7.54,7.54,100000.0,6.6678,6.6678,6.659,6.659,100000.0
2012-11-19 15:40:00,7.54,7.55,7.54,7.55,110400.0,6.659,6.6678,6.659,6.6678,110400.0
2012-11-19 15:50:00,7.55,7.57,7.55,7.56,593600.0,6.6678,6.6855,6.6678,6.6766,593600.0
2012-11-20 09:30:00,7.55,7.57,7.53,7.55,64000.0,6.6678,6.6855,6.6501,6.6678,64000.0
2012-11-20 09:40:00,7.54,7.55,7.53,7.55,101600.0,6.659,6.6678,6.6501,6.6678,101600.0
2012-11-20 09:50:00,7.55,7.56,7.54,7.56,25600.0,6.6678,6.6766,6.659,6.6766,25600.0
2012-11-20 10:00:00,7.56,7.56,7.55,7.56,27200.0,6.6766,6.6766,6.6678,6.6766,27200.0
2012-11-20 10:10:00,7.56,7.59,7.55,7.58,60000.0,6.6766,6.7031,6.6678,6.6943,60000.0
2012-11-20 10:20:00,7.58,7.59,7.58,7.58,19200.0,6.6943,6.7031,6.6943,6.6943,19200.0
2012-11-20 10:30:00,7.58,7.59,7.56,7.57,117600.0,6.6943,6.7031,6.6766,6.6855,117600.0
2012-11-20 10:40:00,7.57,7.57,7.56,7.56,60800.0,6.6855,6.6855,6.6766,6.6766,60800.0
2012-11-20 10:50:00,7.56,7.56,7.55,7.56,59200.0,6.6766,6.6766,6.6678,6.6766,59200.0
2012-11-20 11:00:00,7.55,7.56,7.55,7.56,208800.0,6.6678,6.6766,6.6678,6.6766,208800.0
2012-11-20 11:10:00,7.56,7.56,7.55,7.56,45600.0,6.6766,6.6766,6.6678,6.6766,45600.0
2012-11-20 11:20:00,7.56,7.57,7.56,7.56,20800.0,6.6766,6.6855,6.6766,6.6766,20800.0
2012-11-20 11:30:00,7.56,7.57,7.56,7.56,17600.0,6.6766,6.6855,6.6766,6.6766,17600.0
2012-11-20 11:40:00,7.56,7.57,7.56,7.56,60800.0,6.6766,6.6855,6.6766,6.6766,60800.0
2012-11-20 11:50:00,7.56,7.57,7.56,7.57,97600.0,6.6766,6.6855,6.6766,6.6855,97600.0
2012-11-20 12:00:00,7.57,7.57,7.56,7.56,33600.0,6.6855,6.6855,6.6766,6.6766,33600.0
2012-11-20 12:10:00,7.56,7.56,7.55,7.56,29600.0,6.6766,6.6766,6.6678,6.6766,29600.0
2012-11-20 12:20:00,7.55,7.55,7.55,7.55,16000.0,6.6678,6.6678,6.6678,6.6678,16000.0
2012-11-20 12:30:00,7.55,7.55,7.54,7.54,16800.0,6.6678,6.6678,6.659,6.659,16800.0
2012-11-20 12:40:00,7.53,7.54,7.53,7.53,39200.0,6.6501,6.659,6.6501,6.6501,39200.0
2012-11-20 12:50:00,7.53,7.53,7.53,7.53,23200.0,6.6501,6.6501,6.6501,6.6501,23200.0
2012-11-20 13:00:00,7.53,7.53,7.51,7.53,198400.0,6.6501,6.6501,6.6325,6.6501,198400.0
2012-11-20 13:10:00,7.53,7.53,7.51,7.52,103200.0,6.6501,6.6501,6.6325,6.6413,103200.0
2012-11-20 13:20:00,7.52,7.53,7.49,7.49,72000.0,6.6413,6.6501,6.6148,6.6148,72000.0
2012-11-20 13:30:00,7.5,7.51,7.5,7.51,42400.0,6.6236,6.6325,6.6236,6.6325,42400.0
2012-11-20 13:40:00,7.5,7.51,7.49,7.51,24800.0,6.6236,6.6325,6.6148,6.6325,24800.0
2012-11-20 13:50:00,7.51,7.51,7.5,7.51,49600.0,6.6325,6.6325,6.6236,6.6325,49600.0
2012-11-20 14:00:00,7.51,7.52,7.51,7.51,22400.0,6.6325,6.6413,6.6325,6.6325,22400.0
2012-11-20 14:10:00,7.51,7.52,7.51,7.52,56000.0,6.6325,6.6413,6.6325,6.6413,56000.0
2012-11-20 14:20:00,7.52,7.53,7.52,7.53,74400.0,6.6413,6.6501,6.6413,6.6501,74400.0
2012-11-20 14:30:00,7.52,7.52,7.51,7.51,39200.0,6.6413,6.6413,6.6325,6.6325,39200.0
2012-11-20 14:40:00,7.51,7.52,7.51,7.51,38400.0,6.6325,6.6413,6.6325,6.6325,38400.0
2012-11-20 14:50:00,7.51,7.52,7.51,7.51,39200.0,6.6325,6.6413,6.6325,6.6325,39200.0
2012-11-20 15:00:00,7.52,7.53,7.52,7.53,83200.0,6.6413,6.6501,6.6413,6.6501,83200.0
2012-11-20 15:10:00,7.53,7.54,7.53,7.53,40000.0,6.6501,6.659,6.6501,6.6501,40000.0
2012-11-20 15:20:00,7.53,7.53,7.52,7.52,28000.0,6.6501,6.6501,6.6413,6.6413,28000.0
2012-11-20 15:30:00,7.53,7.54,7.52,7.53,74400.0,6.6501,6.659,6.6413,6.6501,74400.0
2012-11-20 15:40:00,7.53,7.54,7.53,7.53,112000.0,6.6501,6.659,6.6501,6.6501,112000.0
2012-11-20 15:50:00,7.54,7.55,7.53,7.55,187200.0,6.659,6.6678,6.6501,6.6678,187200.0
2012-11-21 09:30:00,7.57,7.6,7.55,7.59,189600.0,6.6855,6.712,6.6678,6.7031,189600.0
2012-11-21 09:40:00,7.59,7.61,7.58,7.58,110400.0,6.7031,6.7208,6.6943,6.6943,110400.0
2012-11-21 09:50:00,7.59,7.59,7.57,7.59,132000.0,6.7031,6.7031,6.6855,6.7031,132000.0
2012-11-21 10:00:00,7.59,7.59,7.56,7.57,65600.0,6.7031,6.7031,6.6766,6.6855,65600.0
2012-11-21 10:10:00,7.56,7.57,7.55,7.56,51200.0,6.6766,6.6855,6.6678,6.6766,51200.0
2012-11-21 10:20:00,7.56,7.56,7.55,7.56,40800.0,6.6766,6.6766,6.6678,6.6766,40800.0
2012-11-21 10:30:00,7.56,7.56,7.56,7.56,48800.0,6.6766,6.6766,6.6766,6.6766,48800.0
2012-11-21 10:40:00,7.56,7.56,7.55,7.56,82400.0,6.6766,6.6766,6.6678,6.6766,82400.0
2012-11-21 10:50:00,7.55,7.56,7.55,7.56,39200.0,6.6678,6.6766,6.6678,6.6766,39200.0
2012-11-21 11:00:00,7.56,7.57,7.56,7.57,97600.0,6.6766,6.6855,6.6766,6.6855,97600.0
2012-11-21 11:10:00,7.57,7.59,7.57,7.59,44000.0,6.6855,6.7031,6.6855,6.7031,44000.0
2012-11-21 11:20:00,7.58,7.59,7.58,7.59,47200.0,6.6943,6.7031,6.6943,6.7031,47200.0
2012-11-21 11:30:00,7.59,7.6,7.58,7.59,32800.0,6.7031,6.712,6.6943,6.7031,32800.0
2012-11-21 11:40:00,7.58,7.59,7.58,7.58,29600.0,6.6943,6.7031,6.6943,6.6943,29600.0
2012-11-21 11:50:00,7.58,7.59,7.58,7.58,27200.0,6.6943,6.7031,6.6943,6.6943,27200.0
2012-11-21 12:00:00,7.58,7.58,7.57,7.58,26400.0,6.6943,6.6943,6.6855,6.6943,26400.0
2012-11-21 12:10:00,7.58,7.59,7.58,7.59,12000.0,6.6943,6.7031,6.6943,6.7031,12000.0
2012-11-21 12:20:00,7.59,7.59,7.58,7.59,22400.0,6.7031,6.7031,6.6943,6.7031,22400.0
2012-11-21 12:30:00,7.59,7.59,7.59,7.59,16000.0,6.7031,6.7031,6.7031,6.7031,16000.0
2012-11-21 12:40:00,7.59,7.6,7.59,7.59,47200.0,6.7031,6.712,6.7031,6.7031,47200.0
2012-11-21 12:50:00,7.6,7.6,7.59,7.59,104800.0,6.712,6.712,6.7031,6.7031,104800.0
2012-11-21 13:00:00,7.6,7.6,7.59,7.59,80000.0,6.712,6.712,6.7031,6.7031,80000.0
2012-11-21 13:10:00,7.59,7.6,7.59,7.59,32000.0,6.7031,6.712,6.7031,6.7031,32000.0
2012-11-21 13:20:00,7.59,7.6,7.59,7.6,15200.0,6.7031,6.712,6.7031,6.712,15200.0
2012-11-21 13:30:00,7.59,7.6,7.59,7.6,50400.0,6.7031,6.712,6.7031,6.712,50400.0
2012-11-21 13:40:00,7.6,7.61,7.59,7.6,124800.0,6.712,6.7208,6.7031,6.712,124800.0
2012-11-21 13:50:00,7.6,7.61,7.6,7.6,23200.0,6.712,6.7208,6.712,6.712,23200.0
2012-11-21 14:00:00,7.6,7.61,7.6,7.61,42400.0,6.712,6.7208,6.712,6.7208,42400.0
2012-11-21 14:10:00,7.61,7.61,7.61,7.61,24800.0,6.7208,6.7208,6.7208,6.7208,24800.0
2012-11-21 14:20:00,7.61,7.61,7.61,7.61,30400.0,6.7208,6.7208,6.7208,6.7208,30400.0
2012-11-21 14:30:00,7.61,7.61,7.61,7.61,39200.0,6.7208,6.7208,6.7208,6.7208,39200.0
2012-11-21 14:40:00,7.61,7.61,7.6,7.6,13600.0,6.7208,6.7208,6.712,6.712,13600.0
2012-11-21 14:50:00,7.61,7.61,7.6,7.6,28000.0,6.7208,6.7208,6.712,6.712,28000.0
2012-11-21 15:00:00,7.61,7.61,7.6,7.6,29600.0,6.7208,6.7208,6.712,6.712,29600.0
2012-11-21 15:10:00,7.6,7.61,7.6,7.6,23200.0,6.712,6.7208,6.712,6.712,23200.0
2012-11-21 15:20:00,7.6,7.6,7.59,7.59,99200.0,6.712,6.712,6.7031,6.7031,99200.0
2012-11-21 15:30:00,7.59,7.6,7.59,7.59,92800.0,6.7031,6.712,6.7031,6.7031,92800.0
2012-11-21 15:40:00,7.59,7.6,7.59,7.59,111200.0,6.7031,6.712,6.7031,6.7031,111200.0
2012-11-21 15:50:00,7.59,7.6,7.58,7.59,237600.0,6.7031,6.712,6.6943,6.7031,237600.0
2012-11-23 09:30:00,7.62,7.65,7.6,7.61,111200.0,6.7296,6.7561,6.712,6.7208,111200.0
2012-11-23 09:40:00,7.61,7.62,7.6,7.61,45600.0,6.7208,6.7296,6.712,6.7208,45600.0
2012-11-23 09:50:00,7.62,7.63,7.62,7.62,26400.0,6.7296,6.7385,6.7296,6.7296,26400.0
2012-11-23 10:00:00,7.62,7.63,7.61,7.61,22400.0,6.7296,6.7385,6.7208,6.7208,22400.0
2012-11-23 10:10:00,7.61,7.64,7.61,7.64,40000.0,6.7208,6.7473,6.7208,6.7473,40000.0
2012-11-23 10:20:00,7.64,7.65,7.64,7.65,24800.0,6.7473,6.7561,6.7473,6.7561,24800.0
2012-11-23 10:30:00,7.65,7.65,7.64,7.65,28800.0,6.7561,6.7561,6.7473,6.7561,28800.0
2012-11-23 10:40:00,7.65,7.65,7.64,7.65,41600.0,6.7561,6.7561,6.7473,6.7561,41600.0
2012-11-23 10:50:00,7.66,7.66,7.65,7.65,24000.0,6.7649,6.7649,6.7561,6.7561,24000.0
2012-11-23 11:00:00,7.65,7.66,7.65,7.66,44800.0,6.7561,6.7649,6.7561,6.7649,44800.0
2012-11-23 11:10:00,7.65,7.66,7.65,7.65,21600.0,6.7561,6.7649,6.7561,6.7561,21600.0
2012-11-23 11:20:00,7.66,7.66,7.65,7.66,21600.0,6.7649,6.7649,6.7561,6.7649,21600.0
2012-11-23 11:30:00,7.66,7.66,7.64,7.64,21600.0,6.7649,6.7649,6.7473,6.7473,21600.0
2012-11-23 11:40:00,7.64,7.65,7.64,7.64,31200.0,6.7473,6.7561,6.7473,6.7473,31200.0
2012-11-23 11:50:00,7.64,7.65,7.64,7.64,30400.0,6.7473,6.7561,6.7473,6.7473,30400.0
2012-11-23 12:00:00,7.64,7.64,7.63,7.63,20800.0,6.7473,6.7473,6.7385,6.7385,20800.0
2012-11-23 12:10:00,7.63,7.64,7.63,7.64,44800.0,6.7385,6.7473,6.7385,6.7473,44800.0
2012-11-23 12:20:00,7.63,7.64,7.63,7.64,56000.0,6.7385,6.7473,6.7385,6.7473,56000.0
2012-11-23 12:30:00,7.64,7.67,7.64,7.67,79200.0,6.7473,6.7738,6.7473,6.7738,79200.0
2012-11-23 12:40:00,7.66,7.67,7.66,7.66,177600.0,6.7649,6.7738,6.7649,6.7649,177600.0
2012-11-23 12:50:00,7.66,7.69,7.65,7.69,178400.0,6.7649,6.7914,6.7561,6.7914,178400.0
2012-11-26 09:30:00,7.68,7.68,7.66,7.67,216800.0,6.7826,6.7826,6.7649,6.7738,216800.0
2012-11-26 09:40:00,7.67,7.69,7.67,7.68,48000.0,6.7738,6.7914,6.7738,6.7826,48000.0
2012-11-26 09:50:00,7.68,7.72,7.68,7.72,64000.0,6.7826,6.8179,6.7826,6.8179,64000.0
2012-11-26 10:00:00,7.72,7.72,7.69,7.69,87200.0,6.8179,6.8179,6.7914,6.7914,87200.0
2012-11-26 10:10:00,7.69,7.69,7.67,7.68,49600.0,6.7914,6.7914,6.7738,6.7826,49600.0
2012-11-26 10:20:00,7.68,7.69,7.68,7.68,44000.0,6.7826,6.7914,6.7826,6.7826,44000.0
2012-11-26 10:30:00,7.68,7.69,7.68,7.68,34400.0,6.7826,6.7914,6.7826,6.7826,34400.0
2012-11-26 10:40:00,7.69,7.72,7.68,7.72,66400.0,6.7914,6.8179,6.7826,6.8179,66400.0
2012-11-26 10:50:00,7.71,7.72,7.7,7.7,102400.0,6.8091,6.8179,6.8003,6.8003,102400.0
2012-11-26 11:00:00,7.71,7.71,7.68,7.68,46400.0,6.8091,6.8091,6.7826,6.7826,46400.0
2012-11-26 11:10:00,7.68,7.69,7.68,7.68,24000.0,6.7826,6.7914,6.7826,6.7826,24000.0
2012-11-26 11:20:00,7.68,7.68,7.67,7.67,47200.0,6.7826,6.7826,6.7738,6.7738,47200.0
2012-11-26 11:30:00,7.68,7.69,7.68,7.69,31200.0,6.7826,6.7914,6.7826,6.7914,31200.0
2012-11-26 11:40:00,7.69,7.7,7.69,7.7,19200.0,6.7914,6.8003,6.7914,6.8003,19200.0
2012-11-26 11:50:00,7.7,7.71,7.7,7.7,47200.0,6.8003,6.8091,6.8003,6.8003,47200.0
2012-11-26 12:00:00,7.7,7.71,7.7,7.71,83200.0,6.8003,6.8091,6.8003,6.8091,83200.0
2012-11-26 12:10:00,7.71,7.71,7.7,7.7,64000.0,6.8091,6.8091,6.8003,6.8003,64000.0
2012-11-26 12:20:00,7.7,7.71,7.7,7.7,127200.0,6.8003,6.8091,6.8003,6.8003,127200.0
2012-11-26 12:30:00,7.7,7.71,7.69,7.71,142400.0,6.8003,6.8091,6.7914,6.8091,142400.0
2012-11-26 12:40:00,7.71,7.73,7.71,7.72,124800.0,6.8091,6.8268,6.8091,6.8179,124800.0
2012-11-26 12:50:00,7.72,7.73,7.72,7.72,107200.0,6.8179,6.8268,6.8179,6.8179,107200.0
2012-11-26 13:00:00,7.72,7.73,7.71,7.73,98400.0,6.8179,6.8268,6.8091,6.8268,98400.0
2012-11-26 13:10:00,7.72,7.73,7.71,7.72,188800.0,6.8179,6.8268,6.8091,6.8179,188800.0
2012-11-26 13:20:00,7.72,7.73,7.72,7.72,37600.0,6.8179,6.8268,6.8179,6.8179,37600.0
2012-11-26 13:30:00,7.72,7.72,7.71,7.71,94400.0,6.8179,6.8179,6.8091,6.8091,94400.0
2012-11-26 13:40:00,7.71,7.72,7.7,7.71,204000.0,6.8091,6.8179,6.8003,6.8091,204000.0
2012-11-26 13:50:00,7.71,7.72,7.71,7.71,132000.0,6.8091,6.8179,6.8091,6.8091,132000.0
2012-11-26 14:00:00,7.71,7.71,7.69,7.7,129600.0,6.8091,6.8091,6.7914,6.8003,129600.0
2012-11-26 14:10:00,7.7,7.71,7.7,7.71,101600.0,6.8003,6.8091,6.8003,6.8091,101600.0
2012-11-26 14:20:00,7.71,7.71,7.69,7.7,131200.0,6.8091,6.8091,6.7914,6.8003,131200.0
2012-11-26 14:30:00,7.7,7.71,7.7,7.71,41600.0,6.8003,6.8091,6.8003,6.8091,41600.0
2012-11-26 14:40:00,7.71,7.72,7.71,7.72,155200.0,6.8091,6.8179,6.8091,6.8179,155200.0
2012-11-26 14:50:00,7.72,7.73,7.71,7.73,148800.0,6.8179,6.8268,6.8091,6.8268,148800.0
2012-11-26 15:00:00,7.73,7.73,7.72,7.72,144000.0,6.8268,6.8268,6.8179,6.8179,144000.0
2012-11-26 15:10:00,7.72,7.73,7.71,7.72,171200.0,6.8179,6.8268,6.8091,6.8179,171200.0
2012-11-26 15:20:00,7.72,7.72,7.71,7.71,246400.0,6.8179,6.8179,6.8091,6.8091,246400.0
2012-11-26 15:30:00,7.72,7.72,7.7,7.71,189600.0,6.8179,6.8179,6.8003,6.8091,189600.0
2012-11-26 15:40:00,7.71,7.72,7.7,7.71,202400.0,6.8091,6.8179,6.8003,6.8091,202400.0
2012-11-26 15:50:00,7.71,7.72,7.7,7.72,289600.0,6.8091,6.8179,6.8003,6.8179,289600.0
2012-11-27 09:30:00,7.71,7.74,7.66,7.67,200000.0,6.8091,6.8356,6.7649,6.7738,200000.0
2012-11-27 09:40:00,7.68,7.7,7.67,7.69,92800.0,6.7826,6.8003,6.7738,6.7914,92800.0
2012-11-27 09:50:00,7.7,7.7,7.69,7.7,58400.0,6.8003,6.8003,6.7914,6.8003,58400.0
2012-11-27 10:00:00,7.69,7.69,7.66,7.66,61600.0,6.7914,6.7914,6.7649,6.7649,61600.0
2012-11-27 10:10:00,7.66,7.66,7.64,7.64,57600.0,6.7649,6.7649,6.7473,6.7473,57600.0
2012-11-27 10:20:00,7.64,7.64,7.63,7.63,72000.0,6.7473,6.7473,6.7385,6.7385,72000.0
2012-11-27 10:30:00,7.63,7.64,7.62,7.63,48000.0,6.7385,6.7473,6.7296,6.7385,48000.0
2012-11-27 10:40:00,7.63,7.63,7.62,7.63,45600.0,6.7385,6.7385,6.7296,6.7385,45600.0
2012-11-27 10:50:00,7.63,7.64,7.63,7.63,30400.0,6.7385,6.7473,6.7385,6.7385,30400.0
2012-11-27 11:00:00,7.64,7.65,7.64,7.65,20000.0,6.7473,6.7561,6.7473,6.7561,20000.0
2012-11-27 11:10:00,7.65,7.67,7.65,7.67,76000.0,6.7561,6.7738,6.7561,6.7738,76000.0
2012-11-27 11:20:00,7.67,7.67,7.67,7.67,24800.0,6.7738,6.7738,6.7738,6.7738,24800.0
2012-11-27 11:30:00,7.67,7.69,7.66,7.68,28800.0,6.7738,6.7914,6.7649,6.7826,28800.0
2012-11-27 11:40:00,7.69,7.69,7.68,7.68,40000.0,6.7914,6.7914,6.7826,6.7826,40000.0
2012-11-27 11:50:00,7.68,7.7,7.68,7.7,40000.0,6.7826,6.8003,6.7826,6.8003,40000.0
2012-11-27 12:00:00,7.7,7.71,7.7,7.7,19200.0,6.8003,6.8091,6.8003,6.8003,19200.0
2012-11-27 12:10:00,7.7,7.7,7.7,7.7,22400.0,6.8003,6.8003,6.8003,6.8003,22400.0
2012-11-27 12:20:00,7.7,7.7,7.69,7.7,17600.0,6.8003,6.8003,6.7914,6.8003,17600.0
2012-11-27 12:30:00,7.7,7.7,7.69,7.7,21600.0,6.8003,6.8003,6.7914,6.8003,21600.0
2012-11-27 12:40:00,7.7,7.71,7.7,7.71,18400.0,6.8003,6.8091,6.8003,6.8091,18400.0
2012-11-27 12:50:00,7.71,7.71,7.71,7.71,32800.0,6.8091,6.8091,6.8091,6.8091,32800.0
2012-11-27 13:00:00,7.71,7.71,7.7,7.71,20000.0,6.8091,6.8091,6.8003,6.8091,20000.0
2012-11-27 13:10:00,7.71,7.71,7.7,7.71,17600.0,6.8091,6.8091,6.8003,6.8091,17600.0
2012-11-27 13:20:00,7.71,7.71,7.69,7.7,24000.0,6.8091,6.8091,6.7914,6.8003,24000.0
2012-11-27 13:30:00,7.69,7.71,7.69,7.71,22400.0,6.7914,6.8091,6.7914,6.8091,22400.0
2012-11-27 13:40:00,7.71,7.72,7.7,7.71,24800.0,6.8091,6.8179,6.8003,6.8091,24800.0
2012-11-27 13:50:00,7.71,7.71,7.7,7.7,36000.0,6.8091,6.8091,6.8003,6.8003,36000.0
2012-11-27 14:00:00,7.71,7.71,7.69,7.7,100800.0,6.8091,6.8091,6.7914,6.8003,100800.0
2012-11-27 14:10:00,7.7,7.71,7.69,7.71,42400.0,6.8003,6.8091,6.7914,6.8091,42400.0
2012-11-27 14:20:00,7.71,7.71,7.67,7.67,64000.0,6.8091,6.8091,6.7738,6.7738,64000.0
2012-11-27 14:30:00,7.67,7.67,7.65,7.66,80000.0,6.7738,6.7738,6.7561,6.7649,80000.0
2012-11-27 14:40:00,7.66,7.67,7.65,7.65,56000.0,6.7649,6.7738,6.7561,6.7561,56000.0
2012-11-27 14:50:00,7.66,7.66,7.65,7.66,51200.0,6.7649,6.7649,6.7561,6.7649,51200.0
2012-11-27 15:00:00,7.66,7.67,7.66,7.67,100800.0,6.7649,6.7738,6.7649,6.7738,100800.0
2012-11-27 15:10:00,7.67,7.68,7.66,7.67,60800.0,6.7738,6.7826,6.7649,6.7738,60800.0
2012-11-27 15:20:00,7.67,7.67,7.66,7.66,84800.0,6.7738,6.7738,6.7649,6.7649,84800.0
2012-11-27 15:30:00,7.67,7.67,7.65,7.65,131200.0,6.7738,6.7738,6.7561,6.7561,131200.0
2012-11-27 15:40:00,7.65,7.65,7.64,7.65,101600.0,6.7561,6.7561,6.7473,6.7561,101600.0
2012-11-27 15:50:00,7.65,7.65,7.63,7.63,274400.0,6.7561,6.7561,6.7385,6.7385,274400.0
2012-11-28 09:30:00,7.58,7.6,7.56,7.59,118400.0,6.6943,6.712,6.6766,6.7031,118400.0
2012-11-28 09:40:00,7.59,7.6,7.58,7.58,97600.0,6.7031,6.712,6.6943,6.6943,97600.0
2012-11-28 09:50:00,7.58,7.58,7.57,7.58,62400.0,6.6943,6.6943,6.6855,6.6943,62400.0
2012-11-28 10:00:00,7.58,7.58,7.55,7.56,34400.0,6.6943,6.6943,6.6678,6.6766,34400.0
2012-11-28 10:10:00,7.56,7.57,7.56,7.57,48000.0,6.6766,6.6855,6.6766,6.6855,48000.0
2012-11-28 10:20:00,7.57,7.61,7.57,7.6,52000.0,6.6855,6.7208,6.6855,6.712,52000.0
2012-11-28 10:30:00,7.6,7.63,7.59,7.62,55200.0,6.712,6.7385,6.7031,6.7296,55200.0
2012-11-28 10:40:00,7.62,7.63,7.61,7.62,36800.0,6.7296,6.7385,6.7208,6.7296,36800.0
2012-11-28 10:50:00,7.61,7.62,7.61,7.62,36000.0,6.7208,6.7296,6.7208,6.7296,36000.0
2012-11-28 11:00:00,7.62,7.62,7.61,7.61,28800.0,6.7296,6.7296,6.7208,6.7208,28800.0
2012-11-28 11:10:00,7.61,7.65,7.61,7.65,39200.0,6.7208,6.7561,6.7208,6.7561,39200.0
2012-11-28 11:20:00,7.65,7.65,7.63,7.64,38400.0,6.7561,6.7561,6.7385,6.7473,38400.0
2012-11-28 11:30:00,7.65,7.65,7.63,7.64,48800.0,6.7561,6.7561,6.7385,6.7473,48800.0
2012-11-28 11:40:00,7.64,7.64,7.62,7.63,35200.0,6.7473,6.7473,6.7296,6.7385,35200.0
2012-11-28 11:50:00,7.63,7.63,7.63,7.63,26400.0,6.7385,6.7385,6.7385,6.7385,26400.0
2012-11-28 12:00:00,7.63,7.64,7.62,7.63,47200.0,6.7385,6.7473,6.7296,6.7385,47200.0
2012-11-28 12:10:00,7.63,7.66,7.62,7.65,72800.0,6.7385,6.7649,6.7296,6.7561,72800.0
2012-11-28 12:20:00,7.65,7.66,7.64,7.65,56000.0,6.7561,6.7649,6.7473,6.7561,56000.0
2012-11-28 12:30:00,7.65,7.67,7.65,7.67,84000.0,6.7561,6.7738,6.7561,6.7738,84000.0
2012-11-28 12:40:00,7.67,7.67,7.66,7.66,16800.0,6.7738,6.7738,6.7649,6.7649,16800.0
2012-11-28 12:50:00,7.65,7.66,7.65,7.66,55200.0,6.7561,6.7649,6.7561,6.7649,55200.0
2012-11-28 13:00:00,7.66,7.66,7.65,7.65,28800.0,6.7649,6.7649,6.7561,6.7561,28800.0
2012-11-28 13:10:00,7.65,7.66,7.65,7.65,33600.0,6.7561,6.7649,6.7561,6.7561,33600.0
2012-11-28 13:20:00,7.65,7.65,7.64,7.65,34400.0,6.7561,6.7561,6.7473,6.7561,34400.0
2012-11-28 13:30:00,7.65,7.67,7.65,7.66,78400.0,6.7561,6.7738,6.7561,6.7649,78400.0
2012-11-28 13:40:00,7.66,7.67,7.66,7.67,63200.0,6.7649,6.7738,6.7649,6.7738,63200.0
2012-11-28 13:50:00,7.67,7.67,7.67,7.67,13600.0,6.7738,6.7738,6.7738,6.7738,13600.0
2012-11-28 14:00:00,7.67,7.67,7.65,7.66,57600.0,6.7738,6.7738,6.7561,6.7649,57600.0
2012-11-28 14:10:00,7.66,7.66,7.65,7.66,24000.0,6.7649,6.7649,6.7561,6.7649,24000.0
2012-11-28 14:20:00,7.65,7.65,7.64,7.64,40800.0,6.7561,6.7561,6.7473,6.7473,40800.0
2012-11-28 14:30:00,7.64,7.66,7.64,7.66,34400.0,6.7473,6.7649,6.7473,6.7649,34400.0
2012-11-28 14:40:00,7.67,7.67,7.66,7.67,49600.0,6.7738,6.7738,6.7649,6.7738,49600.0
2012-11-28 14:50:00,7.66,7.67,7.66,7.67,74400.0,6.7649,6.7738,6.7649,6.7738,74400.0
2012-11-28 15:00:00,7.67,7.67,7.66,7.67,32800.0,6.7738,6.7738,6.7649,6.7738,32800.0
2012-11-28 15:10:00,7.67,7.67,7.67,7.67,67200.0,6.7738,6.7738,6.7738,6.7738,67200.0
2012-11-28 15:20:00,7.67,7.68,7.67,7.68,61600.0,6.7738,6.7826,6.7738,6.7826,61600.0
2012-11-28 15:30:00,7.68,7.7,7.68,7.69,89600.0,6.7826,6.8003,6.7826,6.7914,89600.0
2012-11-28 15:40:00,7.69,7.7,7.69,7.7,107200.0,6.7914,6.8003,6.7914,6.8003,107200.0
2012-11-28 15:50:00,7.7,7.7,7.69,7.7,229600.0,6.8003,6.8003,6.7914,6.8003,229600.0
2012-11-29 09:30:00,7.71,7.73,7.59,7.73,65600.0,6.8091,6.8268,6.7031,6.8268,65600.0
2012-11-29 09:40:00,7.73,7.74,7.73,7.73,20800.0,6.8268,6.8356,6.8268,6.8268,20800.0
2012-11-29 09:50:00,7.72,7.73,7.72,7.72,24800.0,6.8179,6.8268,6.8179,6.8179,24800.0
2012-11-29 10:00:00,7.73,7.75,7.71,7.71,28800.0,6.8268,6.8444,6.8091,6.8091,28800.0
2012-11-29 10:10:00,7.7,7.72,7.69,7.71,59200.0,6.8003,6.8179,6.7914,6.8091,59200.0
2012-11-29 10:20:00,7.71,7.75,7.71,7.73,58400.0,6.8091,6.8444,6.8091,6.8268,58400.0
2012-11-29 10:30:00,7.73,7.73,7.72,7.72,16800.0,6.8268,6.8268,6.8179,6.8179,16800.0
2012-11-29 10:40:00,7.72,7.72,7.72,7.72,20000.0,6.8179,6.8179,6.8179,6.8179,20000.0
2012-11-29 10:50:00,7.72,7.73,7.72,7.72,40800.0,6.8179,6.8268,6.8179,6.8179,40800.0
2012-11-29 11:00:00,7.72,7.74,7.72,7.74,111200.0,6.8179,6.8356,6.8179,6.8356,111200.0
2012-11-29 11:10:00,7.74,7.74,7.73,7.73,75200.0,6.8356,6.8356,6.8268,6.8268,75200.0
2012-11-29 11:20:00,7.73,7.73,7.71,7.72,86400.0,6.8268,6.8268,6.8091,6.8179,86400.0
2012-11-29 11:30:00,7.72,7.73,7.72,7.73,108800.0,6.8179,6.8268,6.8179,6.8268,108800.0
2012-11-29 11:40:00,7.73,7.73,7.69,7.7,60000.0,6.8268,6.8268,6.7914,6.8003,60000.0
2012-11-29 11:50:00,7.71,7.71,7.69,7.7,22400.0,6.8091,6.8091,6.7914,6.8003,22400.0
2012-11-29 12:00:00,7.7,7.71,7.7,7.7,27200.0,6.8003,6.8091,6.8003,6.8003,27200.0
2012-11-29 12:10:00,7.7,7.72,7.7,7.71,32000.0,6.8003,6.8179,6.8003,6.8091,32000.0
2012-11-29 12:20:00,7.71,7.72,7.71,7.71,27200.0,6.8091,6.8179,6.8091,6.8091,27200.0
2012-11-29 12:30:00,7.71,7.73,7.71,7.73,60800.0,6.8091,6.8268,6.8091,6.8268,60800.0
2012-11-29 12:40:00,7.73,7.74,7.73,7.73,56800.0,6.8268,6.8356,6.8268,6.8268,56800.0
2012-11-29 12:50:00,7.74,7.74,7.73,7.73,20000.0,6.8356,6.8356,6.8268,6.8268,20000.0
2012-11-29 13:00:00,7.74,7.74,7.74,7.74,56000.0,6.8356,6.8356,6.8356,6.8356,56000.0
2012-11-29 13:10:00,7.73,7.74,7.73,7.73,91200.0,6.8268,6.8356,6.8268,6.8268,91200.0
2012-11-29 13:20:00,7.73,7.74,7.73,7.74,29600.0,6.8268,6.8356,6.8268,6.8356,29600.0
2012-11-29 13:30:00,7.74,7.75,7.73,7.74,96000.0,6.8356,6.8444,6.8268,6.8356,96000.0
2012-11-29 13:40:00,7.74,7.74,7.73,7.74,18400.0,6.8356,6.8356,6.8268,6.8356,18400.0
2012-11-29 13:50:00,7.74,7.74,7.74,7.74,4800.0,6.8356,6.8356,6.8356,6.8356,4800.0
2012-11-29 14:00:00,7.74,7.74,7.73,7.74,52800.0,6.8356,6.8356,6.8268,6.8356,52800.0
2012-11-29 14:10:00,7.73,7.74,7.73,7.74,60800.0,6.8268,6.8356,6.8268,6.8356,60800.0
2012-11-29 14:20:00,7.73,7.74,7.73,7.73,35200.0,6.8268,6.8356,6.8268,6.8268,35200.0
2012-11-29 14:30:00,7.73,7.74,7.73,7.74,74400.0,6.8268,6.8356,6.8268,6.8356,74400.0
2012-11-29 14:40:00,7.74,7.75,7.74,7.75,20800.0,6.8356,6.8444,6.8356,6.8444,20800.0
2012-11-29 14:50:00,7.75,7.75,7.74,7.74,35200.0,6.8444,6.8444,6.8356,6.8356,35200.0
2012-11-29 15:00:00,7.74,7.75,7.74,7.74,47200.0,6.8356,6.8444,6.8356,6.8356,47200.0
2012-11-29 15:10:00,7.74,7.74,7.74,7.74,74400.0,6.8356,6.8356,6.8356,6.8356,74400.0
2012-11-29 15:20:00,7.74,7.75,7.73,7.75,237600.0,6.8356,6.8444,6.8268,6.8444,237600.0
2012-11-29 15:30:00,7.74,7.75,7.74,7.75,78400.0,6.8356,6.8444,6.8356,6.8444,78400.0
2012-11-29 15:40:00,7.75,7.76,7.75,7.75,242400.0,6.8444,6.8533,6.8444,6.8444,242400.0
2012-11-29 15:50:00,7.75,7.76,7.75,7.75,653600.0,6.8444,6.8533,6.8444,6.8444,653600.0
2012-11-30 09:30:00,7.76,7.78,7.74,7.77,259200.0,6.8533,6.8709,6.8356,6.8621,259200.0
2012-11-30 09:40:00,7.76,7.79,7.75,7.75,64000.0,6.8533,6.8798,6.8444,6.8444,64000.0
2012-11-30 09:50:00,7.76,7.76,7.74,7.74,121600.0,6.8533,6.8533,6.8356,6.8356,121600.0
2012-11-30 10:00:00,7.75,7.76,7.74,7.75,155200.0,6.8444,6.8533,6.8356,6.8444,155200.0
2012-11-30 10:10:00,7.74,7.76,7.74,7.76,47200.0,6.8356,6.8533,6.8356,6.8533,47200.0
2012-11-30 10:20:00,7.76,7.76,7.75,7.75,27200.0,6.8533,6.8533,6.8444,6.8444,27200.0
2012-11-30 10:30:00,7.75,7.76,7.74,7.74,30400.0,6.8444,6.8533,6.8356,6.8356,30400.0
2012-11-30 10:40:00,7.74,7.75,7.73,7.73,28000.0,6.8356,6.8444,6.8268,6.8268,28000.0
2012-11-30 10:50:00,7.73,7.74,7.72,7.74,24800.0,6.8268,6.8356,6.8179,6.8356,24800.0
2012-11-30 11:00:00,7.74,7.75,7.74,7.74,45600.0,6.8356,6.8444,6.8356,6.8356,45600.0
2012-11-30 11:10:00,7.74,7.74,7.73,7.74,12000.0,6.8356,6.8356,6.8268,6.8356,12000.0
2012-11-30 11:20:00,7.73,7.73,7.72,7.73,25600.0,6.8268,6.8268,6.8179,6.8268,25600.0
2012-11-30 11:30:00,7.72,7.73,7.72,7.72,28000.0,6.8179,6.8268,6.8179,6.8179,28000.0
2012-11-30 11:40:00,7.72,7.73,7.72,7.72,20000.0,6.8179,6.8268,6.8179,6.8179,20000.0
2012-11-30 11:50:00,7.72,7.73,7.72,7.72,32800.0,6.8179,6.8268,6.8179,6.8179,32800.0
2012-11-30 12:00:00,7.73,7.73,7.73,7.73,20800.0,6.8268,6.8268,6.8268,6.8268,20800.0
2012-11-30 12:10:00,7.73,7.73,7.72,7.73,37600.0,6.8268,6.8268,6.8179,6.8268,37600.0
2012-11-30 12:20:00,7.73,7.73,7.72,7.73,9600.0,6.8268,6.8268,6.8179,6.8268,9600.0
2012-11-30 12:30:00,7.73,7.73,7.73,7.73,27200.0,6.8268,6.8268,6.8268,6.8268,27200.0
2012-11-30 12:40:00,7.73,7.73,7.72,7.73,24000.0,6.8268,6.8268,6.8179,6.8268,24000.0
2012-11-30 12:50:00,7.72,7.72,7.71,7.72,12800.0,6.8179,6.8179,6.8091,6.8179,12800.0
2012-11-30 13:00:00,7.72,7.73,7.72,7.73,19200.0,6.8179,6.8268,6.8179,6.8268,19200.0
2012-11-30 13:10:00,7.73,7.73,7.73,7.73,13600.0,6.8268,6.8268,6.8268,6.8268,13600.0
2012-11-30 13:20:00,7.73,7.75,7.73,7.74,36000.0,6.8268,6.8444,6.8268,6.8356,36000.0
2012-11-30 13:30:00,7.74,7.74,7.73,7.73,13600.0,6.8356,6.8356,6.8268,6.8268,13600.0
2012-11-30 13:40:00,7.73,7.74,7.73,7.74,25600.0,6.8268,6.8356,6.8268,6.8356,25600.0
2012-11-30 13:50:00,7.74,7.74,7.73,7.73,36000.0,6.8356,6.8356,6.8268,6.8268,36000.0
2012-11-30 14:00:00,7.74,7.74,7.73,7.74,51200.0,6.8356,6.8356,6.8268,6.8356,51200.0
2012-11-30 14:10:00,7.74,7.74,7.74,7.74,30400.0,6.8356,6.8356,6.8356,6.8356,30400.0
2012-11-30 14:20:00,7.74,7.75,7.74,7.74,44000.0,6.8356,6.8444,6.8356,6.8356,44000.0
2012-11-30 14:30:00,7.74,7.74,7.73,7.74,40000.0,6.8356,6.8356,6.8268,6.8356,40000.0
2012-11-30 14:40:00,7.74,7.74,7.73,7.74,37600.0,6.8356,6.8356,6.8268,6.8356,37600.0
2012-11-30 14:50:00,7.73,7.74,7.73,7.73,63200.0,6.8268,6.8356,6.8268,6.8268,63200.0
2012-11-30 15:00:00,7.73,7.74,7.73,7.73,45600.0,6.8268,6.8356,6.8268,6.8268,45600.0
2012-11-30 15:10:00,7.74,7.75,7.74,7.74,71200.0,6.8356,6.8444,6.8356,6.8356,71200.0
2012-11-30 15:20:00,7.74,7.75,7.73,7.73,80800.0,6.8356,6.8444,6.8268,6.8268,80800.0
2012-11-30 15:30:00,7.73,7.74,7.73,7.74,76800.0,6.8268,6.8356,6.8268,6.8356,76800.0
2012-11-30 15:40:00,7.74,7.76,7.74,7.75,264800.0,6.8356,6.8533,6.8356,6.8444,264800.0
2012-11-30 15:50:00,7.75,7.75,7.74,7.74,689600.0,6.8444,6.8444,6.8356,6.8356,689600.0
2012-12-03 09:30:00,7.81,7.84,7.72,7.72,248000.0,6.8974,6.9239,6.8179,6.8179,248000.0
2012-12-03 09:40:00,7.73,7.73,7.67,7.67,157600.0,6.8268,6.8268,6.7738,6.7738,157600.0
2012-12-03 09:50:00,7.67,7.67,7.64,7.65,126400.0,6.7738,6.7738,6.7473,6.7561,126400.0
2012-12-03 10:00:00,7.64,7.66,7.63,7.65,90400.0,6.7473,6.7649,6.7385,6.7561,90400.0
2012-12-03 10:10:00,7.66,7.68,7.66,7.67,64800.0,6.7649,6.7826,6.7649,6.7738,64800.0
2012-12-03 10:20:00,7.67,7.68,7.67,7.67,40800.0,6.7738,6.7826,6.7738,6.7738,40800.0
2012-12-03 10:30:00,7.67,7.68,7.66,7.66,44800.0,6.7738,6.7826,6.7649,6.7649,44800.0
2012-12-03 10:40:00,7.66,7.67,7.66,7.67,38400.0,6.7649,6.7738,6.7649,6.7738,38400.0
2012-12-03 10:50:00,7.67,7.67,7.64,7.64,80000.0,6.7738,6.7738,6.7473,6.7473,80000.0
2012-12-03 11:00:00,7.64,7.65,7.64,7.64,73600.0,6.7473,6.7561,6.7473,6.7473,73600.0
2012-12-03 11:10:00,7.64,7.65,7.63,7.64,55200.0,6.7473,6.7561,6.7385,6.7473,55200.0
2012-12-03 11:20:00,7.64,7.64,7.62,7.62,100000.0,6.7473,6.7473,6.7296,6.7296,100000.0
2012-12-03 11:30:00,7.63,7.64,7.62,7.64,53600.0,6.7385,6.7473,6.7296,6.7473,53600.0
2012-12-03 11:40:00,7.65,7.65,7.64,7.65,41600.0,6.7561,6.7561,6.7473,6.7561,41600.0
2012-12-03 11:50:00,7.65,7.66,7.65,7.66,30400.0,6.7561,6.7649,6.7561,6.7649,30400.0
2012-12-03 12:00:00,7.66,7.66,7.65,7.66,55200.0,6.7649,6.7649,6.7561,6.7649,55200.0
2012-12-03 12:10:00,7.66,7.66,7.65,7.66,38400.0,6.7649,6.7649,6.7561,6.7649,38400.0
2012-12-03 12:20:00,7.66,7.66,7.65,7.66,20800.0,6.7649,6.7649,6.7561,6.7649,20800.0
2012-12-03 12:30:00,7.66,7.66,7.65,7.66,64800.0,6.7649,6.7649,6.7561,6.7649,64800.0
2012-12-03 12:40:00,7.66,7.66,7.65,7.66,19200.0,6.7649,6.7649,6.7561,6.7649,19200.0
2012-12-03 12:50:00,7.66,7.66,7.65,7.66,40000.0,6.7649,6.7649,6.7561,6.7649,40000.0
2012-12-03 13:00:00,7.66,7.66,7.64,7.64,32000.0,6.7649,6.7649,6.7473,6.7473,32000.0
2012-12-03 13:10:00,7.64,7.65,7.64,7.65,19200.0,6.7473,6.7561,6.7473,6.7561,19200.0
2012-12-03 13:20:00,7.65,7.65,7.64,7.65,50400.0,6.7561,6.7561,6.7473,6.7561,50400.0
2012-12-03 13:30:00,7.65,7.65,7.63,7.63,37600.0,6.7561,6.7561,6.7385,6.7385,37600.0
2012-12-03 13:40:00,7.63,7.64,7.63,7.64,26400.0,6.7385,6.7473,6.7385,6.7473,26400.0
2012-12-03 13:50:00,7.64,7.64,7.64,7.64,39200.0,6.7473,6.7473,6.7473,6.7473,39200.0
2012-12-03 14:00:00,7.64,7.65,7.64,7.65,52800.0,6.7473,6.7561,6.7473,6.7561,52800.0
2012-12-03 14:10:00,7.65,7.66,7.65,7.65,25600.0,6.7561,6.7649,6.7561,6.7561,25600.0
2012-12-03 14:20:00,7.66,7.66,7.65,7.65,40000.0,6.7649,6.7649,6.7561,6.7561,40000.0
2012-12-03 14:30:00,7.66,7.66,7.64,7.64,39200.0,6.7649,6.7649,6.7473,6.7473,39200.0
2012-12-03 14:40:00,7.65,7.65,7.64,7.64,24800.0,6.7561,6.7561,6.7473,6.7473,24800.0
2012-12-03 14:50:00,7.64,7.64,7.64,7.64,57600.0,6.7473,6.7473,6.7473,6.7473,57600.0
2012-12-03 15:00:00,7.64,7.66,7.64,7.64,92800.0,6.7473,6.7649,6.7473,6.7473,92800.0
2012-12-03 15:10:00,7.65,7.65,7.63,7.63,82400.0,6.7561,6.7561,6.7385,6.7385,82400.0
2012-12-03 15:20:00,7.63,7.64,7.63,7.63,56800.0,6.7385,6.7473,6.7385,6.7385,56800.0
2012-12-03 15:30:00,7.63,7.64,7.63,7.64,82400.0,6.7385,6.7473,6.7385,6.7473,82400.0
2012-12-03 15:40:00,7.64,7.66,7.64,7.65,187200.0,6.7473,6.7649,6.7473,6.7561,187200.0
2012-12-03 15:50:00,7.65,7.65,7.63,7.63,257600.0,6.7561,6.7561,6.7385,6.7385,257600.0
2012-12-04 09:30:00,7.68,7.69,7.63,7.69,149600.0,6.7826,6.7914,6.7385,6.7914,149600.0
2012-12-04 09:40:00,7.69,7.72,7.66,7.67,70400.0,6.7914,6.8179,6.7649,6.7738,70400.0
2012-12-04 09:50:00,7.67,7.69,7.67,7.68,111200.0,6.7738,6.7914,6.7738,6.7826,111200.0
2012-12-04 10:00:00,7.67,7.69,7.67,7.69,33600.0,6.7738,6.7914,6.7738,6.7914,33600.0
2012-12-04 10:10:00,7.69,7.7,7.68,7.68,24800.0,6.7914,6.8003,6.7826,6.7826,24800.0
2012-12-04 10:20:00,7.68,7.68,7.65,7.66,123200.0,6.7826,6.7826,6.7561,6.7649,123200.0
2012-12-04 10:30:00,7.66,7.66,7.64,7.65,78400.0,6.7649,6.7649,6.7473,6.7561,78400.0
2012-12-04 10:40:00,7.65,7.65,7.61,7.61,168000.0,6.7561,6.7561,6.7208,6.7208,168000.0
2012-12-04 10:50:00,7.61,7.62,7.6,7.62,76800.0,6.7208,6.7296,6.712,6.7296,76800.0
2012-12-04 11:00:00,7.62,7.63,7.6,7.61,84000.0,6.7296,6.7385,6.712,6.7208,84000.0
2012-12-04 11:10:00,7.6,7.61,7.59,7.6,46400.0,6.712,6.7208,6.7031,6.712,46400.0
2012-12-04 11:20:00,7.6,7.6,7.59,7.59,63200.0,6.712,6.712,6.7031,6.7031,63200.0
2012-12-04 11:30:00,7.59,7.61,7.59,7.6,41600.0,6.7031,6.7208,6.7031,6.712,41600.0
2012-12-04 11:40:00,7.6,7.62,7.6,7.61,109600.0,6.712,6.7296,6.712,6.7208,109600.0
2012-12-04 11:50:00,7.61,7.61,7.6,7.61,48000.0,6.7208,6.7208,6.712,6.7208,48000.0
2012-12-04 12:00:00,7.61,7.61,7.59,7.59,32000.0,6.7208,6.7208,6.7031,6.7031,32000.0
2012-12-04 12:10:00,7.59,7.6,7.59,7.6,23200.0,6.7031,6.712,6.7031,6.712,23200.0
2012-12-04 12:20:00,7.6,7.61,7.59,7.61,39200.0,6.712,6.7208,6.7031,6.7208,39200.0
2012-12-04 12:30:00,7.61,7.61,7.6,7.6,16000.0,6.7208,6.7208,6.712,6.712,16000.0
2012-12-04 12:40:00,7.6,7.61,7.6,7.6,20000.0,6.712,6.7208,6.712,6.712,20000.0
2012-12-04 12:50:00,7.6,7.61,7.6,7.6,21600.0,6.712,6.7208,6.712,6.712,21600.0
2012-12-04 13:00:00,7.61,7.61,7.59,7.6,31200.0,6.7208,6.7208,6.7031,6.712,31200.0
2012-12-04 13:10:00,7.6,7.61,7.6,7.6,20800.0,6.712,6.7208,6.712,6.712,20800.0
2012-12-04 13:20:00,7.6,7.61,7.6,7.61,44000.0,6.712,6.7208,6.712,6.7208,44000.0
2012-12-04 13:30:00,7.61,7.62,7.61,7.61,16800.0,6.7208,6.7296,6.7208,6.7208,16800.0
2012-12-04 13:40:00,7.61,7.63,7.61,7.62,37600.0,6.7208,6.7385,6.7208,6.7296,37600.0
2012-12-04 13:50:00,7.63,7.66,7.63,7.65,26400.0,6.7385,6.7649,6.7385,6.7561,26400.0
2012-12-04 14:00:00,7.65,7.65,7.64,7.64,30400.0,6.7561,6.7561,6.7473,6.7473,30400.0
2012-12-04 14:10:00,7.65,7.65,7.63,7.64,27200.0,6.7561,6.7561,6.7385,6.7473,27200.0
2012-12-04 14:20:00,7.64,7.64,7.63,7.63,60800.0,6.7473,6.7473,6.7385,6.7385,60800.0
2012-12-04 14:30:00,7.64,7.64,7.62,7.62,71200.0,6.7473,6.7473,6.7296,6.7296,71200.0
2012-12-04 14:40:00,7.62,7.63,7.62,7.62,140800.0,6.7296,6.7385,6.7296,6.7296,140800.0
2012-12-04 14:50:00,7.62,7.63,7.62,7.62,61600.0,6.7296,6.7385,6.7296,6.7296,61600.0
2012-12-04 15:00:00,7.62,7.64,7.62,7.64,76000.0,6.7296,6.7473,6.7296,6.7473,76000.0
2012-12-04 15:10:00,7.64,7.64,7.63,7.64,152000.0,6.7473,6.7473,6.7385,6.7473,152000.0
2012-12-04 15:20:00,7.64,7.65,7.63,7.64,84000.0,6.7473,6.7561,6.7385,6.7473,84000.0
2012-12-04 15:30:00,7.64,7.64,7.63,7.63,53600.0,6.7473,6.7473,6.7385,6.7385,53600.0
2012-12-04 15:40:00,7.64,7.64,7.63,7.64,146400.0,6.7473,6.7473,6.7385,6.7473,146400.0
2012-12-04 15:50:00,7.64,7.64,7.62,7.62,297600.0,6.7473,6.7473,6.7296,6.7296,297600.0
2012-12-05 09:30:00,7.62,7.63,7.6,7.63,48800.0,6.7296,6.7385,6.712,6.7385,48800.0
2012-12-05 09:40:00,7.63,7.64,7.59,7.61,60000.0,6.7385,6.7473,6.7031,6.7208,60000.0
2012-12-05 09:50:00,7.61,7.61,7.58,7.58,39200.0,6.7208,6.7208,6.6943,6.6943,39200.0
2012-12-05 10:00:00,7.59,7.6,7.57,7.59,39200.0,6.7031,6.712,6.6855,6.7031,39200.0
2012-12-05 10:10:00,7.59,7.59,7.58,7.59,30400.0,6.7031,6.7031,6.6943,6.7031,30400.0
2012-12-05 10:20:00,7.59,7.59,7.57,7.57,46400.0,6.7031,6.7031,6.6855,6.6855,46400.0
2012-12-05 10:30:00,7.57,7.58,7.56,7.57,30400.0,6.6855,6.6943,6.6766,6.6855,30400.0
2012-12-05 10:40:00,7.57,7.57,7.54,7.55,152000.0,6.6855,6.6855,6.659,6.6678,152000.0
2012-12-05 10:50:00,7.55,7.55,7.53,7.54,31200.0,6.6678,6.6678,6.6501,6.659,31200.0
2012-12-05 11:00:00,7.54,7.55,7.53,7.55,88800.0,6.659,6.6678,6.6501,6.6678,88800.0
2012-12-05 11:10:00,7.55,7.56,7.55,7.56,41600.0,6.6678,6.6766,6.6678,6.6766,41600.0
2012-12-05 11:20:00,7.55,7.57,7.54,7.56,56000.0,6.6678,6.6855,6.659,6.6766,56000.0
2012-12-05 11:30:00,7.56,7.59,7.56,7.59,18400.0,6.6766,6.7031,6.6766,6.7031,18400.0
2012-12-05 11:40:00,7.58,7.59,7.58,7.58,16800.0,6.6943,6.7031,6.6943,6.6943,16800.0
2012-12-05 11:50:00,7.58,7.61,7.58,7.6,32800.0,6.6943,6.7208,6.6943,6.712,32800.0
2012-12-05 12:00:00,7.61,7.62,7.61,7.62,72000.0,6.7208,6.7296,6.7208,6.7296,72000.0
2012-12-05 12:10:00,7.62,7.62,7.61,7.61,6400.0,6.7296,6.7296,6.7208,6.7208,6400.0
2012-12-05 12:20:00,7.61,7.62,7.61,7.61,32000.0,6.7208,6.7296,6.7208,6.7208,32000.0
2012-12-05 12:30:00,7.61,7.63,7.61,7.63,55200.0,6.7208,6.7385,6.7208,6.7385,55200.0
2012-12-05 12:40:00,7.62,7.63,7.61,7.61,55200.0,6.7296,6.7385,6.7208,6.7208,55200.0
2012-12-05 12:50:00,7.61,7.61,7.61,7.61,8000.0,6.7208,6.7208,6.7208,6.7208,8000.0
2012-12-05 13:00:00,7.62,7.62,7.61,7.61,32800.0,6.7296,6.7296,6.7208,6.7208,32800.0
2012-12-05 13:10:00,7.61,7.62,7.61,7.61,38400.0,6.7208,6.7296,6.7208,6.7208,38400.0
2012-12-05 13:20:00,7.61,7.62,7.61,7.62,22400.0,6.7208,6.7296,6.7208,6.7296,22400.0
2012-12-05 13:30:00,7.62,7.62,7.62,7.62,14400.0,6.7296,6.7296,6.7296,6.7296,14400.0
2012-12-05 13:40:00,7.62,7.62,7.61,7.61,23200.0,6.7296,6.7296,6.7208,6.7208,23200.0
2012-12-05 13:50:00,7.62,7.62,7.61,7.61,6400.0,6.7296,6.7296,6.7208,6.7208,6400.0
2012-12-05 14:00:00,7.61,7.62,7.61,7.62,24000.0,6.7208,6.7296,6.7208,6.7296,24000.0
2012-12-05 14:10:00,7.62,7.62,7.62,7.62,116000.0,6.7296,6.7296,6.7296,6.7296,116000.0
2012-12-05 14:20:00,7.62,7.62,7.6,7.6,40000.0,6.7296,6.7296,6.712,6.712,40000.0
2012-12-05 14:30:00,7.6,7.61,7.6,7.61,10400.0,6.712,6.7208,6.712,6.7208,10400.0
2012-12-05 14:40:00,7.61,7.62,7.61,7.61,50400.0,6.7208,6.7296,6.7208,6.7208,50400.0
2012-12-05 14:50:00,7.61,7.62,7.61,7.61,20000.0,6.7208,6.7296,6.7208,6.7208,20000.0
2012-12-05 15:00:00,7.61,7.62,7.61,7.62,41600.0,6.7208,6.7296,6.7208,6.7296,41600.0
2012-12-05 15:10:00,7.62,7.63,7.62,7.62,56000.0,6.7296,6.7385,6.7296,6.7296,56000.0
2012-12-05 15:20:00,7.62,7.63,7.62,7.63,60000.0,6.7296,6.7385,6.7296,6.7385,60000.0
2012-12-05 15:30:00,7.63,7.64,7.63,7.63,72800.0,6.7385,6.7473,6.7385,6.7385,72800.0
2012-12-05 15:40:00,7.62,7.63,7.62,7.62,163200.0,6.7296,6.7385,6.7296,6.7296,163200.0
2012-12-05 15:50:00,7.62,7.64,7.61,7.62,274400.0,6.7296,6.7473,6.7208,6.7296,274400.0
2012-12-06 09:30:00,7.62,7.65,7.58,7.6,41600.0,6.7296,6.7561,6.6943,6.712,41600.0
2012-12-06 09:40:00,7.62,7.62,7.59,7.59,20800.0,6.7296,6.7296,6.7031,6.7031,20800.0
2012-12-06 09:50:00,7.59,7.61,7.59,7.6,16000.0,6.7031,6.7208,6.7031,6.712,16000.0
2012-12-06 10:00:00,7.59,7.61,7.59,7.61,18400.0,6.7031,6.7208,6.7031,6.7208,18400.0
2012-12-06 10:10:00,7.61,7.61,7.54,7.55,194400.0,6.7208,6.7208,6.659,6.6678,194400.0
2012-12-06 10:20:00,7.55,7.58,7.55,7.58,22400.0,6.6678,6.6943,6.6678,6.6943,22400.0
2012-12-06 10:30:00,7.58,7.61,7.57,7.61,29600.0,6.6943,6.7208,6.6855,6.7208,29600.0
2012-12-06 10:40:00,7.6,7.63,7.6,7.63,32800.0,6.712,6.7385,6.712,6.7385,32800.0
2012-12-06 10:50:00,7.63,7.63,7.62,7.62,36000.0,6.7385,6.7385,6.7296,6.7296,36000.0
2012-12-06 11:00:00,7.62,7.63,7.62,7.62,108800.0,6.7296,6.7385,6.7296,6.7296,108800.0
2012-12-06 11:10:00,7.62,7.63,7.62,7.63,21600.0,6.7296,6.7385,6.7296,6.7385,21600.0
2012-12-06 11:20:00,7.63,7.63,7.62,7.63,59200.0,6.7385,6.7385,6.7296,6.7385,59200.0
2012-12-06 11:30:00,7.63,7.64,7.63,7.64,57600.0,6.7385,6.7473,6.7385,6.7473,57600.0
2012-12-06 11:40:00,7.63,7.63,7.63,7.63,29600.0,6.7385,6.7385,6.7385,6.7385,29600.0
2012-12-06 11:50:00,7.63,7.63,7.63,7.63,16000.0,6.7385,6.7385,6.7385,6.7385,16000.0
2012-12-06 12:00:00,7.62,7.63,7.62,7.62,24800.0,6.7296,6.7385,6.7296,6.7296,24800.0
2012-12-06 12:10:00,7.62,7.63,7.62,7.63,10400.0,6.7296,6.7385,6.7296,6.7385,10400.0
2012-12-06 12:20:00,7.63,7.63,7.61,7.61,33600.0,6.7385,6.7385,6.7208,6.7208,33600.0
2012-12-06 12:30:00,7.61,7.62,7.61,7.62,24800.0,6.7208,6.7296,6.7208,6.7296,24800.0
2012-12-06 12:40:00,7.62,7.62,7.61,7.62,25600.0,6.7296,6.7296,6.7208,6.7296,25600.0
2012-12-06 12:50:00,7.61,7.61,7.61,7.61,73600.0,6.7208,6.7208,6.7208,6.7208,73600.0
2012-12-06 13:00:00,7.6,7.61,7.6,7.6,16000.0,6.712,6.7208,6.712,6.712,16000.0
2012-12-06 13:10:00,7.61,7.62,7.61,7.62,42400.0,6.7208,6.7296,6.7208,6.7296,42400.0
2012-12-06 13:20:00,7.62,7.62,7.61,7.61,9600.0,6.7296,6.7296,6.7208,6.7208,9600.0
2012-12-06 13:30:00,7.61,7.62,7.61,7.61,18400.0,6.7208,6.7296,6.7208,6.7208,18400.0
2012-12-06 13:40:00,7.61,7.62,7.61,7.62,17600.0,6.7208,6.7296,6.7208,6.7296,17600.0
2012-12-06 13:50:00,7.62,7.62,7.61,7.62,52000.0,6.7296,6.7296,6.7208,6.7296,52000.0
2012-12-06 14:00:00,7.62,7.63,7.61,7.62,147200.0,6.7296,6.7385,6.7208,6.7296,147200.0
2012-12-06 14:10:00,7.61,7.62,7.61,7.61,15200.0,6.7208,6.7296,6.7208,6.7208,15200.0
2012-12-06 14:20:00,7.62,7.63,7.61,7.62,58400.0,6.7296,6.7385,6.7208,6.7296,58400.0
2012-12-06 14:30:00,7.62,7.62,7.61,7.62,106400.0,6.7296,6.7296,6.7208,6.7296,106400.0
2012-12-06 14:40:00,7.61,7.61,7.61,7.61,30400.0,6.7208,6.7208,6.7208,6.7208,30400.0
2012-12-06 14:50:00,7.61,7.62,7.6,7.61,21600.0,6.7208,6.7296,6.712,6.7208,21600.0
2012-12-06 15:00:00,7.61,7.62,7.61,7.61,129600.0,6.7208,6.7296,6.7208,6.7208,129600.0
2012-12-06 15:10:00,7.62,7.62,7.6,7.6,71200.0,6.7296,6.7296,6.712,6.712,71200.0
2012-12-06 15:20:00,7.61,7.61,7.61,7.61,92800.0,6.7208,6.7208,6.7208,6.7208,92800.0
2012-12-06 15:30:00,7.61,7.64,7.61,7.63,110400.0,6.7208,6.7473,6.7208,6.7385,110400.0
2012-12-06 15:40:00,7.63,7.63,7.62,7.63,172000.0,6.7385,6.7385,6.7296,6.7385,172000.0
2012-12-06 15:50:00,7.63,7.65,7.63,7.64,204800.0,6.7385,6.7561,6.7385,6.7473,204800.0
2012-12-07 09:30:00,7.67,7.67,7.63,7.64,47200.0,6.7738,6.7738,6.7385,6.7473,47200.0
2012-12-07 09:40:00,7.64,7.64,7.62,7.63,107200.0,6.7473,6.7473,6.7296,6.7385,107200.0
2012-12-07 09:50:00,7.62,7.63,7.6,7.61,90400.0,6.7296,6.7385,6.712,6.7208,90400.0
2012-12-07 10:00:00,7.6,7.64,7.6,7.63,51200.0,6.712,6.7473,6.712,6.7385,51200.0
2012-12-07 10:10:00,7.64,7.64,7.63,7.63,44000.0,6.7473,6.7473,6.7385,6.7385,44000.0
2012-12-07 10:20:00,7.63,7.64,7.62,7.63,40000.0,6.7385,6.7473,6.7296,6.7385,40000.0
2012-12-07 10:30:00,7.62,7.64,7.61,7.64,80800.0,6.7296,6.7473,6.7208,6.7473,80800.0
2012-12-07 10:40:00,7.63,7.65,7.63,7.65,84000.0,6.7385,6.7561,6.7385,6.7561,84000.0
2012-12-07 10:50:00,7.64,7.64,7.63,7.64,52800.0,6.7473,6.7473,6.7385,6.7473,52800.0
2012-12-07 11:00:00,7.64,7.65,7.63,7.63,100800.0,6.7473,6.7561,6.7385,6.7385,100800.0
2012-12-07 11:10:00,7.63,7.64,7.62,7.63,166400.0,6.7385,6.7473,6.7296,6.7385,166400.0
2012-12-07 11:20:00,7.63,7.63,7.62,7.62,66400.0,6.7385,6.7385,6.7296,6.7296,66400.0
2012-12-07 11:30:00,7.62,7.63,7.61,7.62,57600.0,6.7296,6.7385,6.7208,6.7296,57600.0
2012-12-07 11:40:00,7.62,7.63,7.61,7.62,112800.0,6.7296,6.7385,6.7208,6.7296,112800.0
2012-12-07 11:50:00,7.62,7.62,7.61,7.62,68000.0,6.7296,6.7296,6.7208,6.7296,68000.0
2012-12-07 12:00:00,7.61,7.63,7.61,7.63,48800.0,6.7208,6.7385,6.7208,6.7385,48800.0
2012-12-07 12:10:00,7.63,7.64,7.62,7.64,48800.0,6.7385,6.7473,6.7296,6.7473,48800.0
2012-12-07 12:20:00,7.64,7.64,7.62,7.63,191200.0,6.7473,6.7473,6.7296,6.7385,191200.0
2012-12-07 12:30:00,7.64,7.64,7.63,7.63,33600.0,6.7473,6.7473,6.7385,6.7385,33600.0
2012-12-07 12:40:00,7.63,7.67,7.63,7.67,164000.0,6.7385,6.7738,6.7385,6.7738,164000.0
2012-12-07 12:50:00,7.67,7.67,7.66,7.67,157600.0,6.7738,6.7738,6.7649,6.7738,157600.0
2012-12-07 13:00:00,7.67,7.69,7.67,7.68,64800.0,6.7738,6.7914,6.7738,6.7826,64800.0
2012-12-07 13:10:00,7.68,7.68,7.67,7.67,45600.0,6.7826,6.7826,6.7738,6.7738,45600.0
2012-12-07 13:20:00,7.67,7.68,7.67,7.68,37600.0,6.7738,6.7826,6.7738,6.7826,37600.0
2012-12-07 13:30:00,7.68,7.69,7.68,7.69,58400.0,6.7826,6.7914,6.7826,6.7914,58400.0
2012-12-07 13:40:00,7.7,7.7,7.69,7.69,34400.0,6.8003,6.8003,6.7914,6.7914,34400.0
2012-12-07 13:50:00,7.68,7.69,7.68,7.69,52000.0,6.7826,6.7914,6.7826,6.7914,52000.0
2012-12-07 14:00:00,7.69,7.7,7.69,7.69,46400.0,6.7914,6.8003,6.7914,6.7914,46400.0
2012-12-07 14:10:00,7.68,7.69,7.68,7.69,44000.0,6.7826,6.7914,6.7826,6.7914,44000.0
2012-12-07 14:20:00,7.69,7.7,7.69,7.7,44000.0,6.7914,6.8003,6.7914,6.8003,44000.0
2012-12-07 14:30:00,7.7,7.72,7.7,7.72,75200.0,6.8003,6.8179,6.8003,6.8179,75200.0
2012-12-07 14:40:00,7.71,7.71,7.7,7.7,40800.0,6.8091,6.8091,6.8003,6.8003,40800.0
2012-12-07 14:50:00,7.7,7.7,7.69,7.7,38400.0,6.8003,6.8003,6.7914,6.8003,38400.0
2012-12-07 15:00:00,7.7,7.71,7.69,7.69,165600.0,6.8003,6.8091,6.7914,6.7914,165600.0
2012-12-07 15:10:00,7.69,7.69,7.67,7.67,88000.0,6.7914,6.7914,6.7738,6.7738,88000.0
2012-12-07 15:20:00,7.67,7.67,7.66,7.67,304800.0,6.7738,6.7738,6.7649,6.7738,304800.0
2012-12-07 15:30:00,7.67,7.69,7.67,7.68,119200.0,6.7738,6.7914,6.7738,6.7826,119200.0
2012-12-07 15:40:00,7.68,7.71,7.68,7.7,195200.0,6.7826,6.8091,6.7826,6.8003,195200.0
2012-12-07 15:50:00,7.7,7.71,7.69,7.7,326400.0,6.8003,6.8091,6.7914,6.8003,326400.0
2012-12-10 09:30:00,7.67,7.68,7.64,7.67,117600.0,6.7853,6.7941,6.7587,6.7853,117600.0
2012-12-10 09:40:00,7.66,7.7,7.66,7.7,59200.0,6.7764,6.8118,6.7764,6.8118,59200.0
2012-12-10 09:50:00,7.7,7.7,7.68,7.69,64800.0,6.8118,6.8118,6.7941,6.803,64800.0
2012-12-10 10:00:00,7.69,7.7,7.68,7.68,70400.0,6.803,6.8118,6.7941,6.7941,70400.0
2012-12-10 10:10:00,7.68,7.69,7.68,7.68,55200.0,6.7941,6.803,6.7941,6.7941,55200.0
2012-12-10 10:20:00,7.68,7.7,7.68,7.7,50400.0,6.7941,6.8118,6.7941,6.8118,50400.0
2012-12-10 10:30:00,7.7,7.71,7.7,7.7,48000.0,6.8118,6.8207,6.8118,6.8118,48000.0
2012-12-10 10:40:00,7.69,7.7,7.69,7.7,53600.0,6.803,6.8118,6.803,6.8118,53600.0
2012-12-10 10:50:00,7.7,7.72,7.69,7.72,63200.0,6.8118,6.8295,6.803,6.8295,63200.0
2012-12-10 11:00:00,7.72,7.72,7.7,7.71,53600.0,6.8295,6.8295,6.8118,6.8207,53600.0
2012-12-10 11:10:00,7.71,7.71,7.71,7.71,30400.0,6.8207,6.8207,6.8207,6.8207,30400.0
2012-12-10 11:20:00,7.71,7.72,7.71,7.72,34400.0,6.8207,6.8295,6.8207,6.8295,34400.0
2012-12-10 11:30:00,7.72,7.72,7.72,7.72,16800.0,6.8295,6.8295,6.8295,6.8295,16800.0
2012-12-10 11:40:00,7.72,7.73,7.72,7.73,20000.0,6.8295,6.8383,6.8295,6.8383,20000.0
2012-12-10 11:50:00,7.73,7.73,7.71,7.71,48000.0,6.8383,6.8383,6.8207,6.8207,48000.0
2012-12-10 12:00:00,7.72,7.73,7.72,7.73,74400.0,6.8295,6.8383,6.8295,6.8383,74400.0
2012-12-10 12:10:00,7.73,7.74,7.73,7.73,18400.0,6.8383,6.8472,6.8383,6.8383,18400.0
2012-12-10 12:20:00,7.73,7.74,7.73,7.73,26400.0,6.8383,6.8472,6.8383,6.8383,26400.0
2012-12-10 12:30:00,7.73,7.73,7.73,7.73,38400.0,6.8383,6.8383,6.8383,6.8383,38400.0
2012-12-10 12:40:00,7.73,7.73,7.73,7.73,28800.0,6.8383,6.8383,6.8383,6.8383,28800.0
2012-12-10 12:50:00,7.73,7.74,7.73,7.74,42400.0,6.8383,6.8472,6.8383,6.8472,42400.0
2012-12-10 13:00:00,7.74,7.74,7.73,7.73,28800.0,6.8472,6.8472,6.8383,6.8383,28800.0
2012-12-10 13:10:00,7.73,7.73,7.73,7.73,20800.0,6.8383,6.8383,6.8383,6.8383,20800.0
2012-12-10 13:20:00,7.73,7.74,7.73,7.73,23200.0,6.8383,6.8472,6.8383,6.8383,23200.0
2012-12-10 13:30:00,7.73,7.73,7.73,7.73,36000.0,6.8383,6.8383,6.8383,6.8383,36000.0
2012-12-10 13:40:00,7.73,7.74,7.73,7.73,52800.0,6.8383,6.8472,6.8383,6.8383,52800.0
2012-12-10 13:50:00,7.73,7.73,7.73,7.73,25600.0,6.8383,6.8383,6.8383,6.8383,25600.0
2012-12-10 14:00:00,7.73,7.73,7.73,7.73,24000.0,6.8383,6.8383,6.8383,6.8383,24000.0
2012-12-10 14:10:00,7.73,7.74,7.73,7.74,59200.0,6.8383,6.8472,6.8383,6.8472,59200.0
2012-12-10 14:20:00,7.74,7.74,7.74,7.74,60000.0,6.8472,6.8472,6.8472,6.8472,60000.0
2012-12-10 14:30:00,7.74,7.74,7.73,7.73,77600.0,6.8472,6.8472,6.8383,6.8383,77600.0
2012-12-10 14:40:00,7.73,7.74,7.73,7.74,39200.0,6.8383,6.8472,6.8383,6.8472,39200.0
2012-12-10 14:50:00,7.73,7.75,7.73,7.75,81600.0,6.8383,6.856,6.8383,6.856,81600.0
2012-12-10 15:00:00,7.75,7.75,7.75,7.75,63200.0,6.856,6.856,6.856,6.856,63200.0
2012-12-10 15:10:00,7.75,7.75,7.75,7.75,79200.0,6.856,6.856,6.856,6.856,79200.0
2012-12-10 15:20:00,7.75,7.75,7.74,7.75,166400.0,6.856,6.856,6.8472,6.856,166400.0
2012-12-10 15:30:00,7.75,7.75,7.75,7.75,107200.0,6.856,6.856,6.856,6.856,107200.0
2012-12-10 15:40:00,7.75,7.76,7.75,7.75,168000.0,6.856,6.8649,6.856,6.856,168000.0
2012-12-10 15:50:00,7.75,7.75,7.74,7.74,223200.0,6.856,6.856,6.8472,6.8472,223200.0
2012-12-11 09:30:00,7.77,7.78,7.75,7.78,141600.0,6.8737,6.8826,6.856,6.8826,141600.0
2012-12-11 09:40:00,7.78,7.78,7.76,7.78,58400.0,6.8826,6.8826,6.8649,6.8826,58400.0
2012-12-11 09:50:00,7.79,7.81,7.78,7.81,26400.0,6.8914,6.9091,6.8826,6.9091,26400.0
2012-12-11 10:00:00,7.81,7.82,7.8,7.81,20800.0,6.9091,6.918,6.9003,6.9091,20800.0
2012-12-11 10:10:00,7.81,7.81,7.81,7.81,28800.0,6.9091,6.9091,6.9091,6.9091,28800.0
2012-12-11 10:20:00,7.81,7.81,7.8,7.81,40000.0,6.9091,6.9091,6.9003,6.9091,40000.0
2012-12-11 10:30:00,7.81,7.82,7.81,7.82,52000.0,6.9091,6.918,6.9091,6.918,52000.0
2012-12-11 10:40:00,7.83,7.83,7.82,7.83,41600.0,6.9268,6.9268,6.918,6.9268,41600.0
2012-12-11 10:50:00,7.83,7.84,7.83,7.83,56000.0,6.9268,6.9357,6.9268,6.9268,56000.0
2012-12-11 11:00:00,7.83,7.84,7.83,7.83,32000.0,6.9268,6.9357,6.9268,6.9268,32000.0
2012-12-11 11:10:00,7.83,7.84,7.83,7.84,54400.0,6.9268,6.9357,6.9268,6.9357,54400.0
2012-12-11 11:20:00,7.84,7.85,7.83,7.85,96000.0,6.9357,6.9445,6.9268,6.9445,96000.0
2012-12-11 11:30:00,7.85,7.85,7.83,7.83,52800.0,6.9445,6.9445,6.9268,6.9268,52800.0
2012-12-11 11:40:00,7.84,7.84,7.83,7.84,30400.0,6.9357,6.9357,6.9268,6.9357,30400.0
2012-12-11 11:50:00,7.85,7.85,7.84,7.84,25600.0,6.9445,6.9445,6.9357,6.9357,25600.0
2012-12-11 12:00:00,7.85,7.85,7.83,7.83,54400.0,6.9445,6.9445,6.9268,6.9268,54400.0
2012-12-11 12:10:00,7.83,7.85,7.83,7.85,29600.0,6.9268,6.9445,6.9268,6.9445,29600.0
2012-12-11 12:20:00,7.85,7.86,7.84,7.86,36800.0,6.9445,6.9534,6.9357,6.9534,36800.0
2012-12-11 12:30:00,7.85,7.86,7.85,7.86,48000.0,6.9445,6.9534,6.9445,6.9534,48000.0
2012-12-11 12:40:00,7.86,7.86,7.85,7.86,31200.0,6.9534,6.9534,6.9445,6.9534,31200.0
2012-12-11 12:50:00,7.86,7.87,7.86,7.86,40800.0,6.9534,6.9622,6.9534,6.9534,40800.0
2012-12-11 13:00:00,7.86,7.87,7.86,7.87,24000.0,6.9534,6.9622,6.9534,6.9622,24000.0
2012-12-11 13:10:00,7.86,7.87,7.86,7.87,58400.0,6.9534,6.9622,6.9534,6.9622,58400.0
2012-12-11 13:20:00,7.86,7.87,7.86,7.86,59200.0,6.9534,6.9622,6.9534,6.9534,59200.0
2012-12-11 13:30:00,7.87,7.87,7.86,7.86,39200.0,6.9622,6.9622,6.9534,6.9534,39200.0
2012-12-11 13:40:00,7.86,7.87,7.86,7.87,59200.0,6.9534,6.9622,6.9534,6.9622,59200.0
2012-12-11 13:50:00,7.87,7.87,7.86,7.87,40000.0,6.9622,6.9622,6.9534,6.9622,40000.0
2012-12-11 14:00:00,7.87,7.88,7.87,7.88,32800.0,6.9622,6.971,6.9622,6.971,32800.0
2012-12-11 14:10:00,7.87,7.88,7.87,7.87,238400.0,6.9622,6.971,6.9622,6.9622,238400.0
2012-12-11 14:20:00,7.87,7.88,7.87,7.87,20800.0,6.9622,6.971,6.9622,6.9622,20800.0
2012-12-11 14:30:00,7.86,7.87,7.86,7.87,18400.0,6.9534,6.9622,6.9534,6.9622,18400.0
2012-12-11 14:40:00,7.86,7.87,7.85,7.86,73600.0,6.9534,6.9622,6.9445,6.9534,73600.0
2012-12-11 14:50:00,7.85,7.86,7.85,7.85,41600.0,6.9445,6.9534,6.9445,6.9445,41600.0
2012-12-11 15:00:00,7.85,7.85,7.84,7.85,116000.0,6.9445,6.9445,6.9357,6.9445,116000.0
2012-12-11 15:10:00,7.85,7.86,7.84,7.84,94400.0,6.9445,6.9534,6.9357,6.9357,94400.0
2012-12-11 15:20:00,7.84,7.85,7.83,7.84,77600.0,6.9357,6.9445,6.9268,6.9357,77600.0
2012-12-11 15:30:00,7.84,7.85,7.84,7.84,115200.0,6.9357,6.9445,6.9357,6.9357,115200.0
2012-12-11 15:40:00,7.84,7.85,7.83,7.84,187200.0,6.9357,6.9445,6.9268,6.9357,187200.0
2012-12-11 15:50:00,7.84,7.85,7.83,7.85,351200.0,6.9357,6.9445,6.9268,6.9445,351200.0
2012-12-12 09:30:00,7.9,7.9,7.81,7.83,184800.0,6.9887,6.9887,6.9091,6.9268,184800.0
2012-12-12 09:40:00,7.84,7.87,7.84,7.85,191200.0,6.9357,6.9622,6.9357,6.9445,191200.0
2012-12-12 09:50:00,7.85,7.87,7.84,7.86,148000.0,6.9445,6.9622,6.9357,6.9534,148000.0
2012-12-12 10:00:00,7.86,7.87,7.85,7.87,126400.0,6.9534,6.9622,6.9445,6.9622,126400.0
2012-12-12 10:10:00,7.87,7.87,7.86,7.87,52000.0,6.9622,6.9622,6.9534,6.9622,52000.0
2012-12-12 10:20:00,7.88,7.89,7.88,7.89,59200.0,6.971,6.9799,6.971,6.9799,59200.0
2012-12-12 10:30:00,7.89,7.89,7.87,7.87,39200.0,6.9799,6.9799,6.9622,6.9622,39200.0
2012-12-12 10:40:00,7.87,7.88,7.87,7.88,96000.0,6.9622,6.971,6.9622,6.971,96000.0
2012-12-12 10:50:00,7.87,7.88,7.86,7.86,57600.0,6.9622,6.971,6.9534,6.9534,57600.0
2012-12-12 11:00:00,7.87,7.87,7.85,7.85,75200.0,6.9622,6.9622,6.9445,6.9445,75200.0
2012-12-12 11:10:00,7.85,7.86,7.85,7.86,60800.0,6.9445,6.9534,6.9445,6.9534,60800.0
2012-12-12 11:20:00,7.86,7.87,7.86,7.86,70400.0,6.9534,6.9622,6.9534,6.9534,70400.0
2012-12-12 11:30:00,7.86,7.87,7.86,7.86,73600.0,6.9534,6.9622,6.9534,6.9534,73600.0
2012-12-12 11:40:00,7.86,7.86,7.85,7.85,80800.0,6.9534,6.9534,6.9445,6.9445,80800.0
2012-12-12 11:50:00,7.85,7.85,7.84,7.85,104000.0,6.9445,6.9445,6.9357,6.9445,104000.0
2012-12-12 12:00:00,7.85,7.85,7.85,7.85,35200.0,6.9445,6.9445,6.9445,6.9445,35200.0
2012-12-12 12:10:00,7.85,7.86,7.85,7.86,84800.0,6.9445,6.9534,6.9445,6.9534,84800.0
2012-12-12 12:20:00,7.86,7.86,7.86,7.86,74400.0,6.9534,6.9534,6.9534,6.9534,74400.0
2012-12-12 12:30:00,7.87,7.89,7.85,7.88,150400.0,6.9622,6.9799,6.9445,6.971,150400.0
2012-12-12 12:40:00,7.89,7.9,7.88,7.9,96800.0,6.9799,6.9887,6.971,6.9887,96800.0
2012-12-12 12:50:00,7.9,7.91,7.89,7.9,189600.0,6.9887,6.9976,6.9799,6.9887,189600.0
2012-12-12 13:00:00,7.9,7.91,7.89,7.9,195200.0,6.9887,6.9976,6.9799,6.9887,195200.0
2012-12-12 13:10:00,7.9,7.92,7.9,7.92,282400.0,6.9887,7.0064,6.9887,7.0064,282400.0
2012-12-12 13:20:00,7.91,7.93,7.91,7.93,279200.0,6.9976,7.0153,6.9976,7.0153,279200.0
2012-12-12 13:30:00,7.93,7.93,7.92,7.92,96000.0,7.0153,7.0153,7.0064,7.0064,96000.0
2012-12-12 13:40:00,7.92,7.92,7.91,7.91,64800.0,7.0064,7.0064,6.9976,6.9976,64800.0
2012-12-12 13:50:00,7.91,7.91,7.9,7.9,90400.0,6.9976,6.9976,6.9887,6.9887,90400.0
2012-12-12 14:00:00,7.91,7.91,7.9,7.91,67200.0,6.9976,6.9976,6.9887,6.9976,67200.0
2012-12-12 14:10:00,7.91,7.91,7.91,7.91,69600.0,6.9976,6.9976,6.9976,6.9976,69600.0
2012-12-12 14:20:00,7.91,7.91,7.9,7.9,72000.0,6.9976,6.9976,6.9887,6.9887,72000.0
2012-12-12 14:30:00,7.9,7.9,7.89,7.89,91200.0,6.9887,6.9887,6.9799,6.9799,91200.0
2012-12-12 14:40:00,7.9,7.9,7.89,7.9,61600.0,6.9887,6.9887,6.9799,6.9887,61600.0
2012-12-12 14:50:00,7.9,7.9,7.9,7.9,72800.0,6.9887,6.9887,6.9887,6.9887,72800.0
2012-12-12 15:00:00,7.9,7.9,7.87,7.88,128000.0,6.9887,6.9887,6.9622,6.971,128000.0
2012-12-12 15:10:00,7.88,7.88,7.87,7.87,72800.0,6.971,6.971,6.9622,6.9622,72800.0
2012-12-12 15:20:00,7.87,7.87,7.85,7.86,144800.0,6.9622,6.9622,6.9445,6.9534,144800.0
2012-12-12 15:30:00,7.86,7.86,7.85,7.85,252800.0,6.9534,6.9534,6.9445,6.9445,252800.0
2012-12-12 15:40:00,7.85,7.86,7.85,7.86,287200.0,6.9445,6.9534,6.9445,6.9534,287200.0
2012-12-12 15:50:00,7.86,7.86,7.85,7.86,348800.0,6.9534,6.9534,6.9445,6.9534,348800.0
2012-12-13 09:30:00,7.84,7.88,7.84,7.88,57600.0,6.9357,6.971,6.9357,6.971,57600.0
2012-12-13 09:40:00,7.88,7.88,7.86,7.86,77600.0,6.971,6.971,6.9534,6.9534,77600.0
2012-12-13 09:50:00,7.86,7.87,7.86,7.86,32000.0,6.9534,6.9622,6.9534,6.9534,32000.0
2012-12-13 10:00:00,7.86,7.88,7.86,7.87,49600.0,6.9534,6.971,6.9534,6.9622,49600.0
2012-12-13 10:10:00,7.88,7.88,7.87,7.88,51200.0,6.971,6.971,6.9622,6.971,51200.0
2012-12-13 10:20:00,7.89,7.89,7.89,7.89,28000.0,6.9799,6.9799,6.9799,6.9799,28000.0
2012-12-13 10:30:00,7.89,7.89,7.87,7.88,18400.0,6.9799,6.9799,6.9622,6.971,18400.0
2012-12-13 10:40:00,7.88,7.88,7.87,7.87,20000.0,6.971,6.971,6.9622,6.9622,20000.0
2012-12-13 10:50:00,7.87,7.87,7.86,7.86,11200.0,6.9622,6.9622,6.9534,6.9534,11200.0
2012-12-13 11:00:00,7.86,7.86,7.84,7.84,54400.0,6.9534,6.9534,6.9357,6.9357,54400.0
2012-12-13 11:10:00,7.85,7.86,7.84,7.86,258400.0,6.9445,6.9534,6.9357,6.9534,258400.0
2012-12-13 11:20:00,7.86,7.86,7.85,7.86,40000.0,6.9534,6.9534,6.9445,6.9534,40000.0
2012-12-13 11:30:00,7.86,7.87,7.85,7.86,42400.0,6.9534,6.9622,6.9445,6.9534,42400.0
2012-12-13 11:40:00,7.86,7.86,7.85,7.85,20800.0,6.9534,6.9534,6.9445,6.9445,20800.0
2012-12-13 11:50:00,7.85,7.86,7.84,7.85,24800.0,6.9445,6.9534,6.9357,6.9445,24800.0
2012-12-13 12:00:00,7.85,7.86,7.85,7.85,21600.0,6.9445,6.9534,6.9445,6.9445,21600.0
2012-12-13 12:10:00,7.86,7.86,7.83,7.83,41600.0,6.9534,6.9534,6.9268,6.9268,41600.0
2012-12-13 12:20:00,7.83,7.84,7.82,7.82,52000.0,6.9268,6.9357,6.918,6.918,52000.0
2012-12-13 12:30:00,7.82,7.82,7.81,7.82,42400.0,6.918,6.918,6.9091,6.918,42400.0
2012-12-13 12:40:00,7.81,7.82,7.8,7.81,100800.0,6.9091,6.918,6.9003,6.9091,100800.0
2012-12-13 12:50:00,7.81,7.82,7.81,7.81,62400.0,6.9091,6.918,6.9091,6.9091,62400.0
2012-12-13 13:00:00,7.81,7.81,7.81,7.81,121600.0,6.9091,6.9091,6.9091,6.9091,121600.0
2012-12-13 13:10:00,7.8,7.82,7.8,7.81,70400.0,6.9003,6.918,6.9003,6.9091,70400.0
2012-12-13 13:20:00,7.81,7.82,7.81,7.81,34400.0,6.9091,6.918,6.9091,6.9091,34400.0
2012-12-13 13:30:00,7.81,7.81,7.81,7.81,34400.0,6.9091,6.9091,6.9091,6.9091,34400.0
2012-12-13 13:40:00,7.81,7.81,7.79,7.8,48000.0,6.9091,6.9091,6.8914,6.9003,48000.0
2012-12-13 13:50:00,7.8,7.8,7.79,7.8,34400.0,6.9003,6.9003,6.8914,6.9003,34400.0
2012-12-13 14:00:00,7.8,7.8,7.78,7.79,18400.0,6.9003,6.9003,6.8826,6.8914,18400.0
2012-12-13 14:10:00,7.79,7.79,7.78,7.79,56800.0,6.8914,6.8914,6.8826,6.8914,56800.0
2012-12-13 14:20:00,7.78,7.8,7.78,7.8,16000.0,6.8826,6.9003,6.8826,6.9003,16000.0
2012-12-13 14:30:00,7.8,7.82,7.8,7.81,102400.0,6.9003,6.918,6.9003,6.9091,102400.0
2012-12-13 14:40:00,7.81,7.82,7.81,7.82,36800.0,6.9091,6.918,6.9091,6.918,36800.0
2012-12-13 14:50:00,7.82,7.82,7.81,7.81,64800.0,6.918,6.918,6.9091,6.9091,64800.0
2012-12-13 15:00:00,7.81,7.81,7.81,7.81,29600.0,6.9091,6.9091,6.9091,6.9091,29600.0
2012-12-13 15:10:00,7.8,7.81,7.8,7.81,78400.0,6.9003,6.9091,6.9003,6.9091,78400.0
2012-12-13 15:20:00,7.81,7.83,7.81,7.83,576000.0,6.9091,6.9268,6.9091,6.9268,576000.0
2012-12-13 15:30:00,7.82,7.84,7.82,7.84,133600.0,6.918,6.9357,6.918,6.9357,133600.0
2012-12-13 15:40:00,7.84,7.86,7.84,7.84,247200.0,6.9357,6.9534,6.9357,6.9357,247200.0
2012-12-13 15:50:00,7.84,7.84,7.82,7.83,300800.0,6.9357,6.9357,6.918,6.9268,300800.0
2012-12-14 09:30:00,7.83,7.86,7.79,7.82,98400.0,6.9268,6.9534,6.8914,6.918,98400.0
2012-12-14 09:40:00,7.83,7.85,7.83,7.83,206400.0,6.9268,6.9445,6.9268,6.9268,206400.0
2012-12-14 09:50:00,7.83,7.84,7.82,7.82,249600.0,6.9268,6.9357,6.918,6.918,249600.0
2012-12-14 10:00:00,7.81,7.83,7.81,7.82,327200.0,6.9091,6.9268,6.9091,6.918,327200.0
2012-12-14 10:10:00,7.82,7.83,7.8,7.81,73600.0,6.918,6.9268,6.9003,6.9091,73600.0
2012-12-14 10:20:00,7.81,7.82,7.81,7.82,16000.0,6.9091,6.918,6.9091,6.918,16000.0
2012-12-14 10:30:00,7.83,7.83,7.81,7.82,30400.0,6.9268,6.9268,6.9091,6.918,30400.0
2012-12-14 10:40:00,7.82,7.83,7.82,7.83,128800.0,6.918,6.9268,6.918,6.9268,128800.0
2012-12-14 10:50:00,7.84,7.84,7.83,7.84,14400.0,6.9357,6.9357,6.9268,6.9357,14400.0
2012-12-14 11:00:00,7.84,7.84,7.82,7.83,28800.0,6.9357,6.9357,6.918,6.9268,28800.0
2012-12-14 11:10:00,7.83,7.83,7.83,7.83,36000.0,6.9268,6.9268,6.9268,6.9268,36000.0
2012-12-14 11:20:00,7.83,7.83,7.82,7.82,29600.0,6.9268,6.9268,6.918,6.918,29600.0
2012-12-14 11:30:00,7.82,7.82,7.8,7.8,58400.0,6.918,6.918,6.9003,6.9003,58400.0
2012-12-14 11:40:00,7.8,7.82,7.8,7.81,35200.0,6.9003,6.918,6.9003,6.9091,35200.0
2012-12-14 11:50:00,7.81,7.81,7.81,7.81,106400.0,6.9091,6.9091,6.9091,6.9091,106400.0
2012-12-14 12:00:00,7.81,7.83,7.81,7.83,62400.0,6.9091,6.9268,6.9091,6.9268,62400.0
2012-12-14 12:10:00,7.82,7.84,7.82,7.83,116000.0,6.918,6.9357,6.918,6.9268,116000.0
2012-12-14 12:20:00,7.84,7.84,7.83,7.83,89600.0,6.9357,6.9357,6.9268,6.9268,89600.0
2012-12-14 12:30:00,7.84,7.84,7.83,7.83,38400.0,6.9357,6.9357,6.9268,6.9268,38400.0
2012-12-14 12:40:00,7.83,7.83,7.83,7.83,20000.0,6.9268,6.9268,6.9268,6.9268,20000.0
2012-12-14 12:50:00,7.83,7.83,7.83,7.83,29600.0,6.9268,6.9268,6.9268,6.9268,29600.0
2012-12-14 13:00:00,7.84,7.84,7.83,7.83,13600.0,6.9357,6.9357,6.9268,6.9268,13600.0
2012-12-14 13:10:00,7.83,7.83,7.82,7.82,13600.0,6.9268,6.9268,6.918,6.918,13600.0
2012-12-14 13:20:00,7.82,7.82,7.82,7.82,21600.0,6.918,6.918,6.918,6.918,21600.0
2012-12-14 13:30:00,7.82,7.83,7.82,7.83,36800.0,6.918,6.9268,6.918,6.9268,36800.0
2012-12-14 13:40:00,7.83,7.84,7.83,7.84,33600.0,6.9268,6.9357,6.9268,6.9357,33600.0
2012-12-14 13:50:00,7.84,7.84,7.84,7.84,13600.0,6.9357,6.9357,6.9357,6.9357,13600.0
2012-12-14 14:00:00,7.84,7.84,7.84,7.84,18400.0,6.9357,6.9357,6.9357,6.9357,18400.0
2012-12-14 14:10:00,7.84,7.84,7.84,7.84,42400.0,6.9357,6.9357,6.9357,6.9357,42400.0
2012-12-14 14:20:00,7.84,7.84,7.83,7.83,39200.0,6.9357,6.9357,6.9268,6.9268,39200.0
2012-12-14 14:30:00,7.83,7.83,7.83,7.83,45600.0,6.9268,6.9268,6.9268,6.9268,45600.0
2012-12-14 14:40:00,7.83,7.83,7.82,7.83,72000.0,6.9268,6.9268,6.918,6.9268,72000.0
2012-12-14 14:50:00,7.83,7.83,7.81,7.81,76800.0,6.9268,6.9268,6.9091,6.9091,76800.0
2012-12-14 15:00:00,7.81,7.82,7.8,7.81,87200.0,6.9091,6.918,6.9003,6.9091,87200.0
2012-12-14 15:10:00,7.81,7.82,7.81,7.82,130400.0,6.9091,6.918,6.9091,6.918,130400.0
2012-12-14 15:20:00,7.82,7.83,7.82,7.82,148000.0,6.918,6.9268,6.918,6.918,148000.0
2012-12-14 15:30:00,7.82,7.83,7.82,7.83,277600.0,6.918,6.9268,6.918,6.9268,277600.0
2012-12-14 15:40:00,7.83,7.83,7.82,7.82,280000.0,6.9268,6.9268,6.918,6.918,280000.0
2012-12-14 15:50:00,7.82,7.82,7.81,7.82,321600.0,6.918,6.918,6.9091,6.918,321600.0
2012-12-17 09:30:00,7.84,7.86,7.81,7.85,68000.0,6.9357,6.9534,6.9091,6.9445,68000.0
2012-12-17 09:40:00,7.85,7.86,7.84,7.84,32000.0,6.9445,6.9534,6.9357,6.9357,32000.0
2012-12-17 09:50:00,7.85,7.86,7.85,7.85,78400.0,6.9445,6.9534,6.9445,6.9445,78400.0
2012-12-17 10:00:00,7.85,7.87,7.85,7.87,79200.0,6.9445,6.9622,6.9445,6.9622,79200.0
2012-12-17 10:10:00,7.87,7.87,7.83,7.83,83200.0,6.9622,6.9622,6.9268,6.9268,83200.0
2012-12-17 10:20:00,7.83,7.85,7.83,7.84,30400.0,6.9268,6.9445,6.9268,6.9357,30400.0
2012-12-17 10:30:00,7.84,7.86,7.84,7.86,29600.0,6.9357,6.9534,6.9357,6.9534,29600.0
2012-12-17 10:40:00,7.87,7.88,7.86,7.88,49600.0,6.9622,6.971,6.9534,6.971,49600.0
2012-12-17 10:50:00,7.88,7.89,7.88,7.88,57600.0,6.971,6.9799,6.971,6.971,57600.0
2012-12-17 11:00:00,7.88,7.89,7.88,7.89,44000.0,6.971,6.9799,6.971,6.9799,44000.0
2012-12-17 11:10:00,7.89,7.91,7.89,7.9,58400.0,6.9799,6.9976,6.9799,6.9887,58400.0
2012-12-17 11:20:00,7.9,7.91,7.9,7.91,68000.0,6.9887,6.9976,6.9887,6.9976,68000.0
2012-12-17 11:30:00,7.91,7.94,7.91,7.93,110400.0,6.9976,7.0241,6.9976,7.0153,110400.0
2012-12-17 11:40:00,7.93,7.95,7.93,7.95,150400.0,7.0153,7.033,7.0153,7.033,150400.0
2012-12-17 11:50:00,7.95,7.95,7.92,7.92,67200.0,7.033,7.033,7.0064,7.0064,67200.0
2012-12-17 12:00:00,7.92,7.93,7.92,7.93,65600.0,7.0064,7.0153,7.0064,7.0153,65600.0
2012-12-17 12:10:00,7.93,7.93,7.93,7.93,36000.0,7.0153,7.0153,7.0153,7.0153,36000.0
2012-12-17 12:20:00,7.93,7.97,7.93,7.97,343200.0,7.0153,7.0507,7.0153,7.0507,343200.0
2012-12-17 12:30:00,7.97,7.97,7.96,7.96,140800.0,7.0507,7.0507,7.0418,7.0418,140800.0
2012-12-17 12:40:00,7.96,7.96,7.95,7.95,43200.0,7.0418,7.0418,7.033,7.033,43200.0
2012-12-17 12:50:00,7.95,7.95,7.94,7.95,20000.0,7.033,7.033,7.0241,7.033,20000.0
2012-12-17 13:00:00,7.94,7.95,7.93,7.93,21600.0,7.0241,7.033,7.0153,7.0153,21600.0
2012-12-17 13:10:00,7.93,7.93,7.92,7.92,56800.0,7.0153,7.0153,7.0064,7.0064,56800.0
2012-12-17 13:20:00,7.92,7.92,7.92,7.92,82400.0,7.0064,7.0064,7.0064,7.0064,82400.0
2012-12-17 13:30:00,7.92,7.92,7.91,7.91,95200.0,7.0064,7.0064,6.9976,6.9976,95200.0
2012-12-17 13:40:00,7.91,7.92,7.91,7.92,71200.0,6.9976,7.0064,6.9976,7.0064,71200.0
2012-12-17 13:50:00,7.92,7.92,7.92,7.92,27200.0,7.0064,7.0064,7.0064,7.0064,27200.0
2012-12-17 14:00:00,7.92,7.93,7.92,7.92,75200.0,7.0064,7.0153,7.0064,7.0064,75200.0
2012-12-17 14:10:00,7.92,7.92,7.91,7.91,79200.0,7.0064,7.0064,6.9976,6.9976,79200.0
2012-12-17 14:20:00,7.91,7.92,7.91,7.92,74400.0,6.9976,7.0064,6.9976,7.0064,74400.0
2012-12-17 14:30:00,7.91,7.92,7.91,7.92,38400.0,6.9976,7.0064,6.9976,7.0064,38400.0
2012-12-17 14:40:00,7.92,7.93,7.92,7.92,47200.0,7.0064,7.0153,7.0064,7.0064,47200.0
2012-12-17 14:50:00,7.92,7.93,7.92,7.93,64000.0,7.0064,7.0153,7.0064,7.0153,64000.0
2012-12-17 15:00:00,7.93,7.94,7.92,7.94,105600.0,7.0153,7.0241,7.0064,7.0241,105600.0
2012-12-17 15:10:00,7.94,7.94,7.94,7.94,85600.0,7.0241,7.0241,7.0241,7.0241,85600.0
2012-12-17 15:20:00,7.94,7.95,7.93,7.94,178400.0,7.0241,7.033,7.0153,7.0241,178400.0
2012-12-17 15:30:00,7.94,7.94,7.93,7.93,206400.0,7.0241,7.0241,7.0153,7.0153,206400.0
2012-12-17 15:40:00,7.93,7.94,7.93,7.94,258400.0,7.0153,7.0241,7.0153,7.0241,258400.0
2012-12-17 15:50:00,7.95,7.97,7.94,7.97,344000.0,7.033,7.0507,7.0241,7.0507,344000.0
2012-12-18 09:30:00,7.98,7.98,7.94,7.97,131200.0,7.0595,7.0595,7.0241,7.0507,131200.0
2012-12-18 09:40:00,7.98,7.98,7.96,7.98,102400.0,7.0595,7.0595,7.0418,7.0595,102400.0
2012-12-18 09:50:00,7.98,7.98,7.96,7.97,108800.0,7.0595,7.0595,7.0418,7.0507,108800.0
2012-12-18 10:00:00,7.97,7.97,7.93,7.94,123200.0,7.0507,7.0507,7.0153,7.0241,123200.0
2012-12-18 10:10:00,7.94,7.95,7.93,7.94,172800.0,7.0241,7.033,7.0153,7.0241,172800.0
2012-12-18 10:20:00,7.94,7.96,7.93,7.96,146400.0,7.0241,7.0418,7.0153,7.0418,146400.0
2012-12-18 10:30:00,7.96,7.98,7.96,7.98,70400.0,7.0418,7.0595,7.0418,7.0595,70400.0
2012-12-18 10:40:00,7.98,8.0,7.98,8.0,49600.0,7.0595,7.0772,7.0595,7.0772,49600.0
2012-12-18 10:50:00,8.0,8.02,8.0,8.01,147200.0,7.0772,7.0949,7.0772,7.086,147200.0
2012-12-18 11:00:00,8.01,8.02,8.01,8.01,117600.0,7.086,7.0949,7.086,7.086,117600.0
2012-12-18 11:10:00,8.01,8.03,8.01,8.03,107200.0,7.086,7.1037,7.086,7.1037,107200.0
2012-12-18 11:20:00,8.03,8.05,8.03,8.04,168800.0,7.1037,7.1214,7.1037,7.1126,168800.0
2012-12-18 11:30:00,8.04,8.06,8.04,8.06,114400.0,7.1126,7.1303,7.1126,7.1303,114400.0
2012-12-18 11:40:00,8.06,8.08,8.06,8.08,96000.0,7.1303,7.148,7.1303,7.148,96000.0
2012-12-18 11:50:00,8.07,8.08,8.07,8.08,72800.0,7.1391,7.148,7.1391,7.148,72800.0
2012-12-18 12:00:00,8.08,8.09,8.08,8.08,75200.0,7.148,7.1568,7.148,7.148,75200.0
2012-12-18 12:10:00,8.08,8.08,8.07,8.07,94400.0,7.148,7.148,7.1391,7.1391,94400.0
2012-12-18 12:20:00,8.07,8.08,8.06,8.07,85600.0,7.1391,7.148,7.1303,7.1391,85600.0
2012-12-18 12:30:00,8.07,8.09,8.07,8.09,112000.0,7.1391,7.1568,7.1391,7.1568,112000.0
2012-12-18 12:40:00,8.09,8.11,8.09,8.1,69600.0,7.1568,7.1745,7.1568,7.1657,69600.0
2012-12-18 12:50:00,8.1,8.1,8.08,8.08,171200.0,7.1657,7.1657,7.148,7.148,171200.0
2012-12-18 13:00:00,8.08,8.08,8.07,8.08,58400.0,7.148,7.148,7.1391,7.148,58400.0
2012-12-18 13:10:00,8.08,8.09,8.07,8.07,68000.0,7.148,7.1568,7.1391,7.1391,68000.0
2012-12-18 13:20:00,8.07,8.08,8.07,8.08,48800.0,7.1391,7.148,7.1391,7.148,48800.0
2012-12-18 13:30:00,8.08,8.1,8.08,8.09,112800.0,7.148,7.1657,7.148,7.1568,112800.0
2012-12-18 13:40:00,8.09,8.09,8.08,8.08,42400.0,7.1568,7.1568,7.148,7.148,42400.0
2012-12-18 13:50:00,8.08,8.08,8.06,8.07,188800.0,7.148,7.148,7.1303,7.1391,188800.0
2012-12-18 14:00:00,8.07,8.08,8.07,8.08,144000.0,7.1391,7.148,7.1391,7.148,144000.0
2012-12-18 14:10:00,8.08,8.08,8.07,8.08,108800.0,7.148,7.148,7.1391,7.148,108800.0
2012-12-18 14:20:00,8.08,8.08,8.06,8.06,84000.0,7.148,7.148,7.1303,7.1303,84000.0
2012-12-18 14:30:00,8.06,8.07,8.06,8.06,129600.0,7.1303,7.1391,7.1303,7.1303,129600.0
2012-12-18 14:40:00,8.07,8.08,8.07,8.07,107200.0,7.1391,7.148,7.1391,7.1391,107200.0
2012-12-18 14:50:00,8.07,8.07,8.06,8.07,64000.0,7.1391,7.1391,7.1303,7.1391,64000.0
2012-12-18 15:00:00,8.07,8.08,8.07,8.08,124800.0,7.1391,7.148,7.1391,7.148,124800.0
2012-12-18 15:10:00,8.07,8.07,8.06,8.07,173600.0,7.1391,7.1391,7.1303,7.1391,173600.0
2012-12-18 15:20:00,8.07,8.08,8.07,8.07,312000.0,7.1391,7.148,7.1391,7.1391,312000.0
2012-12-18 15:30:00,8.07,8.07,8.06,8.07,295200.0,7.1391,7.1391,7.1303,7.1391,295200.0
2012-12-18 15:40:00,8.07,8.08,8.06,8.07,365600.0,7.1391,7.148,7.1303,7.1391,365600.0
2012-12-18 15:50:00,8.07,8.09,8.07,8.09,440800.0,7.1391,7.1568,7.1391,7.1568,440800.0
2012-12-19 09:30:00,8.09,8.1,8.08,8.08,44800.0,7.1568,7.1657,7.148,7.148,44800.0
2012-12-19 09:40:00,8.08,8.1,8.08,8.09,8800.0,7.148,7.1657,7.148,7.1568,8800.0
2012-12-19 09:50:00,8.09,8.09,8.06,8.06,85600.0,7.1568,7.1568,7.1303,7.1303,85600.0
2012-12-19 10:00:00,8.06,8.07,8.05,8.07,115200.0,7.1303,7.1391,7.1214,7.1391,115200.0
2012-12-19 10:10:00,8.07,8.07,8.07,8.07,83200.0,7.1391,7.1391,7.1391,7.1391,83200.0
2012-12-19 10:20:00,8.07,8.09,8.07,8.09,44800.0,7.1391,7.1568,7.1391,7.1568,44800.0
2012-12-19 10:30:00,8.08,8.1,8.08,8.1,35200.0,7.148,7.1657,7.148,7.1657,35200.0
2012-12-19 10:40:00,8.1,8.1,8.08,8.1,47200.0,7.1657,7.1657,7.148,7.1657,47200.0
2012-12-19 10:50:00,8.1,8.1,8.1,8.1,45600.0,7.1657,7.1657,7.1657,7.1657,45600.0
2012-12-19 11:00:00,8.1,8.11,8.1,8.11,37600.0,7.1657,7.1745,7.1657,7.1745,37600.0
2012-12-19 11:10:00,8.11,8.11,8.1,8.1,22400.0,7.1745,7.1745,7.1657,7.1657,22400.0
2012-12-19 11:20:00,8.1,8.1,8.1,8.1,61600.0,7.1657,7.1657,7.1657,7.1657,61600.0
2012-12-19 11:30:00,8.1,8.11,8.1,8.1,54400.0,7.1657,7.1745,7.1657,7.1657,54400.0
2012-12-19 11:40:00,8.1,8.11,8.09,8.1,40800.0,7.1657,7.1745,7.1568,7.1657,40800.0
2012-12-19 11:50:00,8.1,8.1,8.1,8.1,61600.0,7.1657,7.1657,7.1657,7.1657,61600.0
2012-12-19 12:00:00,8.1,8.1,8.1,8.1,88000.0,7.1657,7.1657,7.1657,7.1657,88000.0
2012-12-19 12:10:00,8.1,8.11,8.1,8.1,20800.0,7.1657,7.1745,7.1657,7.1657,20800.0
2012-12-19 12:20:00,8.1,8.11,8.1,8.11,55200.0,7.1657,7.1745,7.1657,7.1745,55200.0
2012-12-19 12:30:00,8.11,8.11,8.1,8.11,63200.0,7.1745,7.1745,7.1657,7.1745,63200.0
2012-12-19 12:40:00,8.11,8.12,8.11,8.12,44800.0,7.1745,7.1834,7.1745,7.1834,44800.0
2012-12-19 12:50:00,8.12,8.12,8.11,8.12,95200.0,7.1834,7.1834,7.1745,7.1834,95200.0
2012-12-19 13:00:00,8.12,8.12,8.12,8.12,79200.0,7.1834,7.1834,7.1834,7.1834,79200.0
2012-12-19 13:10:00,8.12,8.12,8.1,8.1,32000.0,7.1834,7.1834,7.1657,7.1657,32000.0
2012-12-19 13:20:00,8.1,8.12,8.1,8.11,109600.0,7.1657,7.1834,7.1657,7.1745,109600.0
2012-12-19 13:30:00,8.11,8.12,8.1,8.1,509600.0,7.1745,7.1834,7.1657,7.1657,509600.0
2012-12-19 13:40:00,8.1,8.11,8.1,8.1,92800.0,7.1657,7.1745,7.1657,7.1657,92800.0
2012-12-19 13:50:00,8.11,8.12,8.11,8.11,71200.0,7.1745,7.1834,7.1745,7.1745,71200.0
2012-12-19 14:00:00,8.12,8.12,8.1,8.11,77600.0,7.1834,7.1834,7.1657,7.1745,77600.0
2012-12-19 14:10:00,8.11,8.12,8.1,8.1,121600.0,7.1745,7.1834,7.1657,7.1657,121600.0
2012-12-19 14:20:00,8.11,8.11,8.1,8.11,25600.0,7.1745,7.1745,7.1657,7.1745,25600.0
2012-12-19 14:30:00,8.11,8.11,8.1,8.11,53600.0,7.1745,7.1745,7.1657,7.1745,53600.0
2012-12-19 14:40:00,8.11,8.11,8.1,8.11,125600.0,7.1745,7.1745,7.1657,7.1745,125600.0
2012-12-19 14:50:00,8.1,8.11,8.1,8.11,28000.0,7.1657,7.1745,7.1657,7.1745,28000.0
2012-12-19 15:00:00,8.11,8.12,8.11,8.11,71200.0,7.1745,7.1834,7.1745,7.1745,71200.0
2012-12-19 15:10:00,8.11,8.11,8.1,8.11,82400.0,7.1745,7.1745,7.1657,7.1745,82400.0
2012-12-19 15:20:00,8.1,8.11,8.1,8.11,88000.0,7.1657,7.1745,7.1657,7.1745,88000.0
2012-12-19 15:30:00,8.11,8.12,8.11,8.12,135200.0,7.1745,7.1834,7.1745,7.1834,135200.0
2012-12-19 15:40:00,8.12,8.12,8.1,8.11,284000.0,7.1834,7.1834,7.1657,7.1745,284000.0
2012-12-19 15:50:00,8.11,8.11,8.1,8.11,894400.0,7.1745,7.1745,7.1657,7.1745,894400.0
2012-12-20 09:30:00,8.12,8.12,8.08,8.08,55200.0,7.1834,7.1834,7.148,7.148,55200.0
2012-12-20 09:40:00,8.08,8.08,8.06,8.08,100800.0,7.148,7.148,7.1303,7.148,100800.0
2012-12-20 09:50:00,8.08,8.09,8.06,8.06,112000.0,7.148,7.1568,7.1303,7.1303,112000.0
2012-12-20 10:00:00,8.07,8.1,8.07,8.1,75200.0,7.1391,7.1657,7.1391,7.1657,75200.0
2012-12-20 10:10:00,8.1,8.1,8.08,8.09,64000.0,7.1657,7.1657,7.148,7.1568,64000.0
2012-12-20 10:20:00,8.09,8.09,8.07,8.07,148800.0,7.1568,7.1568,7.1391,7.1391,148800.0
2012-12-20 10:30:00,8.07,8.08,8.04,8.08,125600.0,7.1391,7.148,7.1126,7.148,125600.0
2012-12-20 10:40:00,8.08,8.09,8.07,8.08,36800.0,7.148,7.1568,7.1391,7.148,36800.0
2012-12-20 10:50:00,8.07,8.09,8.07,8.08,40000.0,7.1391,7.1568,7.1391,7.148,40000.0
2012-12-20 11:00:00,8.08,8.1,8.08,8.1,71200.0,7.148,7.1657,7.148,7.1657,71200.0
2012-12-20 11:10:00,8.1,8.1,8.09,8.1,68800.0,7.1657,7.1657,7.1568,7.1657,68800.0
2012-12-20 11:20:00,8.11,8.12,8.1,8.1,65600.0,7.1745,7.1834,7.1657,7.1657,65600.0
2012-12-20 11:30:00,8.09,8.1,8.09,8.1,76800.0,7.1568,7.1657,7.1568,7.1657,76800.0
2012-12-20 11:40:00,8.1,8.11,8.09,8.1,60000.0,7.1657,7.1745,7.1568,7.1657,60000.0
2012-12-20 11:50:00,8.1,8.1,8.09,8.1,26400.0,7.1657,7.1657,7.1568,7.1657,26400.0
2012-12-20 12:00:00,8.1,8.1,8.1,8.1,44000.0,7.1657,7.1657,7.1657,7.1657,44000.0
2012-12-20 12:10:00,8.1,8.11,8.09,8.09,57600.0,7.1657,7.1745,7.1568,7.1568,57600.0
2012-12-20 12:20:00,8.1,8.1,8.09,8.09,52000.0,7.1657,7.1657,7.1568,7.1568,52000.0
2012-12-20 12:30:00,8.09,8.09,8.08,8.09,44000.0,7.1568,7.1568,7.148,7.1568,44000.0
2012-12-20 12:40:00,8.08,8.09,8.08,8.08,48800.0,7.148,7.1568,7.148,7.148,48800.0
2012-12-20 12:50:00,8.08,8.1,8.08,8.1,87200.0,7.148,7.1657,7.148,7.1657,87200.0
2012-12-20 13:00:00,8.1,8.11,8.09,8.11,81600.0,7.1657,7.1745,7.1568,7.1745,81600.0
2012-12-20 13:10:00,8.11,8.11,8.1,8.11,91200.0,7.1745,7.1745,7.1657,7.1745,91200.0
2012-12-20 13:20:00,8.11,8.12,8.1,8.12,81600.0,7.1745,7.1834,7.1657,7.1834,81600.0
2012-12-20 13:30:00,8.12,8.14,8.12,8.14,198400.0,7.1834,7.2011,7.1834,7.2011,198400.0
2012-12-20 13:40:00,8.13,8.15,8.12,8.15,87200.0,7.1922,7.2099,7.1834,7.2099,87200.0
2012-12-20 13:50:00,8.15,8.15,8.14,8.15,97600.0,7.2099,7.2099,7.2011,7.2099,97600.0
2012-12-20 14:00:00,8.15,8.15,8.14,8.14,112800.0,7.2099,7.2099,7.2011,7.2011,112800.0
2012-12-20 14:10:00,8.14,8.15,8.14,8.14,186400.0,7.2011,7.2099,7.2011,7.2011,186400.0
2012-12-20 14:20:00,8.14,8.14,8.13,8.13,111200.0,7.2011,7.2011,7.1922,7.1922,111200.0
2012-12-20 14:30:00,8.13,8.13,8.12,8.12,94400.0,7.1922,7.1922,7.1834,7.1834,94400.0
2012-12-20 14:40:00,8.13,8.13,8.12,8.13,65600.0,7.1922,7.1922,7.1834,7.1922,65600.0
2012-12-20 14:50:00,8.13,8.13,8.12,8.12,190400.0,7.1922,7.1922,7.1834,7.1834,190400.0
2012-12-20 15:00:00,8.12,8.12,8.11,8.11,40000.0,7.1834,7.1834,7.1745,7.1745,40000.0
2012-12-20 15:10:00,8.12,8.12,8.11,8.11,41600.0,7.1834,7.1834,7.1745,7.1745,41600.0
2012-12-20 15:20:00,8.11,8.11,8.1,8.11,125600.0,7.1745,7.1745,7.1657,7.1745,125600.0
2012-12-20 15:30:00,8.11,8.12,8.11,8.12,86400.0,7.1745,7.1834,7.1745,7.1834,86400.0
2012-12-20 15:40:00,8.12,8.13,8.12,8.12,95200.0,7.1834,7.1922,7.1834,7.1834,95200.0
2012-12-20 15:50:00,8.11,8.12,8.1,8.12,682400.0,7.1745,7.1834,7.1657,7.1834,682400.0
2012-12-21 09:30:00,8.1,8.12,8.01,8.08,2580000.0,7.1657,7.1834,7.086,7.148,2580000.0
2012-12-21 09:40:00,8.08,8.09,8.06,8.08,120000.0,7.148,7.1568,7.1303,7.148,120000.0
2012-12-21 09:50:00,8.08,8.12,8.08,8.12,132000.0,7.148,7.1834,7.148,7.1834,132000.0
2012-12-21 10:00:00,8.12,8.12,8.11,8.12,132000.0,7.1834,7.1834,7.1745,7.1834,132000.0
2012-12-21 10:10:00,8.11,8.14,8.11,8.14,243200.0,7.1745,7.2011,7.1745,7.2011,243200.0
2012-12-21 10:20:00,8.15,8.15,8.14,8.15,60000.0,7.2099,7.2099,7.2011,7.2099,60000.0
2012-12-21 10:30:00,8.15,8.15,8.14,8.15,82400.0,7.2099,7.2099,7.2011,7.2099,82400.0
2012-12-21 10:40:00,8.15,8.15,8.14,8.15,84800.0,7.2099,7.2099,7.2011,7.2099,84800.0
2012-12-21 10:50:00,8.15,8.15,8.14,8.15,34400.0,7.2099,7.2099,7.2011,7.2099,34400.0
2012-12-21 11:00:00,8.15,8.16,8.12,8.12,64800.0,7.2099,7.2187,7.1834,7.1834,64800.0
2012-12-21 11:10:00,8.12,8.13,8.11,8.12,50400.0,7.1834,7.1922,7.1745,7.1834,50400.0
2012-12-21 11:20:00,8.12,8.13,8.12,8.13,68000.0,7.1834,7.1922,7.1834,7.1922,68000.0
2012-12-21 11:30:00,8.13,8.13,8.09,8.1,71200.0,7.1922,7.1922,7.1568,7.1657,71200.0
2012-12-21 11:40:00,8.1,8.11,8.09,8.11,91200.0,7.1657,7.1745,7.1568,7.1745,91200.0
2012-12-21 11:50:00,8.11,8.12,8.11,8.12,29600.0,7.1745,7.1834,7.1745,7.1834,29600.0
2012-12-21 12:00:00,8.12,8.13,8.11,8.11,54400.0,7.1834,7.1922,7.1745,7.1745,54400.0
2012-12-21 12:10:00,8.11,8.11,8.1,8.11,34400.0,7.1745,7.1745,7.1657,7.1745,34400.0
2012-12-21 12:20:00,8.11,8.11,8.1,8.1,60800.0,7.1745,7.1745,7.1657,7.1657,60800.0
2012-12-21 12:30:00,8.09,8.11,8.09,8.09,68000.0,7.1568,7.1745,7.1568,7.1568,68000.0
2012-12-21 12:40:00,8.09,8.11,8.09,8.1,52000.0,7.1568,7.1745,7.1568,7.1657,52000.0
2012-12-21 12:50:00,8.1,8.11,8.1,8.11,56800.0,7.1657,7.1745,7.1657,7.1745,56800.0
2012-12-21 13:00:00,8.11,8.11,8.1,8.11,52800.0,7.1745,7.1745,7.1657,7.1745,52800.0
2012-12-21 13:10:00,8.11,8.11,8.09,8.09,24800.0,7.1745,7.1745,7.1568,7.1568,24800.0
2012-12-21 13:20:00,8.1,8.1,8.09,8.1,27200.0,7.1657,7.1657,7.1568,7.1657,27200.0
2012-12-21 13:30:00,8.1,8.11,8.1,8.11,64800.0,7.1657,7.1745,7.1657,7.1745,64800.0
2012-12-21 13:40:00,8.11,8.12,8.1,8.11,50400.0,7.1745,7.1834,7.1657,7.1745,50400.0
2012-12-21 13:50:00,8.1,8.1,8.1,8.1,16000.0,7.1657,7.1657,7.1657,7.1657,16000.0
2012-12-21 14:00:00,8.1,8.12,8.1,8.11,77600.0,7.1657,7.1834,7.1657,7.1745,77600.0
2012-12-21 14:10:00,8.11,8.11,8.1,8.1,16800.0,7.1745,7.1745,7.1657,7.1657,16800.0
2012-12-21 14:20:00,8.1,8.1,8.1,8.1,36800.0,7.1657,7.1657,7.1657,7.1657,36800.0
2012-12-21 14:30:00,8.1,8.12,8.1,8.11,84800.0,7.1657,7.1834,7.1657,7.1745,84800.0
2012-12-21 14:40:00,8.11,8.11,8.1,8.11,46400.0,7.1745,7.1745,7.1657,7.1745,46400.0
2012-12-21 14:50:00,8.11,8.13,8.11,8.13,94400.0,7.1745,7.1922,7.1745,7.1922,94400.0
2012-12-21 15:00:00,8.13,8.13,8.12,8.12,173600.0,7.1922,7.1922,7.1834,7.1834,173600.0
2012-12-21 15:10:00,8.12,8.13,8.12,8.13,123200.0,7.1834,7.1922,7.1834,7.1922,123200.0
2012-12-21 15:20:00,8.13,8.13,8.13,8.13,82400.0,7.1922,7.1922,7.1922,7.1922,82400.0
2012-12-21 15:30:00,8.13,8.14,8.13,8.14,113600.0,7.1922,7.2011,7.1922,7.2011,113600.0
2012-12-21 15:40:00,8.13,8.13,8.11,8.11,251200.0,7.1922,7.1922,7.1745,7.1745,251200.0
2012-12-21 15:50:00,8.11,8.13,8.1,8.12,384000.0,7.1745,7.1922,7.1657,7.1834,384000.0
2012-12-24 09:30:00,8.09,8.12,8.06,8.07,66400.0,7.1568,7.1834,7.1303,7.1391,66400.0
2012-12-24 09:40:00,8.07,8.09,8.06,8.07,48000.0,7.1391,7.1568,7.1303,7.1391,48000.0
2012-12-24 09:50:00,8.06,8.06,8.05,8.06,42400.0,7.1303,7.1303,7.1214,7.1303,42400.0
2012-12-24 10:00:00,8.05,8.09,8.05,8.08,76000.0,7.1214,7.1568,7.1214,7.148,76000.0
2012-12-24 10:10:00,8.07,8.09,8.07,8.08,20000.0,7.1391,7.1568,7.1391,7.148,20000.0
2012-12-24 10:20:00,8.08,8.08,8.07,8.07,37600.0,7.148,7.148,7.1391,7.1391,37600.0
2012-12-24 10:30:00,8.08,8.09,8.08,8.08,52800.0,7.148,7.1568,7.148,7.148,52800.0
2012-12-24 10:40:00,8.08,8.08,8.07,8.07,24000.0,7.148,7.148,7.1391,7.1391,24000.0
2012-12-24 10:50:00,8.06,8.06,8.05,8.05,30400.0,7.1303,7.1303,7.1214,7.1214,30400.0
2012-12-24 11:00:00,8.05,8.06,8.05,8.06,28000.0,7.1214,7.1303,7.1214,7.1303,28000.0
2012-12-24 11:10:00,8.06,8.07,8.06,8.07,51200.0,7.1303,7.1391,7.1303,7.1391,51200.0
2012-12-24 11:20:00,8.07,8.09,8.07,8.09,26400.0,7.1391,7.1568,7.1391,7.1568,26400.0
2012-12-24 11:30:00,8.09,8.09,8.08,8.09,48000.0,7.1568,7.1568,7.148,7.1568,48000.0
2012-12-24 11:40:00,8.09,8.09,8.08,8.09,14400.0,7.1568,7.1568,7.148,7.1568,14400.0
2012-12-24 11:50:00,8.08,8.09,8.08,8.09,31200.0,7.148,7.1568,7.148,7.1568,31200.0
2012-12-24 12:00:00,8.08,8.09,8.08,8.08,35200.0,7.148,7.1568,7.148,7.148,35200.0
2012-12-24 12:10:00,8.08,8.08,8.07,8.07,41600.0,7.148,7.148,7.1391,7.1391,41600.0
2012-12-24 12:20:00,8.07,8.08,8.07,8.08,41600.0,7.1391,7.148,7.1391,7.148,41600.0
2012-12-24 12:30:00,8.08,8.09,8.08,8.08,80800.0,7.148,7.1568,7.148,7.148,80800.0
2012-12-24 12:40:00,8.08,8.09,8.08,8.09,86400.0,7.148,7.1568,7.148,7.1568,86400.0
2012-12-24 12:50:00,8.09,8.1,8.08,8.09,244000.0,7.1568,7.1657,7.148,7.1568,244000.0
2012-12-26 09:30:00,8.11,8.12,8.09,8.1,36800.0,7.1745,7.1834,7.1568,7.1657,36800.0
2012-12-26 09:40:00,8.11,8.11,8.09,8.11,18400.0,7.1745,7.1745,7.1568,7.1745,18400.0
2012-12-26 09:50:00,8.1,8.11,8.1,8.11,14400.0,7.1657,7.1745,7.1657,7.1745,14400.0
2012-12-26 10:00:00,8.11,8.12,8.11,8.11,29600.0,7.1745,7.1834,7.1745,7.1745,29600.0
2012-12-26 10:10:00,8.11,8.11,8.09,8.09,36000.0,7.1745,7.1745,7.1568,7.1568,36000.0
2012-12-26 10:20:00,8.09,8.09,8.08,8.08,84800.0,7.1568,7.1568,7.148,7.148,84800.0
2012-12-26 10:30:00,8.08,8.11,8.08,8.09,93600.0,7.148,7.1745,7.148,7.1568,93600.0
2012-12-26 10:40:00,8.09,8.1,8.09,8.09,10400.0,7.1568,7.1657,7.1568,7.1568,10400.0
2012-12-26 10:50:00,8.09,8.1,8.08,8.09,48000.0,7.1568,7.1657,7.148,7.1568,48000.0
2012-12-26 11:00:00,8.09,8.09,8.07,8.08,65600.0,7.1568,7.1568,7.1391,7.148,65600.0
2012-12-26 11:10:00,8.07,8.08,8.07,8.07,51200.0,7.1391,7.148,7.1391,7.1391,51200.0
2012-12-26 11:20:00,8.08,8.08,8.07,8.07,44800.0,7.148,7.148,7.1391,7.1391,44800.0
2012-12-26 11:30:00,8.07,8.08,8.06,8.07,92000.0,7.1391,7.148,7.1303,7.1391,92000.0
2012-12-26 11:40:00,8.07,8.08,8.07,8.08,10400.0,7.1391,7.148,7.1391,7.148,10400.0
2012-12-26 11:50:00,8.08,8.09,8.07,8.09,356000.0,7.148,7.1568,7.1391,7.1568,356000.0
2012-12-26 12:00:00,8.09,8.1,8.09,8.09,24000.0,7.1568,7.1657,7.1568,7.1568,24000.0
2012-12-26 12:10:00,8.09,8.09,8.08,8.08,18400.0,7.1568,7.1568,7.148,7.148,18400.0
2012-12-26 12:20:00,8.08,8.09,8.08,8.08,12800.0,7.148,7.1568,7.148,7.148,12800.0
2012-12-26 12:30:00,8.08,8.09,8.08,8.08,73600.0,7.148,7.1568,7.148,7.148,73600.0
2012-12-26 12:40:00,8.08,8.09,8.08,8.09,48800.0,7.148,7.1568,7.148,7.1568,48800.0
2012-12-26 12:50:00,8.09,8.09,8.09,8.09,16000.0,7.1568,7.1568,7.1568,7.1568,16000.0
2012-12-26 13:00:00,8.09,8.09,8.08,8.09,17600.0,7.1568,7.1568,7.148,7.1568,17600.0
2012-12-26 13:10:00,8.09,8.09,8.08,8.09,28000.0,7.1568,7.1568,7.148,7.1568,28000.0
2012-12-26 13:20:00,8.09,8.09,8.08,8.09,37600.0,7.1568,7.1568,7.148,7.1568,37600.0
2012-12-26 13:30:00,8.09,8.09,8.08,8.09,20000.0,7.1568,7.1568,7.148,7.1568,20000.0
2012-12-26 13:40:00,8.08,8.09,8.08,8.08,35200.0,7.148,7.1568,7.148,7.148,35200.0
2012-12-26 13:50:00,8.08,8.08,8.08,8.08,20800.0,7.148,7.148,7.148,7.148,20800.0
2012-12-26 14:00:00,8.07,8.09,8.07,8.09,33600.0,7.1391,7.1568,7.1391,7.1568,33600.0
2012-12-26 14:10:00,8.09,8.09,8.08,8.09,24800.0,7.1568,7.1568,7.148,7.1568,24800.0
2012-12-26 14:20:00,8.09,8.09,8.08,8.08,28800.0,7.1568,7.1568,7.148,7.148,28800.0
2012-12-26 14:30:00,8.09,8.09,8.08,8.08,45600.0,7.1568,7.1568,7.148,7.148,45600.0
2012-12-26 14:40:00,8.08,8.09,8.08,8.09,53600.0,7.148,7.1568,7.148,7.1568,53600.0
2012-12-26 14:50:00,8.1,8.11,8.09,8.11,24800.0,7.1657,7.1745,7.1568,7.1745,24800.0
2012-12-26 15:00:00,8.11,8.11,8.09,8.09,53600.0,7.1745,7.1745,7.1568,7.1568,53600.0
2012-12-26 15:10:00,8.09,8.09,8.08,8.08,78400.0,7.1568,7.1568,7.148,7.148,78400.0
2012-12-26 15:20:00,8.08,8.09,8.07,8.08,85600.0,7.148,7.1568,7.1391,7.148,85600.0
2012-12-26 15:30:00,8.08,8.08,8.07,8.08,118400.0,7.148,7.148,7.1391,7.148,118400.0
2012-12-26 15:40:00,8.08,8.08,8.06,8.07,237600.0,7.148,7.148,7.1303,7.1391,237600.0
2012-12-26 15:50:00,8.07,8.07,8.06,8.07,214400.0,7.1391,7.1391,7.1303,7.1391,214400.0
2012-12-27 09:30:00,8.06,8.09,8.05,8.06,56000.0,7.1303,7.1568,7.1214,7.1303,56000.0
2012-12-27 09:40:00,8.05,8.08,8.05,8.08,316800.0,7.1214,7.148,7.1214,7.148,316800.0
2012-12-27 09:50:00,8.08,8.08,8.07,8.07,43200.0,7.148,7.148,7.1391,7.1391,43200.0
2012-12-27 10:00:00,8.07,8.08,8.06,8.07,38400.0,7.1391,7.148,7.1303,7.1391,38400.0
2012-12-27 10:10:00,8.07,8.08,8.05,8.05,88800.0,7.1391,7.148,7.1214,7.1214,88800.0
2012-12-27 10:20:00,8.05,8.05,8.02,8.05,87200.0,7.1214,7.1214,7.0949,7.1214,87200.0
2012-12-27 10:30:00,8.05,8.06,8.04,8.06,64800.0,7.1214,7.1303,7.1126,7.1303,64800.0
2012-12-27 10:40:00,8.06,8.06,8.05,8.06,44800.0,7.1303,7.1303,7.1214,7.1303,44800.0
2012-12-27 10:50:00,8.06,8.06,8.04,8.05,72000.0,7.1303,7.1303,7.1126,7.1214,72000.0
2012-12-27 11:00:00,8.05,8.06,8.03,8.04,46400.0,7.1214,7.1303,7.1037,7.1126,46400.0
2012-12-27 11:10:00,8.03,8.03,8.02,8.03,44800.0,7.1037,7.1037,7.0949,7.1037,44800.0
2012-12-27 11:20:00,8.03,8.04,8.03,8.03,27200.0,7.1037,7.1126,7.1037,7.1037,27200.0
2012-12-27 11:30:00,8.02,8.03,8.02,8.03,19200.0,7.0949,7.1037,7.0949,7.1037,19200.0
2012-12-27 11:40:00,8.03,8.03,8.01,8.02,33600.0,7.1037,7.1037,7.086,7.0949,33600.0
2012-12-27 11:50:00,8.02,8.03,8.01,8.02,67200.0,7.0949,7.1037,7.086,7.0949,67200.0
2012-12-27 12:00:00,8.02,8.02,8.01,8.02,80000.0,7.0949,7.0949,7.086,7.0949,80000.0
2012-12-27 12:10:00,8.02,8.02,8.01,8.02,20000.0,7.0949,7.0949,7.086,7.0949,20000.0
2012-12-27 12:20:00,8.02,8.02,8.01,8.01,32800.0,7.0949,7.0949,7.086,7.086,32800.0
2012-12-27 12:30:00,8.01,8.01,7.99,8.0,92000.0,7.086,7.086,7.0684,7.0772,92000.0
2012-12-27 12:40:00,8.0,8.0,7.99,8.0,31200.0,7.0772,7.0772,7.0684,7.0772,31200.0
2012-12-27 12:50:00,8.0,8.01,7.99,8.01,41600.0,7.0772,7.086,7.0684,7.086,41600.0
2012-12-27 13:00:00,8.01,8.02,8.01,8.02,41600.0,7.086,7.0949,7.086,7.0949,41600.0
2012-12-27 13:10:00,8.02,8.03,8.02,8.03,78400.0,7.0949,7.1037,7.0949,7.1037,78400.0
2012-12-27 13:20:00,8.03,8.03,8.01,8.01,105600.0,7.1037,7.1037,7.086,7.086,105600.0
2012-12-27 13:30:00,8.01,8.01,8.0,8.0,29600.0,7.086,7.086,7.0772,7.0772,29600.0
2012-12-27 13:40:00,8.0,8.01,7.99,8.0,35200.0,7.0772,7.086,7.0684,7.0772,35200.0
2012-12-27 13:50:00,8.0,8.0,7.99,8.0,35200.0,7.0772,7.0772,7.0684,7.0772,35200.0
2012-12-27 14:00:00,8.0,8.0,7.99,7.99,28000.0,7.0772,7.0772,7.0684,7.0684,28000.0
2012-12-27 14:10:00,7.99,7.99,7.98,7.99,45600.0,7.0684,7.0684,7.0595,7.0684,45600.0
2012-12-27 14:20:00,8.0,8.0,7.99,7.99,49600.0,7.0772,7.0772,7.0684,7.0684,49600.0
2012-12-27 14:30:00,7.99,8.0,7.98,8.0,28000.0,7.0684,7.0772,7.0595,7.0772,28000.0
2012-12-27 14:40:00,8.0,8.04,7.99,8.03,152000.0,7.0772,7.1126,7.0684,7.1037,152000.0
2012-12-27 14:50:00,8.03,8.05,8.02,8.05,220800.0,7.1037,7.1214,7.0949,7.1214,220800.0
2012-12-27 15:00:00,8.05,8.06,8.03,8.05,117600.0,7.1214,7.1303,7.1037,7.1214,117600.0
2012-12-27 15:10:00,8.06,8.06,8.04,8.05,61600.0,7.1303,7.1303,7.1126,7.1214,61600.0
2012-12-27 15:20:00,8.05,8.08,8.05,8.07,81600.0,7.1214,7.148,7.1214,7.1391,81600.0
2012-12-27 15:30:00,8.07,8.08,8.07,8.08,148800.0,7.1391,7.148,7.1391,7.148,148800.0
2012-12-27 15:40:00,8.08,8.09,8.07,8.08,148000.0,7.148,7.1568,7.1391,7.148,148000.0
2012-12-27 15:50:00,8.08,8.09,8.07,8.08,264000.0,7.148,7.1568,7.1391,7.148,264000.0
2012-12-28 09:30:00,8.02,8.03,8.01,8.03,57600.0,7.0949,7.1037,7.086,7.1037,57600.0
2012-12-28 09:40:00,8.02,8.03,8.01,8.01,48000.0,7.0949,7.1037,7.086,7.086,48000.0
2012-12-28 09:50:00,8.01,8.02,8.0,8.01,69600.0,7.086,7.0949,7.0772,7.086,69600.0
2012-12-28 10:00:00,8.01,8.02,8.0,8.0,61600.0,7.086,7.0949,7.0772,7.0772,61600.0
2012-12-28 10:10:00,8.0,8.0,7.98,7.99,66400.0,7.0772,7.0772,7.0595,7.0684,66400.0
2012-12-28 10:20:00,8.0,8.0,7.99,8.0,11200.0,7.0772,7.0772,7.0684,7.0772,11200.0
2012-12-28 10:30:00,7.99,8.0,7.98,7.98,80000.0,7.0684,7.0772,7.0595,7.0595,80000.0
2012-12-28 10:40:00,7.98,8.01,7.98,8.0,233600.0,7.0595,7.086,7.0595,7.0772,233600.0
2012-12-28 10:50:00,8.0,8.02,8.0,8.01,33600.0,7.0772,7.0949,7.0772,7.086,33600.0
2012-12-28 11:00:00,8.02,8.03,8.01,8.02,35200.0,7.0949,7.1037,7.086,7.0949,35200.0
2012-12-28 11:10:00,8.02,8.02,8.01,8.01,37600.0,7.0949,7.0949,7.086,7.086,37600.0
2012-12-28 11:20:00,8.01,8.01,7.99,7.99,19200.0,7.086,7.086,7.0684,7.0684,19200.0
2012-12-28 11:30:00,7.99,7.99,7.98,7.98,31200.0,7.0684,7.0684,7.0595,7.0595,31200.0
2012-12-28 11:40:00,7.98,7.99,7.98,7.98,28000.0,7.0595,7.0684,7.0595,7.0595,28000.0
2012-12-28 11:50:00,7.98,7.98,7.96,7.97,25600.0,7.0595,7.0595,7.0418,7.0507,25600.0
2012-12-28 12:00:00,7.97,7.98,7.97,7.98,39200.0,7.0507,7.0595,7.0507,7.0595,39200.0
2012-12-28 12:10:00,7.98,7.99,7.98,7.99,86400.0,7.0595,7.0684,7.0595,7.0684,86400.0
2012-12-28 12:20:00,7.99,7.99,7.98,7.99,10400.0,7.0684,7.0684,7.0595,7.0684,10400.0
2012-12-28 12:30:00,7.99,8.0,7.99,8.0,23200.0,7.0684,7.0772,7.0684,7.0772,23200.0
2012-12-28 12:40:00,8.0,8.0,7.99,8.0,44000.0,7.0772,7.0772,7.0684,7.0772,44000.0
2012-12-28 12:50:00,8.0,8.0,7.99,7.99,21600.0,7.0772,7.0772,7.0684,7.0684,21600.0
2012-12-28 13:00:00,8.0,8.0,7.99,8.0,92800.0,7.0772,7.0772,7.0684,7.0772,92800.0
2012-12-28 13:10:00,8.0,8.0,8.0,8.0,35200.0,7.0772,7.0772,7.0772,7.0772,35200.0
2012-12-28 13:20:00,8.0,8.0,7.99,7.99,30400.0,7.0772,7.0772,7.0684,7.0684,30400.0
2012-12-28 13:30:00,7.99,8.0,7.99,8.0,16000.0,7.0684,7.0772,7.0684,7.0772,16000.0
2012-12-28 13:40:00,8.0,8.01,8.0,8.0,13600.0,7.0772,7.086,7.0772,7.0772,13600.0
2012-12-28 13:50:00,8.0,8.01,8.0,8.01,34400.0,7.0772,7.086,7.0772,7.086,34400.0
2012-12-28 14:00:00,8.0,8.01,7.99,7.99,71200.0,7.0772,7.086,7.0684,7.0684,71200.0
2012-12-28 14:10:00,7.99,7.99,7.98,7.99,11200.0,7.0684,7.0684,7.0595,7.0684,11200.0
2012-12-28 14:20:00,7.99,7.99,7.98,7.98,44000.0,7.0684,7.0684,7.0595,7.0595,44000.0
2012-12-28 14:30:00,7.99,7.99,7.98,7.99,15200.0,7.0684,7.0684,7.0595,7.0684,15200.0
2012-12-28 14:40:00,7.99,8.0,7.98,7.99,24800.0,7.0684,7.0772,7.0595,7.0684,24800.0
2012-12-28 14:50:00,7.99,8.0,7.99,7.99,48000.0,7.0684,7.0772,7.0684,7.0684,48000.0
2012-12-28 15:00:00,7.99,8.0,7.99,8.0,54400.0,7.0684,7.0772,7.0684,7.0772,54400.0
2012-12-28 15:10:00,8.0,8.01,7.99,8.01,36000.0,7.0772,7.086,7.0684,7.086,36000.0
2012-12-28 15:20:00,8.01,8.01,8.0,8.0,75200.0,7.086,7.086,7.0772,7.0772,75200.0
2012-12-28 15:30:00,8.0,8.01,7.97,7.98,186400.0,7.0772,7.086,7.0507,7.0595,186400.0
2012-12-28 15:40:00,7.98,7.98,7.95,7.96,164800.0,7.0595,7.0595,7.033,7.0418,164800.0
2012-12-28 15:50:00,7.96,7.97,7.94,7.95,259200.0,7.0418,7.0507,7.0241,7.033,259200.0
2012-12-31 09:30:00,7.95,7.96,7.92,7.94,85600.0,7.033,7.0418,7.0064,7.0241,85600.0
2012-12-31 09:40:00,7.95,7.98,7.95,7.96,37600.0,7.033,7.0595,7.033,7.0418,37600.0
2012-12-31 09:50:00,7.95,8.0,7.95,7.99,29600.0,7.033,7.0772,7.033,7.0684,29600.0
2012-12-31 10:00:00,7.99,8.01,7.98,8.0,88000.0,7.0684,7.086,7.0595,7.0772,88000.0
2012-12-31 10:10:00,8.0,8.01,8.0,8.0,24000.0,7.0772,7.086,7.0772,7.0772,24000.0
2012-12-31 10:20:00,8.0,8.04,8.0,8.03,57600.0,7.0772,7.1126,7.0772,7.1037,57600.0
2012-12-31 10:30:00,8.02,8.04,8.02,8.03,26400.0,7.0949,7.1126,7.0949,7.1037,26400.0
2012-12-31 10:40:00,8.03,8.03,8.0,8.01,37600.0,7.1037,7.1037,7.0772,7.086,37600.0
2012-12-31 10:50:00,8.0,8.01,7.99,8.01,13600.0,7.0772,7.086,7.0684,7.086,13600.0
2012-12-31 11:00:00,8.0,8.03,8.0,8.01,73600.0,7.0772,7.1037,7.0772,7.086,73600.0
2012-12-31 11:10:00,8.01,8.02,8.01,8.02,21600.0,7.086,7.0949,7.086,7.0949,21600.0
2012-12-31 11:20:00,8.02,8.02,8.01,8.01,44000.0,7.0949,7.0949,7.086,7.086,44000.0
2012-12-31 11:30:00,8.01,8.02,8.01,8.02,25600.0,7.086,7.0949,7.086,7.0949,25600.0
2012-12-31 11:40:00,8.02,8.02,8.01,8.02,22400.0,7.0949,7.0949,7.086,7.0949,22400.0
2012-12-31 11:50:00,8.01,8.02,8.0,8.01,13600.0,7.086,7.0949,7.0772,7.086,13600.0
2012-12-31 12:00:00,8.01,8.02,8.01,8.02,13600.0,7.086,7.0949,7.086,7.0949,13600.0
2012-12-31 12:10:00,8.02,8.02,8.01,8.01,27200.0,7.0949,7.0949,7.086,7.086,27200.0
2012-12-31 12:20:00,8.01,8.01,8.0,8.01,19200.0,7.086,7.086,7.0772,7.086,19200.0
2012-12-31 12:30:00,8.01,8.02,8.01,8.02,20000.0,7.086,7.0949,7.086,7.0949,20000.0
2012-12-31 12:40:00,8.02,8.06,8.02,8.06,74400.0,7.0949,7.1303,7.0949,7.1303,74400.0
2012-12-31 12:50:00,8.06,8.06,8.04,8.04,32000.0,7.1303,7.1303,7.1126,7.1126,32000.0
2012-12-31 13:00:00,8.05,8.05,8.03,8.05,21600.0,7.1214,7.1214,7.1037,7.1214,21600.0
2012-12-31 13:10:00,8.05,8.07,8.05,8.06,61600.0,7.1214,7.1391,7.1214,7.1303,61600.0
2012-12-31 13:20:00,8.06,8.07,8.06,8.06,74400.0,7.1303,7.1391,7.1303,7.1303,74400.0
2012-12-31 13:30:00,8.06,8.06,8.05,8.06,26400.0,7.1303,7.1303,7.1214,7.1303,26400.0
2012-12-31 13:40:00,8.06,8.08,8.03,8.04,129600.0,7.1303,7.148,7.1037,7.1126,129600.0
2012-12-31 13:50:00,8.03,8.05,8.02,8.04,38400.0,7.1037,7.1214,7.0949,7.1126,38400.0
2012-12-31 14:00:00,8.04,8.06,8.03,8.06,29600.0,7.1126,7.1303,7.1037,7.1303,29600.0
2012-12-31 14:10:00,8.05,8.06,8.05,8.06,30400.0,7.1214,7.1303,7.1214,7.1303,30400.0
2012-12-31 14:20:00,8.06,8.07,8.06,8.06,22400.0,7.1303,7.1391,7.1303,7.1303,22400.0
2012-12-31 14:30:00,8.06,8.07,8.06,8.06,60000.0,7.1303,7.1391,7.1303,7.1303,60000.0
2012-12-31 14:40:00,8.06,8.08,8.06,8.08,106400.0,7.1303,7.148,7.1303,7.148,106400.0
2012-12-31 14:50:00,8.08,8.1,8.07,8.1,54400.0,7.148,7.1657,7.1391,7.1657,54400.0
2012-12-31 15:00:00,8.1,8.11,8.08,8.08,98400.0,7.1657,7.1745,7.148,7.148,98400.0
2012-12-31 15:10:00,8.08,8.09,8.06,8.06,107200.0,7.148,7.1568,7.1303,7.1303,107200.0
2012-12-31 15:20:00,8.06,8.06,8.04,8.05,108800.0,7.1303,7.1303,7.1126,7.1214,108800.0
2012-12-31 15:30:00,8.05,8.07,8.05,8.06,150400.0,7.1214,7.1391,7.1214,7.1303,150400.0
2012-12-31 15:40:00,8.07,8.07,8.06,8.07,161600.0,7.1391,7.1391,7.1303,7.1391,161600.0
2012-12-31 15:50:00,8.07,8.09,8.06,8.09,585600.0,7.1391,7.1568,7.1303,7.1568,585600.0
2013-01-02 09:30:00,8.24,8.25,8.22,8.24,373600.0,7.2895,7.2984,7.2718,7.2895,373600.0
2013-01-02 09:40:00,8.24,8.25,8.22,8.25,157600.0,7.2895,7.2984,7.2718,7.2984,157600.0
2013-01-02 09:50:00,8.25,8.29,8.25,8.29,94400.0,7.2984,7.3338,7.2984,7.3338,94400.0
2013-01-02 10:00:00,8.29,8.31,8.29,8.31,200000.0,7.3338,7.3514,7.3338,7.3514,200000.0
2013-01-02 10:10:00,8.31,8.31,8.29,8.29,270400.0,7.3514,7.3514,7.3338,7.3338,270400.0
2013-01-02 10:20:00,8.29,8.31,8.28,8.3,123200.0,7.3338,7.3514,7.3249,7.3426,123200.0
2013-01-02 10:30:00,8.31,8.31,8.3,8.3,168000.0,7.3514,7.3514,7.3426,7.3426,168000.0
2013-01-02 10:40:00,8.3,8.31,8.3,8.3,167200.0,7.3426,7.3514,7.3426,7.3426,167200.0
2013-01-02 10:50:00,8.3,8.31,8.3,8.3,109600.0,7.3426,7.3514,7.3426,7.3426,109600.0
2013-01-02 11:00:00,8.3,8.31,8.3,8.31,160000.0,7.3426,7.3514,7.3426,7.3514,160000.0
2013-01-02 11:10:00,8.31,8.31,8.28,8.28,224000.0,7.3514,7.3514,7.3249,7.3249,224000.0
2013-01-02 11:20:00,8.29,8.29,8.27,8.27,176800.0,7.3338,7.3338,7.3161,7.3161,176800.0
2013-01-02 11:30:00,8.27,8.28,8.26,8.28,2652000.0,7.3161,7.3249,7.3072,7.3249,2652000.0
2013-01-02 11:40:00,8.28,8.3,8.27,8.29,191200.0,7.3249,7.3426,7.3161,7.3338,191200.0
2013-01-02 11:50:00,8.29,8.31,8.29,8.31,132800.0,7.3338,7.3514,7.3338,7.3514,132800.0
2013-01-02 12:00:00,8.31,8.34,8.31,8.34,106400.0,7.3514,7.378,7.3514,7.378,106400.0
2013-01-02 12:10:00,8.34,8.35,8.34,8.35,172000.0,7.378,7.3868,7.378,7.3868,172000.0
2013-01-02 12:20:00,8.35,8.35,8.34,8.34,83200.0,7.3868,7.3868,7.378,7.378,83200.0
2013-01-02 12:30:00,8.34,8.36,8.34,8.36,172800.0,7.378,7.3957,7.378,7.3957,172800.0
2013-01-02 12:40:00,8.36,8.37,8.36,8.37,116000.0,7.3957,7.4045,7.3957,7.4045,116000.0
2013-01-02 12:50:00,8.37,8.37,8.36,8.37,97600.0,7.4045,7.4045,7.3957,7.4045,97600.0
2013-01-02 13:00:00,8.37,8.39,8.37,8.39,217600.0,7.4045,7.4222,7.4045,7.4222,217600.0
2013-01-02 13:10:00,8.39,8.41,8.39,8.4,128000.0,7.4222,7.4399,7.4222,7.4311,128000.0
2013-01-02 13:20:00,8.4,8.42,8.4,8.41,96800.0,7.4311,7.4488,7.4311,7.4399,96800.0
2013-01-02 13:30:00,8.41,8.42,8.41,8.41,123200.0,7.4399,7.4488,7.4399,7.4399,123200.0
2013-01-02 13:40:00,8.41,8.41,8.4,8.41,98400.0,7.4399,7.4399,7.4311,7.4399,98400.0
2013-01-02 13:50:00,8.41,8.43,8.41,8.42,146400.0,7.4399,7.4576,7.4399,7.4488,146400.0
2013-01-02 14:00:00,8.42,8.43,8.42,8.43,154400.0,7.4488,7.4576,7.4488,7.4576,154400.0
2013-01-02 14:10:00,8.43,8.43,8.42,8.43,120000.0,7.4576,7.4576,7.4488,7.4576,120000.0
2013-01-02 14:20:00,8.43,8.44,8.43,8.44,56000.0,7.4576,7.4664,7.4576,7.4664,56000.0
2013-01-02 14:30:00,8.44,8.44,8.43,8.43,64000.0,7.4664,7.4664,7.4576,7.4576,64000.0
2013-01-02 14:40:00,8.43,8.44,8.43,8.44,60800.0,7.4576,7.4664,7.4576,7.4664,60800.0
2013-01-02 14:50:00,8.44,8.47,8.44,8.46,183200.0,7.4664,7.493,7.4664,7.4841,183200.0
2013-01-02 15:00:00,8.46,8.48,8.46,8.48,139200.0,7.4841,7.5018,7.4841,7.5018,139200.0
2013-01-02 15:10:00,8.48,8.49,8.47,8.49,184000.0,7.5018,7.5107,7.493,7.5107,184000.0
2013-01-02 15:20:00,8.49,8.5,8.48,8.48,148000.0,7.5107,7.5195,7.5018,7.5018,148000.0
2013-01-02 15:30:00,8.48,8.48,8.46,8.47,286400.0,7.5018,7.5018,7.4841,7.493,286400.0
2013-01-02 15:40:00,8.47,8.47,8.45,8.46,440000.0,7.493,7.493,7.4753,7.4841,440000.0
2013-01-02 15:50:00,8.46,8.51,8.46,8.51,888800.0,7.4841,7.5284,7.4841,7.5284,888800.0
2013-01-03 09:30:00,8.44,8.48,8.4,8.45,1002400.0,7.4664,7.5018,7.4311,7.4753,1002400.0
2013-01-03 09:40:00,8.45,8.49,8.43,8.44,255200.0,7.4753,7.5107,7.4576,7.4664,255200.0
2013-01-03 09:50:00,8.44,8.45,8.42,8.44,288800.0,7.4664,7.4753,7.4488,7.4664,288800.0
2013-01-03 10:00:00,8.43,8.44,8.41,8.44,184800.0,7.4576,7.4664,7.4399,7.4664,184800.0
2013-01-03 10:10:00,8.43,8.43,8.4,8.41,172000.0,7.4576,7.4576,7.4311,7.4399,172000.0
2013-01-03 10:20:00,8.4,8.43,8.4,8.42,92000.0,7.4311,7.4576,7.4311,7.4488,92000.0
2013-01-03 10:30:00,8.42,8.44,8.42,8.44,168000.0,7.4488,7.4664,7.4488,7.4664,168000.0
2013-01-03 10:40:00,8.44,8.44,8.42,8.42,173600.0,7.4664,7.4664,7.4488,7.4488,173600.0
2013-01-03 10:50:00,8.42,8.42,8.4,8.41,80800.0,7.4488,7.4488,7.4311,7.4399,80800.0
2013-01-03 11:00:00,8.4,8.43,8.4,8.43,153600.0,7.4311,7.4576,7.4311,7.4576,153600.0
2013-01-03 11:10:00,8.43,8.45,8.42,8.44,167200.0,7.4576,7.4753,7.4488,7.4664,167200.0
2013-01-03 11:20:00,8.44,8.45,8.44,8.45,62400.0,7.4664,7.4753,7.4664,7.4753,62400.0
2013-01-03 11:30:00,8.45,8.45,8.43,8.44,206400.0,7.4753,7.4753,7.4576,7.4664,206400.0
2013-01-03 11:40:00,8.44,8.44,8.41,8.41,123200.0,7.4664,7.4664,7.4399,7.4399,123200.0
2013-01-03 11:50:00,8.41,8.41,8.4,8.41,48800.0,7.4399,7.4399,7.4311,7.4399,48800.0
2013-01-03 12:00:00,8.41,8.42,8.41,8.42,66400.0,7.4399,7.4488,7.4399,7.4488,66400.0
2013-01-03 12:10:00,8.42,8.43,8.42,8.43,40800.0,7.4488,7.4576,7.4488,7.4576,40800.0
2013-01-03 12:20:00,8.43,8.43,8.43,8.43,74400.0,7.4576,7.4576,7.4576,7.4576,74400.0
2013-01-03 12:30:00,8.43,8.43,8.42,8.42,112000.0,7.4576,7.4576,7.4488,7.4488,112000.0
2013-01-03 12:40:00,8.42,8.43,8.42,8.43,88000.0,7.4488,7.4576,7.4488,7.4576,88000.0
2013-01-03 12:50:00,8.43,8.43,8.42,8.43,112000.0,7.4576,7.4576,7.4488,7.4576,112000.0
2013-01-03 13:00:00,8.43,8.43,8.42,8.42,75200.0,7.4576,7.4576,7.4488,7.4488,75200.0
2013-01-03 13:10:00,8.42,8.42,8.41,8.41,89600.0,7.4488,7.4488,7.4399,7.4399,89600.0
2013-01-03 13:20:00,8.42,8.42,8.41,8.42,56800.0,7.4488,7.4488,7.4399,7.4488,56800.0
2013-01-03 13:30:00,8.42,8.43,8.42,8.43,85600.0,7.4488,7.4576,7.4488,7.4576,85600.0
2013-01-03 13:40:00,8.42,8.43,8.42,8.43,75200.0,7.4488,7.4576,7.4488,7.4576,75200.0
2013-01-03 13:50:00,8.43,8.43,8.43,8.43,49600.0,7.4576,7.4576,7.4576,7.4576,49600.0
2013-01-03 14:00:00,8.43,8.43,8.4,8.41,196800.0,7.4576,7.4576,7.4311,7.4399,196800.0
2013-01-03 14:10:00,8.41,8.41,8.4,8.41,110400.0,7.4399,7.4399,7.4311,7.4399,110400.0
2013-01-03 14:20:00,8.41,8.41,8.4,8.41,160000.0,7.4399,7.4399,7.4311,7.4399,160000.0
2013-01-03 14:30:00,8.41,8.41,8.39,8.4,81600.0,7.4399,7.4399,7.4222,7.4311,81600.0
2013-01-03 14:40:00,8.4,8.41,8.39,8.4,120800.0,7.4311,7.4399,7.4222,7.4311,120800.0
2013-01-03 14:50:00,8.4,8.41,8.4,8.4,98400.0,7.4311,7.4399,7.4311,7.4311,98400.0
2013-01-03 15:00:00,8.4,8.4,8.39,8.39,84000.0,7.4311,7.4311,7.4222,7.4222,84000.0
2013-01-03 15:10:00,8.4,8.4,8.38,8.39,79200.0,7.4311,7.4311,7.4134,7.4222,79200.0
2013-01-03 15:20:00,8.39,8.39,8.37,8.38,136000.0,7.4222,7.4222,7.4045,7.4134,136000.0
2013-01-03 15:30:00,8.37,8.38,8.37,8.38,154400.0,7.4045,7.4134,7.4045,7.4134,154400.0
2013-01-03 15:40:00,8.38,8.4,8.38,8.39,515200.0,7.4134,7.4311,7.4134,7.4222,515200.0
2013-01-03 15:50:00,8.39,8.4,8.38,8.4,586400.0,7.4222,7.4311,7.4134,7.4311,586400.0
2013-01-04 09:30:00,8.4,8.41,8.37,8.37,109600.0,7.4311,7.4399,7.4045,7.4045,109600.0
2013-01-04 09:40:00,8.37,8.41,8.37,8.41,114400.0,7.4045,7.4399,7.4045,7.4399,114400.0
2013-01-04 09:50:00,8.41,8.42,8.41,8.42,68000.0,7.4399,7.4488,7.4399,7.4488,68000.0
2013-01-04 10:00:00,8.42,8.42,8.41,8.41,111200.0,7.4488,7.4488,7.4399,7.4399,111200.0
2013-01-04 10:10:00,8.41,8.42,8.41,8.42,121600.0,7.4399,7.4488,7.4399,7.4488,121600.0
2013-01-04 10:20:00,8.41,8.41,8.39,8.39,149600.0,7.4399,7.4399,7.4222,7.4222,149600.0
2013-01-04 10:30:00,8.39,8.39,8.36,8.38,95200.0,7.4222,7.4222,7.3957,7.4134,95200.0
2013-01-04 10:40:00,8.38,8.38,8.37,8.38,22400.0,7.4134,7.4134,7.4045,7.4134,22400.0
2013-01-04 10:50:00,8.38,8.4,8.38,8.39,100000.0,7.4134,7.4311,7.4134,7.4222,100000.0
2013-01-04 11:00:00,8.39,8.4,8.37,8.37,156800.0,7.4222,7.4311,7.4045,7.4045,156800.0
2013-01-04 11:10:00,8.37,8.4,8.37,8.4,65600.0,7.4045,7.4311,7.4045,7.4311,65600.0
2013-01-04 11:20:00,8.4,8.4,8.39,8.39,128800.0,7.4311,7.4311,7.4222,7.4222,128800.0
2013-01-04 11:30:00,8.39,8.41,8.39,8.4,19200.0,7.4222,7.4399,7.4222,7.4311,19200.0
2013-01-04 11:40:00,8.4,8.4,8.39,8.39,128000.0,7.4311,7.4311,7.4222,7.4222,128000.0
2013-01-04 11:50:00,8.39,8.39,8.38,8.38,30400.0,7.4222,7.4222,7.4134,7.4134,30400.0
2013-01-04 12:00:00,8.38,8.38,8.37,8.37,132000.0,7.4134,7.4134,7.4045,7.4045,132000.0
2013-01-04 12:10:00,8.38,8.38,8.37,8.37,29600.0,7.4134,7.4134,7.4045,7.4045,29600.0
2013-01-04 12:20:00,8.37,8.37,8.36,8.36,48800.0,7.4045,7.4045,7.3957,7.3957,48800.0
2013-01-04 12:30:00,8.37,8.37,8.36,8.36,53600.0,7.4045,7.4045,7.3957,7.3957,53600.0
2013-01-04 12:40:00,8.36,8.37,8.36,8.36,40800.0,7.3957,7.4045,7.3957,7.3957,40800.0
2013-01-04 12:50:00,8.36,8.36,8.35,8.36,20800.0,7.3957,7.3957,7.3868,7.3957,20800.0
2013-01-04 13:00:00,8.36,8.36,8.36,8.36,36000.0,7.3957,7.3957,7.3957,7.3957,36000.0
2013-01-04 13:10:00,8.36,8.37,8.36,8.37,80000.0,7.3957,7.4045,7.3957,7.4045,80000.0
2013-01-04 13:20:00,8.37,8.37,8.35,8.37,103200.0,7.4045,7.4045,7.3868,7.4045,103200.0
2013-01-04 13:30:00,8.37,8.37,8.36,8.36,52000.0,7.4045,7.4045,7.3957,7.3957,52000.0
2013-01-04 13:40:00,8.36,8.36,8.35,8.36,80800.0,7.3957,7.3957,7.3868,7.3957,80800.0
2013-01-04 13:50:00,8.36,8.36,8.35,8.36,68800.0,7.3957,7.3957,7.3868,7.3957,68800.0
2013-01-04 14:00:00,8.36,8.37,8.36,8.36,78400.0,7.3957,7.4045,7.3957,7.3957,78400.0
2013-01-04 14:10:00,8.36,8.36,8.35,8.35,63200.0,7.3957,7.3957,7.3868,7.3868,63200.0
2013-01-04 14:20:00,8.35,8.36,8.35,8.35,190400.0,7.3868,7.3957,7.3868,7.3868,190400.0
2013-01-04 14:30:00,8.35,8.36,8.35,8.36,80800.0,7.3868,7.3957,7.3868,7.3957,80800.0
2013-01-04 14:40:00,8.35,8.36,8.35,8.35,66400.0,7.3868,7.3957,7.3868,7.3868,66400.0
2013-01-04 14:50:00,8.35,8.37,8.35,8.37,62400.0,7.3868,7.4045,7.3868,7.4045,62400.0
2013-01-04 15:00:00,8.37,8.38,8.37,8.38,136000.0,7.4045,7.4134,7.4045,7.4134,136000.0
2013-01-04 15:10:00,8.38,8.38,8.38,8.38,68800.0,7.4134,7.4134,7.4134,7.4134,68800.0
2013-01-04 15:20:00,8.38,8.39,8.38,8.39,164800.0,7.4134,7.4222,7.4134,7.4222,164800.0
2013-01-04 15:30:00,8.39,8.39,8.38,8.39,113600.0,7.4222,7.4222,7.4134,7.4222,113600.0
2013-01-04 15:40:00,8.39,8.39,8.38,8.38,199200.0,7.4222,7.4222,7.4134,7.4134,199200.0
2013-01-04 15:50:00,8.38,8.38,8.37,8.37,419200.0,7.4134,7.4134,7.4045,7.4045,419200.0
2013-01-07 09:30:00,8.36,8.36,8.26,8.31,213600.0,7.3957,7.3957,7.3072,7.3514,213600.0
2013-01-07 09:40:00,8.31,8.34,8.31,8.32,85600.0,7.3514,7.378,7.3514,7.3603,85600.0
2013-01-07 09:50:00,8.32,8.34,8.31,8.33,104000.0,7.3603,7.378,7.3514,7.3691,104000.0
2013-01-07 10:00:00,8.32,8.33,8.32,8.32,96800.0,7.3603,7.3691,7.3603,7.3603,96800.0
2013-01-07 10:10:00,8.32,8.33,8.31,8.33,35200.0,7.3603,7.3691,7.3514,7.3691,35200.0
2013-01-07 10:20:00,8.33,8.33,8.32,8.33,35200.0,7.3691,7.3691,7.3603,7.3691,35200.0
2013-01-07 10:30:00,8.33,8.34,8.33,8.34,46400.0,7.3691,7.378,7.3691,7.378,46400.0
2013-01-07 10:40:00,8.34,8.34,8.34,8.34,29600.0,7.378,7.378,7.378,7.378,29600.0
2013-01-07 10:50:00,8.34,8.34,8.33,8.33,61600.0,7.378,7.378,7.3691,7.3691,61600.0
2013-01-07 11:00:00,8.33,8.33,8.32,8.33,68000.0,7.3691,7.3691,7.3603,7.3691,68000.0
2013-01-07 11:10:00,8.33,8.33,8.32,8.32,28000.0,7.3691,7.3691,7.3603,7.3603,28000.0
2013-01-07 11:20:00,8.32,8.33,8.32,8.33,72000.0,7.3603,7.3691,7.3603,7.3691,72000.0
2013-01-07 11:30:00,8.33,8.35,8.33,8.35,73600.0,7.3691,7.3868,7.3691,7.3868,73600.0
2013-01-07 11:40:00,8.35,8.35,8.33,8.33,51200.0,7.3868,7.3868,7.3691,7.3691,51200.0
2013-01-07 11:50:00,8.33,8.34,8.33,8.33,42400.0,7.3691,7.378,7.3691,7.3691,42400.0
2013-01-07 12:00:00,8.33,8.33,8.32,8.32,38400.0,7.3691,7.3691,7.3603,7.3603,38400.0
2013-01-07 12:10:00,8.32,8.32,8.32,8.32,36000.0,7.3603,7.3603,7.3603,7.3603,36000.0
2013-01-07 12:20:00,8.32,8.32,8.31,8.31,44800.0,7.3603,7.3603,7.3514,7.3514,44800.0
2013-01-07 12:30:00,8.31,8.32,8.31,8.32,52000.0,7.3514,7.3603,7.3514,7.3603,52000.0
2013-01-07 12:40:00,8.32,8.33,8.31,8.33,86400.0,7.3603,7.3691,7.3514,7.3691,86400.0
2013-01-07 12:50:00,8.33,8.33,8.32,8.32,36800.0,7.3691,7.3691,7.3603,7.3603,36800.0
2013-01-07 13:00:00,8.33,8.34,8.32,8.33,77600.0,7.3691,7.378,7.3603,7.3691,77600.0
2013-01-07 13:10:00,8.34,8.34,8.33,8.34,74400.0,7.378,7.378,7.3691,7.378,74400.0
2013-01-07 13:20:00,8.34,8.34,8.34,8.34,119200.0,7.378,7.378,7.378,7.378,119200.0
2013-01-07 13:30:00,8.34,8.34,8.33,8.33,81600.0,7.378,7.378,7.3691,7.3691,81600.0
2013-01-07 13:40:00,8.33,8.33,8.32,8.33,56800.0,7.3691,7.3691,7.3603,7.3691,56800.0
2013-01-07 13:50:00,8.33,8.34,8.33,8.34,116800.0,7.3691,7.378,7.3691,7.378,116800.0
2013-01-07 14:00:00,8.34,8.35,8.34,8.35,70400.0,7.378,7.3868,7.378,7.3868,70400.0
2013-01-07 14:10:00,8.35,8.35,8.35,8.35,59200.0,7.3868,7.3868,7.3868,7.3868,59200.0
2013-01-07 14:20:00,8.35,8.37,8.35,8.37,88800.0,7.3868,7.4045,7.3868,7.4045,88800.0
2013-01-07 14:30:00,8.37,8.38,8.37,8.38,85600.0,7.4045,7.4134,7.4045,7.4134,85600.0
2013-01-07 14:40:00,8.38,8.38,8.37,8.38,63200.0,7.4134,7.4134,7.4045,7.4134,63200.0
2013-01-07 14:50:00,8.37,8.38,8.37,8.38,125600.0,7.4045,7.4134,7.4045,7.4134,125600.0
2013-01-07 15:00:00,8.38,8.38,8.36,8.36,86400.0,7.4134,7.4134,7.3957,7.3957,86400.0
2013-01-07 15:10:00,8.37,8.37,8.36,8.37,79200.0,7.4045,7.4045,7.3957,7.4045,79200.0
2013-01-07 15:20:00,8.37,8.38,8.37,8.37,100000.0,7.4045,7.4134,7.4045,7.4045,100000.0
2013-01-07 15:30:00,8.37,8.38,8.37,8.38,140000.0,7.4045,7.4134,7.4045,7.4134,140000.0
2013-01-07 15:40:00,8.38,8.38,8.37,8.38,205600.0,7.4134,7.4134,7.4045,7.4134,205600.0
2013-01-07 15:50:00,8.38,8.39,8.38,8.38,658400.0,7.4134,7.4222,7.4134,7.4134,658400.0
2013-01-08 09:30:00,8.36,8.37,8.36,8.37,133600.0,7.3957,7.4045,7.3957,7.4045,133600.0
2013-01-08 09:40:00,8.37,8.39,8.36,8.37,96800.0,7.4045,7.4222,7.3957,7.4045,96800.0
2013-01-08 09:50:00,8.37,8.38,8.35,8.36,72800.0,7.4045,7.4134,7.3868,7.3957,72800.0
2013-01-08 10:00:00,8.36,8.36,8.35,8.36,96000.0,7.3957,7.3957,7.3868,7.3957,96000.0
2013-01-08 10:10:00,8.36,8.36,8.33,8.34,81600.0,7.3957,7.3957,7.3691,7.378,81600.0
2013-01-08 10:20:00,8.34,8.34,8.33,8.34,46400.0,7.378,7.378,7.3691,7.378,46400.0
2013-01-08 10:30:00,8.33,8.34,8.32,8.32,47200.0,7.3691,7.378,7.3603,7.3603,47200.0
2013-01-08 10:40:00,8.32,8.32,8.31,8.31,62400.0,7.3603,7.3603,7.3514,7.3514,62400.0
2013-01-08 10:50:00,8.31,8.32,8.31,8.31,34400.0,7.3514,7.3603,7.3514,7.3514,34400.0
2013-01-08 11:00:00,8.31,8.31,8.29,8.3,80000.0,7.3514,7.3514,7.3338,7.3426,80000.0
2013-01-08 11:10:00,8.3,8.3,8.29,8.29,40800.0,7.3426,7.3426,7.3338,7.3338,40800.0
2013-01-08 11:20:00,8.29,8.3,8.29,8.3,29600.0,7.3338,7.3426,7.3338,7.3426,29600.0
2013-01-08 11:30:00,8.3,8.3,8.29,8.3,51200.0,7.3426,7.3426,7.3338,7.3426,51200.0
2013-01-08 11:40:00,8.29,8.3,8.29,8.29,34400.0,7.3338,7.3426,7.3338,7.3338,34400.0
2013-01-08 11:50:00,8.29,8.3,8.29,8.29,33600.0,7.3338,7.3426,7.3338,7.3338,33600.0
2013-01-08 12:00:00,8.29,8.31,8.29,8.31,100800.0,7.3338,7.3514,7.3338,7.3514,100800.0
2013-01-08 12:10:00,8.31,8.31,8.31,8.31,49600.0,7.3514,7.3514,7.3514,7.3514,49600.0
2013-01-08 12:20:00,8.32,8.32,8.31,8.31,60000.0,7.3603,7.3603,7.3514,7.3514,60000.0
2013-01-08 12:30:00,8.31,8.32,8.3,8.31,49600.0,7.3514,7.3603,7.3426,7.3514,49600.0
2013-01-08 12:40:00,8.31,8.32,8.3,8.32,221600.0,7.3514,7.3603,7.3426,7.3603,221600.0
2013-01-08 12:50:00,8.32,8.32,8.31,8.31,36800.0,7.3603,7.3603,7.3514,7.3514,36800.0
2013-01-08 13:00:00,8.32,8.33,8.32,8.33,64800.0,7.3603,7.3691,7.3603,7.3691,64800.0
2013-01-08 13:10:00,8.32,8.34,8.32,8.34,80000.0,7.3603,7.378,7.3603,7.378,80000.0
2013-01-08 13:20:00,8.34,8.34,8.33,8.33,26400.0,7.378,7.378,7.3691,7.3691,26400.0
2013-01-08 13:30:00,8.33,8.34,8.33,8.33,34400.0,7.3691,7.378,7.3691,7.3691,34400.0
2013-01-08 13:40:00,8.33,8.33,8.32,8.32,38400.0,7.3691,7.3691,7.3603,7.3603,38400.0
2013-01-08 13:50:00,8.32,8.33,8.32,8.33,21600.0,7.3603,7.3691,7.3603,7.3691,21600.0
2013-01-08 14:00:00,8.33,8.33,8.32,8.32,60000.0,7.3691,7.3691,7.3603,7.3603,60000.0
2013-01-08 14:10:00,8.32,8.32,8.32,8.32,36000.0,7.3603,7.3603,7.3603,7.3603,36000.0
2013-01-08 14:20:00,8.32,8.33,8.32,8.32,50400.0,7.3603,7.3691,7.3603,7.3603,50400.0
2013-01-08 14:30:00,8.32,8.33,8.32,8.32,47200.0,7.3603,7.3691,7.3603,7.3603,47200.0
2013-01-08 14:40:00,8.32,8.33,8.32,8.33,60800.0,7.3603,7.3691,7.3603,7.3691,60800.0
2013-01-08 14:50:00,8.33,8.33,8.33,8.33,37600.0,7.3691,7.3691,7.3691,7.3691,37600.0
2013-01-08 15:00:00,8.33,8.35,8.33,8.34,84800.0,7.3691,7.3868,7.3691,7.378,84800.0
2013-01-08 15:10:00,8.34,8.35,8.34,8.34,66400.0,7.378,7.3868,7.378,7.378,66400.0
2013-01-08 15:20:00,8.34,8.35,8.34,8.34,222400.0,7.378,7.3868,7.378,7.378,222400.0
2013-01-08 15:30:00,8.34,8.34,8.32,8.32,141600.0,7.378,7.378,7.3603,7.3603,141600.0
2013-01-08 15:40:00,8.32,8.33,8.31,8.32,200000.0,7.3603,7.3691,7.3514,7.3603,200000.0
2013-01-08 15:50:00,8.31,8.34,8.31,8.34,288800.0,7.3514,7.378,7.3514,7.378,288800.0
2013-01-09 09:30:00,8.36,8.4,8.35,8.4,104000.0,7.3957,7.4311,7.3868,7.4311,104000.0
2013-01-09 09:40:00,8.4,8.41,8.4,8.41,56000.0,7.4311,7.4399,7.4311,7.4399,56000.0
2013-01-09 09:50:00,8.41,8.42,8.41,8.42,70400.0,7.4399,7.4488,7.4399,7.4488,70400.0
2013-01-09 10:00:00,8.42,8.43,8.42,8.42,92800.0,7.4488,7.4576,7.4488,7.4488,92800.0
2013-01-09 10:10:00,8.42,8.43,8.42,8.42,56000.0,7.4488,7.4576,7.4488,7.4488,56000.0
2013-01-09 10:20:00,8.43,8.43,8.42,8.43,30400.0,7.4576,7.4576,7.4488,7.4576,30400.0
2013-01-09 10:30:00,8.43,8.43,8.42,8.43,95200.0,7.4576,7.4576,7.4488,7.4576,95200.0
2013-01-09 10:40:00,8.42,8.42,8.4,8.42,82400.0,7.4488,7.4488,7.4311,7.4488,82400.0
2013-01-09 10:50:00,8.41,8.42,8.41,8.42,33600.0,7.4399,7.4488,7.4399,7.4488,33600.0
2013-01-09 11:00:00,8.43,8.43,8.42,8.43,54400.0,7.4576,7.4576,7.4488,7.4576,54400.0
2013-01-09 11:10:00,8.43,8.43,8.42,8.43,108800.0,7.4576,7.4576,7.4488,7.4576,108800.0
2013-01-09 11:20:00,8.43,8.44,8.43,8.43,88800.0,7.4576,7.4664,7.4576,7.4576,88800.0
2013-01-09 11:30:00,8.43,8.43,8.43,8.43,28000.0,7.4576,7.4576,7.4576,7.4576,28000.0
2013-01-09 11:40:00,8.43,8.43,8.42,8.43,30400.0,7.4576,7.4576,7.4488,7.4576,30400.0
2013-01-09 11:50:00,8.43,8.44,8.43,8.43,45600.0,7.4576,7.4664,7.4576,7.4576,45600.0
2013-01-09 12:00:00,8.43,8.44,8.43,8.44,112000.0,7.4576,7.4664,7.4576,7.4664,112000.0
2013-01-09 12:10:00,8.44,8.45,8.44,8.44,172000.0,7.4664,7.4753,7.4664,7.4664,172000.0
2013-01-09 12:20:00,8.44,8.44,8.43,8.43,83200.0,7.4664,7.4664,7.4576,7.4576,83200.0
2013-01-09 12:30:00,8.43,8.43,8.42,8.43,80800.0,7.4576,7.4576,7.4488,7.4576,80800.0
2013-01-09 12:40:00,8.43,8.43,8.42,8.43,66400.0,7.4576,7.4576,7.4488,7.4576,66400.0
2013-01-09 12:50:00,8.42,8.44,8.42,8.44,60800.0,7.4488,7.4664,7.4488,7.4664,60800.0
2013-01-09 13:00:00,8.44,8.44,8.43,8.43,41600.0,7.4664,7.4664,7.4576,7.4576,41600.0
2013-01-09 13:10:00,8.43,8.44,8.43,8.44,33600.0,7.4576,7.4664,7.4576,7.4664,33600.0
2013-01-09 13:20:00,8.44,8.44,8.44,8.44,28800.0,7.4664,7.4664,7.4664,7.4664,28800.0
2013-01-09 13:30:00,8.43,8.44,8.43,8.44,31200.0,7.4576,7.4664,7.4576,7.4664,31200.0
2013-01-09 13:40:00,8.44,8.44,8.43,8.43,27200.0,7.4664,7.4664,7.4576,7.4576,27200.0
2013-01-09 13:50:00,8.44,8.44,8.43,8.43,53600.0,7.4664,7.4664,7.4576,7.4576,53600.0
2013-01-09 14:00:00,8.43,8.43,8.42,8.43,81600.0,7.4576,7.4576,7.4488,7.4576,81600.0
2013-01-09 14:10:00,8.42,8.43,8.42,8.42,40800.0,7.4488,7.4576,7.4488,7.4488,40800.0
2013-01-09 14:20:00,8.42,8.42,8.4,8.4,90400.0,7.4488,7.4488,7.4311,7.4311,90400.0
2013-01-09 14:30:00,8.4,8.4,8.39,8.39,96000.0,7.4311,7.4311,7.4222,7.4222,96000.0
2013-01-09 14:40:00,8.39,8.4,8.39,8.4,156000.0,7.4222,7.4311,7.4222,7.4311,156000.0
2013-01-09 14:50:00,8.4,8.41,8.4,8.41,132800.0,7.4311,7.4399,7.4311,7.4399,132800.0
2013-01-09 15:00:00,8.41,8.41,8.4,8.41,256000.0,7.4399,7.4399,7.4311,7.4399,256000.0
2013-01-09 15:10:00,8.41,8.41,8.41,8.41,124000.0,7.4399,7.4399,7.4399,7.4399,124000.0
2013-01-09 15:20:00,8.41,8.42,8.41,8.42,172800.0,7.4399,7.4488,7.4399,7.4488,172800.0
2013-01-09 15:30:00,8.42,8.42,8.42,8.42,104000.0,7.4488,7.4488,7.4488,7.4488,104000.0
2013-01-09 15:40:00,8.42,8.43,8.41,8.43,332800.0,7.4488,7.4576,7.4399,7.4576,332800.0
2013-01-09 15:50:00,8.43,8.44,8.43,8.44,572000.0,7.4576,7.4664,7.4576,7.4664,572000.0
2013-01-10 09:30:00,8.48,8.48,8.46,8.47,128800.0,7.5018,7.5018,7.4841,7.493,128800.0
2013-01-10 09:40:00,8.48,8.48,8.45,8.45,132000.0,7.5018,7.5018,7.4753,7.4753,132000.0
2013-01-10 09:50:00,8.45,8.46,8.45,8.46,28000.0,7.4753,7.4841,7.4753,7.4841,28000.0
2013-01-10 10:00:00,8.46,8.46,8.46,8.46,56000.0,7.4841,7.4841,7.4841,7.4841,56000.0
2013-01-10 10:10:00,8.46,8.46,8.44,8.44,32000.0,7.4841,7.4841,7.4664,7.4664,32000.0
2013-01-10 10:20:00,8.44,8.44,8.43,8.43,41600.0,7.4664,7.4664,7.4576,7.4576,41600.0
2013-01-10 10:30:00,8.43,8.43,8.4,8.41,40800.0,7.4576,7.4576,7.4311,7.4399,40800.0
2013-01-10 10:40:00,8.41,8.43,8.41,8.42,94400.0,7.4399,7.4576,7.4399,7.4488,94400.0
2013-01-10 10:50:00,8.43,8.44,8.42,8.42,24000.0,7.4576,7.4664,7.4488,7.4488,24000.0
2013-01-10 11:00:00,8.42,8.44,8.42,8.44,141600.0,7.4488,7.4664,7.4488,7.4664,141600.0
2013-01-10 11:10:00,8.44,8.44,8.42,8.42,72000.0,7.4664,7.4664,7.4488,7.4488,72000.0
2013-01-10 11:20:00,8.43,8.44,8.43,8.44,35200.0,7.4576,7.4664,7.4576,7.4664,35200.0
2013-01-10 11:30:00,8.44,8.45,8.44,8.45,52800.0,7.4664,7.4753,7.4664,7.4753,52800.0
2013-01-10 11:40:00,8.45,8.45,8.44,8.44,49600.0,7.4753,7.4753,7.4664,7.4664,49600.0
2013-01-10 11:50:00,8.44,8.45,8.44,8.44,96000.0,7.4664,7.4753,7.4664,7.4664,96000.0
2013-01-10 12:00:00,8.44,8.45,8.44,8.44,159200.0,7.4664,7.4753,7.4664,7.4664,159200.0
2013-01-10 12:10:00,8.45,8.45,8.45,8.45,69600.0,7.4753,7.4753,7.4753,7.4753,69600.0
2013-01-10 12:20:00,8.45,8.46,8.45,8.45,64000.0,7.4753,7.4841,7.4753,7.4753,64000.0
2013-01-10 12:30:00,8.45,8.45,8.45,8.45,38400.0,7.4753,7.4753,7.4753,7.4753,38400.0
2013-01-10 12:40:00,8.45,8.46,8.45,8.46,20800.0,7.4753,7.4841,7.4753,7.4841,20800.0
2013-01-10 12:50:00,8.46,8.47,8.45,8.47,40000.0,7.4841,7.493,7.4753,7.493,40000.0
2013-01-10 13:00:00,8.47,8.47,8.46,8.46,24800.0,7.493,7.493,7.4841,7.4841,24800.0
2013-01-10 13:10:00,8.46,8.46,8.45,8.46,32000.0,7.4841,7.4841,7.4753,7.4841,32000.0
2013-01-10 13:20:00,8.46,8.47,8.46,8.47,117600.0,7.4841,7.493,7.4841,7.493,117600.0
2013-01-10 13:30:00,8.47,8.47,8.47,8.47,56000.0,7.493,7.493,7.493,7.493,56000.0
2013-01-10 13:40:00,8.47,8.47,8.46,8.47,56800.0,7.493,7.493,7.4841,7.493,56800.0
2013-01-10 13:50:00,8.47,8.48,8.47,8.47,52800.0,7.493,7.5018,7.493,7.493,52800.0
2013-01-10 14:00:00,8.47,8.47,8.47,8.47,51200.0,7.493,7.493,7.493,7.493,51200.0
2013-01-10 14:10:00,8.47,8.47,8.46,8.47,92800.0,7.493,7.493,7.4841,7.493,92800.0
2013-01-10 14:20:00,8.47,8.47,8.46,8.47,32000.0,7.493,7.493,7.4841,7.493,32000.0
2013-01-10 14:30:00,8.47,8.47,8.47,8.47,12000.0,7.493,7.493,7.493,7.493,12000.0
2013-01-10 14:40:00,8.47,8.48,8.47,8.48,83200.0,7.493,7.5018,7.493,7.5018,83200.0
2013-01-10 14:50:00,8.48,8.5,8.48,8.5,182400.0,7.5018,7.5195,7.5018,7.5195,182400.0
2013-01-10 15:00:00,8.5,8.5,8.48,8.48,73600.0,7.5195,7.5195,7.5018,7.5018,73600.0
2013-01-10 15:10:00,8.48,8.49,8.48,8.48,61600.0,7.5018,7.5107,7.5018,7.5018,61600.0
2013-01-10 15:20:00,8.48,8.49,8.48,8.49,56000.0,7.5018,7.5107,7.5018,7.5107,56000.0
2013-01-10 15:30:00,8.49,8.49,8.47,8.48,118400.0,7.5107,7.5107,7.493,7.5018,118400.0
2013-01-10 15:40:00,8.47,8.49,8.47,8.49,161600.0,7.493,7.5107,7.493,7.5107,161600.0
2013-01-10 15:50:00,8.49,8.49,8.47,8.48,400800.0,7.5107,7.5107,7.493,7.5018,400800.0
2013-01-11 09:30:00,8.49,8.5,8.48,8.48,124800.0,7.5107,7.5195,7.5018,7.5018,124800.0
2013-01-11 09:40:00,8.49,8.49,8.48,8.49,67200.0,7.5107,7.5107,7.5018,7.5107,67200.0
2013-01-11 09:50:00,8.49,8.49,8.48,8.49,149600.0,7.5107,7.5107,7.5018,7.5107,149600.0
2013-01-11 10:00:00,8.49,8.49,8.47,8.47,172000.0,7.5107,7.5107,7.493,7.493,172000.0
2013-01-11 10:10:00,8.48,8.48,8.45,8.46,117600.0,7.5018,7.5018,7.4753,7.4841,117600.0
2013-01-11 10:20:00,8.46,8.46,8.45,8.45,84000.0,7.4841,7.4841,7.4753,7.4753,84000.0
2013-01-11 10:30:00,8.45,8.49,8.45,8.49,56800.0,7.4753,7.5107,7.4753,7.5107,56800.0
2013-01-11 10:40:00,8.49,8.51,8.49,8.51,124800.0,7.5107,7.5284,7.5107,7.5284,124800.0
2013-01-11 10:50:00,8.51,8.52,8.51,8.52,120800.0,7.5284,7.5372,7.5284,7.5372,120800.0
2013-01-11 11:00:00,8.52,8.53,8.52,8.52,88000.0,7.5372,7.5461,7.5372,7.5372,88000.0
2013-01-11 11:10:00,8.52,8.52,8.51,8.51,76800.0,7.5372,7.5372,7.5284,7.5284,76800.0
2013-01-11 11:20:00,8.51,8.52,8.48,8.48,111200.0,7.5284,7.5372,7.5018,7.5018,111200.0
2013-01-11 11:30:00,8.48,8.48,8.48,8.48,59200.0,7.5018,7.5018,7.5018,7.5018,59200.0
2013-01-11 11:40:00,8.48,8.5,8.48,8.5,69600.0,7.5018,7.5195,7.5018,7.5195,69600.0
2013-01-11 11:50:00,8.5,8.52,8.5,8.52,32800.0,7.5195,7.5372,7.5195,7.5372,32800.0
2013-01-11 12:00:00,8.52,8.54,8.52,8.53,379200.0,7.5372,7.5549,7.5372,7.5461,379200.0
2013-01-11 12:10:00,8.53,8.54,8.53,8.54,78400.0,7.5461,7.5549,7.5461,7.5549,78400.0
2013-01-11 12:20:00,8.53,8.54,8.53,8.53,71200.0,7.5461,7.5549,7.5461,7.5461,71200.0
2013-01-11 12:30:00,8.53,8.53,8.52,8.53,56000.0,7.5461,7.5461,7.5372,7.5461,56000.0
2013-01-11 12:40:00,8.52,8.54,8.52,8.54,49600.0,7.5372,7.5549,7.5372,7.5549,49600.0
2013-01-11 12:50:00,8.54,8.55,8.53,8.55,436800.0,7.5549,7.5638,7.5461,7.5638,436800.0
2013-01-11 13:00:00,8.55,8.55,8.54,8.55,47200.0,7.5638,7.5638,7.5549,7.5638,47200.0
2013-01-11 13:10:00,8.55,8.55,8.55,8.55,68000.0,7.5638,7.5638,7.5638,7.5638,68000.0
2013-01-11 13:20:00,8.56,8.56,8.55,8.55,124000.0,7.5726,7.5726,7.5638,7.5638,124000.0
2013-01-11 13:30:00,8.55,8.56,8.55,8.56,82400.0,7.5638,7.5726,7.5638,7.5726,82400.0
2013-01-11 13:40:00,8.56,8.56,8.54,8.54,112000.0,7.5726,7.5726,7.5549,7.5549,112000.0
2013-01-11 13:50:00,8.54,8.55,8.54,8.54,140800.0,7.5549,7.5638,7.5549,7.5549,140800.0
2013-01-11 14:00:00,8.54,8.54,8.53,8.54,141600.0,7.5549,7.5549,7.5461,7.5549,141600.0
2013-01-11 14:10:00,8.54,8.55,8.54,8.55,76800.0,7.5549,7.5638,7.5549,7.5638,76800.0
2013-01-11 14:20:00,8.55,8.56,8.55,8.55,92000.0,7.5638,7.5726,7.5638,7.5638,92000.0
2013-01-11 14:30:00,8.55,8.56,8.55,8.56,73600.0,7.5638,7.5726,7.5638,7.5726,73600.0
2013-01-11 14:40:00,8.55,8.55,8.54,8.54,70400.0,7.5638,7.5638,7.5549,7.5549,70400.0
2013-01-11 14:50:00,8.54,8.54,8.53,8.54,101600.0,7.5549,7.5549,7.5461,7.5549,101600.0
2013-01-11 15:00:00,8.54,8.54,8.53,8.54,103200.0,7.5549,7.5549,7.5461,7.5549,103200.0
2013-01-11 15:10:00,8.54,8.55,8.54,8.54,98400.0,7.5549,7.5638,7.5549,7.5549,98400.0
2013-01-11 15:20:00,8.54,8.55,8.54,8.55,170400.0,7.5549,7.5638,7.5549,7.5638,170400.0
2013-01-11 15:30:00,8.55,8.55,8.54,8.54,139200.0,7.5638,7.5638,7.5549,7.5549,139200.0
2013-01-11 15:40:00,8.54,8.54,8.54,8.54,160800.0,7.5549,7.5549,7.5549,7.5549,160800.0
2013-01-11 15:50:00,8.54,8.55,8.54,8.55,304000.0,7.5549,7.5638,7.5549,7.5638,304000.0
2013-01-14 09:30:00,8.56,8.65,8.55,8.57,237600.0,7.5726,7.6522,7.5638,7.5815,237600.0
2013-01-14 09:40:00,8.57,8.58,8.54,8.55,131200.0,7.5815,7.5903,7.5549,7.5638,131200.0
2013-01-14 09:50:00,8.55,8.55,8.51,8.52,52800.0,7.5638,7.5638,7.5284,7.5372,52800.0
2013-01-14 10:00:00,8.52,8.54,8.52,8.53,47200.0,7.5372,7.5549,7.5372,7.5461,47200.0
2013-01-14 10:10:00,8.54,8.55,8.53,8.54,44800.0,7.5549,7.5638,7.5461,7.5549,44800.0
2013-01-14 10:20:00,8.54,8.55,8.53,8.54,73600.0,7.5549,7.5638,7.5461,7.5549,73600.0
2013-01-14 10:30:00,8.55,8.55,8.54,8.55,107200.0,7.5638,7.5638,7.5549,7.5638,107200.0
2013-01-14 10:40:00,8.55,8.55,8.55,8.55,44000.0,7.5638,7.5638,7.5638,7.5638,44000.0
2013-01-14 10:50:00,8.55,8.56,8.54,8.54,44000.0,7.5638,7.5726,7.5549,7.5549,44000.0
2013-01-14 11:00:00,8.54,8.54,8.53,8.53,32000.0,7.5549,7.5549,7.5461,7.5461,32000.0
2013-01-14 11:10:00,8.53,8.54,8.52,8.52,35200.0,7.5461,7.5549,7.5372,7.5372,35200.0
2013-01-14 11:20:00,8.53,8.53,8.51,8.52,48800.0,7.5461,7.5461,7.5284,7.5372,48800.0
2013-01-14 11:30:00,8.52,8.52,8.5,8.5,87200.0,7.5372,7.5372,7.5195,7.5195,87200.0
2013-01-14 11:40:00,8.5,8.51,8.49,8.51,36000.0,7.5195,7.5284,7.5107,7.5284,36000.0
2013-01-14 11:50:00,8.5,8.51,8.5,8.5,109600.0,7.5195,7.5284,7.5195,7.5195,109600.0
2013-01-14 12:00:00,8.5,8.52,8.5,8.51,86400.0,7.5195,7.5372,7.5195,7.5284,86400.0
2013-01-14 12:10:00,8.51,8.52,8.51,8.51,36000.0,7.5284,7.5372,7.5284,7.5284,36000.0
2013-01-14 12:20:00,8.51,8.51,8.5,8.5,56000.0,7.5284,7.5284,7.5195,7.5195,56000.0
2013-01-14 12:30:00,8.5,8.51,8.5,8.5,29600.0,7.5195,7.5284,7.5195,7.5195,29600.0
2013-01-14 12:40:00,8.5,8.5,8.49,8.5,49600.0,7.5195,7.5195,7.5107,7.5195,49600.0
2013-01-14 12:50:00,8.5,8.5,8.49,8.5,130400.0,7.5195,7.5195,7.5107,7.5195,130400.0
2013-01-14 13:00:00,8.5,8.5,8.49,8.49,27200.0,7.5195,7.5195,7.5107,7.5107,27200.0
2013-01-14 13:10:00,8.49,8.49,8.48,8.49,36800.0,7.5107,7.5107,7.5018,7.5107,36800.0
2013-01-14 13:20:00,8.49,8.51,8.49,8.51,85600.0,7.5107,7.5284,7.5107,7.5284,85600.0
2013-01-14 13:30:00,8.51,8.51,8.51,8.51,28800.0,7.5284,7.5284,7.5284,7.5284,28800.0
2013-01-14 13:40:00,8.51,8.52,8.5,8.51,44000.0,7.5284,7.5372,7.5195,7.5284,44000.0
2013-01-14 13:50:00,8.51,8.51,8.5,8.5,31200.0,7.5284,7.5284,7.5195,7.5195,31200.0
2013-01-14 14:00:00,8.5,8.52,8.49,8.52,106400.0,7.5195,7.5372,7.5107,7.5372,106400.0
2013-01-14 14:10:00,8.52,8.52,8.51,8.52,76000.0,7.5372,7.5372,7.5284,7.5372,76000.0
2013-01-14 14:20:00,8.52,8.52,8.51,8.51,60800.0,7.5372,7.5372,7.5284,7.5284,60800.0
2013-01-14 14:30:00,8.51,8.52,8.51,8.51,88800.0,7.5284,7.5372,7.5284,7.5284,88800.0
2013-01-14 14:40:00,8.52,8.52,8.51,8.52,89600.0,7.5372,7.5372,7.5284,7.5372,89600.0
2013-01-14 14:50:00,8.52,8.52,8.52,8.52,49600.0,7.5372,7.5372,7.5372,7.5372,49600.0
2013-01-14 15:00:00,8.52,8.54,8.52,8.53,112000.0,7.5372,7.5549,7.5372,7.5461,112000.0
2013-01-14 15:10:00,8.54,8.54,8.53,8.53,192000.0,7.5549,7.5549,7.5461,7.5461,192000.0
2013-01-14 15:20:00,8.53,8.53,8.53,8.53,156800.0,7.5461,7.5461,7.5461,7.5461,156800.0
2013-01-14 15:30:00,8.53,8.53,8.51,8.52,205600.0,7.5461,7.5461,7.5284,7.5372,205600.0
2013-01-14 15:40:00,8.51,8.52,8.51,8.51,202400.0,7.5284,7.5372,7.5284,7.5284,202400.0
2013-01-14 15:50:00,8.51,8.52,8.5,8.52,412000.0,7.5284,7.5372,7.5195,7.5372,412000.0
2013-01-15 09:30:00,8.46,8.5,8.45,8.48,167200.0,7.4841,7.5195,7.4753,7.5018,167200.0
2013-01-15 09:40:00,8.47,8.48,8.44,8.45,88800.0,7.493,7.5018,7.4664,7.4753,88800.0
2013-01-15 09:50:00,8.45,8.46,8.43,8.45,148000.0,7.4753,7.4841,7.4576,7.4753,148000.0
2013-01-15 10:00:00,8.45,8.46,8.45,8.46,73600.0,7.4753,7.4841,7.4753,7.4841,73600.0
2013-01-15 10:10:00,8.46,8.48,8.46,8.46,208000.0,7.4841,7.5018,7.4841,7.4841,208000.0
2013-01-15 10:20:00,8.46,8.47,8.45,8.46,184800.0,7.4841,7.493,7.4753,7.4841,184800.0
2013-01-15 10:30:00,8.47,8.47,8.46,8.47,98400.0,7.493,7.493,7.4841,7.493,98400.0
2013-01-15 10:40:00,8.47,8.49,8.47,8.49,100800.0,7.493,7.5107,7.493,7.5107,100800.0
2013-01-15 10:50:00,8.49,8.51,8.48,8.51,380000.0,7.5107,7.5284,7.5018,7.5284,380000.0
2013-01-15 11:00:00,8.51,8.51,8.5,8.5,48000.0,7.5284,7.5284,7.5195,7.5195,48000.0
2013-01-15 11:10:00,8.5,8.52,8.5,8.52,52000.0,7.5195,7.5372,7.5195,7.5372,52000.0
2013-01-15 11:20:00,8.51,8.52,8.5,8.51,51200.0,7.5284,7.5372,7.5195,7.5284,51200.0
2013-01-15 11:30:00,8.51,8.51,8.5,8.51,44000.0,7.5284,7.5284,7.5195,7.5284,44000.0
2013-01-15 11:40:00,8.5,8.51,8.5,8.51,43200.0,7.5195,7.5284,7.5195,7.5284,43200.0
2013-01-15 11:50:00,8.51,8.51,8.5,8.5,46400.0,7.5284,7.5284,7.5195,7.5195,46400.0
2013-01-15 12:00:00,8.51,8.51,8.5,8.51,63200.0,7.5284,7.5284,7.5195,7.5284,63200.0
2013-01-15 12:10:00,8.51,8.53,8.51,8.51,216800.0,7.5284,7.5461,7.5284,7.5284,216800.0
2013-01-15 12:20:00,8.51,8.51,8.5,8.51,48000.0,7.5284,7.5284,7.5195,7.5284,48000.0
2013-01-15 12:30:00,8.51,8.52,8.51,8.51,54400.0,7.5284,7.5372,7.5284,7.5284,54400.0
2013-01-15 12:40:00,8.51,8.51,8.5,8.5,54400.0,7.5284,7.5284,7.5195,7.5195,54400.0
2013-01-15 12:50:00,8.5,8.51,8.5,8.51,47200.0,7.5195,7.5284,7.5195,7.5284,47200.0
2013-01-15 13:00:00,8.51,8.52,8.5,8.52,48000.0,7.5284,7.5372,7.5195,7.5372,48000.0
2013-01-15 13:10:00,8.51,8.52,8.51,8.52,33600.0,7.5284,7.5372,7.5284,7.5372,33600.0
2013-01-15 13:20:00,8.52,8.52,8.51,8.51,109600.0,7.5372,7.5372,7.5284,7.5284,109600.0
2013-01-15 13:30:00,8.51,8.51,8.5,8.5,600800.0,7.5284,7.5284,7.5195,7.5195,600800.0
2013-01-15 13:40:00,8.5,8.5,8.48,8.48,172800.0,7.5195,7.5195,7.5018,7.5018,172800.0
2013-01-15 13:50:00,8.48,8.49,8.47,8.47,172000.0,7.5018,7.5107,7.493,7.493,172000.0
2013-01-15 14:00:00,8.48,8.48,8.47,8.48,200800.0,7.5018,7.5018,7.493,7.5018,200800.0
2013-01-15 14:10:00,8.48,8.49,8.48,8.49,312000.0,7.5018,7.5107,7.5018,7.5107,312000.0
2013-01-15 14:20:00,8.48,8.49,8.48,8.48,157600.0,7.5018,7.5107,7.5018,7.5018,157600.0
2013-01-15 14:30:00,8.48,8.49,8.48,8.48,76800.0,7.5018,7.5107,7.5018,7.5018,76800.0
2013-01-15 14:40:00,8.49,8.49,8.48,8.49,153600.0,7.5107,7.5107,7.5018,7.5107,153600.0
2013-01-15 14:50:00,8.49,8.49,8.48,8.49,167200.0,7.5107,7.5107,7.5018,7.5107,167200.0
2013-01-15 15:00:00,8.49,8.5,8.49,8.49,290400.0,7.5107,7.5195,7.5107,7.5107,290400.0
2013-01-15 15:10:00,8.49,8.49,8.49,8.49,195200.0,7.5107,7.5107,7.5107,7.5107,195200.0
2013-01-15 15:20:00,8.49,8.49,8.49,8.49,258400.0,7.5107,7.5107,7.5107,7.5107,258400.0
2013-01-15 15:30:00,8.49,8.53,8.49,8.52,224800.0,7.5107,7.5461,7.5107,7.5372,224800.0
2013-01-15 15:40:00,8.52,8.54,8.52,8.54,221600.0,7.5372,7.5549,7.5372,7.5549,221600.0
2013-01-15 15:50:00,8.54,8.55,8.53,8.54,374400.0,7.5549,7.5638,7.5461,7.5549,374400.0
2013-01-16 09:30:00,8.54,8.57,8.51,8.52,476000.0,7.5549,7.5815,7.5284,7.5372,476000.0
2013-01-16 09:40:00,8.52,8.54,8.5,8.54,224800.0,7.5372,7.5549,7.5195,7.5549,224800.0
2013-01-16 09:50:00,8.53,8.53,8.49,8.52,172800.0,7.5461,7.5461,7.5107,7.5372,172800.0
2013-01-16 10:00:00,8.52,8.52,8.51,8.51,120800.0,7.5372,7.5372,7.5284,7.5284,120800.0
2013-01-16 10:10:00,8.52,8.54,8.51,8.52,95200.0,7.5372,7.5549,7.5284,7.5372,95200.0
2013-01-16 10:20:00,8.52,8.52,8.51,8.52,50400.0,7.5372,7.5372,7.5284,7.5372,50400.0
2013-01-16 10:30:00,8.51,8.52,8.51,8.52,79200.0,7.5284,7.5372,7.5284,7.5372,79200.0
2013-01-16 10:40:00,8.52,8.52,8.51,8.52,89600.0,7.5372,7.5372,7.5284,7.5372,89600.0
2013-01-16 10:50:00,8.51,8.52,8.51,8.51,65600.0,7.5284,7.5372,7.5284,7.5284,65600.0
2013-01-16 11:00:00,8.51,8.52,8.5,8.52,346400.0,7.5284,7.5372,7.5195,7.5372,346400.0
2013-01-16 11:10:00,8.52,8.52,8.51,8.51,35200.0,7.5372,7.5372,7.5284,7.5284,35200.0
2013-01-16 11:20:00,8.51,8.53,8.51,8.53,448000.0,7.5284,7.5461,7.5284,7.5461,448000.0
2013-01-16 11:30:00,8.52,8.53,8.52,8.52,298400.0,7.5372,7.5461,7.5372,7.5372,298400.0
2013-01-16 11:40:00,8.52,8.53,8.52,8.52,72000.0,7.5372,7.5461,7.5372,7.5372,72000.0
2013-01-16 11:50:00,8.52,8.53,8.52,8.52,45600.0,7.5372,7.5461,7.5372,7.5372,45600.0
2013-01-16 12:00:00,8.52,8.52,8.52,8.52,1048800.0,7.5372,7.5372,7.5372,7.5372,1048800.0
2013-01-16 12:10:00,8.52,8.53,8.52,8.53,17600.0,7.5372,7.5461,7.5372,7.5461,17600.0
2013-01-16 12:20:00,8.53,8.54,8.53,8.54,365600.0,7.5461,7.5549,7.5461,7.5549,365600.0
2013-01-16 12:30:00,8.53,8.53,8.53,8.53,44000.0,7.5461,7.5461,7.5461,7.5461,44000.0
2013-01-16 12:40:00,8.53,8.53,8.52,8.53,367200.0,7.5461,7.5461,7.5372,7.5461,367200.0
2013-01-16 12:50:00,8.52,8.54,8.51,8.54,60800.0,7.5372,7.5549,7.5284,7.5549,60800.0
2013-01-16 13:00:00,8.53,8.54,8.53,8.54,49600.0,7.5461,7.5549,7.5461,7.5549,49600.0
2013-01-16 13:10:00,8.53,8.54,8.53,8.53,120800.0,7.5461,7.5549,7.5461,7.5461,120800.0
2013-01-16 13:20:00,8.53,8.54,8.52,8.53,48000.0,7.5461,7.5549,7.5372,7.5461,48000.0
2013-01-16 13:30:00,8.54,8.54,8.53,8.54,78400.0,7.5549,7.5549,7.5461,7.5549,78400.0
2013-01-16 13:40:00,8.54,8.54,8.52,8.53,70400.0,7.5549,7.5549,7.5372,7.5461,70400.0
2013-01-16 13:50:00,8.53,8.53,8.52,8.53,40800.0,7.5461,7.5461,7.5372,7.5461,40800.0
2013-01-16 14:00:00,8.53,8.53,8.51,8.51,465600.0,7.5461,7.5461,7.5284,7.5284,465600.0
2013-01-16 14:10:00,8.52,8.53,8.51,8.53,36800.0,7.5372,7.5461,7.5284,7.5461,36800.0
2013-01-16 14:20:00,8.53,8.54,8.53,8.54,142400.0,7.5461,7.5549,7.5461,7.5549,142400.0
2013-01-16 14:30:00,8.54,8.56,8.53,8.56,116000.0,7.5549,7.5726,7.5461,7.5726,116000.0
2013-01-16 14:40:00,8.56,8.57,8.56,8.56,63200.0,7.5726,7.5815,7.5726,7.5726,63200.0
2013-01-16 14:50:00,8.56,8.58,8.56,8.58,192800.0,7.5726,7.5903,7.5726,7.5903,192800.0
2013-01-16 15:00:00,8.57,8.58,8.56,8.56,332000.0,7.5815,7.5903,7.5726,7.5726,332000.0
2013-01-16 15:10:00,8.56,8.56,8.51,8.52,228000.0,7.5726,7.5726,7.5284,7.5372,228000.0
2013-01-16 15:20:00,8.51,8.54,8.5,8.51,261600.0,7.5284,7.5549,7.5195,7.5284,261600.0
2013-01-16 15:30:00,8.5,8.51,8.5,8.51,468800.0,7.5195,7.5284,7.5195,7.5284,468800.0
2013-01-16 15:40:00,8.51,8.55,8.51,8.54,400800.0,7.5284,7.5638,7.5284,7.5549,400800.0
2013-01-16 15:50:00,8.54,8.54,8.51,8.53,808800.0,7.5549,7.5549,7.5284,7.5461,808800.0
2013-01-17 09:30:00,8.51,8.61,8.36,8.47,392000.0,7.5284,7.6168,7.3957,7.493,392000.0
2013-01-17 09:40:00,8.47,8.58,8.47,8.53,252800.0,7.493,7.5903,7.493,7.5461,252800.0
2013-01-17 09:50:00,8.55,8.55,8.53,8.55,80000.0,7.5638,7.5638,7.5461,7.5638,80000.0
2013-01-17 10:00:00,8.55,8.57,8.53,8.54,150400.0,7.5638,7.5815,7.5461,7.5549,150400.0
2013-01-17 10:10:00,8.54,8.54,8.5,8.52,272000.0,7.5549,7.5549,7.5195,7.5372,272000.0
2013-01-17 10:20:00,8.52,8.53,8.51,8.52,217600.0,7.5372,7.5461,7.5284,7.5372,217600.0
2013-01-17 10:30:00,8.52,8.53,8.52,8.53,82400.0,7.5372,7.5461,7.5372,7.5461,82400.0
2013-01-17 10:40:00,8.53,8.53,8.51,8.52,163200.0,7.5461,7.5461,7.5284,7.5372,163200.0
2013-01-17 10:50:00,8.52,8.53,8.52,8.53,55200.0,7.5372,7.5461,7.5372,7.5461,55200.0
2013-01-17 11:00:00,8.53,8.55,8.53,8.55,56000.0,7.5461,7.5638,7.5461,7.5638,56000.0
2013-01-17 11:10:00,8.56,8.56,8.55,8.55,36000.0,7.5726,7.5726,7.5638,7.5638,36000.0
2013-01-17 11:20:00,8.55,8.62,8.55,8.61,138400.0,7.5638,7.6257,7.5638,7.6168,138400.0
2013-01-17 11:30:00,8.61,8.61,8.6,8.61,160000.0,7.6168,7.6168,7.608,7.6168,160000.0
2013-01-17 11:40:00,8.61,8.62,8.6,8.61,70400.0,7.6168,7.6257,7.608,7.6168,70400.0
2013-01-17 11:50:00,8.61,8.61,8.56,8.56,274400.0,7.6168,7.6168,7.5726,7.5726,274400.0
2013-01-17 12:00:00,8.56,8.58,8.56,8.58,87200.0,7.5726,7.5903,7.5726,7.5903,87200.0
2013-01-17 12:10:00,8.58,8.58,8.57,8.57,112800.0,7.5903,7.5903,7.5815,7.5815,112800.0
2013-01-17 12:20:00,8.57,8.59,8.57,8.58,78400.0,7.5815,7.5991,7.5815,7.5903,78400.0
2013-01-17 12:30:00,8.58,8.59,8.57,8.58,69600.0,7.5903,7.5991,7.5815,7.5903,69600.0
2013-01-17 12:40:00,8.58,8.58,8.57,8.57,39200.0,7.5903,7.5903,7.5815,7.5815,39200.0
2013-01-17 12:50:00,8.57,8.57,8.56,8.56,41600.0,7.5815,7.5815,7.5726,7.5726,41600.0
2013-01-17 13:00:00,8.57,8.57,8.56,8.56,20800.0,7.5815,7.5815,7.5726,7.5726,20800.0
2013-01-17 13:10:00,8.56,8.57,8.56,8.57,63200.0,7.5726,7.5815,7.5726,7.5815,63200.0
2013-01-17 13:20:00,8.57,8.57,8.56,8.56,72000.0,7.5815,7.5815,7.5726,7.5726,72000.0
2013-01-17 13:30:00,8.57,8.57,8.53,8.54,212000.0,7.5815,7.5815,7.5461,7.5549,212000.0
2013-01-17 13:40:00,8.54,8.54,8.53,8.53,96800.0,7.5549,7.5549,7.5461,7.5461,96800.0
2013-01-17 13:50:00,8.53,8.55,8.53,8.54,112000.0,7.5461,7.5638,7.5461,7.5549,112000.0
2013-01-17 14:00:00,8.54,8.55,8.54,8.55,283200.0,7.5549,7.5638,7.5549,7.5638,283200.0
2013-01-17 14:10:00,8.55,8.56,8.55,8.56,160000.0,7.5638,7.5726,7.5638,7.5726,160000.0
2013-01-17 14:20:00,8.55,8.55,8.55,8.55,189600.0,7.5638,7.5638,7.5638,7.5638,189600.0
2013-01-17 14:30:00,8.55,8.55,8.54,8.55,264800.0,7.5638,7.5638,7.5549,7.5638,264800.0
2013-01-17 14:40:00,8.55,8.55,8.54,8.55,372000.0,7.5638,7.5638,7.5549,7.5638,372000.0
2013-01-17 14:50:00,8.55,8.55,8.55,8.55,40000.0,7.5638,7.5638,7.5638,7.5638,40000.0
2013-01-17 15:00:00,8.55,8.55,8.52,8.55,914400.0,7.5638,7.5638,7.5372,7.5638,914400.0
2013-01-17 15:10:00,8.55,8.55,8.54,8.54,180800.0,7.5638,7.5638,7.5549,7.5549,180800.0
2013-01-17 15:20:00,8.55,8.55,8.53,8.53,201600.0,7.5638,7.5638,7.5461,7.5461,201600.0
2013-01-17 15:30:00,8.53,8.54,8.52,8.52,310400.0,7.5461,7.5549,7.5372,7.5372,310400.0
2013-01-17 15:40:00,8.52,8.53,8.52,8.52,457600.0,7.5372,7.5461,7.5372,7.5372,457600.0
2013-01-17 15:50:00,8.52,8.52,8.47,8.48,911200.0,7.5372,7.5372,7.493,7.5018,911200.0
2013-01-18 09:30:00,8.52,8.56,8.47,8.49,1323200.0,7.5372,7.5726,7.493,7.5107,1323200.0
2013-01-18 09:40:00,8.48,8.51,8.48,8.5,135200.0,7.5018,7.5284,7.5018,7.5195,135200.0
2013-01-18 09:50:00,8.5,8.53,8.47,8.47,185600.0,7.5195,7.5461,7.493,7.493,185600.0
2013-01-18 10:00:00,8.47,8.49,8.47,8.48,232800.0,7.493,7.5107,7.493,7.5018,232800.0
2013-01-18 10:10:00,8.48,8.49,8.47,8.47,107200.0,7.5018,7.5107,7.493,7.493,107200.0
2013-01-18 10:20:00,8.48,8.49,8.47,8.47,86400.0,7.5018,7.5107,7.493,7.493,86400.0
2013-01-18 10:30:00,8.47,8.47,8.44,8.44,171200.0,7.493,7.493,7.4664,7.4664,171200.0
2013-01-18 10:40:00,8.44,8.44,8.43,8.43,104800.0,7.4664,7.4664,7.4576,7.4576,104800.0
2013-01-18 10:50:00,8.43,8.44,8.43,8.43,182400.0,7.4576,7.4664,7.4576,7.4576,182400.0
2013-01-18 11:00:00,8.44,8.44,8.42,8.42,184000.0,7.4664,7.4664,7.4488,7.4488,184000.0
2013-01-18 11:10:00,8.42,8.44,8.41,8.44,92800.0,7.4488,7.4664,7.4399,7.4664,92800.0
2013-01-18 11:20:00,8.44,8.45,8.43,8.45,94400.0,7.4664,7.4753,7.4576,7.4753,94400.0
2013-01-18 11:30:00,8.44,8.45,8.44,8.45,55200.0,7.4664,7.4753,7.4664,7.4753,55200.0
2013-01-18 11:40:00,8.45,8.45,8.42,8.42,123200.0,7.4753,7.4753,7.4488,7.4488,123200.0
2013-01-18 11:50:00,8.42,8.43,8.41,8.43,102400.0,7.4488,7.4576,7.4399,7.4576,102400.0
2013-01-18 12:00:00,8.42,8.42,8.41,8.41,139200.0,7.4488,7.4488,7.4399,7.4399,139200.0
2013-01-18 12:10:00,8.41,8.42,8.41,8.41,125600.0,7.4399,7.4488,7.4399,7.4399,125600.0
2013-01-18 12:20:00,8.41,8.42,8.41,8.42,72000.0,7.4399,7.4488,7.4399,7.4488,72000.0
2013-01-18 12:30:00,8.42,8.43,8.41,8.43,121600.0,7.4488,7.4576,7.4399,7.4576,121600.0
2013-01-18 12:40:00,8.42,8.45,8.42,8.45,167200.0,7.4488,7.4753,7.4488,7.4753,167200.0
2013-01-18 12:50:00,8.45,8.46,8.44,8.46,54400.0,7.4753,7.4841,7.4664,7.4841,54400.0
2013-01-18 13:00:00,8.46,8.46,8.46,8.46,64800.0,7.4841,7.4841,7.4841,7.4841,64800.0
2013-01-18 13:10:00,8.46,8.46,8.45,8.45,120800.0,7.4841,7.4841,7.4753,7.4753,120800.0
2013-01-18 13:20:00,8.45,8.46,8.45,8.45,71200.0,7.4753,7.4841,7.4753,7.4753,71200.0
2013-01-18 13:30:00,8.45,8.45,8.45,8.45,104000.0,7.4753,7.4753,7.4753,7.4753,104000.0
2013-01-18 13:40:00,8.45,8.46,8.45,8.45,48000.0,7.4753,7.4841,7.4753,7.4753,48000.0
2013-01-18 13:50:00,8.45,8.45,8.45,8.45,92800.0,7.4753,7.4753,7.4753,7.4753,92800.0
2013-01-18 14:00:00,8.45,8.45,8.45,8.45,97600.0,7.4753,7.4753,7.4753,7.4753,97600.0
2013-01-18 14:10:00,8.45,8.46,8.45,8.46,81600.0,7.4753,7.4841,7.4753,7.4841,81600.0
2013-01-18 14:20:00,8.46,8.46,8.45,8.45,68800.0,7.4841,7.4841,7.4753,7.4753,68800.0
2013-01-18 14:30:00,8.45,8.45,8.45,8.45,172000.0,7.4753,7.4753,7.4753,7.4753,172000.0
2013-01-18 14:40:00,8.45,8.45,8.45,8.45,82400.0,7.4753,7.4753,7.4753,7.4753,82400.0
2013-01-18 14:50:00,8.45,8.45,8.45,8.45,121600.0,7.4753,7.4753,7.4753,7.4753,121600.0
2013-01-18 15:00:00,8.45,8.45,8.45,8.45,115200.0,7.4753,7.4753,7.4753,7.4753,115200.0
2013-01-18 15:10:00,8.45,8.45,8.44,8.44,140800.0,7.4753,7.4753,7.4664,7.4664,140800.0
2013-01-18 15:20:00,8.45,8.45,8.44,8.44,192000.0,7.4753,7.4753,7.4664,7.4664,192000.0
2013-01-18 15:30:00,8.44,8.45,8.43,8.44,374400.0,7.4664,7.4753,7.4576,7.4664,374400.0
2013-01-18 15:40:00,8.44,8.44,8.42,8.43,688000.0,7.4664,7.4664,7.4488,7.4576,688000.0
2013-01-18 15:50:00,8.43,8.45,8.43,8.45,636800.0,7.4576,7.4753,7.4576,7.4753,636800.0
2013-01-22 09:30:00,8.44,8.46,8.43,8.44,122400.0,7.4664,7.4841,7.4576,7.4664,122400.0
2013-01-22 09:40:00,8.44,8.44,8.43,8.44,123200.0,7.4664,7.4664,7.4576,7.4664,123200.0
2013-01-22 09:50:00,8.44,8.45,8.43,8.44,132000.0,7.4664,7.4753,7.4576,7.4664,132000.0
2013-01-22 10:00:00,8.43,8.45,8.43,8.45,162400.0,7.4576,7.4753,7.4576,7.4753,162400.0
2013-01-22 10:10:00,8.45,8.45,8.43,8.43,124000.0,7.4753,7.4753,7.4576,7.4576,124000.0
2013-01-22 10:20:00,8.43,8.44,8.42,8.43,170400.0,7.4576,7.4664,7.4488,7.4576,170400.0
2013-01-22 10:30:00,8.43,8.44,8.42,8.42,264000.0,7.4576,7.4664,7.4488,7.4488,264000.0
2013-01-22 10:40:00,8.43,8.43,8.42,8.43,140000.0,7.4576,7.4576,7.4488,7.4576,140000.0
2013-01-22 10:50:00,8.43,8.44,8.42,8.44,213600.0,7.4576,7.4664,7.4488,7.4664,213600.0
2013-01-22 11:00:00,8.44,8.44,8.42,8.43,196800.0,7.4664,7.4664,7.4488,7.4576,196800.0
2013-01-22 11:10:00,8.43,8.44,8.43,8.43,163200.0,7.4576,7.4664,7.4576,7.4576,163200.0
2013-01-22 11:20:00,8.43,8.43,8.41,8.42,258400.0,7.4576,7.4576,7.4399,7.4488,258400.0
2013-01-22 11:30:00,8.42,8.42,8.4,8.4,172800.0,7.4488,7.4488,7.4311,7.4311,172800.0
2013-01-22 11:40:00,8.4,8.42,8.4,8.41,2526400.0,7.4311,7.4488,7.4311,7.4399,2526400.0
2013-01-22 11:50:00,8.42,8.44,8.41,8.44,167200.0,7.4488,7.4664,7.4399,7.4664,167200.0
2013-01-22 12:00:00,8.44,8.44,8.42,8.42,262400.0,7.4664,7.4664,7.4488,7.4488,262400.0
2013-01-22 12:10:00,8.42,8.44,8.42,8.44,148800.0,7.4488,7.4664,7.4488,7.4664,148800.0
2013-01-22 12:20:00,8.44,8.44,8.43,8.44,108800.0,7.4664,7.4664,7.4576,7.4664,108800.0
2013-01-22 12:30:00,8.44,8.44,8.42,8.42,267200.0,7.4664,7.4664,7.4488,7.4488,267200.0
2013-01-22 12:40:00,8.42,8.45,8.42,8.44,269600.0,7.4488,7.4753,7.4488,7.4664,269600.0
2013-01-22 12:50:00,8.43,8.45,8.43,8.45,89600.0,7.4576,7.4753,7.4576,7.4753,89600.0
2013-01-22 13:00:00,8.45,8.45,8.44,8.45,152000.0,7.4753,7.4753,7.4664,7.4753,152000.0
2013-01-22 13:10:00,8.45,8.45,8.42,8.44,324800.0,7.4753,7.4753,7.4488,7.4664,324800.0
2013-01-22 13:20:00,8.44,8.45,8.44,8.45,265600.0,7.4664,7.4753,7.4664,7.4753,265600.0
2013-01-22 13:30:00,8.45,8.45,8.43,8.43,355200.0,7.4753,7.4753,7.4576,7.4576,355200.0
2013-01-22 13:40:00,8.43,8.44,8.43,8.44,223200.0,7.4576,7.4664,7.4576,7.4664,223200.0
2013-01-22 13:50:00,8.44,8.44,8.43,8.44,202400.0,7.4664,7.4664,7.4576,7.4664,202400.0
2013-01-22 14:00:00,8.44,8.44,8.43,8.44,188800.0,7.4664,7.4664,7.4576,7.4664,188800.0
2013-01-22 14:10:00,8.44,8.44,8.43,8.44,235200.0,7.4664,7.4664,7.4576,7.4664,235200.0
2013-01-22 14:20:00,8.44,8.44,8.43,8.44,168800.0,7.4664,7.4664,7.4576,7.4664,168800.0
2013-01-22 14:30:00,8.44,8.44,8.44,8.44,146400.0,7.4664,7.4664,7.4664,7.4664,146400.0
2013-01-22 14:40:00,8.44,8.44,8.43,8.44,210400.0,7.4664,7.4664,7.4576,7.4664,210400.0
2013-01-22 14:50:00,8.43,8.44,8.42,8.44,884000.0,7.4576,7.4664,7.4488,7.4664,884000.0
2013-01-22 15:00:00,8.44,8.45,8.43,8.43,540800.0,7.4664,7.4753,7.4576,7.4576,540800.0
2013-01-22 15:10:00,8.43,8.44,8.43,8.44,416000.0,7.4576,7.4664,7.4576,7.4664,416000.0
2013-01-22 15:20:00,8.44,8.46,8.44,8.46,268000.0,7.4664,7.4841,7.4664,7.4841,268000.0
2013-01-22 15:30:00,8.46,8.47,8.46,8.47,232000.0,7.4841,7.493,7.4841,7.493,232000.0
2013-01-22 15:40:00,8.47,8.47,8.45,8.46,428800.0,7.493,7.493,7.4753,7.4841,428800.0
2013-01-22 15:50:00,8.46,8.48,8.45,8.48,343200.0,7.4841,7.5018,7.4753,7.5018,343200.0
2013-01-23 09:30:00,8.47,8.48,8.43,8.43,372000.0,7.493,7.5018,7.4576,7.4576,372000.0
2013-01-23 09:40:00,8.44,8.44,8.41,8.43,273600.0,7.4664,7.4664,7.4399,7.4576,273600.0
2013-01-23 09:50:00,8.43,8.43,8.42,8.43,230400.0,7.4576,7.4576,7.4488,7.4576,230400.0
2013-01-23 10:00:00,8.43,8.44,8.43,8.44,150400.0,7.4576,7.4664,7.4576,7.4664,150400.0
2013-01-23 10:10:00,8.44,8.46,8.44,8.45,177600.0,7.4664,7.4841,7.4664,7.4753,177600.0
2013-01-23 10:20:00,8.45,8.45,8.44,8.44,151200.0,7.4753,7.4753,7.4664,7.4664,151200.0
2013-01-23 10:30:00,8.44,8.45,8.42,8.43,260800.0,7.4664,7.4753,7.4488,7.4576,260800.0
2013-01-23 10:40:00,8.43,8.43,8.42,8.43,128000.0,7.4576,7.4576,7.4488,7.4576,128000.0
2013-01-23 10:50:00,8.43,8.43,8.43,8.43,141600.0,7.4576,7.4576,7.4576,7.4576,141600.0
2013-01-23 11:00:00,8.43,8.43,8.43,8.43,120800.0,7.4576,7.4576,7.4576,7.4576,120800.0
2013-01-23 11:10:00,8.43,8.44,8.43,8.43,82400.0,7.4576,7.4664,7.4576,7.4576,82400.0
2013-01-23 11:20:00,8.43,8.44,8.42,8.42,101600.0,7.4576,7.4664,7.4488,7.4488,101600.0
2013-01-23 11:30:00,8.42,8.43,8.42,8.43,96800.0,7.4488,7.4576,7.4488,7.4576,96800.0
2013-01-23 11:40:00,8.43,8.43,8.43,8.43,95200.0,7.4576,7.4576,7.4576,7.4576,95200.0
2013-01-23 11:50:00,8.42,8.44,8.42,8.43,112800.0,7.4488,7.4664,7.4488,7.4576,112800.0
2013-01-23 12:00:00,8.43,8.43,8.42,8.42,114400.0,7.4576,7.4576,7.4488,7.4488,114400.0
2013-01-23 12:10:00,8.42,8.43,8.41,8.43,153600.0,7.4488,7.4576,7.4399,7.4576,153600.0
2013-01-23 12:20:00,8.43,8.43,8.43,8.43,183200.0,7.4576,7.4576,7.4576,7.4576,183200.0
2013-01-23 12:30:00,8.43,8.44,8.43,8.43,88000.0,7.4576,7.4664,7.4576,7.4576,88000.0
2013-01-23 12:40:00,8.43,8.44,8.43,8.43,80000.0,7.4576,7.4664,7.4576,7.4576,80000.0
2013-01-23 12:50:00,8.43,8.44,8.43,8.44,40800.0,7.4576,7.4664,7.4576,7.4664,40800.0
2013-01-23 13:00:00,8.44,8.45,8.44,8.45,132000.0,7.4664,7.4753,7.4664,7.4753,132000.0
2013-01-23 13:10:00,8.45,8.45,8.44,8.45,59200.0,7.4753,7.4753,7.4664,7.4753,59200.0
2013-01-23 13:20:00,8.45,8.45,8.44,8.44,58400.0,7.4753,7.4753,7.4664,7.4664,58400.0
2013-01-23 13:30:00,8.44,8.45,8.44,8.45,100000.0,7.4664,7.4753,7.4664,7.4753,100000.0
2013-01-23 13:40:00,8.45,8.45,8.44,8.44,68800.0,7.4753,7.4753,7.4664,7.4664,68800.0
2013-01-23 13:50:00,8.44,8.44,8.44,8.44,72000.0,7.4664,7.4664,7.4664,7.4664,72000.0
2013-01-23 14:00:00,8.44,8.45,8.44,8.44,140000.0,7.4664,7.4753,7.4664,7.4664,140000.0
2013-01-23 14:10:00,8.45,8.45,8.44,8.45,66400.0,7.4753,7.4753,7.4664,7.4753,66400.0
2013-01-23 14:20:00,8.45,8.46,8.45,8.45,158400.0,7.4753,7.4841,7.4753,7.4753,158400.0
2013-01-23 14:30:00,8.45,8.46,8.45,8.46,108800.0,7.4753,7.4841,7.4753,7.4841,108800.0
2013-01-23 14:40:00,8.46,8.46,8.46,8.46,84800.0,7.4841,7.4841,7.4841,7.4841,84800.0
2013-01-23 14:50:00,8.46,8.46,8.45,8.46,303200.0,7.4841,7.4841,7.4753,7.4841,303200.0
2013-01-23 15:00:00,8.46,8.47,8.46,8.46,300800.0,7.4841,7.493,7.4841,7.4841,300800.0
2013-01-23 15:10:00,8.46,8.46,8.46,8.46,176800.0,7.4841,7.4841,7.4841,7.4841,176800.0
2013-01-23 15:20:00,8.46,8.46,8.45,8.46,228000.0,7.4841,7.4841,7.4753,7.4841,228000.0
2013-01-23 15:30:00,8.46,8.46,8.45,8.45,184800.0,7.4841,7.4841,7.4753,7.4753,184800.0
2013-01-23 15:40:00,8.46,8.46,8.45,8.45,215200.0,7.4841,7.4841,7.4753,7.4753,215200.0
2013-01-23 15:50:00,8.45,8.46,8.44,8.46,582400.0,7.4753,7.4841,7.4664,7.4841,582400.0
2013-01-24 09:30:00,8.49,8.57,8.44,8.49,265600.0,7.5107,7.5815,7.4664,7.5107,265600.0
2013-01-24 09:40:00,8.5,8.51,8.49,8.5,116800.0,7.5195,7.5284,7.5107,7.5195,116800.0
2013-01-24 09:50:00,8.5,8.5,8.48,8.49,92000.0,7.5195,7.5195,7.5018,7.5107,92000.0
2013-01-24 10:00:00,8.49,8.49,8.47,8.47,108800.0,7.5107,7.5107,7.493,7.493,108800.0
2013-01-24 10:10:00,8.47,8.48,8.46,8.47,87200.0,7.493,7.5018,7.4841,7.493,87200.0
2013-01-24 10:20:00,8.47,8.48,8.46,8.47,94400.0,7.493,7.5018,7.4841,7.493,94400.0
2013-01-24 10:30:00,8.47,8.48,8.46,8.47,78400.0,7.493,7.5018,7.4841,7.493,78400.0
2013-01-24 10:40:00,8.48,8.48,8.47,8.47,88800.0,7.5018,7.5018,7.493,7.493,88800.0
2013-01-24 10:50:00,8.47,8.48,8.47,8.47,157600.0,7.493,7.5018,7.493,7.493,157600.0
2013-01-24 11:00:00,8.47,8.48,8.47,8.47,167200.0,7.493,7.5018,7.493,7.493,167200.0
2013-01-24 11:10:00,8.47,8.48,8.47,8.47,70400.0,7.493,7.5018,7.493,7.493,70400.0
2013-01-24 11:20:00,8.47,8.48,8.47,8.48,94400.0,7.493,7.5018,7.493,7.5018,94400.0
2013-01-24 11:30:00,8.48,8.48,8.47,8.47,64000.0,7.5018,7.5018,7.493,7.493,64000.0
2013-01-24 11:40:00,8.47,8.48,8.47,8.47,82400.0,7.493,7.5018,7.493,7.493,82400.0
2013-01-24 11:50:00,8.47,8.47,8.47,8.47,66400.0,7.493,7.493,7.493,7.493,66400.0
2013-01-24 12:00:00,8.47,8.47,8.46,8.47,76800.0,7.493,7.493,7.4841,7.493,76800.0
2013-01-24 12:10:00,8.47,8.47,8.46,8.46,97600.0,7.493,7.493,7.4841,7.4841,97600.0
2013-01-24 12:20:00,8.46,8.46,8.46,8.46,78400.0,7.4841,7.4841,7.4841,7.4841,78400.0
2013-01-24 12:30:00,8.46,8.46,8.44,8.44,81600.0,7.4841,7.4841,7.4664,7.4664,81600.0
2013-01-24 12:40:00,8.45,8.45,8.44,8.45,59200.0,7.4753,7.4753,7.4664,7.4753,59200.0
2013-01-24 12:50:00,8.45,8.45,8.44,8.44,101600.0,7.4753,7.4753,7.4664,7.4664,101600.0
2013-01-24 13:00:00,8.44,8.44,8.44,8.44,201600.0,7.4664,7.4664,7.4664,7.4664,201600.0
2013-01-24 13:10:00,8.44,8.45,8.44,8.45,129600.0,7.4664,7.4753,7.4664,7.4753,129600.0
2013-01-24 13:20:00,8.45,8.47,8.45,8.47,115200.0,7.4753,7.493,7.4753,7.493,115200.0
2013-01-24 13:30:00,8.47,8.47,8.45,8.45,80800.0,7.493,7.493,7.4753,7.4753,80800.0
2013-01-24 13:40:00,8.45,8.45,8.44,8.44,277600.0,7.4753,7.4753,7.4664,7.4664,277600.0
2013-01-24 13:50:00,8.44,8.45,8.44,8.45,200800.0,7.4664,7.4753,7.4664,7.4753,200800.0
2013-01-24 14:00:00,8.45,8.45,8.44,8.44,81600.0,7.4753,7.4753,7.4664,7.4664,81600.0
2013-01-24 14:10:00,8.44,8.45,8.44,8.44,116800.0,7.4664,7.4753,7.4664,7.4664,116800.0
2013-01-24 14:20:00,8.43,8.45,8.43,8.45,78400.0,7.4576,7.4753,7.4576,7.4753,78400.0
2013-01-24 14:30:00,8.45,8.45,8.45,8.45,103200.0,7.4753,7.4753,7.4753,7.4753,103200.0
2013-01-24 14:40:00,8.45,8.46,8.44,8.45,115200.0,7.4753,7.4841,7.4664,7.4753,115200.0
2013-01-24 14:50:00,8.45,8.46,8.44,8.45,59200.0,7.4753,7.4841,7.4664,7.4753,59200.0
2013-01-24 15:00:00,8.45,8.46,8.45,8.46,101600.0,7.4753,7.4841,7.4753,7.4841,101600.0
2013-01-24 15:10:00,8.46,8.47,8.46,8.47,66400.0,7.4841,7.493,7.4841,7.493,66400.0
2013-01-24 15:20:00,8.47,8.47,8.47,8.47,90400.0,7.493,7.493,7.493,7.493,90400.0
2013-01-24 15:30:00,8.48,8.5,8.48,8.49,211200.0,7.5018,7.5195,7.5018,7.5107,211200.0
2013-01-24 15:40:00,8.49,8.49,8.48,8.48,186400.0,7.5107,7.5107,7.5018,7.5018,186400.0
2013-01-24 15:50:00,8.48,8.49,8.46,8.47,258400.0,7.5018,7.5107,7.4841,7.493,258400.0
2013-01-25 09:30:00,8.48,8.5,8.47,8.47,163200.0,7.5018,7.5195,7.493,7.493,163200.0
2013-01-25 09:40:00,8.47,8.49,8.47,8.48,156000.0,7.493,7.5107,7.493,7.5018,156000.0
2013-01-25 09:50:00,8.47,8.49,8.47,8.49,128000.0,7.493,7.5107,7.493,7.5107,128000.0
2013-01-25 10:00:00,8.49,8.5,8.48,8.49,89600.0,7.5107,7.5195,7.5018,7.5107,89600.0
2013-01-25 10:10:00,8.49,8.5,8.49,8.5,46400.0,7.5107,7.5195,7.5107,7.5195,46400.0
2013-01-25 10:20:00,8.49,8.49,8.46,8.46,44000.0,7.5107,7.5107,7.4841,7.4841,44000.0
2013-01-25 10:30:00,8.45,8.46,8.44,8.44,83200.0,7.4753,7.4841,7.4664,7.4664,83200.0
2013-01-25 10:40:00,8.44,8.46,8.44,8.46,49600.0,7.4664,7.4841,7.4664,7.4841,49600.0
2013-01-25 10:50:00,8.46,8.46,8.45,8.46,32000.0,7.4841,7.4841,7.4753,7.4841,32000.0
2013-01-25 11:00:00,8.45,8.47,8.45,8.47,46400.0,7.4753,7.493,7.4753,7.493,46400.0
2013-01-25 11:10:00,8.47,8.47,8.45,8.46,60000.0,7.493,7.493,7.4753,7.4841,60000.0
2013-01-25 11:20:00,8.46,8.46,8.45,8.46,39200.0,7.4841,7.4841,7.4753,7.4841,39200.0
2013-01-25 11:30:00,8.45,8.46,8.45,8.46,20800.0,7.4753,7.4841,7.4753,7.4841,20800.0
2013-01-25 11:40:00,8.46,8.46,8.44,8.46,44800.0,7.4841,7.4841,7.4664,7.4841,44800.0
2013-01-25 11:50:00,8.46,8.46,8.45,8.46,67200.0,7.4841,7.4841,7.4753,7.4841,67200.0
2013-01-25 12:00:00,8.46,8.47,8.45,8.46,53600.0,7.4841,7.493,7.4753,7.4841,53600.0
2013-01-25 12:10:00,8.46,8.47,8.46,8.46,75200.0,7.4841,7.493,7.4841,7.4841,75200.0
2013-01-25 12:20:00,8.46,8.47,8.46,8.46,20800.0,7.4841,7.493,7.4841,7.4841,20800.0
2013-01-25 12:30:00,8.46,8.47,8.45,8.46,236000.0,7.4841,7.493,7.4753,7.4841,236000.0
2013-01-25 12:40:00,8.47,8.47,8.46,8.46,49600.0,7.493,7.493,7.4841,7.4841,49600.0
2013-01-25 12:50:00,8.46,8.46,8.46,8.46,26400.0,7.4841,7.4841,7.4841,7.4841,26400.0
2013-01-25 13:00:00,8.46,8.46,8.46,8.46,43200.0,7.4841,7.4841,7.4841,7.4841,43200.0
2013-01-25 13:10:00,8.46,8.48,8.46,8.47,77600.0,7.4841,7.5018,7.4841,7.493,77600.0
2013-01-25 13:20:00,8.47,8.47,8.46,8.47,76000.0,7.493,7.493,7.4841,7.493,76000.0
2013-01-25 13:30:00,8.47,8.47,8.46,8.46,76000.0,7.493,7.493,7.4841,7.4841,76000.0
2013-01-25 13:40:00,8.46,8.48,8.46,8.46,100800.0,7.4841,7.5018,7.4841,7.4841,100800.0
2013-01-25 13:50:00,8.46,8.47,8.46,8.47,25600.0,7.4841,7.493,7.4841,7.493,25600.0
2013-01-25 14:00:00,8.47,8.47,8.46,8.47,185600.0,7.493,7.493,7.4841,7.493,185600.0
2013-01-25 14:10:00,8.47,8.47,8.47,8.47,30400.0,7.493,7.493,7.493,7.493,30400.0
2013-01-25 14:20:00,8.47,8.47,8.47,8.47,61600.0,7.493,7.493,7.493,7.493,61600.0
2013-01-25 14:30:00,8.47,8.47,8.47,8.47,77600.0,7.493,7.493,7.493,7.493,77600.0
2013-01-25 14:40:00,8.47,8.47,8.47,8.47,89600.0,7.493,7.493,7.493,7.493,89600.0
2013-01-25 14:50:00,8.48,8.48,8.46,8.46,49600.0,7.5018,7.5018,7.4841,7.4841,49600.0
2013-01-25 15:00:00,8.46,8.46,8.45,8.46,176000.0,7.4841,7.4841,7.4753,7.4841,176000.0
2013-01-25 15:10:00,8.46,8.46,8.45,8.46,158400.0,7.4841,7.4841,7.4753,7.4841,158400.0
2013-01-25 15:20:00,8.46,8.46,8.45,8.46,148000.0,7.4841,7.4841,7.4753,7.4841,148000.0
2013-01-25 15:30:00,8.46,8.46,8.46,8.46,144800.0,7.4841,7.4841,7.4841,7.4841,144800.0
2013-01-25 15:40:00,8.46,8.46,8.43,8.44,243200.0,7.4841,7.4841,7.4576,7.4664,243200.0
2013-01-25 15:50:00,8.44,8.46,8.44,8.46,403200.0,7.4664,7.4841,7.4664,7.4841,403200.0
2013-01-28 09:30:00,8.46,8.46,8.44,8.44,98400.0,7.4841,7.4841,7.4664,7.4664,98400.0
2013-01-28 09:40:00,8.45,8.45,8.43,8.43,72800.0,7.4753,7.4753,7.4576,7.4576,72800.0
2013-01-28 09:50:00,8.43,8.44,8.41,8.42,68000.0,7.4576,7.4664,7.4399,7.4488,68000.0
2013-01-28 10:00:00,8.41,8.42,8.39,8.39,90400.0,7.4399,7.4488,7.4222,7.4222,90400.0
2013-01-28 10:10:00,8.4,8.4,8.39,8.4,52800.0,7.4311,7.4311,7.4222,7.4311,52800.0
2013-01-28 10:20:00,8.4,8.41,8.4,8.41,28000.0,7.4311,7.4399,7.4311,7.4399,28000.0
2013-01-28 10:30:00,8.4,8.41,8.4,8.4,50400.0,7.4311,7.4399,7.4311,7.4311,50400.0
2013-01-28 10:40:00,8.41,8.42,8.4,8.41,44000.0,7.4399,7.4488,7.4311,7.4399,44000.0
2013-01-28 10:50:00,8.4,8.41,8.4,8.41,55200.0,7.4311,7.4399,7.4311,7.4399,55200.0
2013-01-28 11:00:00,8.42,8.42,8.42,8.42,12800.0,7.4488,7.4488,7.4488,7.4488,12800.0
2013-01-28 11:10:00,8.42,8.42,8.41,8.42,60800.0,7.4488,7.4488,7.4399,7.4488,60800.0
2013-01-28 11:20:00,8.42,8.43,8.42,8.42,18400.0,7.4488,7.4576,7.4488,7.4488,18400.0
2013-01-28 11:30:00,8.42,8.44,8.42,8.43,36800.0,7.4488,7.4664,7.4488,7.4576,36800.0
2013-01-28 11:40:00,8.44,8.44,8.43,8.43,69600.0,7.4664,7.4664,7.4576,7.4576,69600.0
2013-01-28 11:50:00,8.43,8.43,8.42,8.43,127200.0,7.4576,7.4576,7.4488,7.4576,127200.0
2013-01-28 12:00:00,8.43,8.43,8.42,8.43,14400.0,7.4576,7.4576,7.4488,7.4576,14400.0
2013-01-28 12:10:00,8.44,8.44,8.42,8.43,52800.0,7.4664,7.4664,7.4488,7.4576,52800.0
2013-01-28 12:20:00,8.43,8.44,8.43,8.44,51200.0,7.4576,7.4664,7.4576,7.4664,51200.0
2013-01-28 12:30:00,8.44,8.44,8.43,8.43,10400.0,7.4664,7.4664,7.4576,7.4576,10400.0
2013-01-28 12:40:00,8.44,8.44,8.43,8.43,16800.0,7.4664,7.4664,7.4576,7.4576,16800.0
2013-01-28 12:50:00,8.43,8.43,8.42,8.42,16800.0,7.4576,7.4576,7.4488,7.4488,16800.0
2013-01-28 13:00:00,8.42,8.42,8.41,8.41,495200.0,7.4488,7.4488,7.4399,7.4399,495200.0
2013-01-28 13:10:00,8.41,8.43,8.41,8.43,232800.0,7.4399,7.4576,7.4399,7.4576,232800.0
2013-01-28 13:20:00,8.42,8.42,8.42,8.42,26400.0,7.4488,7.4488,7.4488,7.4488,26400.0
2013-01-28 13:30:00,8.42,8.43,8.42,8.43,57600.0,7.4488,7.4576,7.4488,7.4576,57600.0
2013-01-28 13:40:00,8.43,8.44,8.42,8.43,32000.0,7.4576,7.4664,7.4488,7.4576,32000.0
2013-01-28 13:50:00,8.43,8.44,8.42,8.44,44000.0,7.4576,7.4664,7.4488,7.4664,44000.0
2013-01-28 14:00:00,8.44,8.44,8.43,8.43,40800.0,7.4664,7.4664,7.4576,7.4576,40800.0
2013-01-28 14:10:00,8.44,8.44,8.43,8.43,62400.0,7.4664,7.4664,7.4576,7.4576,62400.0
2013-01-28 14:20:00,8.43,8.43,8.43,8.43,27200.0,7.4576,7.4576,7.4576,7.4576,27200.0
2013-01-28 14:30:00,8.43,8.44,8.43,8.43,39200.0,7.4576,7.4664,7.4576,7.4576,39200.0
2013-01-28 14:40:00,8.43,8.43,8.42,8.43,44000.0,7.4576,7.4576,7.4488,7.4576,44000.0
2013-01-28 14:50:00,8.43,8.43,8.42,8.43,164800.0,7.4576,7.4576,7.4488,7.4576,164800.0
2013-01-28 15:00:00,8.43,8.43,8.42,8.43,83200.0,7.4576,7.4576,7.4488,7.4576,83200.0
2013-01-28 15:10:00,8.43,8.43,8.42,8.42,56000.0,7.4576,7.4576,7.4488,7.4488,56000.0
2013-01-28 15:20:00,8.42,8.43,8.41,8.42,235200.0,7.4488,7.4576,7.4399,7.4488,235200.0
2013-01-28 15:30:00,8.42,8.42,8.42,8.42,122400.0,7.4488,7.4488,7.4488,7.4488,122400.0
2013-01-28 15:40:00,8.42,8.43,8.41,8.43,153600.0,7.4488,7.4576,7.4399,7.4576,153600.0
2013-01-28 15:50:00,8.43,8.43,8.42,8.42,369600.0,7.4576,7.4576,7.4488,7.4488,369600.0
2013-01-29 09:30:00,8.41,8.41,8.39,8.41,311200.0,7.4399,7.4399,7.4222,7.4399,311200.0
2013-01-29 09:40:00,8.41,8.42,8.4,8.41,178400.0,7.4399,7.4488,7.4311,7.4399,178400.0
2013-01-29 09:50:00,8.41,8.41,8.4,8.41,195200.0,7.4399,7.4399,7.4311,7.4399,195200.0
2013-01-29 10:00:00,8.41,8.42,8.4,8.41,235200.0,7.4399,7.4488,7.4311,7.4399,235200.0
2013-01-29 10:10:00,8.41,8.42,8.41,8.41,40800.0,7.4399,7.4488,7.4399,7.4399,40800.0
2013-01-29 10:20:00,8.41,8.43,8.41,8.42,172000.0,7.4399,7.4576,7.4399,7.4488,172000.0
2013-01-29 10:30:00,8.42,8.43,8.41,8.42,208000.0,7.4488,7.4576,7.4399,7.4488,208000.0
2013-01-29 10:40:00,8.41,8.43,8.41,8.42,475200.0,7.4399,7.4576,7.4399,7.4488,475200.0
2013-01-29 10:50:00,8.42,8.43,8.42,8.43,96000.0,7.4488,7.4576,7.4488,7.4576,96000.0
2013-01-29 11:00:00,8.42,8.43,8.42,8.43,192000.0,7.4488,7.4576,7.4488,7.4576,192000.0
2013-01-29 11:10:00,8.43,8.44,8.42,8.43,203200.0,7.4576,7.4664,7.4488,7.4576,203200.0
2013-01-29 11:20:00,8.43,8.44,8.42,8.43,136800.0,7.4576,7.4664,7.4488,7.4576,136800.0
2013-01-29 11:30:00,8.43,8.43,8.43,8.43,91200.0,7.4576,7.4576,7.4576,7.4576,91200.0
2013-01-29 11:40:00,8.43,8.44,8.43,8.44,80800.0,7.4576,7.4664,7.4576,7.4664,80800.0
2013-01-29 11:50:00,8.43,8.44,8.43,8.44,127200.0,7.4576,7.4664,7.4576,7.4664,127200.0
2013-01-29 12:00:00,8.44,8.44,8.43,8.44,36800.0,7.4664,7.4664,7.4576,7.4664,36800.0
2013-01-29 12:10:00,8.44,8.44,8.44,8.44,186400.0,7.4664,7.4664,7.4664,7.4664,186400.0
2013-01-29 12:20:00,8.44,8.44,8.44,8.44,242400.0,7.4664,7.4664,7.4664,7.4664,242400.0
2013-01-29 12:30:00,8.44,8.44,8.43,8.44,78400.0,7.4664,7.4664,7.4576,7.4664,78400.0
2013-01-29 12:40:00,8.44,8.44,8.43,8.43,153600.0,7.4664,7.4664,7.4576,7.4576,153600.0
2013-01-29 12:50:00,8.43,8.44,8.43,8.44,27200.0,7.4576,7.4664,7.4576,7.4664,27200.0
2013-01-29 13:00:00,8.44,8.45,8.44,8.45,84800.0,7.4664,7.4753,7.4664,7.4753,84800.0
2013-01-29 13:10:00,8.45,8.45,8.45,8.45,48800.0,7.4753,7.4753,7.4753,7.4753,48800.0
2013-01-29 13:20:00,8.46,8.46,8.45,8.46,66400.0,7.4841,7.4841,7.4753,7.4841,66400.0
2013-01-29 13:30:00,8.46,8.47,8.46,8.47,82400.0,7.4841,7.493,7.4841,7.493,82400.0
2013-01-29 13:40:00,8.47,8.47,8.46,8.46,98400.0,7.493,7.493,7.4841,7.4841,98400.0
2013-01-29 13:50:00,8.46,8.47,8.46,8.47,84000.0,7.4841,7.493,7.4841,7.493,84000.0
2013-01-29 14:00:00,8.47,8.48,8.47,8.47,94400.0,7.493,7.5018,7.493,7.493,94400.0
2013-01-29 14:10:00,8.47,8.47,8.46,8.47,82400.0,7.493,7.493,7.4841,7.493,82400.0
2013-01-29 14:20:00,8.47,8.47,8.46,8.46,90400.0,7.493,7.493,7.4841,7.4841,90400.0
2013-01-29 14:30:00,8.47,8.48,8.46,8.48,471200.0,7.493,7.5018,7.4841,7.5018,471200.0
2013-01-29 14:40:00,8.48,8.48,8.47,8.47,85600.0,7.5018,7.5018,7.493,7.493,85600.0
2013-01-29 14:50:00,8.47,8.47,8.46,8.47,225600.0,7.493,7.493,7.4841,7.493,225600.0
2013-01-29 15:00:00,8.47,8.48,8.47,8.47,158400.0,7.493,7.5018,7.493,7.493,158400.0
2013-01-29 15:10:00,8.47,8.48,8.47,8.47,192800.0,7.493,7.5018,7.493,7.493,192800.0
2013-01-29 15:20:00,8.47,8.47,8.47,8.47,179200.0,7.493,7.493,7.493,7.493,179200.0
2013-01-29 15:30:00,8.47,8.47,8.47,8.47,328000.0,7.493,7.493,7.493,7.493,328000.0
2013-01-29 15:40:00,8.47,8.47,8.47,8.47,133600.0,7.493,7.493,7.493,7.493,133600.0
2013-01-29 15:50:00,8.47,8.48,8.47,8.47,520800.0,7.493,7.5018,7.493,7.493,520800.0
2013-01-30 09:30:00,8.47,8.49,8.46,8.48,73600.0,7.493,7.5107,7.4841,7.5018,73600.0
2013-01-30 09:40:00,8.48,8.49,8.47,8.49,48000.0,7.5018,7.5107,7.493,7.5107,48000.0
2013-01-30 09:50:00,8.49,8.49,8.47,8.47,135200.0,7.5107,7.5107,7.493,7.493,135200.0
2013-01-30 10:00:00,8.47,8.47,8.46,8.46,102400.0,7.493,7.493,7.4841,7.4841,102400.0
2013-01-30 10:10:00,8.46,8.47,8.46,8.47,76800.0,7.4841,7.493,7.4841,7.493,76800.0
2013-01-30 10:20:00,8.47,8.48,8.47,8.47,124000.0,7.493,7.5018,7.493,7.493,124000.0
2013-01-30 10:30:00,8.47,8.47,8.47,8.47,78400.0,7.493,7.493,7.493,7.493,78400.0
2013-01-30 10:40:00,8.47,8.48,8.47,8.47,72000.0,7.493,7.5018,7.493,7.493,72000.0
2013-01-30 10:50:00,8.47,8.47,8.47,8.47,29600.0,7.493,7.493,7.493,7.493,29600.0
2013-01-30 11:00:00,8.47,8.47,8.47,8.47,39200.0,7.493,7.493,7.493,7.493,39200.0
2013-01-30 11:10:00,8.47,8.47,8.46,8.46,63200.0,7.493,7.493,7.4841,7.4841,63200.0
2013-01-30 11:20:00,8.47,8.47,8.47,8.47,46400.0,7.493,7.493,7.493,7.493,46400.0
2013-01-30 11:30:00,8.47,8.48,8.47,8.47,80800.0,7.493,7.5018,7.493,7.493,80800.0
2013-01-30 11:40:00,8.47,8.47,8.47,8.47,22400.0,7.493,7.493,7.493,7.493,22400.0
2013-01-30 11:50:00,8.47,8.48,8.47,8.47,46400.0,7.493,7.5018,7.493,7.493,46400.0
2013-01-30 12:00:00,8.47,8.48,8.47,8.47,39200.0,7.493,7.5018,7.493,7.493,39200.0
2013-01-30 12:10:00,8.47,8.47,8.47,8.47,36800.0,7.493,7.493,7.493,7.493,36800.0
2013-01-30 12:20:00,8.47,8.48,8.47,8.47,58400.0,7.493,7.5018,7.493,7.493,58400.0
2013-01-30 12:30:00,8.47,8.47,8.47,8.47,50400.0,7.493,7.493,7.493,7.493,50400.0
2013-01-30 12:40:00,8.47,8.48,8.47,8.48,50400.0,7.493,7.5018,7.493,7.5018,50400.0
2013-01-30 12:50:00,8.48,8.49,8.48,8.48,22400.0,7.5018,7.5107,7.5018,7.5018,22400.0
2013-01-30 13:00:00,8.49,8.49,8.48,8.48,35200.0,7.5107,7.5107,7.5018,7.5018,35200.0
2013-01-30 13:10:00,8.48,8.48,8.47,8.47,57600.0,7.5018,7.5018,7.493,7.493,57600.0
2013-01-30 13:20:00,8.47,8.48,8.47,8.48,44800.0,7.493,7.5018,7.493,7.5018,44800.0
2013-01-30 13:30:00,8.48,8.48,8.47,8.47,29600.0,7.5018,7.5018,7.493,7.493,29600.0
2013-01-30 13:40:00,8.47,8.47,8.47,8.47,25600.0,7.493,7.493,7.493,7.493,25600.0
2013-01-30 13:50:00,8.47,8.48,8.47,8.48,77600.0,7.493,7.5018,7.493,7.5018,77600.0
2013-01-30 14:00:00,8.48,8.48,8.47,8.47,96800.0,7.5018,7.5018,7.493,7.493,96800.0
2013-01-30 14:10:00,8.47,8.49,8.47,8.47,95200.0,7.493,7.5107,7.493,7.493,95200.0
2013-01-30 14:20:00,8.47,8.48,8.47,8.47,96000.0,7.493,7.5018,7.493,7.493,96000.0
2013-01-30 14:30:00,8.47,8.48,8.47,8.48,122400.0,7.493,7.5018,7.493,7.5018,122400.0
2013-01-30 14:40:00,8.47,8.48,8.47,8.47,107200.0,7.493,7.5018,7.493,7.493,107200.0
2013-01-30 14:50:00,8.47,8.48,8.47,8.48,31200.0,7.493,7.5018,7.493,7.5018,31200.0
2013-01-30 15:00:00,8.48,8.48,8.47,8.47,58400.0,7.5018,7.5018,7.493,7.493,58400.0
2013-01-30 15:10:00,8.47,8.48,8.47,8.47,267200.0,7.493,7.5018,7.493,7.493,267200.0
2013-01-30 15:20:00,8.47,8.48,8.47,8.48,254400.0,7.493,7.5018,7.493,7.5018,254400.0
2013-01-30 15:30:00,8.47,8.47,8.47,8.47,426400.0,7.493,7.493,7.493,7.493,426400.0
2013-01-30 15:40:00,8.47,8.47,8.47,8.47,606400.0,7.493,7.493,7.493,7.493,606400.0
2013-01-30 15:50:00,8.47,8.47,8.47,8.47,525600.0,7.493,7.493,7.493,7.493,525600.0
2013-01-31 09:30:00,8.48,8.51,8.47,8.49,109600.0,7.5018,7.5284,7.493,7.5107,109600.0
2013-01-31 09:40:00,8.48,8.5,8.47,8.48,106400.0,7.5018,7.5195,7.493,7.5018,106400.0
2013-01-31 09:50:00,8.48,8.49,8.48,8.48,68000.0,7.5018,7.5107,7.5018,7.5018,68000.0
2013-01-31 10:00:00,8.48,8.49,8.48,8.49,128800.0,7.5018,7.5107,7.5018,7.5107,128800.0
2013-01-31 10:10:00,8.49,8.5,8.47,8.47,70400.0,7.5107,7.5195,7.493,7.493,70400.0
2013-01-31 10:20:00,8.48,8.48,8.47,8.48,20800.0,7.5018,7.5018,7.493,7.5018,20800.0
2013-01-31 10:30:00,8.48,8.48,8.47,8.47,124800.0,7.5018,7.5018,7.493,7.493,124800.0
2013-01-31 10:40:00,8.48,8.48,8.46,8.46,48800.0,7.5018,7.5018,7.4841,7.4841,48800.0
2013-01-31 10:50:00,8.46,8.46,8.44,8.44,47200.0,7.4841,7.4841,7.4664,7.4664,47200.0
2013-01-31 11:00:00,8.45,8.45,8.43,8.43,100000.0,7.4753,7.4753,7.4576,7.4576,100000.0
2013-01-31 11:10:00,8.43,8.43,8.42,8.43,60800.0,7.4576,7.4576,7.4488,7.4576,60800.0
2013-01-31 11:20:00,8.43,8.44,8.43,8.43,44000.0,7.4576,7.4664,7.4576,7.4576,44000.0
2013-01-31 11:30:00,8.43,8.43,8.41,8.42,117600.0,7.4576,7.4576,7.4399,7.4488,117600.0
2013-01-31 11:40:00,8.42,8.44,8.41,8.43,68800.0,7.4488,7.4664,7.4399,7.4576,68800.0
2013-01-31 11:50:00,8.43,8.44,8.43,8.44,138400.0,7.4576,7.4664,7.4576,7.4664,138400.0
2013-01-31 12:00:00,8.44,8.45,8.44,8.44,72800.0,7.4664,7.4753,7.4664,7.4664,72800.0
2013-01-31 12:10:00,8.44,8.45,8.44,8.45,43200.0,7.4664,7.4753,7.4664,7.4753,43200.0
2013-01-31 12:20:00,8.45,8.45,8.44,8.45,30400.0,7.4753,7.4753,7.4664,7.4753,30400.0
2013-01-31 12:30:00,8.45,8.46,8.44,8.46,48800.0,7.4753,7.4841,7.4664,7.4841,48800.0
2013-01-31 12:40:00,8.46,8.47,8.46,8.47,27200.0,7.4841,7.493,7.4841,7.493,27200.0
2013-01-31 12:50:00,8.47,8.47,8.47,8.47,22400.0,7.493,7.493,7.493,7.493,22400.0
2013-01-31 13:00:00,8.46,8.47,8.45,8.46,80000.0,7.4841,7.493,7.4753,7.4841,80000.0
2013-01-31 13:10:00,8.46,8.47,8.46,8.47,23200.0,7.4841,7.493,7.4841,7.493,23200.0
2013-01-31 13:20:00,8.47,8.47,8.45,8.45,72800.0,7.493,7.493,7.4753,7.4753,72800.0
2013-01-31 13:30:00,8.45,8.45,8.45,8.45,33600.0,7.4753,7.4753,7.4753,7.4753,33600.0
2013-01-31 13:40:00,8.46,8.46,8.45,8.46,52800.0,7.4841,7.4841,7.4753,7.4841,52800.0
2013-01-31 13:50:00,8.46,8.46,8.46,8.46,24000.0,7.4841,7.4841,7.4841,7.4841,24000.0
2013-01-31 14:00:00,8.46,8.46,8.45,8.45,50400.0,7.4841,7.4841,7.4753,7.4753,50400.0
2013-01-31 14:10:00,8.45,8.45,8.45,8.45,56800.0,7.4753,7.4753,7.4753,7.4753,56800.0
2013-01-31 14:20:00,8.45,8.45,8.45,8.45,48000.0,7.4753,7.4753,7.4753,7.4753,48000.0
2013-01-31 14:30:00,8.45,8.46,8.45,8.46,53600.0,7.4753,7.4841,7.4753,7.4841,53600.0
2013-01-31 14:40:00,8.46,8.46,8.45,8.46,64800.0,7.4841,7.4841,7.4753,7.4841,64800.0
2013-01-31 14:50:00,8.46,8.46,8.46,8.46,100800.0,7.4841,7.4841,7.4841,7.4841,100800.0
2013-01-31 15:00:00,8.46,8.47,8.46,8.46,442400.0,7.4841,7.493,7.4841,7.4841,442400.0
2013-01-31 15:10:00,8.46,8.46,8.44,8.45,106400.0,7.4841,7.4841,7.4664,7.4753,106400.0
2013-01-31 15:20:00,8.45,8.45,8.43,8.43,124000.0,7.4753,7.4753,7.4576,7.4576,124000.0
2013-01-31 15:30:00,8.43,8.45,8.43,8.45,108800.0,7.4576,7.4753,7.4576,7.4753,108800.0
2013-01-31 15:40:00,8.44,8.45,8.44,8.45,460000.0,7.4664,7.4753,7.4664,7.4753,460000.0
2013-01-31 15:50:00,8.45,8.46,8.44,8.45,504000.0,7.4753,7.4841,7.4664,7.4753,504000.0
2013-02-01 09:30:00,8.52,8.52,8.47,8.5,112800.0,7.5372,7.5372,7.493,7.5195,112800.0
2013-02-01 09:40:00,8.5,8.51,8.49,8.5,122400.0,7.5195,7.5284,7.5107,7.5195,122400.0
2013-02-01 09:50:00,8.5,8.5,8.48,8.48,143200.0,7.5195,7.5195,7.5018,7.5018,143200.0
2013-02-01 10:00:00,8.49,8.54,8.49,8.54,212800.0,7.5107,7.5549,7.5107,7.5549,212800.0
2013-02-01 10:10:00,8.54,8.54,8.53,8.53,86400.0,7.5549,7.5549,7.5461,7.5461,86400.0
2013-02-01 10:20:00,8.53,8.55,8.53,8.53,136800.0,7.5461,7.5638,7.5461,7.5461,136800.0
2013-02-01 10:30:00,8.53,8.54,8.53,8.54,51200.0,7.5461,7.5549,7.5461,7.5549,51200.0
2013-02-01 10:40:00,8.54,8.55,8.54,8.54,53600.0,7.5549,7.5638,7.5549,7.5549,53600.0
2013-02-01 10:50:00,8.54,8.58,8.53,8.58,245600.0,7.5549,7.5903,7.5461,7.5903,245600.0
2013-02-01 11:00:00,8.58,8.58,8.57,8.57,39200.0,7.5903,7.5903,7.5815,7.5815,39200.0
2013-02-01 11:10:00,8.57,8.57,8.56,8.57,462400.0,7.5815,7.5815,7.5726,7.5815,462400.0
2013-02-01 11:20:00,8.57,8.57,8.55,8.55,40000.0,7.5815,7.5815,7.5638,7.5638,40000.0
2013-02-01 11:30:00,8.55,8.56,8.53,8.54,223200.0,7.5638,7.5726,7.5461,7.5549,223200.0
2013-02-01 11:40:00,8.54,8.55,8.54,8.54,35200.0,7.5549,7.5638,7.5549,7.5549,35200.0
2013-02-01 11:50:00,8.55,8.55,8.54,8.54,52800.0,7.5638,7.5638,7.5549,7.5549,52800.0
2013-02-01 12:00:00,8.55,8.57,8.54,8.57,85600.0,7.5638,7.5815,7.5549,7.5815,85600.0
2013-02-01 12:10:00,8.57,8.57,8.56,8.56,44000.0,7.5815,7.5815,7.5726,7.5726,44000.0
2013-02-01 12:20:00,8.57,8.57,8.56,8.57,68000.0,7.5815,7.5815,7.5726,7.5815,68000.0
2013-02-01 12:30:00,8.57,8.57,8.56,8.56,45600.0,7.5815,7.5815,7.5726,7.5726,45600.0
2013-02-01 12:40:00,8.56,8.57,8.56,8.57,54400.0,7.5726,7.5815,7.5726,7.5815,54400.0
2013-02-01 12:50:00,8.57,8.57,8.56,8.57,79200.0,7.5815,7.5815,7.5726,7.5815,79200.0
2013-02-01 13:00:00,8.57,8.57,8.56,8.57,112800.0,7.5815,7.5815,7.5726,7.5815,112800.0
2013-02-01 13:10:00,8.57,8.58,8.57,8.57,87200.0,7.5815,7.5903,7.5815,7.5815,87200.0
2013-02-01 13:20:00,8.57,8.57,8.57,8.57,93600.0,7.5815,7.5815,7.5815,7.5815,93600.0
2013-02-01 13:30:00,8.57,8.58,8.57,8.57,60000.0,7.5815,7.5903,7.5815,7.5815,60000.0
2013-02-01 13:40:00,8.57,8.58,8.57,8.58,186400.0,7.5815,7.5903,7.5815,7.5903,186400.0
2013-02-01 13:50:00,8.58,8.59,8.58,8.58,79200.0,7.5903,7.5991,7.5903,7.5903,79200.0
2013-02-01 14:00:00,8.59,8.59,8.58,8.58,68000.0,7.5991,7.5991,7.5903,7.5903,68000.0
2013-02-01 14:10:00,8.58,8.58,8.58,8.58,119200.0,7.5903,7.5903,7.5903,7.5903,119200.0
2013-02-01 14:20:00,8.58,8.59,8.58,8.58,66400.0,7.5903,7.5991,7.5903,7.5903,66400.0
2013-02-01 14:30:00,8.58,8.58,8.58,8.58,84000.0,7.5903,7.5903,7.5903,7.5903,84000.0
2013-02-01 14:40:00,8.58,8.59,8.58,8.59,81600.0,7.5903,7.5991,7.5903,7.5991,81600.0
2013-02-01 14:50:00,8.58,8.59,8.58,8.58,54400.0,7.5903,7.5991,7.5903,7.5903,54400.0
2013-02-01 15:00:00,8.58,8.59,8.58,8.58,125600.0,7.5903,7.5991,7.5903,7.5903,125600.0
2013-02-01 15:10:00,8.58,8.59,8.58,8.59,140000.0,7.5903,7.5991,7.5903,7.5991,140000.0
2013-02-01 15:20:00,8.59,8.59,8.58,8.58,129600.0,7.5991,7.5991,7.5903,7.5903,129600.0
2013-02-01 15:30:00,8.58,8.58,8.58,8.58,221600.0,7.5903,7.5903,7.5903,7.5903,221600.0
2013-02-01 15:40:00,8.58,8.59,8.58,8.58,238400.0,7.5903,7.5991,7.5903,7.5903,238400.0
2013-02-01 15:50:00,8.58,8.58,8.56,8.56,506400.0,7.5903,7.5903,7.5726,7.5726,506400.0
2013-02-04 09:30:00,8.51,8.51,8.45,8.48,253600.0,7.5284,7.5284,7.4753,7.5018,253600.0
2013-02-04 09:40:00,8.49,8.53,8.48,8.5,100000.0,7.5107,7.5461,7.5018,7.5195,100000.0
2013-02-04 09:50:00,8.5,8.53,8.5,8.53,60000.0,7.5195,7.5461,7.5195,7.5461,60000.0
2013-02-04 10:00:00,8.53,8.54,8.51,8.52,108000.0,7.5461,7.5549,7.5284,7.5372,108000.0
2013-02-04 10:10:00,8.51,8.52,8.5,8.5,66400.0,7.5284,7.5372,7.5195,7.5195,66400.0
2013-02-04 10:20:00,8.49,8.49,8.48,8.49,47200.0,7.5107,7.5107,7.5018,7.5107,47200.0
2013-02-04 10:30:00,8.49,8.5,8.48,8.48,22400.0,7.5107,7.5195,7.5018,7.5018,22400.0
2013-02-04 10:40:00,8.48,8.49,8.47,8.48,63200.0,7.5018,7.5107,7.493,7.5018,63200.0
2013-02-04 10:50:00,8.48,8.48,8.46,8.46,34400.0,7.5018,7.5018,7.4841,7.4841,34400.0
2013-02-04 11:00:00,8.47,8.47,8.45,8.46,116800.0,7.493,7.493,7.4753,7.4841,116800.0
2013-02-04 11:10:00,8.46,8.47,8.46,8.46,111200.0,7.4841,7.493,7.4841,7.4841,111200.0
2013-02-04 11:20:00,8.46,8.46,8.44,8.44,103200.0,7.4841,7.4841,7.4664,7.4664,103200.0
2013-02-04 11:30:00,8.44,8.45,8.43,8.44,96000.0,7.4664,7.4753,7.4576,7.4664,96000.0
2013-02-04 11:40:00,8.44,8.45,8.43,8.44,146400.0,7.4664,7.4753,7.4576,7.4664,146400.0
2013-02-04 11:50:00,8.44,8.44,8.43,8.43,67200.0,7.4664,7.4664,7.4576,7.4576,67200.0
2013-02-04 12:00:00,8.43,8.43,8.42,8.42,127200.0,7.4576,7.4576,7.4488,7.4488,127200.0
2013-02-04 12:10:00,8.42,8.43,8.42,8.43,133600.0,7.4488,7.4576,7.4488,7.4576,133600.0
2013-02-04 12:20:00,8.43,8.44,8.43,8.44,80800.0,7.4576,7.4664,7.4576,7.4664,80800.0
2013-02-04 12:30:00,8.43,8.44,8.43,8.43,208800.0,7.4576,7.4664,7.4576,7.4576,208800.0
2013-02-04 12:40:00,8.44,8.44,8.43,8.44,117600.0,7.4664,7.4664,7.4576,7.4664,117600.0
2013-02-04 12:50:00,8.44,8.44,8.43,8.44,133600.0,7.4664,7.4664,7.4576,7.4664,133600.0
2013-02-04 13:00:00,8.44,8.44,8.43,8.44,113600.0,7.4664,7.4664,7.4576,7.4664,113600.0
2013-02-04 13:10:00,8.44,8.44,8.43,8.44,108000.0,7.4664,7.4664,7.4576,7.4664,108000.0
2013-02-04 13:20:00,8.44,8.45,8.43,8.43,261600.0,7.4664,7.4753,7.4576,7.4576,261600.0
2013-02-04 13:30:00,8.43,8.44,8.43,8.44,100000.0,7.4576,7.4664,7.4576,7.4664,100000.0
2013-02-04 13:40:00,8.44,8.44,8.43,8.43,155200.0,7.4664,7.4664,7.4576,7.4576,155200.0
2013-02-04 13:50:00,8.44,8.44,8.44,8.44,107200.0,7.4664,7.4664,7.4664,7.4664,107200.0
2013-02-04 14:00:00,8.44,8.44,8.43,8.44,235200.0,7.4664,7.4664,7.4576,7.4664,235200.0
2013-02-04 14:10:00,8.44,8.44,8.44,8.44,123200.0,7.4664,7.4664,7.4664,7.4664,123200.0
2013-02-04 14:20:00,8.44,8.44,8.44,8.44,304800.0,7.4664,7.4664,7.4664,7.4664,304800.0
2013-02-04 14:30:00,8.44,8.44,8.44,8.44,165600.0,7.4664,7.4664,7.4664,7.4664,165600.0
2013-02-04 14:40:00,8.44,8.44,8.44,8.44,216800.0,7.4664,7.4664,7.4664,7.4664,216800.0
2013-02-04 14:50:00,8.44,8.44,8.43,8.44,326400.0,7.4664,7.4664,7.4576,7.4664,326400.0
2013-02-04 15:00:00,8.44,8.44,8.43,8.43,242400.0,7.4664,7.4664,7.4576,7.4576,242400.0
2013-02-04 15:10:00,8.44,8.44,8.44,8.44,244800.0,7.4664,7.4664,7.4664,7.4664,244800.0
2013-02-04 15:20:00,8.44,8.44,8.43,8.44,409600.0,7.4664,7.4664,7.4576,7.4664,409600.0
2013-02-04 15:30:00,8.44,8.44,8.43,8.43,397600.0,7.4664,7.4664,7.4576,7.4576,397600.0
2013-02-04 15:40:00,8.43,8.44,8.43,8.44,404000.0,7.4576,7.4664,7.4576,7.4664,404000.0
2013-02-04 15:50:00,8.44,8.44,8.42,8.44,688800.0,7.4664,7.4664,7.4488,7.4664,688800.0
2013-02-05 09:30:00,8.48,8.48,8.44,8.44,444000.0,7.5018,7.5018,7.4664,7.4664,444000.0
2013-02-05 09:40:00,8.44,8.45,8.44,8.44,182400.0,7.4664,7.4753,7.4664,7.4664,182400.0
2013-02-05 09:50:00,8.44,8.45,8.44,8.44,469600.0,7.4664,7.4753,7.4664,7.4664,469600.0
2013-02-05 10:00:00,8.44,8.47,8.43,8.47,302400.0,7.4664,7.493,7.4576,7.493,302400.0
2013-02-05 10:10:00,8.47,8.5,8.47,8.49,100000.0,7.493,7.5195,7.493,7.5107,100000.0
2013-02-05 10:20:00,8.49,8.52,8.49,8.51,116800.0,7.5107,7.5372,7.5107,7.5284,116800.0
2013-02-05 10:30:00,8.52,8.55,8.52,8.55,133600.0,7.5372,7.5638,7.5372,7.5638,133600.0
2013-02-05 10:40:00,8.55,8.56,8.55,8.56,52800.0,7.5638,7.5726,7.5638,7.5726,52800.0
2013-02-05 10:50:00,8.56,8.57,8.55,8.55,95200.0,7.5726,7.5815,7.5638,7.5638,95200.0
2013-02-05 11:00:00,8.55,8.57,8.55,8.56,267200.0,7.5638,7.5815,7.5638,7.5726,267200.0
2013-02-05 11:10:00,8.56,8.57,8.53,8.53,185600.0,7.5726,7.5815,7.5461,7.5461,185600.0
2013-02-05 11:20:00,8.53,8.54,8.53,8.53,36000.0,7.5461,7.5549,7.5461,7.5461,36000.0
2013-02-05 11:30:00,8.53,8.54,8.53,8.54,32800.0,7.5461,7.5549,7.5461,7.5549,32800.0
2013-02-05 11:40:00,8.54,8.54,8.54,8.54,25600.0,7.5549,7.5549,7.5549,7.5549,25600.0
2013-02-05 11:50:00,8.54,8.55,8.54,8.55,20000.0,7.5549,7.5638,7.5549,7.5638,20000.0
2013-02-05 12:00:00,8.54,8.55,8.54,8.55,29600.0,7.5549,7.5638,7.5549,7.5638,29600.0
2013-02-05 12:10:00,8.55,8.56,8.55,8.56,15200.0,7.5638,7.5726,7.5638,7.5726,15200.0
2013-02-05 12:20:00,8.55,8.56,8.55,8.55,37600.0,7.5638,7.5726,7.5638,7.5638,37600.0
2013-02-05 12:30:00,8.54,8.56,8.54,8.56,21600.0,7.5549,7.5726,7.5549,7.5726,21600.0
2013-02-05 12:40:00,8.55,8.56,8.55,8.56,29600.0,7.5638,7.5726,7.5638,7.5726,29600.0
2013-02-05 12:50:00,8.56,8.56,8.55,8.56,18400.0,7.5726,7.5726,7.5638,7.5726,18400.0
2013-02-05 13:00:00,8.56,8.56,8.56,8.56,27200.0,7.5726,7.5726,7.5726,7.5726,27200.0
2013-02-05 13:10:00,8.56,8.56,8.55,8.56,32000.0,7.5726,7.5726,7.5638,7.5726,32000.0
2013-02-05 13:20:00,8.55,8.58,8.55,8.57,224800.0,7.5638,7.5903,7.5638,7.5815,224800.0
2013-02-05 13:30:00,8.57,8.58,8.57,8.58,41600.0,7.5815,7.5903,7.5815,7.5903,41600.0
2013-02-05 13:40:00,8.58,8.59,8.58,8.59,45600.0,7.5903,7.5991,7.5903,7.5991,45600.0
2013-02-05 13:50:00,8.58,8.59,8.58,8.58,32800.0,7.5903,7.5991,7.5903,7.5903,32800.0
2013-02-05 14:00:00,8.58,8.58,8.58,8.58,53600.0,7.5903,7.5903,7.5903,7.5903,53600.0
2013-02-05 14:10:00,8.58,8.58,8.58,8.58,42400.0,7.5903,7.5903,7.5903,7.5903,42400.0
2013-02-05 14:20:00,8.58,8.58,8.58,8.58,27200.0,7.5903,7.5903,7.5903,7.5903,27200.0
2013-02-05 14:30:00,8.58,8.59,8.58,8.59,41600.0,7.5903,7.5991,7.5903,7.5991,41600.0
2013-02-05 14:40:00,8.59,8.61,8.59,8.61,143200.0,7.5991,7.6168,7.5991,7.6168,143200.0
2013-02-05 14:50:00,8.61,8.62,8.61,8.62,112800.0,7.6168,7.6257,7.6168,7.6257,112800.0
2013-02-05 15:00:00,8.62,8.62,8.6,8.61,97600.0,7.6257,7.6257,7.608,7.6168,97600.0
2013-02-05 15:10:00,8.61,8.62,8.61,8.61,56000.0,7.6168,7.6257,7.6168,7.6168,56000.0
2013-02-05 15:20:00,8.61,8.61,8.6,8.61,78400.0,7.6168,7.6168,7.608,7.6168,78400.0
2013-02-05 15:30:00,8.6,8.62,8.6,8.61,143200.0,7.608,7.6257,7.608,7.6168,143200.0
2013-02-05 15:40:00,8.61,8.62,8.61,8.61,232000.0,7.6168,7.6257,7.6168,7.6168,232000.0
2013-02-05 15:50:00,8.61,8.61,8.6,8.61,478400.0,7.6168,7.6168,7.608,7.6168,478400.0
2013-02-06 09:30:00,8.56,8.59,8.53,8.59,176000.0,7.5726,7.5991,7.5461,7.5991,176000.0
2013-02-06 09:40:00,8.58,8.61,8.58,8.6,72000.0,7.5903,7.6168,7.5903,7.608,72000.0
2013-02-06 09:50:00,8.6,8.65,8.6,8.64,232000.0,7.608,7.6522,7.608,7.6434,232000.0
2013-02-06 10:00:00,8.65,8.65,8.63,8.65,99200.0,7.6522,7.6522,7.6345,7.6522,99200.0
2013-02-06 10:10:00,8.65,8.66,8.65,8.65,141600.0,7.6522,7.6611,7.6522,7.6522,141600.0
2013-02-06 10:20:00,8.65,8.67,8.65,8.67,95200.0,7.6522,7.6699,7.6522,7.6699,95200.0
2013-02-06 10:30:00,8.67,8.67,8.65,8.65,132800.0,7.6699,7.6699,7.6522,7.6522,132800.0
2013-02-06 10:40:00,8.65,8.66,8.65,8.65,104800.0,7.6522,7.6611,7.6522,7.6522,104800.0
2013-02-06 10:50:00,8.65,8.67,8.65,8.67,126400.0,7.6522,7.6699,7.6522,7.6699,126400.0
2013-02-06 11:00:00,8.67,8.69,8.67,8.68,150400.0,7.6699,7.6876,7.6699,7.6788,150400.0
2013-02-06 11:10:00,8.68,8.69,8.68,8.69,73600.0,7.6788,7.6876,7.6788,7.6876,73600.0
2013-02-06 11:20:00,8.69,8.71,8.69,8.71,139200.0,7.6876,7.7053,7.6876,7.7053,139200.0
2013-02-06 11:30:00,8.71,8.71,8.7,8.7,93600.0,7.7053,7.7053,7.6965,7.6965,93600.0
2013-02-06 11:40:00,8.7,8.7,8.69,8.7,67200.0,7.6965,7.6965,7.6876,7.6965,67200.0
2013-02-06 11:50:00,8.69,8.7,8.69,8.7,68800.0,7.6876,7.6965,7.6876,7.6965,68800.0
2013-02-06 12:00:00,8.7,8.7,8.69,8.7,118400.0,7.6965,7.6965,7.6876,7.6965,118400.0
2013-02-06 12:10:00,8.7,8.71,8.7,8.7,34400.0,7.6965,7.7053,7.6965,7.6965,34400.0
2013-02-06 12:20:00,8.7,8.7,8.69,8.7,24000.0,7.6965,7.6965,7.6876,7.6965,24000.0
2013-02-06 12:30:00,8.69,8.7,8.69,8.69,28800.0,7.6876,7.6965,7.6876,7.6876,28800.0
2013-02-06 12:40:00,8.68,8.69,8.68,8.69,24800.0,7.6788,7.6876,7.6788,7.6876,24800.0
2013-02-06 12:50:00,8.69,8.69,8.66,8.67,26400.0,7.6876,7.6876,7.6611,7.6699,26400.0
2013-02-06 13:00:00,8.67,8.67,8.65,8.66,88000.0,7.6699,7.6699,7.6522,7.6611,88000.0
2013-02-06 13:10:00,8.66,8.66,8.65,8.66,20800.0,7.6611,7.6611,7.6522,7.6611,20800.0
2013-02-06 13:20:00,8.66,8.66,8.65,8.66,69600.0,7.6611,7.6611,7.6522,7.6611,69600.0
2013-02-06 13:30:00,8.65,8.65,8.64,8.64,87200.0,7.6522,7.6522,7.6434,7.6434,87200.0
2013-02-06 13:40:00,8.64,8.66,8.64,8.66,50400.0,7.6434,7.6611,7.6434,7.6611,50400.0
2013-02-06 13:50:00,8.66,8.66,8.65,8.66,12800.0,7.6611,7.6611,7.6522,7.6611,12800.0
2013-02-06 14:00:00,8.66,8.66,8.65,8.65,37600.0,7.6611,7.6611,7.6522,7.6522,37600.0
2013-02-06 14:10:00,8.65,8.68,8.65,8.67,169600.0,7.6522,7.6788,7.6522,7.6699,169600.0
2013-02-06 14:20:00,8.67,8.67,8.66,8.66,49600.0,7.6699,7.6699,7.6611,7.6611,49600.0
2013-02-06 14:30:00,8.66,8.67,8.66,8.67,52800.0,7.6611,7.6699,7.6611,7.6699,52800.0
2013-02-06 14:40:00,8.67,8.68,8.67,8.67,54400.0,7.6699,7.6788,7.6699,7.6699,54400.0
2013-02-06 14:50:00,8.67,8.67,8.66,8.67,69600.0,7.6699,7.6699,7.6611,7.6699,69600.0
2013-02-06 15:00:00,8.67,8.68,8.67,8.67,65600.0,7.6699,7.6788,7.6699,7.6699,65600.0
2013-02-06 15:10:00,8.68,8.69,8.67,8.68,204800.0,7.6788,7.6876,7.6699,7.6788,204800.0
2013-02-06 15:20:00,8.68,8.7,8.68,8.7,173600.0,7.6788,7.6965,7.6788,7.6965,173600.0
2013-02-06 15:30:00,8.7,8.7,8.69,8.69,174400.0,7.6965,7.6965,7.6876,7.6876,174400.0
2013-02-06 15:40:00,8.69,8.7,8.69,8.7,239200.0,7.6876,7.6965,7.6876,7.6965,239200.0
2013-02-06 15:50:00,8.69,8.71,8.69,8.69,484800.0,7.6876,7.7053,7.6876,7.6876,484800.0
2013-02-07 09:30:00,8.68,8.7,8.67,8.7,135200.0,7.6788,7.6965,7.6699,7.6965,135200.0
2013-02-07 09:40:00,8.69,8.71,8.68,8.71,62400.0,7.6876,7.7053,7.6788,7.7053,62400.0
2013-02-07 09:50:00,8.7,8.7,8.66,8.67,48800.0,7.6965,7.6965,7.6611,7.6699,48800.0
2013-02-07 10:00:00,8.67,8.68,8.66,8.67,56800.0,7.6699,7.6788,7.6611,7.6699,56800.0
2013-02-07 10:10:00,8.67,8.67,8.63,8.65,124000.0,7.6699,7.6699,7.6345,7.6522,124000.0
2013-02-07 10:20:00,8.65,8.65,8.6,8.62,51200.0,7.6522,7.6522,7.608,7.6257,51200.0
2013-02-07 10:30:00,8.62,8.62,8.6,8.61,53600.0,7.6257,7.6257,7.608,7.6168,53600.0
2013-02-07 10:40:00,8.61,8.62,8.59,8.6,66400.0,7.6168,7.6257,7.5991,7.608,66400.0
2013-02-07 10:50:00,8.6,8.61,8.58,8.61,36800.0,7.608,7.6168,7.5903,7.6168,36800.0
2013-02-07 11:00:00,8.61,8.61,8.59,8.61,88800.0,7.6168,7.6168,7.5991,7.6168,88800.0
2013-02-07 11:10:00,8.6,8.61,8.6,8.61,88000.0,7.608,7.6168,7.608,7.6168,88000.0
2013-02-07 11:20:00,8.6,8.61,8.6,8.6,60000.0,7.608,7.6168,7.608,7.608,60000.0
2013-02-07 11:30:00,8.6,8.6,8.58,8.58,61600.0,7.608,7.608,7.5903,7.5903,61600.0
2013-02-07 11:40:00,8.59,8.59,8.57,8.58,44000.0,7.5991,7.5991,7.5815,7.5903,44000.0
2013-02-07 11:50:00,8.58,8.59,8.58,8.58,45600.0,7.5903,7.5991,7.5903,7.5903,45600.0
2013-02-07 12:00:00,8.58,8.6,8.58,8.6,90400.0,7.5903,7.608,7.5903,7.608,90400.0
2013-02-07 12:10:00,8.6,8.6,8.59,8.59,32000.0,7.608,7.608,7.5991,7.5991,32000.0
2013-02-07 12:20:00,8.59,8.62,8.59,8.62,101600.0,7.5991,7.6257,7.5991,7.6257,101600.0
2013-02-07 12:30:00,8.62,8.64,8.62,8.64,190400.0,7.6257,7.6434,7.6257,7.6434,190400.0
2013-02-07 12:40:00,8.63,8.65,8.63,8.65,77600.0,7.6345,7.6522,7.6345,7.6522,77600.0
2013-02-07 12:50:00,8.65,8.65,8.64,8.65,200000.0,7.6522,7.6522,7.6434,7.6522,200000.0
2013-02-07 13:00:00,8.65,8.65,8.63,8.63,271200.0,7.6522,7.6522,7.6345,7.6345,271200.0
2013-02-07 13:10:00,8.64,8.64,8.63,8.64,64000.0,7.6434,7.6434,7.6345,7.6434,64000.0
2013-02-07 13:20:00,8.64,8.66,8.64,8.65,81600.0,7.6434,7.6611,7.6434,7.6522,81600.0
2013-02-07 13:30:00,8.65,8.66,8.64,8.66,61600.0,7.6522,7.6611,7.6434,7.6611,61600.0
2013-02-07 13:40:00,8.66,8.67,8.65,8.65,137600.0,7.6611,7.6699,7.6522,7.6522,137600.0
2013-02-07 13:50:00,8.65,8.67,8.65,8.67,111200.0,7.6522,7.6699,7.6522,7.6699,111200.0
2013-02-07 14:00:00,8.67,8.67,8.65,8.65,88000.0,7.6699,7.6699,7.6522,7.6522,88000.0
2013-02-07 14:10:00,8.65,8.66,8.65,8.65,96000.0,7.6522,7.6611,7.6522,7.6522,96000.0
2013-02-07 14:20:00,8.66,8.66,8.65,8.65,73600.0,7.6611,7.6611,7.6522,7.6522,73600.0
2013-02-07 14:30:00,8.65,8.65,8.64,8.64,49600.0,7.6522,7.6522,7.6434,7.6434,49600.0
2013-02-07 14:40:00,8.64,8.66,8.64,8.65,58400.0,7.6434,7.6611,7.6434,7.6522,58400.0
2013-02-07 14:50:00,8.65,8.66,8.65,8.66,160800.0,7.6522,7.6611,7.6522,7.6611,160800.0
2013-02-07 15:00:00,8.66,8.66,8.65,8.66,120800.0,7.6611,7.6611,7.6522,7.6611,120800.0
2013-02-07 15:10:00,8.65,8.66,8.65,8.66,77600.0,7.6522,7.6611,7.6522,7.6611,77600.0
2013-02-07 15:20:00,8.66,8.66,8.65,8.65,100000.0,7.6611,7.6611,7.6522,7.6522,100000.0
2013-02-07 15:30:00,8.65,8.66,8.64,8.65,265600.0,7.6522,7.6611,7.6434,7.6522,265600.0
2013-02-07 15:40:00,8.66,8.66,8.65,8.66,313600.0,7.6611,7.6611,7.6522,7.6611,313600.0
2013-02-07 15:50:00,8.66,8.7,8.66,8.69,919200.0,7.6611,7.6965,7.6611,7.6876,919200.0
2013-02-08 09:30:00,8.69,8.79,8.69,8.79,226400.0,7.6876,7.7761,7.6876,7.7761,226400.0
2013-02-08 09:40:00,8.8,8.81,8.76,8.78,192000.0,7.7849,7.7938,7.7495,7.7672,192000.0
2013-02-08 09:50:00,8.78,8.8,8.78,8.79,42400.0,7.7672,7.7849,7.7672,7.7761,42400.0
2013-02-08 10:00:00,8.79,8.82,8.79,8.82,178400.0,7.7761,7.8026,7.7761,7.8026,178400.0
2013-02-08 10:10:00,8.82,8.84,8.82,8.83,225600.0,7.8026,7.8203,7.8026,7.8115,225600.0
2013-02-08 10:20:00,8.83,8.84,8.82,8.82,129600.0,7.8115,7.8203,7.8026,7.8026,129600.0
2013-02-08 10:30:00,8.82,8.85,8.81,8.84,240800.0,7.8026,7.8292,7.7938,7.8203,240800.0
2013-02-08 10:40:00,8.84,8.85,8.84,8.85,143200.0,7.8203,7.8292,7.8203,7.8292,143200.0
2013-02-08 10:50:00,8.85,8.86,8.85,8.85,108000.0,7.8292,7.838,7.8292,7.8292,108000.0
2013-02-08 11:00:00,8.85,8.86,8.84,8.85,152000.0,7.8292,7.838,7.8203,7.8292,152000.0
2013-02-08 11:10:00,8.85,8.85,8.83,8.84,231200.0,7.8292,7.8292,7.8115,7.8203,231200.0
2013-02-08 11:20:00,8.84,8.84,8.81,8.81,162400.0,7.8203,7.8203,7.7938,7.7938,162400.0
2013-02-08 11:30:00,8.81,8.81,8.79,8.81,91200.0,7.7938,7.7938,7.7761,7.7938,91200.0
2013-02-08 11:40:00,8.81,8.82,8.81,8.82,192000.0,7.7938,7.8026,7.7938,7.8026,192000.0
2013-02-08 11:50:00,8.82,8.83,8.81,8.81,125600.0,7.8026,7.8115,7.7938,7.7938,125600.0
2013-02-08 12:00:00,8.81,8.82,8.81,8.81,71200.0,7.7938,7.8026,7.7938,7.7938,71200.0
2013-02-08 12:10:00,8.81,8.82,8.81,8.81,72000.0,7.7938,7.8026,7.7938,7.7938,72000.0
2013-02-08 12:20:00,8.81,8.81,8.81,8.81,96000.0,7.7938,7.7938,7.7938,7.7938,96000.0
2013-02-08 12:30:00,8.82,8.83,8.81,8.81,156800.0,7.8026,7.8115,7.7938,7.7938,156800.0
2013-02-08 12:40:00,8.81,8.83,8.81,8.83,108800.0,7.7938,7.8115,7.7938,7.8115,108800.0
2013-02-08 12:50:00,8.83,8.83,8.81,8.83,228000.0,7.8115,7.8115,7.7938,7.8115,228000.0
2013-02-08 13:00:00,8.83,8.83,8.82,8.83,100000.0,7.8115,7.8115,7.8026,7.8115,100000.0
2013-02-08 13:10:00,8.83,8.83,8.82,8.82,117600.0,7.8115,7.8115,7.8026,7.8026,117600.0
2013-02-08 13:20:00,8.82,8.82,8.82,8.82,52000.0,7.8026,7.8026,7.8026,7.8026,52000.0
2013-02-08 13:30:00,8.82,8.82,8.81,8.81,217600.0,7.8026,7.8026,7.7938,7.7938,217600.0
2013-02-08 13:40:00,8.81,8.82,8.8,8.8,36800.0,7.7938,7.8026,7.7849,7.7849,36800.0
2013-02-08 13:50:00,8.81,8.81,8.8,8.81,36800.0,7.7938,7.7938,7.7849,7.7938,36800.0
2013-02-08 14:00:00,8.81,8.81,8.81,8.81,64000.0,7.7938,7.7938,7.7938,7.7938,64000.0
2013-02-08 14:10:00,8.81,8.82,8.81,8.82,158400.0,7.7938,7.8026,7.7938,7.8026,158400.0
2013-02-08 14:20:00,8.82,8.82,8.81,8.81,80000.0,7.8026,7.8026,7.7938,7.7938,80000.0
2013-02-08 14:30:00,8.81,8.81,8.81,8.81,252000.0,7.7938,7.7938,7.7938,7.7938,252000.0
2013-02-08 14:40:00,8.81,8.81,8.8,8.8,20000.0,7.7938,7.7938,7.7849,7.7849,20000.0
2013-02-08 14:50:00,8.8,8.8,8.79,8.79,40000.0,7.7849,7.7849,7.7761,7.7761,40000.0
2013-02-08 15:00:00,8.79,8.8,8.79,8.79,34400.0,7.7761,7.7849,7.7761,7.7761,34400.0
2013-02-08 15:10:00,8.8,8.81,8.79,8.79,198400.0,7.7849,7.7938,7.7761,7.7761,198400.0
2013-02-08 15:20:00,8.79,8.79,8.79,8.79,75200.0,7.7761,7.7761,7.7761,7.7761,75200.0
2013-02-08 15:30:00,8.79,8.79,8.78,8.79,142400.0,7.7761,7.7761,7.7672,7.7761,142400.0
2013-02-08 15:40:00,8.79,8.81,8.79,8.81,232800.0,7.7761,7.7938,7.7761,7.7938,232800.0
2013-02-08 15:50:00,8.81,8.81,8.8,8.81,386400.0,7.7938,7.7938,7.7849,7.7938,386400.0
2013-02-11 09:30:00,8.81,8.87,8.8,8.83,296000.0,7.7938,7.8468,7.7849,7.8115,296000.0
2013-02-11 09:40:00,8.84,8.84,8.78,8.79,60800.0,7.8203,7.8203,7.7672,7.7761,60800.0
2013-02-11 09:50:00,8.79,8.8,8.77,8.77,70400.0,7.7761,7.7849,7.7584,7.7584,70400.0
2013-02-11 10:00:00,8.78,8.8,8.77,8.8,70400.0,7.7672,7.7849,7.7584,7.7849,70400.0
2013-02-11 10:10:00,8.79,8.8,8.77,8.78,44000.0,7.7761,7.7849,7.7584,7.7672,44000.0
2013-02-11 10:20:00,8.78,8.8,8.78,8.8,56000.0,7.7672,7.7849,7.7672,7.7849,56000.0
2013-02-11 10:30:00,8.8,8.81,8.8,8.8,137600.0,7.7849,7.7938,7.7849,7.7849,137600.0
2013-02-11 10:40:00,8.8,8.83,8.8,8.82,97600.0,7.7849,7.8115,7.7849,7.8026,97600.0
2013-02-11 10:50:00,8.82,8.83,8.82,8.82,103200.0,7.8026,7.8115,7.8026,7.8026,103200.0
2013-02-11 11:00:00,8.83,8.83,8.82,8.82,108800.0,7.8115,7.8115,7.8026,7.8026,108800.0
2013-02-11 11:10:00,8.82,8.83,8.81,8.82,158400.0,7.8026,7.8115,7.7938,7.8026,158400.0
2013-02-11 11:20:00,8.82,8.82,8.8,8.8,65600.0,7.8026,7.8026,7.7849,7.7849,65600.0
2013-02-11 11:30:00,8.8,8.8,8.79,8.8,12800.0,7.7849,7.7849,7.7761,7.7849,12800.0
2013-02-11 11:40:00,8.8,8.8,8.79,8.79,17600.0,7.7849,7.7849,7.7761,7.7761,17600.0
2013-02-11 11:50:00,8.79,8.8,8.79,8.8,18400.0,7.7761,7.7849,7.7761,7.7849,18400.0
2013-02-11 12:00:00,8.79,8.8,8.79,8.79,80000.0,7.7761,7.7849,7.7761,7.7761,80000.0
2013-02-11 12:10:00,8.78,8.79,8.78,8.79,52000.0,7.7672,7.7761,7.7672,7.7761,52000.0
2013-02-11 12:20:00,8.79,8.8,8.79,8.79,16000.0,7.7761,7.7849,7.7761,7.7761,16000.0
2013-02-11 12:30:00,8.79,8.8,8.78,8.79,84800.0,7.7761,7.7849,7.7672,7.7761,84800.0
2013-02-11 12:40:00,8.8,8.8,8.79,8.8,74400.0,7.7849,7.7849,7.7761,7.7849,74400.0
2013-02-11 12:50:00,8.8,8.81,8.8,8.8,35200.0,7.7849,7.7938,7.7849,7.7849,35200.0
2013-02-11 13:00:00,8.81,8.81,8.81,8.81,48000.0,7.7938,7.7938,7.7938,7.7938,48000.0
2013-02-11 13:10:00,8.81,8.82,8.81,8.81,120800.0,7.7938,7.8026,7.7938,7.7938,120800.0
2013-02-11 13:20:00,8.81,8.81,8.79,8.79,64800.0,7.7938,7.7938,7.7761,7.7761,64800.0
2013-02-11 13:30:00,8.8,8.8,8.78,8.78,253600.0,7.7849,7.7849,7.7672,7.7672,253600.0
2013-02-11 13:40:00,8.78,8.79,8.78,8.79,53600.0,7.7672,7.7761,7.7672,7.7761,53600.0
2013-02-11 13:50:00,8.79,8.8,8.79,8.79,46400.0,7.7761,7.7849,7.7761,7.7761,46400.0
2013-02-11 14:00:00,8.79,8.81,8.79,8.8,152000.0,7.7761,7.7938,7.7761,7.7849,152000.0
2013-02-11 14:10:00,8.8,8.81,8.8,8.81,267200.0,7.7849,7.7938,7.7849,7.7938,267200.0
2013-02-11 14:20:00,8.81,8.81,8.8,8.8,194400.0,7.7938,7.7938,7.7849,7.7849,194400.0
2013-02-11 14:30:00,8.8,8.81,8.8,8.8,84000.0,7.7849,7.7938,7.7849,7.7849,84000.0
2013-02-11 14:40:00,8.8,8.81,8.8,8.81,42400.0,7.7849,7.7938,7.7849,7.7938,42400.0
2013-02-11 14:50:00,8.81,8.81,8.81,8.81,119200.0,7.7938,7.7938,7.7938,7.7938,119200.0
2013-02-11 15:00:00,8.81,8.81,8.8,8.8,117600.0,7.7938,7.7938,7.7849,7.7849,117600.0
2013-02-11 15:10:00,8.8,8.81,8.8,8.81,65600.0,7.7849,7.7938,7.7849,7.7938,65600.0
2013-02-11 15:20:00,8.8,8.81,8.8,8.8,54400.0,7.7849,7.7938,7.7849,7.7849,54400.0
2013-02-11 15:30:00,8.8,8.81,8.8,8.81,117600.0,7.7849,7.7938,7.7849,7.7938,117600.0
2013-02-11 15:40:00,8.81,8.81,8.8,8.81,84000.0,7.7938,7.7938,7.7849,7.7938,84000.0
2013-02-11 15:50:00,8.8,8.81,8.8,8.8,232800.0,7.7849,7.7938,7.7849,7.7849,232800.0
2013-02-12 09:30:00,8.81,8.87,8.81,8.85,152000.0,7.7938,7.8468,7.7938,7.8292,152000.0
2013-02-12 09:40:00,8.85,8.87,8.83,8.83,264000.0,7.8292,7.8468,7.8115,7.8115,264000.0
2013-02-12 09:50:00,8.83,8.85,8.83,8.84,232800.0,7.8115,7.8292,7.8115,7.8203,232800.0
2013-02-12 10:00:00,8.83,8.85,8.83,8.84,160000.0,7.8115,7.8292,7.8115,7.8203,160000.0
2013-02-12 10:10:00,8.85,8.85,8.83,8.84,160000.0,7.8292,7.8292,7.8115,7.8203,160000.0
2013-02-12 10:20:00,8.84,8.85,8.83,8.84,824800.0,7.8203,7.8292,7.8115,7.8203,824800.0
2013-02-12 10:30:00,8.83,8.84,8.81,8.82,1821600.0,7.8115,7.8203,7.7938,7.8026,1821600.0
2013-02-12 10:40:00,8.82,8.82,8.81,8.81,129600.0,7.8026,7.8026,7.7938,7.7938,129600.0
2013-02-12 10:50:00,8.81,8.82,8.81,8.81,122400.0,7.7938,7.8026,7.7938,7.7938,122400.0
2013-02-12 11:00:00,8.82,8.82,8.81,8.81,136000.0,7.8026,7.8026,7.7938,7.7938,136000.0
2013-02-12 11:10:00,8.81,8.82,8.81,8.81,408800.0,7.7938,7.8026,7.7938,7.7938,408800.0
2013-02-12 11:20:00,8.82,8.83,8.81,8.83,225600.0,7.8026,7.8115,7.7938,7.8115,225600.0
2013-02-12 11:30:00,8.82,8.84,8.82,8.83,275200.0,7.8026,7.8203,7.8026,7.8115,275200.0
2013-02-12 11:40:00,8.83,8.83,8.82,8.82,130400.0,7.8115,7.8115,7.8026,7.8026,130400.0
2013-02-12 11:50:00,8.82,8.82,8.8,8.8,124000.0,7.8026,7.8026,7.7849,7.7849,124000.0
2013-02-12 12:00:00,8.8,8.8,8.79,8.8,250400.0,7.7849,7.7849,7.7761,7.7849,250400.0
2013-02-12 12:10:00,8.8,8.81,8.79,8.8,96800.0,7.7849,7.7938,7.7761,7.7849,96800.0
2013-02-12 12:20:00,8.8,8.82,8.8,8.81,152000.0,7.7849,7.8026,7.7849,7.7938,152000.0
2013-02-12 12:30:00,8.81,8.82,8.81,8.82,74400.0,7.7938,7.8026,7.7938,7.8026,74400.0
2013-02-12 12:40:00,8.81,8.82,8.81,8.81,33600.0,7.7938,7.8026,7.7938,7.7938,33600.0
2013-02-12 12:50:00,8.81,8.82,8.81,8.81,24800.0,7.7938,7.8026,7.7938,7.7938,24800.0
2013-02-12 13:00:00,8.81,8.83,8.8,8.8,239200.0,7.7938,7.8115,7.7849,7.7849,239200.0
2013-02-12 13:10:00,8.8,8.81,8.8,8.8,45600.0,7.7849,7.7938,7.7849,7.7849,45600.0
2013-02-12 13:20:00,8.8,8.8,8.8,8.8,72000.0,7.7849,7.7849,7.7849,7.7849,72000.0
2013-02-12 13:30:00,8.8,8.8,8.79,8.8,101600.0,7.7849,7.7849,7.7761,7.7849,101600.0
2013-02-12 13:40:00,8.8,8.81,8.8,8.81,28800.0,7.7849,7.7938,7.7849,7.7938,28800.0
2013-02-12 13:50:00,8.81,8.81,8.8,8.8,32000.0,7.7938,7.7938,7.7849,7.7849,32000.0
2013-02-12 14:00:00,8.8,8.81,8.8,8.81,40800.0,7.7849,7.7938,7.7849,7.7938,40800.0
2013-02-12 14:10:00,8.81,8.81,8.8,8.8,52000.0,7.7938,7.7938,7.7849,7.7849,52000.0
2013-02-12 14:20:00,8.8,8.81,8.79,8.8,73600.0,7.7849,7.7938,7.7761,7.7849,73600.0
2013-02-12 14:30:00,8.8,8.8,8.79,8.8,67200.0,7.7849,7.7849,7.7761,7.7849,67200.0
2013-02-12 14:40:00,8.8,8.8,8.79,8.79,49600.0,7.7849,7.7849,7.7761,7.7761,49600.0
2013-02-12 14:50:00,8.79,8.79,8.79,8.79,103200.0,7.7761,7.7761,7.7761,7.7761,103200.0
2013-02-12 15:00:00,8.79,8.79,8.77,8.78,281600.0,7.7761,7.7761,7.7584,7.7672,281600.0
2013-02-12 15:10:00,8.78,8.79,8.77,8.79,289600.0,7.7672,7.7761,7.7584,7.7761,289600.0
2013-02-12 15:20:00,8.79,8.79,8.78,8.79,224800.0,7.7761,7.7761,7.7672,7.7761,224800.0
2013-02-12 15:30:00,8.79,8.79,8.78,8.79,297600.0,7.7761,7.7761,7.7672,7.7761,297600.0
2013-02-12 15:40:00,8.79,8.79,8.78,8.79,485600.0,7.7761,7.7761,7.7672,7.7761,485600.0
2013-02-12 15:50:00,8.79,8.8,8.78,8.8,919200.0,7.7761,7.7849,7.7672,7.7849,919200.0
2013-02-13 09:30:00,8.83,8.87,8.79,8.8,92800.0,7.8115,7.8468,7.7761,7.7849,92800.0
2013-02-13 09:40:00,8.8,8.8,8.79,8.8,30400.0,7.7849,7.7849,7.7761,7.7849,30400.0
2013-02-13 09:50:00,8.8,8.82,8.79,8.81,863200.0,7.7849,7.8026,7.7761,7.7938,863200.0
2013-02-13 10:00:00,8.81,8.82,8.81,8.82,56000.0,7.7938,7.8026,7.7938,7.8026,56000.0
2013-02-13 10:10:00,8.82,8.82,8.81,8.81,29600.0,7.8026,7.8026,7.7938,7.7938,29600.0
2013-02-13 10:20:00,8.81,8.82,8.81,8.81,52800.0,7.7938,7.8026,7.7938,7.7938,52800.0
2013-02-13 10:30:00,8.8,8.81,8.8,8.8,270400.0,7.7849,7.7938,7.7849,7.7849,270400.0
2013-02-13 10:40:00,8.8,8.81,8.79,8.8,35200.0,7.7849,7.7938,7.7761,7.7849,35200.0
2013-02-13 10:50:00,8.8,8.81,8.8,8.81,100800.0,7.7849,7.7938,7.7849,7.7938,100800.0
2013-02-13 11:00:00,8.81,8.84,8.81,8.84,100000.0,7.7938,7.8203,7.7938,7.8203,100000.0
2013-02-13 11:10:00,8.84,8.84,8.8,8.8,40000.0,7.8203,7.8203,7.7849,7.7849,40000.0
2013-02-13 11:20:00,8.8,8.8,8.77,8.77,676800.0,7.7849,7.7849,7.7584,7.7584,676800.0
2013-02-13 11:30:00,8.77,8.78,8.76,8.76,43200.0,7.7584,7.7672,7.7495,7.7495,43200.0
2013-02-13 11:40:00,8.76,8.76,8.75,8.75,45600.0,7.7495,7.7495,7.7407,7.7407,45600.0
2013-02-13 11:50:00,8.75,8.75,8.74,8.75,104800.0,7.7407,7.7407,7.7318,7.7407,104800.0
2013-02-13 12:00:00,8.75,8.76,8.74,8.75,68800.0,7.7407,7.7495,7.7318,7.7407,68800.0
2013-02-13 12:10:00,8.75,8.76,8.74,8.75,39200.0,7.7407,7.7495,7.7318,7.7407,39200.0
2013-02-13 12:20:00,8.75,8.75,8.74,8.74,18400.0,7.7407,7.7407,7.7318,7.7318,18400.0
2013-02-13 12:30:00,8.74,8.75,8.74,8.75,61600.0,7.7318,7.7407,7.7318,7.7407,61600.0
2013-02-13 12:40:00,8.75,8.76,8.75,8.76,20000.0,7.7407,7.7495,7.7407,7.7495,20000.0
2013-02-13 12:50:00,8.75,8.76,8.75,8.76,9600.0,7.7407,7.7495,7.7407,7.7495,9600.0
2013-02-13 13:00:00,8.76,8.77,8.76,8.76,24800.0,7.7495,7.7584,7.7495,7.7495,24800.0
2013-02-13 13:10:00,8.77,8.77,8.76,8.77,18400.0,7.7584,7.7584,7.7495,7.7584,18400.0
2013-02-13 13:20:00,8.77,8.78,8.77,8.77,24800.0,7.7584,7.7672,7.7584,7.7584,24800.0
2013-02-13 13:30:00,8.78,8.78,8.78,8.78,12000.0,7.7672,7.7672,7.7672,7.7672,12000.0
2013-02-13 13:40:00,8.78,8.79,8.78,8.78,20000.0,7.7672,7.7761,7.7672,7.7672,20000.0
2013-02-13 13:50:00,8.78,8.78,8.78,8.78,30400.0,7.7672,7.7672,7.7672,7.7672,30400.0
2013-02-13 14:00:00,8.78,8.78,8.76,8.76,69600.0,7.7672,7.7672,7.7495,7.7495,69600.0
2013-02-13 14:10:00,8.76,8.76,8.75,8.75,36800.0,7.7495,7.7495,7.7407,7.7407,36800.0
2013-02-13 14:20:00,8.75,8.75,8.74,8.75,75200.0,7.7407,7.7407,7.7318,7.7407,75200.0
2013-02-13 14:30:00,8.75,8.75,8.73,8.74,92800.0,7.7407,7.7407,7.723,7.7318,92800.0
2013-02-13 14:40:00,8.74,8.74,8.74,8.74,59200.0,7.7318,7.7318,7.7318,7.7318,59200.0
2013-02-13 14:50:00,8.74,8.74,8.73,8.74,102400.0,7.7318,7.7318,7.723,7.7318,102400.0
2013-02-13 15:00:00,8.74,8.75,8.73,8.73,121600.0,7.7318,7.7407,7.723,7.723,121600.0
2013-02-13 15:10:00,8.73,8.74,8.73,8.74,87200.0,7.723,7.7318,7.723,7.7318,87200.0
2013-02-13 15:20:00,8.74,8.75,8.73,8.73,108000.0,7.7318,7.7407,7.723,7.723,108000.0
2013-02-13 15:30:00,8.74,8.74,8.73,8.73,151200.0,7.7318,7.7318,7.723,7.723,151200.0
2013-02-13 15:40:00,8.73,8.74,8.73,8.73,317600.0,7.723,7.7318,7.723,7.723,317600.0
2013-02-13 15:50:00,8.73,8.76,8.73,8.76,392000.0,7.723,7.7495,7.723,7.7495,392000.0
2013-02-14 09:30:00,8.74,8.75,8.72,8.75,166400.0,7.7318,7.7407,7.7142,7.7407,166400.0
2013-02-14 09:40:00,8.75,8.79,8.74,8.78,103200.0,7.7407,7.7761,7.7318,7.7672,103200.0
2013-02-14 09:50:00,8.78,8.8,8.77,8.79,90400.0,7.7672,7.7849,7.7584,7.7761,90400.0
2013-02-14 10:00:00,8.78,8.8,8.78,8.79,103200.0,7.7672,7.7849,7.7672,7.7761,103200.0
2013-02-14 10:10:00,8.78,8.79,8.77,8.79,84800.0,7.7672,7.7761,7.7584,7.7761,84800.0
2013-02-14 10:20:00,8.79,8.81,8.79,8.8,64000.0,7.7761,7.7938,7.7761,7.7849,64000.0
2013-02-14 10:30:00,8.8,8.8,8.79,8.8,74400.0,7.7849,7.7849,7.7761,7.7849,74400.0
2013-02-14 10:40:00,8.8,8.82,8.8,8.82,106400.0,7.7849,7.8026,7.7849,7.8026,106400.0
2013-02-14 10:50:00,8.81,8.81,8.8,8.8,162400.0,7.7938,7.7938,7.7849,7.7849,162400.0
2013-02-14 11:00:00,8.8,8.8,8.79,8.79,126400.0,7.7849,7.7849,7.7761,7.7761,126400.0
2013-02-14 11:10:00,8.79,8.8,8.78,8.79,109600.0,7.7761,7.7849,7.7672,7.7761,109600.0
2013-02-14 11:20:00,8.8,8.81,8.79,8.8,165600.0,7.7849,7.7938,7.7761,7.7849,165600.0
2013-02-14 11:30:00,8.8,8.8,8.79,8.8,269600.0,7.7849,7.7849,7.7761,7.7849,269600.0
2013-02-14 11:40:00,8.8,8.8,8.78,8.79,114400.0,7.7849,7.7849,7.7672,7.7761,114400.0
2013-02-14 11:50:00,8.79,8.79,8.78,8.78,90400.0,7.7761,7.7761,7.7672,7.7672,90400.0
2013-02-14 12:00:00,8.77,8.78,8.77,8.78,52800.0,7.7584,7.7672,7.7584,7.7672,52800.0
2013-02-14 12:10:00,8.78,8.78,8.77,8.78,102400.0,7.7672,7.7672,7.7584,7.7672,102400.0
2013-02-14 12:20:00,8.78,8.78,8.77,8.77,88800.0,7.7672,7.7672,7.7584,7.7584,88800.0
2013-02-14 12:30:00,8.78,8.79,8.77,8.78,85600.0,7.7672,7.7761,7.7584,7.7672,85600.0
2013-02-14 12:40:00,8.78,8.79,8.78,8.78,65600.0,7.7672,7.7761,7.7672,7.7672,65600.0
2013-02-14 12:50:00,8.78,8.78,8.77,8.77,16800.0,7.7672,7.7672,7.7584,7.7584,16800.0
2013-02-14 13:00:00,8.78,8.78,8.77,8.77,64800.0,7.7672,7.7672,7.7584,7.7584,64800.0
2013-02-14 13:10:00,8.77,8.78,8.77,8.77,53600.0,7.7584,7.7672,7.7584,7.7584,53600.0
2013-02-14 13:20:00,8.77,8.77,8.76,8.76,32000.0,7.7584,7.7584,7.7495,7.7495,32000.0
2013-02-14 13:30:00,8.76,8.77,8.75,8.76,108000.0,7.7495,7.7584,7.7407,7.7495,108000.0
2013-02-14 13:40:00,8.76,8.77,8.76,8.77,49600.0,7.7495,7.7584,7.7495,7.7584,49600.0
2013-02-14 13:50:00,8.77,8.77,8.76,8.76,31200.0,7.7584,7.7584,7.7495,7.7495,31200.0
2013-02-14 14:00:00,8.76,8.77,8.76,8.77,116000.0,7.7495,7.7584,7.7495,7.7584,116000.0
2013-02-14 14:10:00,8.77,8.77,8.76,8.76,36000.0,7.7584,7.7584,7.7495,7.7495,36000.0
2013-02-14 14:20:00,8.76,8.78,8.76,8.76,63200.0,7.7495,7.7672,7.7495,7.7495,63200.0
2013-02-14 14:30:00,8.76,8.76,8.76,8.76,61600.0,7.7495,7.7495,7.7495,7.7495,61600.0
2013-02-14 14:40:00,8.76,8.76,8.75,8.76,40800.0,7.7495,7.7495,7.7407,7.7495,40800.0
2013-02-14 14:50:00,8.76,8.77,8.76,8.77,59200.0,7.7495,7.7584,7.7495,7.7584,59200.0
2013-02-14 15:00:00,8.77,8.77,8.76,8.76,46400.0,7.7584,7.7584,7.7495,7.7495,46400.0
2013-02-14 15:10:00,8.76,8.78,8.76,8.77,476800.0,7.7495,7.7672,7.7495,7.7584,476800.0
2013-02-14 15:20:00,8.77,8.78,8.77,8.78,179200.0,7.7584,7.7672,7.7584,7.7672,179200.0
2013-02-14 15:30:00,8.78,8.78,8.77,8.77,276800.0,7.7672,7.7672,7.7584,7.7584,276800.0
2013-02-14 15:40:00,8.77,8.77,8.76,8.76,360000.0,7.7584,7.7584,7.7495,7.7495,360000.0
2013-02-14 15:50:00,8.76,8.77,8.75,8.76,828000.0,7.7495,7.7584,7.7407,7.7495,828000.0
2013-02-15 09:30:00,8.79,8.8,8.75,8.76,1031200.0,7.7761,7.7849,7.7407,7.7495,1031200.0
2013-02-15 09:40:00,8.76,8.79,8.76,8.78,100800.0,7.7495,7.7761,7.7495,7.7672,100800.0
2013-02-15 09:50:00,8.79,8.79,8.78,8.78,168000.0,7.7761,7.7761,7.7672,7.7672,168000.0
2013-02-15 10:00:00,8.78,8.8,8.78,8.8,203200.0,7.7672,7.7849,7.7672,7.7849,203200.0
2013-02-15 10:10:00,8.8,8.8,8.79,8.8,47200.0,7.7849,7.7849,7.7761,7.7849,47200.0
2013-02-15 10:20:00,8.8,8.8,8.79,8.79,104800.0,7.7849,7.7849,7.7761,7.7761,104800.0
2013-02-15 10:30:00,8.8,8.8,8.78,8.78,239200.0,7.7849,7.7849,7.7672,7.7672,239200.0
2013-02-15 10:40:00,8.78,8.8,8.78,8.8,64000.0,7.7672,7.7849,7.7672,7.7849,64000.0
2013-02-15 10:50:00,8.8,8.81,8.8,8.81,168800.0,7.7849,7.7938,7.7849,7.7938,168800.0
2013-02-15 11:00:00,8.81,8.82,8.8,8.82,125600.0,7.7938,7.8026,7.7849,7.8026,125600.0
2013-02-15 11:10:00,8.82,8.83,8.81,8.82,96000.0,7.8026,7.8115,7.7938,7.8026,96000.0
2013-02-15 11:20:00,8.82,8.83,8.82,8.82,2655200.0,7.8026,7.8115,7.8026,7.8026,2655200.0
2013-02-15 11:30:00,8.82,8.83,8.81,8.82,145600.0,7.8026,7.8115,7.7938,7.8026,145600.0
2013-02-15 11:40:00,8.82,8.82,8.81,8.82,92800.0,7.8026,7.8026,7.7938,7.8026,92800.0
2013-02-15 11:50:00,8.82,8.82,8.81,8.82,48000.0,7.8026,7.8026,7.7938,7.8026,48000.0
2013-02-15 12:00:00,8.82,8.82,8.81,8.81,168000.0,7.8026,7.8026,7.7938,7.7938,168000.0
2013-02-15 12:10:00,8.81,8.81,8.81,8.81,119200.0,7.7938,7.7938,7.7938,7.7938,119200.0
2013-02-15 12:20:00,8.81,8.82,8.81,8.82,88000.0,7.7938,7.8026,7.7938,7.8026,88000.0
2013-02-15 12:30:00,8.82,8.82,8.81,8.82,69600.0,7.8026,7.8026,7.7938,7.8026,69600.0
2013-02-15 12:40:00,8.82,8.83,8.82,8.83,117600.0,7.8026,7.8115,7.8026,7.8115,117600.0
2013-02-15 12:50:00,8.83,8.83,8.81,8.82,80000.0,7.8115,7.8115,7.7938,7.8026,80000.0
2013-02-15 13:00:00,8.82,8.82,8.81,8.81,120000.0,7.8026,7.8026,7.7938,7.7938,120000.0
2013-02-15 13:10:00,8.81,8.82,8.81,8.82,129600.0,7.7938,7.8026,7.7938,7.8026,129600.0
2013-02-15 13:20:00,8.82,8.82,8.81,8.81,152800.0,7.8026,7.8026,7.7938,7.7938,152800.0
2013-02-15 13:30:00,8.81,8.82,8.81,8.81,44000.0,7.7938,7.8026,7.7938,7.7938,44000.0
2013-02-15 13:40:00,8.81,8.82,8.81,8.81,24000.0,7.7938,7.8026,7.7938,7.7938,24000.0
2013-02-15 13:50:00,8.82,8.82,8.81,8.81,201600.0,7.8026,7.8026,7.7938,7.7938,201600.0
2013-02-15 14:00:00,8.81,8.81,8.81,8.81,141600.0,7.7938,7.7938,7.7938,7.7938,141600.0
2013-02-15 14:10:00,8.81,8.82,8.81,8.81,173600.0,7.7938,7.8026,7.7938,7.7938,173600.0
2013-02-15 14:20:00,8.81,8.82,8.79,8.79,191200.0,7.7938,7.8026,7.7761,7.7761,191200.0
2013-02-15 14:30:00,8.79,8.8,8.79,8.79,468000.0,7.7761,7.7849,7.7761,7.7761,468000.0
2013-02-15 14:40:00,8.79,8.79,8.77,8.78,359200.0,7.7761,7.7761,7.7584,7.7672,359200.0
2013-02-15 14:50:00,8.78,8.78,8.77,8.78,112000.0,7.7672,7.7672,7.7584,7.7672,112000.0
2013-02-15 15:00:00,8.77,8.78,8.77,8.78,259200.0,7.7584,7.7672,7.7584,7.7672,259200.0
2013-02-15 15:10:00,8.77,8.78,8.77,8.78,192800.0,7.7584,7.7672,7.7584,7.7672,192800.0
2013-02-15 15:20:00,8.78,8.78,8.77,8.77,361600.0,7.7672,7.7672,7.7584,7.7584,361600.0
2013-02-15 15:30:00,8.77,8.78,8.77,8.78,237600.0,7.7584,7.7672,7.7584,7.7672,237600.0
2013-02-15 15:40:00,8.78,8.8,8.78,8.8,217600.0,7.7672,7.7849,7.7672,7.7849,217600.0
2013-02-15 15:50:00,8.8,8.8,8.79,8.8,386400.0,7.7849,7.7849,7.7761,7.7849,386400.0
2013-02-19 09:30:00,8.82,8.83,8.8,8.8,81600.0,7.8026,7.8115,7.7849,7.7849,81600.0
2013-02-19 09:40:00,8.81,8.83,8.8,8.83,36800.0,7.7938,7.8115,7.7849,7.8115,36800.0
2013-02-19 09:50:00,8.83,8.85,8.83,8.85,160800.0,7.8115,7.8292,7.8115,7.8292,160800.0
2013-02-19 10:00:00,8.85,8.85,8.84,8.84,153600.0,7.8292,7.8292,7.8203,7.8203,153600.0
2013-02-19 10:10:00,8.84,8.85,8.84,8.85,44800.0,7.8203,7.8292,7.8203,7.8292,44800.0
2013-02-19 10:20:00,8.85,8.85,8.84,8.84,127200.0,7.8292,7.8292,7.8203,7.8203,127200.0
2013-02-19 10:30:00,8.84,8.84,8.83,8.83,84000.0,7.8203,7.8203,7.8115,7.8115,84000.0
2013-02-19 10:40:00,8.84,8.84,8.83,8.83,73600.0,7.8203,7.8203,7.8115,7.8115,73600.0
2013-02-19 10:50:00,8.83,8.83,8.82,8.83,29600.0,7.8115,7.8115,7.8026,7.8115,29600.0
2013-02-19 11:00:00,8.83,8.83,8.81,8.81,75200.0,7.8115,7.8115,7.7938,7.7938,75200.0
2013-02-19 11:10:00,8.82,8.82,8.81,8.82,58400.0,7.8026,7.8026,7.7938,7.8026,58400.0
2013-02-19 11:20:00,8.82,8.83,8.82,8.83,80800.0,7.8026,7.8115,7.8026,7.8115,80800.0
2013-02-19 11:30:00,8.83,8.84,8.83,8.83,77600.0,7.8115,7.8203,7.8115,7.8115,77600.0
2013-02-19 11:40:00,8.83,8.83,8.83,8.83,24800.0,7.8115,7.8115,7.8115,7.8115,24800.0
2013-02-19 11:50:00,8.83,8.85,8.83,8.84,52000.0,7.8115,7.8292,7.8115,7.8203,52000.0
2013-02-19 12:00:00,8.84,8.84,8.82,8.83,142400.0,7.8203,7.8203,7.8026,7.8115,142400.0
2013-02-19 12:10:00,8.82,8.83,8.82,8.83,12000.0,7.8026,7.8115,7.8026,7.8115,12000.0
2013-02-19 12:20:00,8.83,8.83,8.82,8.83,44800.0,7.8115,7.8115,7.8026,7.8115,44800.0
2013-02-19 12:30:00,8.83,8.83,8.81,8.82,112000.0,7.8115,7.8115,7.7938,7.8026,112000.0
2013-02-19 12:40:00,8.82,8.82,8.82,8.82,26400.0,7.8026,7.8026,7.8026,7.8026,26400.0
2013-02-19 12:50:00,8.82,8.83,8.82,8.83,33600.0,7.8026,7.8115,7.8026,7.8115,33600.0
2013-02-19 13:00:00,8.83,8.84,8.83,8.83,15200.0,7.8115,7.8203,7.8115,7.8115,15200.0
2013-02-19 13:10:00,8.83,8.84,8.83,8.84,20800.0,7.8115,7.8203,7.8115,7.8203,20800.0
2013-02-19 13:20:00,8.84,8.84,8.83,8.83,35200.0,7.8203,7.8203,7.8115,7.8115,35200.0
2013-02-19 13:30:00,8.83,8.84,8.83,8.84,24800.0,7.8115,7.8203,7.8115,7.8203,24800.0
2013-02-19 13:40:00,8.84,8.84,8.83,8.83,52000.0,7.8203,7.8203,7.8115,7.8115,52000.0
2013-02-19 13:50:00,8.83,8.83,8.83,8.83,81600.0,7.8115,7.8115,7.8115,7.8115,81600.0
2013-02-19 14:00:00,8.83,8.84,8.83,8.84,36000.0,7.8115,7.8203,7.8115,7.8203,36000.0
2013-02-19 14:10:00,8.84,8.84,8.84,8.84,28800.0,7.8203,7.8203,7.8203,7.8203,28800.0
2013-02-19 14:20:00,8.84,8.85,8.84,8.85,16800.0,7.8203,7.8292,7.8203,7.8292,16800.0
2013-02-19 14:30:00,8.84,8.85,8.84,8.85,79200.0,7.8203,7.8292,7.8203,7.8292,79200.0
2013-02-19 14:40:00,8.85,8.85,8.84,8.84,114400.0,7.8292,7.8292,7.8203,7.8203,114400.0
2013-02-19 14:50:00,8.84,8.85,8.84,8.85,69600.0,7.8203,7.8292,7.8203,7.8292,69600.0
2013-02-19 15:00:00,8.85,8.85,8.85,8.85,45600.0,7.8292,7.8292,7.8292,7.8292,45600.0
2013-02-19 15:10:00,8.85,8.86,8.85,8.86,112000.0,7.8292,7.838,7.8292,7.838,112000.0
2013-02-19 15:20:00,8.86,8.86,8.85,8.86,128000.0,7.838,7.838,7.8292,7.838,128000.0
2013-02-19 15:30:00,8.86,8.86,8.85,8.86,516800.0,7.838,7.838,7.8292,7.838,516800.0
2013-02-19 15:40:00,8.86,8.87,8.86,8.86,342400.0,7.838,7.8468,7.838,7.838,342400.0
2013-02-19 15:50:00,8.86,8.87,8.86,8.86,608800.0,7.838,7.8468,7.838,7.838,608800.0
2013-02-20 09:30:00,8.87,8.87,8.82,8.86,164000.0,7.8468,7.8468,7.8026,7.838,164000.0
2013-02-20 09:40:00,8.86,8.88,8.86,8.87,72000.0,7.838,7.8557,7.838,7.8468,72000.0
2013-02-20 09:50:00,8.87,8.87,8.85,8.87,211200.0,7.8468,7.8468,7.8292,7.8468,211200.0
2013-02-20 10:00:00,8.86,8.86,8.85,8.85,76000.0,7.838,7.838,7.8292,7.8292,76000.0
2013-02-20 10:10:00,8.85,8.85,8.83,8.85,104800.0,7.8292,7.8292,7.8115,7.8292,104800.0
2013-02-20 10:20:00,8.84,8.85,8.84,8.85,65600.0,7.8203,7.8292,7.8203,7.8292,65600.0
2013-02-20 10:30:00,8.85,8.91,8.85,8.85,188800.0,7.8292,7.8822,7.8292,7.8292,188800.0
2013-02-20 10:40:00,8.85,8.86,8.84,8.85,76000.0,7.8292,7.838,7.8203,7.8292,76000.0
2013-02-20 10:50:00,8.85,8.85,8.84,8.85,128000.0,7.8292,7.8292,7.8203,7.8292,128000.0
2013-02-20 11:00:00,8.85,8.85,8.83,8.83,74400.0,7.8292,7.8292,7.8115,7.8115,74400.0
2013-02-20 11:10:00,8.84,8.84,8.83,8.84,73600.0,7.8203,7.8203,7.8115,7.8203,73600.0
2013-02-20 11:20:00,8.84,8.85,8.84,8.84,16000.0,7.8203,7.8292,7.8203,7.8203,16000.0
2013-02-20 11:30:00,8.84,8.84,8.83,8.83,85600.0,7.8203,7.8203,7.8115,7.8115,85600.0
2013-02-20 11:40:00,8.83,8.83,8.81,8.82,83200.0,7.8115,7.8115,7.7938,7.8026,83200.0
2013-02-20 11:50:00,8.83,8.83,8.82,8.83,42400.0,7.8115,7.8115,7.8026,7.8115,42400.0
2013-02-20 12:00:00,8.83,8.83,8.82,8.83,46400.0,7.8115,7.8115,7.8026,7.8115,46400.0
2013-02-20 12:10:00,8.83,8.83,8.83,8.83,56000.0,7.8115,7.8115,7.8115,7.8115,56000.0
2013-02-20 12:20:00,8.83,8.84,8.82,8.82,207200.0,7.8115,7.8203,7.8026,7.8026,207200.0
2013-02-20 12:30:00,8.83,8.83,8.81,8.81,298400.0,7.8115,7.8115,7.7938,7.7938,298400.0
2013-02-20 12:40:00,8.81,8.81,8.8,8.8,60000.0,7.7938,7.7938,7.7849,7.7849,60000.0
2013-02-20 12:50:00,8.8,8.81,8.8,8.81,44000.0,7.7849,7.7938,7.7849,7.7938,44000.0
2013-02-20 13:00:00,8.81,8.81,8.79,8.8,66400.0,7.7938,7.7938,7.7761,7.7849,66400.0
2013-02-20 13:10:00,8.8,8.81,8.8,8.81,27200.0,7.7849,7.7938,7.7849,7.7938,27200.0
2013-02-20 13:20:00,8.81,8.81,8.81,8.81,76000.0,7.7938,7.7938,7.7938,7.7938,76000.0
2013-02-20 13:30:00,8.81,8.81,8.8,8.8,47200.0,7.7938,7.7938,7.7849,7.7849,47200.0
2013-02-20 13:40:00,8.8,8.8,8.78,8.79,492000.0,7.7849,7.7849,7.7672,7.7761,492000.0
2013-02-20 13:50:00,8.79,8.8,8.78,8.8,84800.0,7.7761,7.7849,7.7672,7.7849,84800.0
2013-02-20 14:00:00,8.79,8.81,8.78,8.8,79200.0,7.7761,7.7938,7.7672,7.7849,79200.0
2013-02-20 14:10:00,8.81,8.81,8.78,8.79,46400.0,7.7938,7.7938,7.7672,7.7761,46400.0
2013-02-20 14:20:00,8.79,8.79,8.79,8.79,28000.0,7.7761,7.7761,7.7761,7.7761,28000.0
2013-02-20 14:30:00,8.79,8.79,8.79,8.79,60800.0,7.7761,7.7761,7.7761,7.7761,60800.0
2013-02-20 14:40:00,8.79,8.79,8.75,8.76,112800.0,7.7761,7.7761,7.7407,7.7495,112800.0
2013-02-20 14:50:00,8.76,8.76,8.73,8.74,178400.0,7.7495,7.7495,7.723,7.7318,178400.0
2013-02-20 15:00:00,8.73,8.73,8.72,8.72,129600.0,7.723,7.723,7.7142,7.7142,129600.0
2013-02-20 15:10:00,8.72,8.72,8.7,8.71,174400.0,7.7142,7.7142,7.6965,7.7053,174400.0
2013-02-20 15:20:00,8.71,8.71,8.7,8.7,144000.0,7.7053,7.7053,7.6965,7.6965,144000.0
2013-02-20 15:30:00,8.7,8.71,8.69,8.7,241600.0,7.6965,7.7053,7.6876,7.6965,241600.0
2013-02-20 15:40:00,8.7,8.71,8.69,8.7,164800.0,7.6965,7.7053,7.6876,7.6965,164800.0
2013-02-20 15:50:00,8.7,8.7,8.68,8.69,380000.0,7.6965,7.6965,7.6788,7.6876,380000.0
2013-02-21 09:30:00,8.65,8.67,8.61,8.64,172000.0,7.6522,7.6699,7.6168,7.6434,172000.0
2013-02-21 09:40:00,8.63,8.66,8.63,8.64,79200.0,7.6345,7.6611,7.6345,7.6434,79200.0
2013-02-21 09:50:00,8.63,8.65,8.61,8.65,76000.0,7.6345,7.6522,7.6168,7.6522,76000.0
2013-02-21 10:00:00,8.63,8.64,8.61,8.63,53600.0,7.6345,7.6434,7.6168,7.6345,53600.0
2013-02-21 10:10:00,8.63,8.64,8.62,8.62,100000.0,7.6345,7.6434,7.6257,7.6257,100000.0
2013-02-21 10:20:00,8.63,8.67,8.63,8.67,88800.0,7.6345,7.6699,7.6345,7.6699,88800.0
2013-02-21 10:30:00,8.67,8.68,8.66,8.67,379200.0,7.6699,7.6788,7.6611,7.6699,379200.0
2013-02-21 10:40:00,8.67,8.69,8.67,8.68,283200.0,7.6699,7.6876,7.6699,7.6788,283200.0
2013-02-21 10:50:00,8.68,8.7,8.67,8.69,140800.0,7.6788,7.6965,7.6699,7.6876,140800.0
2013-02-21 11:00:00,8.69,8.72,8.69,8.69,742400.0,7.6876,7.7142,7.6876,7.6876,742400.0
2013-02-21 11:10:00,8.69,8.69,8.67,8.69,207200.0,7.6876,7.6876,7.6699,7.6876,207200.0
2013-02-21 11:20:00,8.69,8.69,8.68,8.69,98400.0,7.6876,7.6876,7.6788,7.6876,98400.0
2013-02-21 11:30:00,8.69,8.69,8.67,8.68,68000.0,7.6876,7.6876,7.6699,7.6788,68000.0
2013-02-21 11:40:00,8.68,8.69,8.68,8.68,55200.0,7.6788,7.6876,7.6788,7.6788,55200.0
2013-02-21 11:50:00,8.68,8.69,8.68,8.68,188800.0,7.6788,7.6876,7.6788,7.6788,188800.0
2013-02-21 12:00:00,8.69,8.69,8.68,8.68,89600.0,7.6876,7.6876,7.6788,7.6788,89600.0
2013-02-21 12:10:00,8.68,8.68,8.67,8.68,128000.0,7.6788,7.6788,7.6699,7.6788,128000.0
2013-02-21 12:20:00,8.68,8.68,8.67,8.68,101600.0,7.6788,7.6788,7.6699,7.6788,101600.0
2013-02-21 12:30:00,8.68,8.68,8.66,8.68,106400.0,7.6788,7.6788,7.6611,7.6788,106400.0
2013-02-21 12:40:00,8.68,8.68,8.67,8.68,43200.0,7.6788,7.6788,7.6699,7.6788,43200.0
2013-02-21 12:50:00,8.68,8.69,8.68,8.69,57600.0,7.6788,7.6876,7.6788,7.6876,57600.0
2013-02-21 13:00:00,8.69,8.7,8.69,8.7,43200.0,7.6876,7.6965,7.6876,7.6965,43200.0
2013-02-21 13:10:00,8.69,8.7,8.68,8.68,52000.0,7.6876,7.6965,7.6788,7.6788,52000.0
2013-02-21 13:20:00,8.68,8.68,8.68,8.68,70400.0,7.6788,7.6788,7.6788,7.6788,70400.0
2013-02-21 13:30:00,8.68,8.68,8.67,8.67,22400.0,7.6788,7.6788,7.6699,7.6699,22400.0
2013-02-21 13:40:00,8.67,8.68,8.66,8.66,410400.0,7.6699,7.6788,7.6611,7.6611,410400.0
2013-02-21 13:50:00,8.66,8.66,8.65,8.66,102400.0,7.6611,7.6611,7.6522,7.6611,102400.0
2013-02-21 14:00:00,8.66,8.66,8.65,8.65,125600.0,7.6611,7.6611,7.6522,7.6522,125600.0
2013-02-21 14:10:00,8.65,8.65,8.64,8.64,68800.0,7.6522,7.6522,7.6434,7.6434,68800.0
2013-02-21 14:20:00,8.64,8.65,8.64,8.65,94400.0,7.6434,7.6522,7.6434,7.6522,94400.0
2013-02-21 14:30:00,8.65,8.66,8.64,8.66,112000.0,7.6522,7.6611,7.6434,7.6611,112000.0
2013-02-21 14:40:00,8.66,8.66,8.66,8.66,100000.0,7.6611,7.6611,7.6611,7.6611,100000.0
2013-02-21 14:50:00,8.66,8.66,8.65,8.66,181600.0,7.6611,7.6611,7.6522,7.6611,181600.0
2013-02-21 15:00:00,8.66,8.68,8.65,8.67,121600.0,7.6611,7.6788,7.6522,7.6699,121600.0
2013-02-21 15:10:00,8.67,8.69,8.67,8.68,163200.0,7.6699,7.6876,7.6699,7.6788,163200.0
2013-02-21 15:20:00,8.68,8.7,8.68,8.69,120800.0,7.6788,7.6965,7.6788,7.6876,120800.0
2013-02-21 15:30:00,8.69,8.69,8.67,8.67,117600.0,7.6876,7.6876,7.6699,7.6699,117600.0
2013-02-21 15:40:00,8.67,8.67,8.65,8.66,372800.0,7.6699,7.6699,7.6522,7.6611,372800.0
2013-02-21 15:50:00,8.66,8.66,8.65,8.66,461600.0,7.6611,7.6611,7.6522,7.6611,461600.0
2013-02-22 09:30:00,8.72,8.74,8.7,8.72,96000.0,7.7142,7.7318,7.6965,7.7142,96000.0
2013-02-22 09:40:00,8.72,8.72,8.7,8.71,195200.0,7.7142,7.7142,7.6965,7.7053,195200.0
2013-02-22 09:50:00,8.71,8.75,8.71,8.75,256800.0,7.7053,7.7407,7.7053,7.7407,256800.0
2013-02-22 10:00:00,8.75,8.77,8.74,8.76,36800.0,7.7407,7.7584,7.7318,7.7495,36800.0
2013-02-22 10:10:00,8.76,8.77,8.74,8.76,103200.0,7.7495,7.7584,7.7318,7.7495,103200.0
2013-02-22 10:20:00,8.76,8.77,8.75,8.75,233600.0,7.7495,7.7584,7.7407,7.7407,233600.0
2013-02-22 10:30:00,8.76,8.76,8.74,8.74,93600.0,7.7495,7.7495,7.7318,7.7318,93600.0
2013-02-22 10:40:00,8.74,8.76,8.73,8.75,49600.0,7.7318,7.7495,7.723,7.7407,49600.0
2013-02-22 10:50:00,8.75,8.75,8.73,8.73,42400.0,7.7407,7.7407,7.723,7.723,42400.0
2013-02-22 11:00:00,8.74,8.74,8.73,8.74,47200.0,7.7318,7.7318,7.723,7.7318,47200.0
2013-02-22 11:10:00,8.73,8.73,8.72,8.72,36000.0,7.723,7.723,7.7142,7.7142,36000.0
2013-02-22 11:20:00,8.72,8.74,8.72,8.74,77600.0,7.7142,7.7318,7.7142,7.7318,77600.0
2013-02-22 11:30:00,8.74,8.76,8.74,8.75,105600.0,7.7318,7.7495,7.7318,7.7407,105600.0
2013-02-22 11:40:00,8.76,8.77,8.75,8.76,77600.0,7.7495,7.7584,7.7407,7.7495,77600.0
2013-02-22 11:50:00,8.76,8.78,8.76,8.77,85600.0,7.7495,7.7672,7.7495,7.7584,85600.0
2013-02-22 12:00:00,8.77,8.78,8.76,8.78,138400.0,7.7584,7.7672,7.7495,7.7672,138400.0
2013-02-22 12:10:00,8.78,8.78,8.77,8.78,57600.0,7.7672,7.7672,7.7584,7.7672,57600.0
2013-02-22 12:20:00,8.78,8.79,8.77,8.78,145600.0,7.7672,7.7761,7.7584,7.7672,145600.0
2013-02-22 12:30:00,8.79,8.8,8.78,8.8,50400.0,7.7761,7.7849,7.7672,7.7849,50400.0
2013-02-22 12:40:00,8.8,8.81,8.8,8.81,56800.0,7.7849,7.7938,7.7849,7.7938,56800.0
2013-02-22 12:50:00,8.81,8.81,8.8,8.81,20000.0,7.7938,7.7938,7.7849,7.7938,20000.0
2013-02-22 13:00:00,8.81,8.81,8.8,8.8,12800.0,7.7938,7.7938,7.7849,7.7849,12800.0
2013-02-22 13:10:00,8.8,8.8,8.8,8.8,32000.0,7.7849,7.7849,7.7849,7.7849,32000.0
2013-02-22 13:20:00,8.8,8.81,8.79,8.79,73600.0,7.7849,7.7938,7.7761,7.7761,73600.0
2013-02-22 13:30:00,8.79,8.8,8.78,8.8,53600.0,7.7761,7.7849,7.7672,7.7849,53600.0
2013-02-22 13:40:00,8.8,8.8,8.8,8.8,29600.0,7.7849,7.7849,7.7849,7.7849,29600.0
2013-02-22 13:50:00,8.8,8.8,8.79,8.8,40800.0,7.7849,7.7849,7.7761,7.7849,40800.0
2013-02-22 14:00:00,8.8,8.8,8.79,8.79,114400.0,7.7849,7.7849,7.7761,7.7761,114400.0
2013-02-22 14:10:00,8.79,8.8,8.79,8.79,111200.0,7.7761,7.7849,7.7761,7.7761,111200.0
2013-02-22 14:20:00,8.79,8.8,8.79,8.79,103200.0,7.7761,7.7849,7.7761,7.7761,103200.0
2013-02-22 14:30:00,8.79,8.79,8.79,8.79,56800.0,7.7761,7.7761,7.7761,7.7761,56800.0
2013-02-22 14:40:00,8.79,8.79,8.78,8.79,87200.0,7.7761,7.7761,7.7672,7.7761,87200.0
2013-02-22 14:50:00,8.79,8.8,8.78,8.8,80000.0,7.7761,7.7849,7.7672,7.7849,80000.0
2013-02-22 15:00:00,8.8,8.81,8.79,8.8,104800.0,7.7849,7.7938,7.7761,7.7849,104800.0
2013-02-22 15:10:00,8.8,8.81,8.8,8.8,109600.0,7.7849,7.7938,7.7849,7.7849,109600.0
2013-02-22 15:20:00,8.8,8.81,8.8,8.81,154400.0,7.7849,7.7938,7.7849,7.7938,154400.0
2013-02-22 15:30:00,8.81,8.82,8.81,8.82,171200.0,7.7938,7.8026,7.7938,7.8026,171200.0
2013-02-22 15:40:00,8.82,8.83,8.82,8.83,341600.0,7.8026,7.8115,7.8026,7.8115,341600.0
2013-02-22 15:50:00,8.83,8.85,8.83,8.85,730400.0,7.8115,7.8292,7.8115,7.8292,730400.0
2013-02-25 09:30:00,8.9,8.91,8.88,8.9,152800.0,7.8734,7.8822,7.8557,7.8734,152800.0
2013-02-25 09:40:00,8.89,8.9,8.87,8.87,104800.0,7.8645,7.8734,7.8468,7.8468,104800.0
2013-02-25 09:50:00,8.88,8.9,8.87,8.9,95200.0,7.8557,7.8734,7.8468,7.8734,95200.0
2013-02-25 10:00:00,8.9,8.91,8.86,8.87,90400.0,7.8734,7.8822,7.838,7.8468,90400.0
2013-02-25 10:10:00,8.86,8.87,8.84,8.84,91200.0,7.838,7.8468,7.8203,7.8203,91200.0
2013-02-25 10:20:00,8.84,8.84,8.81,8.81,84000.0,7.8203,7.8203,7.7938,7.7938,84000.0
2013-02-25 10:30:00,8.82,8.83,8.82,8.82,32000.0,7.8026,7.8115,7.8026,7.8026,32000.0
2013-02-25 10:40:00,8.81,8.85,8.81,8.83,179200.0,7.7938,7.8292,7.7938,7.8115,179200.0
2013-02-25 10:50:00,8.83,8.83,8.81,8.81,33600.0,7.8115,7.8115,7.7938,7.7938,33600.0
2013-02-25 11:00:00,8.81,8.83,8.8,8.83,112000.0,7.7938,7.8115,7.7849,7.8115,112000.0
2013-02-25 11:10:00,8.82,8.83,8.82,8.82,24000.0,7.8026,7.8115,7.8026,7.8026,24000.0
2013-02-25 11:20:00,8.82,8.84,8.82,8.82,40000.0,7.8026,7.8203,7.8026,7.8026,40000.0
2013-02-25 11:30:00,8.82,8.82,8.78,8.78,35200.0,7.8026,7.8026,7.7672,7.7672,35200.0
2013-02-25 11:40:00,8.78,8.79,8.78,8.79,89600.0,7.7672,7.7761,7.7672,7.7761,89600.0
2013-02-25 11:50:00,8.78,8.79,8.77,8.77,82400.0,7.7672,7.7761,7.7584,7.7584,82400.0
2013-02-25 12:00:00,8.77,8.78,8.76,8.78,191200.0,7.7584,7.7672,7.7495,7.7672,191200.0
2013-02-25 12:10:00,8.78,8.79,8.77,8.79,64800.0,7.7672,7.7761,7.7584,7.7761,64800.0
2013-02-25 12:20:00,8.79,8.8,8.78,8.79,24000.0,7.7761,7.7849,7.7672,7.7761,24000.0
2013-02-25 12:30:00,8.79,8.8,8.78,8.79,54400.0,7.7761,7.7849,7.7672,7.7761,54400.0
2013-02-25 12:40:00,8.8,8.82,8.79,8.82,29600.0,7.7849,7.8026,7.7761,7.8026,29600.0
2013-02-25 12:50:00,8.82,8.83,8.81,8.81,116800.0,7.8026,7.8115,7.7938,7.7938,116800.0
2013-02-25 13:00:00,8.81,8.82,8.8,8.8,12000.0,7.7938,7.8026,7.7849,7.7849,12000.0
2013-02-25 13:10:00,8.8,8.82,8.8,8.8,63200.0,7.7849,7.8026,7.7849,7.7849,63200.0
2013-02-25 13:20:00,8.8,8.8,8.79,8.79,36000.0,7.7849,7.7849,7.7761,7.7761,36000.0
2013-02-25 13:30:00,8.79,8.79,8.78,8.78,28800.0,7.7761,7.7761,7.7672,7.7672,28800.0
2013-02-25 13:40:00,8.78,8.78,8.75,8.77,74400.0,7.7672,7.7672,7.7407,7.7584,74400.0
2013-02-25 13:50:00,8.77,8.78,8.74,8.74,44000.0,7.7584,7.7672,7.7318,7.7318,44000.0
2013-02-25 14:00:00,8.74,8.75,8.73,8.74,300800.0,7.7318,7.7407,7.723,7.7318,300800.0
2013-02-25 14:10:00,8.75,8.76,8.74,8.75,40000.0,7.7407,7.7495,7.7318,7.7407,40000.0
2013-02-25 14:20:00,8.76,8.76,8.74,8.74,35200.0,7.7495,7.7495,7.7318,7.7318,35200.0
2013-02-25 14:30:00,8.74,8.75,8.74,8.74,26400.0,7.7318,7.7407,7.7318,7.7318,26400.0
2013-02-25 14:40:00,8.74,8.75,8.74,8.74,32000.0,7.7318,7.7407,7.7318,7.7318,32000.0
2013-02-25 14:50:00,8.74,8.76,8.74,8.75,26400.0,7.7318,7.7495,7.7318,7.7407,26400.0
2013-02-25 15:00:00,8.75,8.76,8.74,8.75,51200.0,7.7407,7.7495,7.7318,7.7407,51200.0
2013-02-25 15:10:00,8.75,8.75,8.72,8.72,37600.0,7.7407,7.7407,7.7142,7.7142,37600.0
2013-02-25 15:20:00,8.72,8.72,8.71,8.71,236800.0,7.7142,7.7142,7.7053,7.7053,236800.0
2013-02-25 15:30:00,8.71,8.72,8.71,8.72,237600.0,7.7053,7.7142,7.7053,7.7142,237600.0
2013-02-25 15:40:00,8.72,8.72,8.7,8.7,411200.0,7.7142,7.7142,7.6965,7.6965,411200.0
2013-02-25 15:50:00,8.7,8.7,8.65,8.65,663200.0,7.6965,7.6965,7.6522,7.6522,663200.0
2013-02-26 09:30:00,8.69,8.72,8.68,8.71,81600.0,7.6876,7.7142,7.6788,7.7053,81600.0
2013-02-26 09:40:00,8.71,8.71,8.68,8.68,149600.0,7.7053,7.7053,7.6788,7.6788,149600.0
2013-02-26 09:50:00,8.69,8.72,8.69,8.72,64000.0,7.6876,7.7142,7.6876,7.7142,64000.0
2013-02-26 10:00:00,8.73,8.75,8.71,8.72,96000.0,7.723,7.7407,7.7053,7.7142,96000.0
2013-02-26 10:10:00,8.71,8.72,8.7,8.71,68800.0,7.7053,7.7142,7.6965,7.7053,68800.0
2013-02-26 10:20:00,8.71,8.71,8.68,8.69,64000.0,7.7053,7.7053,7.6788,7.6876,64000.0
2013-02-26 10:30:00,8.68,8.69,8.67,8.69,64800.0,7.6788,7.6876,7.6699,7.6876,64800.0
2013-02-26 10:40:00,8.68,8.7,8.68,8.69,101600.0,7.6788,7.6965,7.6788,7.6876,101600.0
2013-02-26 10:50:00,8.69,8.72,8.69,8.71,58400.0,7.6876,7.7142,7.6876,7.7053,58400.0
2013-02-26 11:00:00,8.71,8.71,8.68,8.69,95200.0,7.7053,7.7053,7.6788,7.6876,95200.0
2013-02-26 11:10:00,8.69,8.7,8.68,8.7,84800.0,7.6876,7.6965,7.6788,7.6965,84800.0
2013-02-26 11:20:00,8.7,8.7,8.68,8.69,184800.0,7.6965,7.6965,7.6788,7.6876,184800.0
2013-02-26 11:30:00,8.68,8.69,8.68,8.68,61600.0,7.6788,7.6876,7.6788,7.6788,61600.0
2013-02-26 11:40:00,8.68,8.69,8.67,8.68,139200.0,7.6788,7.6876,7.6699,7.6788,139200.0
2013-02-26 11:50:00,8.68,8.7,8.68,8.69,48000.0,7.6788,7.6965,7.6788,7.6876,48000.0
2013-02-26 12:00:00,8.68,8.69,8.68,8.68,50400.0,7.6788,7.6876,7.6788,7.6788,50400.0
2013-02-26 12:10:00,8.69,8.69,8.68,8.68,99200.0,7.6876,7.6876,7.6788,7.6788,99200.0
2013-02-26 12:20:00,8.69,8.7,8.68,8.7,35200.0,7.6876,7.6965,7.6788,7.6965,35200.0
2013-02-26 12:30:00,8.69,8.71,8.69,8.71,49600.0,7.6876,7.7053,7.6876,7.7053,49600.0
2013-02-26 12:40:00,8.71,8.71,8.7,8.7,28000.0,7.7053,7.7053,7.6965,7.6965,28000.0
2013-02-26 12:50:00,8.71,8.72,8.71,8.71,30400.0,7.7053,7.7142,7.7053,7.7053,30400.0
2013-02-26 13:00:00,8.71,8.72,8.71,8.71,24000.0,7.7053,7.7142,7.7053,7.7053,24000.0
2013-02-26 13:10:00,8.72,8.72,8.71,8.71,46400.0,7.7142,7.7142,7.7053,7.7053,46400.0
2013-02-26 13:20:00,8.71,8.71,8.7,8.71,52800.0,7.7053,7.7053,7.6965,7.7053,52800.0
2013-02-26 13:30:00,8.71,8.72,8.71,8.71,71200.0,7.7053,7.7142,7.7053,7.7053,71200.0
2013-02-26 13:40:00,8.71,8.73,8.71,8.73,44800.0,7.7053,7.723,7.7053,7.723,44800.0
2013-02-26 13:50:00,8.73,8.74,8.72,8.72,58400.0,7.723,7.7318,7.7142,7.7142,58400.0
2013-02-26 14:00:00,8.73,8.74,8.72,8.73,44000.0,7.723,7.7318,7.7142,7.723,44000.0
2013-02-26 14:10:00,8.73,8.73,8.72,8.73,41600.0,7.723,7.723,7.7142,7.723,41600.0
2013-02-26 14:20:00,8.73,8.74,8.72,8.73,67200.0,7.723,7.7318,7.7142,7.723,67200.0
2013-02-26 14:30:00,8.73,8.74,8.73,8.74,60800.0,7.723,7.7318,7.723,7.7318,60800.0
2013-02-26 14:40:00,8.73,8.74,8.73,8.74,122400.0,7.723,7.7318,7.723,7.7318,122400.0
2013-02-26 14:50:00,8.74,8.76,8.74,8.75,204000.0,7.7318,7.7495,7.7318,7.7407,204000.0
2013-02-26 15:00:00,8.75,8.76,8.75,8.76,168800.0,7.7407,7.7495,7.7407,7.7495,168800.0
2013-02-26 15:10:00,8.76,8.76,8.75,8.75,184000.0,7.7495,7.7495,7.7407,7.7407,184000.0
2013-02-26 15:20:00,8.75,8.77,8.75,8.77,205600.0,7.7407,7.7584,7.7407,7.7584,205600.0
2013-02-26 15:30:00,8.77,8.78,8.76,8.78,216000.0,7.7584,7.7672,7.7495,7.7672,216000.0
2013-02-26 15:40:00,8.78,8.79,8.77,8.78,286400.0,7.7672,7.7761,7.7584,7.7672,286400.0
2013-02-26 15:50:00,8.78,8.78,8.76,8.76,459200.0,7.7672,7.7672,7.7495,7.7495,459200.0
2013-02-27 09:30:00,8.74,8.76,8.71,8.72,226400.0,7.7318,7.7495,7.7053,7.7142,226400.0
2013-02-27 09:40:00,8.72,8.75,8.72,8.75,146400.0,7.7142,7.7407,7.7142,7.7407,146400.0
2013-02-27 09:50:00,8.75,8.77,8.74,8.75,80800.0,7.7407,7.7584,7.7318,7.7407,80800.0
2013-02-27 10:00:00,8.76,8.77,8.76,8.76,22400.0,7.7495,7.7584,7.7495,7.7495,22400.0
2013-02-27 10:10:00,8.77,8.78,8.77,8.77,67200.0,7.7584,7.7672,7.7584,7.7584,67200.0
2013-02-27 10:20:00,8.77,8.81,8.77,8.8,107200.0,7.7584,7.7938,7.7584,7.7849,107200.0
2013-02-27 10:30:00,8.8,8.82,8.8,8.82,136800.0,7.7849,7.8026,7.7849,7.8026,136800.0
2013-02-27 10:40:00,8.83,8.84,8.8,8.8,41600.0,7.8115,7.8203,7.7849,7.7849,41600.0
2013-02-27 10:50:00,8.8,8.8,8.78,8.78,93600.0,7.7849,7.7849,7.7672,7.7672,93600.0
2013-02-27 11:00:00,8.79,8.8,8.79,8.79,75200.0,7.7761,7.7849,7.7761,7.7761,75200.0
2013-02-27 11:10:00,8.8,8.8,8.78,8.78,208800.0,7.7849,7.7849,7.7672,7.7672,208800.0
2013-02-27 11:20:00,8.78,8.79,8.76,8.77,130400.0,7.7672,7.7761,7.7495,7.7584,130400.0
2013-02-27 11:30:00,8.78,8.8,8.78,8.8,64800.0,7.7672,7.7849,7.7672,7.7849,64800.0
2013-02-27 11:40:00,8.81,8.82,8.81,8.82,86400.0,7.7938,7.8026,7.7938,7.8026,86400.0
2013-02-27 11:50:00,8.82,8.85,8.82,8.83,85600.0,7.8026,7.8292,7.8026,7.8115,85600.0
2013-02-27 12:00:00,8.83,8.86,8.83,8.86,76000.0,7.8115,7.838,7.8115,7.838,76000.0
2013-02-27 12:10:00,8.85,8.87,8.85,8.86,68800.0,7.8292,7.8468,7.8292,7.838,68800.0
2013-02-27 12:20:00,8.87,8.89,8.87,8.87,76800.0,7.8468,7.8645,7.8468,7.8468,76800.0
2013-02-27 12:30:00,8.87,8.89,8.87,8.88,59200.0,7.8468,7.8645,7.8468,7.8557,59200.0
2013-02-27 12:40:00,8.87,8.88,8.86,8.86,20800.0,7.8468,7.8557,7.838,7.838,20800.0
2013-02-27 12:50:00,8.86,8.86,8.84,8.84,68000.0,7.838,7.838,7.8203,7.8203,68000.0
2013-02-27 13:00:00,8.85,8.85,8.84,8.84,21600.0,7.8292,7.8292,7.8203,7.8203,21600.0
2013-02-27 13:10:00,8.84,8.86,8.84,8.84,46400.0,7.8203,7.838,7.8203,7.8203,46400.0
2013-02-27 13:20:00,8.85,8.85,8.84,8.84,36000.0,7.8292,7.8292,7.8203,7.8203,36000.0
2013-02-27 13:30:00,8.85,8.86,8.85,8.86,37600.0,7.8292,7.838,7.8292,7.838,37600.0
2013-02-27 13:40:00,8.86,8.86,8.85,8.85,31200.0,7.838,7.838,7.8292,7.8292,31200.0
2013-02-27 13:50:00,8.85,8.85,8.85,8.85,39200.0,7.8292,7.8292,7.8292,7.8292,39200.0
2013-02-27 14:00:00,8.86,8.86,8.84,8.85,416000.0,7.838,7.838,7.8203,7.8292,416000.0
2013-02-27 14:10:00,8.85,8.87,8.85,8.86,87200.0,7.8292,7.8468,7.8292,7.838,87200.0
2013-02-27 14:20:00,8.86,8.87,8.86,8.86,59200.0,7.838,7.8468,7.838,7.838,59200.0
2013-02-27 14:30:00,8.86,8.86,8.85,8.86,42400.0,7.838,7.838,7.8292,7.838,42400.0
2013-02-27 14:40:00,8.85,8.86,8.84,8.86,86400.0,7.8292,7.838,7.8203,7.838,86400.0
2013-02-27 14:50:00,8.86,8.87,8.85,8.86,44800.0,7.838,7.8468,7.8292,7.838,44800.0
2013-02-27 15:00:00,8.86,8.86,8.85,8.86,214400.0,7.838,7.838,7.8292,7.838,214400.0
2013-02-27 15:10:00,8.86,8.87,8.85,8.86,64000.0,7.838,7.8468,7.8292,7.838,64000.0
2013-02-27 15:20:00,8.86,8.87,8.85,8.86,118400.0,7.838,7.8468,7.8292,7.838,118400.0
2013-02-27 15:30:00,8.86,8.87,8.86,8.87,225600.0,7.838,7.8468,7.838,7.8468,225600.0
2013-02-27 15:40:00,8.87,8.87,8.85,8.85,236000.0,7.8468,7.8468,7.8292,7.8292,236000.0
2013-02-27 15:50:00,8.85,8.85,8.83,8.83,590400.0,7.8292,7.8292,7.8115,7.8115,590400.0
2013-02-28 09:30:00,8.84,8.88,8.83,8.88,88800.0,7.8203,7.8557,7.8115,7.8557,88800.0
2013-02-28 09:40:00,8.88,8.9,8.87,8.9,84000.0,7.8557,7.8734,7.8468,7.8734,84000.0
2013-02-28 09:50:00,8.9,8.9,8.87,8.88,104800.0,7.8734,7.8734,7.8468,7.8557,104800.0
2013-02-28 10:00:00,8.88,8.88,8.86,8.87,417600.0,7.8557,7.8557,7.838,7.8468,417600.0
2013-02-28 10:10:00,8.87,8.88,8.86,8.86,118400.0,7.8468,7.8557,7.838,7.838,118400.0
2013-02-28 10:20:00,8.86,8.87,8.84,8.86,71200.0,7.838,7.8468,7.8203,7.838,71200.0
2013-02-28 10:30:00,8.86,8.86,8.84,8.84,332800.0,7.838,7.838,7.8203,7.8203,332800.0
2013-02-28 10:40:00,8.84,8.84,8.82,8.82,52000.0,7.8203,7.8203,7.8026,7.8026,52000.0
2013-02-28 10:50:00,8.82,8.83,8.81,8.82,41600.0,7.8026,7.8115,7.7938,7.8026,41600.0
2013-02-28 11:00:00,8.81,8.84,8.81,8.83,44000.0,7.7938,7.8203,7.7938,7.8115,44000.0
2013-02-28 11:10:00,8.83,8.84,8.83,8.84,51200.0,7.8115,7.8203,7.8115,7.8203,51200.0
2013-02-28 11:20:00,8.84,8.86,8.84,8.86,155200.0,7.8203,7.838,7.8203,7.838,155200.0
2013-02-28 11:30:00,8.86,8.86,8.84,8.85,553600.0,7.838,7.838,7.8203,7.8292,553600.0
2013-02-28 11:40:00,8.85,8.85,8.84,8.85,85600.0,7.8292,7.8292,7.8203,7.8292,85600.0
2013-02-28 11:50:00,8.85,8.85,8.84,8.85,17600.0,7.8292,7.8292,7.8203,7.8292,17600.0
2013-02-28 12:00:00,8.85,8.86,8.85,8.85,35200.0,7.8292,7.838,7.8292,7.8292,35200.0
2013-02-28 12:10:00,8.85,8.85,8.84,8.84,21600.0,7.8292,7.8292,7.8203,7.8203,21600.0
2013-02-28 12:20:00,8.85,8.86,8.84,8.86,32000.0,7.8292,7.838,7.8203,7.838,32000.0
2013-02-28 12:30:00,8.86,8.87,8.85,8.87,18400.0,7.838,7.8468,7.8292,7.8468,18400.0
2013-02-28 12:40:00,8.87,8.88,8.86,8.87,34400.0,7.8468,7.8557,7.838,7.8468,34400.0
2013-02-28 12:50:00,8.87,8.87,8.86,8.86,33600.0,7.8468,7.8468,7.838,7.838,33600.0
2013-02-28 13:00:00,8.86,8.87,8.86,8.87,12000.0,7.838,7.8468,7.838,7.8468,12000.0
2013-02-28 13:10:00,8.87,8.89,8.87,8.89,72800.0,7.8468,7.8645,7.8468,7.8645,72800.0
2013-02-28 13:20:00,8.89,8.9,8.89,8.9,80800.0,7.8645,7.8734,7.8645,7.8734,80800.0
2013-02-28 13:30:00,8.9,8.9,8.9,8.9,78400.0,7.8734,7.8734,7.8734,7.8734,78400.0
2013-02-28 13:40:00,8.9,8.9,8.89,8.9,121600.0,7.8734,7.8734,7.8645,7.8734,121600.0
2013-02-28 13:50:00,8.9,8.9,8.89,8.9,68800.0,7.8734,7.8734,7.8645,7.8734,68800.0
2013-02-28 14:00:00,8.9,8.9,8.89,8.9,90400.0,7.8734,7.8734,7.8645,7.8734,90400.0
2013-02-28 14:10:00,8.9,8.9,8.9,8.9,67200.0,7.8734,7.8734,7.8734,7.8734,67200.0
2013-02-28 14:20:00,8.9,8.9,8.9,8.9,81600.0,7.8734,7.8734,7.8734,7.8734,81600.0
2013-02-28 14:30:00,8.9,8.91,8.89,8.89,86400.0,7.8734,7.8822,7.8645,7.8645,86400.0
2013-02-28 14:40:00,8.89,8.9,8.88,8.9,91200.0,7.8645,7.8734,7.8557,7.8734,91200.0
2013-02-28 14:50:00,8.9,8.9,8.88,8.9,42400.0,7.8734,7.8734,7.8557,7.8734,42400.0
2013-02-28 15:00:00,8.89,8.89,8.87,8.87,43200.0,7.8645,7.8645,7.8468,7.8468,43200.0
2013-02-28 15:10:00,8.87,8.87,8.86,8.86,64800.0,7.8468,7.8468,7.838,7.838,64800.0
2013-02-28 15:20:00,8.87,8.88,8.87,8.87,56800.0,7.8468,7.8557,7.8468,7.8468,56800.0
2013-02-28 15:30:00,8.87,8.88,8.87,8.88,134400.0,7.8468,7.8557,7.8468,7.8557,134400.0
2013-02-28 15:40:00,8.88,8.89,8.88,8.89,138400.0,7.8557,7.8645,7.8557,7.8645,138400.0
2013-02-28 15:50:00,8.88,8.88,8.86,8.86,395200.0,7.8557,7.8557,7.838,7.838,395200.0
2013-03-01 09:30:00,8.82,8.82,8.78,8.79,243200.0,7.8026,7.8026,7.7672,7.7761,243200.0
2013-03-01 09:40:00,8.78,8.84,8.77,8.84,324000.0,7.7672,7.8203,7.7584,7.8203,324000.0
2013-03-01 09:50:00,8.84,8.87,8.84,8.85,127200.0,7.8203,7.8468,7.8203,7.8292,127200.0
2013-03-01 10:00:00,8.85,8.88,8.85,8.88,125600.0,7.8292,7.8557,7.8292,7.8557,125600.0
2013-03-01 10:10:00,8.88,8.88,8.86,8.86,78400.0,7.8557,7.8557,7.838,7.838,78400.0
2013-03-01 10:20:00,8.86,8.87,8.84,8.87,116800.0,7.838,7.8468,7.8203,7.8468,116800.0
2013-03-01 10:30:00,8.87,8.88,8.87,8.87,56000.0,7.8468,7.8557,7.8468,7.8468,56000.0
2013-03-01 10:40:00,8.87,8.88,8.86,8.86,63200.0,7.8468,7.8557,7.838,7.838,63200.0
2013-03-01 10:50:00,8.86,8.88,8.86,8.87,180800.0,7.838,7.8557,7.838,7.8468,180800.0
2013-03-01 11:00:00,8.88,8.89,8.87,8.89,76800.0,7.8557,7.8645,7.8468,7.8645,76800.0
2013-03-01 11:10:00,8.88,8.88,8.87,8.87,73600.0,7.8557,7.8557,7.8468,7.8468,73600.0
2013-03-01 11:20:00,8.87,8.89,8.87,8.87,48000.0,7.8468,7.8645,7.8468,7.8468,48000.0
2013-03-01 11:30:00,8.87,8.88,8.86,8.87,51200.0,7.8468,7.8557,7.838,7.8468,51200.0
2013-03-01 11:40:00,8.87,8.87,8.85,8.86,48000.0,7.8468,7.8468,7.8292,7.838,48000.0
2013-03-01 11:50:00,8.87,8.88,8.86,8.87,102400.0,7.8468,7.8557,7.838,7.8468,102400.0
2013-03-01 12:00:00,8.87,8.9,8.87,8.89,35200.0,7.8468,7.8734,7.8468,7.8645,35200.0
2013-03-01 12:10:00,8.9,8.91,8.9,8.91,53600.0,7.8734,7.8822,7.8734,7.8822,53600.0
2013-03-01 12:20:00,8.91,8.91,8.91,8.91,20000.0,7.8822,7.8822,7.8822,7.8822,20000.0
2013-03-01 12:30:00,8.9,8.92,8.9,8.9,33600.0,7.8734,7.8911,7.8734,7.8734,33600.0
2013-03-01 12:40:00,8.91,8.92,8.91,8.91,80000.0,7.8822,7.8911,7.8822,7.8822,80000.0
2013-03-01 12:50:00,8.91,8.93,8.91,8.93,101600.0,7.8822,7.8999,7.8822,7.8999,101600.0
2013-03-01 13:00:00,8.93,8.93,8.91,8.91,112000.0,7.8999,7.8999,7.8822,7.8822,112000.0
2013-03-01 13:10:00,8.92,8.93,8.92,8.92,104000.0,7.8911,7.8999,7.8911,7.8911,104000.0
2013-03-01 13:20:00,8.92,8.93,8.92,8.93,89600.0,7.8911,7.8999,7.8911,7.8999,89600.0
2013-03-01 13:30:00,8.93,8.93,8.92,8.93,89600.0,7.8999,7.8999,7.8911,7.8999,89600.0
2013-03-01 13:40:00,8.93,8.93,8.92,8.93,76800.0,7.8999,7.8999,7.8911,7.8999,76800.0
2013-03-01 13:50:00,8.92,8.93,8.92,8.93,104000.0,7.8911,7.8999,7.8911,7.8999,104000.0
2013-03-01 14:00:00,8.93,8.95,8.93,8.95,178400.0,7.8999,7.9176,7.8999,7.9176,178400.0
2013-03-01 14:10:00,8.95,8.96,8.95,8.96,86400.0,7.9176,7.9265,7.9176,7.9265,86400.0
2013-03-01 14:20:00,8.96,8.96,8.94,8.94,90400.0,7.9265,7.9265,7.9088,7.9088,90400.0
2013-03-01 14:30:00,8.94,8.96,8.94,8.95,160000.0,7.9088,7.9265,7.9088,7.9176,160000.0
2013-03-01 14:40:00,8.95,8.96,8.94,8.95,168000.0,7.9176,7.9265,7.9088,7.9176,168000.0
2013-03-01 14:50:00,8.94,8.95,8.94,8.95,176800.0,7.9088,7.9176,7.9088,7.9176,176800.0
2013-03-01 15:00:00,8.95,8.96,8.95,8.95,132800.0,7.9176,7.9265,7.9176,7.9176,132800.0
2013-03-01 15:10:00,8.95,8.95,8.95,8.95,96000.0,7.9176,7.9176,7.9176,7.9176,96000.0
2013-03-01 15:20:00,8.95,8.96,8.94,8.95,160800.0,7.9176,7.9265,7.9088,7.9176,160800.0
2013-03-01 15:30:00,8.95,8.96,8.94,8.96,249600.0,7.9176,7.9265,7.9088,7.9265,249600.0
2013-03-01 15:40:00,8.96,8.97,8.94,8.96,239200.0,7.9265,7.9353,7.9088,7.9265,239200.0
2013-03-01 15:50:00,8.96,8.97,8.95,8.96,393600.0,7.9265,7.9353,7.9176,7.9265,393600.0
2013-03-04 09:30:00,8.93,8.95,8.92,8.94,209600.0,7.8999,7.9176,7.8911,7.9088,209600.0
2013-03-04 09:40:00,8.95,8.97,8.94,8.97,101600.0,7.9176,7.9353,7.9088,7.9353,101600.0
2013-03-04 09:50:00,8.97,9.0,8.96,9.0,174400.0,7.9353,7.9619,7.9265,7.9619,174400.0
2013-03-04 10:00:00,9.0,9.01,8.99,9.0,639200.0,7.9619,7.9707,7.953,7.9619,639200.0
2013-03-04 10:10:00,9.01,9.01,8.95,8.96,75200.0,7.9707,7.9707,7.9176,7.9265,75200.0
2013-03-04 10:20:00,8.96,8.96,8.94,8.95,64800.0,7.9265,7.9265,7.9088,7.9176,64800.0
2013-03-04 10:30:00,8.95,8.96,8.94,8.96,276000.0,7.9176,7.9265,7.9088,7.9265,276000.0
2013-03-04 10:40:00,8.96,8.98,8.96,8.97,63200.0,7.9265,7.9442,7.9265,7.9353,63200.0
2013-03-04 10:50:00,8.97,8.97,8.95,8.96,44800.0,7.9353,7.9353,7.9176,7.9265,44800.0
2013-03-04 11:00:00,8.96,8.96,8.94,8.95,101600.0,7.9265,7.9265,7.9088,7.9176,101600.0
2013-03-04 11:10:00,8.95,8.99,8.94,8.99,90400.0,7.9176,7.953,7.9088,7.953,90400.0
2013-03-04 11:20:00,8.99,8.99,8.97,8.97,52000.0,7.953,7.953,7.9353,7.9353,52000.0
2013-03-04 11:30:00,8.97,8.97,8.96,8.96,115200.0,7.9353,7.9353,7.9265,7.9265,115200.0
2013-03-04 11:40:00,8.96,8.96,8.95,8.95,59200.0,7.9265,7.9265,7.9176,7.9176,59200.0
2013-03-04 11:50:00,8.95,8.96,8.94,8.94,78400.0,7.9176,7.9265,7.9088,7.9088,78400.0
2013-03-04 12:00:00,8.94,8.95,8.94,8.94,43200.0,7.9088,7.9176,7.9088,7.9088,43200.0
2013-03-04 12:10:00,8.94,8.94,8.92,8.92,44800.0,7.9088,7.9088,7.8911,7.8911,44800.0
2013-03-04 12:20:00,8.92,8.92,8.9,8.9,32800.0,7.8911,7.8911,7.8734,7.8734,32800.0
2013-03-04 12:30:00,8.9,8.91,8.89,8.91,68800.0,7.8734,7.8822,7.8645,7.8822,68800.0
2013-03-04 12:40:00,8.91,8.91,8.91,8.91,44800.0,7.8822,7.8822,7.8822,7.8822,44800.0
2013-03-04 12:50:00,8.91,8.92,8.91,8.92,18400.0,7.8822,7.8911,7.8822,7.8911,18400.0
2013-03-04 13:00:00,8.92,8.92,8.9,8.9,40000.0,7.8911,7.8911,7.8734,7.8734,40000.0
2013-03-04 13:10:00,8.9,8.92,8.9,8.92,22400.0,7.8734,7.8911,7.8734,7.8911,22400.0
2013-03-04 13:20:00,8.92,8.96,8.92,8.95,141600.0,7.8911,7.9265,7.8911,7.9176,141600.0
2013-03-04 13:30:00,8.96,8.97,8.95,8.96,77600.0,7.9265,7.9353,7.9176,7.9265,77600.0
2013-03-04 13:40:00,8.96,8.97,8.96,8.97,39200.0,7.9265,7.9353,7.9265,7.9353,39200.0
2013-03-04 13:50:00,8.97,8.97,8.96,8.97,62400.0,7.9353,7.9353,7.9265,7.9353,62400.0
2013-03-04 14:00:00,8.97,8.97,8.96,8.96,55200.0,7.9353,7.9353,7.9265,7.9265,55200.0
2013-03-04 14:10:00,8.96,8.97,8.96,8.97,65600.0,7.9265,7.9353,7.9265,7.9353,65600.0
2013-03-04 14:20:00,8.97,8.99,8.97,8.99,72000.0,7.9353,7.953,7.9353,7.953,72000.0
2013-03-04 14:30:00,8.99,8.99,8.98,8.99,86400.0,7.953,7.953,7.9442,7.953,86400.0
2013-03-04 14:40:00,8.99,9.0,8.99,8.99,170400.0,7.953,7.9619,7.953,7.953,170400.0
2013-03-04 14:50:00,9.0,9.0,8.99,8.99,274400.0,7.9619,7.9619,7.953,7.953,274400.0
2013-03-04 15:00:00,8.99,8.99,8.98,8.98,67200.0,7.953,7.953,7.9442,7.9442,67200.0
2013-03-04 15:10:00,8.98,8.99,8.98,8.98,87200.0,7.9442,7.953,7.9442,7.9442,87200.0
2013-03-04 15:20:00,8.98,8.99,8.98,8.99,200800.0,7.9442,7.953,7.9442,7.953,200800.0
2013-03-04 15:30:00,8.99,9.0,8.98,8.99,540000.0,7.953,7.9619,7.9442,7.953,540000.0
2013-03-04 15:40:00,8.99,9.0,8.99,9.0,276000.0,7.953,7.9619,7.953,7.9619,276000.0
2013-03-04 15:50:00,9.0,9.0,8.99,9.0,450400.0,7.9619,7.9619,7.953,7.9619,450400.0
2013-03-05 09:30:00,9.03,9.06,9.01,9.05,286400.0,7.9884,8.0149,7.9707,8.0061,286400.0
2013-03-05 09:40:00,9.05,9.06,9.04,9.06,94400.0,8.0061,8.0149,7.9972,8.0149,94400.0
2013-03-05 09:50:00,9.06,9.07,9.05,9.07,97600.0,8.0149,8.0238,8.0061,8.0238,97600.0
2013-03-05 10:00:00,9.07,9.09,9.06,9.06,119200.0,8.0238,8.0415,8.0149,8.0149,119200.0
2013-03-05 10:10:00,9.06,9.08,9.05,9.06,223200.0,8.0149,8.0326,8.0061,8.0149,223200.0
2013-03-05 10:20:00,9.06,9.07,9.06,9.06,76800.0,8.0149,8.0238,8.0149,8.0149,76800.0
2013-03-05 10:30:00,9.06,9.1,9.06,9.09,85600.0,8.0149,8.0503,8.0149,8.0415,85600.0
2013-03-05 10:40:00,9.09,9.11,9.09,9.1,46400.0,8.0415,8.0592,8.0415,8.0503,46400.0
2013-03-05 10:50:00,9.1,9.11,9.09,9.1,184800.0,8.0503,8.0592,8.0415,8.0503,184800.0
2013-03-05 11:00:00,9.09,9.1,9.07,9.07,111200.0,8.0415,8.0503,8.0238,8.0238,111200.0
2013-03-05 11:10:00,9.08,9.08,9.07,9.08,68800.0,8.0326,8.0326,8.0238,8.0326,68800.0
2013-03-05 11:20:00,9.07,9.07,9.06,9.06,66400.0,8.0238,8.0238,8.0149,8.0149,66400.0
2013-03-05 11:30:00,9.06,9.07,9.06,9.06,70400.0,8.0149,8.0238,8.0149,8.0149,70400.0
2013-03-05 11:40:00,9.06,9.06,9.05,9.06,66400.0,8.0149,8.0149,8.0061,8.0149,66400.0
2013-03-05 11:50:00,9.06,9.06,9.05,9.06,32800.0,8.0149,8.0149,8.0061,8.0149,32800.0
2013-03-05 12:00:00,9.06,9.06,9.05,9.05,28800.0,8.0149,8.0149,8.0061,8.0061,28800.0
2013-03-05 12:10:00,9.05,9.06,9.05,9.05,26400.0,8.0061,8.0149,8.0061,8.0061,26400.0
2013-03-05 12:20:00,9.05,9.05,9.05,9.05,16000.0,8.0061,8.0061,8.0061,8.0061,16000.0
2013-03-05 12:30:00,9.05,9.06,9.05,9.06,29600.0,8.0061,8.0149,8.0061,8.0149,29600.0
2013-03-05 12:40:00,9.06,9.06,9.06,9.06,981600.0,8.0149,8.0149,8.0149,8.0149,981600.0
2013-03-05 12:50:00,9.06,9.07,9.06,9.06,885600.0,8.0149,8.0238,8.0149,8.0149,885600.0
2013-03-05 13:00:00,9.06,9.06,9.05,9.05,21600.0,8.0149,8.0149,8.0061,8.0061,21600.0
2013-03-05 13:10:00,9.05,9.06,9.05,9.05,71200.0,8.0061,8.0149,8.0061,8.0061,71200.0
2013-03-05 13:20:00,9.06,9.06,9.05,9.06,104000.0,8.0149,8.0149,8.0061,8.0149,104000.0
2013-03-05 13:30:00,9.06,9.07,9.05,9.05,128000.0,8.0149,8.0238,8.0061,8.0061,128000.0
2013-03-05 13:40:00,9.05,9.05,9.04,9.04,30400.0,8.0061,8.0061,7.9972,7.9972,30400.0
2013-03-05 13:50:00,9.04,9.04,9.03,9.04,37600.0,7.9972,7.9972,7.9884,7.9972,37600.0
2013-03-05 14:00:00,9.04,9.05,9.04,9.04,40000.0,7.9972,8.0061,7.9972,7.9972,40000.0
2013-03-05 14:10:00,9.04,9.06,9.04,9.05,94400.0,7.9972,8.0149,7.9972,8.0061,94400.0
2013-03-05 14:20:00,9.05,9.06,9.05,9.05,51200.0,8.0061,8.0149,8.0061,8.0061,51200.0
2013-03-05 14:30:00,9.05,9.05,9.04,9.05,58400.0,8.0061,8.0061,7.9972,8.0061,58400.0
2013-03-05 14:40:00,9.05,9.06,9.05,9.06,72000.0,8.0061,8.0149,8.0061,8.0149,72000.0
2013-03-05 14:50:00,9.06,9.06,9.05,9.06,112000.0,8.0149,8.0149,8.0061,8.0149,112000.0
2013-03-05 15:00:00,9.06,9.06,9.05,9.06,75200.0,8.0149,8.0149,8.0061,8.0149,75200.0
2013-03-05 15:10:00,9.06,9.07,9.06,9.06,47200.0,8.0149,8.0238,8.0149,8.0149,47200.0
2013-03-05 15:20:00,9.06,9.06,9.05,9.06,80000.0,8.0149,8.0149,8.0061,8.0149,80000.0
2013-03-05 15:30:00,9.06,9.07,9.05,9.07,162400.0,8.0149,8.0238,8.0061,8.0238,162400.0
2013-03-05 15:40:00,9.07,9.08,9.06,9.06,150400.0,8.0238,8.0326,8.0149,8.0149,150400.0
2013-03-05 15:50:00,9.06,9.07,9.05,9.07,309600.0,8.0149,8.0238,8.0061,8.0238,309600.0
2013-03-06 09:30:00,9.11,9.14,9.1,9.11,186400.0,8.0592,8.0857,8.0503,8.0592,186400.0
2013-03-06 09:40:00,9.1,9.11,9.08,9.1,40000.0,8.0503,8.0592,8.0326,8.0503,40000.0
2013-03-06 09:50:00,9.11,9.14,9.11,9.14,43200.0,8.0592,8.0857,8.0592,8.0857,43200.0
2013-03-06 10:00:00,9.14,9.14,9.11,9.11,81600.0,8.0857,8.0857,8.0592,8.0592,81600.0
2013-03-06 10:10:00,9.11,9.13,9.11,9.11,60000.0,8.0592,8.0769,8.0592,8.0592,60000.0
2013-03-06 10:20:00,9.11,9.12,9.1,9.1,212000.0,8.0592,8.068,8.0503,8.0503,212000.0
2013-03-06 10:30:00,9.1,9.11,9.09,9.1,140800.0,8.0503,8.0592,8.0415,8.0503,140800.0
2013-03-06 10:40:00,9.1,9.11,9.09,9.1,63200.0,8.0503,8.0592,8.0415,8.0503,63200.0
2013-03-06 10:50:00,9.1,9.11,9.08,9.08,63200.0,8.0503,8.0592,8.0326,8.0326,63200.0
2013-03-06 11:00:00,9.08,9.09,9.07,9.07,120000.0,8.0326,8.0415,8.0238,8.0238,120000.0
2013-03-06 11:10:00,9.08,9.09,9.07,9.08,32800.0,8.0326,8.0415,8.0238,8.0326,32800.0
2013-03-06 11:20:00,9.08,9.08,9.07,9.07,24000.0,8.0326,8.0326,8.0238,8.0238,24000.0
2013-03-06 11:30:00,9.08,9.08,9.07,9.07,34400.0,8.0326,8.0326,8.0238,8.0238,34400.0
2013-03-06 11:40:00,9.07,9.08,9.07,9.07,16000.0,8.0238,8.0326,8.0238,8.0238,16000.0
2013-03-06 11:50:00,9.07,9.08,9.06,9.07,87200.0,8.0238,8.0326,8.0149,8.0238,87200.0
2013-03-06 12:00:00,9.07,9.08,9.06,9.06,69600.0,8.0238,8.0326,8.0149,8.0149,69600.0
2013-03-06 12:10:00,9.06,9.08,9.06,9.07,37600.0,8.0149,8.0326,8.0149,8.0238,37600.0
2013-03-06 12:20:00,9.07,9.08,9.06,9.07,148000.0,8.0238,8.0326,8.0149,8.0238,148000.0
2013-03-06 12:30:00,9.07,9.09,9.06,9.08,111200.0,8.0238,8.0415,8.0149,8.0326,111200.0
2013-03-06 12:40:00,9.08,9.09,9.07,9.08,138400.0,8.0326,8.0415,8.0238,8.0326,138400.0
2013-03-06 12:50:00,9.08,9.09,9.07,9.08,140000.0,8.0326,8.0415,8.0238,8.0326,140000.0
2013-03-06 13:00:00,9.08,9.09,9.07,9.08,38400.0,8.0326,8.0415,8.0238,8.0326,38400.0
2013-03-06 13:10:00,9.08,9.1,9.08,9.08,77600.0,8.0326,8.0503,8.0326,8.0326,77600.0
2013-03-06 13:20:00,9.09,9.09,9.08,9.09,76800.0,8.0415,8.0415,8.0326,8.0415,76800.0
2013-03-06 13:30:00,9.09,9.1,9.09,9.1,42400.0,8.0415,8.0503,8.0415,8.0503,42400.0
2013-03-06 13:40:00,9.09,9.1,9.09,9.09,126400.0,8.0415,8.0503,8.0415,8.0415,126400.0
2013-03-06 13:50:00,9.09,9.09,9.08,9.08,40000.0,8.0415,8.0415,8.0326,8.0326,40000.0
2013-03-06 14:00:00,9.09,9.1,9.08,9.09,80000.0,8.0415,8.0503,8.0326,8.0415,80000.0
2013-03-06 14:10:00,9.09,9.1,9.09,9.09,24000.0,8.0415,8.0503,8.0415,8.0415,24000.0
2013-03-06 14:20:00,9.09,9.1,9.09,9.1,24800.0,8.0415,8.0503,8.0415,8.0503,24800.0
2013-03-06 14:30:00,9.1,9.12,9.1,9.12,135200.0,8.0503,8.068,8.0503,8.068,135200.0
2013-03-06 14:40:00,9.12,9.12,9.11,9.12,82400.0,8.068,8.068,8.0592,8.068,82400.0
2013-03-06 14:50:00,9.11,9.13,9.11,9.11,120000.0,8.0592,8.0769,8.0592,8.0592,120000.0
2013-03-06 15:00:00,9.11,9.13,9.11,9.11,110400.0,8.0592,8.0769,8.0592,8.0592,110400.0
2013-03-06 15:10:00,9.1,9.12,9.1,9.12,78400.0,8.0503,8.068,8.0503,8.068,78400.0
2013-03-06 15:20:00,9.12,9.12,9.1,9.1,70400.0,8.068,8.068,8.0503,8.0503,70400.0
2013-03-06 15:30:00,9.1,9.1,9.09,9.09,148000.0,8.0503,8.0503,8.0415,8.0415,148000.0
2013-03-06 15:40:00,9.09,9.1,9.09,9.09,155200.0,8.0415,8.0503,8.0415,8.0415,155200.0
2013-03-06 15:50:00,9.09,9.1,9.09,9.1,280800.0,8.0415,8.0503,8.0415,8.0503,280800.0
2013-03-07 09:30:00,9.1,9.11,9.07,9.1,105600.0,8.0503,8.0592,8.0238,8.0503,105600.0
2013-03-07 09:40:00,9.09,9.09,9.05,9.06,296000.0,8.0415,8.0415,8.0061,8.0149,296000.0
2013-03-07 09:50:00,9.08,9.1,9.06,9.1,44000.0,8.0326,8.0503,8.0149,8.0503,44000.0
2013-03-07 10:00:00,9.1,9.1,9.07,9.08,115200.0,8.0503,8.0503,8.0238,8.0326,115200.0
2013-03-07 10:10:00,9.08,9.08,9.06,9.06,115200.0,8.0326,8.0326,8.0149,8.0149,115200.0
2013-03-07 10:20:00,9.06,9.07,9.06,9.07,166400.0,8.0149,8.0238,8.0149,8.0238,166400.0
2013-03-07 10:30:00,9.06,9.08,9.06,9.08,196000.0,8.0149,8.0326,8.0149,8.0326,196000.0
2013-03-07 10:40:00,9.08,9.08,9.06,9.06,312800.0,8.0326,8.0326,8.0149,8.0149,312800.0
2013-03-07 10:50:00,9.06,9.06,9.05,9.05,109600.0,8.0149,8.0149,8.0061,8.0061,109600.0
2013-03-07 11:00:00,9.05,9.06,9.05,9.06,114400.0,8.0061,8.0149,8.0061,8.0149,114400.0
2013-03-07 11:10:00,9.06,9.06,9.05,9.06,104800.0,8.0149,8.0149,8.0061,8.0149,104800.0
2013-03-07 11:20:00,9.06,9.06,9.06,9.06,88000.0,8.0149,8.0149,8.0149,8.0149,88000.0
2013-03-07 11:30:00,9.06,9.06,9.05,9.06,46400.0,8.0149,8.0149,8.0061,8.0149,46400.0
2013-03-07 11:40:00,9.06,9.06,9.05,9.06,62400.0,8.0149,8.0149,8.0061,8.0149,62400.0
2013-03-07 11:50:00,9.06,9.07,9.05,9.05,63200.0,8.0149,8.0238,8.0061,8.0061,63200.0
2013-03-07 12:00:00,9.05,9.06,9.05,9.06,58400.0,8.0061,8.0149,8.0061,8.0149,58400.0
2013-03-07 12:10:00,9.06,9.06,9.05,9.06,39200.0,8.0149,8.0149,8.0061,8.0149,39200.0
2013-03-07 12:20:00,9.05,9.06,9.05,9.05,23200.0,8.0061,8.0149,8.0061,8.0061,23200.0
2013-03-07 12:30:00,9.06,9.06,9.05,9.05,28000.0,8.0149,8.0149,8.0061,8.0061,28000.0
2013-03-07 12:40:00,9.05,9.05,9.04,9.04,44000.0,8.0061,8.0061,7.9972,7.9972,44000.0
2013-03-07 12:50:00,9.05,9.06,9.04,9.06,72800.0,8.0061,8.0149,7.9972,8.0149,72800.0
2013-03-07 13:00:00,9.06,9.06,9.05,9.06,29600.0,8.0149,8.0149,8.0061,8.0149,29600.0
2013-03-07 13:10:00,9.06,9.06,9.06,9.06,52800.0,8.0149,8.0149,8.0149,8.0149,52800.0
2013-03-07 13:20:00,9.06,9.07,9.06,9.06,110400.0,8.0149,8.0238,8.0149,8.0149,110400.0
2013-03-07 13:30:00,9.06,9.06,9.06,9.06,90400.0,8.0149,8.0149,8.0149,8.0149,90400.0
2013-03-07 13:40:00,9.06,9.07,9.06,9.06,69600.0,8.0149,8.0238,8.0149,8.0149,69600.0
2013-03-07 13:50:00,9.06,9.07,9.06,9.06,44800.0,8.0149,8.0238,8.0149,8.0149,44800.0
2013-03-07 14:00:00,9.06,9.06,9.05,9.05,74400.0,8.0149,8.0149,8.0061,8.0061,74400.0
2013-03-07 14:10:00,9.05,9.06,9.04,9.05,60000.0,8.0061,8.0149,7.9972,8.0061,60000.0
2013-03-07 14:20:00,9.05,9.06,9.05,9.06,93600.0,8.0061,8.0149,8.0061,8.0149,93600.0
2013-03-07 14:30:00,9.06,9.06,9.06,9.06,90400.0,8.0149,8.0149,8.0149,8.0149,90400.0
2013-03-07 14:40:00,9.06,9.06,9.05,9.06,100800.0,8.0149,8.0149,8.0061,8.0149,100800.0
2013-03-07 14:50:00,9.06,9.06,9.05,9.06,102400.0,8.0149,8.0149,8.0061,8.0149,102400.0
2013-03-07 15:00:00,9.06,9.07,9.06,9.06,194400.0,8.0149,8.0238,8.0149,8.0149,194400.0
2013-03-07 15:10:00,9.06,9.07,9.06,9.06,204000.0,8.0149,8.0238,8.0149,8.0149,204000.0
2013-03-07 15:20:00,9.06,9.07,9.05,9.07,232800.0,8.0149,8.0238,8.0061,8.0238,232800.0
2013-03-07 15:30:00,9.06,9.1,9.06,9.1,245600.0,8.0149,8.0503,8.0149,8.0503,245600.0
2013-03-07 15:40:00,9.1,9.1,9.07,9.07,335200.0,8.0503,8.0503,8.0238,8.0238,335200.0
2013-03-07 15:50:00,9.07,9.07,9.06,9.07,365600.0,8.0238,8.0238,8.0149,8.0238,365600.0
2013-03-08 09:30:00,9.11,9.15,9.11,9.15,157600.0,8.0592,8.0946,8.0592,8.0946,157600.0
2013-03-08 09:40:00,9.14,9.14,9.09,9.09,82400.0,8.0857,8.0857,8.0415,8.0415,82400.0
2013-03-08 09:50:00,9.09,9.12,9.09,9.1,89600.0,8.0415,8.068,8.0415,8.0503,89600.0
2013-03-08 10:00:00,9.1,9.1,9.07,9.09,84000.0,8.0503,8.0503,8.0238,8.0415,84000.0
2013-03-08 10:10:00,9.08,9.1,9.08,9.09,80000.0,8.0326,8.0503,8.0326,8.0415,80000.0
2013-03-08 10:20:00,9.09,9.11,9.09,9.1,40000.0,8.0415,8.0592,8.0415,8.0503,40000.0
2013-03-08 10:30:00,9.1,9.12,9.1,9.11,40800.0,8.0503,8.068,8.0503,8.0592,40800.0
2013-03-08 10:40:00,9.12,9.12,9.11,9.11,27200.0,8.068,8.068,8.0592,8.0592,27200.0
2013-03-08 10:50:00,9.11,9.11,9.1,9.11,53600.0,8.0592,8.0592,8.0503,8.0592,53600.0
2013-03-08 11:00:00,9.1,9.11,9.1,9.11,13600.0,8.0503,8.0592,8.0503,8.0592,13600.0
2013-03-08 11:10:00,9.11,9.11,9.1,9.11,39200.0,8.0592,8.0592,8.0503,8.0592,39200.0
2013-03-08 11:20:00,9.11,9.11,9.11,9.11,248800.0,8.0592,8.0592,8.0592,8.0592,248800.0
2013-03-08 11:30:00,9.11,9.12,9.11,9.11,561600.0,8.0592,8.068,8.0592,8.0592,561600.0
2013-03-08 11:40:00,9.12,9.13,9.12,9.13,22400.0,8.068,8.0769,8.068,8.0769,22400.0
2013-03-08 11:50:00,9.13,9.13,9.12,9.13,24800.0,8.0769,8.0769,8.068,8.0769,24800.0
2013-03-08 12:00:00,9.13,9.14,9.13,9.13,32000.0,8.0769,8.0857,8.0769,8.0769,32000.0
2013-03-08 12:10:00,9.13,9.14,9.13,9.13,16000.0,8.0769,8.0857,8.0769,8.0769,16000.0
2013-03-08 12:20:00,9.13,9.13,9.12,9.12,50400.0,8.0769,8.0769,8.068,8.068,50400.0
2013-03-08 12:30:00,9.12,9.12,9.12,9.12,8800.0,8.068,8.068,8.068,8.068,8800.0
2013-03-08 12:40:00,9.12,9.13,9.12,9.13,21600.0,8.068,8.0769,8.068,8.0769,21600.0
2013-03-08 12:50:00,9.13,9.13,9.12,9.12,102400.0,8.0769,8.0769,8.068,8.068,102400.0
2013-03-08 13:00:00,9.12,9.12,9.12,9.12,64800.0,8.068,8.068,8.068,8.068,64800.0
2013-03-08 13:10:00,9.13,9.13,9.13,9.13,28000.0,8.0769,8.0769,8.0769,8.0769,28000.0
2013-03-08 13:20:00,9.13,9.13,9.12,9.13,48800.0,8.0769,8.0769,8.068,8.0769,48800.0
2013-03-08 13:30:00,9.12,9.13,9.12,9.13,28800.0,8.068,8.0769,8.068,8.0769,28800.0
2013-03-08 13:40:00,9.13,9.13,9.12,9.13,56000.0,8.0769,8.0769,8.068,8.0769,56000.0
2013-03-08 13:50:00,9.13,9.13,9.12,9.13,41600.0,8.0769,8.0769,8.068,8.0769,41600.0
2013-03-08 14:00:00,9.13,9.13,9.12,9.12,96800.0,8.0769,8.0769,8.068,8.068,96800.0
2013-03-08 14:10:00,9.13,9.13,9.12,9.13,600800.0,8.0769,8.0769,8.068,8.0769,600800.0
2013-03-08 14:20:00,9.12,9.14,9.12,9.14,130400.0,8.068,8.0857,8.068,8.0857,130400.0
2013-03-08 14:30:00,9.14,9.15,9.14,9.15,53600.0,8.0857,8.0946,8.0857,8.0946,53600.0
2013-03-08 14:40:00,9.15,9.15,9.14,9.14,38400.0,8.0946,8.0946,8.0857,8.0857,38400.0
2013-03-08 14:50:00,9.14,9.15,9.14,9.15,56000.0,8.0857,8.0946,8.0857,8.0946,56000.0
2013-03-08 15:00:00,9.15,9.16,9.15,9.15,48800.0,8.0946,8.1034,8.0946,8.0946,48800.0
2013-03-08 15:10:00,9.15,9.17,9.15,9.16,108000.0,8.0946,8.1122,8.0946,8.1034,108000.0
2013-03-08 15:20:00,9.17,9.17,9.15,9.16,71200.0,8.1122,8.1122,8.0946,8.1034,71200.0
2013-03-08 15:30:00,9.16,9.16,9.15,9.16,90400.0,8.1034,8.1034,8.0946,8.1034,90400.0
2013-03-08 15:40:00,9.16,9.17,9.16,9.17,127200.0,8.1034,8.1122,8.1034,8.1122,127200.0
2013-03-08 15:50:00,9.17,9.17,9.15,9.15,329600.0,8.1122,8.1122,8.0946,8.0946,329600.0
2013-03-11 09:30:00,9.14,9.17,9.1,9.16,135200.0,8.0973,8.1239,8.0619,8.115,135200.0
2013-03-11 09:40:00,9.16,9.16,9.13,9.14,41600.0,8.115,8.115,8.0885,8.0973,41600.0
2013-03-11 09:50:00,9.13,9.15,9.13,9.15,28000.0,8.0885,8.1062,8.0885,8.1062,28000.0
2013-03-11 10:00:00,9.15,9.16,9.13,9.13,308800.0,8.1062,8.115,8.0885,8.0885,308800.0
2013-03-11 10:10:00,9.13,9.13,9.1,9.12,241600.0,8.0885,8.0885,8.0619,8.0796,241600.0
2013-03-11 10:20:00,9.12,9.13,9.12,9.12,37600.0,8.0796,8.0885,8.0796,8.0796,37600.0
2013-03-11 10:30:00,9.12,9.13,9.12,9.12,72000.0,8.0796,8.0885,8.0796,8.0796,72000.0
2013-03-11 10:40:00,9.12,9.13,9.12,9.13,32000.0,8.0796,8.0885,8.0796,8.0885,32000.0
2013-03-11 10:50:00,9.13,9.13,9.12,9.12,76000.0,8.0885,8.0885,8.0796,8.0796,76000.0
2013-03-11 11:00:00,9.12,9.13,9.12,9.13,146400.0,8.0796,8.0885,8.0796,8.0885,146400.0
2013-03-11 11:10:00,9.13,9.13,9.12,9.13,223200.0,8.0885,8.0885,8.0796,8.0885,223200.0
2013-03-11 11:20:00,9.13,9.13,9.13,9.13,67200.0,8.0885,8.0885,8.0885,8.0885,67200.0
2013-03-11 11:30:00,9.13,9.14,9.13,9.13,40000.0,8.0885,8.0973,8.0885,8.0885,40000.0
2013-03-11 11:40:00,9.13,9.15,9.13,9.15,56000.0,8.0885,8.1062,8.0885,8.1062,56000.0
2013-03-11 11:50:00,9.15,9.15,9.14,9.14,33600.0,8.1062,8.1062,8.0973,8.0973,33600.0
2013-03-11 12:00:00,9.14,9.15,9.14,9.15,38400.0,8.0973,8.1062,8.0973,8.1062,38400.0
2013-03-11 12:10:00,9.15,9.15,9.15,9.15,52800.0,8.1062,8.1062,8.1062,8.1062,52800.0
2013-03-11 12:20:00,9.15,9.16,9.15,9.15,68000.0,8.1062,8.115,8.1062,8.1062,68000.0
2013-03-11 12:30:00,9.15,9.15,9.15,9.15,56800.0,8.1062,8.1062,8.1062,8.1062,56800.0
2013-03-11 12:40:00,9.15,9.15,9.15,9.15,37600.0,8.1062,8.1062,8.1062,8.1062,37600.0
2013-03-11 12:50:00,9.15,9.16,9.15,9.16,50400.0,8.1062,8.115,8.1062,8.115,50400.0
2013-03-11 13:00:00,9.16,9.17,9.15,9.16,92000.0,8.115,8.1239,8.1062,8.115,92000.0
2013-03-11 13:10:00,9.16,9.16,9.15,9.16,162400.0,8.115,8.115,8.1062,8.115,162400.0
2013-03-11 13:20:00,9.16,9.17,9.16,9.17,131200.0,8.115,8.1239,8.115,8.1239,131200.0
2013-03-11 13:30:00,9.17,9.17,9.16,9.16,68000.0,8.1239,8.1239,8.115,8.115,68000.0
2013-03-11 13:40:00,9.16,9.16,9.15,9.16,86400.0,8.115,8.115,8.1062,8.115,86400.0
2013-03-11 13:50:00,9.16,9.16,9.15,9.16,148000.0,8.115,8.115,8.1062,8.115,148000.0
2013-03-11 14:00:00,9.16,9.16,9.14,9.15,128000.0,8.115,8.115,8.0973,8.1062,128000.0
2013-03-11 14:10:00,9.15,9.15,9.14,9.14,72800.0,8.1062,8.1062,8.0973,8.0973,72800.0
2013-03-11 14:20:00,9.14,9.15,9.14,9.15,79200.0,8.0973,8.1062,8.0973,8.1062,79200.0
2013-03-11 14:30:00,9.15,9.15,9.14,9.15,52800.0,8.1062,8.1062,8.0973,8.1062,52800.0
2013-03-11 14:40:00,9.15,9.17,9.15,9.16,95200.0,8.1062,8.1239,8.1062,8.115,95200.0
2013-03-11 14:50:00,9.16,9.16,9.15,9.16,80800.0,8.115,8.115,8.1062,8.115,80800.0
2013-03-11 15:00:00,9.15,9.16,9.15,9.15,146400.0,8.1062,8.115,8.1062,8.1062,146400.0
2013-03-11 15:10:00,9.15,9.15,9.14,9.14,68000.0,8.1062,8.1062,8.0973,8.0973,68000.0
2013-03-11 15:20:00,9.14,9.15,9.14,9.14,124000.0,8.0973,8.1062,8.0973,8.0973,124000.0
2013-03-11 15:30:00,9.14,9.14,9.13,9.14,114400.0,8.0973,8.0973,8.0885,8.0973,114400.0
2013-03-11 15:40:00,9.14,9.15,9.14,9.15,245600.0,8.0973,8.1062,8.0973,8.1062,245600.0
2013-03-11 15:50:00,9.15,9.15,9.14,9.14,585600.0,8.1062,8.1062,8.0973,8.0973,585600.0
2013-03-12 09:30:00,9.15,9.15,9.1,9.11,128800.0,8.1062,8.1062,8.0619,8.0707,128800.0
2013-03-12 09:40:00,9.11,9.14,9.11,9.13,118400.0,8.0707,8.0973,8.0707,8.0885,118400.0
2013-03-12 09:50:00,9.13,9.14,9.12,9.13,105600.0,8.0885,8.0973,8.0796,8.0885,105600.0
2013-03-12 10:00:00,9.13,9.13,9.12,9.12,84000.0,8.0885,8.0885,8.0796,8.0796,84000.0
2013-03-12 10:10:00,9.12,9.13,9.11,9.11,148000.0,8.0796,8.0885,8.0707,8.0707,148000.0
2013-03-12 10:20:00,9.11,9.13,9.11,9.12,102400.0,8.0707,8.0885,8.0707,8.0796,102400.0
2013-03-12 10:30:00,9.12,9.13,9.12,9.12,88800.0,8.0796,8.0885,8.0796,8.0796,88800.0
2013-03-12 10:40:00,9.12,9.12,9.11,9.11,80800.0,8.0796,8.0796,8.0707,8.0707,80800.0
2013-03-12 10:50:00,9.11,9.11,9.1,9.1,24800.0,8.0707,8.0707,8.0619,8.0619,24800.0
2013-03-12 11:00:00,9.1,9.11,9.08,9.08,51200.0,8.0619,8.0707,8.0442,8.0442,51200.0
2013-03-12 11:10:00,9.08,9.1,9.08,9.1,35200.0,8.0442,8.0619,8.0442,8.0619,35200.0
2013-03-12 11:20:00,9.1,9.1,9.07,9.07,68000.0,8.0619,8.0619,8.0353,8.0353,68000.0
2013-03-12 11:30:00,9.08,9.1,9.07,9.09,20800.0,8.0442,8.0619,8.0353,8.053,20800.0
2013-03-12 11:40:00,9.09,9.1,9.07,9.07,96000.0,8.053,8.0619,8.0353,8.0353,96000.0
2013-03-12 11:50:00,9.08,9.09,9.07,9.08,218400.0,8.0442,8.053,8.0353,8.0442,218400.0
2013-03-12 12:00:00,9.08,9.08,9.07,9.08,87200.0,8.0442,8.0442,8.0353,8.0442,87200.0
2013-03-12 12:10:00,9.08,9.08,9.07,9.07,89600.0,8.0442,8.0442,8.0353,8.0353,89600.0
2013-03-12 12:20:00,9.07,9.07,9.03,9.04,140000.0,8.0353,8.0353,7.9999,8.0087,140000.0
2013-03-12 12:30:00,9.04,9.05,9.04,9.05,92000.0,8.0087,8.0176,8.0087,8.0176,92000.0
2013-03-12 12:40:00,9.05,9.06,9.04,9.06,24800.0,8.0176,8.0264,8.0087,8.0264,24800.0
2013-03-12 12:50:00,9.06,9.09,9.06,9.09,51200.0,8.0264,8.053,8.0264,8.053,51200.0
2013-03-12 13:00:00,9.08,9.08,9.07,9.07,12800.0,8.0442,8.0442,8.0353,8.0353,12800.0
2013-03-12 13:10:00,9.07,9.08,9.07,9.08,20800.0,8.0353,8.0442,8.0353,8.0442,20800.0
2013-03-12 13:20:00,9.08,9.08,9.07,9.08,30400.0,8.0442,8.0442,8.0353,8.0442,30400.0
2013-03-12 13:30:00,9.08,9.08,9.08,9.08,22400.0,8.0442,8.0442,8.0442,8.0442,22400.0
2013-03-12 13:40:00,9.08,9.08,9.06,9.06,62400.0,8.0442,8.0442,8.0264,8.0264,62400.0
2013-03-12 13:50:00,9.06,9.07,9.05,9.05,36800.0,8.0264,8.0353,8.0176,8.0176,36800.0
2013-03-12 14:00:00,9.06,9.06,9.05,9.06,32800.0,8.0264,8.0264,8.0176,8.0264,32800.0
2013-03-12 14:10:00,9.06,9.06,9.05,9.06,72000.0,8.0264,8.0264,8.0176,8.0264,72000.0
2013-03-12 14:20:00,9.06,9.08,9.06,9.07,112000.0,8.0264,8.0442,8.0264,8.0353,112000.0
2013-03-12 14:30:00,9.08,9.08,9.07,9.07,48800.0,8.0442,8.0442,8.0353,8.0353,48800.0
2013-03-12 14:40:00,9.07,9.07,9.06,9.07,44800.0,8.0353,8.0353,8.0264,8.0353,44800.0
2013-03-12 14:50:00,9.07,9.08,9.07,9.08,75200.0,8.0353,8.0442,8.0353,8.0442,75200.0
2013-03-12 15:00:00,9.07,9.08,9.07,9.08,92800.0,8.0353,8.0442,8.0353,8.0442,92800.0
2013-03-12 15:10:00,9.08,9.1,9.08,9.1,45600.0,8.0442,8.0619,8.0442,8.0619,45600.0
2013-03-12 15:20:00,9.1,9.11,9.09,9.1,82400.0,8.0619,8.0707,8.053,8.0619,82400.0
2013-03-12 15:30:00,9.1,9.1,9.09,9.1,119200.0,8.0619,8.0619,8.053,8.0619,119200.0
2013-03-12 15:40:00,9.1,9.1,9.08,9.08,208000.0,8.0619,8.0619,8.0442,8.0442,208000.0
2013-03-12 15:50:00,9.08,9.1,9.08,9.09,526400.0,8.0442,8.0619,8.0442,8.053,526400.0
2013-03-13 09:30:00,9.09,9.12,9.08,9.12,88800.0,8.053,8.0796,8.0442,8.0796,88800.0
2013-03-13 09:40:00,9.11,9.11,9.09,9.1,121600.0,8.0707,8.0707,8.053,8.0619,121600.0
2013-03-13 09:50:00,9.1,9.11,9.09,9.1,81600.0,8.0619,8.0707,8.053,8.0619,81600.0
2013-03-13 10:00:00,9.1,9.1,9.09,9.1,63200.0,8.0619,8.0619,8.053,8.0619,63200.0
2013-03-13 10:10:00,9.09,9.1,9.09,9.1,90400.0,8.053,8.0619,8.053,8.0619,90400.0
2013-03-13 10:20:00,9.1,9.1,9.09,9.1,36800.0,8.0619,8.0619,8.053,8.0619,36800.0
2013-03-13 10:30:00,9.1,9.11,9.1,9.11,16800.0,8.0619,8.0707,8.0619,8.0707,16800.0
2013-03-13 10:40:00,9.11,9.13,9.11,9.12,66400.0,8.0707,8.0885,8.0707,8.0796,66400.0
2013-03-13 10:50:00,9.12,9.14,9.12,9.13,60800.0,8.0796,8.0973,8.0796,8.0885,60800.0
2013-03-13 11:00:00,9.13,9.13,9.13,9.13,44000.0,8.0885,8.0885,8.0885,8.0885,44000.0
2013-03-13 11:10:00,9.13,9.14,9.12,9.14,90400.0,8.0885,8.0973,8.0796,8.0973,90400.0
2013-03-13 11:20:00,9.13,9.14,9.12,9.12,108800.0,8.0885,8.0973,8.0796,8.0796,108800.0
2013-03-13 11:30:00,9.12,9.12,9.11,9.11,16800.0,8.0796,8.0796,8.0707,8.0707,16800.0
2013-03-13 11:40:00,9.12,9.12,9.11,9.11,125600.0,8.0796,8.0796,8.0707,8.0707,125600.0
2013-03-13 11:50:00,9.12,9.12,9.11,9.11,17600.0,8.0796,8.0796,8.0707,8.0707,17600.0
2013-03-13 12:00:00,9.1,9.12,9.1,9.11,49600.0,8.0619,8.0796,8.0619,8.0707,49600.0
2013-03-13 12:10:00,9.12,9.13,9.12,9.13,32800.0,8.0796,8.0885,8.0796,8.0885,32800.0
2013-03-13 12:20:00,9.13,9.14,9.13,9.14,20800.0,8.0885,8.0973,8.0885,8.0973,20800.0
2013-03-13 12:30:00,9.13,9.14,9.13,9.13,46400.0,8.0885,8.0973,8.0885,8.0885,46400.0
2013-03-13 12:40:00,9.13,9.14,9.13,9.13,124000.0,8.0885,8.0973,8.0885,8.0885,124000.0
2013-03-13 12:50:00,9.13,9.13,9.13,9.13,28800.0,8.0885,8.0885,8.0885,8.0885,28800.0
2013-03-13 13:00:00,9.13,9.14,9.13,9.13,60000.0,8.0885,8.0973,8.0885,8.0885,60000.0
2013-03-13 13:10:00,9.13,9.13,9.13,9.13,30400.0,8.0885,8.0885,8.0885,8.0885,30400.0
2013-03-13 13:20:00,9.13,9.14,9.13,9.13,48800.0,8.0885,8.0973,8.0885,8.0885,48800.0
2013-03-13 13:30:00,9.13,9.14,9.13,9.14,39200.0,8.0885,8.0973,8.0885,8.0973,39200.0
2013-03-13 13:40:00,9.14,9.14,9.13,9.14,58400.0,8.0973,8.0973,8.0885,8.0973,58400.0
2013-03-13 13:50:00,9.14,9.15,9.14,9.15,46400.0,8.0973,8.1062,8.0973,8.1062,46400.0
2013-03-13 14:00:00,9.15,9.15,9.14,9.14,48800.0,8.1062,8.1062,8.0973,8.0973,48800.0
2013-03-13 14:10:00,9.14,9.15,9.14,9.14,35200.0,8.0973,8.1062,8.0973,8.0973,35200.0
2013-03-13 14:20:00,9.14,9.14,9.13,9.13,29600.0,8.0973,8.0973,8.0885,8.0885,29600.0
2013-03-13 14:30:00,9.13,9.13,9.13,9.13,96800.0,8.0885,8.0885,8.0885,8.0885,96800.0
2013-03-13 14:40:00,9.12,9.13,9.12,9.13,26400.0,8.0796,8.0885,8.0796,8.0885,26400.0
2013-03-13 14:50:00,9.12,9.12,9.12,9.12,26400.0,8.0796,8.0796,8.0796,8.0796,26400.0
2013-03-13 15:00:00,9.12,9.13,9.11,9.11,63200.0,8.0796,8.0885,8.0707,8.0707,63200.0
2013-03-13 15:10:00,9.11,9.12,9.11,9.12,55200.0,8.0707,8.0796,8.0707,8.0796,55200.0
2013-03-13 15:20:00,9.12,9.13,9.12,9.12,148800.0,8.0796,8.0885,8.0796,8.0796,148800.0
2013-03-13 15:30:00,9.12,9.13,9.12,9.12,264800.0,8.0796,8.0885,8.0796,8.0796,264800.0
2013-03-13 15:40:00,9.12,9.13,9.12,9.13,301600.0,8.0796,8.0885,8.0796,8.0885,301600.0
2013-03-13 15:50:00,9.13,9.13,9.11,9.11,268000.0,8.0885,8.0885,8.0707,8.0707,268000.0
2013-03-14 09:30:00,9.15,9.17,9.14,9.16,73600.0,8.1062,8.1239,8.0973,8.115,73600.0
2013-03-14 09:40:00,9.17,9.17,9.15,9.15,38400.0,8.1239,8.1239,8.1062,8.1062,38400.0
2013-03-14 09:50:00,9.15,9.16,9.13,9.15,359200.0,8.1062,8.115,8.0885,8.1062,359200.0
2013-03-14 10:00:00,9.15,9.17,9.15,9.17,122400.0,8.1062,8.1239,8.1062,8.1239,122400.0
2013-03-14 10:10:00,9.17,9.19,9.16,9.18,146400.0,8.1239,8.1416,8.115,8.1328,146400.0
2013-03-14 10:20:00,9.18,9.19,9.17,9.18,199200.0,8.1328,8.1416,8.1239,8.1328,199200.0
2013-03-14 10:30:00,9.18,9.2,9.18,9.2,73600.0,8.1328,8.1505,8.1328,8.1505,73600.0
2013-03-14 10:40:00,9.2,9.2,9.19,9.2,30400.0,8.1505,8.1505,8.1416,8.1505,30400.0
2013-03-14 10:50:00,9.2,9.22,9.19,9.19,186400.0,8.1505,8.1682,8.1416,8.1416,186400.0
2013-03-14 11:00:00,9.19,9.19,9.18,9.18,90400.0,8.1416,8.1416,8.1328,8.1328,90400.0
2013-03-14 11:10:00,9.17,9.17,9.16,9.16,28800.0,8.1239,8.1239,8.115,8.115,28800.0
2013-03-14 11:20:00,9.16,9.16,9.15,9.15,52800.0,8.115,8.115,8.1062,8.1062,52800.0
2013-03-14 11:30:00,9.15,9.17,9.15,9.17,51200.0,8.1062,8.1239,8.1062,8.1239,51200.0
2013-03-14 11:40:00,9.17,9.19,9.17,9.19,145600.0,8.1239,8.1416,8.1239,8.1416,145600.0
2013-03-14 11:50:00,9.19,9.2,9.18,9.18,411200.0,8.1416,8.1505,8.1328,8.1328,411200.0
2013-03-14 12:00:00,9.19,9.19,9.19,9.19,7200.0,8.1416,8.1416,8.1416,8.1416,7200.0
2013-03-14 12:10:00,9.2,9.2,9.19,9.2,24800.0,8.1505,8.1505,8.1416,8.1505,24800.0
2013-03-14 12:20:00,9.2,9.2,9.19,9.19,8000.0,8.1505,8.1505,8.1416,8.1416,8000.0
2013-03-14 12:30:00,9.19,9.19,9.17,9.17,108800.0,8.1416,8.1416,8.1239,8.1239,108800.0
2013-03-14 12:40:00,9.17,9.18,9.17,9.17,104000.0,8.1239,8.1328,8.1239,8.1239,104000.0
2013-03-14 12:50:00,9.17,9.18,9.17,9.18,17600.0,8.1239,8.1328,8.1239,8.1328,17600.0
2013-03-14 13:00:00,9.17,9.19,9.17,9.18,28000.0,8.1239,8.1416,8.1239,8.1328,28000.0
2013-03-14 13:10:00,9.18,9.18,9.17,9.17,7200.0,8.1328,8.1328,8.1239,8.1239,7200.0
2013-03-14 13:20:00,9.17,9.17,9.17,9.17,45600.0,8.1239,8.1239,8.1239,8.1239,45600.0
2013-03-14 13:30:00,9.17,9.17,9.15,9.15,112000.0,8.1239,8.1239,8.1062,8.1062,112000.0
2013-03-14 13:40:00,9.15,9.15,9.14,9.15,43200.0,8.1062,8.1062,8.0973,8.1062,43200.0
2013-03-14 13:50:00,9.15,9.16,9.14,9.14,51200.0,8.1062,8.115,8.0973,8.0973,51200.0
2013-03-14 14:00:00,9.15,9.15,9.14,9.14,29600.0,8.1062,8.1062,8.0973,8.0973,29600.0
2013-03-14 14:10:00,9.14,9.14,9.13,9.14,104000.0,8.0973,8.0973,8.0885,8.0973,104000.0
2013-03-14 14:20:00,9.14,9.15,9.14,9.15,37600.0,8.0973,8.1062,8.0973,8.1062,37600.0
2013-03-14 14:30:00,9.15,9.15,9.13,9.14,69600.0,8.1062,8.1062,8.0885,8.0973,69600.0
2013-03-14 14:40:00,9.14,9.14,9.13,9.13,96800.0,8.0973,8.0973,8.0885,8.0885,96800.0
2013-03-14 14:50:00,9.13,9.15,9.13,9.15,62400.0,8.0885,8.1062,8.0885,8.1062,62400.0
2013-03-14 15:00:00,9.15,9.15,9.14,9.15,41600.0,8.1062,8.1062,8.0973,8.1062,41600.0
2013-03-14 15:10:00,9.15,9.15,9.15,9.15,36000.0,8.1062,8.1062,8.1062,8.1062,36000.0
2013-03-14 15:20:00,9.15,9.15,9.15,9.15,40800.0,8.1062,8.1062,8.1062,8.1062,40800.0
2013-03-14 15:30:00,9.15,9.15,9.14,9.15,169600.0,8.1062,8.1062,8.0973,8.1062,169600.0
2013-03-14 15:40:00,9.15,9.16,9.15,9.16,230400.0,8.1062,8.115,8.1062,8.115,230400.0
2013-03-14 15:50:00,9.16,9.17,9.15,9.16,454400.0,8.115,8.1239,8.1062,8.115,454400.0
2013-03-15 09:30:00,9.12,9.13,9.05,9.05,1677600.0,8.0796,8.0885,8.0176,8.0176,1677600.0
2013-03-15 09:40:00,9.05,9.11,9.05,9.11,101600.0,8.0176,8.0707,8.0176,8.0707,101600.0
2013-03-15 09:50:00,9.11,9.11,9.06,9.07,76800.0,8.0707,8.0707,8.0264,8.0353,76800.0
2013-03-15 10:00:00,9.07,9.07,9.05,9.05,87200.0,8.0353,8.0353,8.0176,8.0176,87200.0
2013-03-15 10:10:00,9.05,9.06,9.03,9.04,82400.0,8.0176,8.0264,7.9999,8.0087,82400.0
2013-03-15 10:20:00,9.05,9.05,9.03,9.05,30400.0,8.0176,8.0176,7.9999,8.0176,30400.0
2013-03-15 10:30:00,9.05,9.06,9.04,9.06,64000.0,8.0176,8.0264,8.0087,8.0264,64000.0
2013-03-15 10:40:00,9.06,9.06,9.04,9.05,60000.0,8.0264,8.0264,8.0087,8.0176,60000.0
2013-03-15 10:50:00,9.05,9.05,9.04,9.05,42400.0,8.0176,8.0176,8.0087,8.0176,42400.0
2013-03-15 11:00:00,9.05,9.05,9.04,9.05,324000.0,8.0176,8.0176,8.0087,8.0176,324000.0
2013-03-15 11:10:00,9.05,9.06,9.04,9.06,85600.0,8.0176,8.0264,8.0087,8.0264,85600.0
2013-03-15 11:20:00,9.06,9.06,9.05,9.06,92000.0,8.0264,8.0264,8.0176,8.0264,92000.0
2013-03-15 11:30:00,9.06,9.06,9.06,9.06,44000.0,8.0264,8.0264,8.0264,8.0264,44000.0
2013-03-15 11:40:00,9.06,9.06,9.05,9.05,31200.0,8.0264,8.0264,8.0176,8.0176,31200.0
2013-03-15 11:50:00,9.05,9.05,9.04,9.04,52800.0,8.0176,8.0176,8.0087,8.0087,52800.0
2013-03-15 12:00:00,9.04,9.04,9.04,9.04,48800.0,8.0087,8.0087,8.0087,8.0087,48800.0
2013-03-15 12:10:00,9.04,9.04,9.03,9.04,77600.0,8.0087,8.0087,7.9999,8.0087,77600.0
2013-03-15 12:20:00,9.04,9.04,9.03,9.04,50400.0,8.0087,8.0087,7.9999,8.0087,50400.0
2013-03-15 12:30:00,9.04,9.04,9.03,9.04,36000.0,8.0087,8.0087,7.9999,8.0087,36000.0
2013-03-15 12:40:00,9.04,9.05,9.04,9.04,53600.0,8.0087,8.0176,8.0087,8.0087,53600.0
2013-03-15 12:50:00,9.04,9.04,9.03,9.03,51200.0,8.0087,8.0087,7.9999,7.9999,51200.0
2013-03-15 13:00:00,9.03,9.03,9.03,9.03,76000.0,7.9999,7.9999,7.9999,7.9999,76000.0
2013-03-15 13:10:00,9.03,9.03,9.02,9.02,32800.0,7.9999,7.9999,7.991,7.991,32800.0
2013-03-15 13:20:00,9.02,9.03,9.02,9.02,38400.0,7.991,7.9999,7.991,7.991,38400.0
2013-03-15 13:30:00,9.02,9.02,9.02,9.02,47200.0,7.991,7.991,7.991,7.991,47200.0
2013-03-15 13:40:00,9.02,9.02,9.02,9.02,82400.0,7.991,7.991,7.991,7.991,82400.0
2013-03-15 13:50:00,9.02,9.03,9.02,9.03,48000.0,7.991,7.9999,7.991,7.9999,48000.0
2013-03-15 14:00:00,9.03,9.04,9.03,9.03,108000.0,7.9999,8.0087,7.9999,7.9999,108000.0
2013-03-15 14:10:00,9.03,9.03,9.03,9.03,38400.0,7.9999,7.9999,7.9999,7.9999,38400.0
2013-03-15 14:20:00,9.03,9.03,9.02,9.02,71200.0,7.9999,7.9999,7.991,7.991,71200.0
2013-03-15 14:30:00,9.02,9.03,9.02,9.02,123200.0,7.991,7.9999,7.991,7.991,123200.0
2013-03-15 14:40:00,9.02,9.02,9.01,9.01,52000.0,7.991,7.991,7.9821,7.9821,52000.0
2013-03-15 14:50:00,9.01,9.02,9.01,9.02,76800.0,7.9821,7.991,7.9821,7.991,76800.0
2013-03-15 15:00:00,9.02,9.04,9.02,9.04,98400.0,7.991,8.0087,7.991,8.0087,98400.0
2013-03-15 15:10:00,9.04,9.05,9.04,9.04,63200.0,8.0087,8.0176,8.0087,8.0087,63200.0
2013-03-15 15:20:00,9.04,9.05,9.04,9.05,154400.0,8.0087,8.0176,8.0087,8.0176,154400.0
2013-03-15 15:30:00,9.05,9.06,9.05,9.05,124000.0,8.0176,8.0264,8.0176,8.0176,124000.0
2013-03-15 15:40:00,9.05,9.06,9.05,9.05,144000.0,8.0176,8.0264,8.0176,8.0176,144000.0
2013-03-15 15:50:00,9.05,9.06,9.04,9.05,480000.0,8.0176,8.0264,8.0087,8.0176,480000.0
2013-03-18 09:30:00,8.97,8.99,8.96,8.98,97600.0,7.9467,7.9644,7.9378,7.9556,97600.0
2013-03-18 09:40:00,8.98,8.99,8.97,8.99,47200.0,7.9556,7.9644,7.9467,7.9644,47200.0
2013-03-18 09:50:00,8.99,9.0,8.98,9.0,57600.0,7.9644,7.9733,7.9556,7.9733,57600.0
2013-03-18 10:00:00,8.99,9.02,8.97,8.97,138400.0,7.9644,7.991,7.9467,7.9467,138400.0
2013-03-18 10:10:00,8.97,8.99,8.97,8.99,165600.0,7.9467,7.9644,7.9467,7.9644,165600.0
2013-03-18 10:20:00,8.99,9.01,8.99,9.01,141600.0,7.9644,7.9821,7.9644,7.9821,141600.0
2013-03-18 10:30:00,9.01,9.02,8.98,8.98,121600.0,7.9821,7.991,7.9556,7.9556,121600.0
2013-03-18 10:40:00,8.98,8.99,8.97,8.98,87200.0,7.9556,7.9644,7.9467,7.9556,87200.0
2013-03-18 10:50:00,8.98,8.99,8.98,8.98,24800.0,7.9556,7.9644,7.9556,7.9556,24800.0
2013-03-18 11:00:00,8.98,8.99,8.97,8.99,46400.0,7.9556,7.9644,7.9467,7.9644,46400.0
2013-03-18 11:10:00,9.0,9.02,9.0,9.02,42400.0,7.9733,7.991,7.9733,7.991,42400.0
2013-03-18 11:20:00,9.02,9.03,9.02,9.02,28800.0,7.991,7.9999,7.991,7.991,28800.0
2013-03-18 11:30:00,9.02,9.02,9.01,9.02,28000.0,7.991,7.991,7.9821,7.991,28000.0
2013-03-18 11:40:00,9.02,9.02,9.01,9.02,44800.0,7.991,7.991,7.9821,7.991,44800.0
2013-03-18 11:50:00,9.02,9.04,9.02,9.03,14400.0,7.991,8.0087,7.991,7.9999,14400.0
2013-03-18 12:00:00,9.04,9.06,9.04,9.05,78400.0,8.0087,8.0264,8.0087,8.0176,78400.0
2013-03-18 12:10:00,9.05,9.06,9.04,9.05,83200.0,8.0176,8.0264,8.0087,8.0176,83200.0
2013-03-18 12:20:00,9.05,9.05,9.04,9.04,71200.0,8.0176,8.0176,8.0087,8.0087,71200.0
2013-03-18 12:30:00,9.04,9.05,9.04,9.04,34400.0,8.0087,8.0176,8.0087,8.0087,34400.0
2013-03-18 12:40:00,9.04,9.04,9.03,9.03,22400.0,8.0087,8.0087,7.9999,7.9999,22400.0
2013-03-18 12:50:00,9.03,9.04,9.03,9.04,38400.0,7.9999,8.0087,7.9999,8.0087,38400.0
2013-03-18 13:00:00,9.04,9.05,9.04,9.05,18400.0,8.0087,8.0176,8.0087,8.0176,18400.0
2013-03-18 13:10:00,9.05,9.06,9.05,9.06,51200.0,8.0176,8.0264,8.0176,8.0264,51200.0
2013-03-18 13:20:00,9.06,9.06,9.05,9.05,43200.0,8.0264,8.0264,8.0176,8.0176,43200.0
2013-03-18 13:30:00,9.05,9.05,9.04,9.05,44000.0,8.0176,8.0176,8.0087,8.0176,44000.0
2013-03-18 13:40:00,9.05,9.05,9.04,9.05,37600.0,8.0176,8.0176,8.0087,8.0176,37600.0
2013-03-18 13:50:00,9.05,9.06,9.04,9.05,100800.0,8.0176,8.0264,8.0087,8.0176,100800.0
2013-03-18 14:00:00,9.04,9.06,9.04,9.06,56000.0,8.0087,8.0264,8.0087,8.0264,56000.0
2013-03-18 14:10:00,9.06,9.07,9.05,9.07,48800.0,8.0264,8.0353,8.0176,8.0353,48800.0
2013-03-18 14:20:00,9.07,9.08,9.06,9.08,64000.0,8.0353,8.0442,8.0264,8.0442,64000.0
2013-03-18 14:30:00,9.08,9.08,9.06,9.06,58400.0,8.0442,8.0442,8.0264,8.0264,58400.0
2013-03-18 14:40:00,9.06,9.07,9.06,9.06,60800.0,8.0264,8.0353,8.0264,8.0264,60800.0
2013-03-18 14:50:00,9.07,9.07,9.05,9.05,76000.0,8.0353,8.0353,8.0176,8.0176,76000.0
2013-03-18 15:00:00,9.05,9.05,9.04,9.05,84000.0,8.0176,8.0176,8.0087,8.0176,84000.0
2013-03-18 15:10:00,9.05,9.06,9.04,9.05,242400.0,8.0176,8.0264,8.0087,8.0176,242400.0
2013-03-18 15:20:00,9.05,9.06,9.04,9.05,476800.0,8.0176,8.0264,8.0087,8.0176,476800.0
2013-03-18 15:30:00,9.05,9.05,9.04,9.05,360800.0,8.0176,8.0176,8.0087,8.0176,360800.0
2013-03-18 15:40:00,9.05,9.06,9.04,9.06,496800.0,8.0176,8.0264,8.0087,8.0264,496800.0
2013-03-18 15:50:00,9.06,9.06,9.04,9.06,405600.0,8.0264,8.0264,8.0087,8.0264,405600.0
2013-03-19 09:30:00,9.1,9.1,9.09,9.09,60000.0,8.0619,8.0619,8.053,8.053,60000.0
2013-03-19 09:40:00,9.08,9.11,9.08,9.11,44000.0,8.0442,8.0707,8.0442,8.0707,44000.0
2013-03-19 09:50:00,9.11,9.12,9.1,9.12,73600.0,8.0707,8.0796,8.0619,8.0796,73600.0
2013-03-19 10:00:00,9.12,9.12,9.1,9.1,65600.0,8.0796,8.0796,8.0619,8.0619,65600.0
2013-03-19 10:10:00,9.1,9.12,9.1,9.12,11200.0,8.0619,8.0796,8.0619,8.0796,11200.0
2013-03-19 10:20:00,9.12,9.12,9.07,9.08,209600.0,8.0796,8.0796,8.0353,8.0442,209600.0
2013-03-19 10:30:00,9.07,9.09,9.07,9.09,65600.0,8.0353,8.053,8.0353,8.053,65600.0
2013-03-19 10:40:00,9.09,9.1,9.08,9.08,277600.0,8.053,8.0619,8.0442,8.0442,277600.0
2013-03-19 10:50:00,9.08,9.1,9.07,9.08,92000.0,8.0442,8.0619,8.0353,8.0442,92000.0
2013-03-19 11:00:00,9.08,9.08,9.07,9.08,36000.0,8.0442,8.0442,8.0353,8.0442,36000.0
2013-03-19 11:10:00,9.08,9.09,9.07,9.09,29600.0,8.0442,8.053,8.0353,8.053,29600.0
2013-03-19 11:20:00,9.09,9.09,9.08,9.08,64800.0,8.053,8.053,8.0442,8.0442,64800.0
2013-03-19 11:30:00,9.08,9.09,9.07,9.07,84000.0,8.0442,8.053,8.0353,8.0353,84000.0
2013-03-19 11:40:00,9.07,9.07,9.03,9.03,120800.0,8.0353,8.0353,7.9999,7.9999,120800.0
2013-03-19 11:50:00,9.03,9.03,8.99,9.0,83200.0,7.9999,7.9999,7.9644,7.9733,83200.0
2013-03-19 12:00:00,9.0,9.01,9.0,9.0,56800.0,7.9733,7.9821,7.9733,7.9733,56800.0
2013-03-19 12:10:00,9.0,9.0,8.99,9.0,41600.0,7.9733,7.9733,7.9644,7.9733,41600.0
2013-03-19 12:20:00,9.0,9.03,8.99,9.03,42400.0,7.9733,7.9999,7.9644,7.9999,42400.0
2013-03-19 12:30:00,9.02,9.03,9.01,9.03,33600.0,7.991,7.9999,7.9821,7.9999,33600.0
2013-03-19 12:40:00,9.03,9.04,9.03,9.03,43200.0,7.9999,8.0087,7.9999,7.9999,43200.0
2013-03-19 12:50:00,9.03,9.03,9.02,9.03,124800.0,7.9999,7.9999,7.991,7.9999,124800.0
2013-03-19 13:00:00,9.03,9.04,9.03,9.03,84000.0,7.9999,8.0087,7.9999,7.9999,84000.0
2013-03-19 13:10:00,9.04,9.04,9.02,9.02,156800.0,8.0087,8.0087,7.991,7.991,156800.0
2013-03-19 13:20:00,9.02,9.03,9.0,9.02,132800.0,7.991,7.9999,7.9733,7.991,132800.0
2013-03-19 13:30:00,9.02,9.03,9.01,9.01,550400.0,7.991,7.9999,7.9821,7.9821,550400.0
2013-03-19 13:40:00,9.01,9.02,9.01,9.02,231200.0,7.9821,7.991,7.9821,7.991,231200.0
2013-03-19 13:50:00,9.02,9.02,9.0,9.01,275200.0,7.991,7.991,7.9733,7.9821,275200.0
2013-03-19 14:00:00,9.01,9.02,9.01,9.01,259200.0,7.9821,7.991,7.9821,7.9821,259200.0
2013-03-19 14:10:00,9.01,9.01,8.99,8.99,57600.0,7.9821,7.9821,7.9644,7.9644,57600.0
2013-03-19 14:20:00,8.99,9.01,8.99,9.0,120000.0,7.9644,7.9821,7.9644,7.9733,120000.0
2013-03-19 14:30:00,9.0,9.02,9.0,9.02,106400.0,7.9733,7.991,7.9733,7.991,106400.0
2013-03-19 14:40:00,9.02,9.02,9.01,9.01,172000.0,7.991,7.991,7.9821,7.9821,172000.0
2013-03-19 14:50:00,9.01,9.02,9.0,9.0,45600.0,7.9821,7.991,7.9733,7.9733,45600.0
2013-03-19 15:00:00,9.01,9.01,8.99,9.01,75200.0,7.9821,7.9821,7.9644,7.9821,75200.0
2013-03-19 15:10:00,9.01,9.05,9.01,9.02,259200.0,7.9821,8.0176,7.9821,7.991,259200.0
2013-03-19 15:20:00,9.02,9.02,9.01,9.01,125600.0,7.991,7.991,7.9821,7.9821,125600.0
2013-03-19 15:30:00,9.01,9.03,9.0,9.03,150400.0,7.9821,7.9999,7.9733,7.9999,150400.0
2013-03-19 15:40:00,9.03,9.03,9.02,9.03,177600.0,7.9999,7.9999,7.991,7.9999,177600.0
2013-03-19 15:50:00,9.03,9.05,9.03,9.05,285600.0,7.9999,8.0176,7.9999,8.0176,285600.0
2013-03-20 09:30:00,9.12,9.13,9.11,9.12,78400.0,8.0796,8.0885,8.0707,8.0796,78400.0
2013-03-20 09:40:00,9.12,9.12,9.1,9.11,40800.0,8.0796,8.0796,8.0619,8.0707,40800.0
2013-03-20 09:50:00,9.11,9.11,9.09,9.09,47200.0,8.0707,8.0707,8.053,8.053,47200.0
2013-03-20 10:00:00,9.09,9.11,9.08,9.1,62400.0,8.053,8.0707,8.0442,8.0619,62400.0
2013-03-20 10:10:00,9.1,9.13,9.1,9.12,160000.0,8.0619,8.0885,8.0619,8.0796,160000.0
2013-03-20 10:20:00,9.12,9.12,9.09,9.09,66400.0,8.0796,8.0796,8.053,8.053,66400.0
2013-03-20 10:30:00,9.09,9.1,9.08,9.08,88800.0,8.053,8.0619,8.0442,8.0442,88800.0
2013-03-20 10:40:00,9.08,9.1,9.08,9.1,43200.0,8.0442,8.0619,8.0442,8.0619,43200.0
2013-03-20 10:50:00,9.1,9.12,9.09,9.12,56800.0,8.0619,8.0796,8.053,8.0796,56800.0
2013-03-20 11:00:00,9.12,9.13,9.11,9.12,64000.0,8.0796,8.0885,8.0707,8.0796,64000.0
2013-03-20 11:10:00,9.12,9.12,9.11,9.11,34400.0,8.0796,8.0796,8.0707,8.0707,34400.0
2013-03-20 11:20:00,9.11,9.12,9.11,9.12,33600.0,8.0707,8.0796,8.0707,8.0796,33600.0
2013-03-20 11:30:00,9.12,9.13,9.12,9.13,68000.0,8.0796,8.0885,8.0796,8.0885,68000.0
2013-03-20 11:40:00,9.13,9.13,9.12,9.13,139200.0,8.0885,8.0885,8.0796,8.0885,139200.0
2013-03-20 11:50:00,9.13,9.13,9.12,9.12,34400.0,8.0885,8.0885,8.0796,8.0796,34400.0
2013-03-20 12:00:00,9.12,9.12,9.11,9.12,37600.0,8.0796,8.0796,8.0707,8.0796,37600.0
2013-03-20 12:10:00,9.12,9.13,9.11,9.11,32000.0,8.0796,8.0885,8.0707,8.0707,32000.0
2013-03-20 12:20:00,9.12,9.13,9.12,9.13,27200.0,8.0796,8.0885,8.0796,8.0885,27200.0
2013-03-20 12:30:00,9.13,9.13,9.13,9.13,47200.0,8.0885,8.0885,8.0885,8.0885,47200.0
2013-03-20 12:40:00,9.13,9.15,9.12,9.13,39200.0,8.0885,8.1062,8.0796,8.0885,39200.0
2013-03-20 12:50:00,9.13,9.14,9.13,9.14,20000.0,8.0885,8.0973,8.0885,8.0973,20000.0
2013-03-20 13:00:00,9.14,9.14,9.13,9.14,30400.0,8.0973,8.0973,8.0885,8.0973,30400.0
2013-03-20 13:10:00,9.14,9.14,9.13,9.13,26400.0,8.0973,8.0973,8.0885,8.0885,26400.0
2013-03-20 13:20:00,9.13,9.14,9.13,9.14,21600.0,8.0885,8.0973,8.0885,8.0973,21600.0
2013-03-20 13:30:00,9.13,9.13,9.13,9.13,20000.0,8.0885,8.0885,8.0885,8.0885,20000.0
2013-03-20 13:40:00,9.13,9.14,9.13,9.14,22400.0,8.0885,8.0973,8.0885,8.0973,22400.0
2013-03-20 13:50:00,9.13,9.14,9.12,9.13,44000.0,8.0885,8.0973,8.0796,8.0885,44000.0
2013-03-20 14:00:00,9.13,9.15,9.12,9.13,79200.0,8.0885,8.1062,8.0796,8.0885,79200.0
2013-03-20 14:10:00,9.13,9.15,9.13,9.15,40000.0,8.0885,8.1062,8.0885,8.1062,40000.0
2013-03-20 14:20:00,9.15,9.17,9.14,9.16,153600.0,8.1062,8.1239,8.0973,8.115,153600.0
2013-03-20 14:30:00,9.16,9.17,9.15,9.16,58400.0,8.115,8.1239,8.1062,8.115,58400.0
2013-03-20 14:40:00,9.16,9.17,9.16,9.16,60000.0,8.115,8.1239,8.115,8.115,60000.0
2013-03-20 14:50:00,9.16,9.16,9.15,9.16,58400.0,8.115,8.115,8.1062,8.115,58400.0
2013-03-20 15:00:00,9.15,9.16,9.13,9.15,148000.0,8.1062,8.115,8.0885,8.1062,148000.0
2013-03-20 15:10:00,9.15,9.15,9.14,9.15,127200.0,8.1062,8.1062,8.0973,8.1062,127200.0
2013-03-20 15:20:00,9.15,9.15,9.14,9.14,128000.0,8.1062,8.1062,8.0973,8.0973,128000.0
2013-03-20 15:30:00,9.14,9.14,9.13,9.14,142400.0,8.0973,8.0973,8.0885,8.0973,142400.0
2013-03-20 15:40:00,9.14,9.17,9.14,9.16,267200.0,8.0973,8.1239,8.0973,8.115,267200.0
2013-03-20 15:50:00,9.16,9.16,9.14,9.15,604000.0,8.115,8.115,8.0973,8.1062,604000.0
2013-03-21 09:30:00,9.04,9.12,8.92,9.12,96000.0,8.0087,8.0796,7.9024,8.0796,96000.0
2013-03-21 09:40:00,9.1,9.11,9.09,9.09,47200.0,8.0619,8.0707,8.053,8.053,47200.0
2013-03-21 09:50:00,9.1,9.1,9.09,9.1,19200.0,8.0619,8.0619,8.053,8.0619,19200.0
2013-03-21 10:00:00,9.1,9.11,9.08,9.09,36000.0,8.0619,8.0707,8.0442,8.053,36000.0
2013-03-21 10:10:00,9.09,9.1,9.06,9.06,96800.0,8.053,8.0619,8.0264,8.0264,96800.0
2013-03-21 10:20:00,9.06,9.09,9.05,9.09,164800.0,8.0264,8.053,8.0176,8.053,164800.0
2013-03-21 10:30:00,9.09,9.12,9.08,9.09,242400.0,8.053,8.0796,8.0442,8.053,242400.0
2013-03-21 10:40:00,9.09,9.11,9.09,9.09,28800.0,8.053,8.0707,8.053,8.053,28800.0
2013-03-21 10:50:00,9.09,9.09,9.07,9.08,39200.0,8.053,8.053,8.0353,8.0442,39200.0
2013-03-21 11:00:00,9.08,9.09,9.07,9.09,27200.0,8.0442,8.053,8.0353,8.053,27200.0
2013-03-21 11:10:00,9.08,9.1,9.07,9.1,86400.0,8.0442,8.0619,8.0353,8.0619,86400.0
2013-03-21 11:20:00,9.1,9.1,9.09,9.1,210400.0,8.0619,8.0619,8.053,8.0619,210400.0
2013-03-21 11:30:00,9.1,9.12,9.1,9.12,37600.0,8.0619,8.0796,8.0619,8.0796,37600.0
2013-03-21 11:40:00,9.12,9.13,9.12,9.12,30400.0,8.0796,8.0885,8.0796,8.0796,30400.0
2013-03-21 11:50:00,9.13,9.13,9.12,9.13,69600.0,8.0885,8.0885,8.0796,8.0885,69600.0
2013-03-21 12:00:00,9.12,9.13,9.12,9.13,60000.0,8.0796,8.0885,8.0796,8.0885,60000.0
2013-03-21 12:10:00,9.13,9.13,9.12,9.13,59200.0,8.0885,8.0885,8.0796,8.0885,59200.0
2013-03-21 12:20:00,9.13,9.13,9.12,9.13,44800.0,8.0885,8.0885,8.0796,8.0885,44800.0
2013-03-21 12:30:00,9.12,9.13,9.12,9.13,44800.0,8.0796,8.0885,8.0796,8.0885,44800.0
2013-03-21 12:40:00,9.13,9.15,9.13,9.15,80000.0,8.0885,8.1062,8.0885,8.1062,80000.0
2013-03-21 12:50:00,9.15,9.17,9.15,9.16,153600.0,8.1062,8.1239,8.1062,8.115,153600.0
2013-03-21 13:00:00,9.16,9.16,9.15,9.16,70400.0,8.115,8.115,8.1062,8.115,70400.0
2013-03-21 13:10:00,9.15,9.15,9.13,9.13,84000.0,8.1062,8.1062,8.0885,8.0885,84000.0
2013-03-21 13:20:00,9.13,9.13,9.12,9.12,104000.0,8.0885,8.0885,8.0796,8.0796,104000.0
2013-03-21 13:30:00,9.13,9.13,9.12,9.12,115200.0,8.0885,8.0885,8.0796,8.0796,115200.0
2013-03-21 13:40:00,9.12,9.12,9.1,9.11,91200.0,8.0796,8.0796,8.0619,8.0707,91200.0
2013-03-21 13:50:00,9.11,9.11,9.1,9.11,97600.0,8.0707,8.0707,8.0619,8.0707,97600.0
2013-03-21 14:00:00,9.11,9.11,9.09,9.1,214400.0,8.0707,8.0707,8.053,8.0619,214400.0
2013-03-21 14:10:00,9.1,9.13,9.1,9.13,127200.0,8.0619,8.0885,8.0619,8.0885,127200.0
2013-03-21 14:20:00,9.13,9.13,9.12,9.13,84800.0,8.0885,8.0885,8.0796,8.0885,84800.0
2013-03-21 14:30:00,9.13,9.14,9.12,9.13,94400.0,8.0885,8.0973,8.0796,8.0885,94400.0
2013-03-21 14:40:00,9.13,9.14,9.13,9.13,68800.0,8.0885,8.0973,8.0885,8.0885,68800.0
2013-03-21 14:50:00,9.13,9.13,9.1,9.13,195200.0,8.0885,8.0885,8.0619,8.0885,195200.0
2013-03-21 15:00:00,9.13,9.14,9.12,9.13,82400.0,8.0885,8.0973,8.0796,8.0885,82400.0
2013-03-21 15:10:00,9.12,9.13,9.11,9.11,100800.0,8.0796,8.0885,8.0707,8.0707,100800.0
2013-03-21 15:20:00,9.11,9.13,9.1,9.13,111200.0,8.0707,8.0885,8.0619,8.0885,111200.0
2013-03-21 15:30:00,9.13,9.13,9.12,9.12,168800.0,8.0885,8.0885,8.0796,8.0796,168800.0
2013-03-21 15:40:00,9.12,9.12,9.11,9.12,304800.0,8.0796,8.0796,8.0707,8.0796,304800.0
2013-03-21 15:50:00,9.11,9.12,9.09,9.09,461600.0,8.0707,8.0796,8.053,8.053,461600.0
2013-03-22 09:30:00,8.95,9.13,8.91,9.1,119200.0,7.929,8.0885,7.8936,8.0619,119200.0
2013-03-22 09:40:00,9.1,9.12,9.1,9.12,130400.0,8.0619,8.0796,8.0619,8.0796,130400.0
2013-03-22 09:50:00,9.11,9.15,9.11,9.15,114400.0,8.0707,8.1062,8.0707,8.1062,114400.0
2013-03-22 10:00:00,9.15,9.15,9.12,9.13,60800.0,8.1062,8.1062,8.0796,8.0885,60800.0
2013-03-22 10:10:00,9.13,9.14,9.12,9.13,190400.0,8.0885,8.0973,8.0796,8.0885,190400.0
2013-03-22 10:20:00,9.13,9.13,9.12,9.12,68000.0,8.0885,8.0885,8.0796,8.0796,68000.0
2013-03-22 10:30:00,9.12,9.13,9.1,9.13,112000.0,8.0796,8.0885,8.0619,8.0885,112000.0
2013-03-22 10:40:00,9.12,9.13,9.1,9.11,40000.0,8.0796,8.0885,8.0619,8.0707,40000.0
2013-03-22 10:50:00,9.1,9.11,9.09,9.1,72000.0,8.0619,8.0707,8.053,8.0619,72000.0
2013-03-22 11:00:00,9.1,9.1,9.09,9.09,73600.0,8.0619,8.0619,8.053,8.053,73600.0
2013-03-22 11:10:00,9.1,9.1,9.08,9.09,96800.0,8.0619,8.0619,8.0442,8.053,96800.0
2013-03-22 11:20:00,9.09,9.1,9.08,9.09,66400.0,8.053,8.0619,8.0442,8.053,66400.0
2013-03-22 11:30:00,9.09,9.09,9.07,9.07,97600.0,8.053,8.053,8.0353,8.0353,97600.0
2013-03-22 11:40:00,9.07,9.08,9.06,9.07,124000.0,8.0353,8.0442,8.0264,8.0353,124000.0
2013-03-22 11:50:00,9.07,9.08,9.07,9.07,25600.0,8.0353,8.0442,8.0353,8.0353,25600.0
2013-03-22 12:00:00,9.07,9.08,9.07,9.07,7200.0,8.0353,8.0442,8.0353,8.0353,7200.0
2013-03-22 12:10:00,9.07,9.08,9.06,9.07,34400.0,8.0353,8.0442,8.0264,8.0353,34400.0
2013-03-22 12:20:00,9.08,9.08,9.07,9.07,36000.0,8.0442,8.0442,8.0353,8.0353,36000.0
2013-03-22 12:30:00,9.07,9.08,9.07,9.08,12000.0,8.0353,8.0442,8.0353,8.0442,12000.0
2013-03-22 12:40:00,9.08,9.08,9.07,9.08,20000.0,8.0442,8.0442,8.0353,8.0442,20000.0
2013-03-22 12:50:00,9.08,9.09,9.07,9.08,59200.0,8.0442,8.053,8.0353,8.0442,59200.0
2013-03-22 13:00:00,9.08,9.09,9.08,9.09,88800.0,8.0442,8.053,8.0442,8.053,88800.0
2013-03-22 13:10:00,9.09,9.09,9.08,9.09,52000.0,8.053,8.053,8.0442,8.053,52000.0
2013-03-22 13:20:00,9.09,9.09,9.09,9.09,156000.0,8.053,8.053,8.053,8.053,156000.0
2013-03-22 13:30:00,9.09,9.11,9.09,9.09,93600.0,8.053,8.0707,8.053,8.053,93600.0
2013-03-22 13:40:00,9.09,9.1,9.09,9.09,25600.0,8.053,8.0619,8.053,8.053,25600.0
2013-03-22 13:50:00,9.09,9.09,9.09,9.09,71200.0,8.053,8.053,8.053,8.053,71200.0
2013-03-22 14:00:00,9.1,9.11,9.1,9.1,10400.0,8.0619,8.0707,8.0619,8.0619,10400.0
2013-03-22 14:10:00,9.11,9.11,9.11,9.11,15200.0,8.0707,8.0707,8.0707,8.0707,15200.0
2013-03-22 14:20:00,9.11,9.12,9.11,9.12,16800.0,8.0707,8.0796,8.0707,8.0796,16800.0
2013-03-22 14:30:00,9.12,9.12,9.11,9.12,40000.0,8.0796,8.0796,8.0707,8.0796,40000.0
2013-03-22 14:40:00,9.12,9.13,9.12,9.12,30400.0,8.0796,8.0885,8.0796,8.0796,30400.0
2013-03-22 14:50:00,9.12,9.13,9.12,9.13,122400.0,8.0796,8.0885,8.0796,8.0885,122400.0
2013-03-22 15:00:00,9.13,9.14,9.13,9.14,110400.0,8.0885,8.0973,8.0885,8.0973,110400.0
2013-03-22 15:10:00,9.13,9.15,9.13,9.14,109600.0,8.0885,8.1062,8.0885,8.0973,109600.0
2013-03-22 15:20:00,9.14,9.15,9.13,9.13,94400.0,8.0973,8.1062,8.0885,8.0885,94400.0
2013-03-22 15:30:00,9.13,9.15,9.13,9.14,38400.0,8.0885,8.1062,8.0885,8.0973,38400.0
2013-03-22 15:40:00,9.14,9.15,9.13,9.13,126400.0,8.0973,8.1062,8.0885,8.0885,126400.0
2013-03-22 15:50:00,9.13,9.15,9.13,9.15,251200.0,8.0885,8.1062,8.0885,8.1062,251200.0
2013-03-25 09:30:00,9.19,9.19,9.15,9.16,143200.0,8.1416,8.1416,8.1062,8.115,143200.0
2013-03-25 09:40:00,9.16,9.19,9.16,9.18,104800.0,8.115,8.1416,8.115,8.1328,104800.0
2013-03-25 09:50:00,9.19,9.19,9.17,9.17,50400.0,8.1416,8.1416,8.1239,8.1239,50400.0
2013-03-25 10:00:00,9.17,9.19,9.17,9.18,66400.0,8.1239,8.1416,8.1239,8.1328,66400.0
2013-03-25 10:10:00,9.18,9.18,9.17,9.17,67200.0,8.1328,8.1328,8.1239,8.1239,67200.0
2013-03-25 10:20:00,9.17,9.17,9.16,9.17,116800.0,8.1239,8.1239,8.115,8.1239,116800.0
2013-03-25 10:30:00,9.17,9.18,9.16,9.16,66400.0,8.1239,8.1328,8.115,8.115,66400.0
2013-03-25 10:40:00,9.16,9.16,9.14,9.15,76000.0,8.115,8.115,8.0973,8.1062,76000.0
2013-03-25 10:50:00,9.15,9.15,9.13,9.14,106400.0,8.1062,8.1062,8.0885,8.0973,106400.0
2013-03-25 11:00:00,9.13,9.15,9.13,9.13,83200.0,8.0885,8.1062,8.0885,8.0885,83200.0
2013-03-25 11:10:00,9.13,9.14,9.09,9.09,37600.0,8.0885,8.0973,8.053,8.053,37600.0
2013-03-25 11:20:00,9.09,9.11,9.09,9.09,43200.0,8.053,8.0707,8.053,8.053,43200.0
2013-03-25 11:30:00,9.1,9.11,9.1,9.11,44000.0,8.0619,8.0707,8.0619,8.0707,44000.0
2013-03-25 11:40:00,9.11,9.12,9.11,9.12,38400.0,8.0707,8.0796,8.0707,8.0796,38400.0
2013-03-25 11:50:00,9.12,9.12,9.1,9.1,50400.0,8.0796,8.0796,8.0619,8.0619,50400.0
2013-03-25 12:00:00,9.11,9.12,9.09,9.09,45600.0,8.0707,8.0796,8.053,8.053,45600.0
2013-03-25 12:10:00,9.09,9.11,9.09,9.09,48000.0,8.053,8.0707,8.053,8.053,48000.0
2013-03-25 12:20:00,9.09,9.09,9.08,9.08,45600.0,8.053,8.053,8.0442,8.0442,45600.0
2013-03-25 12:30:00,9.07,9.08,9.07,9.08,52000.0,8.0353,8.0442,8.0353,8.0442,52000.0
2013-03-25 12:40:00,9.08,9.09,9.07,9.08,39200.0,8.0442,8.053,8.0353,8.0442,39200.0
2013-03-25 12:50:00,9.08,9.09,9.06,9.07,72800.0,8.0442,8.053,8.0264,8.0353,72800.0
2013-03-25 13:00:00,9.06,9.07,9.05,9.06,47200.0,8.0264,8.0353,8.0176,8.0264,47200.0
2013-03-25 13:10:00,9.06,9.07,9.06,9.06,32800.0,8.0264,8.0353,8.0264,8.0264,32800.0
2013-03-25 13:20:00,9.06,9.09,9.06,9.09,53600.0,8.0264,8.053,8.0264,8.053,53600.0
2013-03-25 13:30:00,9.08,9.08,9.07,9.07,36000.0,8.0442,8.0442,8.0353,8.0353,36000.0
2013-03-25 13:40:00,9.06,9.1,9.06,9.09,75200.0,8.0264,8.0619,8.0264,8.053,75200.0
2013-03-25 13:50:00,9.1,9.11,9.09,9.1,224800.0,8.0619,8.0707,8.053,8.0619,224800.0
2013-03-25 14:00:00,9.09,9.11,9.09,9.11,47200.0,8.053,8.0707,8.053,8.0707,47200.0
2013-03-25 14:10:00,9.1,9.11,9.09,9.11,115200.0,8.0619,8.0707,8.053,8.0707,115200.0
2013-03-25 14:20:00,9.1,9.11,9.09,9.09,132000.0,8.0619,8.0707,8.053,8.053,132000.0
2013-03-25 14:30:00,9.09,9.09,9.08,9.08,64800.0,8.053,8.053,8.0442,8.0442,64800.0
2013-03-25 14:40:00,9.08,9.09,9.08,9.08,52000.0,8.0442,8.053,8.0442,8.0442,52000.0
2013-03-25 14:50:00,9.08,9.09,9.08,9.09,60800.0,8.0442,8.053,8.0442,8.053,60800.0
2013-03-25 15:00:00,9.09,9.09,9.08,9.08,107200.0,8.053,8.053,8.0442,8.0442,107200.0
2013-03-25 15:10:00,9.08,9.09,9.07,9.07,59200.0,8.0442,8.053,8.0353,8.0353,59200.0
2013-03-25 15:20:00,9.06,9.08,9.06,9.06,104000.0,8.0264,8.0442,8.0264,8.0264,104000.0
2013-03-25 15:30:00,9.06,9.08,9.06,9.08,116800.0,8.0264,8.0442,8.0264,8.0442,116800.0
2013-03-25 15:40:00,9.08,9.08,9.06,9.06,194400.0,8.0442,8.0442,8.0264,8.0264,194400.0
2013-03-25 15:50:00,9.06,9.09,9.06,9.08,324800.0,8.0264,8.053,8.0264,8.0442,324800.0
2013-03-26 09:30:00,9.09,9.12,9.08,9.1,118400.0,8.053,8.0796,8.0442,8.0619,118400.0
2013-03-26 09:40:00,9.11,9.12,9.11,9.12,66400.0,8.0707,8.0796,8.0707,8.0796,66400.0
2013-03-26 09:50:00,9.11,9.12,9.11,9.12,95200.0,8.0707,8.0796,8.0707,8.0796,95200.0
2013-03-26 10:00:00,9.12,9.12,9.09,9.12,77600.0,8.0796,8.0796,8.053,8.0796,77600.0
2013-03-26 10:10:00,9.12,9.14,9.12,9.13,68000.0,8.0796,8.0973,8.0796,8.0885,68000.0
2013-03-26 10:20:00,9.13,9.14,9.13,9.13,59200.0,8.0885,8.0973,8.0885,8.0885,59200.0
2013-03-26 10:30:00,9.13,9.14,9.13,9.14,138400.0,8.0885,8.0973,8.0885,8.0973,138400.0
2013-03-26 10:40:00,9.13,9.14,9.12,9.14,89600.0,8.0885,8.0973,8.0796,8.0973,89600.0
2013-03-26 10:50:00,9.14,9.15,9.14,9.14,20000.0,8.0973,8.1062,8.0973,8.0973,20000.0
2013-03-26 11:00:00,9.14,9.15,9.13,9.14,53600.0,8.0973,8.1062,8.0885,8.0973,53600.0
2013-03-26 11:10:00,9.13,9.14,9.1,9.1,41600.0,8.0885,8.0973,8.0619,8.0619,41600.0
2013-03-26 11:20:00,9.1,9.1,9.1,9.1,64000.0,8.0619,8.0619,8.0619,8.0619,64000.0
2013-03-26 11:30:00,9.1,9.11,9.09,9.11,58400.0,8.0619,8.0707,8.053,8.0707,58400.0
2013-03-26 11:40:00,9.1,9.11,9.1,9.11,51200.0,8.0619,8.0707,8.0619,8.0707,51200.0
2013-03-26 11:50:00,9.11,9.11,9.1,9.1,121600.0,8.0707,8.0707,8.0619,8.0619,121600.0
2013-03-26 12:00:00,9.1,9.11,9.1,9.11,48000.0,8.0619,8.0707,8.0619,8.0707,48000.0
2013-03-26 12:10:00,9.11,9.11,9.1,9.11,31200.0,8.0707,8.0707,8.0619,8.0707,31200.0
2013-03-26 12:20:00,9.1,9.11,9.1,9.11,46400.0,8.0619,8.0707,8.0619,8.0707,46400.0
2013-03-26 12:30:00,9.12,9.12,9.11,9.11,16000.0,8.0796,8.0796,8.0707,8.0707,16000.0
2013-03-26 12:40:00,9.12,9.12,9.11,9.11,20800.0,8.0796,8.0796,8.0707,8.0707,20800.0
2013-03-26 12:50:00,9.11,9.12,9.11,9.12,22400.0,8.0707,8.0796,8.0707,8.0796,22400.0
2013-03-26 13:00:00,9.11,9.12,9.11,9.11,32000.0,8.0707,8.0796,8.0707,8.0707,32000.0
2013-03-26 13:10:00,9.11,9.12,9.11,9.12,8000.0,8.0707,8.0796,8.0707,8.0796,8000.0
2013-03-26 13:20:00,9.12,9.13,9.11,9.13,33600.0,8.0796,8.0885,8.0707,8.0885,33600.0
2013-03-26 13:30:00,9.13,9.13,9.13,9.13,8800.0,8.0885,8.0885,8.0885,8.0885,8800.0
2013-03-26 13:40:00,9.12,9.13,9.12,9.12,60000.0,8.0796,8.0885,8.0796,8.0796,60000.0
2013-03-26 13:50:00,9.12,9.13,9.12,9.12,16800.0,8.0796,8.0885,8.0796,8.0796,16800.0
2013-03-26 14:00:00,9.13,9.13,9.13,9.13,47200.0,8.0885,8.0885,8.0885,8.0885,47200.0
2013-03-26 14:10:00,9.13,9.13,9.13,9.13,24800.0,8.0885,8.0885,8.0885,8.0885,24800.0
2013-03-26 14:20:00,9.13,9.13,9.13,9.13,42400.0,8.0885,8.0885,8.0885,8.0885,42400.0
2013-03-26 14:30:00,9.13,9.13,9.12,9.13,28800.0,8.0885,8.0885,8.0796,8.0885,28800.0
2013-03-26 14:40:00,9.13,9.13,9.12,9.13,24800.0,8.0885,8.0885,8.0796,8.0885,24800.0
2013-03-26 14:50:00,9.13,9.13,9.12,9.13,44800.0,8.0885,8.0885,8.0796,8.0885,44800.0
2013-03-26 15:00:00,9.13,9.13,9.12,9.13,51200.0,8.0885,8.0885,8.0796,8.0885,51200.0
2013-03-26 15:10:00,9.13,9.14,9.13,9.13,31200.0,8.0885,8.0973,8.0885,8.0885,31200.0
2013-03-26 15:20:00,9.13,9.14,9.13,9.14,64800.0,8.0885,8.0973,8.0885,8.0973,64800.0
2013-03-26 15:30:00,9.14,9.14,9.14,9.14,62400.0,8.0973,8.0973,8.0973,8.0973,62400.0
2013-03-26 15:40:00,9.14,9.14,9.14,9.14,116800.0,8.0973,8.0973,8.0973,8.0973,116800.0
2013-03-26 15:50:00,9.14,9.15,9.13,9.15,278400.0,8.0973,8.1062,8.0885,8.1062,278400.0
2013-03-27 09:30:00,9.08,9.1,9.07,9.1,72000.0,8.0442,8.0619,8.0353,8.0619,72000.0
2013-03-27 09:40:00,9.1,9.1,9.08,9.09,25600.0,8.0619,8.0619,8.0442,8.053,25600.0
2013-03-27 09:50:00,9.08,9.09,9.08,9.08,20800.0,8.0442,8.053,8.0442,8.0442,20800.0
2013-03-27 10:00:00,9.08,9.09,9.07,9.07,58400.0,8.0442,8.053,8.0353,8.0353,58400.0
2013-03-27 10:10:00,9.06,9.07,9.05,9.06,73600.0,8.0264,8.0353,8.0176,8.0264,73600.0
2013-03-27 10:20:00,9.06,9.07,9.06,9.07,37600.0,8.0264,8.0353,8.0264,8.0353,37600.0
2013-03-27 10:30:00,9.06,9.08,9.06,9.08,75200.0,8.0264,8.0442,8.0264,8.0442,75200.0
2013-03-27 10:40:00,9.08,9.09,9.08,9.08,60800.0,8.0442,8.053,8.0442,8.0442,60800.0
2013-03-27 10:50:00,9.08,9.08,9.07,9.08,46400.0,8.0442,8.0442,8.0353,8.0442,46400.0
2013-03-27 11:00:00,9.08,9.08,9.07,9.08,80800.0,8.0442,8.0442,8.0353,8.0442,80800.0
2013-03-27 11:10:00,9.08,9.1,9.08,9.1,61600.0,8.0442,8.0619,8.0442,8.0619,61600.0
2013-03-27 11:20:00,9.09,9.09,9.08,9.08,36800.0,8.053,8.053,8.0442,8.0442,36800.0
2013-03-27 11:30:00,9.08,9.1,9.08,9.09,44800.0,8.0442,8.0619,8.0442,8.053,44800.0
2013-03-27 11:40:00,9.09,9.1,9.09,9.09,48000.0,8.053,8.0619,8.053,8.053,48000.0
2013-03-27 11:50:00,9.09,9.1,9.08,9.08,95200.0,8.053,8.0619,8.0442,8.0442,95200.0
2013-03-27 12:00:00,9.08,9.09,9.08,9.08,64000.0,8.0442,8.053,8.0442,8.0442,64000.0
2013-03-27 12:10:00,9.08,9.08,9.07,9.08,63200.0,8.0442,8.0442,8.0353,8.0442,63200.0
2013-03-27 12:20:00,9.08,9.08,9.07,9.07,62400.0,8.0442,8.0442,8.0353,8.0353,62400.0
2013-03-27 12:30:00,9.07,9.09,9.07,9.09,82400.0,8.0353,8.053,8.0353,8.053,82400.0
2013-03-27 12:40:00,9.08,9.09,9.08,9.08,56800.0,8.0442,8.053,8.0442,8.0442,56800.0
2013-03-27 12:50:00,9.08,9.08,9.08,9.08,25600.0,8.0442,8.0442,8.0442,8.0442,25600.0
2013-03-27 13:00:00,9.08,9.09,9.07,9.07,47200.0,8.0442,8.053,8.0353,8.0353,47200.0
2013-03-27 13:10:00,9.07,9.08,9.06,9.07,35200.0,8.0353,8.0442,8.0264,8.0353,35200.0
2013-03-27 13:20:00,9.08,9.09,9.07,9.09,32800.0,8.0442,8.053,8.0353,8.053,32800.0
2013-03-27 13:30:00,9.09,9.09,9.08,9.08,36000.0,8.053,8.053,8.0442,8.0442,36000.0
2013-03-27 13:40:00,9.08,9.1,9.08,9.1,41600.0,8.0442,8.0619,8.0442,8.0619,41600.0
2013-03-27 13:50:00,9.1,9.1,9.1,9.1,52800.0,8.0619,8.0619,8.0619,8.0619,52800.0
2013-03-27 14:00:00,9.1,9.11,9.1,9.11,60000.0,8.0619,8.0707,8.0619,8.0707,60000.0
2013-03-27 14:10:00,9.11,9.11,9.1,9.1,44800.0,8.0707,8.0707,8.0619,8.0619,44800.0
2013-03-27 14:20:00,9.11,9.12,9.11,9.12,40000.0,8.0707,8.0796,8.0707,8.0796,40000.0
2013-03-27 14:30:00,9.12,9.12,9.12,9.12,69600.0,8.0796,8.0796,8.0796,8.0796,69600.0
2013-03-27 14:40:00,9.12,9.13,9.12,9.13,92000.0,8.0796,8.0885,8.0796,8.0885,92000.0
2013-03-27 14:50:00,9.13,9.14,9.13,9.14,86400.0,8.0885,8.0973,8.0885,8.0973,86400.0
2013-03-27 15:00:00,9.14,9.14,9.13,9.14,87200.0,8.0973,8.0973,8.0885,8.0973,87200.0
2013-03-27 15:10:00,9.14,9.14,9.13,9.13,75200.0,8.0973,8.0973,8.0885,8.0885,75200.0
2013-03-27 15:20:00,9.13,9.15,9.13,9.14,95200.0,8.0885,8.1062,8.0885,8.0973,95200.0
2013-03-27 15:30:00,9.14,9.14,9.13,9.13,123200.0,8.0973,8.0973,8.0885,8.0885,123200.0
2013-03-27 15:40:00,9.13,9.14,9.13,9.13,94400.0,8.0885,8.0973,8.0885,8.0885,94400.0
2013-03-27 15:50:00,9.13,9.15,9.13,9.14,353600.0,8.0885,8.1062,8.0885,8.0973,353600.0
2013-03-28 09:30:00,9.14,9.15,9.13,9.15,64800.0,8.0973,8.1062,8.0885,8.1062,64800.0
2013-03-28 09:40:00,9.14,9.15,9.12,9.15,48000.0,8.0973,8.1062,8.0796,8.1062,48000.0
2013-03-28 09:50:00,9.15,9.16,9.14,9.16,40000.0,8.1062,8.115,8.0973,8.115,40000.0
2013-03-28 10:00:00,9.16,9.16,9.15,9.15,103200.0,8.115,8.115,8.1062,8.1062,103200.0
2013-03-28 10:10:00,9.15,9.17,9.15,9.17,204800.0,8.1062,8.1239,8.1062,8.1239,204800.0
2013-03-28 10:20:00,9.17,9.19,9.17,9.18,171200.0,8.1239,8.1416,8.1239,8.1328,171200.0
2013-03-28 10:30:00,9.18,9.21,9.18,9.21,360000.0,8.1328,8.1593,8.1328,8.1593,360000.0
2013-03-28 10:40:00,9.21,9.22,9.21,9.21,171200.0,8.1593,8.1682,8.1593,8.1593,171200.0
2013-03-28 10:50:00,9.22,9.25,9.22,9.24,332800.0,8.1682,8.1948,8.1682,8.1859,332800.0
2013-03-28 11:00:00,9.24,9.25,9.23,9.24,226400.0,8.1859,8.1948,8.177,8.1859,226400.0
2013-03-28 11:10:00,9.24,9.25,9.24,9.24,116000.0,8.1859,8.1948,8.1859,8.1859,116000.0
2013-03-28 11:20:00,9.25,9.25,9.24,9.24,20000.0,8.1948,8.1948,8.1859,8.1859,20000.0
2013-03-28 11:30:00,9.24,9.24,9.22,9.23,72000.0,8.1859,8.1859,8.1682,8.177,72000.0
2013-03-28 11:40:00,9.22,9.23,9.22,9.23,30400.0,8.1682,8.177,8.1682,8.177,30400.0
2013-03-28 11:50:00,9.23,9.23,9.22,9.22,13600.0,8.177,8.177,8.1682,8.1682,13600.0
2013-03-28 12:00:00,9.22,9.23,9.22,9.22,23200.0,8.1682,8.177,8.1682,8.1682,23200.0
2013-03-28 12:10:00,9.22,9.23,9.21,9.22,13600.0,8.1682,8.177,8.1593,8.1682,13600.0
2013-03-28 12:20:00,9.22,9.22,9.21,9.21,24000.0,8.1682,8.1682,8.1593,8.1593,24000.0
2013-03-28 12:30:00,9.21,9.22,9.21,9.21,11200.0,8.1593,8.1682,8.1593,8.1593,11200.0
2013-03-28 12:40:00,9.21,9.22,9.21,9.22,26400.0,8.1593,8.1682,8.1593,8.1682,26400.0
2013-03-28 12:50:00,9.22,9.22,9.22,9.22,20000.0,8.1682,8.1682,8.1682,8.1682,20000.0
2013-03-28 13:00:00,9.22,9.22,9.22,9.22,21600.0,8.1682,8.1682,8.1682,8.1682,21600.0
2013-03-28 13:10:00,9.22,9.23,9.22,9.23,29600.0,8.1682,8.177,8.1682,8.177,29600.0
2013-03-28 13:20:00,9.23,9.24,9.23,9.23,113600.0,8.177,8.1859,8.177,8.177,113600.0
2013-03-28 13:30:00,9.24,9.25,9.23,9.25,170400.0,8.1859,8.1948,8.177,8.1948,170400.0
2013-03-28 13:40:00,9.25,9.28,9.25,9.28,164800.0,8.1948,8.2213,8.1948,8.2213,164800.0
2013-03-28 13:50:00,9.28,9.28,9.27,9.28,244000.0,8.2213,8.2213,8.2125,8.2213,244000.0
2013-03-28 14:00:00,9.28,9.29,9.28,9.29,57600.0,8.2213,8.2302,8.2213,8.2302,57600.0
2013-03-28 14:10:00,9.29,9.29,9.28,9.28,91200.0,8.2302,8.2302,8.2213,8.2213,91200.0
2013-03-28 14:20:00,9.28,9.29,9.28,9.29,140800.0,8.2213,8.2302,8.2213,8.2302,140800.0
2013-03-28 14:30:00,9.29,9.29,9.27,9.28,96800.0,8.2302,8.2302,8.2125,8.2213,96800.0
2013-03-28 14:40:00,9.28,9.28,9.27,9.28,99200.0,8.2213,8.2213,8.2125,8.2213,99200.0
2013-03-28 14:50:00,9.28,9.29,9.28,9.29,89600.0,8.2213,8.2302,8.2213,8.2302,89600.0
2013-03-28 15:00:00,9.29,9.3,9.29,9.3,302400.0,8.2302,8.2391,8.2302,8.2391,302400.0
2013-03-28 15:10:00,9.3,9.3,9.29,9.3,132000.0,8.2391,8.2391,8.2302,8.2391,132000.0
2013-03-28 15:20:00,9.3,9.31,9.3,9.3,159200.0,8.2391,8.2479,8.2391,8.2391,159200.0
2013-03-28 15:30:00,9.31,9.32,9.3,9.31,308000.0,8.2479,8.2568,8.2391,8.2479,308000.0
2013-03-28 15:40:00,9.31,9.31,9.31,9.31,199200.0,8.2479,8.2479,8.2479,8.2479,199200.0
2013-03-28 15:50:00,9.31,9.34,9.31,9.32,880000.0,8.2479,8.2745,8.2479,8.2568,880000.0
2013-04-01 09:30:00,9.35,9.35,9.29,9.29,93600.0,8.2834,8.2834,8.2302,8.2302,93600.0
2013-04-01 09:40:00,9.29,9.3,9.28,9.28,34400.0,8.2302,8.2391,8.2213,8.2213,34400.0
2013-04-01 09:50:00,9.28,9.28,9.27,9.27,32800.0,8.2213,8.2213,8.2125,8.2125,32800.0
2013-04-01 10:00:00,9.26,9.26,9.22,9.25,111200.0,8.2036,8.2036,8.1682,8.1948,111200.0
2013-04-01 10:10:00,9.25,9.27,9.25,9.26,74400.0,8.1948,8.2125,8.1948,8.2036,74400.0
2013-04-01 10:20:00,9.26,9.27,9.25,9.27,40800.0,8.2036,8.2125,8.1948,8.2125,40800.0
2013-04-01 10:30:00,9.27,9.27,9.25,9.25,115200.0,8.2125,8.2125,8.1948,8.1948,115200.0
2013-04-01 10:40:00,9.25,9.25,9.24,9.24,159200.0,8.1948,8.1948,8.1859,8.1859,159200.0
2013-04-01 10:50:00,9.24,9.24,9.22,9.22,22400.0,8.1859,8.1859,8.1682,8.1682,22400.0
2013-04-01 11:00:00,9.22,9.22,9.21,9.21,91200.0,8.1682,8.1682,8.1593,8.1593,91200.0
2013-04-01 11:10:00,9.21,9.23,9.21,9.22,43200.0,8.1593,8.177,8.1593,8.1682,43200.0
2013-04-01 11:20:00,9.22,9.22,9.19,9.22,96000.0,8.1682,8.1682,8.1416,8.1682,96000.0
2013-04-01 11:30:00,9.21,9.22,9.21,9.22,134400.0,8.1593,8.1682,8.1593,8.1682,134400.0
2013-04-01 11:40:00,9.22,9.23,9.22,9.23,363200.0,8.1682,8.177,8.1682,8.177,363200.0
2013-04-01 11:50:00,9.23,9.23,9.22,9.22,129600.0,8.177,8.177,8.1682,8.1682,129600.0
2013-04-01 12:00:00,9.23,9.23,9.22,9.23,262400.0,8.177,8.177,8.1682,8.177,262400.0
2013-04-01 12:10:00,9.23,9.23,9.2,9.21,72000.0,8.177,8.177,8.1505,8.1593,72000.0
2013-04-01 12:20:00,9.21,9.22,9.2,9.21,42400.0,8.1593,8.1682,8.1505,8.1593,42400.0
2013-04-01 12:30:00,9.21,9.21,9.19,9.2,43200.0,8.1593,8.1593,8.1416,8.1505,43200.0
2013-04-01 12:40:00,9.2,9.2,9.19,9.19,33600.0,8.1505,8.1505,8.1416,8.1416,33600.0
2013-04-01 12:50:00,9.19,9.21,9.19,9.21,50400.0,8.1416,8.1593,8.1416,8.1593,50400.0
2013-04-01 13:00:00,9.21,9.21,9.2,9.2,63200.0,8.1593,8.1593,8.1505,8.1505,63200.0
2013-04-01 13:10:00,9.2,9.2,9.2,9.2,28000.0,8.1505,8.1505,8.1505,8.1505,28000.0
2013-04-01 13:20:00,9.2,9.21,9.2,9.21,93600.0,8.1505,8.1593,8.1505,8.1593,93600.0
2013-04-01 13:30:00,9.21,9.21,9.2,9.2,40800.0,8.1593,8.1593,8.1505,8.1505,40800.0
2013-04-01 13:40:00,9.2,9.2,9.18,9.18,51200.0,8.1505,8.1505,8.1328,8.1328,51200.0
2013-04-01 13:50:00,9.18,9.18,9.18,9.18,155200.0,8.1328,8.1328,8.1328,8.1328,155200.0
2013-04-01 14:00:00,9.18,9.2,9.18,9.2,111200.0,8.1328,8.1505,8.1328,8.1505,111200.0
2013-04-01 14:10:00,9.2,9.2,9.19,9.2,71200.0,8.1505,8.1505,8.1416,8.1505,71200.0
2013-04-01 14:20:00,9.19,9.2,9.18,9.18,71200.0,8.1416,8.1505,8.1328,8.1328,71200.0
2013-04-01 14:30:00,9.18,9.19,9.17,9.18,156800.0,8.1328,8.1416,8.1239,8.1328,156800.0
2013-04-01 14:40:00,9.19,9.19,9.18,9.19,54400.0,8.1416,8.1416,8.1328,8.1416,54400.0
2013-04-01 14:50:00,9.19,9.19,9.18,9.18,46400.0,8.1416,8.1416,8.1328,8.1328,46400.0
2013-04-01 15:00:00,9.18,9.19,9.18,9.19,105600.0,8.1328,8.1416,8.1328,8.1416,105600.0
2013-04-01 15:10:00,9.18,9.19,9.18,9.18,86400.0,8.1328,8.1416,8.1328,8.1328,86400.0
2013-04-01 15:20:00,9.18,9.19,9.18,9.18,119200.0,8.1328,8.1416,8.1328,8.1328,119200.0
2013-04-01 15:30:00,9.18,9.19,9.17,9.18,185600.0,8.1328,8.1416,8.1239,8.1328,185600.0
2013-04-01 15:40:00,9.18,9.19,9.18,9.19,232800.0,8.1328,8.1416,8.1328,8.1416,232800.0
2013-04-01 15:50:00,9.19,9.19,9.18,9.19,327200.0,8.1416,8.1416,8.1328,8.1416,327200.0
2013-04-02 09:30:00,9.2,9.27,9.2,9.23,129600.0,8.1505,8.2125,8.1505,8.177,129600.0
2013-04-02 09:40:00,9.23,9.24,9.21,9.23,124800.0,8.177,8.1859,8.1593,8.177,124800.0
2013-04-02 09:50:00,9.23,9.24,9.22,9.23,33600.0,8.177,8.1859,8.1682,8.177,33600.0
2013-04-02 10:00:00,9.23,9.25,9.23,9.25,43200.0,8.177,8.1948,8.177,8.1948,43200.0
2013-04-02 10:10:00,9.25,9.25,9.22,9.22,32800.0,8.1948,8.1948,8.1682,8.1682,32800.0
2013-04-02 10:20:00,9.23,9.23,9.21,9.23,124000.0,8.177,8.177,8.1593,8.177,124000.0
2013-04-02 10:30:00,9.23,9.23,9.22,9.23,55200.0,8.177,8.177,8.1682,8.177,55200.0
2013-04-02 10:40:00,9.23,9.26,9.23,9.25,37600.0,8.177,8.2036,8.177,8.1948,37600.0
2013-04-02 10:50:00,9.25,9.26,9.24,9.25,37600.0,8.1948,8.2036,8.1859,8.1948,37600.0
2013-04-02 11:00:00,9.25,9.26,9.24,9.24,70400.0,8.1948,8.2036,8.1859,8.1859,70400.0
2013-04-02 11:10:00,9.24,9.24,9.24,9.24,26400.0,8.1859,8.1859,8.1859,8.1859,26400.0
2013-04-02 11:20:00,9.24,9.24,9.23,9.23,68800.0,8.1859,8.1859,8.177,8.177,68800.0
2013-04-02 11:30:00,9.23,9.23,9.22,9.22,28000.0,8.177,8.177,8.1682,8.1682,28000.0
2013-04-02 11:40:00,9.22,9.22,9.19,9.19,34400.0,8.1682,8.1682,8.1416,8.1416,34400.0
2013-04-02 11:50:00,9.2,9.2,9.19,9.2,108000.0,8.1505,8.1505,8.1416,8.1505,108000.0
2013-04-02 12:00:00,9.2,9.23,9.2,9.23,40800.0,8.1505,8.177,8.1505,8.177,40800.0
2013-04-02 12:10:00,9.23,9.24,9.23,9.24,27200.0,8.177,8.1859,8.177,8.1859,27200.0
2013-04-02 12:20:00,9.24,9.24,9.23,9.24,32800.0,8.1859,8.1859,8.177,8.1859,32800.0
2013-04-02 12:30:00,9.24,9.24,9.24,9.24,27200.0,8.1859,8.1859,8.1859,8.1859,27200.0
2013-04-02 12:40:00,9.24,9.24,9.23,9.23,27200.0,8.1859,8.1859,8.177,8.177,27200.0
2013-04-02 12:50:00,9.24,9.24,9.23,9.23,26400.0,8.1859,8.1859,8.177,8.177,26400.0
2013-04-02 13:00:00,9.23,9.23,9.22,9.23,20000.0,8.177,8.177,8.1682,8.177,20000.0
2013-04-02 13:10:00,9.22,9.23,9.22,9.22,36800.0,8.1682,8.177,8.1682,8.1682,36800.0
2013-04-02 13:20:00,9.22,9.22,9.21,9.21,52800.0,8.1682,8.1682,8.1593,8.1593,52800.0
2013-04-02 13:30:00,9.21,9.22,9.21,9.22,41600.0,8.1593,8.1682,8.1593,8.1682,41600.0
2013-04-02 13:40:00,9.22,9.22,9.22,9.22,38400.0,8.1682,8.1682,8.1682,8.1682,38400.0
2013-04-02 13:50:00,9.22,9.22,9.22,9.22,29600.0,8.1682,8.1682,8.1682,8.1682,29600.0
2013-04-02 14:00:00,9.22,9.22,9.22,9.22,53600.0,8.1682,8.1682,8.1682,8.1682,53600.0
2013-04-02 14:10:00,9.22,9.22,9.22,9.22,28800.0,8.1682,8.1682,8.1682,8.1682,28800.0
2013-04-02 14:20:00,9.22,9.22,9.21,9.21,44800.0,8.1682,8.1682,8.1593,8.1593,44800.0
2013-04-02 14:30:00,9.21,9.21,9.19,9.2,68000.0,8.1593,8.1593,8.1416,8.1505,68000.0
2013-04-02 14:40:00,9.21,9.21,9.19,9.2,43200.0,8.1593,8.1593,8.1416,8.1505,43200.0
2013-04-02 14:50:00,9.2,9.22,9.19,9.21,84800.0,8.1505,8.1682,8.1416,8.1593,84800.0
2013-04-02 15:00:00,9.21,9.22,9.21,9.21,53600.0,8.1593,8.1682,8.1593,8.1593,53600.0
2013-04-02 15:10:00,9.21,9.22,9.21,9.21,73600.0,8.1593,8.1682,8.1593,8.1593,73600.0
2013-04-02 15:20:00,9.21,9.21,9.2,9.21,122400.0,8.1593,8.1593,8.1505,8.1593,122400.0
2013-04-02 15:30:00,9.21,9.21,9.2,9.2,132800.0,8.1593,8.1593,8.1505,8.1505,132800.0
2013-04-02 15:40:00,9.2,9.2,9.19,9.2,159200.0,8.1505,8.1505,8.1416,8.1505,159200.0
2013-04-02 15:50:00,9.2,9.22,9.19,9.21,595200.0,8.1505,8.1682,8.1416,8.1593,595200.0
2013-04-03 09:30:00,9.24,9.26,9.21,9.26,68000.0,8.1859,8.2036,8.1593,8.2036,68000.0
2013-04-03 09:40:00,9.26,9.26,9.24,9.25,50400.0,8.2036,8.2036,8.1859,8.1948,50400.0
2013-04-03 09:50:00,9.25,9.26,9.21,9.23,48800.0,8.1948,8.2036,8.1593,8.177,48800.0
2013-04-03 10:00:00,9.22,9.23,9.2,9.22,45600.0,8.1682,8.177,8.1505,8.1682,45600.0
2013-04-03 10:10:00,9.21,9.22,9.21,9.21,122400.0,8.1593,8.1682,8.1593,8.1593,122400.0
2013-04-03 10:20:00,9.21,9.22,9.21,9.22,27200.0,8.1593,8.1682,8.1593,8.1682,27200.0
2013-04-03 10:30:00,9.22,9.23,9.21,9.22,26400.0,8.1682,8.177,8.1593,8.1682,26400.0
2013-04-03 10:40:00,9.22,9.23,9.22,9.22,224000.0,8.1682,8.177,8.1682,8.1682,224000.0
2013-04-03 10:50:00,9.22,9.24,9.22,9.22,28000.0,8.1682,8.1859,8.1682,8.1682,28000.0
2013-04-03 11:00:00,9.22,9.22,9.19,9.19,42400.0,8.1682,8.1682,8.1416,8.1416,42400.0
2013-04-03 11:10:00,9.2,9.2,9.18,9.2,24000.0,8.1505,8.1505,8.1328,8.1505,24000.0
2013-04-03 11:20:00,9.2,9.21,9.2,9.21,27200.0,8.1505,8.1593,8.1505,8.1593,27200.0
2013-04-03 11:30:00,9.21,9.21,9.2,9.21,21600.0,8.1593,8.1593,8.1505,8.1593,21600.0
2013-04-03 11:40:00,9.21,9.22,9.21,9.22,22400.0,8.1593,8.1682,8.1593,8.1682,22400.0
2013-04-03 11:50:00,9.22,9.23,9.21,9.22,20800.0,8.1682,8.177,8.1593,8.1682,20800.0
2013-04-03 12:00:00,9.22,9.22,9.2,9.21,71200.0,8.1682,8.1682,8.1505,8.1593,71200.0
2013-04-03 12:10:00,9.21,9.21,9.2,9.21,24800.0,8.1593,8.1593,8.1505,8.1593,24800.0
2013-04-03 12:20:00,9.2,9.2,9.19,9.19,21600.0,8.1505,8.1505,8.1416,8.1416,21600.0
2013-04-03 12:30:00,9.19,9.2,9.19,9.19,47200.0,8.1416,8.1505,8.1416,8.1416,47200.0
2013-04-03 12:40:00,9.19,9.2,9.18,9.18,44000.0,8.1416,8.1505,8.1328,8.1328,44000.0
2013-04-03 12:50:00,9.19,9.19,9.18,9.19,72800.0,8.1416,8.1416,8.1328,8.1416,72800.0
2013-04-03 13:00:00,9.2,9.21,9.2,9.2,71200.0,8.1505,8.1593,8.1505,8.1505,71200.0
2013-04-03 13:10:00,9.2,9.21,9.19,9.2,34400.0,8.1505,8.1593,8.1416,8.1505,34400.0
2013-04-03 13:20:00,9.2,9.2,9.19,9.19,56000.0,8.1505,8.1505,8.1416,8.1416,56000.0
2013-04-03 13:30:00,9.19,9.19,9.16,9.16,59200.0,8.1416,8.1416,8.115,8.115,59200.0
2013-04-03 13:40:00,9.17,9.18,9.16,9.17,55200.0,8.1239,8.1328,8.115,8.1239,55200.0
2013-04-03 13:50:00,9.17,9.18,9.16,9.17,56000.0,8.1239,8.1328,8.115,8.1239,56000.0
2013-04-03 14:00:00,9.17,9.18,9.16,9.18,84000.0,8.1239,8.1328,8.115,8.1328,84000.0
2013-04-03 14:10:00,9.18,9.19,9.18,9.18,48000.0,8.1328,8.1416,8.1328,8.1328,48000.0
2013-04-03 14:20:00,9.18,9.18,9.17,9.18,68000.0,8.1328,8.1328,8.1239,8.1328,68000.0
2013-04-03 14:30:00,9.18,9.18,9.17,9.17,54400.0,8.1328,8.1328,8.1239,8.1239,54400.0
2013-04-03 14:40:00,9.17,9.19,9.17,9.19,109600.0,8.1239,8.1416,8.1239,8.1416,109600.0
2013-04-03 14:50:00,9.19,9.19,9.18,9.18,145600.0,8.1416,8.1416,8.1328,8.1328,145600.0
2013-04-03 15:00:00,9.18,9.18,9.17,9.18,116800.0,8.1328,8.1328,8.1239,8.1328,116800.0
2013-04-03 15:10:00,9.18,9.18,9.17,9.17,180800.0,8.1328,8.1328,8.1239,8.1239,180800.0
2013-04-03 15:20:00,9.17,9.18,9.16,9.17,179200.0,8.1239,8.1328,8.115,8.1239,179200.0
2013-04-03 15:30:00,9.17,9.17,9.15,9.17,260000.0,8.1239,8.1239,8.1062,8.1239,260000.0
2013-04-03 15:40:00,9.17,9.19,9.16,9.18,284000.0,8.1239,8.1416,8.115,8.1328,284000.0
2013-04-03 15:50:00,9.19,9.19,9.16,9.16,326400.0,8.1416,8.1416,8.115,8.115,326400.0
2013-04-04 09:30:00,9.16,9.22,9.16,9.18,83200.0,8.115,8.1682,8.115,8.1328,83200.0
2013-04-04 09:40:00,9.18,9.23,9.18,9.22,54400.0,8.1328,8.177,8.1328,8.1682,54400.0
2013-04-04 09:50:00,9.23,9.24,9.21,9.21,76000.0,8.177,8.1859,8.1593,8.1593,76000.0
2013-04-04 10:00:00,9.22,9.23,9.22,9.22,63200.0,8.1682,8.177,8.1682,8.1682,63200.0
2013-04-04 10:10:00,9.22,9.22,9.2,9.2,78400.0,8.1682,8.1682,8.1505,8.1505,78400.0
2013-04-04 10:20:00,9.2,9.2,9.15,9.15,77600.0,8.1505,8.1505,8.1062,8.1062,77600.0
2013-04-04 10:30:00,9.15,9.17,9.15,9.17,40800.0,8.1062,8.1239,8.1062,8.1239,40800.0
2013-04-04 10:40:00,9.17,9.17,9.15,9.16,59200.0,8.1239,8.1239,8.1062,8.115,59200.0
2013-04-04 10:50:00,9.16,9.18,9.16,9.16,40000.0,8.115,8.1328,8.115,8.115,40000.0
2013-04-04 11:00:00,9.16,9.18,9.16,9.17,23200.0,8.115,8.1328,8.115,8.1239,23200.0
2013-04-04 11:10:00,9.18,9.19,9.18,9.19,20000.0,8.1328,8.1416,8.1328,8.1416,20000.0
2013-04-04 11:20:00,9.18,9.19,9.18,9.19,68800.0,8.1328,8.1416,8.1328,8.1416,68800.0
2013-04-04 11:30:00,9.19,9.19,9.16,9.16,52000.0,8.1416,8.1416,8.115,8.115,52000.0
2013-04-04 11:40:00,9.17,9.18,9.16,9.16,44000.0,8.1239,8.1328,8.115,8.115,44000.0
2013-04-04 11:50:00,9.17,9.17,9.16,9.17,184800.0,8.1239,8.1239,8.115,8.1239,184800.0
2013-04-04 12:00:00,9.17,9.17,9.14,9.15,32800.0,8.1239,8.1239,8.0973,8.1062,32800.0
2013-04-04 12:10:00,9.15,9.16,9.14,9.16,15200.0,8.1062,8.115,8.0973,8.115,15200.0
2013-04-04 12:20:00,9.16,9.16,9.15,9.15,17600.0,8.115,8.115,8.1062,8.1062,17600.0
2013-04-04 12:30:00,9.15,9.16,9.15,9.15,34400.0,8.1062,8.115,8.1062,8.1062,34400.0
2013-04-04 12:40:00,9.15,9.16,9.14,9.16,25600.0,8.1062,8.115,8.0973,8.115,25600.0
2013-04-04 12:50:00,9.16,9.17,9.15,9.15,24800.0,8.115,8.1239,8.1062,8.1062,24800.0
2013-04-04 13:00:00,9.15,9.15,9.15,9.15,12800.0,8.1062,8.1062,8.1062,8.1062,12800.0
2013-04-04 13:10:00,9.14,9.15,9.14,9.15,26400.0,8.0973,8.1062,8.0973,8.1062,26400.0
2013-04-04 13:20:00,9.15,9.16,9.15,9.15,54400.0,8.1062,8.115,8.1062,8.1062,54400.0
2013-04-04 13:30:00,9.15,9.16,9.15,9.15,28800.0,8.1062,8.115,8.1062,8.1062,28800.0
2013-04-04 13:40:00,9.16,9.18,9.16,9.17,29600.0,8.115,8.1328,8.115,8.1239,29600.0
2013-04-04 13:50:00,9.18,9.18,9.17,9.17,13600.0,8.1328,8.1328,8.1239,8.1239,13600.0
2013-04-04 14:00:00,9.17,9.17,9.16,9.17,100800.0,8.1239,8.1239,8.115,8.1239,100800.0
2013-04-04 14:10:00,9.17,9.19,9.16,9.19,71200.0,8.1239,8.1416,8.115,8.1416,71200.0
2013-04-04 14:20:00,9.18,9.2,9.18,9.19,41600.0,8.1328,8.1505,8.1328,8.1416,41600.0
2013-04-04 14:30:00,9.19,9.19,9.19,9.19,19200.0,8.1416,8.1416,8.1416,8.1416,19200.0
2013-04-04 14:40:00,9.19,9.2,9.19,9.19,28800.0,8.1416,8.1505,8.1416,8.1416,28800.0
2013-04-04 14:50:00,9.2,9.2,9.19,9.19,46400.0,8.1505,8.1505,8.1416,8.1416,46400.0
2013-04-04 15:00:00,9.19,9.19,9.17,9.17,92000.0,8.1416,8.1416,8.1239,8.1239,92000.0
2013-04-04 15:10:00,9.17,9.18,9.15,9.15,101600.0,8.1239,8.1328,8.1062,8.1062,101600.0
2013-04-04 15:20:00,9.16,9.17,9.15,9.15,44000.0,8.115,8.1239,8.1062,8.1062,44000.0
2013-04-04 15:30:00,9.15,9.17,9.15,9.16,90400.0,8.1062,8.1239,8.1062,8.115,90400.0
2013-04-04 15:40:00,9.16,9.17,9.15,9.15,226400.0,8.115,8.1239,8.1062,8.1062,226400.0
2013-04-04 15:50:00,9.15,9.16,9.15,9.15,454400.0,8.1062,8.115,8.1062,8.1062,454400.0
2013-04-05 09:30:00,9.01,9.01,8.93,9.01,205600.0,7.9821,7.9821,7.9113,7.9821,205600.0
2013-04-05 09:40:00,9.0,9.04,8.99,9.03,332800.0,7.9733,8.0087,7.9644,7.9999,332800.0
2013-04-05 09:50:00,9.02,9.02,9.0,9.01,447200.0,7.991,7.991,7.9733,7.9821,447200.0
2013-04-05 10:00:00,9.01,9.02,8.99,9.01,287200.0,7.9821,7.991,7.9644,7.9821,287200.0
2013-04-05 10:10:00,9.01,9.01,8.99,8.99,77600.0,7.9821,7.9821,7.9644,7.9644,77600.0
2013-04-05 10:20:00,8.99,9.03,8.99,9.02,103200.0,7.9644,7.9999,7.9644,7.991,103200.0
2013-04-05 10:30:00,9.02,9.03,9.01,9.03,157600.0,7.991,7.9999,7.9821,7.9999,157600.0
2013-04-05 10:40:00,9.02,9.03,9.0,9.03,67200.0,7.991,7.9999,7.9733,7.9999,67200.0
2013-04-05 10:50:00,9.03,9.04,9.02,9.02,90400.0,7.9999,8.0087,7.991,7.991,90400.0
2013-04-05 11:00:00,9.02,9.04,9.02,9.03,73600.0,7.991,8.0087,7.991,7.9999,73600.0
2013-04-05 11:10:00,9.04,9.07,9.04,9.05,65600.0,8.0087,8.0353,8.0087,8.0176,65600.0
2013-04-05 11:20:00,9.05,9.05,9.04,9.05,61600.0,8.0176,8.0176,8.0087,8.0176,61600.0
2013-04-05 11:30:00,9.05,9.06,9.04,9.05,42400.0,8.0176,8.0264,8.0087,8.0176,42400.0
2013-04-05 11:40:00,9.05,9.05,9.04,9.05,72000.0,8.0176,8.0176,8.0087,8.0176,72000.0
2013-04-05 11:50:00,9.04,9.04,9.0,9.0,105600.0,8.0087,8.0087,7.9733,7.9733,105600.0
2013-04-05 12:00:00,9.0,9.01,9.0,9.01,59200.0,7.9733,7.9821,7.9733,7.9821,59200.0
2013-04-05 12:10:00,9.01,9.01,8.99,9.0,89600.0,7.9821,7.9821,7.9644,7.9733,89600.0
2013-04-05 12:20:00,9.0,9.0,8.98,8.99,82400.0,7.9733,7.9733,7.9556,7.9644,82400.0
2013-04-05 12:30:00,8.99,9.0,8.99,8.99,40000.0,7.9644,7.9733,7.9644,7.9644,40000.0
2013-04-05 12:40:00,9.0,9.0,8.99,8.99,67200.0,7.9733,7.9733,7.9644,7.9644,67200.0
2013-04-05 12:50:00,8.99,8.99,8.97,8.97,100800.0,7.9644,7.9644,7.9467,7.9467,100800.0
2013-04-05 13:00:00,8.97,9.0,8.97,9.0,47200.0,7.9467,7.9733,7.9467,7.9733,47200.0
2013-04-05 13:10:00,9.0,9.01,9.0,9.01,52000.0,7.9733,7.9821,7.9733,7.9821,52000.0
2013-04-05 13:20:00,9.01,9.01,9.0,9.01,66400.0,7.9821,7.9821,7.9733,7.9821,66400.0
2013-04-05 13:30:00,9.01,9.01,8.99,8.99,80800.0,7.9821,7.9821,7.9644,7.9644,80800.0
2013-04-05 13:40:00,9.0,9.01,8.99,9.0,64000.0,7.9733,7.9821,7.9644,7.9733,64000.0
2013-04-05 13:50:00,9.0,9.01,8.99,9.0,85600.0,7.9733,7.9821,7.9644,7.9733,85600.0
2013-04-05 14:00:00,9.0,9.0,8.98,8.99,203200.0,7.9733,7.9733,7.9556,7.9644,203200.0
2013-04-05 14:10:00,8.99,8.99,8.98,8.99,61600.0,7.9644,7.9644,7.9556,7.9644,61600.0
2013-04-05 14:20:00,8.99,8.99,8.97,8.98,164000.0,7.9644,7.9644,7.9467,7.9556,164000.0
2013-04-05 14:30:00,8.98,8.98,8.97,8.98,98400.0,7.9556,7.9556,7.9467,7.9556,98400.0
2013-04-05 14:40:00,8.98,8.98,8.96,8.97,171200.0,7.9556,7.9556,7.9378,7.9467,171200.0
2013-04-05 14:50:00,8.97,8.97,8.97,8.97,74400.0,7.9467,7.9467,7.9467,7.9467,74400.0
2013-04-05 15:00:00,8.97,8.97,8.95,8.95,284000.0,7.9467,7.9467,7.929,7.929,284000.0
2013-04-05 15:10:00,8.95,8.96,8.95,8.96,204000.0,7.929,7.9378,7.929,7.9378,204000.0
2013-04-05 15:20:00,8.96,8.96,8.94,8.95,216800.0,7.9378,7.9378,7.9201,7.929,216800.0
2013-04-05 15:30:00,8.95,8.98,8.94,8.98,244000.0,7.929,7.9556,7.9201,7.9556,244000.0
2013-04-05 15:40:00,8.98,9.0,8.97,9.0,388800.0,7.9556,7.9733,7.9467,7.9733,388800.0
2013-04-05 15:50:00,9.0,9.01,8.99,9.01,780000.0,7.9733,7.9821,7.9644,7.9821,780000.0
2013-04-08 09:30:00,9.03,9.05,9.01,9.05,144800.0,7.9999,8.0176,7.9821,8.0176,144800.0
2013-04-08 09:40:00,9.04,9.05,9.02,9.04,56000.0,8.0087,8.0176,7.991,8.0087,56000.0
2013-04-08 09:50:00,9.04,9.05,9.02,9.03,57600.0,8.0087,8.0176,7.991,7.9999,57600.0
2013-04-08 10:00:00,9.03,9.03,9.01,9.02,67200.0,7.9999,7.9999,7.9821,7.991,67200.0
2013-04-08 10:10:00,9.02,9.03,9.01,9.01,42400.0,7.991,7.9999,7.9821,7.9821,42400.0
2013-04-08 10:20:00,9.0,9.02,9.0,9.02,19200.0,7.9733,7.991,7.9733,7.991,19200.0
2013-04-08 10:30:00,9.02,9.04,9.01,9.03,36800.0,7.991,8.0087,7.9821,7.9999,36800.0
2013-04-08 10:40:00,9.03,9.04,9.02,9.03,40000.0,7.9999,8.0087,7.991,7.9999,40000.0
2013-04-08 10:50:00,9.03,9.05,9.03,9.05,69600.0,7.9999,8.0176,7.9999,8.0176,69600.0
2013-04-08 11:00:00,9.05,9.05,9.03,9.04,42400.0,8.0176,8.0176,7.9999,8.0087,42400.0
2013-04-08 11:10:00,9.04,9.05,9.04,9.05,30400.0,8.0087,8.0176,8.0087,8.0176,30400.0
2013-04-08 11:20:00,9.05,9.05,9.04,9.05,55200.0,8.0176,8.0176,8.0087,8.0176,55200.0
2013-04-08 11:30:00,9.05,9.06,9.04,9.06,34400.0,8.0176,8.0264,8.0087,8.0264,34400.0
2013-04-08 11:40:00,9.06,9.06,9.05,9.06,41600.0,8.0264,8.0264,8.0176,8.0264,41600.0
2013-04-08 11:50:00,9.06,9.08,9.06,9.07,67200.0,8.0264,8.0442,8.0264,8.0353,67200.0
2013-04-08 12:00:00,9.08,9.08,9.07,9.08,50400.0,8.0442,8.0442,8.0353,8.0442,50400.0
2013-04-08 12:10:00,9.08,9.09,9.08,9.08,42400.0,8.0442,8.053,8.0442,8.0442,42400.0
2013-04-08 12:20:00,9.08,9.09,9.07,9.09,36800.0,8.0442,8.053,8.0353,8.053,36800.0
2013-04-08 12:30:00,9.09,9.09,9.08,9.09,40000.0,8.053,8.053,8.0442,8.053,40000.0
2013-04-08 12:40:00,9.09,9.09,9.08,9.09,25600.0,8.053,8.053,8.0442,8.053,25600.0
2013-04-08 12:50:00,9.09,9.09,9.08,9.08,27200.0,8.053,8.053,8.0442,8.0442,27200.0
2013-04-08 13:00:00,9.09,9.09,9.09,9.09,17600.0,8.053,8.053,8.053,8.053,17600.0
2013-04-08 13:10:00,9.09,9.09,9.08,9.09,28800.0,8.053,8.053,8.0442,8.053,28800.0
2013-04-08 13:20:00,9.09,9.09,9.08,9.09,37600.0,8.053,8.053,8.0442,8.053,37600.0
2013-04-08 13:30:00,9.08,9.09,9.08,9.08,34400.0,8.0442,8.053,8.0442,8.0442,34400.0
2013-04-08 13:40:00,9.08,9.09,9.08,9.09,39200.0,8.0442,8.053,8.0442,8.053,39200.0
2013-04-08 13:50:00,9.1,9.11,9.08,9.11,63200.0,8.0619,8.0707,8.0442,8.0707,63200.0
2013-04-08 14:00:00,9.11,9.11,9.1,9.1,46400.0,8.0707,8.0707,8.0619,8.0619,46400.0
2013-04-08 14:10:00,9.1,9.11,9.09,9.09,52800.0,8.0619,8.0707,8.053,8.053,52800.0
2013-04-08 14:20:00,9.1,9.1,9.09,9.1,27200.0,8.0619,8.0619,8.053,8.0619,27200.0
2013-04-08 14:30:00,9.1,9.1,9.09,9.1,48000.0,8.0619,8.0619,8.053,8.0619,48000.0
2013-04-08 14:40:00,9.09,9.1,9.09,9.1,45600.0,8.053,8.0619,8.053,8.0619,45600.0
2013-04-08 14:50:00,9.09,9.1,9.09,9.09,44000.0,8.053,8.0619,8.053,8.053,44000.0
2013-04-08 15:00:00,9.09,9.1,9.09,9.1,44000.0,8.053,8.0619,8.053,8.0619,44000.0
2013-04-08 15:10:00,9.1,9.11,9.09,9.1,80000.0,8.0619,8.0707,8.053,8.0619,80000.0
2013-04-08 15:20:00,9.1,9.11,9.09,9.1,59200.0,8.0619,8.0707,8.053,8.0619,59200.0
2013-04-08 15:30:00,9.11,9.12,9.1,9.11,100000.0,8.0707,8.0796,8.0619,8.0707,100000.0
2013-04-08 15:40:00,9.11,9.11,9.11,9.11,119200.0,8.0707,8.0707,8.0707,8.0707,119200.0
2013-04-08 15:50:00,9.11,9.13,9.11,9.13,225600.0,8.0707,8.0885,8.0707,8.0885,225600.0
2013-04-09 09:30:00,9.15,9.16,9.12,9.13,80800.0,8.1062,8.115,8.0796,8.0885,80800.0
2013-04-09 09:40:00,9.13,9.14,9.1,9.11,48000.0,8.0885,8.0973,8.0619,8.0707,48000.0
2013-04-09 09:50:00,9.11,9.11,9.09,9.09,20000.0,8.0707,8.0707,8.053,8.053,20000.0
2013-04-09 10:00:00,9.08,9.1,9.08,9.09,69600.0,8.0442,8.0619,8.0442,8.053,69600.0
2013-04-09 10:10:00,9.09,9.1,9.09,9.09,244800.0,8.053,8.0619,8.053,8.053,244800.0
2013-04-09 10:20:00,9.08,9.1,9.08,9.1,62400.0,8.0442,8.0619,8.0442,8.0619,62400.0
2013-04-09 10:30:00,9.1,9.1,9.07,9.08,98400.0,8.0619,8.0619,8.0353,8.0442,98400.0
2013-04-09 10:40:00,9.08,9.08,9.06,9.07,52800.0,8.0442,8.0442,8.0264,8.0353,52800.0
2013-04-09 10:50:00,9.07,9.08,9.06,9.08,32000.0,8.0353,8.0442,8.0264,8.0442,32000.0
2013-04-09 11:00:00,9.08,9.09,9.07,9.08,50400.0,8.0442,8.053,8.0353,8.0442,50400.0
2013-04-09 11:10:00,9.08,9.08,9.04,9.04,124800.0,8.0442,8.0442,8.0087,8.0087,124800.0
2013-04-09 11:20:00,9.04,9.04,9.03,9.03,160800.0,8.0087,8.0087,7.9999,7.9999,160800.0
2013-04-09 11:30:00,9.03,9.05,9.03,9.05,182400.0,7.9999,8.0176,7.9999,8.0176,182400.0
2013-04-09 11:40:00,9.05,9.06,9.05,9.06,21600.0,8.0176,8.0264,8.0176,8.0264,21600.0
2013-04-09 11:50:00,9.06,9.07,9.05,9.07,20800.0,8.0264,8.0353,8.0176,8.0353,20800.0
2013-04-09 12:00:00,9.07,9.08,9.06,9.06,16800.0,8.0353,8.0442,8.0264,8.0264,16800.0
2013-04-09 12:10:00,9.05,9.06,9.05,9.05,32000.0,8.0176,8.0264,8.0176,8.0176,32000.0
2013-04-09 12:20:00,9.06,9.06,9.05,9.05,49600.0,8.0264,8.0264,8.0176,8.0176,49600.0
2013-04-09 12:30:00,9.06,9.08,9.06,9.07,40000.0,8.0264,8.0442,8.0264,8.0353,40000.0
2013-04-09 12:40:00,9.07,9.08,9.07,9.07,38400.0,8.0353,8.0442,8.0353,8.0353,38400.0
2013-04-09 12:50:00,9.07,9.07,9.06,9.07,19200.0,8.0353,8.0353,8.0264,8.0353,19200.0
2013-04-09 13:00:00,9.07,9.08,9.07,9.07,84800.0,8.0353,8.0442,8.0353,8.0353,84800.0
2013-04-09 13:10:00,9.07,9.08,9.07,9.07,173600.0,8.0353,8.0442,8.0353,8.0353,173600.0
2013-04-09 13:20:00,9.07,9.09,9.06,9.08,100000.0,8.0353,8.053,8.0264,8.0442,100000.0
2013-04-09 13:30:00,9.08,9.09,9.07,9.07,91200.0,8.0442,8.053,8.0353,8.0353,91200.0
2013-04-09 13:40:00,9.08,9.09,9.07,9.09,57600.0,8.0442,8.053,8.0353,8.053,57600.0
2013-04-09 13:50:00,9.09,9.09,9.08,9.08,53600.0,8.053,8.053,8.0442,8.0442,53600.0
2013-04-09 14:00:00,9.09,9.1,9.08,9.1,104000.0,8.053,8.0619,8.0442,8.0619,104000.0
2013-04-09 14:10:00,9.1,9.1,9.09,9.1,71200.0,8.0619,8.0619,8.053,8.0619,71200.0
2013-04-09 14:20:00,9.1,9.12,9.1,9.11,70400.0,8.0619,8.0796,8.0619,8.0707,70400.0
2013-04-09 14:30:00,9.11,9.12,9.11,9.12,56000.0,8.0707,8.0796,8.0707,8.0796,56000.0
2013-04-09 14:40:00,9.12,9.13,9.12,9.13,96000.0,8.0796,8.0885,8.0796,8.0885,96000.0
2013-04-09 14:50:00,9.13,9.13,9.11,9.11,42400.0,8.0885,8.0885,8.0707,8.0707,42400.0
2013-04-09 15:00:00,9.11,9.12,9.11,9.11,70400.0,8.0707,8.0796,8.0707,8.0707,70400.0
2013-04-09 15:10:00,9.11,9.12,9.11,9.11,43200.0,8.0707,8.0796,8.0707,8.0707,43200.0
2013-04-09 15:20:00,9.11,9.12,9.1,9.1,73600.0,8.0707,8.0796,8.0619,8.0619,73600.0
2013-04-09 15:30:00,9.11,9.11,9.1,9.1,111200.0,8.0707,8.0707,8.0619,8.0619,111200.0
2013-04-09 15:40:00,9.11,9.12,9.11,9.11,155200.0,8.0707,8.0796,8.0707,8.0707,155200.0
2013-04-09 15:50:00,9.12,9.13,9.11,9.13,588000.0,8.0796,8.0885,8.0707,8.0885,588000.0
2013-04-10 09:30:00,9.14,9.18,9.12,9.15,227200.0,8.0973,8.1328,8.0796,8.1062,227200.0
2013-04-10 09:40:00,9.16,9.16,9.12,9.13,170400.0,8.115,8.115,8.0796,8.0885,170400.0
2013-04-10 09:50:00,9.14,9.15,9.13,9.15,127200.0,8.0973,8.1062,8.0885,8.1062,127200.0
2013-04-10 10:00:00,9.15,9.16,9.14,9.16,139200.0,8.1062,8.115,8.0973,8.115,139200.0
2013-04-10 10:10:00,9.16,9.16,9.14,9.14,126400.0,8.115,8.115,8.0973,8.0973,126400.0
2013-04-10 10:20:00,9.14,9.15,9.14,9.15,67200.0,8.0973,8.1062,8.0973,8.1062,67200.0
2013-04-10 10:30:00,9.15,9.15,9.15,9.15,91200.0,8.1062,8.1062,8.1062,8.1062,91200.0
2013-04-10 10:40:00,9.15,9.16,9.15,9.16,125600.0,8.1062,8.115,8.1062,8.115,125600.0
2013-04-10 10:50:00,9.16,9.18,9.16,9.17,177600.0,8.115,8.1328,8.115,8.1239,177600.0
2013-04-10 11:00:00,9.18,9.19,9.18,9.18,148000.0,8.1328,8.1416,8.1328,8.1328,148000.0
2013-04-10 11:10:00,9.18,9.19,9.17,9.18,110400.0,8.1328,8.1416,8.1239,8.1328,110400.0
2013-04-10 11:20:00,9.18,9.19,9.18,9.18,59200.0,8.1328,8.1416,8.1328,8.1328,59200.0
2013-04-10 11:30:00,9.18,9.2,9.18,9.2,56000.0,8.1328,8.1505,8.1328,8.1505,56000.0
2013-04-10 11:40:00,9.21,9.21,9.19,9.19,48000.0,8.1593,8.1593,8.1416,8.1416,48000.0
2013-04-10 11:50:00,9.19,9.2,9.18,9.19,112000.0,8.1416,8.1505,8.1328,8.1416,112000.0
2013-04-10 12:00:00,9.19,9.19,9.17,9.18,95200.0,8.1416,8.1416,8.1239,8.1328,95200.0
2013-04-10 12:10:00,9.19,9.21,9.18,9.2,28800.0,8.1416,8.1593,8.1328,8.1505,28800.0
2013-04-10 12:20:00,9.21,9.21,9.21,9.21,12000.0,8.1593,8.1593,8.1593,8.1593,12000.0
2013-04-10 12:30:00,9.21,9.24,9.21,9.23,38400.0,8.1593,8.1859,8.1593,8.177,38400.0
2013-04-10 12:40:00,9.23,9.24,9.23,9.24,29600.0,8.177,8.1859,8.177,8.1859,29600.0
2013-04-10 12:50:00,9.24,9.24,9.23,9.24,25600.0,8.1859,8.1859,8.177,8.1859,25600.0
2013-04-10 13:00:00,9.24,9.24,9.24,9.24,20800.0,8.1859,8.1859,8.1859,8.1859,20800.0
2013-04-10 13:10:00,9.25,9.25,9.24,9.24,24000.0,8.1948,8.1948,8.1859,8.1859,24000.0
2013-04-10 13:20:00,9.24,9.27,9.24,9.26,75200.0,8.1859,8.2125,8.1859,8.2036,75200.0
2013-04-10 13:30:00,9.26,9.27,9.25,9.26,36800.0,8.2036,8.2125,8.1948,8.2036,36800.0
2013-04-10 13:40:00,9.26,9.27,9.26,9.26,40800.0,8.2036,8.2125,8.2036,8.2036,40800.0
2013-04-10 13:50:00,9.27,9.27,9.26,9.26,17600.0,8.2125,8.2125,8.2036,8.2036,17600.0
2013-04-10 14:00:00,9.27,9.28,9.27,9.27,36000.0,8.2125,8.2213,8.2125,8.2125,36000.0
2013-04-10 14:10:00,9.28,9.28,9.27,9.28,51200.0,8.2213,8.2213,8.2125,8.2213,51200.0
2013-04-10 14:20:00,9.28,9.28,9.26,9.26,17600.0,8.2213,8.2213,8.2036,8.2036,17600.0
2013-04-10 14:30:00,9.26,9.26,9.26,9.26,32800.0,8.2036,8.2036,8.2036,8.2036,32800.0
2013-04-10 14:40:00,9.26,9.27,9.26,9.27,31200.0,8.2036,8.2125,8.2036,8.2125,31200.0
2013-04-10 14:50:00,9.27,9.27,9.26,9.26,48000.0,8.2125,8.2125,8.2036,8.2036,48000.0
2013-04-10 15:00:00,9.26,9.26,9.25,9.26,74400.0,8.2036,8.2036,8.1948,8.2036,74400.0
2013-04-10 15:10:00,9.26,9.26,9.25,9.25,37600.0,8.2036,8.2036,8.1948,8.1948,37600.0
2013-04-10 15:20:00,9.25,9.28,9.25,9.27,92000.0,8.1948,8.2213,8.1948,8.2125,92000.0
2013-04-10 15:30:00,9.26,9.29,9.26,9.28,148000.0,8.2036,8.2302,8.2036,8.2213,148000.0
2013-04-10 15:40:00,9.28,9.3,9.28,9.29,195200.0,8.2213,8.2391,8.2213,8.2302,195200.0
2013-04-10 15:50:00,9.29,9.3,9.29,9.29,470400.0,8.2302,8.2391,8.2302,8.2302,470400.0
2013-04-11 09:30:00,9.29,9.29,9.25,9.26,82400.0,8.2302,8.2302,8.1948,8.2036,82400.0
2013-04-11 09:40:00,9.26,9.28,9.25,9.28,94400.0,8.2036,8.2213,8.1948,8.2213,94400.0
2013-04-11 09:50:00,9.28,9.29,9.28,9.29,19200.0,8.2213,8.2302,8.2213,8.2302,19200.0
2013-04-11 10:00:00,9.29,9.34,9.29,9.33,63200.0,8.2302,8.2745,8.2302,8.2656,63200.0
2013-04-11 10:10:00,9.33,9.33,9.32,9.33,39200.0,8.2656,8.2656,8.2568,8.2656,39200.0
2013-04-11 10:20:00,9.33,9.34,9.33,9.33,12800.0,8.2656,8.2745,8.2656,8.2656,12800.0
2013-04-11 10:30:00,9.33,9.33,9.32,9.32,15200.0,8.2656,8.2656,8.2568,8.2568,15200.0
2013-04-11 10:40:00,9.33,9.34,9.31,9.33,70400.0,8.2656,8.2745,8.2479,8.2656,70400.0
2013-04-11 10:50:00,9.33,9.33,9.31,9.32,69600.0,8.2656,8.2656,8.2479,8.2568,69600.0
2013-04-11 11:00:00,9.32,9.33,9.31,9.33,48000.0,8.2568,8.2656,8.2479,8.2656,48000.0
2013-04-11 11:10:00,9.33,9.34,9.32,9.34,38400.0,8.2656,8.2745,8.2568,8.2745,38400.0
2013-04-11 11:20:00,9.34,9.34,9.33,9.33,131200.0,8.2745,8.2745,8.2656,8.2656,131200.0
2013-04-11 11:30:00,9.33,9.33,9.31,9.31,33600.0,8.2656,8.2656,8.2479,8.2479,33600.0
2013-04-11 11:40:00,9.31,9.31,9.29,9.3,186400.0,8.2479,8.2479,8.2302,8.2391,186400.0
2013-04-11 11:50:00,9.3,9.32,9.3,9.32,23200.0,8.2391,8.2568,8.2391,8.2568,23200.0
2013-04-11 12:00:00,9.32,9.33,9.31,9.32,155200.0,8.2568,8.2656,8.2479,8.2568,155200.0
2013-04-11 12:10:00,9.31,9.32,9.31,9.32,134400.0,8.2479,8.2568,8.2479,8.2568,134400.0
2013-04-11 12:20:00,9.32,9.32,9.3,9.3,29600.0,8.2568,8.2568,8.2391,8.2391,29600.0
2013-04-11 12:30:00,9.3,9.32,9.3,9.31,26400.0,8.2391,8.2568,8.2391,8.2479,26400.0
2013-04-11 12:40:00,9.32,9.32,9.31,9.32,132800.0,8.2568,8.2568,8.2479,8.2568,132800.0
2013-04-11 12:50:00,9.31,9.32,9.31,9.32,32800.0,8.2479,8.2568,8.2479,8.2568,32800.0
2013-04-11 13:00:00,9.33,9.34,9.32,9.33,143200.0,8.2656,8.2745,8.2568,8.2656,143200.0
2013-04-11 13:10:00,9.33,9.33,9.32,9.33,20800.0,8.2656,8.2656,8.2568,8.2656,20800.0
2013-04-11 13:20:00,9.33,9.33,9.33,9.33,21600.0,8.2656,8.2656,8.2656,8.2656,21600.0
2013-04-11 13:30:00,9.33,9.33,9.32,9.33,34400.0,8.2656,8.2656,8.2568,8.2656,34400.0
2013-04-11 13:40:00,9.33,9.33,9.31,9.31,60000.0,8.2656,8.2656,8.2479,8.2479,60000.0
2013-04-11 13:50:00,9.32,9.32,9.29,9.3,182400.0,8.2568,8.2568,8.2302,8.2391,182400.0
2013-04-11 14:00:00,9.3,9.3,9.29,9.3,77600.0,8.2391,8.2391,8.2302,8.2391,77600.0
2013-04-11 14:10:00,9.3,9.31,9.3,9.3,62400.0,8.2391,8.2479,8.2391,8.2391,62400.0
2013-04-11 14:20:00,9.3,9.33,9.3,9.33,49600.0,8.2391,8.2656,8.2391,8.2656,49600.0
2013-04-11 14:30:00,9.33,9.34,9.33,9.33,52000.0,8.2656,8.2745,8.2656,8.2656,52000.0
2013-04-11 14:40:00,9.33,9.34,9.32,9.33,61600.0,8.2656,8.2745,8.2568,8.2656,61600.0
2013-04-11 14:50:00,9.33,9.34,9.31,9.34,49600.0,8.2656,8.2745,8.2479,8.2745,49600.0
2013-04-11 15:00:00,9.33,9.36,9.33,9.35,108800.0,8.2656,8.2922,8.2656,8.2834,108800.0
2013-04-11 15:10:00,9.35,9.36,9.35,9.35,76800.0,8.2834,8.2922,8.2834,8.2834,76800.0
2013-04-11 15:20:00,9.35,9.36,9.35,9.36,138400.0,8.2834,8.2922,8.2834,8.2922,138400.0
2013-04-11 15:30:00,9.36,9.37,9.35,9.35,112000.0,8.2922,8.3011,8.2834,8.2834,112000.0
2013-04-11 15:40:00,9.34,9.35,9.33,9.34,164000.0,8.2745,8.2834,8.2656,8.2745,164000.0
2013-04-11 15:50:00,9.34,9.35,9.33,9.34,249600.0,8.2745,8.2834,8.2656,8.2745,249600.0
2013-04-12 09:30:00,9.25,9.3,9.25,9.28,211200.0,8.1948,8.2391,8.1948,8.2213,211200.0
2013-04-12 09:40:00,9.28,9.29,9.23,9.24,98400.0,8.2213,8.2302,8.177,8.1859,98400.0
2013-04-12 09:50:00,9.24,9.24,9.2,9.22,35200.0,8.1859,8.1859,8.1505,8.1682,35200.0
2013-04-12 10:00:00,9.21,9.22,9.2,9.21,104000.0,8.1593,8.1682,8.1505,8.1593,104000.0
2013-04-12 10:10:00,9.21,9.22,9.18,9.19,60800.0,8.1593,8.1682,8.1328,8.1416,60800.0
2013-04-12 10:20:00,9.18,9.2,9.18,9.2,49600.0,8.1328,8.1505,8.1328,8.1505,49600.0
2013-04-12 10:30:00,9.19,9.19,9.16,9.18,93600.0,8.1416,8.1416,8.115,8.1328,93600.0
2013-04-12 10:40:00,9.18,9.18,9.14,9.15,42400.0,8.1328,8.1328,8.0973,8.1062,42400.0
2013-04-12 10:50:00,9.15,9.18,9.15,9.17,91200.0,8.1062,8.1328,8.1062,8.1239,91200.0
2013-04-12 11:00:00,9.17,9.18,9.16,9.17,53600.0,8.1239,8.1328,8.115,8.1239,53600.0
2013-04-12 11:10:00,9.18,9.18,9.17,9.18,165600.0,8.1328,8.1328,8.1239,8.1328,165600.0
2013-04-12 11:20:00,9.18,9.19,9.18,9.19,68000.0,8.1328,8.1416,8.1328,8.1416,68000.0
2013-04-12 11:30:00,9.19,9.19,9.17,9.17,76000.0,8.1416,8.1416,8.1239,8.1239,76000.0
2013-04-12 11:40:00,9.17,9.18,9.16,9.17,100800.0,8.1239,8.1328,8.115,8.1239,100800.0
2013-04-12 11:50:00,9.17,9.2,9.17,9.19,61600.0,8.1239,8.1505,8.1239,8.1416,61600.0
2013-04-12 12:00:00,9.19,9.19,9.18,9.19,40800.0,8.1416,8.1416,8.1328,8.1416,40800.0
2013-04-12 12:10:00,9.19,9.19,9.18,9.18,18400.0,8.1416,8.1416,8.1328,8.1328,18400.0
2013-04-12 12:20:00,9.18,9.18,9.17,9.17,20800.0,8.1328,8.1328,8.1239,8.1239,20800.0
2013-04-12 12:30:00,9.18,9.19,9.18,9.18,45600.0,8.1328,8.1416,8.1328,8.1328,45600.0
2013-04-12 12:40:00,9.19,9.19,9.18,9.18,27200.0,8.1416,8.1416,8.1328,8.1328,27200.0
2013-04-12 12:50:00,9.18,9.2,9.18,9.2,37600.0,8.1328,8.1505,8.1328,8.1505,37600.0
2013-04-12 13:00:00,9.2,9.21,9.19,9.21,360800.0,8.1505,8.1593,8.1416,8.1593,360800.0
2013-04-12 13:10:00,9.2,9.21,9.19,9.19,136000.0,8.1505,8.1593,8.1416,8.1416,136000.0
2013-04-12 13:20:00,9.2,9.2,9.2,9.2,8800.0,8.1505,8.1505,8.1505,8.1505,8800.0
2013-04-12 13:30:00,9.2,9.21,9.2,9.2,50400.0,8.1505,8.1593,8.1505,8.1505,50400.0
2013-04-12 13:40:00,9.2,9.21,9.2,9.21,55200.0,8.1505,8.1593,8.1505,8.1593,55200.0
2013-04-12 13:50:00,9.21,9.21,9.2,9.2,27200.0,8.1593,8.1593,8.1505,8.1505,27200.0
2013-04-12 14:00:00,9.21,9.21,9.18,9.19,49600.0,8.1593,8.1593,8.1328,8.1416,49600.0
2013-04-12 14:10:00,9.19,9.19,9.19,9.19,15200.0,8.1416,8.1416,8.1416,8.1416,15200.0
2013-04-12 14:20:00,9.19,9.19,9.18,9.18,10400.0,8.1416,8.1416,8.1328,8.1328,10400.0
2013-04-12 14:30:00,9.18,9.18,9.17,9.17,38400.0,8.1328,8.1328,8.1239,8.1239,38400.0
2013-04-12 14:40:00,9.17,9.18,9.17,9.18,13600.0,8.1239,8.1328,8.1239,8.1328,13600.0
2013-04-12 14:50:00,9.18,9.18,9.17,9.18,15200.0,8.1328,8.1328,8.1239,8.1328,15200.0
2013-04-12 15:00:00,9.18,9.19,9.18,9.18,33600.0,8.1328,8.1416,8.1328,8.1328,33600.0
2013-04-12 15:10:00,9.18,9.2,9.18,9.19,102400.0,8.1328,8.1505,8.1328,8.1416,102400.0
2013-04-12 15:20:00,9.19,9.19,9.18,9.19,60000.0,8.1416,8.1416,8.1328,8.1416,60000.0
2013-04-12 15:30:00,9.19,9.19,9.18,9.19,108000.0,8.1416,8.1416,8.1328,8.1416,108000.0
2013-04-12 15:40:00,9.19,9.19,9.18,9.19,213600.0,8.1416,8.1416,8.1328,8.1416,213600.0
2013-04-12 15:50:00,9.19,9.19,9.18,9.19,340000.0,8.1416,8.1416,8.1328,8.1416,340000.0
2013-04-15 09:30:00,9.15,9.15,9.07,9.14,463200.0,8.1062,8.1062,8.0353,8.0973,463200.0
2013-04-15 09:40:00,9.15,9.15,9.11,9.12,156800.0,8.1062,8.1062,8.0707,8.0796,156800.0
2013-04-15 09:50:00,9.12,9.13,9.11,9.13,208000.0,8.0796,8.0885,8.0707,8.0885,208000.0
2013-04-15 10:00:00,9.13,9.13,9.08,9.1,168000.0,8.0885,8.0885,8.0442,8.0619,168000.0
2013-04-15 10:10:00,9.09,9.13,9.09,9.12,217600.0,8.053,8.0885,8.053,8.0796,217600.0
2013-04-15 10:20:00,9.12,9.13,9.1,9.12,175200.0,8.0796,8.0885,8.0619,8.0796,175200.0
2013-04-15 10:30:00,9.12,9.13,9.11,9.12,243200.0,8.0796,8.0885,8.0707,8.0796,243200.0
2013-04-15 10:40:00,9.12,9.14,9.1,9.12,239200.0,8.0796,8.0973,8.0619,8.0796,239200.0
2013-04-15 10:50:00,9.12,9.13,9.1,9.13,452000.0,8.0796,8.0885,8.0619,8.0885,452000.0
2013-04-15 11:00:00,9.13,9.13,9.12,9.12,206400.0,8.0885,8.0885,8.0796,8.0796,206400.0
2013-04-15 11:10:00,9.12,9.13,9.11,9.12,78400.0,8.0796,8.0885,8.0707,8.0796,78400.0
2013-04-15 11:20:00,9.12,9.13,9.11,9.12,170400.0,8.0796,8.0885,8.0707,8.0796,170400.0
2013-04-15 11:30:00,9.12,9.14,9.11,9.14,195200.0,8.0796,8.0973,8.0707,8.0973,195200.0
2013-04-15 11:40:00,9.13,9.14,9.12,9.12,214400.0,8.0885,8.0973,8.0796,8.0796,214400.0
2013-04-15 11:50:00,9.12,9.13,9.08,9.08,159200.0,8.0796,8.0885,8.0442,8.0442,159200.0
2013-04-15 12:00:00,9.09,9.09,9.06,9.09,105600.0,8.053,8.053,8.0264,8.053,105600.0
2013-04-15 12:10:00,9.09,9.1,9.08,9.08,156000.0,8.053,8.0619,8.0442,8.0442,156000.0
2013-04-15 12:20:00,9.08,9.09,9.07,9.08,102400.0,8.0442,8.053,8.0353,8.0442,102400.0
2013-04-15 12:30:00,9.08,9.08,9.04,9.05,181600.0,8.0442,8.0442,8.0087,8.0176,181600.0
2013-04-15 12:40:00,9.06,9.07,9.04,9.05,161600.0,8.0264,8.0353,8.0087,8.0176,161600.0
2013-04-15 12:50:00,9.05,9.05,9.03,9.05,56800.0,8.0176,8.0176,7.9999,8.0176,56800.0
2013-04-15 13:00:00,9.05,9.06,9.04,9.06,68800.0,8.0176,8.0264,8.0087,8.0264,68800.0
2013-04-15 13:10:00,9.06,9.06,9.05,9.05,63200.0,8.0264,8.0264,8.0176,8.0176,63200.0
2013-04-15 13:20:00,9.06,9.07,9.05,9.06,143200.0,8.0264,8.0353,8.0176,8.0264,143200.0
2013-04-15 13:30:00,9.06,9.06,9.05,9.05,177600.0,8.0264,8.0264,8.0176,8.0176,177600.0
2013-04-15 13:40:00,9.05,9.05,9.03,9.03,116800.0,8.0176,8.0176,7.9999,7.9999,116800.0
2013-04-15 13:50:00,9.03,9.04,9.02,9.03,108800.0,7.9999,8.0087,7.991,7.9999,108800.0
2013-04-15 14:00:00,9.03,9.03,9.0,9.02,121600.0,7.9999,7.9999,7.9733,7.991,121600.0
2013-04-15 14:10:00,9.01,9.02,9.01,9.01,161600.0,7.9821,7.991,7.9821,7.9821,161600.0
2013-04-15 14:20:00,9.02,9.03,9.01,9.01,140000.0,7.991,7.9999,7.9821,7.9821,140000.0
2013-04-15 14:30:00,9.01,9.03,9.01,9.02,122400.0,7.9821,7.9999,7.9821,7.991,122400.0
2013-04-15 14:40:00,9.02,9.03,9.02,9.03,326400.0,7.991,7.9999,7.991,7.9999,326400.0
2013-04-15 14:50:00,9.03,9.03,8.98,8.98,142400.0,7.9999,7.9999,7.9556,7.9556,142400.0
2013-04-15 15:00:00,8.98,9.0,8.97,8.98,119200.0,7.9556,7.9733,7.9467,7.9556,119200.0
2013-04-15 15:10:00,8.98,8.99,8.97,8.99,135200.0,7.9556,7.9644,7.9467,7.9644,135200.0
2013-04-15 15:20:00,8.99,9.0,8.98,8.98,121600.0,7.9644,7.9733,7.9556,7.9556,121600.0
2013-04-15 15:30:00,8.98,8.98,8.95,8.95,174400.0,7.9556,7.9556,7.929,7.929,174400.0
2013-04-15 15:40:00,8.96,8.98,8.96,8.97,320800.0,7.9378,7.9556,7.9378,7.9467,320800.0
2013-04-15 15:50:00,8.97,8.99,8.94,8.94,568000.0,7.9467,7.9644,7.9201,7.9201,568000.0
2013-04-16 09:30:00,9.0,9.04,9.0,9.04,76800.0,7.9733,8.0087,7.9733,8.0087,76800.0
2013-04-16 09:40:00,9.03,9.03,9.01,9.01,131200.0,7.9999,7.9999,7.9821,7.9821,131200.0
2013-04-16 09:50:00,9.02,9.04,9.01,9.02,104000.0,7.991,8.0087,7.9821,7.991,104000.0
2013-04-16 10:00:00,9.02,9.03,9.0,9.02,127200.0,7.991,7.9999,7.9733,7.991,127200.0
2013-04-16 10:10:00,9.02,9.04,9.01,9.02,184800.0,7.991,8.0087,7.9821,7.991,184800.0
2013-04-16 10:20:00,9.02,9.05,9.02,9.04,44800.0,7.991,8.0176,7.991,8.0087,44800.0
2013-04-16 10:30:00,9.04,9.05,9.04,9.04,46400.0,8.0087,8.0176,8.0087,8.0087,46400.0
2013-04-16 10:40:00,9.04,9.05,9.04,9.05,56000.0,8.0087,8.0176,8.0087,8.0176,56000.0
2013-04-16 10:50:00,9.05,9.07,9.05,9.07,99200.0,8.0176,8.0353,8.0176,8.0353,99200.0
2013-04-16 11:00:00,9.07,9.08,9.06,9.08,65600.0,8.0353,8.0442,8.0264,8.0442,65600.0
2013-04-16 11:10:00,9.08,9.1,9.07,9.09,56000.0,8.0442,8.0619,8.0353,8.053,56000.0
2013-04-16 11:20:00,9.09,9.09,9.08,9.09,44000.0,8.053,8.053,8.0442,8.053,44000.0
2013-04-16 11:30:00,9.1,9.1,9.08,9.09,40800.0,8.0619,8.0619,8.0442,8.053,40800.0
2013-04-16 11:40:00,9.08,9.1,9.08,9.09,88800.0,8.0442,8.0619,8.0442,8.053,88800.0
2013-04-16 11:50:00,9.09,9.11,9.09,9.11,124800.0,8.053,8.0707,8.053,8.0707,124800.0
2013-04-16 12:00:00,9.11,9.11,9.1,9.11,76800.0,8.0707,8.0707,8.0619,8.0707,76800.0
2013-04-16 12:10:00,9.11,9.12,9.1,9.11,40000.0,8.0707,8.0796,8.0619,8.0707,40000.0
2013-04-16 12:20:00,9.11,9.12,9.11,9.12,101600.0,8.0707,8.0796,8.0707,8.0796,101600.0
2013-04-16 12:30:00,9.12,9.14,9.12,9.13,69600.0,8.0796,8.0973,8.0796,8.0885,69600.0
2013-04-16 12:40:00,9.13,9.14,9.13,9.13,49600.0,8.0885,8.0973,8.0885,8.0885,49600.0
2013-04-16 12:50:00,9.13,9.15,9.13,9.15,80800.0,8.0885,8.1062,8.0885,8.1062,80800.0
2013-04-16 13:00:00,9.15,9.15,9.14,9.15,44000.0,8.1062,8.1062,8.0973,8.1062,44000.0
2013-04-16 13:10:00,9.15,9.15,9.14,9.14,55200.0,8.1062,8.1062,8.0973,8.0973,55200.0
2013-04-16 13:20:00,9.15,9.15,9.13,9.13,60800.0,8.1062,8.1062,8.0885,8.0885,60800.0
2013-04-16 13:30:00,9.13,9.15,9.13,9.15,108000.0,8.0885,8.1062,8.0885,8.1062,108000.0
2013-04-16 13:40:00,9.15,9.15,9.14,9.15,43200.0,8.1062,8.1062,8.0973,8.1062,43200.0
2013-04-16 13:50:00,9.15,9.15,9.14,9.15,67200.0,8.1062,8.1062,8.0973,8.1062,67200.0
2013-04-16 14:00:00,9.15,9.15,9.14,9.15,62400.0,8.1062,8.1062,8.0973,8.1062,62400.0
2013-04-16 14:10:00,9.15,9.15,9.13,9.13,76000.0,8.1062,8.1062,8.0885,8.0885,76000.0
2013-04-16 14:20:00,9.13,9.14,9.13,9.14,62400.0,8.0885,8.0973,8.0885,8.0973,62400.0
2013-04-16 14:30:00,9.14,9.14,9.12,9.13,54400.0,8.0973,8.0973,8.0796,8.0885,54400.0
2013-04-16 14:40:00,9.13,9.14,9.12,9.13,74400.0,8.0885,8.0973,8.0796,8.0885,74400.0
2013-04-16 14:50:00,9.13,9.13,9.11,9.11,189600.0,8.0885,8.0885,8.0707,8.0707,189600.0
2013-04-16 15:00:00,9.11,9.13,9.11,9.13,224000.0,8.0707,8.0885,8.0707,8.0885,224000.0
2013-04-16 15:10:00,9.13,9.15,9.13,9.14,66400.0,8.0885,8.1062,8.0885,8.0973,66400.0
2013-04-16 15:20:00,9.14,9.16,9.14,9.16,100800.0,8.0973,8.115,8.0973,8.115,100800.0
2013-04-16 15:30:00,9.16,9.16,9.16,9.16,139200.0,8.115,8.115,8.115,8.115,139200.0
2013-04-16 15:40:00,9.16,9.17,9.16,9.17,236800.0,8.115,8.1239,8.115,8.1239,236800.0
2013-04-16 15:50:00,9.17,9.19,9.16,9.19,511200.0,8.1239,8.1416,8.115,8.1416,511200.0
2013-04-17 09:30:00,9.12,9.12,9.02,9.02,151200.0,8.0796,8.0796,7.991,7.991,151200.0
2013-04-17 09:40:00,9.02,9.06,9.0,9.06,95200.0,7.991,8.0264,7.9733,8.0264,95200.0
2013-04-17 09:50:00,9.06,9.1,9.06,9.09,263200.0,8.0264,8.0619,8.0264,8.053,263200.0
2013-04-17 10:00:00,9.07,9.1,9.02,9.03,239200.0,8.0353,8.0619,7.991,7.9999,239200.0
2013-04-17 10:10:00,9.03,9.05,9.02,9.02,129600.0,7.9999,8.0176,7.991,7.991,129600.0
2013-04-17 10:20:00,9.02,9.05,9.02,9.03,80800.0,7.991,8.0176,7.991,7.9999,80800.0
2013-04-17 10:30:00,9.03,9.03,9.0,9.0,229600.0,7.9999,7.9999,7.9733,7.9733,229600.0
2013-04-17 10:40:00,9.0,9.01,8.98,8.99,288000.0,7.9733,7.9821,7.9556,7.9644,288000.0
2013-04-17 10:50:00,8.99,9.0,8.97,8.98,392800.0,7.9644,7.9733,7.9467,7.9556,392800.0
2013-04-17 11:00:00,8.98,8.99,8.97,8.97,223200.0,7.9556,7.9644,7.9467,7.9467,223200.0
2013-04-17 11:10:00,8.97,8.98,8.95,8.97,96800.0,7.9467,7.9556,7.929,7.9467,96800.0
2013-04-17 11:20:00,8.97,8.98,8.95,8.95,196000.0,7.9467,7.9556,7.929,7.929,196000.0
2013-04-17 11:30:00,8.96,8.96,8.94,8.96,56000.0,7.9378,7.9378,7.9201,7.9378,56000.0
2013-04-17 11:40:00,8.97,8.97,8.94,8.95,75200.0,7.9467,7.9467,7.9201,7.929,75200.0
2013-04-17 11:50:00,8.96,8.97,8.95,8.95,96800.0,7.9378,7.9467,7.929,7.929,96800.0
2013-04-17 12:00:00,8.95,8.96,8.94,8.94,76000.0,7.929,7.9378,7.9201,7.9201,76000.0
2013-04-17 12:10:00,8.94,8.95,8.91,8.92,196800.0,7.9201,7.929,7.8936,7.9024,196800.0
2013-04-17 12:20:00,8.92,8.93,8.9,8.9,165600.0,7.9024,7.9113,7.8847,7.8847,165600.0
2013-04-17 12:30:00,8.9,8.92,8.9,8.91,104000.0,7.8847,7.9024,7.8847,7.8936,104000.0
2013-04-17 12:40:00,8.91,8.92,8.9,8.92,218400.0,7.8936,7.9024,7.8847,7.9024,218400.0
2013-04-17 12:50:00,8.92,8.97,8.91,8.96,161600.0,7.9024,7.9467,7.8936,7.9378,161600.0
2013-04-17 13:00:00,8.96,9.0,8.96,8.99,240000.0,7.9378,7.9733,7.9378,7.9644,240000.0
2013-04-17 13:10:00,8.99,9.01,8.99,9.0,316800.0,7.9644,7.9821,7.9644,7.9733,316800.0
2013-04-17 13:20:00,9.0,9.01,8.99,9.0,95200.0,7.9733,7.9821,7.9644,7.9733,95200.0
2013-04-17 13:30:00,9.0,9.01,8.99,9.01,132800.0,7.9733,7.9821,7.9644,7.9821,132800.0
2013-04-17 13:40:00,9.01,9.02,8.99,9.01,128800.0,7.9821,7.991,7.9644,7.9821,128800.0
2013-04-17 13:50:00,9.01,9.02,9.01,9.02,121600.0,7.9821,7.991,7.9821,7.991,121600.0
2013-04-17 14:00:00,9.02,9.02,9.01,9.01,159200.0,7.991,7.991,7.9821,7.9821,159200.0
2013-04-17 14:10:00,9.01,9.01,9.0,9.01,169600.0,7.9821,7.9821,7.9733,7.9821,169600.0
2013-04-17 14:20:00,9.01,9.05,9.01,9.03,186400.0,7.9821,8.0176,7.9821,7.9999,186400.0
2013-04-17 14:30:00,9.03,9.04,9.02,9.02,151200.0,7.9999,8.0087,7.991,7.991,151200.0
2013-04-17 14:40:00,9.03,9.03,9.0,9.02,209600.0,7.9999,7.9999,7.9733,7.991,209600.0
2013-04-17 14:50:00,9.01,9.04,9.01,9.03,178400.0,7.9821,8.0087,7.9821,7.9999,178400.0
2013-04-17 15:00:00,9.03,9.04,9.01,9.02,123200.0,7.9999,8.0087,7.9821,7.991,123200.0
2013-04-17 15:10:00,9.02,9.06,9.02,9.04,226400.0,7.991,8.0264,7.991,8.0087,226400.0
2013-04-17 15:20:00,9.04,9.05,9.03,9.04,197600.0,8.0087,8.0176,7.9999,8.0087,197600.0
2013-04-17 15:30:00,9.05,9.05,9.02,9.03,311200.0,8.0176,8.0176,7.991,7.9999,311200.0
2013-04-17 15:40:00,9.03,9.04,9.02,9.04,330400.0,7.9999,8.0087,7.991,8.0087,330400.0
2013-04-17 15:50:00,9.04,9.05,9.03,9.03,472800.0,8.0087,8.0176,7.9999,7.9999,472800.0
2013-04-18 09:30:00,9.03,9.18,8.76,9.08,490400.0,7.9999,8.1328,7.7607,8.0442,490400.0
2013-04-18 09:40:00,9.08,9.09,9.04,9.08,216800.0,8.0442,8.053,8.0087,8.0442,216800.0
2013-04-18 09:50:00,9.08,9.08,9.04,9.05,211200.0,8.0442,8.0442,8.0087,8.0176,211200.0
2013-04-18 10:00:00,9.04,9.08,9.0,9.01,316000.0,8.0087,8.0442,7.9733,7.9821,316000.0
2013-04-18 10:10:00,9.01,9.04,9.0,9.02,336000.0,7.9821,8.0087,7.9733,7.991,336000.0
2013-04-18 10:20:00,9.02,9.08,9.02,9.08,224800.0,7.991,8.0442,7.991,8.0442,224800.0
2013-04-18 10:30:00,9.08,9.12,9.08,9.09,172000.0,8.0442,8.0796,8.0442,8.053,172000.0
2013-04-18 10:40:00,9.1,9.16,9.09,9.16,188000.0,8.0619,8.115,8.053,8.115,188000.0
2013-04-18 10:50:00,9.16,9.19,9.14,9.16,222400.0,8.115,8.1416,8.0973,8.115,222400.0
2013-04-18 11:00:00,9.16,9.16,9.1,9.12,360000.0,8.115,8.115,8.0619,8.0796,360000.0
2013-04-18 11:10:00,9.12,9.13,9.11,9.11,302400.0,8.0796,8.0885,8.0707,8.0707,302400.0
2013-04-18 11:20:00,9.11,9.11,9.09,9.09,179200.0,8.0707,8.0707,8.053,8.053,179200.0
2013-04-18 11:30:00,9.1,9.1,9.07,9.08,188000.0,8.0619,8.0619,8.0353,8.0442,188000.0
2013-04-18 11:40:00,9.08,9.09,9.04,9.07,204800.0,8.0442,8.053,8.0087,8.0353,204800.0
2013-04-18 11:50:00,9.07,9.11,9.06,9.1,176000.0,8.0353,8.0707,8.0264,8.0619,176000.0
2013-04-18 12:00:00,9.11,9.12,9.1,9.11,204800.0,8.0707,8.0796,8.0619,8.0707,204800.0
2013-04-18 12:10:00,9.11,9.11,9.1,9.1,174400.0,8.0707,8.0707,8.0619,8.0619,174400.0
2013-04-18 12:20:00,9.11,9.13,9.1,9.12,92800.0,8.0707,8.0885,8.0619,8.0796,92800.0
2013-04-18 12:30:00,9.12,9.12,9.1,9.11,192000.0,8.0796,8.0796,8.0619,8.0707,192000.0
2013-04-18 12:40:00,9.11,9.12,9.11,9.12,100000.0,8.0707,8.0796,8.0707,8.0796,100000.0
2013-04-18 12:50:00,9.12,9.12,9.11,9.11,50400.0,8.0796,8.0796,8.0707,8.0707,50400.0
2013-04-18 13:00:00,9.11,9.12,9.1,9.1,108000.0,8.0707,8.0796,8.0619,8.0619,108000.0
2013-04-18 13:10:00,9.1,9.11,9.08,9.08,80800.0,8.0619,8.0707,8.0442,8.0442,80800.0
2013-04-18 13:20:00,9.07,9.08,9.07,9.07,88800.0,8.0353,8.0442,8.0353,8.0353,88800.0
2013-04-18 13:30:00,9.07,9.07,9.04,9.04,128000.0,8.0353,8.0353,8.0087,8.0087,128000.0
2013-04-18 13:40:00,9.04,9.05,9.03,9.04,120000.0,8.0087,8.0176,7.9999,8.0087,120000.0
2013-04-18 13:50:00,9.04,9.06,9.03,9.06,117600.0,8.0087,8.0264,7.9999,8.0264,117600.0
2013-04-18 14:00:00,9.05,9.06,9.03,9.03,117600.0,8.0176,8.0264,7.9999,7.9999,117600.0
2013-04-18 14:10:00,9.03,9.03,9.0,9.02,126400.0,7.9999,7.9999,7.9733,7.991,126400.0
2013-04-18 14:20:00,9.02,9.04,9.0,9.03,139200.0,7.991,8.0087,7.9733,7.9999,139200.0
2013-04-18 14:30:00,9.04,9.04,9.02,9.03,178400.0,8.0087,8.0087,7.991,7.9999,178400.0
2013-04-18 14:40:00,9.03,9.04,9.02,9.03,207200.0,7.9999,8.0087,7.991,7.9999,207200.0
2013-04-18 14:50:00,9.03,9.03,9.02,9.02,205600.0,7.9999,7.9999,7.991,7.991,205600.0
2013-04-18 15:00:00,9.02,9.03,9.01,9.02,396800.0,7.991,7.9999,7.9821,7.991,396800.0
2013-04-18 15:10:00,9.02,9.04,9.01,9.02,203200.0,7.991,8.0087,7.9821,7.991,203200.0
2013-04-18 15:20:00,9.02,9.03,9.01,9.03,388800.0,7.991,7.9999,7.9821,7.9999,388800.0
2013-04-18 15:30:00,9.03,9.03,9.02,9.03,269600.0,7.9999,7.9999,7.991,7.9999,269600.0
2013-04-18 15:40:00,9.03,9.05,9.02,9.04,468000.0,7.9999,8.0176,7.991,8.0087,468000.0
2013-04-18 15:50:00,9.04,9.05,9.01,9.03,1092000.0,8.0087,8.0176,7.9821,7.9999,1092000.0
2013-04-19 09:30:00,9.02,9.06,8.95,8.98,718400.0,7.991,8.0264,7.929,7.9556,718400.0
2013-04-19 09:40:00,8.98,8.99,8.9,8.91,181600.0,7.9556,7.9644,7.8847,7.8936,181600.0
2013-04-19 09:50:00,8.91,8.96,8.91,8.96,108000.0,7.8936,7.9378,7.8936,7.9378,108000.0
2013-04-19 10:00:00,8.96,9.01,8.96,9.0,167200.0,7.9378,7.9821,7.9378,7.9733,167200.0
2013-04-19 10:10:00,9.0,9.03,8.99,9.03,124800.0,7.9733,7.9999,7.9644,7.9999,124800.0
2013-04-19 10:20:00,9.03,9.04,9.02,9.03,237600.0,7.9999,8.0087,7.991,7.9999,237600.0
2013-04-19 10:30:00,9.04,9.06,9.04,9.06,264800.0,8.0087,8.0264,8.0087,8.0264,264800.0
2013-04-19 10:40:00,9.06,9.07,9.06,9.07,108000.0,8.0264,8.0353,8.0264,8.0353,108000.0
2013-04-19 10:50:00,9.06,9.07,9.05,9.06,145600.0,8.0264,8.0353,8.0176,8.0264,145600.0
2013-04-19 11:00:00,9.06,9.08,9.06,9.08,56000.0,8.0264,8.0442,8.0264,8.0442,56000.0
2013-04-19 11:10:00,9.08,9.08,9.06,9.06,306400.0,8.0442,8.0442,8.0264,8.0264,306400.0
2013-04-19 11:20:00,9.06,9.06,9.04,9.05,110400.0,8.0264,8.0264,8.0087,8.0176,110400.0
2013-04-19 11:30:00,9.05,9.06,9.05,9.06,76000.0,8.0176,8.0264,8.0176,8.0264,76000.0
2013-04-19 11:40:00,9.06,9.06,9.03,9.04,240000.0,8.0264,8.0264,7.9999,8.0087,240000.0
2013-04-19 11:50:00,9.04,9.05,9.04,9.05,110400.0,8.0087,8.0176,8.0087,8.0176,110400.0
2013-04-19 12:00:00,9.05,9.05,9.04,9.04,197600.0,8.0176,8.0176,8.0087,8.0087,197600.0
2013-04-19 12:10:00,9.04,9.04,9.03,9.03,39200.0,8.0087,8.0087,7.9999,7.9999,39200.0
2013-04-19 12:20:00,9.02,9.02,9.01,9.02,73600.0,7.991,7.991,7.9821,7.991,73600.0
2013-04-19 12:30:00,9.02,9.03,9.01,9.01,79200.0,7.991,7.9999,7.9821,7.9821,79200.0
2013-04-19 12:40:00,9.01,9.02,8.99,9.0,72800.0,7.9821,7.991,7.9644,7.9733,72800.0
2013-04-19 12:50:00,9.0,9.01,9.0,9.0,31200.0,7.9733,7.9821,7.9733,7.9733,31200.0
2013-04-19 13:00:00,9.01,9.01,8.99,8.99,63200.0,7.9821,7.9821,7.9644,7.9644,63200.0
2013-04-19 13:10:00,9.0,9.01,9.0,9.01,67200.0,7.9733,7.9821,7.9733,7.9821,67200.0
2013-04-19 13:20:00,9.01,9.05,9.01,9.05,103200.0,7.9821,8.0176,7.9821,8.0176,103200.0
2013-04-19 13:30:00,9.05,9.05,9.03,9.03,58400.0,8.0176,8.0176,7.9999,7.9999,58400.0
2013-04-19 13:40:00,9.04,9.05,9.04,9.04,72800.0,8.0087,8.0176,8.0087,8.0087,72800.0
2013-04-19 13:50:00,9.04,9.05,9.04,9.05,63200.0,8.0087,8.0176,8.0087,8.0176,63200.0
2013-04-19 14:00:00,9.05,9.06,9.05,9.06,83200.0,8.0176,8.0264,8.0176,8.0264,83200.0
2013-04-19 14:10:00,9.06,9.07,9.06,9.07,67200.0,8.0264,8.0353,8.0264,8.0353,67200.0
2013-04-19 14:20:00,9.07,9.08,9.07,9.08,96800.0,8.0353,8.0442,8.0353,8.0442,96800.0
2013-04-19 14:30:00,9.08,9.08,9.07,9.07,60000.0,8.0442,8.0442,8.0353,8.0353,60000.0
2013-04-19 14:40:00,9.08,9.08,9.06,9.07,92800.0,8.0442,8.0442,8.0264,8.0353,92800.0
2013-04-19 14:50:00,9.07,9.07,9.06,9.07,52000.0,8.0353,8.0353,8.0264,8.0353,52000.0
2013-04-19 15:00:00,9.07,9.07,9.06,9.06,84000.0,8.0353,8.0353,8.0264,8.0264,84000.0
2013-04-19 15:10:00,9.06,9.07,9.06,9.07,125600.0,8.0264,8.0353,8.0264,8.0353,125600.0
2013-04-19 15:20:00,9.06,9.09,9.06,9.08,119200.0,8.0264,8.053,8.0264,8.0442,119200.0
2013-04-19 15:30:00,9.08,9.09,9.07,9.07,162400.0,8.0442,8.053,8.0353,8.0353,162400.0
2013-04-19 15:40:00,9.08,9.09,9.08,9.09,161600.0,8.0442,8.053,8.0442,8.053,161600.0
2013-04-19 15:50:00,9.09,9.1,9.08,9.1,400800.0,8.053,8.0619,8.0442,8.0619,400800.0
2013-04-22 09:30:00,9.12,9.16,9.12,9.13,100800.0,8.0796,8.115,8.0796,8.0885,100800.0
2013-04-22 09:40:00,9.14,9.15,9.11,9.12,220000.0,8.0973,8.1062,8.0707,8.0796,220000.0
2013-04-22 09:50:00,9.12,9.15,9.1,9.15,223200.0,8.0796,8.1062,8.0619,8.1062,223200.0
2013-04-22 10:00:00,9.15,9.18,9.14,9.14,229600.0,8.1062,8.1328,8.0973,8.0973,229600.0
2013-04-22 10:10:00,9.14,9.15,9.13,9.15,77600.0,8.0973,8.1062,8.0885,8.1062,77600.0
2013-04-22 10:20:00,9.15,9.15,9.13,9.14,64800.0,8.1062,8.1062,8.0885,8.0973,64800.0
2013-04-22 10:30:00,9.14,9.15,9.13,9.15,71200.0,8.0973,8.1062,8.0885,8.1062,71200.0
2013-04-22 10:40:00,9.15,9.2,9.15,9.2,128000.0,8.1062,8.1505,8.1062,8.1505,128000.0
2013-04-22 10:50:00,9.2,9.22,9.2,9.22,100000.0,8.1505,8.1682,8.1505,8.1682,100000.0
2013-04-22 11:00:00,9.22,9.22,9.21,9.22,81600.0,8.1682,8.1682,8.1593,8.1682,81600.0
2013-04-22 11:10:00,9.22,9.22,9.2,9.21,110400.0,8.1682,8.1682,8.1505,8.1593,110400.0
2013-04-22 11:20:00,9.21,9.22,9.2,9.21,126400.0,8.1593,8.1682,8.1505,8.1593,126400.0
2013-04-22 11:30:00,9.22,9.24,9.22,9.24,104800.0,8.1682,8.1859,8.1682,8.1859,104800.0
2013-04-22 11:40:00,9.24,9.25,9.24,9.24,89600.0,8.1859,8.1948,8.1859,8.1859,89600.0
2013-04-22 11:50:00,9.23,9.25,9.23,9.25,146400.0,8.177,8.1948,8.177,8.1948,146400.0
2013-04-22 12:00:00,9.25,9.25,9.23,9.25,236000.0,8.1948,8.1948,8.177,8.1948,236000.0
2013-04-22 12:10:00,9.25,9.25,9.23,9.23,72800.0,8.1948,8.1948,8.177,8.177,72800.0
2013-04-22 12:20:00,9.22,9.23,9.22,9.22,52800.0,8.1682,8.177,8.1682,8.1682,52800.0
2013-04-22 12:30:00,9.22,9.23,9.21,9.22,104800.0,8.1682,8.177,8.1593,8.1682,104800.0
2013-04-22 12:40:00,9.22,9.23,9.22,9.22,77600.0,8.1682,8.177,8.1682,8.1682,77600.0
2013-04-22 12:50:00,9.22,9.23,9.21,9.22,87200.0,8.1682,8.177,8.1593,8.1682,87200.0
2013-04-22 13:00:00,9.23,9.23,9.22,9.22,41600.0,8.177,8.177,8.1682,8.1682,41600.0
2013-04-22 13:10:00,9.22,9.22,9.21,9.22,321600.0,8.1682,8.1682,8.1593,8.1682,321600.0
2013-04-22 13:20:00,9.22,9.24,9.22,9.23,160800.0,8.1682,8.1859,8.1682,8.177,160800.0
2013-04-22 13:30:00,9.24,9.25,9.24,9.25,80000.0,8.1859,8.1948,8.1859,8.1948,80000.0
2013-04-22 13:40:00,9.25,9.26,9.24,9.25,196800.0,8.1948,8.2036,8.1859,8.1948,196800.0
2013-04-22 13:50:00,9.25,9.25,9.24,9.24,84000.0,8.1948,8.1948,8.1859,8.1859,84000.0
2013-04-22 14:00:00,9.24,9.26,9.24,9.25,84800.0,8.1859,8.2036,8.1859,8.1948,84800.0
2013-04-22 14:10:00,9.25,9.27,9.24,9.26,112800.0,8.1948,8.2125,8.1859,8.2036,112800.0
2013-04-22 14:20:00,9.26,9.27,9.26,9.26,104800.0,8.2036,8.2125,8.2036,8.2036,104800.0
2013-04-22 14:30:00,9.26,9.27,9.25,9.26,93600.0,8.2036,8.2125,8.1948,8.2036,93600.0
2013-04-22 14:40:00,9.26,9.27,9.25,9.25,76000.0,8.2036,8.2125,8.1948,8.1948,76000.0
2013-04-22 14:50:00,9.25,9.26,9.24,9.24,77600.0,8.1948,8.2036,8.1859,8.1859,77600.0
2013-04-22 15:00:00,9.24,9.25,9.24,9.25,91200.0,8.1859,8.1948,8.1859,8.1948,91200.0
2013-04-22 15:10:00,9.25,9.25,9.24,9.24,64800.0,8.1948,8.1948,8.1859,8.1859,64800.0
2013-04-22 15:20:00,9.24,9.25,9.24,9.25,52800.0,8.1859,8.1948,8.1859,8.1948,52800.0
2013-04-22 15:30:00,9.24,9.25,9.24,9.25,152000.0,8.1859,8.1948,8.1859,8.1948,152000.0
2013-04-22 15:40:00,9.25,9.25,9.23,9.24,164800.0,8.1948,8.1948,8.177,8.1859,164800.0
2013-04-22 15:50:00,9.23,9.24,9.22,9.23,230400.0,8.177,8.1859,8.1682,8.177,230400.0
2013-04-23 09:30:00,9.26,9.28,9.25,9.27,111200.0,8.2036,8.2213,8.1948,8.2125,111200.0
2013-04-23 09:40:00,9.28,9.28,9.24,9.25,169600.0,8.2213,8.2213,8.1859,8.1948,169600.0
2013-04-23 09:50:00,9.25,9.26,9.24,9.24,88000.0,8.1948,8.2036,8.1859,8.1859,88000.0
2013-04-23 10:00:00,9.24,9.26,9.22,9.22,184000.0,8.1859,8.2036,8.1682,8.1682,184000.0
2013-04-23 10:10:00,9.22,9.23,9.22,9.23,112800.0,8.1682,8.177,8.1682,8.177,112800.0
2013-04-23 10:20:00,9.23,9.25,9.23,9.25,95200.0,8.177,8.1948,8.177,8.1948,95200.0
2013-04-23 10:30:00,9.25,9.26,9.24,9.24,76800.0,8.1948,8.2036,8.1859,8.1859,76800.0
2013-04-23 10:40:00,9.25,9.26,9.25,9.25,41600.0,8.1948,8.2036,8.1948,8.1948,41600.0
2013-04-23 10:50:00,9.24,9.25,9.24,9.24,71200.0,8.1859,8.1948,8.1859,8.1859,71200.0
2013-04-23 11:00:00,9.24,9.26,9.24,9.26,53600.0,8.1859,8.2036,8.1859,8.2036,53600.0
2013-04-23 11:10:00,9.26,9.27,9.25,9.27,147200.0,8.2036,8.2125,8.1948,8.2125,147200.0
2013-04-23 11:20:00,9.27,9.28,9.26,9.27,100000.0,8.2125,8.2213,8.2036,8.2125,100000.0
2013-04-23 11:30:00,9.27,9.28,9.27,9.28,56000.0,8.2125,8.2213,8.2125,8.2213,56000.0
2013-04-23 11:40:00,9.28,9.28,9.27,9.28,72000.0,8.2213,8.2213,8.2125,8.2213,72000.0
2013-04-23 11:50:00,9.27,9.27,9.27,9.27,60800.0,8.2125,8.2125,8.2125,8.2125,60800.0
2013-04-23 12:00:00,9.27,9.27,9.25,9.25,220000.0,8.2125,8.2125,8.1948,8.1948,220000.0
2013-04-23 12:10:00,9.25,9.25,9.24,9.25,68000.0,8.1948,8.1948,8.1859,8.1948,68000.0
2013-04-23 12:20:00,9.25,9.25,9.24,9.25,67200.0,8.1948,8.1948,8.1859,8.1948,67200.0
2013-04-23 12:30:00,9.25,9.25,9.24,9.24,55200.0,8.1948,8.1948,8.1859,8.1859,55200.0
2013-04-23 12:40:00,9.24,9.24,9.23,9.23,31200.0,8.1859,8.1859,8.177,8.177,31200.0
2013-04-23 12:50:00,9.23,9.24,9.23,9.24,42400.0,8.177,8.1859,8.177,8.1859,42400.0
2013-04-23 13:00:00,9.24,9.24,9.14,9.14,122400.0,8.1859,8.1859,8.0973,8.0973,122400.0
2013-04-23 13:10:00,9.14,9.24,9.13,9.24,153600.0,8.0973,8.1859,8.0885,8.1859,153600.0
2013-04-23 13:20:00,9.24,9.24,9.22,9.22,40000.0,8.1859,8.1859,8.1682,8.1682,40000.0
2013-04-23 13:30:00,9.22,9.23,9.22,9.22,89600.0,8.1682,8.177,8.1682,8.1682,89600.0
2013-04-23 13:40:00,9.22,9.24,9.22,9.24,101600.0,8.1682,8.1859,8.1682,8.1859,101600.0
2013-04-23 13:50:00,9.24,9.26,9.24,9.25,101600.0,8.1859,8.2036,8.1859,8.1948,101600.0
2013-04-23 14:00:00,9.25,9.25,9.25,9.25,28000.0,8.1948,8.1948,8.1948,8.1948,28000.0
2013-04-23 14:10:00,9.25,9.25,9.24,9.24,50400.0,8.1948,8.1948,8.1859,8.1859,50400.0
2013-04-23 14:20:00,9.24,9.24,9.23,9.23,70400.0,8.1859,8.1859,8.177,8.177,70400.0
2013-04-23 14:30:00,9.23,9.23,9.22,9.23,81600.0,8.177,8.177,8.1682,8.177,81600.0
2013-04-23 14:40:00,9.23,9.24,9.22,9.23,38400.0,8.177,8.1859,8.1682,8.177,38400.0
2013-04-23 14:50:00,9.23,9.25,9.23,9.24,54400.0,8.177,8.1948,8.177,8.1859,54400.0
2013-04-23 15:00:00,9.24,9.25,9.24,9.25,84000.0,8.1859,8.1948,8.1859,8.1948,84000.0
2013-04-23 15:10:00,9.25,9.25,9.24,9.24,79200.0,8.1948,8.1948,8.1859,8.1859,79200.0
2013-04-23 15:20:00,9.24,9.25,9.24,9.25,72000.0,8.1859,8.1948,8.1859,8.1948,72000.0
2013-04-23 15:30:00,9.25,9.25,9.24,9.24,193600.0,8.1948,8.1948,8.1859,8.1859,193600.0
2013-04-23 15:40:00,9.24,9.24,9.23,9.24,243200.0,8.1859,8.1859,8.177,8.1859,243200.0
2013-04-23 15:50:00,9.24,9.25,9.23,9.24,383200.0,8.1859,8.1948,8.177,8.1859,383200.0
2013-04-24 09:30:00,9.26,9.31,9.26,9.29,152000.0,8.2036,8.2479,8.2036,8.2302,152000.0
2013-04-24 09:40:00,9.29,9.31,9.27,9.3,191200.0,8.2302,8.2479,8.2125,8.2391,191200.0
2013-04-24 09:50:00,9.3,9.3,9.27,9.28,183200.0,8.2391,8.2391,8.2125,8.2213,183200.0
2013-04-24 10:00:00,9.28,9.29,9.26,9.27,264000.0,8.2213,8.2302,8.2036,8.2125,264000.0
2013-04-24 10:10:00,9.27,9.28,9.27,9.28,173600.0,8.2125,8.2213,8.2125,8.2213,173600.0
2013-04-24 10:20:00,9.28,9.28,9.27,9.28,240800.0,8.2213,8.2213,8.2125,8.2213,240800.0
2013-04-24 10:30:00,9.28,9.29,9.27,9.27,185600.0,8.2213,8.2302,8.2125,8.2125,185600.0
2013-04-24 10:40:00,9.27,9.28,9.26,9.28,118400.0,8.2125,8.2213,8.2036,8.2213,118400.0
2013-04-24 10:50:00,9.27,9.28,9.26,9.26,93600.0,8.2125,8.2213,8.2036,8.2036,93600.0
2013-04-24 11:00:00,9.27,9.28,9.24,9.24,183200.0,8.2125,8.2213,8.1859,8.1859,183200.0
2013-04-24 11:10:00,9.24,9.26,9.24,9.26,86400.0,8.1859,8.2036,8.1859,8.2036,86400.0
2013-04-24 11:20:00,9.26,9.26,9.25,9.25,81600.0,8.2036,8.2036,8.1948,8.1948,81600.0
2013-04-24 11:30:00,9.26,9.26,9.25,9.25,23200.0,8.2036,8.2036,8.1948,8.1948,23200.0
2013-04-24 11:40:00,9.26,9.26,9.25,9.26,32000.0,8.2036,8.2036,8.1948,8.2036,32000.0
2013-04-24 11:50:00,9.26,9.26,9.25,9.25,20800.0,8.2036,8.2036,8.1948,8.1948,20800.0
2013-04-24 12:00:00,9.25,9.26,9.25,9.25,70400.0,8.1948,8.2036,8.1948,8.1948,70400.0
2013-04-24 12:10:00,9.26,9.26,9.24,9.25,64000.0,8.2036,8.2036,8.1859,8.1948,64000.0
2013-04-24 12:20:00,9.25,9.27,9.25,9.26,60800.0,8.1948,8.2125,8.1948,8.2036,60800.0
2013-04-24 12:30:00,9.26,9.27,9.25,9.26,50400.0,8.2036,8.2125,8.1948,8.2036,50400.0
2013-04-24 12:40:00,9.25,9.26,9.25,9.26,50400.0,8.1948,8.2036,8.1948,8.2036,50400.0
2013-04-24 12:50:00,9.25,9.26,9.25,9.26,19200.0,8.1948,8.2036,8.1948,8.2036,19200.0
2013-04-24 13:00:00,9.26,9.26,9.25,9.26,56000.0,8.2036,8.2036,8.1948,8.2036,56000.0
2013-04-24 13:10:00,9.26,9.27,9.26,9.27,63200.0,8.2036,8.2125,8.2036,8.2125,63200.0
2013-04-24 13:20:00,9.27,9.27,9.25,9.26,90400.0,8.2125,8.2125,8.1948,8.2036,90400.0
2013-04-24 13:30:00,9.26,9.26,9.26,9.26,35200.0,8.2036,8.2036,8.2036,8.2036,35200.0
2013-04-24 13:40:00,9.26,9.27,9.26,9.26,102400.0,8.2036,8.2125,8.2036,8.2036,102400.0
2013-04-24 13:50:00,9.26,9.27,9.26,9.26,46400.0,8.2036,8.2125,8.2036,8.2036,46400.0
2013-04-24 14:00:00,9.26,9.27,9.26,9.26,88800.0,8.2036,8.2125,8.2036,8.2036,88800.0
2013-04-24 14:10:00,9.26,9.27,9.26,9.27,51200.0,8.2036,8.2125,8.2036,8.2125,51200.0
2013-04-24 14:20:00,9.27,9.27,9.26,9.26,216800.0,8.2125,8.2125,8.2036,8.2036,216800.0
2013-04-24 14:30:00,9.27,9.27,9.26,9.27,108800.0,8.2125,8.2125,8.2036,8.2125,108800.0
2013-04-24 14:40:00,9.27,9.27,9.26,9.26,68800.0,8.2125,8.2125,8.2036,8.2036,68800.0
2013-04-24 14:50:00,9.26,9.28,9.26,9.28,68800.0,8.2036,8.2213,8.2036,8.2213,68800.0
2013-04-24 15:00:00,9.28,9.29,9.27,9.29,92800.0,8.2213,8.2302,8.2125,8.2302,92800.0
2013-04-24 15:10:00,9.29,9.29,9.28,9.29,123200.0,8.2302,8.2302,8.2213,8.2302,123200.0
2013-04-24 15:20:00,9.29,9.3,9.28,9.29,140000.0,8.2302,8.2391,8.2213,8.2302,140000.0
2013-04-24 15:30:00,9.29,9.3,9.28,9.3,328000.0,8.2302,8.2391,8.2213,8.2391,328000.0
2013-04-24 15:40:00,9.3,9.31,9.29,9.31,344000.0,8.2391,8.2479,8.2302,8.2479,344000.0
2013-04-24 15:50:00,9.31,9.32,9.29,9.3,584800.0,8.2479,8.2568,8.2302,8.2391,584800.0
2013-04-25 09:30:00,9.31,9.34,9.22,9.34,67200.0,8.2479,8.2745,8.1682,8.2745,67200.0
2013-04-25 09:40:00,9.34,9.37,9.34,9.35,132000.0,8.2745,8.3011,8.2745,8.2834,132000.0
2013-04-25 09:50:00,9.37,9.38,9.36,9.37,134400.0,8.3011,8.3099,8.2922,8.3011,134400.0
2013-04-25 10:00:00,9.37,9.39,9.36,9.38,144000.0,8.3011,8.3188,8.2922,8.3099,144000.0
2013-04-25 10:10:00,9.38,9.4,9.38,9.4,60800.0,8.3099,8.3277,8.3099,8.3277,60800.0
2013-04-25 10:20:00,9.4,9.4,9.38,9.38,53600.0,8.3277,8.3277,8.3099,8.3099,53600.0
2013-04-25 10:30:00,9.38,9.39,9.38,9.39,64800.0,8.3099,8.3188,8.3099,8.3188,64800.0
2013-04-25 10:40:00,9.39,9.41,9.39,9.41,172000.0,8.3188,8.3365,8.3188,8.3365,172000.0
2013-04-25 10:50:00,9.41,9.42,9.41,9.41,63200.0,8.3365,8.3454,8.3365,8.3365,63200.0
2013-04-25 11:00:00,9.41,9.41,9.4,9.4,70400.0,8.3365,8.3365,8.3277,8.3277,70400.0
2013-04-25 11:10:00,9.4,9.41,9.4,9.4,64000.0,8.3277,8.3365,8.3277,8.3277,64000.0
2013-04-25 11:20:00,9.4,9.4,9.39,9.39,32800.0,8.3277,8.3277,8.3188,8.3188,32800.0
2013-04-25 11:30:00,9.39,9.41,9.39,9.41,56800.0,8.3188,8.3365,8.3188,8.3365,56800.0
2013-04-25 11:40:00,9.4,9.41,9.39,9.4,24000.0,8.3277,8.3365,8.3188,8.3277,24000.0
2013-04-25 11:50:00,9.4,9.4,9.38,9.38,104800.0,8.3277,8.3277,8.3099,8.3099,104800.0
2013-04-25 12:00:00,9.38,9.4,9.38,9.4,67200.0,8.3099,8.3277,8.3099,8.3277,67200.0
2013-04-25 12:10:00,9.4,9.41,9.4,9.4,97600.0,8.3277,8.3365,8.3277,8.3277,97600.0
2013-04-25 12:20:00,9.4,9.41,9.4,9.4,64800.0,8.3277,8.3365,8.3277,8.3277,64800.0
2013-04-25 12:30:00,9.4,9.41,9.4,9.41,31200.0,8.3277,8.3365,8.3277,8.3365,31200.0
2013-04-25 12:40:00,9.41,9.43,9.41,9.42,54400.0,8.3365,8.3542,8.3365,8.3454,54400.0
2013-04-25 12:50:00,9.42,9.43,9.42,9.42,32800.0,8.3454,8.3542,8.3454,8.3454,32800.0
2013-04-25 13:00:00,9.42,9.44,9.42,9.43,59200.0,8.3454,8.3631,8.3454,8.3542,59200.0
2013-04-25 13:10:00,9.43,9.46,9.43,9.45,152800.0,8.3542,8.3808,8.3542,8.3719,152800.0
2013-04-25 13:20:00,9.45,9.47,9.45,9.47,105600.0,8.3719,8.3897,8.3719,8.3897,105600.0
2013-04-25 13:30:00,9.46,9.47,9.46,9.46,63200.0,8.3808,8.3897,8.3808,8.3808,63200.0
2013-04-25 13:40:00,9.46,9.47,9.46,9.46,91200.0,8.3808,8.3897,8.3808,8.3808,91200.0
2013-04-25 13:50:00,9.46,9.47,9.46,9.47,57600.0,8.3808,8.3897,8.3808,8.3897,57600.0
2013-04-25 14:00:00,9.47,9.47,9.46,9.47,88800.0,8.3897,8.3897,8.3808,8.3897,88800.0
2013-04-25 14:10:00,9.47,9.47,9.46,9.46,72800.0,8.3897,8.3897,8.3808,8.3808,72800.0
2013-04-25 14:20:00,9.46,9.48,9.46,9.48,252800.0,8.3808,8.3985,8.3808,8.3985,252800.0
2013-04-25 14:30:00,9.48,9.48,9.47,9.47,292800.0,8.3985,8.3985,8.3897,8.3897,292800.0
2013-04-25 14:40:00,9.47,9.48,9.46,9.46,105600.0,8.3897,8.3985,8.3808,8.3808,105600.0
2013-04-25 14:50:00,9.46,9.46,9.45,9.45,56800.0,8.3808,8.3808,8.3719,8.3719,56800.0
2013-04-25 15:00:00,9.45,9.45,9.42,9.44,112800.0,8.3719,8.3719,8.3454,8.3631,112800.0
2013-04-25 15:10:00,9.43,9.44,9.42,9.43,120800.0,8.3542,8.3631,8.3454,8.3542,120800.0
2013-04-25 15:20:00,9.43,9.43,9.41,9.42,175200.0,8.3542,8.3542,8.3365,8.3454,175200.0
2013-04-25 15:30:00,9.42,9.44,9.42,9.44,134400.0,8.3454,8.3631,8.3454,8.3631,134400.0
2013-04-25 15:40:00,9.44,9.44,9.43,9.44,192000.0,8.3631,8.3631,8.3542,8.3631,192000.0
2013-04-25 15:50:00,9.44,9.44,9.4,9.41,369600.0,8.3631,8.3631,8.3277,8.3365,369600.0
2013-04-26 09:30:00,9.4,9.4,9.36,9.37,76000.0,8.3277,8.3277,8.2922,8.3011,76000.0
2013-04-26 09:40:00,9.37,9.37,9.35,9.35,34400.0,8.3011,8.3011,8.2834,8.2834,34400.0
2013-04-26 09:50:00,9.35,9.38,9.34,9.38,49600.0,8.2834,8.3099,8.2745,8.3099,49600.0
2013-04-26 10:00:00,9.39,9.39,9.35,9.35,42400.0,8.3188,8.3188,8.2834,8.2834,42400.0
2013-04-26 10:10:00,9.36,9.37,9.33,9.35,56000.0,8.2922,8.3011,8.2656,8.2834,56000.0
2013-04-26 10:20:00,9.34,9.36,9.33,9.35,124800.0,8.2745,8.2922,8.2656,8.2834,124800.0
2013-04-26 10:30:00,9.35,9.36,9.35,9.36,36800.0,8.2834,8.2922,8.2834,8.2922,36800.0
2013-04-26 10:40:00,9.36,9.36,9.35,9.36,18400.0,8.2922,8.2922,8.2834,8.2922,18400.0
2013-04-26 10:50:00,9.36,9.36,9.34,9.36,28000.0,8.2922,8.2922,8.2745,8.2922,28000.0
2013-04-26 11:00:00,9.35,9.36,9.34,9.35,24000.0,8.2834,8.2922,8.2745,8.2834,24000.0
2013-04-26 11:10:00,9.35,9.35,9.33,9.34,40000.0,8.2834,8.2834,8.2656,8.2745,40000.0
2013-04-26 11:20:00,9.33,9.34,9.33,9.33,40800.0,8.2656,8.2745,8.2656,8.2656,40800.0
2013-04-26 11:30:00,9.33,9.33,9.31,9.31,29600.0,8.2656,8.2656,8.2479,8.2479,29600.0
2013-04-26 11:40:00,9.32,9.32,9.31,9.31,148800.0,8.2568,8.2568,8.2479,8.2479,148800.0
2013-04-26 11:50:00,9.3,9.31,9.3,9.3,78400.0,8.2391,8.2479,8.2391,8.2391,78400.0
2013-04-26 12:00:00,9.3,9.31,9.29,9.31,49600.0,8.2391,8.2479,8.2302,8.2479,49600.0
2013-04-26 12:10:00,9.3,9.31,9.29,9.3,43200.0,8.2391,8.2479,8.2302,8.2391,43200.0
2013-04-26 12:20:00,9.3,9.3,9.29,9.29,38400.0,8.2391,8.2391,8.2302,8.2302,38400.0
2013-04-26 12:30:00,9.29,9.29,9.29,9.29,28000.0,8.2302,8.2302,8.2302,8.2302,28000.0
2013-04-26 12:40:00,9.28,9.29,9.28,9.29,39200.0,8.2213,8.2302,8.2213,8.2302,39200.0
2013-04-26 12:50:00,9.29,9.3,9.29,9.3,40800.0,8.2302,8.2391,8.2302,8.2391,40800.0
2013-04-26 13:00:00,9.3,9.3,9.29,9.29,36000.0,8.2391,8.2391,8.2302,8.2302,36000.0
2013-04-26 13:10:00,9.3,9.3,9.3,9.3,35200.0,8.2391,8.2391,8.2391,8.2391,35200.0
2013-04-26 13:20:00,9.3,9.32,9.3,9.31,56800.0,8.2391,8.2568,8.2391,8.2479,56800.0
2013-04-26 13:30:00,9.32,9.33,9.32,9.33,75200.0,8.2568,8.2656,8.2568,8.2656,75200.0
2013-04-26 13:40:00,9.33,9.34,9.33,9.33,51200.0,8.2656,8.2745,8.2656,8.2656,51200.0
2013-04-26 13:50:00,9.34,9.34,9.32,9.32,32800.0,8.2745,8.2745,8.2568,8.2568,32800.0
2013-04-26 14:00:00,9.32,9.33,9.32,9.32,56000.0,8.2568,8.2656,8.2568,8.2568,56000.0
2013-04-26 14:10:00,9.32,9.32,9.31,9.31,35200.0,8.2568,8.2568,8.2479,8.2479,35200.0
2013-04-26 14:20:00,9.32,9.32,9.31,9.32,45600.0,8.2568,8.2568,8.2479,8.2568,45600.0
2013-04-26 14:30:00,9.32,9.32,9.31,9.31,38400.0,8.2568,8.2568,8.2479,8.2479,38400.0
2013-04-26 14:40:00,9.32,9.32,9.31,9.31,44800.0,8.2568,8.2568,8.2479,8.2479,44800.0
2013-04-26 14:50:00,9.31,9.32,9.31,9.31,56800.0,8.2479,8.2568,8.2479,8.2479,56800.0
2013-04-26 15:00:00,9.31,9.32,9.31,9.32,100000.0,8.2479,8.2568,8.2479,8.2568,100000.0
2013-04-26 15:10:00,9.32,9.32,9.31,9.31,52000.0,8.2568,8.2568,8.2479,8.2479,52000.0
2013-04-26 15:20:00,9.31,9.31,9.31,9.31,116800.0,8.2479,8.2479,8.2479,8.2479,116800.0
2013-04-26 15:30:00,9.31,9.31,9.31,9.31,139200.0,8.2479,8.2479,8.2479,8.2479,139200.0
2013-04-26 15:40:00,9.31,9.31,9.3,9.31,172800.0,8.2479,8.2479,8.2391,8.2479,172800.0
2013-04-26 15:50:00,9.31,9.31,9.29,9.29,367200.0,8.2479,8.2479,8.2302,8.2302,367200.0
2013-04-29 09:30:00,9.26,9.32,9.26,9.31,47200.0,8.2036,8.2568,8.2036,8.2479,47200.0
2013-04-29 09:40:00,9.31,9.33,9.3,9.32,139200.0,8.2479,8.2656,8.2391,8.2568,139200.0
2013-04-29 09:50:00,9.32,9.34,9.32,9.32,117600.0,8.2568,8.2745,8.2568,8.2568,117600.0
2013-04-29 10:00:00,9.34,9.36,9.31,9.35,54400.0,8.2745,8.2922,8.2479,8.2834,54400.0
2013-04-29 10:10:00,9.34,9.34,9.33,9.34,17600.0,8.2745,8.2745,8.2656,8.2745,17600.0
2013-04-29 10:20:00,9.34,9.35,9.34,9.35,134400.0,8.2745,8.2834,8.2745,8.2834,134400.0
2013-04-29 10:30:00,9.35,9.37,9.34,9.35,54400.0,8.2834,8.3011,8.2745,8.2834,54400.0
2013-04-29 10:40:00,9.35,9.36,9.34,9.36,111200.0,8.2834,8.2922,8.2745,8.2922,111200.0
2013-04-29 10:50:00,9.36,9.37,9.36,9.36,55200.0,8.2922,8.3011,8.2922,8.2922,55200.0
2013-04-29 11:00:00,9.35,9.36,9.34,9.35,77600.0,8.2834,8.2922,8.2745,8.2834,77600.0
2013-04-29 11:10:00,9.35,9.35,9.32,9.33,54400.0,8.2834,8.2834,8.2568,8.2656,54400.0
2013-04-29 11:20:00,9.32,9.33,9.32,9.33,240800.0,8.2568,8.2656,8.2568,8.2656,240800.0
2013-04-29 11:30:00,9.33,9.33,9.32,9.32,174400.0,8.2656,8.2656,8.2568,8.2568,174400.0
2013-04-29 11:40:00,9.32,9.33,9.32,9.33,54400.0,8.2568,8.2656,8.2568,8.2656,54400.0
2013-04-29 11:50:00,9.33,9.33,9.32,9.32,75200.0,8.2656,8.2656,8.2568,8.2568,75200.0
2013-04-29 12:00:00,9.33,9.34,9.32,9.34,71200.0,8.2656,8.2745,8.2568,8.2745,71200.0
2013-04-29 12:10:00,9.34,9.34,9.34,9.34,57600.0,8.2745,8.2745,8.2745,8.2745,57600.0
2013-04-29 12:20:00,9.34,9.35,9.34,9.35,35200.0,8.2745,8.2834,8.2745,8.2834,35200.0
2013-04-29 12:30:00,9.35,9.36,9.35,9.36,56000.0,8.2834,8.2922,8.2834,8.2922,56000.0
2013-04-29 12:40:00,9.36,9.36,9.35,9.35,16000.0,8.2922,8.2922,8.2834,8.2834,16000.0
2013-04-29 12:50:00,9.35,9.36,9.35,9.35,36000.0,8.2834,8.2922,8.2834,8.2834,36000.0
2013-04-29 13:00:00,9.35,9.37,9.35,9.36,132000.0,8.2834,8.3011,8.2834,8.2922,132000.0
2013-04-29 13:10:00,9.36,9.37,9.36,9.37,97600.0,8.2922,8.3011,8.2922,8.3011,97600.0
2013-04-29 13:20:00,9.37,9.37,9.37,9.37,44000.0,8.3011,8.3011,8.3011,8.3011,44000.0
2013-04-29 13:30:00,9.37,9.38,9.37,9.38,40800.0,8.3011,8.3099,8.3011,8.3099,40800.0
2013-04-29 13:40:00,9.38,9.4,9.38,9.4,57600.0,8.3099,8.3277,8.3099,8.3277,57600.0
2013-04-29 13:50:00,9.4,9.4,9.39,9.39,84000.0,8.3277,8.3277,8.3188,8.3188,84000.0
2013-04-29 14:00:00,9.4,9.4,9.39,9.39,28000.0,8.3277,8.3277,8.3188,8.3188,28000.0
2013-04-29 14:10:00,9.39,9.39,9.38,9.38,41600.0,8.3188,8.3188,8.3099,8.3099,41600.0
2013-04-29 14:20:00,9.38,9.39,9.38,9.38,23200.0,8.3099,8.3188,8.3099,8.3099,23200.0
2013-04-29 14:30:00,9.38,9.38,9.38,9.38,46400.0,8.3099,8.3099,8.3099,8.3099,46400.0
2013-04-29 14:40:00,9.38,9.39,9.38,9.38,16800.0,8.3099,8.3188,8.3099,8.3099,16800.0
2013-04-29 14:50:00,9.38,9.39,9.38,9.38,31200.0,8.3099,8.3188,8.3099,8.3099,31200.0
2013-04-29 15:00:00,9.38,9.38,9.36,9.36,74400.0,8.3099,8.3099,8.2922,8.2922,74400.0
2013-04-29 15:10:00,9.36,9.37,9.36,9.37,92000.0,8.2922,8.3011,8.2922,8.3011,92000.0
2013-04-29 15:20:00,9.36,9.37,9.36,9.37,132000.0,8.2922,8.3011,8.2922,8.3011,132000.0
2013-04-29 15:30:00,9.37,9.38,9.37,9.38,182400.0,8.3011,8.3099,8.3011,8.3099,182400.0
2013-04-29 15:40:00,9.38,9.38,9.37,9.37,252000.0,8.3099,8.3099,8.3011,8.3011,252000.0
2013-04-29 15:50:00,9.37,9.37,9.36,9.36,341600.0,8.3011,8.3011,8.2922,8.2922,341600.0
2013-04-30 09:30:00,9.36,9.39,9.36,9.36,168800.0,8.2922,8.3188,8.2922,8.2922,168800.0
2013-04-30 09:40:00,9.36,9.37,9.35,9.35,260800.0,8.2922,8.3011,8.2834,8.2834,260800.0
2013-04-30 09:50:00,9.35,9.35,9.33,9.33,200800.0,8.2834,8.2834,8.2656,8.2656,200800.0
2013-04-30 10:00:00,9.34,9.36,9.33,9.36,259200.0,8.2745,8.2922,8.2656,8.2922,259200.0
2013-04-30 10:10:00,9.36,9.38,9.36,9.38,56800.0,8.2922,8.3099,8.2922,8.3099,56800.0
2013-04-30 10:20:00,9.37,9.38,9.37,9.37,90400.0,8.3011,8.3099,8.3011,8.3011,90400.0
2013-04-30 10:30:00,9.37,9.4,9.37,9.38,63200.0,8.3011,8.3277,8.3011,8.3099,63200.0
2013-04-30 10:40:00,9.38,9.39,9.38,9.38,84000.0,8.3099,8.3188,8.3099,8.3099,84000.0
2013-04-30 10:50:00,9.38,9.38,9.38,9.38,134400.0,8.3099,8.3099,8.3099,8.3099,134400.0
2013-04-30 11:00:00,9.38,9.4,9.38,9.39,123200.0,8.3099,8.3277,8.3099,8.3188,123200.0
2013-04-30 11:10:00,9.4,9.4,9.38,9.38,36000.0,8.3277,8.3277,8.3099,8.3099,36000.0
2013-04-30 11:20:00,9.38,9.39,9.38,9.38,92000.0,8.3099,8.3188,8.3099,8.3099,92000.0
2013-04-30 11:30:00,9.38,9.4,9.38,9.39,61600.0,8.3099,8.3277,8.3099,8.3188,61600.0
2013-04-30 11:40:00,9.39,9.39,9.38,9.38,196800.0,8.3188,8.3188,8.3099,8.3099,196800.0
2013-04-30 11:50:00,9.38,9.38,9.38,9.38,79200.0,8.3099,8.3099,8.3099,8.3099,79200.0
2013-04-30 12:00:00,9.38,9.38,9.38,9.38,58400.0,8.3099,8.3099,8.3099,8.3099,58400.0
2013-04-30 12:10:00,9.38,9.38,9.38,9.38,91200.0,8.3099,8.3099,8.3099,8.3099,91200.0
2013-04-30 12:20:00,9.38,9.39,9.38,9.38,48000.0,8.3099,8.3188,8.3099,8.3099,48000.0
2013-04-30 12:30:00,9.38,9.39,9.38,9.38,83200.0,8.3099,8.3188,8.3099,8.3099,83200.0
2013-04-30 12:40:00,9.39,9.4,9.39,9.4,53600.0,8.3188,8.3277,8.3188,8.3277,53600.0
2013-04-30 12:50:00,9.4,9.41,9.4,9.4,71200.0,8.3277,8.3365,8.3277,8.3277,71200.0
2013-04-30 13:00:00,9.4,9.41,9.4,9.41,27200.0,8.3277,8.3365,8.3277,8.3365,27200.0
2013-04-30 13:10:00,9.41,9.41,9.4,9.4,60800.0,8.3365,8.3365,8.3277,8.3277,60800.0
2013-04-30 13:20:00,9.41,9.42,9.41,9.42,32800.0,8.3365,8.3454,8.3365,8.3454,32800.0
2013-04-30 13:30:00,9.42,9.42,9.41,9.42,43200.0,8.3454,8.3454,8.3365,8.3454,43200.0
2013-04-30 13:40:00,9.42,9.43,9.42,9.43,116800.0,8.3454,8.3542,8.3454,8.3542,116800.0
2013-04-30 13:50:00,9.43,9.44,9.43,9.43,40000.0,8.3542,8.3631,8.3542,8.3542,40000.0
2013-04-30 14:00:00,9.43,9.43,9.41,9.41,44800.0,8.3542,8.3542,8.3365,8.3365,44800.0
2013-04-30 14:10:00,9.41,9.42,9.41,9.41,67200.0,8.3365,8.3454,8.3365,8.3365,67200.0
2013-04-30 14:20:00,9.4,9.42,9.4,9.42,48800.0,8.3277,8.3454,8.3277,8.3454,48800.0
2013-04-30 14:30:00,9.41,9.42,9.4,9.41,63200.0,8.3365,8.3454,8.3277,8.3365,63200.0
2013-04-30 14:40:00,9.41,9.41,9.4,9.41,54400.0,8.3365,8.3365,8.3277,8.3365,54400.0
2013-04-30 14:50:00,9.41,9.43,9.41,9.43,84000.0,8.3365,8.3542,8.3365,8.3542,84000.0
2013-04-30 15:00:00,9.42,9.42,9.4,9.4,113600.0,8.3454,8.3454,8.3277,8.3277,113600.0
2013-04-30 15:10:00,9.4,9.41,9.4,9.41,69600.0,8.3277,8.3365,8.3277,8.3365,69600.0
2013-04-30 15:20:00,9.4,9.42,9.4,9.41,166400.0,8.3277,8.3454,8.3277,8.3365,166400.0
2013-04-30 15:30:00,9.41,9.42,9.4,9.42,177600.0,8.3365,8.3454,8.3277,8.3454,177600.0
2013-04-30 15:40:00,9.41,9.43,9.41,9.42,334400.0,8.3365,8.3542,8.3365,8.3454,334400.0
2013-04-30 15:50:00,9.42,9.44,9.42,9.44,535200.0,8.3454,8.3631,8.3454,8.3631,535200.0
2013-05-01 09:30:00,9.44,9.45,9.43,9.45,131200.0,8.3631,8.3719,8.3542,8.3719,131200.0
2013-05-01 09:40:00,9.44,9.48,9.44,9.45,90400.0,8.3631,8.3985,8.3631,8.3719,90400.0
2013-05-01 09:50:00,9.45,9.47,9.44,9.46,152000.0,8.3719,8.3897,8.3631,8.3808,152000.0
2013-05-01 10:00:00,9.47,9.48,9.44,9.46,396800.0,8.3897,8.3985,8.3631,8.3808,396800.0
2013-05-01 10:10:00,9.46,9.46,9.44,9.45,53600.0,8.3808,8.3808,8.3631,8.3719,53600.0
2013-05-01 10:20:00,9.44,9.47,9.44,9.45,111200.0,8.3631,8.3897,8.3631,8.3719,111200.0
2013-05-01 10:30:00,9.45,9.46,9.44,9.45,59200.0,8.3719,8.3808,8.3631,8.3719,59200.0
2013-05-01 10:40:00,9.45,9.48,9.45,9.48,187200.0,8.3719,8.3985,8.3719,8.3985,187200.0
2013-05-01 10:50:00,9.47,9.5,9.47,9.5,96000.0,8.3897,8.4162,8.3897,8.4162,96000.0
2013-05-01 11:00:00,9.49,9.5,9.48,9.49,197600.0,8.4074,8.4162,8.3985,8.4074,197600.0
2013-05-01 11:10:00,9.49,9.49,9.48,9.48,173600.0,8.4074,8.4074,8.3985,8.3985,173600.0
2013-05-01 11:20:00,9.48,9.49,9.47,9.49,114400.0,8.3985,8.4074,8.3897,8.4074,114400.0
2013-05-01 11:30:00,9.49,9.49,9.49,9.49,100800.0,8.4074,8.4074,8.4074,8.4074,100800.0
2013-05-01 11:40:00,9.49,9.5,9.48,9.49,243200.0,8.4074,8.4162,8.3985,8.4074,243200.0
2013-05-01 11:50:00,9.49,9.5,9.48,9.49,112800.0,8.4074,8.4162,8.3985,8.4074,112800.0
2013-05-01 12:00:00,9.49,9.5,9.48,9.5,87200.0,8.4074,8.4162,8.3985,8.4162,87200.0
2013-05-01 12:10:00,9.49,9.5,9.49,9.5,110400.0,8.4074,8.4162,8.4074,8.4162,110400.0
2013-05-01 12:20:00,9.5,9.5,9.49,9.5,58400.0,8.4162,8.4162,8.4074,8.4162,58400.0
2013-05-01 12:30:00,9.49,9.5,9.47,9.48,172000.0,8.4074,8.4162,8.3897,8.3985,172000.0
2013-05-01 12:40:00,9.47,9.48,9.47,9.47,71200.0,8.3897,8.3985,8.3897,8.3897,71200.0
2013-05-01 12:50:00,9.47,9.47,9.45,9.45,132000.0,8.3897,8.3897,8.3719,8.3719,132000.0
2013-05-01 13:00:00,9.45,9.45,9.43,9.43,60800.0,8.3719,8.3719,8.3542,8.3542,60800.0
2013-05-01 13:10:00,9.44,9.44,9.43,9.43,39200.0,8.3631,8.3631,8.3542,8.3542,39200.0
2013-05-01 13:20:00,9.43,9.44,9.42,9.43,56000.0,8.3542,8.3631,8.3454,8.3542,56000.0
2013-05-01 13:30:00,9.43,9.43,9.42,9.42,40000.0,8.3542,8.3542,8.3454,8.3454,40000.0
2013-05-01 13:40:00,9.42,9.42,9.4,9.42,84800.0,8.3454,8.3454,8.3277,8.3454,84800.0
2013-05-01 13:50:00,9.41,9.42,9.4,9.41,69600.0,8.3365,8.3454,8.3277,8.3365,69600.0
2013-05-01 14:00:00,9.41,9.43,9.4,9.42,150400.0,8.3365,8.3542,8.3277,8.3454,150400.0
2013-05-01 14:10:00,9.42,9.42,9.4,9.41,106400.0,8.3454,8.3454,8.3277,8.3365,106400.0
2013-05-01 14:20:00,9.41,9.43,9.41,9.43,439200.0,8.3365,8.3542,8.3365,8.3542,439200.0
2013-05-01 14:30:00,9.43,9.44,9.42,9.42,93600.0,8.3542,8.3631,8.3454,8.3454,93600.0
2013-05-01 14:40:00,9.42,9.44,9.42,9.43,298400.0,8.3454,8.3631,8.3454,8.3542,298400.0
2013-05-01 14:50:00,9.43,9.44,9.43,9.44,101600.0,8.3542,8.3631,8.3542,8.3631,101600.0
2013-05-01 15:00:00,9.44,9.44,9.42,9.43,296000.0,8.3631,8.3631,8.3454,8.3542,296000.0
2013-05-01 15:10:00,9.42,9.43,9.42,9.43,160000.0,8.3454,8.3542,8.3454,8.3542,160000.0
2013-05-01 15:20:00,9.43,9.43,9.41,9.42,188000.0,8.3542,8.3542,8.3365,8.3454,188000.0
2013-05-01 15:30:00,9.42,9.43,9.42,9.43,207200.0,8.3454,8.3542,8.3454,8.3542,207200.0
2013-05-01 15:40:00,9.42,9.44,9.42,9.44,405600.0,8.3454,8.3631,8.3454,8.3631,405600.0
2013-05-01 15:50:00,9.43,9.46,9.43,9.44,863200.0,8.3542,8.3808,8.3542,8.3631,863200.0
2013-05-02 09:30:00,9.65,9.65,9.45,9.49,174400.0,8.5491,8.5491,8.3719,8.4074,174400.0
2013-05-02 09:40:00,9.5,9.51,9.49,9.5,20000.0,8.4162,8.4251,8.4074,8.4162,20000.0
2013-05-02 09:50:00,9.51,9.51,9.47,9.47,94400.0,8.4251,8.4251,8.3897,8.3897,94400.0
2013-05-02 10:00:00,9.48,9.49,9.47,9.49,221600.0,8.3985,8.4074,8.3897,8.4074,221600.0
2013-05-02 10:10:00,9.5,9.5,9.49,9.49,131200.0,8.4162,8.4162,8.4074,8.4074,131200.0
2013-05-02 10:20:00,9.49,9.49,9.49,9.49,20000.0,8.4074,8.4074,8.4074,8.4074,20000.0
2013-05-02 10:30:00,9.49,9.49,9.48,9.49,2610400.0,8.4074,8.4074,8.3985,8.4074,2610400.0
2013-05-02 10:40:00,9.49,9.49,9.48,9.48,132800.0,8.4074,8.4074,8.3985,8.3985,132800.0
2013-05-02 10:50:00,9.49,9.49,9.49,9.49,60000.0,8.4074,8.4074,8.4074,8.4074,60000.0
2013-05-02 11:00:00,9.49,9.49,9.47,9.49,147200.0,8.4074,8.4074,8.3897,8.4074,147200.0
2013-05-02 11:10:00,9.49,9.5,9.49,9.49,195200.0,8.4074,8.4162,8.4074,8.4074,195200.0
2013-05-02 11:20:00,9.49,9.49,9.49,9.49,106400.0,8.4074,8.4074,8.4074,8.4074,106400.0
2013-05-02 11:30:00,9.49,9.49,9.49,9.49,68000.0,8.4074,8.4074,8.4074,8.4074,68000.0
2013-05-02 11:40:00,9.49,9.49,9.48,9.49,148000.0,8.4074,8.4074,8.3985,8.4074,148000.0
2013-05-02 11:50:00,9.49,9.5,9.49,9.49,107200.0,8.4074,8.4162,8.4074,8.4074,107200.0
2013-05-02 12:00:00,9.49,9.5,9.49,9.49,109600.0,8.4074,8.4162,8.4074,8.4074,109600.0
2013-05-02 12:10:00,9.49,9.49,9.49,9.49,98400.0,8.4074,8.4074,8.4074,8.4074,98400.0
2013-05-02 12:20:00,9.49,9.49,9.49,9.49,58400.0,8.4074,8.4074,8.4074,8.4074,58400.0
2013-05-02 12:30:00,9.49,9.49,9.48,9.49,60800.0,8.4074,8.4074,8.3985,8.4074,60800.0
2013-05-02 12:40:00,9.49,9.49,9.49,9.49,68800.0,8.4074,8.4074,8.4074,8.4074,68800.0
2013-05-02 12:50:00,9.49,9.49,9.48,9.48,92000.0,8.4074,8.4074,8.3985,8.3985,92000.0
2013-05-02 13:00:00,9.49,9.49,9.49,9.49,100800.0,8.4074,8.4074,8.4074,8.4074,100800.0
2013-05-02 13:10:00,9.49,9.49,9.48,9.49,134400.0,8.4074,8.4074,8.3985,8.4074,134400.0
2013-05-02 13:20:00,9.49,9.49,9.49,9.49,138400.0,8.4074,8.4074,8.4074,8.4074,138400.0
2013-05-02 13:30:00,9.49,9.49,9.48,9.48,27200.0,8.4074,8.4074,8.3985,8.3985,27200.0
2013-05-02 13:40:00,9.48,9.48,9.47,9.48,17600.0,8.3985,8.3985,8.3897,8.3985,17600.0
2013-05-02 13:50:00,9.48,9.49,9.48,9.49,82400.0,8.3985,8.4074,8.3985,8.4074,82400.0
2013-05-02 14:00:00,9.49,9.49,9.48,9.48,57600.0,8.4074,8.4074,8.3985,8.3985,57600.0
2013-05-02 14:10:00,9.49,9.49,9.48,9.48,62400.0,8.4074,8.4074,8.3985,8.3985,62400.0
2013-05-02 14:20:00,9.48,9.49,9.48,9.49,69600.0,8.3985,8.4074,8.3985,8.4074,69600.0
2013-05-02 14:30:00,9.49,9.49,9.48,9.49,87200.0,8.4074,8.4074,8.3985,8.4074,87200.0
2013-05-02 14:40:00,9.49,9.49,9.48,9.48,54400.0,8.4074,8.4074,8.3985,8.3985,54400.0
2013-05-02 14:50:00,9.49,9.49,9.48,9.49,132800.0,8.4074,8.4074,8.3985,8.4074,132800.0
2013-05-02 15:00:00,9.49,9.49,9.48,9.48,163200.0,8.4074,8.4074,8.3985,8.3985,163200.0
2013-05-02 15:10:00,9.48,9.49,9.48,9.49,149600.0,8.3985,8.4074,8.3985,8.4074,149600.0
2013-05-02 15:20:00,9.49,9.49,9.49,9.49,96000.0,8.4074,8.4074,8.4074,8.4074,96000.0
2013-05-02 15:30:00,9.49,9.49,9.48,9.49,222400.0,8.4074,8.4074,8.3985,8.4074,222400.0
2013-05-02 15:40:00,9.49,9.49,9.48,9.48,324000.0,8.4074,8.4074,8.3985,8.3985,324000.0
2013-05-02 15:50:00,9.48,9.48,9.47,9.47,624800.0,8.3985,8.3985,8.3897,8.3897,624800.0
2013-05-03 09:30:00,9.57,9.63,9.55,9.63,304000.0,8.4783,8.5314,8.4605,8.5314,304000.0
2013-05-03 09:40:00,9.63,9.66,9.61,9.62,139200.0,8.5314,8.558,8.5137,8.5226,139200.0
2013-05-03 09:50:00,9.62,9.63,9.61,9.62,80800.0,8.5226,8.5314,8.5137,8.5226,80800.0
2013-05-03 10:00:00,9.62,9.63,9.61,9.62,79200.0,8.5226,8.5314,8.5137,8.5226,79200.0
2013-05-03 10:10:00,9.63,9.63,9.62,9.62,60800.0,8.5314,8.5314,8.5226,8.5226,60800.0
2013-05-03 10:20:00,9.62,9.64,9.62,9.63,278400.0,8.5226,8.5403,8.5226,8.5314,278400.0
2013-05-03 10:30:00,9.63,9.63,9.61,9.62,55200.0,8.5314,8.5314,8.5137,8.5226,55200.0
2013-05-03 10:40:00,9.62,9.62,9.61,9.62,116000.0,8.5226,8.5226,8.5137,8.5226,116000.0
2013-05-03 10:50:00,9.62,9.62,9.61,9.62,48000.0,8.5226,8.5226,8.5137,8.5226,48000.0
2013-05-03 11:00:00,9.61,9.63,9.61,9.62,44000.0,8.5137,8.5314,8.5137,8.5226,44000.0
2013-05-03 11:10:00,9.62,9.63,9.62,9.62,36800.0,8.5226,8.5314,8.5226,8.5226,36800.0
2013-05-03 11:20:00,9.63,9.63,9.62,9.62,31200.0,8.5314,8.5314,8.5226,8.5226,31200.0
2013-05-03 11:30:00,9.63,9.63,9.62,9.62,89600.0,8.5314,8.5314,8.5226,8.5226,89600.0
2013-05-03 11:40:00,9.62,9.63,9.62,9.62,64000.0,8.5226,8.5314,8.5226,8.5226,64000.0
2013-05-03 11:50:00,9.62,9.63,9.62,9.62,51200.0,8.5226,8.5314,8.5226,8.5226,51200.0
2013-05-03 12:00:00,9.62,9.63,9.62,9.62,28800.0,8.5226,8.5314,8.5226,8.5226,28800.0
2013-05-03 12:10:00,9.62,9.63,9.62,9.62,42400.0,8.5226,8.5314,8.5226,8.5226,42400.0
2013-05-03 12:20:00,9.62,9.63,9.62,9.62,38400.0,8.5226,8.5314,8.5226,8.5226,38400.0
2013-05-03 12:30:00,9.62,9.63,9.62,9.62,19200.0,8.5226,8.5314,8.5226,8.5226,19200.0
2013-05-03 12:40:00,9.62,9.63,9.62,9.62,67200.0,8.5226,8.5314,8.5226,8.5226,67200.0
2013-05-03 12:50:00,9.63,9.63,9.62,9.62,26400.0,8.5314,8.5314,8.5226,8.5226,26400.0
2013-05-03 13:00:00,9.63,9.63,9.62,9.62,68000.0,8.5314,8.5314,8.5226,8.5226,68000.0
2013-05-03 13:10:00,9.62,9.63,9.62,9.62,54400.0,8.5226,8.5314,8.5226,8.5226,54400.0
2013-05-03 13:20:00,9.62,9.62,9.61,9.62,38400.0,8.5226,8.5226,8.5137,8.5226,38400.0
2013-05-03 13:30:00,9.61,9.62,9.61,9.62,25600.0,8.5137,8.5226,8.5137,8.5226,25600.0
2013-05-03 13:40:00,9.61,9.62,9.61,9.62,36000.0,8.5137,8.5226,8.5137,8.5226,36000.0
2013-05-03 13:50:00,9.62,9.62,9.62,9.62,52000.0,8.5226,8.5226,8.5226,8.5226,52000.0
2013-05-03 14:00:00,9.62,9.63,9.62,9.63,132000.0,8.5226,8.5314,8.5226,8.5314,132000.0
2013-05-03 14:10:00,9.63,9.63,9.62,9.63,302400.0,8.5314,8.5314,8.5226,8.5314,302400.0
2013-05-03 14:20:00,9.63,9.63,9.63,9.63,478400.0,8.5314,8.5314,8.5314,8.5314,478400.0
2013-05-03 14:30:00,9.63,9.64,9.63,9.63,94400.0,8.5314,8.5403,8.5314,8.5314,94400.0
2013-05-03 14:40:00,9.63,9.64,9.62,9.63,481600.0,8.5314,8.5403,8.5226,8.5314,481600.0
2013-05-03 14:50:00,9.63,9.64,9.63,9.63,86400.0,8.5314,8.5403,8.5314,8.5314,86400.0
2013-05-03 15:00:00,9.63,9.63,9.62,9.62,322400.0,8.5314,8.5314,8.5226,8.5226,322400.0
2013-05-03 15:10:00,9.63,9.63,9.62,9.63,314400.0,8.5314,8.5314,8.5226,8.5314,314400.0
2013-05-03 15:20:00,9.63,9.63,9.62,9.63,477600.0,8.5314,8.5314,8.5226,8.5314,477600.0
2013-05-03 15:30:00,9.63,9.64,9.63,9.64,100000.0,8.5314,8.5403,8.5314,8.5403,100000.0
2013-05-03 15:40:00,9.64,9.64,9.63,9.64,322400.0,8.5403,8.5403,8.5314,8.5403,322400.0
2013-05-03 15:50:00,9.64,9.65,9.63,9.65,1148800.0,8.5403,8.5491,8.5314,8.5491,1148800.0
2013-05-06 09:30:00,9.63,9.63,9.61,9.62,134400.0,8.5314,8.5314,8.5137,8.5226,134400.0
2013-05-06 09:40:00,9.62,9.63,9.6,9.6,128000.0,8.5226,8.5314,8.5048,8.5048,128000.0
2013-05-06 09:50:00,9.6,9.61,9.59,9.61,56800.0,8.5048,8.5137,8.496,8.5137,56800.0
2013-05-06 10:00:00,9.61,9.63,9.61,9.62,71200.0,8.5137,8.5314,8.5137,8.5226,71200.0
2013-05-06 10:10:00,9.63,9.64,9.62,9.63,114400.0,8.5314,8.5403,8.5226,8.5314,114400.0
2013-05-06 10:20:00,9.64,9.65,9.63,9.65,79200.0,8.5403,8.5491,8.5314,8.5491,79200.0
2013-05-06 10:30:00,9.65,9.66,9.65,9.65,52800.0,8.5491,8.558,8.5491,8.5491,52800.0
2013-05-06 10:40:00,9.65,9.65,9.64,9.65,121600.0,8.5491,8.5491,8.5403,8.5491,121600.0
2013-05-06 10:50:00,9.65,9.66,9.64,9.64,77600.0,8.5491,8.558,8.5403,8.5403,77600.0
2013-05-06 11:00:00,9.64,9.65,9.64,9.65,103200.0,8.5403,8.5491,8.5403,8.5491,103200.0
2013-05-06 11:10:00,9.65,9.66,9.65,9.66,49600.0,8.5491,8.558,8.5491,8.558,49600.0
2013-05-06 11:20:00,9.66,9.66,9.65,9.66,84000.0,8.558,8.558,8.5491,8.558,84000.0
2013-05-06 11:30:00,9.66,9.66,9.64,9.64,66400.0,8.558,8.558,8.5403,8.5403,66400.0
2013-05-06 11:40:00,9.64,9.65,9.64,9.65,76800.0,8.5403,8.5491,8.5403,8.5491,76800.0
2013-05-06 11:50:00,9.65,9.65,9.65,9.65,68800.0,8.5491,8.5491,8.5491,8.5491,68800.0
2013-05-06 12:00:00,9.65,9.65,9.64,9.64,48000.0,8.5491,8.5491,8.5403,8.5403,48000.0
2013-05-06 12:10:00,9.64,9.65,9.64,9.65,92000.0,8.5403,8.5491,8.5403,8.5491,92000.0
2013-05-06 12:20:00,9.65,9.65,9.65,9.65,44000.0,8.5491,8.5491,8.5491,8.5491,44000.0
2013-05-06 12:30:00,9.65,9.66,9.65,9.65,48000.0,8.5491,8.558,8.5491,8.5491,48000.0
2013-05-06 12:40:00,9.66,9.66,9.65,9.66,81600.0,8.558,8.558,8.5491,8.558,81600.0
2013-05-06 12:50:00,9.66,9.66,9.65,9.66,131200.0,8.558,8.558,8.5491,8.558,131200.0
2013-05-06 13:00:00,9.66,9.66,9.65,9.65,68000.0,8.558,8.558,8.5491,8.5491,68000.0
2013-05-06 13:10:00,9.65,9.66,9.65,9.66,80800.0,8.5491,8.558,8.5491,8.558,80800.0
2013-05-06 13:20:00,9.66,9.66,9.65,9.66,56800.0,8.558,8.558,8.5491,8.558,56800.0
2013-05-06 13:30:00,9.66,9.67,9.66,9.66,141600.0,8.558,8.5669,8.558,8.558,141600.0
2013-05-06 13:40:00,9.66,9.66,9.65,9.66,84000.0,8.558,8.558,8.5491,8.558,84000.0
2013-05-06 13:50:00,9.66,9.67,9.66,9.67,38400.0,8.558,8.5669,8.558,8.5669,38400.0
2013-05-06 14:00:00,9.67,9.67,9.67,9.67,73600.0,8.5669,8.5669,8.5669,8.5669,73600.0
2013-05-06 14:10:00,9.67,9.68,9.67,9.67,73600.0,8.5669,8.5757,8.5669,8.5669,73600.0
2013-05-06 14:20:00,9.67,9.68,9.67,9.67,172800.0,8.5669,8.5757,8.5669,8.5669,172800.0
2013-05-06 14:30:00,9.67,9.69,9.67,9.68,122400.0,8.5669,8.5846,8.5669,8.5757,122400.0
2013-05-06 14:40:00,9.68,9.69,9.68,9.68,83200.0,8.5757,8.5846,8.5757,8.5757,83200.0
2013-05-06 14:50:00,9.68,9.69,9.68,9.69,98400.0,8.5757,8.5846,8.5757,8.5846,98400.0
2013-05-06 15:00:00,9.69,9.69,9.67,9.68,159200.0,8.5846,8.5846,8.5669,8.5757,159200.0
2013-05-06 15:10:00,9.68,9.68,9.67,9.67,192000.0,8.5757,8.5757,8.5669,8.5669,192000.0
2013-05-06 15:20:00,9.67,9.67,9.65,9.66,181600.0,8.5669,8.5669,8.5491,8.558,181600.0
2013-05-06 15:30:00,9.66,9.66,9.66,9.66,664800.0,8.558,8.558,8.558,8.558,664800.0
2013-05-06 15:40:00,9.66,9.67,9.65,9.65,596000.0,8.558,8.5669,8.5491,8.5491,596000.0
2013-05-06 15:50:00,9.65,9.65,9.64,9.64,629600.0,8.5491,8.5491,8.5403,8.5403,629600.0
2013-05-07 09:30:00,9.64,9.68,9.64,9.67,400800.0,8.5403,8.5757,8.5403,8.5669,400800.0
2013-05-07 09:40:00,9.67,9.68,9.66,9.68,104800.0,8.5669,8.5757,8.558,8.5757,104800.0
2013-05-07 09:50:00,9.68,9.72,9.68,9.71,89600.0,8.5757,8.6111,8.5757,8.6023,89600.0
2013-05-07 10:00:00,9.71,9.71,9.69,9.7,151200.0,8.6023,8.6023,8.5846,8.5934,151200.0
2013-05-07 10:10:00,9.7,9.7,9.66,9.67,115200.0,8.5934,8.5934,8.558,8.5669,115200.0
2013-05-07 10:20:00,9.67,9.69,9.65,9.69,75200.0,8.5669,8.5846,8.5491,8.5846,75200.0
2013-05-07 10:30:00,9.69,9.7,9.69,9.69,32800.0,8.5846,8.5934,8.5846,8.5846,32800.0
2013-05-07 10:40:00,9.69,9.69,9.68,9.69,108000.0,8.5846,8.5846,8.5757,8.5846,108000.0
2013-05-07 10:50:00,9.69,9.69,9.67,9.68,16000.0,8.5846,8.5846,8.5669,8.5757,16000.0
2013-05-07 11:00:00,9.68,9.68,9.67,9.68,28800.0,8.5757,8.5757,8.5669,8.5757,28800.0
2013-05-07 11:10:00,9.68,9.69,9.68,9.69,32000.0,8.5757,8.5846,8.5757,8.5846,32000.0
2013-05-07 11:20:00,9.69,9.69,9.68,9.69,12800.0,8.5846,8.5846,8.5757,8.5846,12800.0
2013-05-07 11:30:00,9.69,9.7,9.68,9.7,44000.0,8.5846,8.5934,8.5757,8.5934,44000.0
2013-05-07 11:40:00,9.7,9.7,9.69,9.7,62400.0,8.5934,8.5934,8.5846,8.5934,62400.0
2013-05-07 11:50:00,9.69,9.7,9.69,9.7,20000.0,8.5846,8.5934,8.5846,8.5934,20000.0
2013-05-07 12:00:00,9.7,9.7,9.69,9.7,148000.0,8.5934,8.5934,8.5846,8.5934,148000.0
2013-05-07 12:10:00,9.7,9.7,9.7,9.7,48000.0,8.5934,8.5934,8.5934,8.5934,48000.0
2013-05-07 12:20:00,9.7,9.72,9.7,9.72,143200.0,8.5934,8.6111,8.5934,8.6111,143200.0
2013-05-07 12:30:00,9.72,9.72,9.71,9.71,50400.0,8.6111,8.6111,8.6023,8.6023,50400.0
2013-05-07 12:40:00,9.71,9.71,9.71,9.71,40000.0,8.6023,8.6023,8.6023,8.6023,40000.0
2013-05-07 12:50:00,9.71,9.72,9.71,9.72,20800.0,8.6023,8.6111,8.6023,8.6111,20800.0
2013-05-07 13:00:00,9.72,9.72,9.71,9.71,17600.0,8.6111,8.6111,8.6023,8.6023,17600.0
2013-05-07 13:10:00,9.71,9.71,9.71,9.71,11200.0,8.6023,8.6023,8.6023,8.6023,11200.0
2013-05-07 13:20:00,9.72,9.72,9.71,9.72,16000.0,8.6111,8.6111,8.6023,8.6111,16000.0
2013-05-07 13:30:00,9.72,9.72,9.71,9.71,76800.0,8.6111,8.6111,8.6023,8.6023,76800.0
2013-05-07 13:40:00,9.71,9.72,9.71,9.72,28800.0,8.6023,8.6111,8.6023,8.6111,28800.0
2013-05-07 13:50:00,9.72,9.72,9.71,9.71,22400.0,8.6111,8.6111,8.6023,8.6023,22400.0
2013-05-07 14:00:00,9.71,9.72,9.71,9.72,40000.0,8.6023,8.6111,8.6023,8.6111,40000.0
2013-05-07 14:10:00,9.71,9.72,9.71,9.71,76800.0,8.6023,8.6111,8.6023,8.6023,76800.0
2013-05-07 14:20:00,9.71,9.72,9.71,9.71,104800.0,8.6023,8.6111,8.6023,8.6023,104800.0
2013-05-07 14:30:00,9.72,9.72,9.71,9.72,71200.0,8.6111,8.6111,8.6023,8.6111,71200.0
2013-05-07 14:40:00,9.72,9.74,9.72,9.74,55200.0,8.6111,8.6289,8.6111,8.6289,55200.0
2013-05-07 14:50:00,9.74,9.75,9.74,9.75,56000.0,8.6289,8.6377,8.6289,8.6377,56000.0
2013-05-07 15:00:00,9.75,9.75,9.74,9.74,51200.0,8.6377,8.6377,8.6289,8.6289,51200.0
2013-05-07 15:10:00,9.74,9.74,9.74,9.74,80800.0,8.6289,8.6289,8.6289,8.6289,80800.0
2013-05-07 15:20:00,9.74,9.74,9.74,9.74,57600.0,8.6289,8.6289,8.6289,8.6289,57600.0
2013-05-07 15:30:00,9.74,9.75,9.74,9.75,120000.0,8.6289,8.6377,8.6289,8.6377,120000.0
2013-05-07 15:40:00,9.75,9.75,9.73,9.73,240000.0,8.6377,8.6377,8.62,8.62,240000.0
2013-05-07 15:50:00,9.73,9.74,9.72,9.74,282400.0,8.62,8.6289,8.6111,8.6289,282400.0
2013-05-08 09:30:00,9.72,9.73,9.7,9.72,184000.0,8.6111,8.62,8.5934,8.6111,184000.0
2013-05-08 09:40:00,9.72,9.72,9.7,9.7,80000.0,8.6111,8.6111,8.5934,8.5934,80000.0
2013-05-08 09:50:00,9.7,9.7,9.69,9.69,67200.0,8.5934,8.5934,8.5846,8.5846,67200.0
2013-05-08 10:00:00,9.69,9.7,9.68,9.69,67200.0,8.5846,8.5934,8.5757,8.5846,67200.0
2013-05-08 10:10:00,9.68,9.7,9.68,9.69,112000.0,8.5757,8.5934,8.5757,8.5846,112000.0
2013-05-08 10:20:00,9.68,9.7,9.68,9.7,243200.0,8.5757,8.5934,8.5757,8.5934,243200.0
2013-05-08 10:30:00,9.7,9.7,9.69,9.69,43200.0,8.5934,8.5934,8.5846,8.5846,43200.0
2013-05-08 10:40:00,9.7,9.7,9.69,9.69,61600.0,8.5934,8.5934,8.5846,8.5846,61600.0
2013-05-08 10:50:00,9.69,9.7,9.69,9.7,171200.0,8.5846,8.5934,8.5846,8.5934,171200.0
2013-05-08 11:00:00,9.7,9.71,9.7,9.7,83200.0,8.5934,8.6023,8.5934,8.5934,83200.0
2013-05-08 11:10:00,9.7,9.7,9.69,9.69,196000.0,8.5934,8.5934,8.5846,8.5846,196000.0
2013-05-08 11:20:00,9.69,9.71,9.69,9.7,97600.0,8.5846,8.6023,8.5846,8.5934,97600.0
2013-05-08 11:30:00,9.7,9.72,9.7,9.72,53600.0,8.5934,8.6111,8.5934,8.6111,53600.0
2013-05-08 11:40:00,9.72,9.72,9.72,9.72,58400.0,8.6111,8.6111,8.6111,8.6111,58400.0
2013-05-08 11:50:00,9.71,9.72,9.71,9.71,54400.0,8.6023,8.6111,8.6023,8.6023,54400.0
2013-05-08 12:00:00,9.71,9.72,9.71,9.72,46400.0,8.6023,8.6111,8.6023,8.6111,46400.0
2013-05-08 12:10:00,9.72,9.72,9.72,9.72,47200.0,8.6111,8.6111,8.6111,8.6111,47200.0
2013-05-08 12:20:00,9.72,9.72,9.71,9.71,77600.0,8.6111,8.6111,8.6023,8.6023,77600.0
2013-05-08 12:30:00,9.71,9.71,9.7,9.71,18400.0,8.6023,8.6023,8.5934,8.6023,18400.0
2013-05-08 12:40:00,9.71,9.71,9.71,9.71,129600.0,8.6023,8.6023,8.6023,8.6023,129600.0
2013-05-08 12:50:00,9.71,9.71,9.71,9.71,12000.0,8.6023,8.6023,8.6023,8.6023,12000.0
2013-05-08 13:00:00,9.71,9.72,9.71,9.71,86400.0,8.6023,8.6111,8.6023,8.6023,86400.0
2013-05-08 13:10:00,9.71,9.71,9.71,9.71,103200.0,8.6023,8.6023,8.6023,8.6023,103200.0
2013-05-08 13:20:00,9.71,9.71,9.71,9.71,45600.0,8.6023,8.6023,8.6023,8.6023,45600.0
2013-05-08 13:30:00,9.72,9.73,9.72,9.72,40000.0,8.6111,8.62,8.6111,8.6111,40000.0
2013-05-08 13:40:00,9.72,9.73,9.72,9.73,28800.0,8.6111,8.62,8.6111,8.62,28800.0
2013-05-08 13:50:00,9.73,9.74,9.73,9.73,121600.0,8.62,8.6289,8.62,8.62,121600.0
2013-05-08 14:00:00,9.74,9.74,9.73,9.73,44000.0,8.6289,8.6289,8.62,8.62,44000.0
2013-05-08 14:10:00,9.74,9.74,9.74,9.74,27200.0,8.6289,8.6289,8.6289,8.6289,27200.0
2013-05-08 14:20:00,9.74,9.74,9.74,9.74,32000.0,8.6289,8.6289,8.6289,8.6289,32000.0
2013-05-08 14:30:00,9.74,9.74,9.72,9.72,62400.0,8.6289,8.6289,8.6111,8.6111,62400.0
2013-05-08 14:40:00,9.72,9.72,9.71,9.72,36800.0,8.6111,8.6111,8.6023,8.6111,36800.0
2013-05-08 14:50:00,9.72,9.73,9.72,9.72,41600.0,8.6111,8.62,8.6111,8.6111,41600.0
2013-05-08 15:00:00,9.72,9.73,9.71,9.72,142400.0,8.6111,8.62,8.6023,8.6111,142400.0
2013-05-08 15:10:00,9.72,9.73,9.72,9.73,141600.0,8.6111,8.62,8.6111,8.62,141600.0
2013-05-08 15:20:00,9.74,9.74,9.73,9.73,48000.0,8.6289,8.6289,8.62,8.62,48000.0
2013-05-08 15:30:00,9.73,9.74,9.73,9.74,135200.0,8.62,8.6289,8.62,8.6289,135200.0
2013-05-08 15:40:00,9.74,9.75,9.74,9.74,69600.0,8.6289,8.6377,8.6289,8.6289,69600.0
2013-05-08 15:50:00,9.75,9.75,9.74,9.75,225600.0,8.6377,8.6377,8.6289,8.6377,225600.0
2013-05-09 09:30:00,9.74,9.76,9.74,9.75,47200.0,8.6289,8.6466,8.6289,8.6377,47200.0
2013-05-09 09:40:00,9.75,9.76,9.74,9.74,24000.0,8.6377,8.6466,8.6289,8.6289,24000.0
2013-05-09 09:50:00,9.75,9.8,9.75,9.79,150400.0,8.6377,8.682,8.6377,8.6732,150400.0
2013-05-09 10:00:00,9.78,9.79,9.77,9.78,169600.0,8.6643,8.6732,8.6554,8.6643,169600.0
2013-05-09 10:10:00,9.78,9.78,9.77,9.77,112800.0,8.6643,8.6643,8.6554,8.6554,112800.0
2013-05-09 10:20:00,9.77,9.77,9.75,9.76,98400.0,8.6554,8.6554,8.6377,8.6466,98400.0
2013-05-09 10:30:00,9.76,9.78,9.76,9.78,34400.0,8.6466,8.6643,8.6466,8.6643,34400.0
2013-05-09 10:40:00,9.77,9.79,9.77,9.79,201600.0,8.6554,8.6732,8.6554,8.6732,201600.0
2013-05-09 10:50:00,9.79,9.8,9.78,9.8,114400.0,8.6732,8.682,8.6643,8.682,114400.0
2013-05-09 11:00:00,9.8,9.81,9.79,9.81,198400.0,8.682,8.6909,8.6732,8.6909,198400.0
2013-05-09 11:10:00,9.81,9.81,9.8,9.8,24000.0,8.6909,8.6909,8.682,8.682,24000.0
2013-05-09 11:20:00,9.8,9.81,9.8,9.81,93600.0,8.682,8.6909,8.682,8.6909,93600.0
2013-05-09 11:30:00,9.81,9.82,9.8,9.81,86400.0,8.6909,8.6997,8.682,8.6909,86400.0
2013-05-09 11:40:00,9.81,9.82,9.8,9.81,50400.0,8.6909,8.6997,8.682,8.6909,50400.0
2013-05-09 11:50:00,9.81,9.81,9.81,9.81,19200.0,8.6909,8.6909,8.6909,8.6909,19200.0
2013-05-09 12:00:00,9.81,9.81,9.8,9.8,26400.0,8.6909,8.6909,8.682,8.682,26400.0
2013-05-09 12:10:00,9.81,9.81,9.8,9.81,25600.0,8.6909,8.6909,8.682,8.6909,25600.0
2013-05-09 12:20:00,9.81,9.81,9.79,9.79,39200.0,8.6909,8.6909,8.6732,8.6732,39200.0
2013-05-09 12:30:00,9.79,9.8,9.79,9.79,123200.0,8.6732,8.682,8.6732,8.6732,123200.0
2013-05-09 12:40:00,9.79,9.8,9.79,9.79,56000.0,8.6732,8.682,8.6732,8.6732,56000.0
2013-05-09 12:50:00,9.79,9.8,9.79,9.8,20800.0,8.6732,8.682,8.6732,8.682,20800.0
2013-05-09 13:00:00,9.8,9.81,9.8,9.81,31200.0,8.682,8.6909,8.682,8.6909,31200.0
2013-05-09 13:10:00,9.81,9.82,9.8,9.8,39200.0,8.6909,8.6997,8.682,8.682,39200.0
2013-05-09 13:20:00,9.81,9.82,9.81,9.81,23200.0,8.6909,8.6997,8.6909,8.6909,23200.0
2013-05-09 13:30:00,9.82,9.83,9.82,9.82,42400.0,8.6997,8.7086,8.6997,8.6997,42400.0
2013-05-09 13:40:00,9.83,9.84,9.82,9.83,62400.0,8.7086,8.7175,8.6997,8.7086,62400.0
2013-05-09 13:50:00,9.83,9.83,9.82,9.83,31200.0,8.7086,8.7086,8.6997,8.7086,31200.0
2013-05-09 14:00:00,9.83,9.83,9.82,9.82,19200.0,8.7086,8.7086,8.6997,8.6997,19200.0
2013-05-09 14:10:00,9.81,9.82,9.8,9.81,24000.0,8.6909,8.6997,8.682,8.6909,24000.0
2013-05-09 14:20:00,9.81,9.82,9.81,9.82,62400.0,8.6909,8.6997,8.6909,8.6997,62400.0
2013-05-09 14:30:00,9.82,9.82,9.8,9.8,33600.0,8.6997,8.6997,8.682,8.682,33600.0
2013-05-09 14:40:00,9.8,9.8,9.79,9.79,19200.0,8.682,8.682,8.6732,8.6732,19200.0
2013-05-09 14:50:00,9.79,9.79,9.77,9.77,64800.0,8.6732,8.6732,8.6554,8.6554,64800.0
2013-05-09 15:00:00,9.77,9.78,9.74,9.77,49600.0,8.6554,8.6643,8.6289,8.6554,49600.0
2013-05-09 15:10:00,9.77,9.78,9.77,9.78,210400.0,8.6554,8.6643,8.6554,8.6643,210400.0
2013-05-09 15:20:00,9.78,9.79,9.78,9.79,51200.0,8.6643,8.6732,8.6643,8.6732,51200.0
2013-05-09 15:30:00,9.79,9.8,9.78,9.78,69600.0,8.6732,8.682,8.6643,8.6643,69600.0
2013-05-09 15:40:00,9.78,9.78,9.77,9.78,133600.0,8.6643,8.6643,8.6554,8.6643,133600.0
2013-05-09 15:50:00,9.78,9.78,9.76,9.78,324000.0,8.6643,8.6643,8.6466,8.6643,324000.0
2013-05-10 09:30:00,9.83,9.89,9.81,9.89,214400.0,8.7086,8.7618,8.6909,8.7618,214400.0
2013-05-10 09:40:00,9.88,9.89,9.84,9.87,60800.0,8.7529,8.7618,8.7175,8.744,60800.0
2013-05-10 09:50:00,9.87,9.89,9.86,9.89,53600.0,8.744,8.7618,8.7352,8.7618,53600.0
2013-05-10 10:00:00,9.88,9.93,9.88,9.93,162400.0,8.7529,8.7972,8.7529,8.7972,162400.0
2013-05-10 10:10:00,9.93,9.93,9.92,9.93,128800.0,8.7972,8.7972,8.7883,8.7972,128800.0
2013-05-10 10:20:00,9.93,9.93,9.89,9.9,125600.0,8.7972,8.7972,8.7618,8.7706,125600.0
2013-05-10 10:30:00,9.89,9.89,9.87,9.88,141600.0,8.7618,8.7618,8.744,8.7529,141600.0
2013-05-10 10:40:00,9.88,9.9,9.88,9.9,109600.0,8.7529,8.7706,8.7529,8.7706,109600.0
2013-05-10 10:50:00,9.9,9.92,9.9,9.91,96000.0,8.7706,8.7883,8.7706,8.7795,96000.0
2013-05-10 11:00:00,9.91,9.94,9.91,9.94,107200.0,8.7795,8.8061,8.7795,8.8061,107200.0
2013-05-10 11:10:00,9.94,9.94,9.92,9.93,116000.0,8.8061,8.8061,8.7883,8.7972,116000.0
2013-05-10 11:20:00,9.93,9.94,9.92,9.94,188800.0,8.7972,8.8061,8.7883,8.8061,188800.0
2013-05-10 11:30:00,9.94,9.95,9.94,9.95,156800.0,8.8061,8.8149,8.8061,8.8149,156800.0
2013-05-10 11:40:00,9.95,9.95,9.94,9.94,92000.0,8.8149,8.8149,8.8061,8.8061,92000.0
2013-05-10 11:50:00,9.94,9.94,9.93,9.93,171200.0,8.8061,8.8061,8.7972,8.7972,171200.0
2013-05-10 12:00:00,9.93,9.95,9.93,9.95,111200.0,8.7972,8.8149,8.7972,8.8149,111200.0
2013-05-10 12:10:00,9.95,9.98,9.95,9.98,138400.0,8.8149,8.8415,8.8149,8.8415,138400.0
2013-05-10 12:20:00,9.98,9.98,9.97,9.98,71200.0,8.8415,8.8415,8.8326,8.8415,71200.0
2013-05-10 12:30:00,9.98,10.0,9.98,9.99,102400.0,8.8415,8.8592,8.8415,8.8503,102400.0
2013-05-10 12:40:00,9.99,10.0,9.98,9.99,104000.0,8.8503,8.8592,8.8415,8.8503,104000.0
2013-05-10 12:50:00,9.99,9.99,9.98,9.99,56000.0,8.8503,8.8503,8.8415,8.8503,56000.0
2013-05-10 13:00:00,9.99,10.0,9.99,9.99,84800.0,8.8503,8.8592,8.8503,8.8503,84800.0
2013-05-10 13:10:00,9.99,10.0,9.99,10.0,87200.0,8.8503,8.8592,8.8503,8.8592,87200.0
2013-05-10 13:20:00,10.0,10.01,9.99,10.0,147200.0,8.8592,8.8681,8.8503,8.8592,147200.0
2013-05-10 13:30:00,10.01,10.01,9.99,9.99,178400.0,8.8681,8.8681,8.8503,8.8503,178400.0
2013-05-10 13:40:00,9.99,10.01,9.99,10.01,147200.0,8.8503,8.8681,8.8503,8.8681,147200.0
2013-05-10 13:50:00,10.01,10.01,10.0,10.0,74400.0,8.8681,8.8681,8.8592,8.8592,74400.0
2013-05-10 14:00:00,10.0,10.02,10.0,10.02,68800.0,8.8592,8.8769,8.8592,8.8769,68800.0
2013-05-10 14:10:00,10.02,10.02,10.01,10.01,100800.0,8.8769,8.8769,8.8681,8.8681,100800.0
2013-05-10 14:20:00,10.01,10.04,10.01,10.03,160000.0,8.8681,8.8946,8.8681,8.8858,160000.0
2013-05-10 14:30:00,10.03,10.03,10.01,10.02,296000.0,8.8858,8.8858,8.8681,8.8769,296000.0
2013-05-10 14:40:00,10.02,10.02,9.99,10.0,377600.0,8.8769,8.8769,8.8503,8.8592,377600.0
2013-05-10 14:50:00,10.0,10.01,10.0,10.0,184000.0,8.8592,8.8681,8.8592,8.8592,184000.0
2013-05-10 15:00:00,10.0,10.01,10.0,10.0,256800.0,8.8592,8.8681,8.8592,8.8592,256800.0
2013-05-10 15:10:00,10.0,10.02,10.0,10.01,155200.0,8.8592,8.8769,8.8592,8.8681,155200.0
2013-05-10 15:20:00,10.01,10.03,10.01,10.02,164800.0,8.8681,8.8858,8.8681,8.8769,164800.0
2013-05-10 15:30:00,10.01,10.02,10.01,10.01,125600.0,8.8681,8.8769,8.8681,8.8681,125600.0
2013-05-10 15:40:00,10.01,10.03,10.01,10.02,188000.0,8.8681,8.8858,8.8681,8.8769,188000.0
2013-05-10 15:50:00,10.02,10.04,10.02,10.03,406400.0,8.8769,8.8946,8.8769,8.8858,406400.0
2013-05-13 09:30:00,10.02,10.02,9.99,9.99,193600.0,8.8769,8.8769,8.8503,8.8503,193600.0
2013-05-13 09:40:00,10.0,10.0,9.98,9.98,180000.0,8.8592,8.8592,8.8415,8.8415,180000.0
2013-05-13 09:50:00,9.98,9.98,9.94,9.94,88800.0,8.8415,8.8415,8.8061,8.8061,88800.0
2013-05-13 10:00:00,9.94,9.97,9.93,9.97,111200.0,8.8061,8.8326,8.7972,8.8326,111200.0
2013-05-13 10:10:00,9.97,9.98,9.95,9.97,77600.0,8.8326,8.8415,8.8149,8.8326,77600.0
2013-05-13 10:20:00,9.97,9.97,9.94,9.96,92800.0,8.8326,8.8326,8.8061,8.8238,92800.0
2013-05-13 10:30:00,9.95,9.97,9.95,9.97,112800.0,8.8149,8.8326,8.8149,8.8326,112800.0
2013-05-13 10:40:00,9.97,9.97,9.96,9.97,71200.0,8.8326,8.8326,8.8238,8.8326,71200.0
2013-05-13 10:50:00,9.97,9.97,9.95,9.96,131200.0,8.8326,8.8326,8.8149,8.8238,131200.0
2013-05-13 11:00:00,9.95,9.96,9.94,9.96,77600.0,8.8149,8.8238,8.8061,8.8238,77600.0
2013-05-13 11:10:00,9.95,9.97,9.95,9.95,56800.0,8.8149,8.8326,8.8149,8.8149,56800.0
2013-05-13 11:20:00,9.95,9.95,9.94,9.95,53600.0,8.8149,8.8149,8.8061,8.8149,53600.0
2013-05-13 11:30:00,9.95,9.98,9.95,9.98,190400.0,8.8149,8.8415,8.8149,8.8415,190400.0
2013-05-13 11:40:00,9.98,9.98,9.97,9.98,53600.0,8.8415,8.8415,8.8326,8.8415,53600.0
2013-05-13 11:50:00,9.98,9.99,9.98,9.98,76800.0,8.8415,8.8503,8.8415,8.8415,76800.0
2013-05-13 12:00:00,9.98,10.0,9.98,9.99,22400.0,8.8415,8.8592,8.8415,8.8503,22400.0
2013-05-13 12:10:00,9.99,10.0,9.99,10.0,54400.0,8.8503,8.8592,8.8503,8.8592,54400.0
2013-05-13 12:20:00,10.0,10.02,10.0,10.01,145600.0,8.8592,8.8769,8.8592,8.8681,145600.0
2013-05-13 12:30:00,10.01,10.01,9.98,9.98,57600.0,8.8681,8.8681,8.8415,8.8415,57600.0
2013-05-13 12:40:00,9.98,9.99,9.98,9.98,90400.0,8.8415,8.8503,8.8415,8.8415,90400.0
2013-05-13 12:50:00,9.98,9.98,9.97,9.97,31200.0,8.8415,8.8415,8.8326,8.8326,31200.0
2013-05-13 13:00:00,9.97,9.99,9.97,9.98,138400.0,8.8326,8.8503,8.8326,8.8415,138400.0
2013-05-13 13:10:00,9.98,9.98,9.96,9.96,39200.0,8.8415,8.8415,8.8238,8.8238,39200.0
2013-05-13 13:20:00,9.96,9.96,9.95,9.95,29600.0,8.8238,8.8238,8.8149,8.8149,29600.0
2013-05-13 13:30:00,9.95,9.95,9.94,9.95,16800.0,8.8149,8.8149,8.8061,8.8149,16800.0
2013-05-13 13:40:00,9.95,9.96,9.95,9.96,82400.0,8.8149,8.8238,8.8149,8.8238,82400.0
2013-05-13 13:50:00,9.96,9.97,9.96,9.97,120000.0,8.8238,8.8326,8.8238,8.8326,120000.0
2013-05-13 14:00:00,9.96,9.97,9.96,9.97,47200.0,8.8238,8.8326,8.8238,8.8326,47200.0
2013-05-13 14:10:00,9.97,9.97,9.96,9.96,29600.0,8.8326,8.8326,8.8238,8.8238,29600.0
2013-05-13 14:20:00,9.96,9.97,9.96,9.97,44800.0,8.8238,8.8326,8.8238,8.8326,44800.0
2013-05-13 14:30:00,9.97,9.98,9.97,9.97,46400.0,8.8326,8.8415,8.8326,8.8326,46400.0
2013-05-13 14:40:00,9.98,9.98,9.97,9.97,48000.0,8.8415,8.8415,8.8326,8.8326,48000.0
2013-05-13 14:50:00,9.97,9.98,9.97,9.98,193600.0,8.8326,8.8415,8.8326,8.8415,193600.0
2013-05-13 15:00:00,9.98,9.98,9.95,9.95,305600.0,8.8415,8.8415,8.8149,8.8149,305600.0
2013-05-13 15:10:00,9.96,9.96,9.95,9.96,114400.0,8.8238,8.8238,8.8149,8.8238,114400.0
2013-05-13 15:20:00,9.96,9.96,9.95,9.96,247200.0,8.8238,8.8238,8.8149,8.8238,247200.0
2013-05-13 15:30:00,9.96,9.97,9.96,9.97,277600.0,8.8238,8.8326,8.8238,8.8326,277600.0
2013-05-13 15:40:00,9.97,9.97,9.97,9.97,89600.0,8.8326,8.8326,8.8326,8.8326,89600.0
2013-05-13 15:50:00,9.97,9.98,9.97,9.98,181600.0,8.8326,8.8415,8.8326,8.8415,181600.0
2013-05-14 09:30:00,9.98,10.0,9.98,10.0,84000.0,8.8415,8.8592,8.8415,8.8592,84000.0
2013-05-14 09:40:00,10.0,10.0,9.99,9.99,22400.0,8.8592,8.8592,8.8503,8.8503,22400.0
2013-05-14 09:50:00,9.99,10.01,9.98,9.98,68000.0,8.8503,8.8681,8.8415,8.8415,68000.0
2013-05-14 10:00:00,9.99,10.0,9.98,9.99,46400.0,8.8503,8.8592,8.8415,8.8503,46400.0
2013-05-14 10:10:00,10.0,10.0,9.99,9.99,91200.0,8.8592,8.8592,8.8503,8.8503,91200.0
2013-05-14 10:20:00,9.99,10.01,9.99,10.0,110400.0,8.8503,8.8681,8.8503,8.8592,110400.0
2013-05-14 10:30:00,10.0,10.01,9.99,10.0,60000.0,8.8592,8.8681,8.8503,8.8592,60000.0
2013-05-14 10:40:00,10.0,10.02,9.99,10.0,254400.0,8.8592,8.8769,8.8503,8.8592,254400.0
2013-05-14 10:50:00,10.01,10.04,10.0,10.04,79200.0,8.8681,8.8946,8.8592,8.8946,79200.0
2013-05-14 11:00:00,10.04,10.04,10.03,10.03,10400.0,8.8946,8.8946,8.8858,8.8858,10400.0
2013-05-14 11:10:00,10.03,10.03,10.01,10.02,268000.0,8.8858,8.8858,8.8681,8.8769,268000.0
2013-05-14 11:20:00,10.02,10.03,10.0,10.03,253600.0,8.8769,8.8858,8.8592,8.8858,253600.0
2013-05-14 11:30:00,10.02,10.03,10.02,10.03,57600.0,8.8769,8.8858,8.8769,8.8858,57600.0
2013-05-14 11:40:00,10.03,10.04,10.03,10.03,51200.0,8.8858,8.8946,8.8858,8.8858,51200.0
2013-05-14 11:50:00,10.03,10.03,10.02,10.03,16800.0,8.8858,8.8858,8.8769,8.8858,16800.0
2013-05-14 12:00:00,10.03,10.04,10.03,10.04,53600.0,8.8858,8.8946,8.8858,8.8946,53600.0
2013-05-14 12:10:00,10.04,10.06,10.04,10.06,246400.0,8.8946,8.9124,8.8946,8.9124,246400.0
2013-05-14 12:20:00,10.06,10.06,10.05,10.06,32000.0,8.9124,8.9124,8.9035,8.9124,32000.0
2013-05-14 12:30:00,10.06,10.07,10.05,10.07,36800.0,8.9124,8.9212,8.9035,8.9212,36800.0
2013-05-14 12:40:00,10.07,10.07,10.07,10.07,21600.0,8.9212,8.9212,8.9212,8.9212,21600.0
2013-05-14 12:50:00,10.07,10.07,10.07,10.07,13600.0,8.9212,8.9212,8.9212,8.9212,13600.0
2013-05-14 13:00:00,10.07,10.07,10.07,10.07,15200.0,8.9212,8.9212,8.9212,8.9212,15200.0
2013-05-14 13:10:00,10.07,10.08,10.07,10.08,23200.0,8.9212,8.9301,8.9212,8.9301,23200.0
2013-05-14 13:20:00,10.07,10.08,10.07,10.08,28000.0,8.9212,8.9301,8.9212,8.9301,28000.0
2013-05-14 13:30:00,10.08,10.09,10.08,10.09,43200.0,8.9301,8.9389,8.9301,8.9389,43200.0
2013-05-14 13:40:00,10.09,10.1,10.09,10.09,50400.0,8.9389,8.9478,8.9389,8.9389,50400.0
2013-05-14 13:50:00,10.09,10.09,10.07,10.07,40800.0,8.9389,8.9389,8.9212,8.9212,40800.0
2013-05-14 14:00:00,10.07,10.08,10.06,10.07,22400.0,8.9212,8.9301,8.9124,8.9212,22400.0
2013-05-14 14:10:00,10.07,10.08,10.06,10.07,30400.0,8.9212,8.9301,8.9124,8.9212,30400.0
2013-05-14 14:20:00,10.07,10.08,10.07,10.08,61600.0,8.9212,8.9301,8.9212,8.9301,61600.0
2013-05-14 14:30:00,10.08,10.1,10.08,10.1,52800.0,8.9301,8.9478,8.9301,8.9478,52800.0
2013-05-14 14:40:00,10.09,10.09,10.08,10.08,20800.0,8.9389,8.9389,8.9301,8.9301,20800.0
2013-05-14 14:50:00,10.08,10.08,10.07,10.07,30400.0,8.9301,8.9301,8.9212,8.9212,30400.0
2013-05-14 15:00:00,10.07,10.09,10.07,10.08,23200.0,8.9212,8.9389,8.9212,8.9301,23200.0
2013-05-14 15:10:00,10.09,10.09,10.08,10.08,41600.0,8.9389,8.9389,8.9301,8.9301,41600.0
2013-05-14 15:20:00,10.08,10.09,10.07,10.08,72000.0,8.9301,8.9389,8.9212,8.9301,72000.0
2013-05-14 15:30:00,10.08,10.1,10.07,10.09,101600.0,8.9301,8.9478,8.9212,8.9389,101600.0
2013-05-14 15:40:00,10.09,10.1,10.09,10.1,58400.0,8.9389,8.9478,8.9389,8.9478,58400.0
2013-05-14 15:50:00,10.1,10.1,10.09,10.1,155200.0,8.9478,8.9478,8.9389,8.9478,155200.0
2013-05-15 09:30:00,10.09,10.09,10.04,10.04,110400.0,8.9389,8.9389,8.8946,8.8946,110400.0
2013-05-15 09:40:00,10.04,10.08,10.03,10.08,31200.0,8.8946,8.9301,8.8858,8.9301,31200.0
2013-05-15 09:50:00,10.08,10.08,10.05,10.05,68000.0,8.9301,8.9301,8.9035,8.9035,68000.0
2013-05-15 10:00:00,10.05,10.06,10.05,10.06,85600.0,8.9035,8.9124,8.9035,8.9124,85600.0
2013-05-15 10:10:00,10.06,10.08,10.05,10.07,128000.0,8.9124,8.9301,8.9035,8.9212,128000.0
2013-05-15 10:20:00,10.08,10.09,10.06,10.06,148000.0,8.9301,8.9389,8.9124,8.9124,148000.0
2013-05-15 10:30:00,10.06,10.07,10.06,10.07,72800.0,8.9124,8.9212,8.9124,8.9212,72800.0
2013-05-15 10:40:00,10.07,10.08,10.06,10.06,57600.0,8.9212,8.9301,8.9124,8.9124,57600.0
2013-05-15 10:50:00,10.06,10.09,10.06,10.09,143200.0,8.9124,8.9389,8.9124,8.9389,143200.0
2013-05-15 11:00:00,10.09,10.11,10.07,10.1,120000.0,8.9389,8.9567,8.9212,8.9478,120000.0
2013-05-15 11:10:00,10.11,10.11,10.1,10.1,112800.0,8.9567,8.9567,8.9478,8.9478,112800.0
2013-05-15 11:20:00,10.11,10.12,10.1,10.1,70400.0,8.9567,8.9655,8.9478,8.9478,70400.0
2013-05-15 11:30:00,10.1,10.12,10.1,10.1,72000.0,8.9478,8.9655,8.9478,8.9478,72000.0
2013-05-15 11:40:00,10.11,10.11,10.1,10.1,60800.0,8.9567,8.9567,8.9478,8.9478,60800.0
2013-05-15 11:50:00,10.1,10.11,10.1,10.11,170400.0,8.9478,8.9567,8.9478,8.9567,170400.0
2013-05-15 12:00:00,10.11,10.12,10.1,10.12,152000.0,8.9567,8.9655,8.9478,8.9655,152000.0
2013-05-15 12:10:00,10.12,10.14,10.12,10.14,47200.0,8.9655,8.9832,8.9655,8.9832,47200.0
2013-05-15 12:20:00,10.14,10.15,10.13,10.14,23200.0,8.9832,8.9921,8.9744,8.9832,23200.0
2013-05-15 12:30:00,10.15,10.16,10.15,10.15,44000.0,8.9921,9.001,8.9921,8.9921,44000.0
2013-05-15 12:40:00,10.15,10.16,10.15,10.16,118400.0,8.9921,9.001,8.9921,9.001,118400.0
2013-05-15 12:50:00,10.15,10.16,10.15,10.15,24000.0,8.9921,9.001,8.9921,8.9921,24000.0
2013-05-15 13:00:00,10.15,10.16,10.15,10.15,44000.0,8.9921,9.001,8.9921,8.9921,44000.0
2013-05-15 13:10:00,10.15,10.16,10.15,10.15,25600.0,8.9921,9.001,8.9921,8.9921,25600.0
2013-05-15 13:20:00,10.14,10.15,10.13,10.13,36800.0,8.9832,8.9921,8.9744,8.9744,36800.0
2013-05-15 13:30:00,10.14,10.14,10.13,10.14,30400.0,8.9832,8.9832,8.9744,8.9832,30400.0
2013-05-15 13:40:00,10.13,10.13,10.13,10.13,60800.0,8.9744,8.9744,8.9744,8.9744,60800.0
2013-05-15 13:50:00,10.13,10.13,10.11,10.11,128800.0,8.9744,8.9744,8.9567,8.9567,128800.0
2013-05-15 14:00:00,10.11,10.13,10.11,10.13,76000.0,8.9567,8.9744,8.9567,8.9744,76000.0
2013-05-15 14:10:00,10.12,10.13,10.12,10.12,59200.0,8.9655,8.9744,8.9655,8.9655,59200.0
2013-05-15 14:20:00,10.12,10.13,10.12,10.13,72000.0,8.9655,8.9744,8.9655,8.9744,72000.0
2013-05-15 14:30:00,10.13,10.13,10.12,10.13,68800.0,8.9744,8.9744,8.9655,8.9744,68800.0
2013-05-15 14:40:00,10.13,10.13,10.11,10.13,83200.0,8.9744,8.9744,8.9567,8.9744,83200.0
2013-05-15 14:50:00,10.13,10.13,10.12,10.13,69600.0,8.9744,8.9744,8.9655,8.9744,69600.0
2013-05-15 15:00:00,10.13,10.13,10.12,10.13,44800.0,8.9744,8.9744,8.9655,8.9744,44800.0
2013-05-15 15:10:00,10.13,10.13,10.12,10.12,64000.0,8.9744,8.9744,8.9655,8.9655,64000.0
2013-05-15 15:20:00,10.12,10.13,10.12,10.13,82400.0,8.9655,8.9744,8.9655,8.9744,82400.0
2013-05-15 15:30:00,10.13,10.15,10.13,10.15,97600.0,8.9744,8.9921,8.9744,8.9921,97600.0
2013-05-15 15:40:00,10.15,10.17,10.14,10.15,156000.0,8.9921,9.0098,8.9832,8.9921,156000.0
2013-05-15 15:50:00,10.15,10.17,10.15,10.17,270400.0,8.9921,9.0098,8.9921,9.0098,270400.0
2013-05-16 09:30:00,10.16,10.2,10.16,10.17,154400.0,9.001,9.0364,9.001,9.0098,154400.0
2013-05-16 09:40:00,10.17,10.17,10.15,10.16,72000.0,9.0098,9.0098,8.9921,9.001,72000.0
2013-05-16 09:50:00,10.16,10.18,10.15,10.18,67200.0,9.001,9.0187,8.9921,9.0187,67200.0
2013-05-16 10:00:00,10.18,10.18,10.16,10.17,112000.0,9.0187,9.0187,9.001,9.0098,112000.0
2013-05-16 10:10:00,10.17,10.2,10.17,10.19,32000.0,9.0098,9.0364,9.0098,9.0275,32000.0
2013-05-16 10:20:00,10.19,10.2,10.18,10.18,62400.0,9.0275,9.0364,9.0187,9.0187,62400.0
2013-05-16 10:30:00,10.18,10.19,10.17,10.18,50400.0,9.0187,9.0275,9.0098,9.0187,50400.0
2013-05-16 10:40:00,10.18,10.19,10.18,10.18,44000.0,9.0187,9.0275,9.0187,9.0187,44000.0
2013-05-16 10:50:00,10.18,10.19,10.18,10.18,68000.0,9.0187,9.0275,9.0187,9.0187,68000.0
2013-05-16 11:00:00,10.18,10.2,10.18,10.19,56800.0,9.0187,9.0364,9.0187,9.0275,56800.0
2013-05-16 11:10:00,10.19,10.2,10.18,10.19,108800.0,9.0275,9.0364,9.0187,9.0275,108800.0
2013-05-16 11:20:00,10.19,10.21,10.18,10.21,172800.0,9.0275,9.0452,9.0187,9.0452,172800.0
2013-05-16 11:30:00,10.21,10.22,10.21,10.22,59200.0,9.0452,9.0541,9.0452,9.0541,59200.0
2013-05-16 11:40:00,10.23,10.23,10.22,10.22,20800.0,9.063,9.063,9.0541,9.0541,20800.0
2013-05-16 11:50:00,10.22,10.22,10.21,10.21,14400.0,9.0541,9.0541,9.0452,9.0452,14400.0
2013-05-16 12:00:00,10.21,10.21,10.21,10.21,28800.0,9.0452,9.0452,9.0452,9.0452,28800.0
2013-05-16 12:10:00,10.21,10.22,10.21,10.22,442400.0,9.0452,9.0541,9.0452,9.0541,442400.0
2013-05-16 12:20:00,10.22,10.22,10.22,10.22,394400.0,9.0541,9.0541,9.0541,9.0541,394400.0
2013-05-16 12:30:00,10.22,10.22,10.21,10.22,57600.0,9.0541,9.0541,9.0452,9.0541,57600.0
2013-05-16 12:40:00,10.21,10.22,10.21,10.22,28000.0,9.0452,9.0541,9.0452,9.0541,28000.0
2013-05-16 12:50:00,10.21,10.22,10.21,10.22,27200.0,9.0452,9.0541,9.0452,9.0541,27200.0
2013-05-16 13:00:00,10.22,10.22,10.21,10.21,36800.0,9.0541,9.0541,9.0452,9.0452,36800.0
2013-05-16 13:10:00,10.21,10.21,10.21,10.21,30400.0,9.0452,9.0452,9.0452,9.0452,30400.0
2013-05-16 13:20:00,10.21,10.21,10.21,10.21,44000.0,9.0452,9.0452,9.0452,9.0452,44000.0
2013-05-16 13:30:00,10.22,10.22,10.21,10.22,29600.0,9.0541,9.0541,9.0452,9.0541,29600.0
2013-05-16 13:40:00,10.22,10.22,10.21,10.21,42400.0,9.0541,9.0541,9.0452,9.0452,42400.0
2013-05-16 13:50:00,10.21,10.21,10.2,10.2,84800.0,9.0452,9.0452,9.0364,9.0364,84800.0
2013-05-16 14:00:00,10.21,10.22,10.21,10.22,40800.0,9.0452,9.0541,9.0452,9.0541,40800.0
2013-05-16 14:10:00,10.22,10.22,10.22,10.22,72800.0,9.0541,9.0541,9.0541,9.0541,72800.0
2013-05-16 14:20:00,10.22,10.22,10.22,10.22,48000.0,9.0541,9.0541,9.0541,9.0541,48000.0
2013-05-16 14:30:00,10.22,10.22,10.22,10.22,36800.0,9.0541,9.0541,9.0541,9.0541,36800.0
2013-05-16 14:40:00,10.22,10.22,10.21,10.21,101600.0,9.0541,9.0541,9.0452,9.0452,101600.0
2013-05-16 14:50:00,10.21,10.21,10.19,10.2,61600.0,9.0452,9.0452,9.0275,9.0364,61600.0
2013-05-16 15:00:00,10.2,10.21,10.2,10.2,75200.0,9.0364,9.0452,9.0364,9.0364,75200.0
2013-05-16 15:10:00,10.2,10.21,10.18,10.18,58400.0,9.0364,9.0452,9.0187,9.0187,58400.0
2013-05-16 15:20:00,10.19,10.19,10.18,10.18,88000.0,9.0275,9.0275,9.0187,9.0187,88000.0
2013-05-16 15:30:00,10.18,10.19,10.16,10.17,124800.0,9.0187,9.0275,9.001,9.0098,124800.0
2013-05-16 15:40:00,10.17,10.18,10.16,10.17,219200.0,9.0098,9.0187,9.001,9.0098,219200.0
2013-05-16 15:50:00,10.16,10.19,10.16,10.18,240800.0,9.001,9.0275,9.001,9.0187,240800.0
2013-05-17 09:30:00,10.22,10.23,10.22,10.22,406400.0,9.0541,9.063,9.0541,9.0541,406400.0
2013-05-17 09:40:00,10.21,10.22,10.21,10.21,28800.0,9.0452,9.0541,9.0452,9.0452,28800.0
2013-05-17 09:50:00,10.21,10.26,10.21,10.24,91200.0,9.0452,9.0895,9.0452,9.0718,91200.0
2013-05-17 10:00:00,10.24,10.26,10.24,10.25,127200.0,9.0718,9.0895,9.0718,9.0807,127200.0
2013-05-17 10:10:00,10.26,10.27,10.26,10.27,104800.0,9.0895,9.0984,9.0895,9.0984,104800.0
2013-05-17 10:20:00,10.27,10.28,10.26,10.27,41600.0,9.0984,9.1073,9.0895,9.0984,41600.0
2013-05-17 10:30:00,10.27,10.29,10.26,10.28,171200.0,9.0984,9.1161,9.0895,9.1073,171200.0
2013-05-17 10:40:00,10.28,10.3,10.28,10.3,63200.0,9.1073,9.125,9.1073,9.125,63200.0
2013-05-17 10:50:00,10.3,10.31,10.3,10.31,80800.0,9.125,9.1338,9.125,9.1338,80800.0
2013-05-17 11:00:00,10.31,10.31,10.29,10.29,163200.0,9.1338,9.1338,9.1161,9.1161,163200.0
2013-05-17 11:10:00,10.29,10.31,10.28,10.31,92800.0,9.1161,9.1338,9.1073,9.1338,92800.0
2013-05-17 11:20:00,10.31,10.32,10.31,10.31,41600.0,9.1338,9.1427,9.1338,9.1338,41600.0
2013-05-17 11:30:00,10.31,10.31,10.3,10.3,94400.0,9.1338,9.1338,9.125,9.125,94400.0
2013-05-17 11:40:00,10.3,10.3,10.29,10.3,169600.0,9.125,9.125,9.1161,9.125,169600.0
2013-05-17 11:50:00,10.3,10.31,10.3,10.31,81600.0,9.125,9.1338,9.125,9.1338,81600.0
2013-05-17 12:00:00,10.3,10.3,10.3,10.3,35200.0,9.125,9.125,9.125,9.125,35200.0
2013-05-17 12:10:00,10.3,10.31,10.29,10.31,163200.0,9.125,9.1338,9.1161,9.1338,163200.0
2013-05-17 12:20:00,10.31,10.31,10.3,10.31,24800.0,9.1338,9.1338,9.125,9.1338,24800.0
2013-05-17 12:30:00,10.31,10.31,10.3,10.31,20800.0,9.1338,9.1338,9.125,9.1338,20800.0
2013-05-17 12:40:00,10.31,10.31,10.3,10.3,80800.0,9.1338,9.1338,9.125,9.125,80800.0
2013-05-17 12:50:00,10.3,10.31,10.3,10.31,29600.0,9.125,9.1338,9.125,9.1338,29600.0
2013-05-17 13:00:00,10.31,10.31,10.3,10.3,41600.0,9.1338,9.1338,9.125,9.125,41600.0
2013-05-17 13:10:00,10.3,10.31,10.3,10.31,25600.0,9.125,9.1338,9.125,9.1338,25600.0
2013-05-17 13:20:00,10.31,10.31,10.3,10.31,30400.0,9.1338,9.1338,9.125,9.1338,30400.0
2013-05-17 13:30:00,10.31,10.31,10.31,10.31,62400.0,9.1338,9.1338,9.1338,9.1338,62400.0
2013-05-17 13:40:00,10.31,10.31,10.3,10.31,92000.0,9.1338,9.1338,9.125,9.1338,92000.0
2013-05-17 13:50:00,10.31,10.31,10.31,10.31,33600.0,9.1338,9.1338,9.1338,9.1338,33600.0
2013-05-17 14:00:00,10.31,10.32,10.31,10.31,40800.0,9.1338,9.1427,9.1338,9.1338,40800.0
2013-05-17 14:10:00,10.31,10.33,10.31,10.33,36800.0,9.1338,9.1516,9.1338,9.1516,36800.0
2013-05-17 14:20:00,10.33,10.33,10.31,10.32,26400.0,9.1516,9.1516,9.1338,9.1427,26400.0
2013-05-17 14:30:00,10.33,10.35,10.33,10.35,141600.0,9.1516,9.1693,9.1516,9.1693,141600.0
2013-05-17 14:40:00,10.34,10.36,10.34,10.36,82400.0,9.1604,9.1781,9.1604,9.1781,82400.0
2013-05-17 14:50:00,10.36,10.37,10.36,10.37,77600.0,9.1781,9.187,9.1781,9.187,77600.0
2013-05-17 15:00:00,10.37,10.38,10.37,10.38,125600.0,9.187,9.1959,9.187,9.1959,125600.0
2013-05-17 15:10:00,10.38,10.4,10.38,10.4,274400.0,9.1959,9.2136,9.1959,9.2136,274400.0
2013-05-17 15:20:00,10.4,10.42,10.4,10.41,176800.0,9.2136,9.2313,9.2136,9.2224,176800.0
2013-05-17 15:30:00,10.41,10.41,10.4,10.4,109600.0,9.2224,9.2224,9.2136,9.2136,109600.0
2013-05-17 15:40:00,10.4,10.41,10.39,10.4,188000.0,9.2136,9.2224,9.2047,9.2136,188000.0
2013-05-17 15:50:00,10.4,10.42,10.4,10.41,340800.0,9.2136,9.2313,9.2136,9.2224,340800.0
2013-05-20 09:30:00,10.38,10.4,10.36,10.4,142400.0,9.1959,9.2136,9.1781,9.2136,142400.0
2013-05-20 09:40:00,10.4,10.4,10.35,10.35,47200.0,9.2136,9.2136,9.1693,9.1693,47200.0
2013-05-20 09:50:00,10.35,10.37,10.35,10.36,116800.0,9.1693,9.187,9.1693,9.1781,116800.0
2013-05-20 10:00:00,10.36,10.36,10.34,10.35,108800.0,9.1781,9.1781,9.1604,9.1693,108800.0
2013-05-20 10:10:00,10.35,10.37,10.34,10.37,85600.0,9.1693,9.187,9.1604,9.187,85600.0
2013-05-20 10:20:00,10.36,10.37,10.35,10.37,79200.0,9.1781,9.187,9.1693,9.187,79200.0
2013-05-20 10:30:00,10.37,10.37,10.36,10.36,84800.0,9.187,9.187,9.1781,9.1781,84800.0
2013-05-20 10:40:00,10.36,10.36,10.35,10.36,52800.0,9.1781,9.1781,9.1693,9.1781,52800.0
2013-05-20 10:50:00,10.36,10.36,10.35,10.36,79200.0,9.1781,9.1781,9.1693,9.1781,79200.0
2013-05-20 11:00:00,10.36,10.38,10.36,10.36,176800.0,9.1781,9.1959,9.1781,9.1781,176800.0
2013-05-20 11:10:00,10.36,10.37,10.36,10.36,2705600.0,9.1781,9.187,9.1781,9.1781,2705600.0
2013-05-20 11:20:00,10.36,10.36,10.33,10.33,164000.0,9.1781,9.1781,9.1516,9.1516,164000.0
2013-05-20 11:30:00,10.33,10.33,10.32,10.32,33600.0,9.1516,9.1516,9.1427,9.1427,33600.0
2013-05-20 11:40:00,10.33,10.33,10.31,10.31,78400.0,9.1516,9.1516,9.1338,9.1338,78400.0
2013-05-20 11:50:00,10.31,10.32,10.31,10.31,86400.0,9.1338,9.1427,9.1338,9.1338,86400.0
2013-05-20 12:00:00,10.31,10.31,10.29,10.29,66400.0,9.1338,9.1338,9.1161,9.1161,66400.0
2013-05-20 12:10:00,10.29,10.3,10.29,10.29,52000.0,9.1161,9.125,9.1161,9.1161,52000.0
2013-05-20 12:20:00,10.29,10.29,10.29,10.29,41600.0,9.1161,9.1161,9.1161,9.1161,41600.0
2013-05-20 12:30:00,10.29,10.3,10.28,10.28,73600.0,9.1161,9.125,9.1073,9.1073,73600.0
2013-05-20 12:40:00,10.28,10.28,10.27,10.27,93600.0,9.1073,9.1073,9.0984,9.0984,93600.0
2013-05-20 12:50:00,10.27,10.28,10.27,10.28,51200.0,9.0984,9.1073,9.0984,9.1073,51200.0
2013-05-20 13:00:00,10.28,10.28,10.28,10.28,45600.0,9.1073,9.1073,9.1073,9.1073,45600.0
2013-05-20 13:10:00,10.28,10.28,10.25,10.25,73600.0,9.1073,9.1073,9.0807,9.0807,73600.0
2013-05-20 13:20:00,10.24,10.25,10.24,10.24,136800.0,9.0718,9.0807,9.0718,9.0718,136800.0
2013-05-20 13:30:00,10.24,10.25,10.24,10.24,72000.0,9.0718,9.0807,9.0718,9.0718,72000.0
2013-05-20 13:40:00,10.23,10.23,10.22,10.23,126400.0,9.063,9.063,9.0541,9.063,126400.0
2013-05-20 13:50:00,10.22,10.26,10.22,10.26,117600.0,9.0541,9.0895,9.0541,9.0895,117600.0
2013-05-20 14:00:00,10.26,10.26,10.24,10.25,109600.0,9.0895,9.0895,9.0718,9.0807,109600.0
2013-05-20 14:10:00,10.25,10.25,10.23,10.23,69600.0,9.0807,9.0807,9.063,9.063,69600.0
2013-05-20 14:20:00,10.23,10.25,10.23,10.24,119200.0,9.063,9.0807,9.063,9.0718,119200.0
2013-05-20 14:30:00,10.25,10.27,10.24,10.26,176000.0,9.0807,9.0984,9.0718,9.0895,176000.0
2013-05-20 14:40:00,10.26,10.26,10.23,10.23,79200.0,9.0895,9.0895,9.063,9.063,79200.0
2013-05-20 14:50:00,10.23,10.25,10.23,10.24,112800.0,9.063,9.0807,9.063,9.0718,112800.0
2013-05-20 15:00:00,10.24,10.25,10.24,10.24,134400.0,9.0718,9.0807,9.0718,9.0718,134400.0
2013-05-20 15:10:00,10.24,10.27,10.24,10.26,174400.0,9.0718,9.0984,9.0718,9.0895,174400.0
2013-05-20 15:20:00,10.26,10.26,10.24,10.25,89600.0,9.0895,9.0895,9.0718,9.0807,89600.0
2013-05-20 15:30:00,10.25,10.26,10.24,10.25,166400.0,9.0807,9.0895,9.0718,9.0807,166400.0
2013-05-20 15:40:00,10.25,10.26,10.24,10.25,212800.0,9.0807,9.0895,9.0718,9.0807,212800.0
2013-05-20 15:50:00,10.24,10.25,10.24,10.24,292800.0,9.0718,9.0807,9.0718,9.0718,292800.0
2013-05-21 09:30:00,10.24,10.26,10.19,10.21,164800.0,9.0718,9.0895,9.0275,9.0452,164800.0
2013-05-21 09:40:00,10.19,10.23,10.19,10.22,54400.0,9.0275,9.063,9.0275,9.0541,54400.0
2013-05-21 09:50:00,10.22,10.22,10.2,10.2,69600.0,9.0541,9.0541,9.0364,9.0364,69600.0
2013-05-21 10:00:00,10.2,10.21,10.18,10.18,168000.0,9.0364,9.0452,9.0187,9.0187,168000.0
2013-05-21 10:10:00,10.18,10.18,10.14,10.14,300000.0,9.0187,9.0187,8.9832,8.9832,300000.0
2013-05-21 10:20:00,10.14,10.14,10.12,10.12,181600.0,8.9832,8.9832,8.9655,8.9655,181600.0
2013-05-21 10:30:00,10.12,10.12,10.09,10.12,171200.0,8.9655,8.9655,8.9389,8.9655,171200.0
2013-05-21 10:40:00,10.12,10.15,10.12,10.15,114400.0,8.9655,8.9921,8.9655,8.9921,114400.0
2013-05-21 10:50:00,10.15,10.15,10.14,10.14,47200.0,8.9921,8.9921,8.9832,8.9832,47200.0
2013-05-21 11:00:00,10.15,10.16,10.15,10.15,82400.0,8.9921,9.001,8.9921,8.9921,82400.0
2013-05-21 11:10:00,10.16,10.16,10.15,10.16,113600.0,9.001,9.001,8.9921,9.001,113600.0
2013-05-21 11:20:00,10.16,10.16,10.15,10.15,39200.0,9.001,9.001,8.9921,8.9921,39200.0
2013-05-21 11:30:00,10.16,10.17,10.15,10.15,128800.0,9.001,9.0098,8.9921,8.9921,128800.0
2013-05-21 11:40:00,10.15,10.15,10.14,10.15,38400.0,8.9921,8.9921,8.9832,8.9921,38400.0
2013-05-21 11:50:00,10.15,10.15,10.14,10.14,41600.0,8.9921,8.9921,8.9832,8.9832,41600.0
2013-05-21 12:00:00,10.15,10.15,10.14,10.14,61600.0,8.9921,8.9921,8.9832,8.9832,61600.0
2013-05-21 12:10:00,10.14,10.14,10.13,10.13,160800.0,8.9832,8.9832,8.9744,8.9744,160800.0
2013-05-21 12:20:00,10.14,10.14,10.12,10.13,129600.0,8.9832,8.9832,8.9655,8.9744,129600.0
2013-05-21 12:30:00,10.13,10.13,10.12,10.13,72000.0,8.9744,8.9744,8.9655,8.9744,72000.0
2013-05-21 12:40:00,10.12,10.15,10.12,10.14,87200.0,8.9655,8.9921,8.9655,8.9832,87200.0
2013-05-21 12:50:00,10.14,10.15,10.13,10.14,125600.0,8.9832,8.9921,8.9744,8.9832,125600.0
2013-05-21 13:00:00,10.15,10.17,10.14,10.17,121600.0,8.9921,9.0098,8.9832,9.0098,121600.0
2013-05-21 13:10:00,10.17,10.19,10.16,10.19,36000.0,9.0098,9.0275,9.001,9.0275,36000.0
2013-05-21 13:20:00,10.18,10.19,10.17,10.18,345600.0,9.0187,9.0275,9.0098,9.0187,345600.0
2013-05-21 13:30:00,10.18,10.19,10.17,10.18,47200.0,9.0187,9.0275,9.0098,9.0187,47200.0
2013-05-21 13:40:00,10.18,10.18,10.17,10.18,32800.0,9.0187,9.0187,9.0098,9.0187,32800.0
2013-05-21 13:50:00,10.18,10.19,10.17,10.17,140800.0,9.0187,9.0275,9.0098,9.0098,140800.0
2013-05-21 14:00:00,10.17,10.18,10.17,10.18,36800.0,9.0098,9.0187,9.0098,9.0187,36800.0
2013-05-21 14:10:00,10.18,10.18,10.17,10.17,101600.0,9.0187,9.0187,9.0098,9.0098,101600.0
2013-05-21 14:20:00,10.18,10.18,10.16,10.16,84000.0,9.0187,9.0187,9.001,9.001,84000.0
2013-05-21 14:30:00,10.16,10.16,10.15,10.16,104000.0,9.001,9.001,8.9921,9.001,104000.0
2013-05-21 14:40:00,10.16,10.16,10.14,10.14,93600.0,9.001,9.001,8.9832,8.9832,93600.0
2013-05-21 14:50:00,10.15,10.15,10.14,10.14,41600.0,8.9921,8.9921,8.9832,8.9832,41600.0
2013-05-21 15:00:00,10.15,10.15,10.13,10.14,66400.0,8.9921,8.9921,8.9744,8.9832,66400.0
2013-05-21 15:10:00,10.15,10.15,10.13,10.14,205600.0,8.9921,8.9921,8.9744,8.9832,205600.0
2013-05-21 15:20:00,10.14,10.15,10.13,10.14,100000.0,8.9832,8.9921,8.9744,8.9832,100000.0
2013-05-21 15:30:00,10.13,10.14,10.13,10.14,124800.0,8.9744,8.9832,8.9744,8.9832,124800.0
2013-05-21 15:40:00,10.14,10.15,10.13,10.14,267200.0,8.9832,8.9921,8.9744,8.9832,267200.0
2013-05-21 15:50:00,10.14,10.14,10.12,10.12,571200.0,8.9832,8.9832,8.9655,8.9655,571200.0
2013-05-22 09:30:00,10.0,10.09,9.94,9.98,568000.0,8.8592,8.9389,8.8061,8.8415,568000.0
2013-05-22 09:40:00,9.98,9.98,9.94,9.97,333600.0,8.8415,8.8415,8.8061,8.8326,333600.0
2013-05-22 09:50:00,9.97,9.98,9.95,9.95,234400.0,8.8326,8.8415,8.8149,8.8149,234400.0
2013-05-22 10:00:00,9.95,9.98,9.93,9.97,256000.0,8.8149,8.8415,8.7972,8.8326,256000.0
2013-05-22 10:10:00,9.98,9.99,9.98,9.98,188800.0,8.8415,8.8503,8.8415,8.8415,188800.0
2013-05-22 10:20:00,9.99,9.99,9.98,9.98,238400.0,8.8503,8.8503,8.8415,8.8415,238400.0
2013-05-22 10:30:00,9.98,9.99,9.91,9.93,324000.0,8.8415,8.8503,8.7795,8.7972,324000.0
2013-05-22 10:40:00,9.93,9.95,9.91,9.92,144800.0,8.7972,8.8149,8.7795,8.7883,144800.0
2013-05-22 10:50:00,9.93,9.97,9.92,9.95,236000.0,8.7972,8.8326,8.7883,8.8149,236000.0
2013-05-22 11:00:00,9.95,9.96,9.94,9.96,148000.0,8.8149,8.8238,8.8061,8.8238,148000.0
2013-05-22 11:10:00,9.96,9.97,9.93,9.94,188800.0,8.8238,8.8326,8.7972,8.8061,188800.0
2013-05-22 11:20:00,9.94,9.96,9.93,9.96,103200.0,8.8061,8.8238,8.7972,8.8238,103200.0
2013-05-22 11:30:00,9.96,9.97,9.94,9.94,120800.0,8.8238,8.8326,8.8061,8.8061,120800.0
2013-05-22 11:40:00,9.94,9.97,9.94,9.95,111200.0,8.8061,8.8326,8.8061,8.8149,111200.0
2013-05-22 11:50:00,9.96,9.96,9.94,9.95,68000.0,8.8238,8.8238,8.8061,8.8149,68000.0
2013-05-22 12:00:00,9.95,9.95,9.94,9.94,131200.0,8.8149,8.8149,8.8061,8.8061,131200.0
2013-05-22 12:10:00,9.94,9.95,9.92,9.94,100800.0,8.8061,8.8149,8.7883,8.8061,100800.0
2013-05-22 12:20:00,9.93,9.94,9.91,9.91,103200.0,8.7972,8.8061,8.7795,8.7795,103200.0
2013-05-22 12:30:00,9.91,9.91,9.9,9.91,182400.0,8.7795,8.7795,8.7706,8.7795,182400.0
2013-05-22 12:40:00,9.91,9.91,9.89,9.9,147200.0,8.7795,8.7795,8.7618,8.7706,147200.0
2013-05-22 12:50:00,9.9,9.91,9.9,9.91,168000.0,8.7706,8.7795,8.7706,8.7795,168000.0
2013-05-22 13:00:00,9.91,9.91,9.9,9.9,220000.0,8.7795,8.7795,8.7706,8.7706,220000.0
2013-05-22 13:10:00,9.9,9.91,9.89,9.89,158400.0,8.7706,8.7795,8.7618,8.7618,158400.0
2013-05-22 13:20:00,9.89,9.89,9.87,9.87,101600.0,8.7618,8.7618,8.744,8.744,101600.0
2013-05-22 13:30:00,9.87,9.88,9.86,9.86,187200.0,8.744,8.7529,8.7352,8.7352,187200.0
2013-05-22 13:40:00,9.86,9.86,9.82,9.83,232000.0,8.7352,8.7352,8.6997,8.7086,232000.0
2013-05-22 13:50:00,9.83,9.86,9.83,9.86,279200.0,8.7086,8.7352,8.7086,8.7352,279200.0
2013-05-22 14:00:00,9.86,9.87,9.79,9.8,345600.0,8.7352,8.744,8.6732,8.682,345600.0
2013-05-22 14:10:00,9.8,9.8,9.76,9.79,146400.0,8.682,8.682,8.6466,8.6732,146400.0
2013-05-22 14:20:00,9.79,9.79,9.76,9.78,192000.0,8.6732,8.6732,8.6466,8.6643,192000.0
2013-05-22 14:30:00,9.78,9.81,9.77,9.77,389600.0,8.6643,8.6909,8.6554,8.6554,389600.0
2013-05-22 14:40:00,9.77,9.78,9.76,9.76,326400.0,8.6554,8.6643,8.6466,8.6466,326400.0
2013-05-22 14:50:00,9.76,9.76,9.74,9.75,337600.0,8.6466,8.6466,8.6289,8.6377,337600.0
2013-05-22 15:00:00,9.76,9.76,9.74,9.75,228000.0,8.6466,8.6466,8.6289,8.6377,228000.0
2013-05-22 15:10:00,9.75,9.75,9.72,9.72,280000.0,8.6377,8.6377,8.6111,8.6111,280000.0
2013-05-22 15:20:00,9.72,9.72,9.66,9.66,493600.0,8.6111,8.6111,8.558,8.558,493600.0
2013-05-22 15:30:00,9.66,9.67,9.64,9.64,804000.0,8.558,8.5669,8.5403,8.5403,804000.0
2013-05-22 15:40:00,9.64,9.68,9.64,9.68,1088800.0,8.5403,8.5757,8.5403,8.5757,1088800.0
2013-05-22 15:50:00,9.68,9.72,9.68,9.71,1000800.0,8.5757,8.6111,8.5757,8.6023,1000800.0
2013-05-23 09:30:00,9.63,9.65,9.6,9.65,179200.0,8.5314,8.5491,8.5048,8.5491,179200.0
2013-05-23 09:40:00,9.65,9.71,9.65,9.68,150400.0,8.5491,8.6023,8.5491,8.5757,150400.0
2013-05-23 09:50:00,9.68,9.69,9.67,9.68,154400.0,8.5757,8.5846,8.5669,8.5757,154400.0
2013-05-23 10:00:00,9.68,9.72,9.68,9.71,110400.0,8.5757,8.6111,8.5757,8.6023,110400.0
2013-05-23 10:10:00,9.71,9.74,9.71,9.72,302400.0,8.6023,8.6289,8.6023,8.6111,302400.0
2013-05-23 10:20:00,9.72,9.75,9.72,9.74,196000.0,8.6111,8.6377,8.6111,8.6289,196000.0
2013-05-23 10:30:00,9.74,9.75,9.73,9.74,139200.0,8.6289,8.6377,8.62,8.6289,139200.0
2013-05-23 10:40:00,9.74,9.74,9.72,9.72,119200.0,8.6289,8.6289,8.6111,8.6111,119200.0
2013-05-23 10:50:00,9.73,9.74,9.71,9.71,115200.0,8.62,8.6289,8.6023,8.6023,115200.0
2013-05-23 11:00:00,9.72,9.74,9.71,9.74,104800.0,8.6111,8.6289,8.6023,8.6289,104800.0
2013-05-23 11:10:00,9.74,9.74,9.73,9.74,144800.0,8.6289,8.6289,8.62,8.6289,144800.0
2013-05-23 11:20:00,9.74,9.76,9.74,9.75,131200.0,8.6289,8.6466,8.6289,8.6377,131200.0
2013-05-23 11:30:00,9.75,9.78,9.75,9.76,180000.0,8.6377,8.6643,8.6377,8.6466,180000.0
2013-05-23 11:40:00,9.76,9.76,9.74,9.76,69600.0,8.6466,8.6466,8.6289,8.6466,69600.0
2013-05-23 11:50:00,9.76,9.77,9.74,9.75,76000.0,8.6466,8.6554,8.6289,8.6377,76000.0
2013-05-23 12:00:00,9.75,9.76,9.73,9.76,152000.0,8.6377,8.6466,8.62,8.6466,152000.0
2013-05-23 12:10:00,9.76,9.77,9.75,9.75,81600.0,8.6466,8.6554,8.6377,8.6377,81600.0
2013-05-23 12:20:00,9.76,9.77,9.75,9.75,57600.0,8.6466,8.6554,8.6377,8.6377,57600.0
2013-05-23 12:30:00,9.75,9.75,9.74,9.75,47200.0,8.6377,8.6377,8.6289,8.6377,47200.0
2013-05-23 12:40:00,9.75,9.75,9.71,9.74,229600.0,8.6377,8.6377,8.6023,8.6289,229600.0
2013-05-23 12:50:00,9.74,9.75,9.74,9.74,82400.0,8.6289,8.6377,8.6289,8.6289,82400.0
2013-05-23 13:00:00,9.74,9.75,9.73,9.74,47200.0,8.6289,8.6377,8.62,8.6289,47200.0
2013-05-23 13:10:00,9.74,9.74,9.73,9.73,42400.0,8.6289,8.6289,8.62,8.62,42400.0
2013-05-23 13:20:00,9.73,9.73,9.72,9.72,103200.0,8.62,8.62,8.6111,8.6111,103200.0
2013-05-23 13:30:00,9.72,9.73,9.71,9.72,158400.0,8.6111,8.62,8.6023,8.6111,158400.0
2013-05-23 13:40:00,9.72,9.72,9.7,9.71,64800.0,8.6111,8.6111,8.5934,8.6023,64800.0
2013-05-23 13:50:00,9.71,9.74,9.71,9.74,68000.0,8.6023,8.6289,8.6023,8.6289,68000.0
2013-05-23 14:00:00,9.74,9.75,9.73,9.75,60800.0,8.6289,8.6377,8.62,8.6377,60800.0
2013-05-23 14:10:00,9.75,9.77,9.75,9.76,93600.0,8.6377,8.6554,8.6377,8.6466,93600.0
2013-05-23 14:20:00,9.76,9.77,9.75,9.76,101600.0,8.6466,8.6554,8.6377,8.6466,101600.0
2013-05-23 14:30:00,9.76,9.76,9.74,9.75,84000.0,8.6466,8.6466,8.6289,8.6377,84000.0
2013-05-23 14:40:00,9.75,9.78,9.75,9.77,90400.0,8.6377,8.6643,8.6377,8.6554,90400.0
2013-05-23 14:50:00,9.77,9.77,9.75,9.76,104800.0,8.6554,8.6554,8.6377,8.6466,104800.0
2013-05-23 15:00:00,9.76,9.77,9.76,9.77,97600.0,8.6466,8.6554,8.6466,8.6554,97600.0
2013-05-23 15:10:00,9.77,9.78,9.75,9.75,98400.0,8.6554,8.6643,8.6377,8.6377,98400.0
2013-05-23 15:20:00,9.75,9.76,9.74,9.75,153600.0,8.6377,8.6466,8.6289,8.6377,153600.0
2013-05-23 15:30:00,9.75,9.76,9.74,9.74,246400.0,8.6377,8.6466,8.6289,8.6289,246400.0
2013-05-23 15:40:00,9.74,9.77,9.74,9.74,295200.0,8.6289,8.6554,8.6289,8.6289,295200.0
2013-05-23 15:50:00,9.74,9.76,9.72,9.74,849600.0,8.6289,8.6466,8.6111,8.6289,849600.0
2013-05-24 09:30:00,9.7,9.74,9.67,9.7,143200.0,8.5934,8.6289,8.5669,8.5934,143200.0
2013-05-24 09:40:00,9.7,9.72,9.7,9.72,148000.0,8.5934,8.6111,8.5934,8.6111,148000.0
2013-05-24 09:50:00,9.7,9.73,9.69,9.72,232800.0,8.5934,8.62,8.5846,8.6111,232800.0
2013-05-24 10:00:00,9.72,9.72,9.7,9.71,148800.0,8.6111,8.6111,8.5934,8.6023,148800.0
2013-05-24 10:10:00,9.71,9.71,9.69,9.7,112000.0,8.6023,8.6023,8.5846,8.5934,112000.0
2013-05-24 10:20:00,9.7,9.7,9.67,9.68,140000.0,8.5934,8.5934,8.5669,8.5757,140000.0
2013-05-24 10:30:00,9.68,9.71,9.68,9.71,132000.0,8.5757,8.6023,8.5757,8.6023,132000.0
2013-05-24 10:40:00,9.71,9.71,9.69,9.69,65600.0,8.6023,8.6023,8.5846,8.5846,65600.0
2013-05-24 10:50:00,9.69,9.71,9.68,9.71,142400.0,8.5846,8.6023,8.5757,8.6023,142400.0
2013-05-24 11:00:00,9.71,9.72,9.69,9.71,92000.0,8.6023,8.6111,8.5846,8.6023,92000.0
2013-05-24 11:10:00,9.71,9.72,9.7,9.72,90400.0,8.6023,8.6111,8.5934,8.6111,90400.0
2013-05-24 11:20:00,9.72,9.72,9.69,9.7,398400.0,8.6111,8.6111,8.5846,8.5934,398400.0
2013-05-24 11:30:00,9.7,9.71,9.69,9.71,84000.0,8.5934,8.6023,8.5846,8.6023,84000.0
2013-05-24 11:40:00,9.72,9.74,9.72,9.73,67200.0,8.6111,8.6289,8.6111,8.62,67200.0
2013-05-24 11:50:00,9.72,9.72,9.71,9.72,200800.0,8.6111,8.6111,8.6023,8.6111,200800.0
2013-05-24 12:00:00,9.72,9.73,9.72,9.73,140800.0,8.6111,8.62,8.6111,8.62,140800.0
2013-05-24 12:10:00,9.73,9.74,9.73,9.74,47200.0,8.62,8.6289,8.62,8.6289,47200.0
2013-05-24 12:20:00,9.75,9.75,9.74,9.74,72800.0,8.6377,8.6377,8.6289,8.6289,72800.0
2013-05-24 12:30:00,9.74,9.74,9.73,9.73,115200.0,8.6289,8.6289,8.62,8.62,115200.0
2013-05-24 12:40:00,9.73,9.73,9.73,9.73,61600.0,8.62,8.62,8.62,8.62,61600.0
2013-05-24 12:50:00,9.73,9.73,9.72,9.73,100000.0,8.62,8.62,8.6111,8.62,100000.0
2013-05-24 13:00:00,9.72,9.73,9.72,9.72,119200.0,8.6111,8.62,8.6111,8.6111,119200.0
2013-05-24 13:10:00,9.72,9.74,9.72,9.73,65600.0,8.6111,8.6289,8.6111,8.62,65600.0
2013-05-24 13:20:00,9.73,9.75,9.73,9.75,44000.0,8.62,8.6377,8.62,8.6377,44000.0
2013-05-24 13:30:00,9.75,9.77,9.75,9.77,65600.0,8.6377,8.6554,8.6377,8.6554,65600.0
2013-05-24 13:40:00,9.77,9.77,9.76,9.77,27200.0,8.6554,8.6554,8.6466,8.6554,27200.0
2013-05-24 13:50:00,9.77,9.79,9.77,9.78,84800.0,8.6554,8.6732,8.6554,8.6643,84800.0
2013-05-24 14:00:00,9.78,9.79,9.78,9.79,80000.0,8.6643,8.6732,8.6643,8.6732,80000.0
2013-05-24 14:10:00,9.79,9.81,9.79,9.81,60800.0,8.6732,8.6909,8.6732,8.6909,60800.0
2013-05-24 14:20:00,9.81,9.81,9.79,9.8,25600.0,8.6909,8.6909,8.6732,8.682,25600.0
2013-05-24 14:30:00,9.8,9.8,9.79,9.79,58400.0,8.682,8.682,8.6732,8.6732,58400.0
2013-05-24 14:40:00,9.8,9.81,9.8,9.81,86400.0,8.682,8.6909,8.682,8.6909,86400.0
2013-05-24 14:50:00,9.81,9.81,9.8,9.81,64000.0,8.6909,8.6909,8.682,8.6909,64000.0
2013-05-24 15:00:00,9.81,9.82,9.8,9.82,60000.0,8.6909,8.6997,8.682,8.6997,60000.0
2013-05-24 15:10:00,9.81,9.82,9.79,9.79,78400.0,8.6909,8.6997,8.6732,8.6732,78400.0
2013-05-24 15:20:00,9.8,9.8,9.79,9.79,52800.0,8.682,8.682,8.6732,8.6732,52800.0
2013-05-24 15:30:00,9.79,9.79,9.77,9.77,95200.0,8.6732,8.6732,8.6554,8.6554,95200.0
2013-05-24 15:40:00,9.77,9.78,9.77,9.78,76800.0,8.6554,8.6643,8.6554,8.6643,76800.0
2013-05-24 15:50:00,9.78,9.8,9.77,9.8,146400.0,8.6643,8.682,8.6554,8.682,146400.0
2013-05-28 09:30:00,9.9,9.92,9.85,9.86,254400.0,8.7706,8.7883,8.7263,8.7352,254400.0
2013-05-28 09:40:00,9.86,9.9,9.86,9.9,340800.0,8.7352,8.7706,8.7352,8.7706,340800.0
2013-05-28 09:50:00,9.9,9.92,9.9,9.92,72000.0,8.7706,8.7883,8.7706,8.7883,72000.0
2013-05-28 10:00:00,9.92,9.94,9.9,9.93,109600.0,8.7883,8.8061,8.7706,8.7972,109600.0
2013-05-28 10:10:00,9.92,9.93,9.9,9.9,66400.0,8.7883,8.7972,8.7706,8.7706,66400.0
2013-05-28 10:20:00,9.9,9.91,9.9,9.9,67200.0,8.7706,8.7795,8.7706,8.7706,67200.0
2013-05-28 10:30:00,9.9,9.91,9.89,9.9,189600.0,8.7706,8.7795,8.7618,8.7706,189600.0
2013-05-28 10:40:00,9.9,9.92,9.89,9.92,210400.0,8.7706,8.7883,8.7618,8.7883,210400.0
2013-05-28 10:50:00,9.91,9.92,9.89,9.91,161600.0,8.7795,8.7883,8.7618,8.7795,161600.0
2013-05-28 11:00:00,9.91,9.91,9.88,9.88,158400.0,8.7795,8.7795,8.7529,8.7529,158400.0
2013-05-28 11:10:00,9.88,9.89,9.87,9.89,57600.0,8.7529,8.7618,8.744,8.7618,57600.0
2013-05-28 11:20:00,9.89,9.9,9.88,9.89,77600.0,8.7618,8.7706,8.7529,8.7618,77600.0
2013-05-28 11:30:00,9.89,9.89,9.86,9.86,58400.0,8.7618,8.7618,8.7352,8.7352,58400.0
2013-05-28 11:40:00,9.86,9.87,9.85,9.86,144000.0,8.7352,8.744,8.7263,8.7352,144000.0
2013-05-28 11:50:00,9.86,9.86,9.83,9.84,80800.0,8.7352,8.7352,8.7086,8.7175,80800.0
2013-05-28 12:00:00,9.84,9.85,9.84,9.85,67200.0,8.7175,8.7263,8.7175,8.7263,67200.0
2013-05-28 12:10:00,9.85,9.86,9.85,9.85,42400.0,8.7263,8.7352,8.7263,8.7263,42400.0
2013-05-28 12:20:00,9.86,9.87,9.86,9.86,49600.0,8.7352,8.744,8.7352,8.7352,49600.0
2013-05-28 12:30:00,9.85,9.86,9.85,9.86,22400.0,8.7263,8.7352,8.7263,8.7352,22400.0
2013-05-28 12:40:00,9.87,9.88,9.87,9.88,35200.0,8.744,8.7529,8.744,8.7529,35200.0
2013-05-28 12:50:00,9.87,9.88,9.86,9.88,32000.0,8.744,8.7529,8.7352,8.7529,32000.0
2013-05-28 13:00:00,9.87,9.89,9.87,9.88,40000.0,8.744,8.7618,8.744,8.7529,40000.0
2013-05-28 13:10:00,9.88,9.89,9.87,9.88,53600.0,8.7529,8.7618,8.744,8.7529,53600.0
2013-05-28 13:20:00,9.88,9.88,9.86,9.87,80000.0,8.7529,8.7529,8.7352,8.744,80000.0
2013-05-28 13:30:00,9.87,9.87,9.85,9.86,52800.0,8.744,8.744,8.7263,8.7352,52800.0
2013-05-28 13:40:00,9.85,9.85,9.83,9.84,55200.0,8.7263,8.7263,8.7086,8.7175,55200.0
2013-05-28 13:50:00,9.84,9.84,9.81,9.82,62400.0,8.7175,8.7175,8.6909,8.6997,62400.0
2013-05-28 14:00:00,9.82,9.82,9.81,9.82,43200.0,8.6997,8.6997,8.6909,8.6997,43200.0
2013-05-28 14:10:00,9.81,9.82,9.79,9.8,74400.0,8.6909,8.6997,8.6732,8.682,74400.0
2013-05-28 14:20:00,9.8,9.81,9.79,9.8,53600.0,8.682,8.6909,8.6732,8.682,53600.0
2013-05-28 14:30:00,9.8,9.8,9.79,9.79,78400.0,8.682,8.682,8.6732,8.6732,78400.0
2013-05-28 14:40:00,9.79,9.81,9.79,9.8,40800.0,8.6732,8.6909,8.6732,8.682,40800.0
2013-05-28 14:50:00,9.8,9.82,9.8,9.8,40000.0,8.682,8.6997,8.682,8.682,40000.0
2013-05-28 15:00:00,9.8,9.81,9.79,9.8,60000.0,8.682,8.6909,8.6732,8.682,60000.0
2013-05-28 15:10:00,9.8,9.81,9.8,9.81,31200.0,8.682,8.6909,8.682,8.6909,31200.0
2013-05-28 15:20:00,9.81,9.83,9.81,9.82,57600.0,8.6909,8.7086,8.6909,8.6997,57600.0
2013-05-28 15:30:00,9.82,9.85,9.82,9.85,74400.0,8.6997,8.7263,8.6997,8.7263,74400.0
2013-05-28 15:40:00,9.85,9.85,9.83,9.84,121600.0,8.7263,8.7263,8.7086,8.7175,121600.0
2013-05-28 15:50:00,9.83,9.84,9.83,9.83,260000.0,8.7086,8.7175,8.7086,8.7086,260000.0
2013-05-29 09:30:00,9.77,9.77,9.74,9.75,140000.0,8.6554,8.6554,8.6289,8.6377,140000.0
2013-05-29 09:40:00,9.75,9.75,9.71,9.71,98400.0,8.6377,8.6377,8.6023,8.6023,98400.0
2013-05-29 09:50:00,9.72,9.72,9.71,9.71,162400.0,8.6111,8.6111,8.6023,8.6023,162400.0
2013-05-29 10:00:00,9.71,9.76,9.71,9.74,176000.0,8.6023,8.6466,8.6023,8.6289,176000.0
2013-05-29 10:10:00,9.74,9.76,9.74,9.75,105600.0,8.6289,8.6466,8.6289,8.6377,105600.0
2013-05-29 10:20:00,9.74,9.74,9.71,9.71,51200.0,8.6289,8.6289,8.6023,8.6023,51200.0
2013-05-29 10:30:00,9.72,9.72,9.71,9.71,63200.0,8.6111,8.6111,8.6023,8.6023,63200.0
2013-05-29 10:40:00,9.71,9.72,9.7,9.71,46400.0,8.6023,8.6111,8.5934,8.6023,46400.0
2013-05-29 10:50:00,9.71,9.73,9.71,9.71,80000.0,8.6023,8.62,8.6023,8.6023,80000.0
2013-05-29 11:00:00,9.72,9.73,9.71,9.73,132800.0,8.6111,8.62,8.6023,8.62,132800.0
2013-05-29 11:10:00,9.74,9.75,9.74,9.75,52000.0,8.6289,8.6377,8.6289,8.6377,52000.0
2013-05-29 11:20:00,9.75,9.76,9.74,9.75,95200.0,8.6377,8.6466,8.6289,8.6377,95200.0
2013-05-29 11:30:00,9.75,9.76,9.74,9.75,178400.0,8.6377,8.6466,8.6289,8.6377,178400.0
2013-05-29 11:40:00,9.75,9.77,9.75,9.76,104000.0,8.6377,8.6554,8.6377,8.6466,104000.0
2013-05-29 11:50:00,9.75,9.76,9.75,9.75,63200.0,8.6377,8.6466,8.6377,8.6377,63200.0
2013-05-29 12:00:00,9.75,9.76,9.74,9.75,113600.0,8.6377,8.6466,8.6289,8.6377,113600.0
2013-05-29 12:10:00,9.75,9.76,9.74,9.75,71200.0,8.6377,8.6466,8.6289,8.6377,71200.0
2013-05-29 12:20:00,9.75,9.75,9.74,9.75,27200.0,8.6377,8.6377,8.6289,8.6377,27200.0
2013-05-29 12:30:00,9.75,9.76,9.75,9.76,72000.0,8.6377,8.6466,8.6377,8.6466,72000.0
2013-05-29 12:40:00,9.75,9.75,9.74,9.74,43200.0,8.6377,8.6377,8.6289,8.6289,43200.0
2013-05-29 12:50:00,9.73,9.74,9.72,9.74,42400.0,8.62,8.6289,8.6111,8.6289,42400.0
2013-05-29 13:00:00,9.74,9.74,9.72,9.73,52000.0,8.6289,8.6289,8.6111,8.62,52000.0
2013-05-29 13:10:00,9.73,9.73,9.71,9.72,79200.0,8.62,8.62,8.6023,8.6111,79200.0
2013-05-29 13:20:00,9.73,9.74,9.73,9.74,72800.0,8.62,8.6289,8.62,8.6289,72800.0
2013-05-29 13:30:00,9.74,9.75,9.74,9.75,200000.0,8.6289,8.6377,8.6289,8.6377,200000.0
2013-05-29 13:40:00,9.75,9.75,9.74,9.75,161600.0,8.6377,8.6377,8.6289,8.6377,161600.0
2013-05-29 13:50:00,9.74,9.76,9.74,9.76,86400.0,8.6289,8.6466,8.6289,8.6466,86400.0
2013-05-29 14:00:00,9.76,9.78,9.75,9.78,144000.0,8.6466,8.6643,8.6377,8.6643,144000.0
2013-05-29 14:10:00,9.78,9.78,9.76,9.77,90400.0,8.6643,8.6643,8.6466,8.6554,90400.0
2013-05-29 14:20:00,9.77,9.79,9.77,9.78,107200.0,8.6554,8.6732,8.6554,8.6643,107200.0
2013-05-29 14:30:00,9.78,9.78,9.77,9.78,88000.0,8.6643,8.6643,8.6554,8.6643,88000.0
2013-05-29 14:40:00,9.78,9.8,9.78,9.79,79200.0,8.6643,8.682,8.6643,8.6732,79200.0
2013-05-29 14:50:00,9.79,9.8,9.78,9.79,144800.0,8.6732,8.682,8.6643,8.6732,144800.0
2013-05-29 15:00:00,9.78,9.81,9.78,9.8,187200.0,8.6643,8.6909,8.6643,8.682,187200.0
2013-05-29 15:10:00,9.8,9.81,9.8,9.81,100800.0,8.682,8.6909,8.682,8.6909,100800.0
2013-05-29 15:20:00,9.81,9.82,9.8,9.82,122400.0,8.6909,8.6997,8.682,8.6997,122400.0
2013-05-29 15:30:00,9.82,9.82,9.81,9.82,168000.0,8.6997,8.6997,8.6909,8.6997,168000.0
2013-05-29 15:40:00,9.82,9.82,9.8,9.8,282400.0,8.6997,8.6997,8.682,8.682,282400.0
2013-05-29 15:50:00,9.8,9.8,9.78,9.78,368800.0,8.682,8.682,8.6643,8.6643,368800.0
2013-05-30 09:30:00,9.8,9.82,9.78,9.79,384000.0,8.682,8.6997,8.6643,8.6732,384000.0
2013-05-30 09:40:00,9.78,9.81,9.78,9.81,102400.0,8.6643,8.6909,8.6643,8.6909,102400.0
2013-05-30 09:50:00,9.81,9.82,9.8,9.81,54400.0,8.6909,8.6997,8.682,8.6909,54400.0
2013-05-30 10:00:00,9.8,9.82,9.8,9.8,116800.0,8.682,8.6997,8.682,8.682,116800.0
2013-05-30 10:10:00,9.8,9.81,9.78,9.8,85600.0,8.682,8.6909,8.6643,8.682,85600.0
2013-05-30 10:20:00,9.79,9.8,9.79,9.79,50400.0,8.6732,8.682,8.6732,8.6732,50400.0
2013-05-30 10:30:00,9.79,9.8,9.79,9.8,33600.0,8.6732,8.682,8.6732,8.682,33600.0
2013-05-30 10:40:00,9.8,9.8,9.79,9.8,26400.0,8.682,8.682,8.6732,8.682,26400.0
2013-05-30 10:50:00,9.8,9.8,9.79,9.8,66400.0,8.682,8.682,8.6732,8.682,66400.0
2013-05-30 11:00:00,9.8,9.8,9.78,9.79,97600.0,8.682,8.682,8.6643,8.6732,97600.0
2013-05-30 11:10:00,9.79,9.8,9.79,9.79,53600.0,8.6732,8.682,8.6732,8.6732,53600.0
2013-05-30 11:20:00,9.79,9.8,9.79,9.8,103200.0,8.6732,8.682,8.6732,8.682,103200.0
2013-05-30 11:30:00,9.8,9.8,9.8,9.8,32000.0,8.682,8.682,8.682,8.682,32000.0
2013-05-30 11:40:00,9.8,9.8,9.8,9.8,76000.0,8.682,8.682,8.682,8.682,76000.0
2013-05-30 11:50:00,9.8,9.8,9.8,9.8,98400.0,8.682,8.682,8.682,8.682,98400.0
2013-05-30 12:00:00,9.8,9.8,9.8,9.8,196800.0,8.682,8.682,8.682,8.682,196800.0
2013-05-30 12:10:00,9.8,9.8,9.8,9.8,76000.0,8.682,8.682,8.682,8.682,76000.0
2013-05-30 12:20:00,9.8,9.8,9.8,9.8,58400.0,8.682,8.682,8.682,8.682,58400.0
2013-05-30 12:30:00,9.8,9.8,9.79,9.79,288800.0,8.682,8.682,8.6732,8.6732,288800.0
2013-05-30 12:40:00,9.79,9.8,9.78,9.8,56000.0,8.6732,8.682,8.6643,8.682,56000.0
2013-05-30 12:50:00,9.8,9.8,9.78,9.79,80000.0,8.682,8.682,8.6643,8.6732,80000.0
2013-05-30 13:00:00,9.79,9.79,9.77,9.78,94400.0,8.6732,8.6732,8.6554,8.6643,94400.0
2013-05-30 13:10:00,9.78,9.79,9.77,9.79,181600.0,8.6643,8.6732,8.6554,8.6732,181600.0
2013-05-30 13:20:00,9.79,9.79,9.78,9.79,96800.0,8.6732,8.6732,8.6643,8.6732,96800.0
2013-05-30 13:30:00,9.79,9.79,9.78,9.79,109600.0,8.6732,8.6732,8.6643,8.6732,109600.0
2013-05-30 13:40:00,9.79,9.79,9.78,9.78,141600.0,8.6732,8.6732,8.6643,8.6643,141600.0
2013-05-30 13:50:00,9.78,9.79,9.78,9.79,201600.0,8.6643,8.6732,8.6643,8.6732,201600.0
2013-05-30 14:00:00,9.79,9.79,9.78,9.79,98400.0,8.6732,8.6732,8.6643,8.6732,98400.0
2013-05-30 14:10:00,9.78,9.79,9.78,9.79,118400.0,8.6643,8.6732,8.6643,8.6732,118400.0
2013-05-30 14:20:00,9.79,9.8,9.78,9.8,279200.0,8.6732,8.682,8.6643,8.682,279200.0
2013-05-30 14:30:00,9.81,9.82,9.8,9.8,110400.0,8.6909,8.6997,8.682,8.682,110400.0
2013-05-30 14:40:00,9.8,9.81,9.8,9.81,526400.0,8.682,8.6909,8.682,8.6909,526400.0
2013-05-30 14:50:00,9.81,9.82,9.81,9.82,44800.0,8.6909,8.6997,8.6909,8.6997,44800.0
2013-05-30 15:00:00,9.81,9.82,9.81,9.82,22400.0,8.6909,8.6997,8.6909,8.6997,22400.0
2013-05-30 15:10:00,9.82,9.82,9.82,9.82,22400.0,8.6997,8.6997,8.6997,8.6997,22400.0
2013-05-30 15:20:00,9.82,9.83,9.82,9.82,84000.0,8.6997,8.7086,8.6997,8.6997,84000.0
2013-05-30 15:30:00,9.82,9.82,9.81,9.82,105600.0,8.6997,8.6997,8.6909,8.6997,105600.0
2013-05-30 15:40:00,9.83,9.83,9.81,9.82,183200.0,8.7086,8.7086,8.6909,8.6997,183200.0
2013-05-30 15:50:00,9.82,9.82,9.8,9.81,256000.0,8.6997,8.6997,8.682,8.6909,256000.0
2013-05-31 09:30:00,9.76,9.77,9.73,9.77,116000.0,8.6466,8.6554,8.62,8.6554,116000.0
2013-05-31 09:40:00,9.77,9.78,9.74,9.76,204800.0,8.6554,8.6643,8.6289,8.6466,204800.0
2013-05-31 09:50:00,9.76,9.77,9.74,9.76,147200.0,8.6466,8.6554,8.6289,8.6466,147200.0
2013-05-31 10:00:00,9.75,9.79,9.75,9.76,106400.0,8.6377,8.6732,8.6377,8.6466,106400.0
2013-05-31 10:10:00,9.77,9.78,9.76,9.77,42400.0,8.6554,8.6643,8.6466,8.6554,42400.0
2013-05-31 10:20:00,9.77,9.78,9.77,9.78,43200.0,8.6554,8.6643,8.6554,8.6643,43200.0
2013-05-31 10:30:00,9.77,9.79,9.77,9.78,268000.0,8.6554,8.6732,8.6554,8.6643,268000.0
2013-05-31 10:40:00,9.79,9.79,9.77,9.78,73600.0,8.6732,8.6732,8.6554,8.6643,73600.0
2013-05-31 10:50:00,9.78,9.8,9.78,9.8,58400.0,8.6643,8.682,8.6643,8.682,58400.0
2013-05-31 11:00:00,9.8,9.82,9.8,9.82,146400.0,8.682,8.6997,8.682,8.6997,146400.0
2013-05-31 11:10:00,9.83,9.86,9.83,9.85,108000.0,8.7086,8.7352,8.7086,8.7263,108000.0
2013-05-31 11:20:00,9.85,9.85,9.84,9.84,31200.0,8.7263,8.7263,8.7175,8.7175,31200.0
2013-05-31 11:30:00,9.84,9.84,9.83,9.83,32000.0,8.7175,8.7175,8.7086,8.7086,32000.0
2013-05-31 11:40:00,9.83,9.84,9.83,9.83,44000.0,8.7086,8.7175,8.7086,8.7086,44000.0
2013-05-31 11:50:00,9.83,9.84,9.83,9.83,32800.0,8.7086,8.7175,8.7086,8.7086,32800.0
2013-05-31 12:00:00,9.83,9.83,9.81,9.82,18400.0,8.7086,8.7086,8.6909,8.6997,18400.0
2013-05-31 12:10:00,9.82,9.82,9.81,9.82,60000.0,8.6997,8.6997,8.6909,8.6997,60000.0
2013-05-31 12:20:00,9.81,9.82,9.81,9.82,180000.0,8.6909,8.6997,8.6909,8.6997,180000.0
2013-05-31 12:30:00,9.82,9.83,9.82,9.82,24000.0,8.6997,8.7086,8.6997,8.6997,24000.0
2013-05-31 12:40:00,9.82,9.83,9.82,9.83,30400.0,8.6997,8.7086,8.6997,8.7086,30400.0
2013-05-31 12:50:00,9.83,9.83,9.82,9.82,45600.0,8.7086,8.7086,8.6997,8.6997,45600.0
2013-05-31 13:00:00,9.82,9.83,9.81,9.83,68800.0,8.6997,8.7086,8.6909,8.7086,68800.0
2013-05-31 13:10:00,9.83,9.83,9.82,9.82,78400.0,8.7086,8.7086,8.6997,8.6997,78400.0
2013-05-31 13:20:00,9.82,9.82,9.82,9.82,10400.0,8.6997,8.6997,8.6997,8.6997,10400.0
2013-05-31 13:30:00,9.82,9.82,9.81,9.81,84000.0,8.6997,8.6997,8.6909,8.6909,84000.0
2013-05-31 13:40:00,9.81,9.82,9.81,9.82,20800.0,8.6909,8.6997,8.6909,8.6997,20800.0
2013-05-31 13:50:00,9.82,9.83,9.81,9.82,30400.0,8.6997,8.7086,8.6909,8.6997,30400.0
2013-05-31 14:00:00,9.82,9.82,9.81,9.81,39200.0,8.6997,8.6997,8.6909,8.6909,39200.0
2013-05-31 14:10:00,9.81,9.81,9.8,9.81,79200.0,8.6909,8.6909,8.682,8.6909,79200.0
2013-05-31 14:20:00,9.81,9.82,9.81,9.82,29600.0,8.6909,8.6997,8.6909,8.6997,29600.0
2013-05-31 14:30:00,9.81,9.82,9.81,9.81,263200.0,8.6909,8.6997,8.6909,8.6909,263200.0
2013-05-31 14:40:00,9.81,9.82,9.81,9.81,126400.0,8.6909,8.6997,8.6909,8.6909,126400.0
2013-05-31 14:50:00,9.81,9.81,9.8,9.8,120000.0,8.6909,8.6909,8.682,8.682,120000.0
2013-05-31 15:00:00,9.81,9.82,9.81,9.81,120000.0,8.6909,8.6997,8.6909,8.6909,120000.0
2013-05-31 15:10:00,9.81,9.82,9.81,9.82,81600.0,8.6909,8.6997,8.6909,8.6997,81600.0
2013-05-31 15:20:00,9.82,9.83,9.82,9.82,92800.0,8.6997,8.7086,8.6997,8.6997,92800.0
2013-05-31 15:30:00,9.81,9.82,9.8,9.8,347200.0,8.6909,8.6997,8.682,8.682,347200.0
2013-05-31 15:40:00,9.8,9.8,9.79,9.79,311200.0,8.682,8.682,8.6732,8.6732,311200.0
2013-05-31 15:50:00,9.79,9.79,9.74,9.74,537600.0,8.6732,8.6732,8.6289,8.6289,537600.0
2013-06-03 09:30:00,9.77,9.78,9.75,9.78,121600.0,8.6554,8.6643,8.6377,8.6643,121600.0
2013-06-03 09:40:00,9.78,9.8,9.77,9.78,218400.0,8.6643,8.682,8.6554,8.6643,218400.0
2013-06-03 09:50:00,9.78,9.81,9.78,9.81,193600.0,8.6643,8.6909,8.6643,8.6909,193600.0
2013-06-03 10:00:00,9.81,9.82,9.78,9.81,164000.0,8.6909,8.6997,8.6643,8.6909,164000.0
2013-06-03 10:10:00,9.81,9.83,9.78,9.81,148800.0,8.6909,8.7086,8.6643,8.6909,148800.0
2013-06-03 10:20:00,9.81,9.82,9.77,9.77,104000.0,8.6909,8.6997,8.6554,8.6554,104000.0
2013-06-03 10:30:00,9.77,9.77,9.74,9.74,72000.0,8.6554,8.6554,8.6289,8.6289,72000.0
2013-06-03 10:40:00,9.74,9.74,9.72,9.73,46400.0,8.6289,8.6289,8.6111,8.62,46400.0
2013-06-03 10:50:00,9.74,9.74,9.73,9.73,47200.0,8.6289,8.6289,8.62,8.62,47200.0
2013-06-03 11:00:00,9.73,9.74,9.71,9.72,86400.0,8.62,8.6289,8.6023,8.6111,86400.0
2013-06-03 11:10:00,9.72,9.72,9.69,9.71,105600.0,8.6111,8.6111,8.5846,8.6023,105600.0
2013-06-03 11:20:00,9.71,9.72,9.7,9.71,112000.0,8.6023,8.6111,8.5934,8.6023,112000.0
2013-06-03 11:30:00,9.71,9.72,9.71,9.71,164000.0,8.6023,8.6111,8.6023,8.6023,164000.0
2013-06-03 11:40:00,9.71,9.74,9.71,9.73,109600.0,8.6023,8.6289,8.6023,8.62,109600.0
2013-06-03 11:50:00,9.74,9.74,9.72,9.73,84000.0,8.6289,8.6289,8.6111,8.62,84000.0
2013-06-03 12:00:00,9.73,9.74,9.71,9.73,67200.0,8.62,8.6289,8.6023,8.62,67200.0
2013-06-03 12:10:00,9.73,9.73,9.71,9.71,85600.0,8.62,8.62,8.6023,8.6023,85600.0
2013-06-03 12:20:00,9.71,9.73,9.71,9.72,87200.0,8.6023,8.62,8.6023,8.6111,87200.0
2013-06-03 12:30:00,9.72,9.73,9.71,9.72,89600.0,8.6111,8.62,8.6023,8.6111,89600.0
2013-06-03 12:40:00,9.73,9.74,9.72,9.74,76000.0,8.62,8.6289,8.6111,8.6289,76000.0
2013-06-03 12:50:00,9.74,9.74,9.73,9.74,84000.0,8.6289,8.6289,8.62,8.6289,84000.0
2013-06-03 13:00:00,9.74,9.75,9.74,9.74,83200.0,8.6289,8.6377,8.6289,8.6289,83200.0
2013-06-03 13:10:00,9.75,9.75,9.74,9.75,123200.0,8.6377,8.6377,8.6289,8.6377,123200.0
2013-06-03 13:20:00,9.75,9.76,9.75,9.75,82400.0,8.6377,8.6466,8.6377,8.6377,82400.0
2013-06-03 13:30:00,9.76,9.76,9.75,9.76,108000.0,8.6466,8.6466,8.6377,8.6466,108000.0
2013-06-03 13:40:00,9.76,9.76,9.74,9.76,45600.0,8.6466,8.6466,8.6289,8.6466,45600.0
2013-06-03 13:50:00,9.76,9.77,9.73,9.74,288800.0,8.6466,8.6554,8.62,8.6289,288800.0
2013-06-03 14:00:00,9.74,9.78,9.74,9.77,48000.0,8.6289,8.6643,8.6289,8.6554,48000.0
2013-06-03 14:10:00,9.77,9.78,9.76,9.76,34400.0,8.6554,8.6643,8.6466,8.6466,34400.0
2013-06-03 14:20:00,9.76,9.77,9.76,9.76,42400.0,8.6466,8.6554,8.6466,8.6466,42400.0
2013-06-03 14:30:00,9.76,9.77,9.75,9.76,39200.0,8.6466,8.6554,8.6377,8.6466,39200.0
2013-06-03 14:40:00,9.76,9.79,9.76,9.77,42400.0,8.6466,8.6732,8.6466,8.6554,42400.0
2013-06-03 14:50:00,9.77,9.78,9.77,9.78,58400.0,8.6554,8.6643,8.6554,8.6643,58400.0
2013-06-03 15:00:00,9.79,9.79,9.78,9.79,52000.0,8.6732,8.6732,8.6643,8.6732,52000.0
2013-06-03 15:10:00,9.79,9.8,9.78,9.79,94400.0,8.6732,8.682,8.6643,8.6732,94400.0
2013-06-03 15:20:00,9.79,9.81,9.79,9.81,100800.0,8.6732,8.6909,8.6732,8.6909,100800.0
2013-06-03 15:30:00,9.81,9.82,9.81,9.81,186400.0,8.6909,8.6997,8.6909,8.6909,186400.0
2013-06-03 15:40:00,9.81,9.83,9.81,9.82,179200.0,8.6909,8.7086,8.6909,8.6997,179200.0
2013-06-03 15:50:00,9.83,9.84,9.82,9.84,384800.0,8.7086,8.7175,8.6997,8.7175,384800.0
2013-06-04 09:30:00,9.84,9.9,9.84,9.87,184000.0,8.7175,8.7706,8.7175,8.744,184000.0
2013-06-04 09:40:00,9.87,9.89,9.86,9.88,135200.0,8.744,8.7618,8.7352,8.7529,135200.0
2013-06-04 09:50:00,9.87,9.9,9.85,9.87,225600.0,8.744,8.7706,8.7263,8.744,225600.0
2013-06-04 10:00:00,9.87,9.88,9.85,9.86,144000.0,8.744,8.7529,8.7263,8.7352,144000.0
2013-06-04 10:10:00,9.86,9.88,9.84,9.84,125600.0,8.7352,8.7529,8.7175,8.7175,125600.0
2013-06-04 10:20:00,9.85,9.87,9.85,9.86,43200.0,8.7263,8.744,8.7263,8.7352,43200.0
2013-06-04 10:30:00,9.86,9.87,9.86,9.87,30400.0,8.7352,8.744,8.7352,8.744,30400.0
2013-06-04 10:40:00,9.87,9.87,9.85,9.86,72000.0,8.744,8.744,8.7263,8.7352,72000.0
2013-06-04 10:50:00,9.86,9.86,9.82,9.82,150400.0,8.7352,8.7352,8.6997,8.6997,150400.0
2013-06-04 11:00:00,9.81,9.82,9.8,9.81,169600.0,8.6909,8.6997,8.682,8.6909,169600.0
2013-06-04 11:10:00,9.81,9.82,9.8,9.8,294400.0,8.6909,8.6997,8.682,8.682,294400.0
2013-06-04 11:20:00,9.8,9.81,9.8,9.8,74400.0,8.682,8.6909,8.682,8.682,74400.0
2013-06-04 11:30:00,9.81,9.81,9.79,9.79,221600.0,8.6909,8.6909,8.6732,8.6732,221600.0
2013-06-04 11:40:00,9.79,9.81,9.79,9.8,62400.0,8.6732,8.6909,8.6732,8.682,62400.0
2013-06-04 11:50:00,9.8,9.8,9.79,9.79,92000.0,8.682,8.682,8.6732,8.6732,92000.0
2013-06-04 12:00:00,9.79,9.79,9.75,9.77,102400.0,8.6732,8.6732,8.6377,8.6554,102400.0
2013-06-04 12:10:00,9.76,9.76,9.73,9.74,110400.0,8.6466,8.6466,8.62,8.6289,110400.0
2013-06-04 12:20:00,9.74,9.74,9.72,9.73,78400.0,8.6289,8.6289,8.6111,8.62,78400.0
2013-06-04 12:30:00,9.73,9.73,9.71,9.73,74400.0,8.62,8.62,8.6023,8.62,74400.0
2013-06-04 12:40:00,9.72,9.73,9.71,9.72,90400.0,8.6111,8.62,8.6023,8.6111,90400.0
2013-06-04 12:50:00,9.72,9.73,9.72,9.72,83200.0,8.6111,8.62,8.6111,8.6111,83200.0
2013-06-04 13:00:00,9.72,9.73,9.71,9.72,559200.0,8.6111,8.62,8.6023,8.6111,559200.0
2013-06-04 13:10:00,9.72,9.73,9.72,9.73,49600.0,8.6111,8.62,8.6111,8.62,49600.0
2013-06-04 13:20:00,9.72,9.72,9.7,9.7,141600.0,8.6111,8.6111,8.5934,8.5934,141600.0
2013-06-04 13:30:00,9.7,9.72,9.7,9.72,145600.0,8.5934,8.6111,8.5934,8.6111,145600.0
2013-06-04 13:40:00,9.72,9.72,9.7,9.7,160000.0,8.6111,8.6111,8.5934,8.5934,160000.0
2013-06-04 13:50:00,9.71,9.72,9.7,9.72,112800.0,8.6023,8.6111,8.5934,8.6111,112800.0
2013-06-04 14:00:00,9.71,9.72,9.7,9.7,168000.0,8.6023,8.6111,8.5934,8.5934,168000.0
2013-06-04 14:10:00,9.7,9.71,9.69,9.71,97600.0,8.5934,8.6023,8.5846,8.6023,97600.0
2013-06-04 14:20:00,9.71,9.72,9.7,9.71,113600.0,8.6023,8.6111,8.5934,8.6023,113600.0
2013-06-04 14:30:00,9.71,9.72,9.71,9.72,108000.0,8.6023,8.6111,8.6023,8.6111,108000.0
2013-06-04 14:40:00,9.72,9.72,9.72,9.72,80000.0,8.6111,8.6111,8.6111,8.6111,80000.0
2013-06-04 14:50:00,9.72,9.74,9.72,9.74,288800.0,8.6111,8.6289,8.6111,8.6289,288800.0
2013-06-04 15:00:00,9.73,9.74,9.72,9.72,914400.0,8.62,8.6289,8.6111,8.6111,914400.0
2013-06-04 15:10:00,9.72,9.72,9.68,9.69,228000.0,8.6111,8.6111,8.5757,8.5846,228000.0
2013-06-04 15:20:00,9.69,9.7,9.69,9.7,141600.0,8.5846,8.5934,8.5846,8.5934,141600.0
2013-06-04 15:30:00,9.7,9.74,9.7,9.74,248800.0,8.5934,8.6289,8.5934,8.6289,248800.0
2013-06-04 15:40:00,9.73,9.74,9.73,9.73,313600.0,8.62,8.6289,8.62,8.62,313600.0
2013-06-04 15:50:00,9.74,9.74,9.71,9.72,381600.0,8.6289,8.6289,8.6023,8.6111,381600.0
2013-06-05 09:30:00,9.67,9.68,9.63,9.64,163200.0,8.5669,8.5757,8.5314,8.5403,163200.0
2013-06-05 09:40:00,9.64,9.64,9.62,9.62,232000.0,8.5403,8.5403,8.5226,8.5226,232000.0
2013-06-05 09:50:00,9.63,9.63,9.58,9.59,109600.0,8.5314,8.5314,8.4871,8.496,109600.0
2013-06-05 10:00:00,9.59,9.59,9.57,9.58,269600.0,8.496,8.496,8.4783,8.4871,269600.0
2013-06-05 10:10:00,9.58,9.58,9.52,9.53,195200.0,8.4871,8.4871,8.434,8.4428,195200.0
2013-06-05 10:20:00,9.53,9.58,9.53,9.58,120800.0,8.4428,8.4871,8.4428,8.4871,120800.0
2013-06-05 10:30:00,9.58,9.58,9.55,9.56,166400.0,8.4871,8.4871,8.4605,8.4694,166400.0
2013-06-05 10:40:00,9.56,9.56,9.54,9.54,278400.0,8.4694,8.4694,8.4517,8.4517,278400.0
2013-06-05 10:50:00,9.54,9.54,9.53,9.54,74400.0,8.4517,8.4517,8.4428,8.4517,74400.0
2013-06-05 11:00:00,9.54,9.54,9.51,9.53,244000.0,8.4517,8.4517,8.4251,8.4428,244000.0
2013-06-05 11:10:00,9.53,9.56,9.53,9.56,346400.0,8.4428,8.4694,8.4428,8.4694,346400.0
2013-06-05 11:20:00,9.55,9.58,9.55,9.58,156000.0,8.4605,8.4871,8.4605,8.4871,156000.0
2013-06-05 11:30:00,9.58,9.6,9.57,9.6,248800.0,8.4871,8.5048,8.4783,8.5048,248800.0
2013-06-05 11:40:00,9.6,9.6,9.59,9.6,184000.0,8.5048,8.5048,8.496,8.5048,184000.0
2013-06-05 11:50:00,9.6,9.62,9.6,9.61,189600.0,8.5048,8.5226,8.5048,8.5137,189600.0
2013-06-05 12:00:00,9.6,9.62,9.6,9.61,117600.0,8.5048,8.5226,8.5048,8.5137,117600.0
2013-06-05 12:10:00,9.62,9.62,9.6,9.61,296800.0,8.5226,8.5226,8.5048,8.5137,296800.0
2013-06-05 12:20:00,9.6,9.63,9.6,9.62,133600.0,8.5048,8.5314,8.5048,8.5226,133600.0
2013-06-05 12:30:00,9.62,9.63,9.6,9.61,140800.0,8.5226,8.5314,8.5048,8.5137,140800.0
2013-06-05 12:40:00,9.61,9.62,9.6,9.6,176000.0,8.5137,8.5226,8.5048,8.5048,176000.0
2013-06-05 12:50:00,9.6,9.6,9.58,9.59,392800.0,8.5048,8.5048,8.4871,8.496,392800.0
2013-06-05 13:00:00,9.59,9.61,9.59,9.6,332000.0,8.496,8.5137,8.496,8.5048,332000.0
2013-06-05 13:10:00,9.6,9.62,9.6,9.62,149600.0,8.5048,8.5226,8.5048,8.5226,149600.0
2013-06-05 13:20:00,9.62,9.62,9.61,9.62,111200.0,8.5226,8.5226,8.5137,8.5226,111200.0
2013-06-05 13:30:00,9.62,9.63,9.62,9.63,182400.0,8.5226,8.5314,8.5226,8.5314,182400.0
2013-06-05 13:40:00,9.63,9.65,9.63,9.64,172800.0,8.5314,8.5491,8.5314,8.5403,172800.0
2013-06-05 13:50:00,9.64,9.64,9.61,9.63,130400.0,8.5403,8.5403,8.5137,8.5314,130400.0
2013-06-05 14:00:00,9.63,9.63,9.62,9.63,132000.0,8.5314,8.5314,8.5226,8.5314,132000.0
2013-06-05 14:10:00,9.63,9.63,9.61,9.61,78400.0,8.5314,8.5314,8.5137,8.5137,78400.0
2013-06-05 14:20:00,9.62,9.62,9.58,9.58,276000.0,8.5226,8.5226,8.4871,8.4871,276000.0
2013-06-05 14:30:00,9.58,9.61,9.58,9.61,293600.0,8.4871,8.5137,8.4871,8.5137,293600.0
2013-06-05 14:40:00,9.61,9.63,9.61,9.63,103200.0,8.5137,8.5314,8.5137,8.5314,103200.0
2013-06-05 14:50:00,9.64,9.65,9.62,9.64,237600.0,8.5403,8.5491,8.5226,8.5403,237600.0
2013-06-05 15:00:00,9.64,9.64,9.62,9.62,206400.0,8.5403,8.5403,8.5226,8.5226,206400.0
2013-06-05 15:10:00,9.62,9.64,9.61,9.63,206400.0,8.5226,8.5403,8.5137,8.5314,206400.0
2013-06-05 15:20:00,9.63,9.65,9.61,9.65,230400.0,8.5314,8.5491,8.5137,8.5491,230400.0
2013-06-05 15:30:00,9.64,9.65,9.63,9.65,173600.0,8.5403,8.5491,8.5314,8.5491,173600.0
2013-06-05 15:40:00,9.65,9.65,9.62,9.62,184800.0,8.5491,8.5491,8.5226,8.5226,184800.0
2013-06-05 15:50:00,9.62,9.62,9.59,9.59,302400.0,8.5226,8.5226,8.496,8.496,302400.0
2013-06-06 09:30:00,9.61,9.65,9.58,9.62,146400.0,8.5137,8.5491,8.4871,8.5226,146400.0
2013-06-06 09:40:00,9.63,9.63,9.59,9.59,38400.0,8.5314,8.5314,8.496,8.496,38400.0
2013-06-06 09:50:00,9.59,9.6,9.58,9.6,39200.0,8.496,8.5048,8.4871,8.5048,39200.0
2013-06-06 10:00:00,9.61,9.62,9.58,9.58,56800.0,8.5137,8.5226,8.4871,8.4871,56800.0
2013-06-06 10:10:00,9.58,9.59,9.56,9.57,59200.0,8.4871,8.496,8.4694,8.4783,59200.0
2013-06-06 10:20:00,9.58,9.6,9.58,9.6,187200.0,8.4871,8.5048,8.4871,8.5048,187200.0
2013-06-06 10:30:00,9.6,9.61,9.57,9.58,52800.0,8.5048,8.5137,8.4783,8.4871,52800.0
2013-06-06 10:40:00,9.58,9.61,9.58,9.6,55200.0,8.4871,8.5137,8.4871,8.5048,55200.0
2013-06-06 10:50:00,9.6,9.61,9.59,9.61,61600.0,8.5048,8.5137,8.496,8.5137,61600.0
2013-06-06 11:00:00,9.61,9.62,9.6,9.6,91200.0,8.5137,8.5226,8.5048,8.5048,91200.0
2013-06-06 11:10:00,9.61,9.61,9.6,9.61,282400.0,8.5137,8.5137,8.5048,8.5137,282400.0
2013-06-06 11:20:00,9.61,9.62,9.6,9.61,87200.0,8.5137,8.5226,8.5048,8.5137,87200.0
2013-06-06 11:30:00,9.61,9.63,9.61,9.63,43200.0,8.5137,8.5314,8.5137,8.5314,43200.0
2013-06-06 11:40:00,9.63,9.63,9.61,9.62,29600.0,8.5314,8.5314,8.5137,8.5226,29600.0
2013-06-06 11:50:00,9.62,9.62,9.58,9.59,96000.0,8.5226,8.5226,8.4871,8.496,96000.0
2013-06-06 12:00:00,9.59,9.59,9.58,9.58,44000.0,8.496,8.496,8.4871,8.4871,44000.0
2013-06-06 12:10:00,9.58,9.59,9.58,9.58,48800.0,8.4871,8.496,8.4871,8.4871,48800.0
2013-06-06 12:20:00,9.58,9.59,9.54,9.55,237600.0,8.4871,8.496,8.4517,8.4605,237600.0
2013-06-06 12:30:00,9.56,9.58,9.55,9.58,112000.0,8.4694,8.4871,8.4605,8.4871,112000.0
2013-06-06 12:40:00,9.58,9.59,9.58,9.59,79200.0,8.4871,8.496,8.4871,8.496,79200.0
2013-06-06 12:50:00,9.59,9.59,9.57,9.57,31200.0,8.496,8.496,8.4783,8.4783,31200.0
2013-06-06 13:00:00,9.58,9.6,9.58,9.6,46400.0,8.4871,8.5048,8.4871,8.5048,46400.0
2013-06-06 13:10:00,9.6,9.62,9.59,9.61,86400.0,8.5048,8.5226,8.496,8.5137,86400.0
2013-06-06 13:20:00,9.61,9.61,9.58,9.59,40000.0,8.5137,8.5137,8.4871,8.496,40000.0
2013-06-06 13:30:00,9.59,9.61,9.59,9.6,51200.0,8.496,8.5137,8.496,8.5048,51200.0
2013-06-06 13:40:00,9.6,9.61,9.59,9.61,160000.0,8.5048,8.5137,8.496,8.5137,160000.0
2013-06-06 13:50:00,9.61,9.61,9.58,9.6,54400.0,8.5137,8.5137,8.4871,8.5048,54400.0
2013-06-06 14:00:00,9.59,9.6,9.57,9.59,52000.0,8.496,8.5048,8.4783,8.496,52000.0
2013-06-06 14:10:00,9.58,9.61,9.58,9.6,75200.0,8.4871,8.5137,8.4871,8.5048,75200.0
2013-06-06 14:20:00,9.61,9.64,9.6,9.64,41600.0,8.5137,8.5403,8.5048,8.5403,41600.0
2013-06-06 14:30:00,9.63,9.63,9.62,9.62,30400.0,8.5314,8.5314,8.5226,8.5226,30400.0
2013-06-06 14:40:00,9.62,9.63,9.61,9.63,52800.0,8.5226,8.5314,8.5137,8.5314,52800.0
2013-06-06 14:50:00,9.63,9.64,9.62,9.63,84800.0,8.5314,8.5403,8.5226,8.5314,84800.0
2013-06-06 15:00:00,9.63,9.65,9.63,9.63,152000.0,8.5314,8.5491,8.5314,8.5314,152000.0
2013-06-06 15:10:00,9.64,9.64,9.63,9.64,96800.0,8.5403,8.5403,8.5314,8.5403,96800.0
2013-06-06 15:20:00,9.64,9.66,9.63,9.66,168000.0,8.5403,8.558,8.5314,8.558,168000.0
2013-06-06 15:30:00,9.66,9.67,9.66,9.66,136000.0,8.558,8.5669,8.558,8.558,136000.0
2013-06-06 15:40:00,9.66,9.66,9.65,9.65,165600.0,8.558,8.558,8.5491,8.5491,165600.0
2013-06-06 15:50:00,9.65,9.66,9.65,9.66,380800.0,8.5491,8.558,8.5491,8.558,380800.0
2013-06-07 09:30:00,9.7,9.73,9.69,9.7,124000.0,8.5934,8.62,8.5846,8.5934,124000.0
2013-06-07 09:40:00,9.7,9.73,9.67,9.73,101600.0,8.5934,8.62,8.5669,8.62,101600.0
2013-06-07 09:50:00,9.72,9.76,9.71,9.76,69600.0,8.6111,8.6466,8.6023,8.6466,69600.0
2013-06-07 10:00:00,9.76,9.79,9.75,9.79,52800.0,8.6466,8.6732,8.6377,8.6732,52800.0
2013-06-07 10:10:00,9.79,9.8,9.75,9.75,712000.0,8.6732,8.682,8.6377,8.6377,712000.0
2013-06-07 10:20:00,9.75,9.78,9.74,9.78,102400.0,8.6377,8.6643,8.6289,8.6643,102400.0
2013-06-07 10:30:00,9.77,9.78,9.76,9.77,232000.0,8.6554,8.6643,8.6466,8.6554,232000.0
2013-06-07 10:40:00,9.78,9.78,9.78,9.78,52800.0,8.6643,8.6643,8.6643,8.6643,52800.0
2013-06-07 10:50:00,9.78,9.78,9.77,9.77,22400.0,8.6643,8.6643,8.6554,8.6554,22400.0
2013-06-07 11:00:00,9.77,9.78,9.77,9.78,36800.0,8.6554,8.6643,8.6554,8.6643,36800.0
2013-06-07 11:10:00,9.77,9.78,9.77,9.77,55200.0,8.6554,8.6643,8.6554,8.6554,55200.0
2013-06-07 11:20:00,9.78,9.78,9.77,9.77,39200.0,8.6643,8.6643,8.6554,8.6554,39200.0
2013-06-07 11:30:00,9.77,9.78,9.77,9.77,76800.0,8.6554,8.6643,8.6554,8.6554,76800.0
2013-06-07 11:40:00,9.77,9.77,9.76,9.76,68000.0,8.6554,8.6554,8.6466,8.6466,68000.0
2013-06-07 11:50:00,9.77,9.77,9.76,9.76,81600.0,8.6554,8.6554,8.6466,8.6466,81600.0
2013-06-07 12:00:00,9.76,9.77,9.76,9.76,105600.0,8.6466,8.6554,8.6466,8.6466,105600.0
2013-06-07 12:10:00,9.76,9.77,9.76,9.76,67200.0,8.6466,8.6554,8.6466,8.6466,67200.0
2013-06-07 12:20:00,9.76,9.76,9.75,9.76,57600.0,8.6466,8.6466,8.6377,8.6466,57600.0
2013-06-07 12:30:00,9.76,9.76,9.74,9.74,62400.0,8.6466,8.6466,8.6289,8.6289,62400.0
2013-06-07 12:40:00,9.74,9.74,9.72,9.72,73600.0,8.6289,8.6289,8.6111,8.6111,73600.0
2013-06-07 12:50:00,9.72,9.72,9.71,9.71,201600.0,8.6111,8.6111,8.6023,8.6023,201600.0
2013-06-07 13:00:00,9.71,9.71,9.69,9.69,374400.0,8.6023,8.6023,8.5846,8.5846,374400.0
2013-06-07 13:10:00,9.69,9.7,9.69,9.69,128800.0,8.5846,8.5934,8.5846,8.5846,128800.0
2013-06-07 13:20:00,9.7,9.7,9.69,9.7,54400.0,8.5934,8.5934,8.5846,8.5934,54400.0
2013-06-07 13:30:00,9.7,9.7,9.69,9.7,95200.0,8.5934,8.5934,8.5846,8.5934,95200.0
2013-06-07 13:40:00,9.7,9.7,9.69,9.69,32000.0,8.5934,8.5934,8.5846,8.5846,32000.0
2013-06-07 13:50:00,9.69,9.7,9.69,9.69,32800.0,8.5846,8.5934,8.5846,8.5846,32800.0
2013-06-07 14:00:00,9.69,9.7,9.68,9.69,57600.0,8.5846,8.5934,8.5757,8.5846,57600.0
2013-06-07 14:10:00,9.69,9.7,9.69,9.7,46400.0,8.5846,8.5934,8.5846,8.5934,46400.0
2013-06-07 14:20:00,9.7,9.7,9.68,9.69,91200.0,8.5934,8.5934,8.5757,8.5846,91200.0
2013-06-07 14:30:00,9.7,9.71,9.69,9.7,34400.0,8.5934,8.6023,8.5846,8.5934,34400.0
2013-06-07 14:40:00,9.71,9.71,9.7,9.7,123200.0,8.6023,8.6023,8.5934,8.5934,123200.0
2013-06-07 14:50:00,9.7,9.71,9.7,9.7,151200.0,8.5934,8.6023,8.5934,8.5934,151200.0
2013-06-07 15:00:00,9.7,9.7,9.7,9.7,106400.0,8.5934,8.5934,8.5934,8.5934,106400.0
2013-06-07 15:10:00,9.7,9.71,9.7,9.71,239200.0,8.5934,8.6023,8.5934,8.6023,239200.0
2013-06-07 15:20:00,9.71,9.71,9.7,9.7,99200.0,8.6023,8.6023,8.5934,8.5934,99200.0
2013-06-07 15:30:00,9.7,9.71,9.7,9.7,196000.0,8.5934,8.6023,8.5934,8.5934,196000.0
2013-06-07 15:40:00,9.7,9.71,9.69,9.71,551200.0,8.5934,8.6023,8.5846,8.6023,551200.0
2013-06-07 15:50:00,9.7,9.72,9.7,9.71,685600.0,8.5934,8.6111,8.5934,8.6023,685600.0
2013-06-10 09:30:00,9.73,9.74,9.71,9.72,438400.0,8.6316,8.6405,8.6139,8.6228,438400.0
2013-06-10 09:40:00,9.72,9.73,9.71,9.72,58400.0,8.6228,8.6316,8.6139,8.6228,58400.0
2013-06-10 09:50:00,9.72,9.74,9.71,9.71,290400.0,8.6228,8.6405,8.6139,8.6139,290400.0
2013-06-10 10:00:00,9.72,9.72,9.69,9.69,88000.0,8.6228,8.6228,8.5962,8.5962,88000.0
2013-06-10 10:10:00,9.69,9.69,9.67,9.69,115200.0,8.5962,8.5962,8.5784,8.5962,115200.0
2013-06-10 10:20:00,9.69,9.71,9.69,9.7,44800.0,8.5962,8.6139,8.5962,8.605,44800.0
2013-06-10 10:30:00,9.71,9.71,9.69,9.71,75200.0,8.6139,8.6139,8.5962,8.6139,75200.0
2013-06-10 10:40:00,9.71,9.71,9.69,9.7,305600.0,8.6139,8.6139,8.5962,8.605,305600.0
2013-06-10 10:50:00,9.7,9.7,9.69,9.69,340800.0,8.605,8.605,8.5962,8.5962,340800.0
2013-06-10 11:00:00,9.69,9.7,9.69,9.7,68000.0,8.5962,8.605,8.5962,8.605,68000.0
2013-06-10 11:10:00,9.7,9.71,9.69,9.7,76800.0,8.605,8.6139,8.5962,8.605,76800.0
2013-06-10 11:20:00,9.7,9.72,9.69,9.7,869600.0,8.605,8.6228,8.5962,8.605,869600.0
2013-06-10 11:30:00,9.71,9.71,9.7,9.71,49600.0,8.6139,8.6139,8.605,8.6139,49600.0
2013-06-10 11:40:00,9.71,9.71,9.71,9.71,42400.0,8.6139,8.6139,8.6139,8.6139,42400.0
2013-06-10 11:50:00,9.7,9.71,9.7,9.71,75200.0,8.605,8.6139,8.605,8.6139,75200.0
2013-06-10 12:00:00,9.7,9.71,9.7,9.71,61600.0,8.605,8.6139,8.605,8.6139,61600.0
2013-06-10 12:10:00,9.71,9.72,9.71,9.72,16000.0,8.6139,8.6228,8.6139,8.6228,16000.0
2013-06-10 12:20:00,9.72,9.73,9.72,9.72,23200.0,8.6228,8.6316,8.6228,8.6228,23200.0
2013-06-10 12:30:00,9.72,9.73,9.71,9.73,27200.0,8.6228,8.6316,8.6139,8.6316,27200.0
2013-06-10 12:40:00,9.73,9.73,9.72,9.73,33600.0,8.6316,8.6316,8.6228,8.6316,33600.0
2013-06-10 12:50:00,9.72,9.72,9.71,9.72,24000.0,8.6228,8.6228,8.6139,8.6228,24000.0
2013-06-10 13:00:00,9.72,9.72,9.71,9.72,37600.0,8.6228,8.6228,8.6139,8.6228,37600.0
2013-06-10 13:10:00,9.72,9.73,9.72,9.73,51200.0,8.6228,8.6316,8.6228,8.6316,51200.0
2013-06-10 13:20:00,9.73,9.73,9.72,9.72,37600.0,8.6316,8.6316,8.6228,8.6228,37600.0
2013-06-10 13:30:00,9.72,9.72,9.7,9.72,54400.0,8.6228,8.6228,8.605,8.6228,54400.0
2013-06-10 13:40:00,9.71,9.73,9.71,9.72,21600.0,8.6139,8.6316,8.6139,8.6228,21600.0
2013-06-10 13:50:00,9.72,9.73,9.71,9.72,20800.0,8.6228,8.6316,8.6139,8.6228,20800.0
2013-06-10 14:00:00,9.72,9.72,9.71,9.72,25600.0,8.6228,8.6228,8.6139,8.6228,25600.0
2013-06-10 14:10:00,9.71,9.71,9.7,9.71,76800.0,8.6139,8.6139,8.605,8.6139,76800.0
2013-06-10 14:20:00,9.72,9.73,9.72,9.73,105600.0,8.6228,8.6316,8.6228,8.6316,105600.0
2013-06-10 14:30:00,9.72,9.74,9.72,9.74,70400.0,8.6228,8.6405,8.6228,8.6405,70400.0
2013-06-10 14:40:00,9.74,9.74,9.73,9.74,59200.0,8.6405,8.6405,8.6316,8.6405,59200.0
2013-06-10 14:50:00,9.74,9.74,9.73,9.74,40800.0,8.6405,8.6405,8.6316,8.6405,40800.0
2013-06-10 15:00:00,9.73,9.74,9.72,9.74,46400.0,8.6316,8.6405,8.6228,8.6405,46400.0
2013-06-10 15:10:00,9.73,9.74,9.73,9.73,13600.0,8.6316,8.6405,8.6316,8.6316,13600.0
2013-06-10 15:20:00,9.74,9.74,9.73,9.74,28000.0,8.6405,8.6405,8.6316,8.6405,28000.0
2013-06-10 15:30:00,9.74,9.74,9.74,9.74,77600.0,8.6405,8.6405,8.6405,8.6405,77600.0
2013-06-10 15:40:00,9.74,9.74,9.72,9.72,88000.0,8.6405,8.6405,8.6228,8.6228,88000.0
2013-06-10 15:50:00,9.72,9.73,9.72,9.73,150400.0,8.6228,8.6316,8.6228,8.6316,150400.0
2013-06-11 09:30:00,9.62,9.64,9.58,9.59,60000.0,8.5341,8.5518,8.4986,8.5074,60000.0
2013-06-11 09:40:00,9.6,9.64,9.6,9.63,32000.0,8.5163,8.5518,8.5163,8.5429,32000.0
2013-06-11 09:50:00,9.63,9.65,9.63,9.64,23200.0,8.5429,8.5607,8.5429,8.5518,23200.0
2013-06-11 10:00:00,9.63,9.65,9.62,9.62,17600.0,8.5429,8.5607,8.5341,8.5341,17600.0
2013-06-11 10:10:00,9.61,9.62,9.6,9.61,32000.0,8.5252,8.5341,8.5163,8.5252,32000.0
2013-06-11 10:20:00,9.61,9.64,9.6,9.63,65600.0,8.5252,8.5518,8.5163,8.5429,65600.0
2013-06-11 10:30:00,9.63,9.65,9.63,9.64,93600.0,8.5429,8.5607,8.5429,8.5518,93600.0
2013-06-11 10:40:00,9.64,9.65,9.63,9.65,48000.0,8.5518,8.5607,8.5429,8.5607,48000.0
2013-06-11 10:50:00,9.64,9.65,9.63,9.64,56800.0,8.5518,8.5607,8.5429,8.5518,56800.0
2013-06-11 11:00:00,9.64,9.65,9.63,9.63,51200.0,8.5518,8.5607,8.5429,8.5429,51200.0
2013-06-11 11:10:00,9.63,9.64,9.63,9.64,79200.0,8.5429,8.5518,8.5429,8.5518,79200.0
2013-06-11 11:20:00,9.64,9.68,9.64,9.68,101600.0,8.5518,8.5873,8.5518,8.5873,101600.0
2013-06-11 11:30:00,9.68,9.69,9.67,9.67,94400.0,8.5873,8.5962,8.5784,8.5784,94400.0
2013-06-11 11:40:00,9.67,9.67,9.65,9.67,122400.0,8.5784,8.5784,8.5607,8.5784,122400.0
2013-06-11 11:50:00,9.67,9.67,9.65,9.67,67200.0,8.5784,8.5784,8.5607,8.5784,67200.0
2013-06-11 12:00:00,9.66,9.67,9.65,9.66,24000.0,8.5695,8.5784,8.5607,8.5695,24000.0
2013-06-11 12:10:00,9.67,9.67,9.65,9.65,83200.0,8.5784,8.5784,8.5607,8.5607,83200.0
2013-06-11 12:20:00,9.65,9.65,9.64,9.65,268000.0,8.5607,8.5607,8.5518,8.5607,268000.0
2013-06-11 12:30:00,9.65,9.67,9.65,9.67,68000.0,8.5607,8.5784,8.5607,8.5784,68000.0
2013-06-11 12:40:00,9.66,9.67,9.65,9.65,140800.0,8.5695,8.5784,8.5607,8.5607,140800.0
2013-06-11 12:50:00,9.65,9.65,9.64,9.65,10400.0,8.5607,8.5607,8.5518,8.5607,10400.0
2013-06-11 13:00:00,9.65,9.66,9.65,9.66,15200.0,8.5607,8.5695,8.5607,8.5695,15200.0
2013-06-11 13:10:00,9.66,9.66,9.63,9.63,41600.0,8.5695,8.5695,8.5429,8.5429,41600.0
2013-06-11 13:20:00,9.63,9.65,9.63,9.63,46400.0,8.5429,8.5607,8.5429,8.5429,46400.0
2013-06-11 13:30:00,9.62,9.62,9.61,9.62,323200.0,8.5341,8.5341,8.5252,8.5341,323200.0
2013-06-11 13:40:00,9.62,9.63,9.61,9.63,48000.0,8.5341,8.5429,8.5252,8.5429,48000.0
2013-06-11 13:50:00,9.63,9.64,9.61,9.62,37600.0,8.5429,8.5518,8.5252,8.5341,37600.0
2013-06-11 14:00:00,9.61,9.63,9.61,9.62,69600.0,8.5252,8.5429,8.5252,8.5341,69600.0
2013-06-11 14:10:00,9.62,9.63,9.61,9.61,210400.0,8.5341,8.5429,8.5252,8.5252,210400.0
2013-06-11 14:20:00,9.61,9.62,9.61,9.62,20800.0,8.5252,8.5341,8.5252,8.5341,20800.0
2013-06-11 14:30:00,9.62,9.63,9.61,9.61,66400.0,8.5341,8.5429,8.5252,8.5252,66400.0
2013-06-11 14:40:00,9.62,9.62,9.6,9.61,72000.0,8.5341,8.5341,8.5163,8.5252,72000.0
2013-06-11 14:50:00,9.61,9.63,9.6,9.63,67200.0,8.5252,8.5429,8.5163,8.5429,67200.0
2013-06-11 15:00:00,9.63,9.64,9.62,9.64,42400.0,8.5429,8.5518,8.5341,8.5518,42400.0
2013-06-11 15:10:00,9.64,9.65,9.63,9.65,44000.0,8.5518,8.5607,8.5429,8.5607,44000.0
2013-06-11 15:20:00,9.65,9.66,9.63,9.63,92000.0,8.5607,8.5695,8.5429,8.5429,92000.0
2013-06-11 15:30:00,9.63,9.63,9.62,9.62,133600.0,8.5429,8.5429,8.5341,8.5341,133600.0
2013-06-11 15:40:00,9.62,9.62,9.6,9.61,116800.0,8.5341,8.5341,8.5163,8.5252,116800.0
2013-06-11 15:50:00,9.6,9.61,9.59,9.59,184800.0,8.5163,8.5252,8.5074,8.5074,184800.0
2013-06-12 09:30:00,9.68,9.68,9.65,9.65,53600.0,8.5873,8.5873,8.5607,8.5607,53600.0
2013-06-12 09:40:00,9.64,9.64,9.62,9.62,31200.0,8.5518,8.5518,8.5341,8.5341,31200.0
2013-06-12 09:50:00,9.62,9.63,9.62,9.62,24000.0,8.5341,8.5429,8.5341,8.5341,24000.0
2013-06-12 10:00:00,9.6,9.6,9.58,9.58,24000.0,8.5163,8.5163,8.4986,8.4986,24000.0
2013-06-12 10:10:00,9.58,9.59,9.57,9.58,30400.0,8.4986,8.5074,8.4897,8.4986,30400.0
2013-06-12 10:20:00,9.58,9.6,9.58,9.6,13600.0,8.4986,8.5163,8.4986,8.5163,13600.0
2013-06-12 10:30:00,9.6,9.62,9.6,9.61,32000.0,8.5163,8.5341,8.5163,8.5252,32000.0
2013-06-12 10:40:00,9.61,9.62,9.59,9.61,20800.0,8.5252,8.5341,8.5074,8.5252,20800.0
2013-06-12 10:50:00,9.59,9.59,9.58,9.58,29600.0,8.5074,8.5074,8.4986,8.4986,29600.0
2013-06-12 11:00:00,9.58,9.6,9.58,9.6,29600.0,8.4986,8.5163,8.4986,8.5163,29600.0
2013-06-12 11:10:00,9.6,9.6,9.57,9.58,45600.0,8.5163,8.5163,8.4897,8.4986,45600.0
2013-06-12 11:20:00,9.58,9.59,9.58,9.58,20000.0,8.4986,8.5074,8.4986,8.4986,20000.0
2013-06-12 11:30:00,9.58,9.58,9.56,9.57,39200.0,8.4986,8.4986,8.4808,8.4897,39200.0
2013-06-12 11:40:00,9.57,9.58,9.55,9.55,30400.0,8.4897,8.4986,8.472,8.472,30400.0
2013-06-12 11:50:00,9.55,9.55,9.53,9.54,28800.0,8.472,8.472,8.4542,8.4631,28800.0
2013-06-12 12:00:00,9.54,9.54,9.53,9.54,21600.0,8.4631,8.4631,8.4542,8.4631,21600.0
2013-06-12 12:10:00,9.54,9.55,9.52,9.52,51200.0,8.4631,8.472,8.4453,8.4453,51200.0
2013-06-12 12:20:00,9.52,9.53,9.51,9.53,308800.0,8.4453,8.4542,8.4365,8.4542,308800.0
2013-06-12 12:30:00,9.53,9.55,9.53,9.53,102400.0,8.4542,8.472,8.4542,8.4542,102400.0
2013-06-12 12:40:00,9.53,9.53,9.52,9.53,50400.0,8.4542,8.4542,8.4453,8.4542,50400.0
2013-06-12 12:50:00,9.53,9.54,9.53,9.53,22400.0,8.4542,8.4631,8.4542,8.4542,22400.0
2013-06-12 13:00:00,9.53,9.56,9.53,9.55,40800.0,8.4542,8.4808,8.4542,8.472,40800.0
2013-06-12 13:10:00,9.55,9.56,9.55,9.56,22400.0,8.472,8.4808,8.472,8.4808,22400.0
2013-06-12 13:20:00,9.55,9.56,9.55,9.56,18400.0,8.472,8.4808,8.472,8.4808,18400.0
2013-06-12 13:30:00,9.56,9.57,9.55,9.55,35200.0,8.4808,8.4897,8.472,8.472,35200.0
2013-06-12 13:40:00,9.54,9.56,9.54,9.56,32800.0,8.4631,8.4808,8.4631,8.4808,32800.0
2013-06-12 13:50:00,9.55,9.57,9.55,9.56,28800.0,8.472,8.4897,8.472,8.4808,28800.0
2013-06-12 14:00:00,9.55,9.55,9.53,9.55,21600.0,8.472,8.472,8.4542,8.472,21600.0
2013-06-12 14:10:00,9.55,9.55,9.51,9.52,55200.0,8.472,8.472,8.4365,8.4453,55200.0
2013-06-12 14:20:00,9.51,9.53,9.51,9.51,32000.0,8.4365,8.4542,8.4365,8.4365,32000.0
2013-06-12 14:30:00,9.51,9.52,9.5,9.5,36000.0,8.4365,8.4453,8.4276,8.4276,36000.0
2013-06-12 14:40:00,9.51,9.52,9.5,9.5,28800.0,8.4365,8.4453,8.4276,8.4276,28800.0
2013-06-12 14:50:00,9.5,9.52,9.5,9.51,71200.0,8.4276,8.4453,8.4276,8.4365,71200.0
2013-06-12 15:00:00,9.51,9.52,9.5,9.5,41600.0,8.4365,8.4453,8.4276,8.4276,41600.0
2013-06-12 15:10:00,9.51,9.51,9.49,9.5,37600.0,8.4365,8.4365,8.4187,8.4276,37600.0
2013-06-12 15:20:00,9.49,9.51,9.49,9.51,70400.0,8.4187,8.4365,8.4187,8.4365,70400.0
2013-06-12 15:30:00,9.51,9.52,9.5,9.51,67200.0,8.4365,8.4453,8.4276,8.4365,67200.0
2013-06-12 15:40:00,9.51,9.53,9.51,9.53,94400.0,8.4365,8.4542,8.4365,8.4542,94400.0
2013-06-12 15:50:00,9.53,9.54,9.51,9.51,223200.0,8.4542,8.4631,8.4365,8.4365,223200.0
2013-06-13 09:30:00,9.51,9.51,9.46,9.46,56800.0,8.4365,8.4365,8.3921,8.3921,56800.0
2013-06-13 09:40:00,9.47,9.49,9.47,9.47,21600.0,8.401,8.4187,8.401,8.401,21600.0
2013-06-13 09:50:00,9.47,9.49,9.46,9.49,26400.0,8.401,8.4187,8.3921,8.4187,26400.0
2013-06-13 10:00:00,9.49,9.53,9.49,9.51,14400.0,8.4187,8.4542,8.4187,8.4365,14400.0
2013-06-13 10:10:00,9.5,9.52,9.48,9.51,28000.0,8.4276,8.4453,8.4099,8.4365,28000.0
2013-06-13 10:20:00,9.51,9.51,9.49,9.51,24000.0,8.4365,8.4365,8.4187,8.4365,24000.0
2013-06-13 10:30:00,9.51,9.53,9.51,9.52,308000.0,8.4365,8.4542,8.4365,8.4453,308000.0
2013-06-13 10:40:00,9.52,9.54,9.52,9.52,76800.0,8.4453,8.4631,8.4453,8.4453,76800.0
2013-06-13 10:50:00,9.53,9.53,9.51,9.51,50400.0,8.4542,8.4542,8.4365,8.4365,50400.0
2013-06-13 11:00:00,9.51,9.53,9.5,9.52,100800.0,8.4365,8.4542,8.4276,8.4453,100800.0
2013-06-13 11:10:00,9.52,9.52,9.51,9.51,41600.0,8.4453,8.4453,8.4365,8.4365,41600.0
2013-06-13 11:20:00,9.52,9.52,9.51,9.51,42400.0,8.4453,8.4453,8.4365,8.4365,42400.0
2013-06-13 11:30:00,9.51,9.52,9.51,9.52,233600.0,8.4365,8.4453,8.4365,8.4453,233600.0
2013-06-13 11:40:00,9.51,9.53,9.51,9.52,41600.0,8.4365,8.4542,8.4365,8.4453,41600.0
2013-06-13 11:50:00,9.52,9.53,9.52,9.52,32000.0,8.4453,8.4542,8.4453,8.4453,32000.0
2013-06-13 12:00:00,9.52,9.53,9.51,9.51,33600.0,8.4453,8.4542,8.4365,8.4365,33600.0
2013-06-13 12:10:00,9.52,9.52,9.5,9.5,54400.0,8.4453,8.4453,8.4276,8.4276,54400.0
2013-06-13 12:20:00,9.5,9.51,9.5,9.5,53600.0,8.4276,8.4365,8.4276,8.4276,53600.0
2013-06-13 12:30:00,9.5,9.53,9.5,9.52,80000.0,8.4276,8.4542,8.4276,8.4453,80000.0
2013-06-13 12:40:00,9.52,9.52,9.51,9.51,140000.0,8.4453,8.4453,8.4365,8.4365,140000.0
2013-06-13 12:50:00,9.51,9.52,9.51,9.52,232800.0,8.4365,8.4453,8.4365,8.4453,232800.0
2013-06-13 13:00:00,9.52,9.52,9.5,9.51,139200.0,8.4453,8.4453,8.4276,8.4365,139200.0
2013-06-13 13:10:00,9.51,9.52,9.51,9.51,77600.0,8.4365,8.4453,8.4365,8.4365,77600.0
2013-06-13 13:20:00,9.51,9.52,9.51,9.51,33600.0,8.4365,8.4453,8.4365,8.4365,33600.0
2013-06-13 13:30:00,9.51,9.52,9.51,9.51,96000.0,8.4365,8.4453,8.4365,8.4365,96000.0
2013-06-13 13:40:00,9.52,9.52,9.51,9.52,88800.0,8.4453,8.4453,8.4365,8.4453,88800.0
2013-06-13 13:50:00,9.52,9.52,9.51,9.52,116800.0,8.4453,8.4453,8.4365,8.4453,116800.0
2013-06-13 14:00:00,9.52,9.53,9.51,9.51,456800.0,8.4453,8.4542,8.4365,8.4365,456800.0
2013-06-13 14:10:00,9.52,9.54,9.51,9.54,230400.0,8.4453,8.4631,8.4365,8.4631,230400.0
2013-06-13 14:20:00,9.54,9.55,9.54,9.55,50400.0,8.4631,8.472,8.4631,8.472,50400.0
2013-06-13 14:30:00,9.55,9.57,9.55,9.57,41600.0,8.472,8.4897,8.472,8.4897,41600.0
2013-06-13 14:40:00,9.56,9.57,9.55,9.56,55200.0,8.4808,8.4897,8.472,8.4808,55200.0
2013-06-13 14:50:00,9.56,9.58,9.56,9.58,46400.0,8.4808,8.4986,8.4808,8.4986,46400.0
2013-06-13 15:00:00,9.58,9.6,9.58,9.6,86400.0,8.4986,8.5163,8.4986,8.5163,86400.0
2013-06-13 15:10:00,9.6,9.61,9.59,9.6,39200.0,8.5163,8.5252,8.5074,8.5163,39200.0
2013-06-13 15:20:00,9.59,9.6,9.59,9.6,52800.0,8.5074,8.5163,8.5074,8.5163,52800.0
2013-06-13 15:30:00,9.6,9.61,9.59,9.61,89600.0,8.5163,8.5252,8.5074,8.5252,89600.0
2013-06-13 15:40:00,9.61,9.65,9.61,9.63,135200.0,8.5252,8.5607,8.5252,8.5429,135200.0
2013-06-13 15:50:00,9.63,9.63,9.62,9.63,251200.0,8.5429,8.5429,8.5341,8.5429,251200.0
2013-06-14 09:30:00,9.65,9.66,9.61,9.62,62400.0,8.5607,8.5695,8.5252,8.5341,62400.0
2013-06-14 09:40:00,9.62,9.66,9.61,9.66,24000.0,8.5341,8.5695,8.5252,8.5695,24000.0
2013-06-14 09:50:00,9.66,9.66,9.62,9.65,56000.0,8.5695,8.5695,8.5341,8.5607,56000.0
2013-06-14 10:00:00,9.65,9.65,9.64,9.65,35200.0,8.5607,8.5607,8.5518,8.5607,35200.0
2013-06-14 10:10:00,9.65,9.65,9.63,9.64,104800.0,8.5607,8.5607,8.5429,8.5518,104800.0
2013-06-14 10:20:00,9.63,9.64,9.6,9.61,120000.0,8.5429,8.5518,8.5163,8.5252,120000.0
2013-06-14 10:30:00,9.61,9.62,9.6,9.6,16800.0,8.5252,8.5341,8.5163,8.5163,16800.0
2013-06-14 10:40:00,9.59,9.61,9.59,9.59,31200.0,8.5074,8.5252,8.5074,8.5074,31200.0
2013-06-14 10:50:00,9.59,9.6,9.57,9.58,41600.0,8.5074,8.5163,8.4897,8.4986,41600.0
2013-06-14 11:00:00,9.58,9.6,9.58,9.59,64000.0,8.4986,8.5163,8.4986,8.5074,64000.0
2013-06-14 11:10:00,9.59,9.6,9.58,9.59,48800.0,8.5074,8.5163,8.4986,8.5074,48800.0
2013-06-14 11:20:00,9.59,9.59,9.58,9.59,62400.0,8.5074,8.5074,8.4986,8.5074,62400.0
2013-06-14 11:30:00,9.59,9.61,9.58,9.6,84800.0,8.5074,8.5252,8.4986,8.5163,84800.0
2013-06-14 11:40:00,9.6,9.6,9.57,9.58,32000.0,8.5163,8.5163,8.4897,8.4986,32000.0
2013-06-14 11:50:00,9.58,9.6,9.58,9.59,31200.0,8.4986,8.5163,8.4986,8.5074,31200.0
2013-06-14 12:00:00,9.59,9.59,9.57,9.59,102400.0,8.5074,8.5074,8.4897,8.5074,102400.0
2013-06-14 12:10:00,9.59,9.6,9.58,9.59,229600.0,8.5074,8.5163,8.4986,8.5074,229600.0
2013-06-14 12:20:00,9.59,9.6,9.59,9.6,28000.0,8.5074,8.5163,8.5074,8.5163,28000.0
2013-06-14 12:30:00,9.6,9.6,9.59,9.6,24800.0,8.5163,8.5163,8.5074,8.5163,24800.0
2013-06-14 12:40:00,9.6,9.6,9.59,9.59,15200.0,8.5163,8.5163,8.5074,8.5074,15200.0
2013-06-14 12:50:00,9.59,9.59,9.57,9.57,28000.0,8.5074,8.5074,8.4897,8.4897,28000.0
2013-06-14 13:00:00,9.57,9.57,9.56,9.57,29600.0,8.4897,8.4897,8.4808,8.4897,29600.0
2013-06-14 13:10:00,9.57,9.57,9.55,9.56,44800.0,8.4897,8.4897,8.472,8.4808,44800.0
2013-06-14 13:20:00,9.56,9.56,9.54,9.54,46400.0,8.4808,8.4808,8.4631,8.4631,46400.0
2013-06-14 13:30:00,9.54,9.54,9.53,9.54,57600.0,8.4631,8.4631,8.4542,8.4631,57600.0
2013-06-14 13:40:00,9.54,9.55,9.54,9.55,12000.0,8.4631,8.472,8.4631,8.472,12000.0
2013-06-14 13:50:00,9.54,9.54,9.53,9.53,26400.0,8.4631,8.4631,8.4542,8.4542,26400.0
2013-06-14 14:00:00,9.54,9.56,9.53,9.56,40800.0,8.4631,8.4808,8.4542,8.4808,40800.0
2013-06-14 14:10:00,9.56,9.56,9.55,9.56,46400.0,8.4808,8.4808,8.472,8.4808,46400.0
2013-06-14 14:20:00,9.56,9.58,9.56,9.58,43200.0,8.4808,8.4986,8.4808,8.4986,43200.0
2013-06-14 14:30:00,9.58,9.6,9.58,9.59,84800.0,8.4986,8.5163,8.4986,8.5074,84800.0
2013-06-14 14:40:00,9.59,9.6,9.58,9.58,30400.0,8.5074,8.5163,8.4986,8.4986,30400.0
2013-06-14 14:50:00,9.58,9.58,9.55,9.56,35200.0,8.4986,8.4986,8.472,8.4808,35200.0
2013-06-14 15:00:00,9.56,9.58,9.56,9.56,38400.0,8.4808,8.4986,8.4808,8.4808,38400.0
2013-06-14 15:10:00,9.56,9.57,9.56,9.56,101600.0,8.4808,8.4897,8.4808,8.4808,101600.0
2013-06-14 15:20:00,9.56,9.57,9.54,9.54,153600.0,8.4808,8.4897,8.4631,8.4631,153600.0
2013-06-14 15:30:00,9.54,9.56,9.54,9.54,145600.0,8.4631,8.4808,8.4631,8.4631,145600.0
2013-06-14 15:40:00,9.54,9.55,9.53,9.54,128800.0,8.4631,8.472,8.4542,8.4631,128800.0
2013-06-14 15:50:00,9.54,9.54,9.52,9.53,386400.0,8.4631,8.4631,8.4453,8.4542,386400.0
2013-06-17 09:30:00,9.6,9.65,9.59,9.65,115200.0,8.5163,8.5607,8.5074,8.5607,115200.0
2013-06-17 09:40:00,9.65,9.72,9.62,9.71,196800.0,8.5607,8.6228,8.5341,8.6139,196800.0
2013-06-17 09:50:00,9.71,9.75,9.71,9.73,199200.0,8.6139,8.6494,8.6139,8.6316,199200.0
2013-06-17 10:00:00,9.73,9.79,9.73,9.78,272000.0,8.6316,8.6849,8.6316,8.676,272000.0
2013-06-17 10:10:00,9.78,9.78,9.76,9.77,176800.0,8.676,8.676,8.6583,8.6671,176800.0
2013-06-17 10:20:00,9.76,9.81,9.76,9.8,139200.0,8.6583,8.7026,8.6583,8.6937,139200.0
2013-06-17 10:30:00,9.8,9.81,9.78,9.79,144000.0,8.6937,8.7026,8.676,8.6849,144000.0
2013-06-17 10:40:00,9.79,9.83,9.79,9.82,332000.0,8.6849,8.7203,8.6849,8.7115,332000.0
2013-06-17 10:50:00,9.82,9.84,9.8,9.83,200800.0,8.7115,8.7292,8.6937,8.7203,200800.0
2013-06-17 11:00:00,9.83,9.86,9.83,9.85,291200.0,8.7203,8.747,8.7203,8.7381,291200.0
2013-06-17 11:10:00,9.86,9.9,9.86,9.89,566400.0,8.747,8.7824,8.747,8.7736,566400.0
2013-06-17 11:20:00,9.89,9.9,9.88,9.9,240800.0,8.7736,8.7824,8.7647,8.7824,240800.0
2013-06-17 11:30:00,9.9,9.91,9.89,9.9,344000.0,8.7824,8.7913,8.7736,8.7824,344000.0
2013-06-17 11:40:00,9.9,9.9,9.87,9.88,204000.0,8.7824,8.7824,8.7558,8.7647,204000.0
2013-06-17 11:50:00,9.88,9.88,9.88,9.88,42400.0,8.7647,8.7647,8.7647,8.7647,42400.0
2013-06-17 12:00:00,9.88,9.88,9.87,9.87,112800.0,8.7647,8.7647,8.7558,8.7558,112800.0
2013-06-17 12:10:00,9.87,9.9,9.87,9.9,114400.0,8.7558,8.7824,8.7558,8.7824,114400.0
2013-06-17 12:20:00,9.9,9.9,9.89,9.9,181600.0,8.7824,8.7824,8.7736,8.7824,181600.0
2013-06-17 12:30:00,9.9,9.91,9.9,9.9,95200.0,8.7824,8.7913,8.7824,8.7824,95200.0
2013-06-17 12:40:00,9.9,9.93,9.9,9.93,261600.0,8.7824,8.8091,8.7824,8.8091,261600.0
2013-06-17 12:50:00,9.93,9.94,9.9,9.9,96800.0,8.8091,8.8179,8.7824,8.7824,96800.0
2013-06-17 13:00:00,9.9,9.92,9.9,9.92,99200.0,8.7824,8.8002,8.7824,8.8002,99200.0
2013-06-17 13:10:00,9.91,9.92,9.9,9.91,260800.0,8.7913,8.8002,8.7824,8.7913,260800.0
2013-06-17 13:20:00,9.9,9.93,9.9,9.92,58400.0,8.7824,8.8091,8.7824,8.8002,58400.0
2013-06-17 13:30:00,9.92,9.96,9.92,9.95,211200.0,8.8002,8.8357,8.8002,8.8268,211200.0
2013-06-17 13:40:00,9.95,9.96,9.94,9.94,108800.0,8.8268,8.8357,8.8179,8.8179,108800.0
2013-06-17 13:50:00,9.94,9.95,9.94,9.95,92800.0,8.8179,8.8268,8.8179,8.8268,92800.0
2013-06-17 14:00:00,9.95,9.95,9.92,9.92,123200.0,8.8268,8.8268,8.8002,8.8002,123200.0
2013-06-17 14:10:00,9.92,9.93,9.9,9.9,103200.0,8.8002,8.8091,8.7824,8.7824,103200.0
2013-06-17 14:20:00,9.91,9.92,9.89,9.9,139200.0,8.7913,8.8002,8.7736,8.7824,139200.0
2013-06-17 14:30:00,9.9,9.91,9.88,9.89,139200.0,8.7824,8.7913,8.7647,8.7736,139200.0
2013-06-17 14:40:00,9.89,9.9,9.85,9.85,100000.0,8.7736,8.7824,8.7381,8.7381,100000.0
2013-06-17 14:50:00,9.85,9.85,9.84,9.85,127200.0,8.7381,8.7381,8.7292,8.7381,127200.0
2013-06-17 15:00:00,9.84,9.87,9.84,9.86,120000.0,8.7292,8.7558,8.7292,8.747,120000.0
2013-06-17 15:10:00,9.85,9.86,9.83,9.85,116000.0,8.7381,8.747,8.7203,8.7381,116000.0
2013-06-17 15:20:00,9.85,9.86,9.83,9.85,120000.0,8.7381,8.747,8.7203,8.7381,120000.0
2013-06-17 15:30:00,9.85,9.9,9.85,9.89,192800.0,8.7381,8.7824,8.7381,8.7736,192800.0
2013-06-17 15:40:00,9.89,9.9,9.86,9.87,313600.0,8.7736,8.7824,8.747,8.7558,313600.0
2013-06-17 15:50:00,9.87,9.88,9.86,9.88,439200.0,8.7558,8.7647,8.747,8.7647,439200.0
2013-06-18 09:30:00,9.9,9.96,9.9,9.91,92800.0,8.7824,8.8357,8.7824,8.7913,92800.0
2013-06-18 09:40:00,9.91,9.91,9.88,9.9,29600.0,8.7913,8.7913,8.7647,8.7824,29600.0
2013-06-18 09:50:00,9.92,9.92,9.88,9.89,32800.0,8.8002,8.8002,8.7647,8.7736,32800.0
2013-06-18 10:00:00,9.88,9.9,9.87,9.87,34400.0,8.7647,8.7824,8.7558,8.7558,34400.0
2013-06-18 10:10:00,9.87,9.9,9.87,9.9,43200.0,8.7558,8.7824,8.7558,8.7824,43200.0
2013-06-18 10:20:00,9.9,9.9,9.88,9.9,20800.0,8.7824,8.7824,8.7647,8.7824,20800.0
2013-06-18 10:30:00,9.89,9.92,9.89,9.91,24800.0,8.7736,8.8002,8.7736,8.7913,24800.0
2013-06-18 10:40:00,9.92,9.92,9.9,9.9,54400.0,8.8002,8.8002,8.7824,8.7824,54400.0
2013-06-18 10:50:00,9.91,9.91,9.89,9.89,36800.0,8.7913,8.7913,8.7736,8.7736,36800.0
2013-06-18 11:00:00,9.89,9.9,9.87,9.87,57600.0,8.7736,8.7824,8.7558,8.7558,57600.0
2013-06-18 11:10:00,9.87,9.89,9.87,9.88,34400.0,8.7558,8.7736,8.7558,8.7647,34400.0
2013-06-18 11:20:00,9.88,9.9,9.88,9.9,266400.0,8.7647,8.7824,8.7647,8.7824,266400.0
2013-06-18 11:30:00,9.9,9.91,9.89,9.89,51200.0,8.7824,8.7913,8.7736,8.7736,51200.0
2013-06-18 11:40:00,9.9,9.91,9.9,9.9,30400.0,8.7824,8.7913,8.7824,8.7824,30400.0
2013-06-18 11:50:00,9.9,9.9,9.88,9.89,34400.0,8.7824,8.7824,8.7647,8.7736,34400.0
2013-06-18 12:00:00,9.89,9.9,9.88,9.89,44800.0,8.7736,8.7824,8.7647,8.7736,44800.0
2013-06-18 12:10:00,9.89,9.91,9.89,9.9,99200.0,8.7736,8.7913,8.7736,8.7824,99200.0
2013-06-18 12:20:00,9.9,9.91,9.89,9.91,40800.0,8.7824,8.7913,8.7736,8.7913,40800.0
2013-06-18 12:30:00,9.91,9.92,9.9,9.92,72000.0,8.7913,8.8002,8.7824,8.8002,72000.0
2013-06-18 12:40:00,9.93,9.94,9.91,9.92,221600.0,8.8091,8.8179,8.7913,8.8002,221600.0
2013-06-18 12:50:00,9.92,9.92,9.91,9.92,143200.0,8.8002,8.8002,8.7913,8.8002,143200.0
2013-06-18 13:00:00,9.92,9.92,9.91,9.92,75200.0,8.8002,8.8002,8.7913,8.8002,75200.0
2013-06-18 13:10:00,9.92,9.93,9.91,9.92,49600.0,8.8002,8.8091,8.7913,8.8002,49600.0
2013-06-18 13:20:00,9.92,9.93,9.91,9.91,88000.0,8.8002,8.8091,8.7913,8.7913,88000.0
2013-06-18 13:30:00,9.91,9.93,9.91,9.92,48000.0,8.7913,8.8091,8.7913,8.8002,48000.0
2013-06-18 13:40:00,9.92,9.93,9.92,9.92,77600.0,8.8002,8.8091,8.8002,8.8002,77600.0
2013-06-18 13:50:00,9.92,9.93,9.92,9.93,39200.0,8.8002,8.8091,8.8002,8.8091,39200.0
2013-06-18 14:00:00,9.93,9.93,9.92,9.92,102400.0,8.8091,8.8091,8.8002,8.8002,102400.0
2013-06-18 14:10:00,9.93,9.93,9.92,9.92,41600.0,8.8091,8.8091,8.8002,8.8002,41600.0
2013-06-18 14:20:00,9.93,9.93,9.91,9.92,35200.0,8.8091,8.8091,8.7913,8.8002,35200.0
2013-06-18 14:30:00,9.92,9.92,9.92,9.92,53600.0,8.8002,8.8002,8.8002,8.8002,53600.0
2013-06-18 14:40:00,9.92,9.93,9.91,9.93,46400.0,8.8002,8.8091,8.7913,8.8091,46400.0
2013-06-18 14:50:00,9.93,9.93,9.92,9.92,36000.0,8.8091,8.8091,8.8002,8.8002,36000.0
2013-06-18 15:00:00,9.92,9.93,9.91,9.91,285600.0,8.8002,8.8091,8.7913,8.7913,285600.0
2013-06-18 15:10:00,9.91,9.92,9.91,9.91,869600.0,8.7913,8.8002,8.7913,8.7913,869600.0
2013-06-18 15:20:00,9.91,9.93,9.91,9.93,96800.0,8.7913,8.8091,8.7913,8.8091,96800.0
2013-06-18 15:30:00,9.93,9.93,9.91,9.92,121600.0,8.8091,8.8091,8.7913,8.8002,121600.0
2013-06-18 15:40:00,9.92,9.92,9.9,9.9,150400.0,8.8002,8.8002,8.7824,8.7824,150400.0
2013-06-18 15:50:00,9.9,9.91,9.89,9.91,332800.0,8.7824,8.7913,8.7736,8.7913,332800.0
2013-06-19 09:30:00,9.89,9.91,9.88,9.9,80000.0,8.7736,8.7913,8.7647,8.7824,80000.0
2013-06-19 09:40:00,9.89,9.9,9.87,9.88,24000.0,8.7736,8.7824,8.7558,8.7647,24000.0
2013-06-19 09:50:00,9.88,9.88,9.86,9.88,38400.0,8.7647,8.7647,8.747,8.7647,38400.0
2013-06-19 10:00:00,9.89,9.9,9.88,9.89,40800.0,8.7736,8.7824,8.7647,8.7736,40800.0
2013-06-19 10:10:00,9.9,9.91,9.89,9.91,58400.0,8.7824,8.7913,8.7736,8.7913,58400.0
2013-06-19 10:20:00,9.91,9.92,9.9,9.9,104800.0,8.7913,8.8002,8.7824,8.7824,104800.0
2013-06-19 10:30:00,9.91,9.91,9.9,9.91,33600.0,8.7913,8.7913,8.7824,8.7913,33600.0
2013-06-19 10:40:00,9.91,9.91,9.89,9.89,24800.0,8.7913,8.7913,8.7736,8.7736,24800.0
2013-06-19 10:50:00,9.88,9.91,9.88,9.91,218400.0,8.7647,8.7913,8.7647,8.7913,218400.0
2013-06-19 11:00:00,9.92,9.92,9.91,9.92,194400.0,8.8002,8.8002,8.7913,8.8002,194400.0
2013-06-19 11:10:00,9.91,9.93,9.91,9.93,41600.0,8.7913,8.8091,8.7913,8.8091,41600.0
2013-06-19 11:20:00,9.93,9.93,9.91,9.92,51200.0,8.8091,8.8091,8.7913,8.8002,51200.0
2013-06-19 11:30:00,9.93,9.93,9.92,9.92,32800.0,8.8091,8.8091,8.8002,8.8002,32800.0
2013-06-19 11:40:00,9.92,9.92,9.91,9.91,54400.0,8.8002,8.8002,8.7913,8.7913,54400.0
2013-06-19 11:50:00,9.91,9.91,9.9,9.9,24800.0,8.7913,8.7913,8.7824,8.7824,24800.0
2013-06-19 12:00:00,9.9,9.9,9.88,9.89,16000.0,8.7824,8.7824,8.7647,8.7736,16000.0
2013-06-19 12:10:00,9.89,9.89,9.88,9.88,16000.0,8.7736,8.7736,8.7647,8.7647,16000.0
2013-06-19 12:20:00,9.88,9.88,9.88,9.88,20000.0,8.7647,8.7647,8.7647,8.7647,20000.0
2013-06-19 12:30:00,9.88,9.88,9.87,9.88,12000.0,8.7647,8.7647,8.7558,8.7647,12000.0
2013-06-19 12:40:00,9.88,9.89,9.88,9.89,21600.0,8.7647,8.7736,8.7647,8.7736,21600.0
2013-06-19 12:50:00,9.89,9.9,9.89,9.9,12800.0,8.7736,8.7824,8.7736,8.7824,12800.0
2013-06-19 13:00:00,9.9,9.9,9.88,9.88,63200.0,8.7824,8.7824,8.7647,8.7647,63200.0
2013-06-19 13:10:00,9.88,9.9,9.88,9.9,24000.0,8.7647,8.7824,8.7647,8.7824,24000.0
2013-06-19 13:20:00,9.89,9.9,9.88,9.89,230400.0,8.7736,8.7824,8.7647,8.7736,230400.0
2013-06-19 13:30:00,9.9,9.9,9.88,9.89,27200.0,8.7824,8.7824,8.7647,8.7736,27200.0
2013-06-19 13:40:00,9.89,9.9,9.89,9.89,10400.0,8.7736,8.7824,8.7736,8.7736,10400.0
2013-06-19 13:50:00,9.89,9.91,9.89,9.91,19200.0,8.7736,8.7913,8.7736,8.7913,19200.0
2013-06-19 14:00:00,9.92,9.92,9.86,9.88,104800.0,8.8002,8.8002,8.747,8.7647,104800.0
2013-06-19 14:10:00,9.88,9.92,9.88,9.9,64800.0,8.7647,8.8002,8.7647,8.7824,64800.0
2013-06-19 14:20:00,9.9,9.9,9.87,9.89,78400.0,8.7824,8.7824,8.7558,8.7736,78400.0
2013-06-19 14:30:00,9.89,9.91,9.87,9.88,106400.0,8.7736,8.7913,8.7558,8.7647,106400.0
2013-06-19 14:40:00,9.9,9.91,9.87,9.87,73600.0,8.7824,8.7913,8.7558,8.7558,73600.0
2013-06-19 14:50:00,9.87,9.88,9.82,9.83,58400.0,8.7558,8.7647,8.7115,8.7203,58400.0
2013-06-19 15:00:00,9.82,9.85,9.81,9.83,60000.0,8.7115,8.7381,8.7026,8.7203,60000.0
2013-06-19 15:10:00,9.83,9.84,9.82,9.82,56000.0,8.7203,8.7292,8.7115,8.7115,56000.0
2013-06-19 15:20:00,9.83,9.87,9.82,9.87,36800.0,8.7203,8.7558,8.7115,8.7558,36800.0
2013-06-19 15:30:00,9.87,9.87,9.84,9.85,62400.0,8.7558,8.7558,8.7292,8.7381,62400.0
2013-06-19 15:40:00,9.84,9.85,9.79,9.8,171200.0,8.7292,8.7381,8.6849,8.6937,171200.0
2013-06-19 15:50:00,9.8,9.82,9.78,9.79,404800.0,8.6937,8.7115,8.676,8.6849,404800.0
2013-06-20 09:30:00,9.65,9.72,9.65,9.65,180800.0,8.5607,8.6228,8.5607,8.5607,180800.0
2013-06-20 09:40:00,9.65,9.68,9.63,9.67,84800.0,8.5607,8.5873,8.5429,8.5784,84800.0
2013-06-20 09:50:00,9.68,9.69,9.66,9.67,47200.0,8.5873,8.5962,8.5695,8.5784,47200.0
2013-06-20 10:00:00,9.67,9.7,9.65,9.68,124800.0,8.5784,8.605,8.5607,8.5873,124800.0
2013-06-20 10:10:00,9.68,9.68,9.63,9.64,64800.0,8.5873,8.5873,8.5429,8.5518,64800.0
2013-06-20 10:20:00,9.64,9.66,9.63,9.64,69600.0,8.5518,8.5695,8.5429,8.5518,69600.0
2013-06-20 10:30:00,9.63,9.64,9.61,9.62,130400.0,8.5429,8.5518,8.5252,8.5341,130400.0
2013-06-20 10:40:00,9.62,9.63,9.61,9.63,77600.0,8.5341,8.5429,8.5252,8.5429,77600.0
2013-06-20 10:50:00,9.64,9.65,9.63,9.63,92000.0,8.5518,8.5607,8.5429,8.5429,92000.0
2013-06-20 11:00:00,9.62,9.63,9.58,9.58,69600.0,8.5341,8.5429,8.4986,8.4986,69600.0
2013-06-20 11:10:00,9.58,9.62,9.58,9.59,91200.0,8.4986,8.5341,8.4986,8.5074,91200.0
2013-06-20 11:20:00,9.59,9.61,9.59,9.6,68800.0,8.5074,8.5252,8.5074,8.5163,68800.0
2013-06-20 11:30:00,9.6,9.62,9.59,9.62,91200.0,8.5163,8.5341,8.5074,8.5341,91200.0
2013-06-20 11:40:00,9.62,9.63,9.6,9.61,44000.0,8.5341,8.5429,8.5163,8.5252,44000.0
2013-06-20 11:50:00,9.62,9.62,9.6,9.6,32800.0,8.5341,8.5341,8.5163,8.5163,32800.0
2013-06-20 12:00:00,9.6,9.61,9.6,9.6,65600.0,8.5163,8.5252,8.5163,8.5163,65600.0
2013-06-20 12:10:00,9.6,9.62,9.6,9.61,54400.0,8.5163,8.5341,8.5163,8.5252,54400.0
2013-06-20 12:20:00,9.61,9.62,9.61,9.61,45600.0,8.5252,8.5341,8.5252,8.5252,45600.0
2013-06-20 12:30:00,9.62,9.64,9.61,9.61,34400.0,8.5341,8.5518,8.5252,8.5252,34400.0
2013-06-20 12:40:00,9.61,9.61,9.6,9.6,24800.0,8.5252,8.5252,8.5163,8.5163,24800.0
2013-06-20 12:50:00,9.6,9.6,9.58,9.59,40000.0,8.5163,8.5163,8.4986,8.5074,40000.0
2013-06-20 13:00:00,9.59,9.6,9.58,9.59,41600.0,8.5074,8.5163,8.4986,8.5074,41600.0
2013-06-20 13:10:00,9.6,9.6,9.57,9.57,53600.0,8.5163,8.5163,8.4897,8.4897,53600.0
2013-06-20 13:20:00,9.58,9.58,9.56,9.57,28800.0,8.4986,8.4986,8.4808,8.4897,28800.0
2013-06-20 13:30:00,9.57,9.59,9.56,9.56,47200.0,8.4897,8.5074,8.4808,8.4808,47200.0
2013-06-20 13:40:00,9.56,9.59,9.56,9.59,44800.0,8.4808,8.5074,8.4808,8.5074,44800.0
2013-06-20 13:50:00,9.59,9.6,9.56,9.58,89600.0,8.5074,8.5163,8.4808,8.4986,89600.0
2013-06-20 14:00:00,9.57,9.58,9.56,9.56,80800.0,8.4897,8.4986,8.4808,8.4808,80800.0
2013-06-20 14:10:00,9.56,9.56,9.54,9.55,84800.0,8.4808,8.4808,8.4631,8.472,84800.0
2013-06-20 14:20:00,9.55,9.56,9.52,9.53,136000.0,8.472,8.4808,8.4453,8.4542,136000.0
2013-06-20 14:30:00,9.52,9.53,9.5,9.5,112800.0,8.4453,8.4542,8.4276,8.4276,112800.0
2013-06-20 14:40:00,9.51,9.53,9.5,9.5,85600.0,8.4365,8.4542,8.4276,8.4276,85600.0
2013-06-20 14:50:00,9.5,9.51,9.48,9.49,123200.0,8.4276,8.4365,8.4099,8.4187,123200.0
2013-06-20 15:00:00,9.49,9.49,9.47,9.48,171200.0,8.4187,8.4187,8.401,8.4099,171200.0
2013-06-20 15:10:00,9.48,9.49,9.46,9.46,136000.0,8.4099,8.4187,8.3921,8.3921,136000.0
2013-06-20 15:20:00,9.46,9.46,9.45,9.46,171200.0,8.3921,8.3921,8.3832,8.3921,171200.0
2013-06-20 15:30:00,9.46,9.46,9.44,9.45,172800.0,8.3921,8.3921,8.3744,8.3832,172800.0
2013-06-20 15:40:00,9.44,9.46,9.43,9.44,424000.0,8.3744,8.3921,8.3655,8.3744,424000.0
2013-06-20 15:50:00,9.44,9.48,9.44,9.45,485600.0,8.3744,8.4099,8.3744,8.3832,485600.0
2013-06-21 09:30:00,9.54,9.54,9.49,9.52,1448800.0,8.4631,8.4631,8.4187,8.4453,1448800.0
2013-06-21 09:40:00,9.51,9.56,9.5,9.56,188000.0,8.4365,8.4808,8.4276,8.4808,188000.0
2013-06-21 09:50:00,9.54,9.55,9.48,9.49,77600.0,8.4631,8.472,8.4099,8.4187,77600.0
2013-06-21 10:00:00,9.49,9.53,9.49,9.51,187200.0,8.4187,8.4542,8.4187,8.4365,187200.0
2013-06-21 10:10:00,9.51,9.53,9.5,9.52,92800.0,8.4365,8.4542,8.4276,8.4453,92800.0
2013-06-21 10:20:00,9.52,9.55,9.52,9.55,137600.0,8.4453,8.472,8.4453,8.472,137600.0
2013-06-21 10:30:00,9.54,9.54,9.5,9.51,56000.0,8.4631,8.4631,8.4276,8.4365,56000.0
2013-06-21 10:40:00,9.51,9.51,9.48,9.49,472800.0,8.4365,8.4365,8.4099,8.4187,472800.0
2013-06-21 10:50:00,9.5,9.53,9.49,9.53,320000.0,8.4276,8.4542,8.4187,8.4542,320000.0
2013-06-21 11:00:00,9.52,9.53,9.51,9.53,421600.0,8.4453,8.4542,8.4365,8.4542,421600.0
2013-06-21 11:10:00,9.53,9.54,9.51,9.53,464000.0,8.4542,8.4631,8.4365,8.4542,464000.0
2013-06-21 11:20:00,9.53,9.53,9.48,9.5,309600.0,8.4542,8.4542,8.4099,8.4276,309600.0
2013-06-21 11:30:00,9.5,9.51,9.48,9.49,280000.0,8.4276,8.4365,8.4099,8.4187,280000.0
2013-06-21 11:40:00,9.48,9.5,9.47,9.49,55200.0,8.4099,8.4276,8.401,8.4187,55200.0
2013-06-21 11:50:00,9.49,9.5,9.48,9.5,48000.0,8.4187,8.4276,8.4099,8.4276,48000.0
2013-06-21 12:00:00,9.5,9.52,9.5,9.52,54400.0,8.4276,8.4453,8.4276,8.4453,54400.0
2013-06-21 12:10:00,9.51,9.55,9.51,9.54,148800.0,8.4365,8.472,8.4365,8.4631,148800.0
2013-06-21 12:20:00,9.54,9.55,9.51,9.53,56800.0,8.4631,8.472,8.4365,8.4542,56800.0
2013-06-21 12:30:00,9.53,9.54,9.51,9.53,48000.0,8.4542,8.4631,8.4365,8.4542,48000.0
2013-06-21 12:40:00,9.53,9.58,9.52,9.58,84800.0,8.4542,8.4986,8.4453,8.4986,84800.0
2013-06-21 12:50:00,9.57,9.59,9.56,9.59,48800.0,8.4897,8.5074,8.4808,8.5074,48800.0
2013-06-21 13:00:00,9.59,9.59,9.57,9.58,37600.0,8.5074,8.5074,8.4897,8.4986,37600.0
2013-06-21 13:10:00,9.6,9.61,9.59,9.6,63200.0,8.5163,8.5252,8.5074,8.5163,63200.0
2013-06-21 13:20:00,9.6,9.6,9.56,9.57,31200.0,8.5163,8.5163,8.4808,8.4897,31200.0
2013-06-21 13:30:00,9.57,9.59,9.57,9.58,53600.0,8.4897,8.5074,8.4897,8.4986,53600.0
2013-06-21 13:40:00,9.58,9.59,9.56,9.56,48800.0,8.4986,8.5074,8.4808,8.4808,48800.0
2013-06-21 13:50:00,9.56,9.56,9.53,9.54,66400.0,8.4808,8.4808,8.4542,8.4631,66400.0
2013-06-21 14:00:00,9.54,9.55,9.52,9.52,52800.0,8.4631,8.472,8.4453,8.4453,52800.0
2013-06-21 14:10:00,9.53,9.55,9.53,9.55,35200.0,8.4542,8.472,8.4542,8.472,35200.0
2013-06-21 14:20:00,9.55,9.56,9.54,9.55,48800.0,8.472,8.4808,8.4631,8.472,48800.0
2013-06-21 14:30:00,9.55,9.56,9.54,9.54,56000.0,8.472,8.4808,8.4631,8.4631,56000.0
2013-06-21 14:40:00,9.54,9.55,9.53,9.54,104000.0,8.4631,8.472,8.4542,8.4631,104000.0
2013-06-21 14:50:00,9.54,9.56,9.53,9.56,83200.0,8.4631,8.4808,8.4542,8.4808,83200.0
2013-06-21 15:00:00,9.56,9.57,9.55,9.57,75200.0,8.4808,8.4897,8.472,8.4897,75200.0
2013-06-21 15:10:00,9.57,9.58,9.57,9.57,46400.0,8.4897,8.4986,8.4897,8.4897,46400.0
2013-06-21 15:20:00,9.57,9.59,9.57,9.58,124000.0,8.4897,8.5074,8.4897,8.4986,124000.0
2013-06-21 15:30:00,9.58,9.59,9.57,9.57,143200.0,8.4986,8.5074,8.4897,8.4897,143200.0
2013-06-21 15:40:00,9.57,9.57,9.54,9.55,207200.0,8.4897,8.4897,8.4631,8.472,207200.0
2013-06-21 15:50:00,9.55,9.56,9.53,9.55,384000.0,8.472,8.4808,8.4542,8.472,384000.0
2013-06-24 09:30:00,9.43,9.48,9.43,9.46,240000.0,8.3655,8.4099,8.3655,8.3921,240000.0
2013-06-24 09:40:00,9.46,9.53,9.46,9.51,163200.0,8.3921,8.4542,8.3921,8.4365,163200.0
2013-06-24 09:50:00,9.51,9.51,9.43,9.43,82400.0,8.4365,8.4365,8.3655,8.3655,82400.0
2013-06-24 10:00:00,9.43,9.44,9.4,9.43,72000.0,8.3655,8.3744,8.3389,8.3655,72000.0
2013-06-24 10:10:00,9.43,9.44,9.42,9.43,127200.0,8.3655,8.3744,8.3566,8.3655,127200.0
2013-06-24 10:20:00,9.42,9.42,9.39,9.41,127200.0,8.3566,8.3566,8.33,8.3478,127200.0
2013-06-24 10:30:00,9.4,9.44,9.39,9.44,54400.0,8.3389,8.3744,8.33,8.3744,54400.0
2013-06-24 10:40:00,9.44,9.46,9.43,9.45,76000.0,8.3744,8.3921,8.3655,8.3832,76000.0
2013-06-24 10:50:00,9.45,9.45,9.43,9.43,53600.0,8.3832,8.3832,8.3655,8.3655,53600.0
2013-06-24 11:00:00,9.43,9.44,9.42,9.43,111200.0,8.3655,8.3744,8.3566,8.3655,111200.0
2013-06-24 11:10:00,9.43,9.44,9.4,9.41,74400.0,8.3655,8.3744,8.3389,8.3478,74400.0
2013-06-24 11:20:00,9.41,9.41,9.37,9.37,79200.0,8.3478,8.3478,8.3123,8.3123,79200.0
2013-06-24 11:30:00,9.37,9.4,9.37,9.39,110400.0,8.3123,8.3389,8.3123,8.33,110400.0
2013-06-24 11:40:00,9.38,9.4,9.38,9.39,39200.0,8.3211,8.3389,8.3211,8.33,39200.0
2013-06-24 11:50:00,9.4,9.41,9.38,9.41,44800.0,8.3389,8.3478,8.3211,8.3478,44800.0
2013-06-24 12:00:00,9.42,9.42,9.38,9.38,326400.0,8.3566,8.3566,8.3211,8.3211,326400.0
2013-06-24 12:10:00,9.38,9.39,9.37,9.38,69600.0,8.3211,8.33,8.3123,8.3211,69600.0
2013-06-24 12:20:00,9.38,9.39,9.37,9.38,229600.0,8.3211,8.33,8.3123,8.3211,229600.0
2013-06-24 12:30:00,9.38,9.4,9.37,9.38,60000.0,8.3211,8.3389,8.3123,8.3211,60000.0
2013-06-24 12:40:00,9.38,9.39,9.38,9.38,56800.0,8.3211,8.33,8.3211,8.3211,56800.0
2013-06-24 12:50:00,9.38,9.39,9.37,9.38,70400.0,8.3211,8.33,8.3123,8.3211,70400.0
2013-06-24 13:00:00,9.38,9.38,9.36,9.36,70400.0,8.3211,8.3211,8.3034,8.3034,70400.0
2013-06-24 13:10:00,9.36,9.39,9.36,9.39,103200.0,8.3034,8.33,8.3034,8.33,103200.0
2013-06-24 13:20:00,9.4,9.4,9.37,9.38,64800.0,8.3389,8.3389,8.3123,8.3211,64800.0
2013-06-24 13:30:00,9.38,9.38,9.37,9.37,60000.0,8.3211,8.3211,8.3123,8.3123,60000.0
2013-06-24 13:40:00,9.37,9.39,9.37,9.37,58400.0,8.3123,8.33,8.3123,8.3123,58400.0
2013-06-24 13:50:00,9.37,9.38,9.36,9.38,96000.0,8.3123,8.3211,8.3034,8.3211,96000.0
2013-06-24 14:00:00,9.38,9.42,9.37,9.42,115200.0,8.3211,8.3566,8.3123,8.3566,115200.0
2013-06-24 14:10:00,9.43,9.43,9.41,9.42,80800.0,8.3655,8.3655,8.3478,8.3566,80800.0
2013-06-24 14:20:00,9.42,9.44,9.41,9.42,92000.0,8.3566,8.3744,8.3478,8.3566,92000.0
2013-06-24 14:30:00,9.42,9.44,9.42,9.44,98400.0,8.3566,8.3744,8.3566,8.3744,98400.0
2013-06-24 14:40:00,9.44,9.44,9.42,9.43,117600.0,8.3744,8.3744,8.3566,8.3655,117600.0
2013-06-24 14:50:00,9.43,9.44,9.42,9.43,184800.0,8.3655,8.3744,8.3566,8.3655,184800.0
2013-06-24 15:00:00,9.42,9.43,9.42,9.42,95200.0,8.3566,8.3655,8.3566,8.3566,95200.0
2013-06-24 15:10:00,9.42,9.43,9.38,9.4,156000.0,8.3566,8.3655,8.3211,8.3389,156000.0
2013-06-24 15:20:00,9.39,9.41,9.38,9.38,108000.0,8.33,8.3478,8.3211,8.3211,108000.0
2013-06-24 15:30:00,9.39,9.41,9.38,9.41,241600.0,8.33,8.3478,8.3211,8.3478,241600.0
2013-06-24 15:40:00,9.41,9.42,9.38,9.39,220800.0,8.3478,8.3566,8.3211,8.33,220800.0
2013-06-24 15:50:00,9.39,9.41,9.37,9.37,288000.0,8.33,8.3478,8.3123,8.3123,288000.0
2013-06-25 09:30:00,9.48,9.49,9.46,9.49,184800.0,8.4099,8.4187,8.3921,8.4187,184800.0
2013-06-25 09:40:00,9.5,9.53,9.49,9.49,126400.0,8.4276,8.4542,8.4187,8.4187,126400.0
2013-06-25 09:50:00,9.49,9.51,9.48,9.5,77600.0,8.4187,8.4365,8.4099,8.4276,77600.0
2013-06-25 10:00:00,9.5,9.52,9.47,9.49,148000.0,8.4276,8.4453,8.401,8.4187,148000.0
2013-06-25 10:10:00,9.49,9.49,9.46,9.47,87200.0,8.4187,8.4187,8.3921,8.401,87200.0
2013-06-25 10:20:00,9.48,9.5,9.47,9.49,42400.0,8.4099,8.4276,8.401,8.4187,42400.0
2013-06-25 10:30:00,9.48,9.51,9.48,9.51,44000.0,8.4099,8.4365,8.4099,8.4365,44000.0
2013-06-25 10:40:00,9.5,9.52,9.5,9.52,51200.0,8.4276,8.4453,8.4276,8.4453,51200.0
2013-06-25 10:50:00,9.52,9.54,9.52,9.53,44000.0,8.4453,8.4631,8.4453,8.4542,44000.0
2013-06-25 11:00:00,9.52,9.55,9.52,9.55,36800.0,8.4453,8.472,8.4453,8.472,36800.0
2013-06-25 11:10:00,9.55,9.55,9.54,9.54,107200.0,8.472,8.472,8.4631,8.4631,107200.0
2013-06-25 11:20:00,9.54,9.55,9.53,9.53,134400.0,8.4631,8.472,8.4542,8.4542,134400.0
2013-06-25 11:30:00,9.53,9.55,9.53,9.54,48800.0,8.4542,8.472,8.4542,8.4631,48800.0
2013-06-25 11:40:00,9.55,9.55,9.52,9.54,56000.0,8.472,8.472,8.4453,8.4631,56000.0
2013-06-25 11:50:00,9.54,9.56,9.54,9.55,57600.0,8.4631,8.4808,8.4631,8.472,57600.0
2013-06-25 12:00:00,9.54,9.56,9.54,9.56,50400.0,8.4631,8.4808,8.4631,8.4808,50400.0
2013-06-25 12:10:00,9.56,9.56,9.55,9.55,42400.0,8.4808,8.4808,8.472,8.472,42400.0
2013-06-25 12:20:00,9.55,9.55,9.55,9.55,49600.0,8.472,8.472,8.472,8.472,49600.0
2013-06-25 12:30:00,9.55,9.57,9.55,9.57,57600.0,8.472,8.4897,8.472,8.4897,57600.0
2013-06-25 12:40:00,9.57,9.58,9.57,9.57,108000.0,8.4897,8.4986,8.4897,8.4897,108000.0
2013-06-25 12:50:00,9.57,9.58,9.57,9.58,46400.0,8.4897,8.4986,8.4897,8.4986,46400.0
2013-06-25 13:00:00,9.57,9.59,9.56,9.56,112000.0,8.4897,8.5074,8.4808,8.4808,112000.0
2013-06-25 13:10:00,9.56,9.58,9.56,9.56,28800.0,8.4808,8.4986,8.4808,8.4808,28800.0
2013-06-25 13:20:00,9.56,9.56,9.55,9.56,28000.0,8.4808,8.4808,8.472,8.4808,28000.0
2013-06-25 13:30:00,9.55,9.56,9.54,9.56,48000.0,8.472,8.4808,8.4631,8.4808,48000.0
2013-06-25 13:40:00,9.56,9.58,9.56,9.58,34400.0,8.4808,8.4986,8.4808,8.4986,34400.0
2013-06-25 13:50:00,9.57,9.57,9.54,9.55,94400.0,8.4897,8.4897,8.4631,8.472,94400.0
2013-06-25 14:00:00,9.55,9.55,9.54,9.54,69600.0,8.472,8.472,8.4631,8.4631,69600.0
2013-06-25 14:10:00,9.54,9.56,9.53,9.56,69600.0,8.4631,8.4808,8.4542,8.4808,69600.0
2013-06-25 14:20:00,9.56,9.56,9.54,9.54,36000.0,8.4808,8.4808,8.4631,8.4631,36000.0
2013-06-25 14:30:00,9.55,9.56,9.54,9.56,69600.0,8.472,8.4808,8.4631,8.4808,69600.0
2013-06-25 14:40:00,9.56,9.56,9.55,9.56,53600.0,8.4808,8.4808,8.472,8.4808,53600.0
2013-06-25 14:50:00,9.56,9.56,9.54,9.55,58400.0,8.4808,8.4808,8.4631,8.472,58400.0
2013-06-25 15:00:00,9.55,9.56,9.55,9.55,96000.0,8.472,8.4808,8.472,8.472,96000.0
2013-06-25 15:10:00,9.56,9.56,9.56,9.56,120800.0,8.4808,8.4808,8.4808,8.4808,120800.0
2013-06-25 15:20:00,9.56,9.58,9.56,9.58,92800.0,8.4808,8.4986,8.4808,8.4986,92800.0
2013-06-25 15:30:00,9.58,9.59,9.57,9.58,156800.0,8.4986,8.5074,8.4897,8.4986,156800.0
2013-06-25 15:40:00,9.58,9.59,9.56,9.56,292800.0,8.4986,8.5074,8.4808,8.4808,292800.0
2013-06-25 15:50:00,9.56,9.58,9.55,9.55,448800.0,8.4808,8.4986,8.472,8.472,448800.0
2013-06-26 09:30:00,9.65,9.67,9.61,9.61,92000.0,8.5607,8.5784,8.5252,8.5252,92000.0
2013-06-26 09:40:00,9.61,9.62,9.58,9.58,80800.0,8.5252,8.5341,8.4986,8.4986,80800.0
2013-06-26 09:50:00,9.58,9.61,9.58,9.6,66400.0,8.4986,8.5252,8.4986,8.5163,66400.0
2013-06-26 10:00:00,9.61,9.62,9.57,9.58,314400.0,8.5252,8.5341,8.4897,8.4986,314400.0
2013-06-26 10:10:00,9.58,9.59,9.56,9.57,423200.0,8.4986,8.5074,8.4808,8.4897,423200.0
2013-06-26 10:20:00,9.57,9.58,9.56,9.56,27200.0,8.4897,8.4986,8.4808,8.4808,27200.0
2013-06-26 10:30:00,9.56,9.58,9.56,9.58,27200.0,8.4808,8.4986,8.4808,8.4986,27200.0
2013-06-26 10:40:00,9.58,9.63,9.58,9.62,48800.0,8.4986,8.5429,8.4986,8.5341,48800.0
2013-06-26 10:50:00,9.62,9.62,9.6,9.61,88000.0,8.5341,8.5341,8.5163,8.5252,88000.0
2013-06-26 11:00:00,9.62,9.62,9.58,9.6,67200.0,8.5341,8.5341,8.4986,8.5163,67200.0
2013-06-26 11:10:00,9.61,9.63,9.6,9.62,57600.0,8.5252,8.5429,8.5163,8.5341,57600.0
2013-06-26 11:20:00,9.62,9.62,9.61,9.62,45600.0,8.5341,8.5341,8.5252,8.5341,45600.0
2013-06-26 11:30:00,9.61,9.63,9.61,9.63,59200.0,8.5252,8.5429,8.5252,8.5429,59200.0
2013-06-26 11:40:00,9.63,9.65,9.63,9.65,41600.0,8.5429,8.5607,8.5429,8.5607,41600.0
2013-06-26 11:50:00,9.64,9.65,9.64,9.65,38400.0,8.5518,8.5607,8.5518,8.5607,38400.0
2013-06-26 12:00:00,9.65,9.67,9.65,9.65,44000.0,8.5607,8.5784,8.5607,8.5607,44000.0
2013-06-26 12:10:00,9.65,9.67,9.65,9.66,35200.0,8.5607,8.5784,8.5607,8.5695,35200.0
2013-06-26 12:20:00,9.66,9.67,9.65,9.67,40000.0,8.5695,8.5784,8.5607,8.5784,40000.0
2013-06-26 12:30:00,9.67,9.67,9.65,9.66,29600.0,8.5784,8.5784,8.5607,8.5695,29600.0
2013-06-26 12:40:00,9.66,9.67,9.65,9.66,33600.0,8.5695,8.5784,8.5607,8.5695,33600.0
2013-06-26 12:50:00,9.66,9.66,9.65,9.65,54400.0,8.5695,8.5695,8.5607,8.5607,54400.0
2013-06-26 13:00:00,9.65,9.66,9.65,9.66,47200.0,8.5607,8.5695,8.5607,8.5695,47200.0
2013-06-26 13:10:00,9.66,9.67,9.66,9.67,32000.0,8.5695,8.5784,8.5695,8.5784,32000.0
2013-06-26 13:20:00,9.67,9.67,9.66,9.67,34400.0,8.5784,8.5784,8.5695,8.5784,34400.0
2013-06-26 13:30:00,9.67,9.67,9.66,9.67,46400.0,8.5784,8.5784,8.5695,8.5784,46400.0
2013-06-26 13:40:00,9.66,9.67,9.65,9.67,40800.0,8.5695,8.5784,8.5607,8.5784,40800.0
2013-06-26 13:50:00,9.66,9.67,9.65,9.67,36000.0,8.5695,8.5784,8.5607,8.5784,36000.0
2013-06-26 14:00:00,9.67,9.68,9.65,9.66,100800.0,8.5784,8.5873,8.5607,8.5695,100800.0
2013-06-26 14:10:00,9.66,9.67,9.66,9.67,56000.0,8.5695,8.5784,8.5695,8.5784,56000.0
2013-06-26 14:20:00,9.67,9.69,9.67,9.69,96800.0,8.5784,8.5962,8.5784,8.5962,96800.0
2013-06-26 14:30:00,9.69,9.7,9.69,9.7,136800.0,8.5962,8.605,8.5962,8.605,136800.0
2013-06-26 14:40:00,9.69,9.7,9.69,9.7,23200.0,8.5962,8.605,8.5962,8.605,23200.0
2013-06-26 14:50:00,9.7,9.7,9.69,9.7,61600.0,8.605,8.605,8.5962,8.605,61600.0
2013-06-26 15:00:00,9.7,9.71,9.69,9.69,67200.0,8.605,8.6139,8.5962,8.5962,67200.0
2013-06-26 15:10:00,9.7,9.7,9.69,9.69,39200.0,8.605,8.605,8.5962,8.5962,39200.0
2013-06-26 15:20:00,9.69,9.7,9.69,9.7,101600.0,8.5962,8.605,8.5962,8.605,101600.0
2013-06-26 15:30:00,9.7,9.71,9.69,9.7,145600.0,8.605,8.6139,8.5962,8.605,145600.0
2013-06-26 15:40:00,9.7,9.71,9.68,9.69,286400.0,8.605,8.6139,8.5873,8.5962,286400.0
2013-06-26 15:50:00,9.69,9.7,9.68,9.69,339200.0,8.5962,8.605,8.5873,8.5962,339200.0
2013-06-27 09:30:00,9.74,9.76,9.73,9.75,114400.0,8.6405,8.6583,8.6316,8.6494,114400.0
2013-06-27 09:40:00,9.76,9.77,9.76,9.76,115200.0,8.6583,8.6671,8.6583,8.6583,115200.0
2013-06-27 09:50:00,9.76,9.79,9.76,9.77,120800.0,8.6583,8.6849,8.6583,8.6671,120800.0
2013-06-27 10:00:00,9.76,9.77,9.74,9.76,124000.0,8.6583,8.6671,8.6405,8.6583,124000.0
2013-06-27 10:10:00,9.75,9.77,9.74,9.77,483200.0,8.6494,8.6671,8.6405,8.6671,483200.0
2013-06-27 10:20:00,9.77,9.78,9.76,9.78,200800.0,8.6671,8.676,8.6583,8.676,200800.0
2013-06-27 10:30:00,9.78,9.79,9.77,9.78,62400.0,8.676,8.6849,8.6671,8.676,62400.0
2013-06-27 10:40:00,9.78,9.78,9.75,9.77,203200.0,8.676,8.676,8.6494,8.6671,203200.0
2013-06-27 10:50:00,9.77,9.79,9.77,9.78,20000.0,8.6671,8.6849,8.6671,8.676,20000.0
2013-06-27 11:00:00,9.77,9.8,9.77,9.79,65600.0,8.6671,8.6937,8.6671,8.6849,65600.0
2013-06-27 11:10:00,9.79,9.8,9.78,9.8,59200.0,8.6849,8.6937,8.676,8.6937,59200.0
2013-06-27 11:20:00,9.8,9.81,9.78,9.8,180800.0,8.6937,8.7026,8.676,8.6937,180800.0
2013-06-27 11:30:00,9.8,9.82,9.8,9.81,229600.0,8.6937,8.7115,8.6937,8.7026,229600.0
2013-06-27 11:40:00,9.81,9.82,9.8,9.8,24800.0,8.7026,8.7115,8.6937,8.6937,24800.0
2013-06-27 11:50:00,9.8,9.83,9.8,9.82,68000.0,8.6937,8.7203,8.6937,8.7115,68000.0
2013-06-27 12:00:00,9.82,9.82,9.8,9.8,60800.0,8.7115,8.7115,8.6937,8.6937,60800.0
2013-06-27 12:10:00,9.8,9.82,9.8,9.82,28000.0,8.6937,8.7115,8.6937,8.7115,28000.0
2013-06-27 12:20:00,9.82,9.82,9.81,9.82,46400.0,8.7115,8.7115,8.7026,8.7115,46400.0
2013-06-27 12:30:00,9.82,9.83,9.81,9.82,529600.0,8.7115,8.7203,8.7026,8.7115,529600.0
2013-06-27 12:40:00,9.82,9.83,9.82,9.83,73600.0,8.7115,8.7203,8.7115,8.7203,73600.0
2013-06-27 12:50:00,9.83,9.85,9.82,9.85,357600.0,8.7203,8.7381,8.7115,8.7381,357600.0
2013-06-27 13:00:00,9.85,9.87,9.85,9.85,60800.0,8.7381,8.7558,8.7381,8.7381,60800.0
2013-06-27 13:10:00,9.85,9.88,9.85,9.88,46400.0,8.7381,8.7647,8.7381,8.7647,46400.0
2013-06-27 13:20:00,9.87,9.9,9.87,9.89,130400.0,8.7558,8.7824,8.7558,8.7736,130400.0
2013-06-27 13:30:00,9.89,9.91,9.88,9.91,106400.0,8.7736,8.7913,8.7647,8.7913,106400.0
2013-06-27 13:40:00,9.91,9.92,9.9,9.92,104800.0,8.7913,8.8002,8.7824,8.8002,104800.0
2013-06-27 13:50:00,9.92,9.92,9.86,9.91,429600.0,8.8002,8.8002,8.747,8.7913,429600.0
2013-06-27 14:00:00,9.91,9.91,9.9,9.9,618400.0,8.7913,8.7913,8.7824,8.7824,618400.0
2013-06-27 14:10:00,9.9,9.9,9.89,9.9,35200.0,8.7824,8.7824,8.7736,8.7824,35200.0
2013-06-27 14:20:00,9.89,9.9,9.89,9.9,112800.0,8.7736,8.7824,8.7736,8.7824,112800.0
2013-06-27 14:30:00,9.9,9.91,9.9,9.9,164000.0,8.7824,8.7913,8.7824,8.7824,164000.0
2013-06-27 14:40:00,9.9,9.91,9.9,9.91,172800.0,8.7824,8.7913,8.7824,8.7913,172800.0
2013-06-27 14:50:00,9.91,9.91,9.9,9.91,70400.0,8.7913,8.7913,8.7824,8.7913,70400.0
2013-06-27 15:00:00,9.91,9.91,9.9,9.91,187200.0,8.7913,8.7913,8.7824,8.7913,187200.0
2013-06-27 15:10:00,9.91,9.92,9.91,9.92,152800.0,8.7913,8.8002,8.7913,8.8002,152800.0
2013-06-27 15:20:00,9.92,9.94,9.92,9.94,166400.0,8.8002,8.8179,8.8002,8.8179,166400.0
2013-06-27 15:30:00,9.94,9.94,9.92,9.92,324800.0,8.8179,8.8179,8.8002,8.8002,324800.0
2013-06-27 15:40:00,9.92,9.93,9.91,9.92,411200.0,8.8002,8.8091,8.7913,8.8002,411200.0
2013-06-27 15:50:00,9.92,9.94,9.92,9.93,675200.0,8.8002,8.8179,8.8002,8.8091,675200.0
2013-06-28 09:30:00,9.92,9.92,9.88,9.88,281600.0,8.8002,8.8002,8.7647,8.7647,281600.0
2013-06-28 09:40:00,9.89,9.89,9.84,9.84,104000.0,8.7736,8.7736,8.7292,8.7292,104000.0
2013-06-28 09:50:00,9.84,9.87,9.82,9.84,620000.0,8.7292,8.7558,8.7115,8.7292,620000.0
2013-06-28 10:00:00,9.84,9.85,9.81,9.83,296000.0,8.7292,8.7381,8.7026,8.7203,296000.0
2013-06-28 10:10:00,9.83,9.83,9.8,9.81,124000.0,8.7203,8.7203,8.6937,8.7026,124000.0
2013-06-28 10:20:00,9.81,9.82,9.8,9.81,80000.0,8.7026,8.7115,8.6937,8.7026,80000.0
2013-06-28 10:30:00,9.81,9.85,9.81,9.85,124000.0,8.7026,8.7381,8.7026,8.7381,124000.0
2013-06-28 10:40:00,9.85,9.86,9.83,9.83,224000.0,8.7381,8.747,8.7203,8.7203,224000.0
2013-06-28 10:50:00,9.83,9.87,9.83,9.86,153600.0,8.7203,8.7558,8.7203,8.747,153600.0
2013-06-28 11:00:00,9.85,9.91,9.85,9.9,145600.0,8.7381,8.7913,8.7381,8.7824,145600.0
2013-06-28 11:10:00,9.9,9.91,9.9,9.9,42400.0,8.7824,8.7913,8.7824,8.7824,42400.0
2013-06-28 11:20:00,9.9,9.9,9.88,9.88,59200.0,8.7824,8.7824,8.7647,8.7647,59200.0
2013-06-28 11:30:00,9.89,9.91,9.88,9.9,172000.0,8.7736,8.7913,8.7647,8.7824,172000.0
2013-06-28 11:40:00,9.89,9.91,9.89,9.9,216000.0,8.7736,8.7913,8.7736,8.7824,216000.0
2013-06-28 11:50:00,9.89,9.89,9.88,9.88,79200.0,8.7736,8.7736,8.7647,8.7647,79200.0
2013-06-28 12:00:00,9.88,9.88,9.83,9.83,152000.0,8.7647,8.7647,8.7203,8.7203,152000.0
2013-06-28 12:10:00,9.83,9.84,9.81,9.81,121600.0,8.7203,8.7292,8.7026,8.7026,121600.0
2013-06-28 12:20:00,9.81,9.81,9.8,9.81,67200.0,8.7026,8.7026,8.6937,8.7026,67200.0
2013-06-28 12:30:00,9.82,9.82,9.81,9.82,165600.0,8.7115,8.7115,8.7026,8.7115,165600.0
2013-06-28 12:40:00,9.82,9.82,9.8,9.81,75200.0,8.7115,8.7115,8.6937,8.7026,75200.0
2013-06-28 12:50:00,9.81,9.82,9.8,9.81,129600.0,8.7026,8.7115,8.6937,8.7026,129600.0
2013-06-28 13:00:00,9.81,9.82,9.8,9.82,35200.0,8.7026,8.7115,8.6937,8.7115,35200.0
2013-06-28 13:10:00,9.82,9.83,9.81,9.82,192800.0,8.7115,8.7203,8.7026,8.7115,192800.0
2013-06-28 13:20:00,9.82,9.83,9.81,9.81,76800.0,8.7115,8.7203,8.7026,8.7026,76800.0
2013-06-28 13:30:00,9.82,9.82,9.81,9.81,92000.0,8.7115,8.7115,8.7026,8.7026,92000.0
2013-06-28 13:40:00,9.81,9.81,9.8,9.81,48800.0,8.7026,8.7026,8.6937,8.7026,48800.0
2013-06-28 13:50:00,9.81,9.82,9.8,9.82,90400.0,8.7026,8.7115,8.6937,8.7115,90400.0
2013-06-28 14:00:00,9.82,9.82,9.81,9.81,216000.0,8.7115,8.7115,8.7026,8.7026,216000.0
2013-06-28 14:10:00,9.82,9.82,9.81,9.82,183200.0,8.7115,8.7115,8.7026,8.7115,183200.0
2013-06-28 14:20:00,9.81,9.83,9.81,9.82,76000.0,8.7026,8.7203,8.7026,8.7115,76000.0
2013-06-28 14:30:00,9.82,9.82,9.81,9.81,127200.0,8.7115,8.7115,8.7026,8.7026,127200.0
2013-06-28 14:40:00,9.81,9.81,9.8,9.81,134400.0,8.7026,8.7026,8.6937,8.7026,134400.0
2013-06-28 14:50:00,9.81,9.81,9.8,9.8,100000.0,8.7026,8.7026,8.6937,8.6937,100000.0
2013-06-28 15:00:00,9.81,9.81,9.79,9.79,164000.0,8.7026,8.7026,8.6849,8.6849,164000.0
2013-06-28 15:10:00,9.79,9.81,9.79,9.81,132800.0,8.6849,8.7026,8.6849,8.7026,132800.0
2013-06-28 15:20:00,9.81,9.81,9.8,9.81,136000.0,8.7026,8.7026,8.6937,8.7026,136000.0
2013-06-28 15:30:00,9.81,9.82,9.81,9.82,217600.0,8.7026,8.7115,8.7026,8.7115,217600.0
2013-06-28 15:40:00,9.82,9.83,9.8,9.8,400800.0,8.7115,8.7203,8.6937,8.6937,400800.0
2013-06-28 15:50:00,9.81,9.81,9.75,9.76,1174400.0,8.7026,8.7026,8.6494,8.6583,1174400.0
2013-07-01 09:30:00,9.82,9.84,9.77,9.77,168000.0,8.7115,8.7292,8.6671,8.6671,168000.0
2013-07-01 09:40:00,9.78,9.84,9.78,9.82,740000.0,8.676,8.7292,8.676,8.7115,740000.0
2013-07-01 09:50:00,9.82,9.82,9.79,9.79,313600.0,8.7115,8.7115,8.6849,8.6849,313600.0
2013-07-01 10:00:00,9.79,9.81,9.77,9.8,432000.0,8.6849,8.7026,8.6671,8.6937,432000.0
2013-07-01 10:10:00,9.8,9.83,9.79,9.83,936000.0,8.6937,8.7203,8.6849,8.7203,936000.0
2013-07-01 10:20:00,9.82,9.83,9.81,9.81,1419200.0,8.7115,8.7203,8.7026,8.7026,1419200.0
2013-07-01 10:30:00,9.82,9.82,9.81,9.82,108000.0,8.7115,8.7115,8.7026,8.7115,108000.0
2013-07-01 10:40:00,9.82,9.82,9.81,9.82,330400.0,8.7115,8.7115,8.7026,8.7115,330400.0
2013-07-01 10:50:00,9.82,9.82,9.81,9.81,400000.0,8.7115,8.7115,8.7026,8.7026,400000.0
2013-07-01 11:00:00,9.8,9.81,9.8,9.81,64000.0,8.6937,8.7026,8.6937,8.7026,64000.0
2013-07-01 11:10:00,9.82,9.82,9.81,9.82,444000.0,8.7115,8.7115,8.7026,8.7115,444000.0
2013-07-01 11:20:00,9.82,9.82,9.82,9.82,91200.0,8.7115,8.7115,8.7115,8.7115,91200.0
2013-07-01 11:30:00,9.82,9.82,9.81,9.82,88800.0,8.7115,8.7115,8.7026,8.7115,88800.0
2013-07-01 11:40:00,9.81,9.82,9.81,9.82,144000.0,8.7026,8.7115,8.7026,8.7115,144000.0
2013-07-01 11:50:00,9.82,9.82,9.82,9.82,220800.0,8.7115,8.7115,8.7115,8.7115,220800.0
2013-07-01 12:00:00,9.82,9.82,9.81,9.82,224800.0,8.7115,8.7115,8.7026,8.7115,224800.0
2013-07-01 12:10:00,9.82,9.83,9.81,9.82,459200.0,8.7115,8.7203,8.7026,8.7115,459200.0
2013-07-01 12:20:00,9.82,9.82,9.8,9.81,76800.0,8.7115,8.7115,8.6937,8.7026,76800.0
2013-07-01 12:30:00,9.81,9.82,9.81,9.82,59200.0,8.7026,8.7115,8.7026,8.7115,59200.0
2013-07-01 12:40:00,9.82,9.82,9.81,9.82,83200.0,8.7115,8.7115,8.7026,8.7115,83200.0
2013-07-01 12:50:00,9.82,9.82,9.81,9.82,65600.0,8.7115,8.7115,8.7026,8.7115,65600.0
2013-07-01 13:00:00,9.82,9.82,9.76,9.81,720800.0,8.7115,8.7115,8.6583,8.7026,720800.0
2013-07-01 13:10:00,9.81,9.82,9.81,9.81,116000.0,8.7026,8.7115,8.7026,8.7026,116000.0
2013-07-01 13:20:00,9.81,9.83,9.81,9.82,528800.0,8.7026,8.7203,8.7026,8.7115,528800.0
2013-07-01 13:30:00,9.82,9.83,9.82,9.82,567200.0,8.7115,8.7203,8.7115,8.7115,567200.0
2013-07-01 13:40:00,9.82,9.82,9.81,9.81,97600.0,8.7115,8.7115,8.7026,8.7026,97600.0
2013-07-01 13:50:00,9.8,9.81,9.79,9.8,142400.0,8.6937,8.7026,8.6849,8.6937,142400.0
2013-07-01 14:00:00,9.79,9.81,9.77,9.81,396000.0,8.6849,8.7026,8.6671,8.7026,396000.0
2013-07-01 14:10:00,9.81,9.82,9.8,9.82,312000.0,8.7026,8.7115,8.6937,8.7115,312000.0
2013-07-01 14:20:00,9.82,9.82,9.8,9.82,104000.0,8.7115,8.7115,8.6937,8.7115,104000.0
2013-07-01 14:30:00,9.82,9.82,9.81,9.82,180000.0,8.7115,8.7115,8.7026,8.7115,180000.0
2013-07-01 14:40:00,9.82,9.84,9.82,9.84,511200.0,8.7115,8.7292,8.7115,8.7292,511200.0
2013-07-01 14:50:00,9.84,9.86,9.84,9.86,76000.0,8.7292,8.747,8.7292,8.747,76000.0
2013-07-01 15:00:00,9.86,9.87,9.86,9.86,48800.0,8.747,8.7558,8.747,8.747,48800.0
2013-07-01 15:10:00,9.86,9.86,9.84,9.84,68800.0,8.747,8.747,8.7292,8.7292,68800.0
2013-07-01 15:20:00,9.84,9.84,9.82,9.82,98400.0,8.7292,8.7292,8.7115,8.7115,98400.0
2013-07-01 15:30:00,9.82,9.82,9.8,9.8,92000.0,8.7115,8.7115,8.6937,8.6937,92000.0
2013-07-01 15:40:00,9.8,9.82,9.79,9.81,244800.0,8.6937,8.7115,8.6849,8.7026,244800.0
2013-07-01 15:50:00,9.81,9.83,9.8,9.81,505600.0,8.7026,8.7203,8.6937,8.7026,505600.0
2013-07-02 09:30:00,9.81,9.83,9.8,9.82,84000.0,8.7026,8.7203,8.6937,8.7115,84000.0
2013-07-02 09:40:00,9.82,9.85,9.82,9.84,260000.0,8.7115,8.7381,8.7115,8.7292,260000.0
2013-07-02 09:50:00,9.85,9.86,9.82,9.82,108000.0,8.7381,8.747,8.7115,8.7115,108000.0
2013-07-02 10:00:00,9.82,9.83,9.78,9.81,116000.0,8.7115,8.7203,8.676,8.7026,116000.0
2013-07-02 10:10:00,9.81,9.81,9.79,9.81,90400.0,8.7026,8.7026,8.6849,8.7026,90400.0
2013-07-02 10:20:00,9.81,9.85,9.81,9.82,138400.0,8.7026,8.7381,8.7026,8.7115,138400.0
2013-07-02 10:30:00,9.81,9.82,9.8,9.81,125600.0,8.7026,8.7115,8.6937,8.7026,125600.0
2013-07-02 10:40:00,9.82,9.83,9.81,9.81,152800.0,8.7115,8.7203,8.7026,8.7026,152800.0
2013-07-02 10:50:00,9.81,9.83,9.81,9.83,88000.0,8.7026,8.7203,8.7026,8.7203,88000.0
2013-07-02 11:00:00,9.83,9.83,9.81,9.82,101600.0,8.7203,8.7203,8.7026,8.7115,101600.0
2013-07-02 11:10:00,9.82,9.83,9.81,9.81,113600.0,8.7115,8.7203,8.7026,8.7026,113600.0
2013-07-02 11:20:00,9.81,9.81,9.8,9.81,128800.0,8.7026,8.7026,8.6937,8.7026,128800.0
2013-07-02 11:30:00,9.81,9.82,9.81,9.82,39200.0,8.7026,8.7115,8.7026,8.7115,39200.0
2013-07-02 11:40:00,9.81,9.83,9.81,9.83,60000.0,8.7026,8.7203,8.7026,8.7203,60000.0
2013-07-02 11:50:00,9.83,9.83,9.82,9.82,53600.0,8.7203,8.7203,8.7115,8.7115,53600.0
2013-07-02 12:00:00,9.82,9.83,9.81,9.81,119200.0,8.7115,8.7203,8.7026,8.7026,119200.0
2013-07-02 12:10:00,9.81,9.81,9.79,9.8,28000.0,8.7026,8.7026,8.6849,8.6937,28000.0
2013-07-02 12:20:00,9.8,9.81,9.8,9.81,66400.0,8.6937,8.7026,8.6937,8.7026,66400.0
2013-07-02 12:30:00,9.81,9.82,9.8,9.81,59200.0,8.7026,8.7115,8.6937,8.7026,59200.0
2013-07-02 12:40:00,9.81,9.81,9.8,9.81,40800.0,8.7026,8.7026,8.6937,8.7026,40800.0
2013-07-02 12:50:00,9.81,9.82,9.81,9.81,49600.0,8.7026,8.7115,8.7026,8.7026,49600.0
2013-07-02 13:00:00,9.81,9.81,9.8,9.81,34400.0,8.7026,8.7026,8.6937,8.7026,34400.0
2013-07-02 13:10:00,9.81,9.81,9.8,9.81,108800.0,8.7026,8.7026,8.6937,8.7026,108800.0
2013-07-02 13:20:00,9.81,9.82,9.81,9.81,58400.0,8.7026,8.7115,8.7026,8.7026,58400.0
2013-07-02 13:30:00,9.81,9.81,9.79,9.79,72000.0,8.7026,8.7026,8.6849,8.6849,72000.0
2013-07-02 13:40:00,9.79,9.8,9.78,9.8,108000.0,8.6849,8.6937,8.676,8.6937,108000.0
2013-07-02 13:50:00,9.8,9.81,9.8,9.8,36800.0,8.6937,8.7026,8.6937,8.6937,36800.0
2013-07-02 14:00:00,9.8,9.8,9.78,9.78,53600.0,8.6937,8.6937,8.676,8.676,53600.0
2013-07-02 14:10:00,9.78,9.78,9.76,9.76,52800.0,8.676,8.676,8.6583,8.6583,52800.0
2013-07-02 14:20:00,9.77,9.77,9.75,9.76,229600.0,8.6671,8.6671,8.6494,8.6583,229600.0
2013-07-02 14:30:00,9.76,9.77,9.75,9.75,77600.0,8.6583,8.6671,8.6494,8.6494,77600.0
2013-07-02 14:40:00,9.75,9.77,9.74,9.77,198400.0,8.6494,8.6671,8.6405,8.6671,198400.0
2013-07-02 14:50:00,9.77,9.79,9.77,9.77,119200.0,8.6671,8.6849,8.6671,8.6671,119200.0
2013-07-02 15:00:00,9.77,9.77,9.76,9.76,113600.0,8.6671,8.6671,8.6583,8.6583,113600.0
2013-07-02 15:10:00,9.76,9.77,9.76,9.77,65600.0,8.6583,8.6671,8.6583,8.6671,65600.0
2013-07-02 15:20:00,9.77,9.77,9.75,9.76,78400.0,8.6671,8.6671,8.6494,8.6583,78400.0
2013-07-02 15:30:00,9.76,9.77,9.75,9.77,70400.0,8.6583,8.6671,8.6494,8.6671,70400.0
2013-07-02 15:40:00,9.77,9.8,9.77,9.79,261600.0,8.6671,8.6937,8.6671,8.6849,261600.0
2013-07-02 15:50:00,9.78,9.82,9.78,9.81,377600.0,8.676,8.7115,8.676,8.7026,377600.0
2013-07-03 09:30:00,9.73,9.78,9.7,9.78,106400.0,8.6316,8.676,8.605,8.676,106400.0
2013-07-03 09:40:00,9.78,9.83,9.77,9.83,1032800.0,8.676,8.7203,8.6671,8.7203,1032800.0
2013-07-03 09:50:00,9.83,9.86,9.83,9.85,71200.0,8.7203,8.747,8.7203,8.7381,71200.0
2013-07-03 10:00:00,9.85,9.86,9.82,9.85,88800.0,8.7381,8.747,8.7115,8.7381,88800.0
2013-07-03 10:10:00,9.85,9.86,9.84,9.85,62400.0,8.7381,8.747,8.7292,8.7381,62400.0
2013-07-03 10:20:00,9.86,9.89,9.85,9.89,96800.0,8.747,8.7736,8.7381,8.7736,96800.0
2013-07-03 10:30:00,9.89,9.89,9.86,9.87,88000.0,8.7736,8.7736,8.747,8.7558,88000.0
2013-07-03 10:40:00,9.87,9.88,9.86,9.88,97600.0,8.7558,8.7647,8.747,8.7647,97600.0
2013-07-03 10:50:00,9.88,9.88,9.84,9.84,96800.0,8.7647,8.7647,8.7292,8.7292,96800.0
2013-07-03 11:00:00,9.84,9.86,9.84,9.84,87200.0,8.7292,8.747,8.7292,8.7292,87200.0
2013-07-03 11:10:00,9.84,9.87,9.84,9.87,82400.0,8.7292,8.7558,8.7292,8.7558,82400.0
2013-07-03 11:20:00,9.87,9.87,9.86,9.87,96000.0,8.7558,8.7558,8.747,8.7558,96000.0
2013-07-03 11:30:00,9.87,9.88,9.86,9.87,103200.0,8.7558,8.7647,8.747,8.7558,103200.0
2013-07-03 11:40:00,9.86,9.88,9.86,9.87,56800.0,8.747,8.7647,8.747,8.7558,56800.0
2013-07-03 11:50:00,9.87,9.89,9.87,9.88,162400.0,8.7558,8.7736,8.7558,8.7647,162400.0
2013-07-03 12:00:00,9.89,9.89,9.88,9.88,89600.0,8.7736,8.7736,8.7647,8.7647,89600.0
2013-07-03 12:10:00,9.87,9.89,9.87,9.89,412000.0,8.7558,8.7736,8.7558,8.7736,412000.0
2013-07-03 12:20:00,9.89,9.89,9.87,9.87,544800.0,8.7736,8.7736,8.7558,8.7558,544800.0
2013-07-03 12:30:00,9.88,9.88,9.86,9.86,64800.0,8.7647,8.7647,8.747,8.747,64800.0
2013-07-03 12:40:00,9.86,9.87,9.85,9.86,124800.0,8.747,8.7558,8.7381,8.747,124800.0
2013-07-03 12:50:00,9.86,9.87,9.85,9.86,184800.0,8.747,8.7558,8.7381,8.747,184800.0
2013-07-05 09:30:00,9.93,9.96,9.93,9.94,91200.0,8.8091,8.8357,8.8091,8.8179,91200.0
2013-07-05 09:40:00,9.94,9.96,9.91,9.95,308800.0,8.8179,8.8357,8.7913,8.8268,308800.0
2013-07-05 09:50:00,9.95,9.96,9.95,9.95,58400.0,8.8268,8.8357,8.8268,8.8268,58400.0
2013-07-05 10:00:00,9.95,9.96,9.93,9.95,131200.0,8.8268,8.8357,8.8091,8.8268,131200.0
2013-07-05 10:10:00,9.95,9.95,9.93,9.93,176800.0,8.8268,8.8268,8.8091,8.8091,176800.0
2013-07-05 10:20:00,9.93,9.93,9.9,9.93,56000.0,8.8091,8.8091,8.7824,8.8091,56000.0
2013-07-05 10:30:00,9.92,9.94,9.91,9.91,32000.0,8.8002,8.8179,8.7913,8.7913,32000.0
2013-07-05 10:40:00,9.93,9.94,9.92,9.93,488800.0,8.8091,8.8179,8.8002,8.8091,488800.0
2013-07-05 10:50:00,9.93,9.94,9.93,9.94,30400.0,8.8091,8.8179,8.8091,8.8179,30400.0
2013-07-05 11:00:00,9.94,9.96,9.94,9.94,154400.0,8.8179,8.8357,8.8179,8.8179,154400.0
2013-07-05 11:10:00,9.94,9.96,9.94,9.95,80000.0,8.8179,8.8357,8.8179,8.8268,80000.0
2013-07-05 11:20:00,9.95,9.96,9.94,9.94,40000.0,8.8268,8.8357,8.8179,8.8179,40000.0
2013-07-05 11:30:00,9.94,9.94,9.92,9.94,26400.0,8.8179,8.8179,8.8002,8.8179,26400.0
2013-07-05 11:40:00,9.94,9.94,9.92,9.94,44000.0,8.8179,8.8179,8.8002,8.8179,44000.0
2013-07-05 11:50:00,9.94,9.97,9.94,9.97,55200.0,8.8179,8.8445,8.8179,8.8445,55200.0
2013-07-05 12:00:00,9.97,9.97,9.96,9.97,92800.0,8.8445,8.8445,8.8357,8.8445,92800.0
2013-07-05 12:10:00,9.97,9.98,9.96,9.98,69600.0,8.8445,8.8534,8.8357,8.8534,69600.0
2013-07-05 12:20:00,9.98,10.02,9.98,10.02,208800.0,8.8534,8.8889,8.8534,8.8889,208800.0
2013-07-05 12:30:00,10.02,10.02,10.01,10.01,101600.0,8.8889,8.8889,8.88,8.88,101600.0
2013-07-05 12:40:00,10.01,10.02,10.0,10.02,50400.0,8.88,8.8889,8.8712,8.8889,50400.0
2013-07-05 12:50:00,10.02,10.02,10.01,10.02,34400.0,8.8889,8.8889,8.88,8.8889,34400.0
2013-07-05 13:00:00,10.02,10.02,10.01,10.02,20000.0,8.8889,8.8889,8.88,8.8889,20000.0
2013-07-05 13:10:00,10.02,10.02,10.0,10.01,52800.0,8.8889,8.8889,8.8712,8.88,52800.0
2013-07-05 13:20:00,10.01,10.01,10.0,10.0,12800.0,8.88,8.88,8.8712,8.8712,12800.0
2013-07-05 13:30:00,10.0,10.01,9.99,9.99,70400.0,8.8712,8.88,8.8623,8.8623,70400.0
2013-07-05 13:40:00,9.99,9.99,9.98,9.98,169600.0,8.8623,8.8623,8.8534,8.8534,169600.0
2013-07-05 13:50:00,9.98,9.99,9.98,9.99,122400.0,8.8534,8.8623,8.8534,8.8623,122400.0
2013-07-05 14:00:00,9.99,10.0,9.98,10.0,72000.0,8.8623,8.8712,8.8534,8.8712,72000.0
2013-07-05 14:10:00,10.01,10.02,10.0,10.01,38400.0,8.88,8.8889,8.8712,8.88,38400.0
2013-07-05 14:20:00,10.01,10.02,10.01,10.01,40800.0,8.88,8.8889,8.88,8.88,40800.0
2013-07-05 14:30:00,10.01,10.02,10.0,10.01,55200.0,8.88,8.8889,8.8712,8.88,55200.0
2013-07-05 14:40:00,10.01,10.01,9.99,10.0,66400.0,8.88,8.88,8.8623,8.8712,66400.0
2013-07-05 14:50:00,10.0,10.01,9.99,10.0,52000.0,8.8712,8.88,8.8623,8.8712,52000.0
2013-07-05 15:00:00,10.0,10.0,9.99,9.99,36000.0,8.8712,8.8712,8.8623,8.8623,36000.0
2013-07-05 15:10:00,10.0,10.0,9.99,9.99,40800.0,8.8712,8.8712,8.8623,8.8623,40800.0
2013-07-05 15:20:00,9.99,10.0,9.97,9.97,70400.0,8.8623,8.8712,8.8445,8.8445,70400.0
2013-07-05 15:30:00,9.98,9.99,9.98,9.99,152000.0,8.8534,8.8623,8.8534,8.8623,152000.0
2013-07-05 15:40:00,9.99,10.01,9.99,10.01,96800.0,8.8623,8.88,8.8623,8.88,96800.0
2013-07-05 15:50:00,10.01,10.03,10.0,10.03,261600.0,8.88,8.8978,8.8712,8.8978,261600.0
2013-07-08 09:30:00,10.05,10.06,10.03,10.05,75200.0,8.9155,8.9244,8.8978,8.9155,75200.0
2013-07-08 09:40:00,10.05,10.06,10.02,10.06,51200.0,8.9155,8.9244,8.8889,8.9244,51200.0
2013-07-08 09:50:00,10.06,10.08,10.05,10.08,118400.0,8.9244,8.9421,8.9155,8.9421,118400.0
2013-07-08 10:00:00,10.08,10.1,10.07,10.09,74400.0,8.9421,8.9599,8.9333,8.951,74400.0
2013-07-08 10:10:00,10.09,10.1,10.08,10.09,62400.0,8.951,8.9599,8.9421,8.951,62400.0
2013-07-08 10:20:00,10.09,10.1,10.07,10.08,66400.0,8.951,8.9599,8.9333,8.9421,66400.0
2013-07-08 10:30:00,10.09,10.1,10.09,10.09,30400.0,8.951,8.9599,8.951,8.951,30400.0
2013-07-08 10:40:00,10.09,10.11,10.08,10.1,119200.0,8.951,8.9687,8.9421,8.9599,119200.0
2013-07-08 10:50:00,10.1,10.1,10.07,10.07,73600.0,8.9599,8.9599,8.9333,8.9333,73600.0
2013-07-08 11:00:00,10.08,10.09,10.07,10.08,44000.0,8.9421,8.951,8.9333,8.9421,44000.0
2013-07-08 11:10:00,10.08,10.08,10.07,10.07,24000.0,8.9421,8.9421,8.9333,8.9333,24000.0
2013-07-08 11:20:00,10.07,10.07,10.06,10.06,45600.0,8.9333,8.9333,8.9244,8.9244,45600.0
2013-07-08 11:30:00,10.06,10.06,10.03,10.03,51200.0,8.9244,8.9244,8.8978,8.8978,51200.0
2013-07-08 11:40:00,10.02,10.03,10.02,10.03,36800.0,8.8889,8.8978,8.8889,8.8978,36800.0
2013-07-08 11:50:00,10.03,10.03,10.0,10.0,60000.0,8.8978,8.8978,8.8712,8.8712,60000.0
2013-07-08 12:00:00,10.0,10.01,9.99,9.99,25600.0,8.8712,8.88,8.8623,8.8623,25600.0
2013-07-08 12:10:00,9.99,9.99,9.99,9.99,24000.0,8.8623,8.8623,8.8623,8.8623,24000.0
2013-07-08 12:20:00,9.99,10.0,9.98,9.98,105600.0,8.8623,8.8712,8.8534,8.8534,105600.0
2013-07-08 12:30:00,9.98,10.01,9.98,10.01,27200.0,8.8534,8.88,8.8534,8.88,27200.0
2013-07-08 12:40:00,10.01,10.02,10.01,10.01,38400.0,8.88,8.8889,8.88,8.88,38400.0
2013-07-08 12:50:00,10.01,10.02,10.01,10.01,33600.0,8.88,8.8889,8.88,8.88,33600.0
2013-07-08 13:00:00,10.01,10.03,10.01,10.03,43200.0,8.88,8.8978,8.88,8.8978,43200.0
2013-07-08 13:10:00,10.03,10.06,10.03,10.03,157600.0,8.8978,8.9244,8.8978,8.8978,157600.0
2013-07-08 13:20:00,10.04,10.04,10.03,10.03,20800.0,8.9066,8.9066,8.8978,8.8978,20800.0
2013-07-08 13:30:00,10.04,10.04,10.02,10.03,50400.0,8.9066,8.9066,8.8889,8.8978,50400.0
2013-07-08 13:40:00,10.03,10.04,10.02,10.03,93600.0,8.8978,8.9066,8.8889,8.8978,93600.0
2013-07-08 13:50:00,10.03,10.03,10.02,10.02,70400.0,8.8978,8.8978,8.8889,8.8889,70400.0
2013-07-08 14:00:00,10.02,10.02,10.01,10.01,48000.0,8.8889,8.8889,8.88,8.88,48000.0
2013-07-08 14:10:00,10.01,10.02,10.0,10.02,103200.0,8.88,8.8889,8.8712,8.8889,103200.0
2013-07-08 14:20:00,10.02,10.02,10.01,10.01,62400.0,8.8889,8.8889,8.88,8.88,62400.0
2013-07-08 14:30:00,10.01,10.02,10.01,10.01,22400.0,8.88,8.8889,8.88,8.88,22400.0
2013-07-08 14:40:00,10.01,10.02,10.01,10.02,26400.0,8.88,8.8889,8.88,8.8889,26400.0
2013-07-08 14:50:00,10.02,10.05,10.02,10.05,177600.0,8.8889,8.9155,8.8889,8.9155,177600.0
2013-07-08 15:00:00,10.05,10.06,10.04,10.05,171200.0,8.9155,8.9244,8.9066,8.9155,171200.0
2013-07-08 15:10:00,10.05,10.05,10.05,10.05,93600.0,8.9155,8.9155,8.9155,8.9155,93600.0
2013-07-08 15:20:00,10.05,10.05,10.04,10.04,116800.0,8.9155,8.9155,8.9066,8.9066,116800.0
2013-07-08 15:30:00,10.04,10.06,10.04,10.05,162400.0,8.9066,8.9244,8.9066,8.9155,162400.0
2013-07-08 15:40:00,10.05,10.06,10.05,10.06,116800.0,8.9155,8.9244,8.9155,8.9244,116800.0
2013-07-08 15:50:00,10.06,10.06,10.04,10.06,234400.0,8.9244,8.9244,8.9066,8.9244,234400.0
2013-07-09 09:30:00,10.14,10.15,10.11,10.13,89600.0,8.9954,9.0042,8.9687,8.9865,89600.0
2013-07-09 09:40:00,10.15,10.16,10.13,10.16,72000.0,9.0042,9.0131,8.9865,9.0131,72000.0
2013-07-09 09:50:00,10.15,10.16,10.14,10.15,56000.0,9.0042,9.0131,8.9954,9.0042,56000.0
2013-07-09 10:00:00,10.15,10.15,10.13,10.14,57600.0,9.0042,9.0042,8.9865,8.9954,57600.0
2013-07-09 10:10:00,10.14,10.17,10.14,10.15,67200.0,8.9954,9.022,8.9954,9.0042,67200.0
2013-07-09 10:20:00,10.15,10.15,10.12,10.12,52000.0,9.0042,9.0042,8.9776,8.9776,52000.0
2013-07-09 10:30:00,10.12,10.14,10.12,10.14,42400.0,8.9776,8.9954,8.9776,8.9954,42400.0
2013-07-09 10:40:00,10.15,10.16,10.14,10.16,40000.0,9.0042,9.0131,8.9954,9.0131,40000.0
2013-07-09 10:50:00,10.16,10.17,10.15,10.15,51200.0,9.0131,9.022,9.0042,9.0042,51200.0
2013-07-09 11:00:00,10.16,10.17,10.15,10.16,208000.0,9.0131,9.022,9.0042,9.0131,208000.0
2013-07-09 11:10:00,10.16,10.16,10.15,10.15,22400.0,9.0131,9.0131,9.0042,9.0042,22400.0
2013-07-09 11:20:00,10.16,10.16,10.15,10.16,48800.0,9.0131,9.0131,9.0042,9.0131,48800.0
2013-07-09 11:30:00,10.16,10.17,10.15,10.16,56000.0,9.0131,9.022,9.0042,9.0131,56000.0
2013-07-09 11:40:00,10.16,10.2,10.15,10.2,307200.0,9.0131,9.0486,9.0042,9.0486,307200.0
2013-07-09 11:50:00,10.2,10.2,10.19,10.2,60800.0,9.0486,9.0486,9.0397,9.0486,60800.0
2013-07-09 12:00:00,10.19,10.2,10.19,10.19,46400.0,9.0397,9.0486,9.0397,9.0397,46400.0
2013-07-09 12:10:00,10.19,10.21,10.19,10.2,41600.0,9.0397,9.0575,9.0397,9.0486,41600.0
2013-07-09 12:20:00,10.2,10.21,10.2,10.2,24800.0,9.0486,9.0575,9.0486,9.0486,24800.0
2013-07-09 12:30:00,10.2,10.21,10.2,10.2,44000.0,9.0486,9.0575,9.0486,9.0486,44000.0
2013-07-09 12:40:00,10.2,10.21,10.2,10.21,54400.0,9.0486,9.0575,9.0486,9.0575,54400.0
2013-07-09 12:50:00,10.21,10.22,10.21,10.21,29600.0,9.0575,9.0663,9.0575,9.0575,29600.0
2013-07-09 13:00:00,10.22,10.22,10.2,10.21,74400.0,9.0663,9.0663,9.0486,9.0575,74400.0
2013-07-09 13:10:00,10.21,10.21,10.2,10.21,20800.0,9.0575,9.0575,9.0486,9.0575,20800.0
2013-07-09 13:20:00,10.21,10.22,10.2,10.21,80800.0,9.0575,9.0663,9.0486,9.0575,80800.0
2013-07-09 13:30:00,10.21,10.21,10.2,10.21,91200.0,9.0575,9.0575,9.0486,9.0575,91200.0
2013-07-09 13:40:00,10.21,10.21,10.2,10.21,45600.0,9.0575,9.0575,9.0486,9.0575,45600.0
2013-07-09 13:50:00,10.21,10.22,10.2,10.21,72000.0,9.0575,9.0663,9.0486,9.0575,72000.0
2013-07-09 14:00:00,10.21,10.21,10.2,10.21,45600.0,9.0575,9.0575,9.0486,9.0575,45600.0
2013-07-09 14:10:00,10.21,10.22,10.2,10.22,100000.0,9.0575,9.0663,9.0486,9.0663,100000.0
2013-07-09 14:20:00,10.21,10.22,10.21,10.22,37600.0,9.0575,9.0663,9.0575,9.0663,37600.0
2013-07-09 14:30:00,10.22,10.22,10.19,10.2,60000.0,9.0663,9.0663,9.0397,9.0486,60000.0
2013-07-09 14:40:00,10.2,10.21,10.19,10.21,113600.0,9.0486,9.0575,9.0397,9.0575,113600.0
2013-07-09 14:50:00,10.21,10.21,10.2,10.21,82400.0,9.0575,9.0575,9.0486,9.0575,82400.0
2013-07-09 15:00:00,10.21,10.22,10.21,10.22,81600.0,9.0575,9.0663,9.0575,9.0663,81600.0
2013-07-09 15:10:00,10.22,10.22,10.21,10.22,54400.0,9.0663,9.0663,9.0575,9.0663,54400.0
2013-07-09 15:20:00,10.22,10.22,10.21,10.22,64800.0,9.0663,9.0663,9.0575,9.0663,64800.0
2013-07-09 15:30:00,10.22,10.22,10.21,10.22,200000.0,9.0663,9.0663,9.0575,9.0663,200000.0
2013-07-09 15:40:00,10.21,10.22,10.19,10.2,288800.0,9.0575,9.0663,9.0397,9.0486,288800.0
2013-07-09 15:50:00,10.2,10.22,10.19,10.22,644000.0,9.0486,9.0663,9.0397,9.0663,644000.0
2013-07-10 09:30:00,10.22,10.25,10.21,10.24,96800.0,9.0663,9.0929,9.0575,9.0841,96800.0
2013-07-10 09:40:00,10.24,10.24,10.22,10.23,87200.0,9.0841,9.0841,9.0663,9.0752,87200.0
2013-07-10 09:50:00,10.24,10.24,10.21,10.23,26400.0,9.0841,9.0841,9.0575,9.0752,26400.0
2013-07-10 10:00:00,10.23,10.27,10.23,10.27,174400.0,9.0752,9.1107,9.0752,9.1107,174400.0
2013-07-10 10:10:00,10.26,10.29,10.26,10.28,116000.0,9.1018,9.1284,9.1018,9.1196,116000.0
2013-07-10 10:20:00,10.27,10.31,10.27,10.3,232800.0,9.1107,9.1462,9.1107,9.1373,232800.0
2013-07-10 10:30:00,10.31,10.31,10.28,10.29,93600.0,9.1462,9.1462,9.1196,9.1284,93600.0
2013-07-10 10:40:00,10.28,10.29,10.27,10.27,54400.0,9.1196,9.1284,9.1107,9.1107,54400.0
2013-07-10 10:50:00,10.27,10.3,10.27,10.29,77600.0,9.1107,9.1373,9.1107,9.1284,77600.0
2013-07-10 11:00:00,10.29,10.29,10.26,10.26,122400.0,9.1284,9.1284,9.1018,9.1018,122400.0
2013-07-10 11:10:00,10.26,10.29,10.26,10.29,96800.0,9.1018,9.1284,9.1018,9.1284,96800.0
2013-07-10 11:20:00,10.29,10.29,10.29,10.29,79200.0,9.1284,9.1284,9.1284,9.1284,79200.0
2013-07-10 11:30:00,10.29,10.3,10.29,10.3,65600.0,9.1284,9.1373,9.1284,9.1373,65600.0
2013-07-10 11:40:00,10.3,10.31,10.3,10.31,84800.0,9.1373,9.1462,9.1373,9.1462,84800.0
2013-07-10 11:50:00,10.3,10.3,10.29,10.29,74400.0,9.1373,9.1373,9.1284,9.1284,74400.0
2013-07-10 12:00:00,10.29,10.3,10.29,10.3,60800.0,9.1284,9.1373,9.1284,9.1373,60800.0
2013-07-10 12:10:00,10.3,10.31,10.3,10.3,32000.0,9.1373,9.1462,9.1373,9.1373,32000.0
2013-07-10 12:20:00,10.3,10.31,10.3,10.31,94400.0,9.1373,9.1462,9.1373,9.1462,94400.0
2013-07-10 12:30:00,10.31,10.31,10.29,10.29,99200.0,9.1462,9.1462,9.1284,9.1284,99200.0
2013-07-10 12:40:00,10.29,10.29,10.28,10.29,38400.0,9.1284,9.1284,9.1196,9.1284,38400.0
2013-07-10 12:50:00,10.3,10.3,10.28,10.28,37600.0,9.1373,9.1373,9.1196,9.1196,37600.0
2013-07-10 13:00:00,10.28,10.3,10.28,10.29,142400.0,9.1196,9.1373,9.1196,9.1284,142400.0
2013-07-10 13:10:00,10.29,10.29,10.28,10.29,80800.0,9.1284,9.1284,9.1196,9.1284,80800.0
2013-07-10 13:20:00,10.29,10.29,10.27,10.29,27200.0,9.1284,9.1284,9.1107,9.1284,27200.0
2013-07-10 13:30:00,10.29,10.3,10.29,10.3,56000.0,9.1284,9.1373,9.1284,9.1373,56000.0
2013-07-10 13:40:00,10.3,10.31,10.3,10.31,60800.0,9.1373,9.1462,9.1373,9.1462,60800.0
2013-07-10 13:50:00,10.31,10.32,10.31,10.31,137600.0,9.1462,9.155,9.1462,9.1462,137600.0
2013-07-10 14:00:00,10.31,10.35,10.3,10.31,187200.0,9.1462,9.1817,9.1373,9.1462,187200.0
2013-07-10 14:10:00,10.31,10.34,10.31,10.34,58400.0,9.1462,9.1728,9.1462,9.1728,58400.0
2013-07-10 14:20:00,10.34,10.34,10.3,10.3,54400.0,9.1728,9.1728,9.1373,9.1373,54400.0
2013-07-10 14:30:00,10.3,10.3,10.27,10.28,72800.0,9.1373,9.1373,9.1107,9.1196,72800.0
2013-07-10 14:40:00,10.28,10.29,10.26,10.27,78400.0,9.1196,9.1284,9.1018,9.1107,78400.0
2013-07-10 14:50:00,10.26,10.29,10.26,10.28,88800.0,9.1018,9.1284,9.1018,9.1196,88800.0
2013-07-10 15:00:00,10.29,10.3,10.29,10.29,72800.0,9.1284,9.1373,9.1284,9.1284,72800.0
2013-07-10 15:10:00,10.29,10.29,10.28,10.29,92800.0,9.1284,9.1284,9.1196,9.1284,92800.0
2013-07-10 15:20:00,10.3,10.34,10.3,10.33,152800.0,9.1373,9.1728,9.1373,9.1639,152800.0
2013-07-10 15:30:00,10.33,10.34,10.31,10.32,155200.0,9.1639,9.1728,9.1462,9.155,155200.0
2013-07-10 15:40:00,10.31,10.34,10.31,10.33,235200.0,9.1462,9.1728,9.1462,9.1639,235200.0
2013-07-10 15:50:00,10.33,10.35,10.33,10.34,409600.0,9.1639,9.1817,9.1639,9.1728,409600.0
2013-07-11 09:30:00,10.41,10.49,10.37,10.48,507200.0,9.2349,9.3058,9.1994,9.297,507200.0
2013-07-11 09:40:00,10.48,10.52,10.48,10.5,162400.0,9.297,9.3325,9.297,9.3147,162400.0
2013-07-11 09:50:00,10.49,10.58,10.49,10.58,316800.0,9.3058,9.3857,9.3058,9.3857,316800.0
2013-07-11 10:00:00,10.58,10.58,10.52,10.53,344000.0,9.3857,9.3857,9.3325,9.3413,344000.0
2013-07-11 10:10:00,10.52,10.53,10.52,10.53,140800.0,9.3325,9.3413,9.3325,9.3413,140800.0
2013-07-11 10:20:00,10.53,10.53,10.5,10.52,141600.0,9.3413,9.3413,9.3147,9.3325,141600.0
2013-07-11 10:30:00,10.52,10.52,10.49,10.5,96800.0,9.3325,9.3325,9.3058,9.3147,96800.0
2013-07-11 10:40:00,10.5,10.53,10.49,10.52,125600.0,9.3147,9.3413,9.3058,9.3325,125600.0
2013-07-11 10:50:00,10.52,10.54,10.51,10.52,128800.0,9.3325,9.3502,9.3236,9.3325,128800.0
2013-07-11 11:00:00,10.53,10.53,10.51,10.52,116000.0,9.3413,9.3413,9.3236,9.3325,116000.0
2013-07-11 11:10:00,10.53,10.53,10.52,10.53,84000.0,9.3413,9.3413,9.3325,9.3413,84000.0
2013-07-11 11:20:00,10.52,10.53,10.52,10.53,126400.0,9.3325,9.3413,9.3325,9.3413,126400.0
2013-07-11 11:30:00,10.52,10.53,10.51,10.52,128000.0,9.3325,9.3413,9.3236,9.3325,128000.0
2013-07-11 11:40:00,10.52,10.53,10.52,10.53,66400.0,9.3325,9.3413,9.3325,9.3413,66400.0
2013-07-11 11:50:00,10.54,10.54,10.52,10.54,134400.0,9.3502,9.3502,9.3325,9.3502,134400.0
2013-07-11 12:00:00,10.54,10.55,10.53,10.55,324800.0,9.3502,9.3591,9.3413,9.3591,324800.0
2013-07-11 12:10:00,10.55,10.55,10.55,10.55,118400.0,9.3591,9.3591,9.3591,9.3591,118400.0
2013-07-11 12:20:00,10.54,10.56,10.54,10.56,93600.0,9.3502,9.3679,9.3502,9.3679,93600.0
2013-07-11 12:30:00,10.56,10.58,10.55,10.56,227200.0,9.3679,9.3857,9.3591,9.3679,227200.0
2013-07-11 12:40:00,10.57,10.58,10.56,10.57,78400.0,9.3768,9.3857,9.3679,9.3768,78400.0
2013-07-11 12:50:00,10.57,10.59,10.57,10.58,162400.0,9.3768,9.3946,9.3768,9.3857,162400.0
2013-07-11 13:00:00,10.58,10.59,10.58,10.59,157600.0,9.3857,9.3946,9.3857,9.3946,157600.0
2013-07-11 13:10:00,10.59,10.59,10.57,10.58,73600.0,9.3946,9.3946,9.3768,9.3857,73600.0
2013-07-11 13:20:00,10.58,10.6,10.58,10.6,152800.0,9.3857,9.4034,9.3857,9.4034,152800.0
2013-07-11 13:30:00,10.6,10.6,10.58,10.58,89600.0,9.4034,9.4034,9.3857,9.3857,89600.0
2013-07-11 13:40:00,10.59,10.59,10.58,10.59,100000.0,9.3946,9.3946,9.3857,9.3946,100000.0
2013-07-11 13:50:00,10.59,10.62,10.59,10.61,216000.0,9.3946,9.4212,9.3946,9.4123,216000.0
2013-07-11 14:00:00,10.61,10.62,10.6,10.62,139200.0,9.4123,9.4212,9.4034,9.4212,139200.0
2013-07-11 14:10:00,10.62,10.62,10.61,10.62,124800.0,9.4212,9.4212,9.4123,9.4212,124800.0
2013-07-11 14:20:00,10.62,10.65,10.62,10.63,500000.0,9.4212,9.4478,9.4212,9.43,500000.0
2013-07-11 14:30:00,10.63,10.63,10.62,10.62,184000.0,9.43,9.43,9.4212,9.4212,184000.0
2013-07-11 14:40:00,10.62,10.63,10.61,10.61,118400.0,9.4212,9.43,9.4123,9.4123,118400.0
2013-07-11 14:50:00,10.62,10.62,10.58,10.58,298400.0,9.4212,9.4212,9.3857,9.3857,298400.0
2013-07-11 15:00:00,10.58,10.6,10.58,10.6,167200.0,9.3857,9.4034,9.3857,9.4034,167200.0
2013-07-11 15:10:00,10.6,10.62,10.6,10.62,224000.0,9.4034,9.4212,9.4034,9.4212,224000.0
2013-07-11 15:20:00,10.62,10.63,10.61,10.62,130400.0,9.4212,9.43,9.4123,9.4212,130400.0
2013-07-11 15:30:00,10.62,10.62,10.6,10.62,229600.0,9.4212,9.4212,9.4034,9.4212,229600.0
2013-07-11 15:40:00,10.62,10.63,10.61,10.63,313600.0,9.4212,9.43,9.4123,9.43,313600.0
2013-07-11 15:50:00,10.63,10.65,10.63,10.64,692800.0,9.43,9.4478,9.43,9.4389,692800.0
2013-07-12 09:30:00,10.64,10.67,10.64,10.66,64800.0,9.4389,9.4655,9.4389,9.4567,64800.0
2013-07-12 09:40:00,10.65,10.68,10.63,10.67,70400.0,9.4478,9.4744,9.43,9.4655,70400.0
2013-07-12 09:50:00,10.68,10.69,10.64,10.68,41600.0,9.4744,9.4833,9.4389,9.4744,41600.0
2013-07-12 10:00:00,10.66,10.68,10.64,10.65,251200.0,9.4567,9.4744,9.4389,9.4478,251200.0
2013-07-12 10:10:00,10.65,10.67,10.64,10.66,83200.0,9.4478,9.4655,9.4389,9.4567,83200.0
2013-07-12 10:20:00,10.65,10.66,10.63,10.64,70400.0,9.4478,9.4567,9.43,9.4389,70400.0
2013-07-12 10:30:00,10.64,10.68,10.64,10.68,148800.0,9.4389,9.4744,9.4389,9.4744,148800.0
2013-07-12 10:40:00,10.68,10.69,10.67,10.67,103200.0,9.4744,9.4833,9.4655,9.4655,103200.0
2013-07-12 10:50:00,10.67,10.68,10.65,10.68,89600.0,9.4655,9.4744,9.4478,9.4744,89600.0
2013-07-12 11:00:00,10.69,10.69,10.68,10.69,58400.0,9.4833,9.4833,9.4744,9.4833,58400.0
2013-07-12 11:10:00,10.68,10.7,10.68,10.69,244000.0,9.4744,9.4921,9.4744,9.4833,244000.0
2013-07-12 11:20:00,10.69,10.69,10.66,10.68,195200.0,9.4833,9.4833,9.4567,9.4744,195200.0
2013-07-12 11:30:00,10.68,10.7,10.67,10.7,57600.0,9.4744,9.4921,9.4655,9.4921,57600.0
2013-07-12 11:40:00,10.7,10.7,10.68,10.68,55200.0,9.4921,9.4921,9.4744,9.4744,55200.0
2013-07-12 11:50:00,10.68,10.69,10.67,10.69,56000.0,9.4744,9.4833,9.4655,9.4833,56000.0
2013-07-12 12:00:00,10.69,10.69,10.67,10.68,140000.0,9.4833,9.4833,9.4655,9.4744,140000.0
2013-07-12 12:10:00,10.68,10.68,10.66,10.66,141600.0,9.4744,9.4744,9.4567,9.4567,141600.0
2013-07-12 12:20:00,10.66,10.67,10.65,10.66,95200.0,9.4567,9.4655,9.4478,9.4567,95200.0
2013-07-12 12:30:00,10.66,10.66,10.63,10.63,77600.0,9.4567,9.4567,9.43,9.43,77600.0
2013-07-12 12:40:00,10.63,10.65,10.63,10.65,72800.0,9.43,9.4478,9.43,9.4478,72800.0
2013-07-12 12:50:00,10.65,10.65,10.64,10.65,77600.0,9.4478,9.4478,9.4389,9.4478,77600.0
2013-07-12 13:00:00,10.65,10.65,10.63,10.63,31200.0,9.4478,9.4478,9.43,9.43,31200.0
2013-07-12 13:10:00,10.63,10.63,10.62,10.63,48000.0,9.43,9.43,9.4212,9.43,48000.0
2013-07-12 13:20:00,10.63,10.64,10.62,10.62,44800.0,9.43,9.4389,9.4212,9.4212,44800.0
2013-07-12 13:30:00,10.62,10.63,10.62,10.62,78400.0,9.4212,9.43,9.4212,9.4212,78400.0
2013-07-12 13:40:00,10.62,10.63,10.62,10.63,55200.0,9.4212,9.43,9.4212,9.43,55200.0
2013-07-12 13:50:00,10.64,10.64,10.63,10.64,60000.0,9.4389,9.4389,9.43,9.4389,60000.0
2013-07-12 14:00:00,10.64,10.64,10.63,10.63,89600.0,9.4389,9.4389,9.43,9.43,89600.0
2013-07-12 14:10:00,10.63,10.63,10.62,10.63,125600.0,9.43,9.43,9.4212,9.43,125600.0
2013-07-12 14:20:00,10.63,10.63,10.62,10.63,140800.0,9.43,9.43,9.4212,9.43,140800.0
2013-07-12 14:30:00,10.63,10.64,10.63,10.63,88800.0,9.43,9.4389,9.43,9.43,88800.0
2013-07-12 14:40:00,10.63,10.65,10.62,10.64,578400.0,9.43,9.4478,9.4212,9.4389,578400.0
2013-07-12 14:50:00,10.64,10.64,10.63,10.63,114400.0,9.4389,9.4389,9.43,9.43,114400.0
2013-07-12 15:00:00,10.63,10.65,10.63,10.65,444800.0,9.43,9.4478,9.43,9.4478,444800.0
2013-07-12 15:10:00,10.65,10.67,10.65,10.67,110400.0,9.4478,9.4655,9.4478,9.4655,110400.0
2013-07-12 15:20:00,10.67,10.67,10.65,10.65,153600.0,9.4655,9.4655,9.4478,9.4478,153600.0
2013-07-12 15:30:00,10.65,10.65,10.64,10.64,205600.0,9.4478,9.4478,9.4389,9.4389,205600.0
2013-07-12 15:40:00,10.64,10.67,10.64,10.66,252800.0,9.4389,9.4655,9.4389,9.4567,252800.0
2013-07-12 15:50:00,10.66,10.68,10.66,10.67,436000.0,9.4567,9.4744,9.4567,9.4655,436000.0
2013-07-15 09:30:00,10.68,10.7,10.65,10.68,111200.0,9.4744,9.4921,9.4478,9.4744,111200.0
2013-07-15 09:40:00,10.68,10.68,10.64,10.65,197600.0,9.4744,9.4744,9.4389,9.4478,197600.0
2013-07-15 09:50:00,10.65,10.67,10.65,10.67,93600.0,9.4478,9.4655,9.4478,9.4655,93600.0
2013-07-15 10:00:00,10.67,10.68,10.66,10.67,64000.0,9.4655,9.4744,9.4567,9.4655,64000.0
2013-07-15 10:10:00,10.68,10.68,10.66,10.68,92000.0,9.4744,9.4744,9.4567,9.4744,92000.0
2013-07-15 10:20:00,10.68,10.69,10.67,10.68,45600.0,9.4744,9.4833,9.4655,9.4744,45600.0
2013-07-15 10:30:00,10.68,10.69,10.67,10.68,110400.0,9.4744,9.4833,9.4655,9.4744,110400.0
2013-07-15 10:40:00,10.69,10.69,10.68,10.68,44000.0,9.4833,9.4833,9.4744,9.4744,44000.0
2013-07-15 10:50:00,10.68,10.71,10.68,10.7,43200.0,9.4744,9.501,9.4744,9.4921,43200.0
2013-07-15 11:00:00,10.7,10.71,10.69,10.7,93600.0,9.4921,9.501,9.4833,9.4921,93600.0
2013-07-15 11:10:00,10.71,10.71,10.69,10.69,30400.0,9.501,9.501,9.4833,9.4833,30400.0
2013-07-15 11:20:00,10.69,10.69,10.68,10.69,52800.0,9.4833,9.4833,9.4744,9.4833,52800.0
2013-07-15 11:30:00,10.69,10.7,10.68,10.68,35200.0,9.4833,9.4921,9.4744,9.4744,35200.0
2013-07-15 11:40:00,10.68,10.69,10.68,10.69,52000.0,9.4744,9.4833,9.4744,9.4833,52000.0
2013-07-15 11:50:00,10.68,10.68,10.67,10.68,38400.0,9.4744,9.4744,9.4655,9.4744,38400.0
2013-07-15 12:00:00,10.67,10.68,10.67,10.68,56800.0,9.4655,9.4744,9.4655,9.4744,56800.0
2013-07-15 12:10:00,10.68,10.68,10.67,10.68,31200.0,9.4744,9.4744,9.4655,9.4744,31200.0
2013-07-15 12:20:00,10.68,10.68,10.67,10.67,31200.0,9.4744,9.4744,9.4655,9.4655,31200.0
2013-07-15 12:30:00,10.68,10.68,10.67,10.67,24000.0,9.4744,9.4744,9.4655,9.4655,24000.0
2013-07-15 12:40:00,10.67,10.67,10.64,10.65,64000.0,9.4655,9.4655,9.4389,9.4478,64000.0
2013-07-15 12:50:00,10.65,10.65,10.65,10.65,16800.0,9.4478,9.4478,9.4478,9.4478,16800.0
2013-07-15 13:00:00,10.65,10.65,10.64,10.65,22400.0,9.4478,9.4478,9.4389,9.4478,22400.0
2013-07-15 13:10:00,10.65,10.65,10.64,10.65,117600.0,9.4478,9.4478,9.4389,9.4478,117600.0
2013-07-15 13:20:00,10.66,10.66,10.65,10.65,30400.0,9.4567,9.4567,9.4478,9.4478,30400.0
2013-07-15 13:30:00,10.65,10.65,10.64,10.65,49600.0,9.4478,9.4478,9.4389,9.4478,49600.0
2013-07-15 13:40:00,10.65,10.65,10.64,10.65,17600.0,9.4478,9.4478,9.4389,9.4478,17600.0
2013-07-15 13:50:00,10.65,10.65,10.64,10.64,43200.0,9.4478,9.4478,9.4389,9.4389,43200.0
2013-07-15 14:00:00,10.64,10.65,10.64,10.64,52800.0,9.4389,9.4478,9.4389,9.4389,52800.0
2013-07-15 14:10:00,10.64,10.65,10.63,10.63,52800.0,9.4389,9.4478,9.43,9.43,52800.0
2013-07-15 14:20:00,10.64,10.64,10.63,10.64,142400.0,9.4389,9.4389,9.43,9.4389,142400.0
2013-07-15 14:30:00,10.64,10.64,10.62,10.62,96800.0,9.4389,9.4389,9.4212,9.4212,96800.0
2013-07-15 14:40:00,10.62,10.63,10.62,10.62,108000.0,9.4212,9.43,9.4212,9.4212,108000.0
2013-07-15 14:50:00,10.63,10.63,10.62,10.63,94400.0,9.43,9.43,9.4212,9.43,94400.0
2013-07-15 15:00:00,10.62,10.63,10.62,10.63,35200.0,9.4212,9.43,9.4212,9.43,35200.0
2013-07-15 15:10:00,10.63,10.63,10.62,10.63,88000.0,9.43,9.43,9.4212,9.43,88000.0
2013-07-15 15:20:00,10.63,10.63,10.62,10.62,69600.0,9.43,9.43,9.4212,9.4212,69600.0
2013-07-15 15:30:00,10.62,10.63,10.62,10.62,109600.0,9.4212,9.43,9.4212,9.4212,109600.0
2013-07-15 15:40:00,10.62,10.62,10.61,10.61,161600.0,9.4212,9.4212,9.4123,9.4123,161600.0
2013-07-15 15:50:00,10.61,10.62,10.61,10.62,267200.0,9.4123,9.4212,9.4123,9.4212,267200.0
2013-07-16 09:30:00,10.63,10.67,10.63,10.64,116000.0,9.43,9.4655,9.43,9.4389,116000.0
2013-07-16 09:40:00,10.65,10.67,10.64,10.67,44800.0,9.4478,9.4655,9.4389,9.4655,44800.0
2013-07-16 09:50:00,10.67,10.68,10.65,10.65,108800.0,9.4655,9.4744,9.4478,9.4478,108800.0
2013-07-16 10:00:00,10.66,10.67,10.62,10.64,532800.0,9.4567,9.4655,9.4212,9.4389,532800.0
2013-07-16 10:10:00,10.63,10.65,10.62,10.64,56000.0,9.43,9.4478,9.4212,9.4389,56000.0
2013-07-16 10:20:00,10.64,10.64,10.62,10.64,19200.0,9.4389,9.4389,9.4212,9.4389,19200.0
2013-07-16 10:30:00,10.64,10.64,10.62,10.63,80800.0,9.4389,9.4389,9.4212,9.43,80800.0
2013-07-16 10:40:00,10.63,10.63,10.61,10.61,129600.0,9.43,9.43,9.4123,9.4123,129600.0
2013-07-16 10:50:00,10.61,10.62,10.6,10.61,126400.0,9.4123,9.4212,9.4034,9.4123,126400.0
2013-07-16 11:00:00,10.61,10.61,10.6,10.61,125600.0,9.4123,9.4123,9.4034,9.4123,125600.0
2013-07-16 11:10:00,10.61,10.61,10.6,10.61,220000.0,9.4123,9.4123,9.4034,9.4123,220000.0
2013-07-16 11:20:00,10.6,10.61,10.6,10.61,226400.0,9.4034,9.4123,9.4034,9.4123,226400.0
2013-07-16 11:30:00,10.61,10.61,10.59,10.59,85600.0,9.4123,9.4123,9.3946,9.3946,85600.0
2013-07-16 11:40:00,10.59,10.59,10.57,10.57,25600.0,9.3946,9.3946,9.3768,9.3768,25600.0
2013-07-16 11:50:00,10.58,10.58,10.57,10.57,24000.0,9.3857,9.3857,9.3768,9.3768,24000.0
2013-07-16 12:00:00,10.57,10.58,10.57,10.58,102400.0,9.3768,9.3857,9.3768,9.3857,102400.0
2013-07-16 12:10:00,10.58,10.61,10.58,10.61,148000.0,9.3857,9.4123,9.3857,9.4123,148000.0
2013-07-16 12:20:00,10.61,10.61,10.6,10.6,32000.0,9.4123,9.4123,9.4034,9.4034,32000.0
2013-07-16 12:30:00,10.6,10.6,10.58,10.59,246400.0,9.4034,9.4034,9.3857,9.3946,246400.0
2013-07-16 12:40:00,10.58,10.58,10.56,10.56,221600.0,9.3857,9.3857,9.3679,9.3679,221600.0
2013-07-16 12:50:00,10.56,10.56,10.55,10.55,16800.0,9.3679,9.3679,9.3591,9.3591,16800.0
2013-07-16 13:00:00,10.55,10.55,10.53,10.53,43200.0,9.3591,9.3591,9.3413,9.3413,43200.0
2013-07-16 13:10:00,10.53,10.53,10.52,10.52,56000.0,9.3413,9.3413,9.3325,9.3325,56000.0
2013-07-16 13:20:00,10.53,10.53,10.53,10.53,13600.0,9.3413,9.3413,9.3413,9.3413,13600.0
2013-07-16 13:30:00,10.53,10.54,10.53,10.54,57600.0,9.3413,9.3502,9.3413,9.3502,57600.0
2013-07-16 13:40:00,10.54,10.56,10.54,10.56,42400.0,9.3502,9.3679,9.3502,9.3679,42400.0
2013-07-16 13:50:00,10.55,10.56,10.55,10.56,38400.0,9.3591,9.3679,9.3591,9.3679,38400.0
2013-07-16 14:00:00,10.57,10.57,10.57,10.57,12800.0,9.3768,9.3768,9.3768,9.3768,12800.0
2013-07-16 14:10:00,10.57,10.58,10.57,10.57,44000.0,9.3768,9.3857,9.3768,9.3768,44000.0
2013-07-16 14:20:00,10.57,10.57,10.55,10.55,28800.0,9.3768,9.3768,9.3591,9.3591,28800.0
2013-07-16 14:30:00,10.55,10.55,10.54,10.54,65600.0,9.3591,9.3591,9.3502,9.3502,65600.0
2013-07-16 14:40:00,10.54,10.55,10.53,10.54,44000.0,9.3502,9.3591,9.3413,9.3502,44000.0
2013-07-16 14:50:00,10.53,10.54,10.53,10.53,46400.0,9.3413,9.3502,9.3413,9.3413,46400.0
2013-07-16 15:00:00,10.53,10.53,10.51,10.52,52000.0,9.3413,9.3413,9.3236,9.3325,52000.0
2013-07-16 15:10:00,10.51,10.52,10.51,10.51,56000.0,9.3236,9.3325,9.3236,9.3236,56000.0
2013-07-16 15:20:00,10.51,10.52,10.51,10.52,44000.0,9.3236,9.3325,9.3236,9.3325,44000.0
2013-07-16 15:30:00,10.52,10.54,10.52,10.54,110400.0,9.3325,9.3502,9.3325,9.3502,110400.0
2013-07-16 15:40:00,10.54,10.54,10.53,10.54,136800.0,9.3502,9.3502,9.3413,9.3502,136800.0
2013-07-16 15:50:00,10.54,10.54,10.53,10.54,495200.0,9.3502,9.3502,9.3413,9.3502,495200.0
2013-07-17 09:30:00,10.6,10.62,10.57,10.59,62400.0,9.4034,9.4212,9.3768,9.3946,62400.0
2013-07-17 09:40:00,10.59,10.59,10.55,10.56,68000.0,9.3946,9.3946,9.3591,9.3679,68000.0
2013-07-17 09:50:00,10.55,10.58,10.55,10.57,25600.0,9.3591,9.3857,9.3591,9.3768,25600.0
2013-07-17 10:00:00,10.56,10.59,10.56,10.58,41600.0,9.3679,9.3946,9.3679,9.3857,41600.0
2013-07-17 10:10:00,10.58,10.6,10.58,10.59,75200.0,9.3857,9.4034,9.3857,9.3946,75200.0
2013-07-17 10:20:00,10.6,10.62,10.6,10.61,134400.0,9.4034,9.4212,9.4034,9.4123,134400.0
2013-07-17 10:30:00,10.61,10.64,10.6,10.63,124800.0,9.4123,9.4389,9.4034,9.43,124800.0
2013-07-17 10:40:00,10.63,10.63,10.6,10.61,63200.0,9.43,9.43,9.4034,9.4123,63200.0
2013-07-17 10:50:00,10.61,10.62,10.59,10.59,151200.0,9.4123,9.4212,9.3946,9.3946,151200.0
2013-07-17 11:00:00,10.6,10.6,10.57,10.58,118400.0,9.4034,9.4034,9.3768,9.3857,118400.0
2013-07-17 11:10:00,10.57,10.57,10.54,10.54,197600.0,9.3768,9.3768,9.3502,9.3502,197600.0
2013-07-17 11:20:00,10.54,10.54,10.51,10.53,99200.0,9.3502,9.3502,9.3236,9.3413,99200.0
2013-07-17 11:30:00,10.53,10.57,10.52,10.57,297600.0,9.3413,9.3768,9.3325,9.3768,297600.0
2013-07-17 11:40:00,10.57,10.58,10.57,10.58,70400.0,9.3768,9.3857,9.3768,9.3857,70400.0
2013-07-17 11:50:00,10.58,10.58,10.55,10.55,44800.0,9.3857,9.3857,9.3591,9.3591,44800.0
2013-07-17 12:00:00,10.56,10.56,10.55,10.55,53600.0,9.3679,9.3679,9.3591,9.3591,53600.0
2013-07-17 12:10:00,10.56,10.57,10.56,10.57,77600.0,9.3679,9.3768,9.3679,9.3768,77600.0
2013-07-17 12:20:00,10.56,10.56,10.56,10.56,37600.0,9.3679,9.3679,9.3679,9.3679,37600.0
2013-07-17 12:30:00,10.56,10.56,10.55,10.55,44000.0,9.3679,9.3679,9.3591,9.3591,44000.0
2013-07-17 12:40:00,10.56,10.56,10.56,10.56,22400.0,9.3679,9.3679,9.3679,9.3679,22400.0
2013-07-17 12:50:00,10.56,10.56,10.55,10.55,52000.0,9.3679,9.3679,9.3591,9.3591,52000.0
2013-07-17 13:00:00,10.55,10.56,10.55,10.56,20800.0,9.3591,9.3679,9.3591,9.3679,20800.0
2013-07-17 13:10:00,10.56,10.56,10.56,10.56,147200.0,9.3679,9.3679,9.3679,9.3679,147200.0
2013-07-17 13:20:00,10.56,10.57,10.56,10.56,84800.0,9.3679,9.3768,9.3679,9.3679,84800.0
2013-07-17 13:30:00,10.56,10.58,10.56,10.58,76000.0,9.3679,9.3857,9.3679,9.3857,76000.0
2013-07-17 13:40:00,10.58,10.59,10.58,10.58,64000.0,9.3857,9.3946,9.3857,9.3857,64000.0
2013-07-17 13:50:00,10.58,10.58,10.56,10.56,46400.0,9.3857,9.3857,9.3679,9.3679,46400.0
2013-07-17 14:00:00,10.57,10.57,10.53,10.55,264800.0,9.3768,9.3768,9.3413,9.3591,264800.0
2013-07-17 14:10:00,10.56,10.56,10.55,10.56,40800.0,9.3679,9.3679,9.3591,9.3679,40800.0
2013-07-17 14:20:00,10.56,10.57,10.56,10.57,41600.0,9.3679,9.3768,9.3679,9.3768,41600.0
2013-07-17 14:30:00,10.57,10.57,10.56,10.56,88000.0,9.3768,9.3768,9.3679,9.3679,88000.0
2013-07-17 14:40:00,10.56,10.56,10.55,10.55,67200.0,9.3679,9.3679,9.3591,9.3591,67200.0
2013-07-17 14:50:00,10.55,10.55,10.54,10.55,52000.0,9.3591,9.3591,9.3502,9.3591,52000.0
2013-07-17 15:00:00,10.55,10.56,10.55,10.55,40800.0,9.3591,9.3679,9.3591,9.3591,40800.0
2013-07-17 15:10:00,10.55,10.56,10.55,10.56,60000.0,9.3591,9.3679,9.3591,9.3679,60000.0
2013-07-17 15:20:00,10.56,10.56,10.55,10.56,71200.0,9.3679,9.3679,9.3591,9.3679,71200.0
2013-07-17 15:30:00,10.56,10.57,10.55,10.56,158400.0,9.3679,9.3768,9.3591,9.3679,158400.0
2013-07-17 15:40:00,10.56,10.57,10.56,10.57,179200.0,9.3679,9.3768,9.3679,9.3768,179200.0
2013-07-17 15:50:00,10.57,10.58,10.55,10.57,424800.0,9.3768,9.3857,9.3591,9.3768,424800.0
2013-07-18 09:30:00,9.81,9.88,9.72,9.75,1061600.0,8.7026,8.7647,8.6228,8.6494,1061600.0
2013-07-18 09:40:00,9.74,9.75,9.54,9.66,1081600.0,8.6405,8.6494,8.4631,8.5695,1081600.0
2013-07-18 09:50:00,9.65,9.69,9.61,9.69,805600.0,8.5607,8.5962,8.5252,8.5962,805600.0
2013-07-18 10:00:00,9.69,9.72,9.64,9.68,675200.0,8.5962,8.6228,8.5518,8.5873,675200.0
2013-07-18 10:10:00,9.68,9.78,9.68,9.78,2585600.0,8.5873,8.676,8.5873,8.676,2585600.0
2013-07-18 10:20:00,9.78,9.8,9.74,9.76,1743200.0,8.676,8.6937,8.6405,8.6583,1743200.0
2013-07-18 10:30:00,9.77,9.77,9.75,9.75,521600.0,8.6671,8.6671,8.6494,8.6494,521600.0
2013-07-18 10:40:00,9.75,9.77,9.74,9.77,623200.0,8.6494,8.6671,8.6405,8.6671,623200.0
2013-07-18 10:50:00,9.77,9.85,9.77,9.85,644000.0,8.6671,8.7381,8.6671,8.7381,644000.0
2013-07-18 11:00:00,9.85,9.87,9.81,9.85,356800.0,8.7381,8.7558,8.7026,8.7381,356800.0
2013-07-18 11:10:00,9.85,9.85,9.76,9.76,351200.0,8.7381,8.7381,8.6583,8.6583,351200.0
2013-07-18 11:20:00,9.76,9.82,9.76,9.81,458400.0,8.6583,8.7115,8.6583,8.7026,458400.0
2013-07-18 11:30:00,9.81,9.86,9.8,9.83,549600.0,8.7026,8.747,8.6937,8.7203,549600.0
2013-07-18 11:40:00,9.83,9.84,9.81,9.83,176000.0,8.7203,8.7292,8.7026,8.7203,176000.0
2013-07-18 11:50:00,9.83,9.88,9.82,9.84,503200.0,8.7203,8.7647,8.7115,8.7292,503200.0
2013-07-18 12:00:00,9.83,9.84,9.78,9.79,279200.0,8.7203,8.7292,8.676,8.6849,279200.0
2013-07-18 12:10:00,9.79,9.81,9.75,9.79,513600.0,8.6849,8.7026,8.6494,8.6849,513600.0
2013-07-18 12:20:00,9.79,9.81,9.77,9.81,104800.0,8.6849,8.7026,8.6671,8.7026,104800.0
2013-07-18 12:30:00,9.81,9.82,9.78,9.81,122400.0,8.7026,8.7115,8.676,8.7026,122400.0
2013-07-18 12:40:00,9.81,9.86,9.81,9.84,112000.0,8.7026,8.747,8.7026,8.7292,112000.0
2013-07-18 12:50:00,9.84,9.86,9.83,9.84,135200.0,8.7292,8.747,8.7203,8.7292,135200.0
2013-07-18 13:00:00,9.84,9.84,9.82,9.82,138400.0,8.7292,8.7292,8.7115,8.7115,138400.0
2013-07-18 13:10:00,9.82,9.83,9.8,9.8,184800.0,8.7115,8.7203,8.6937,8.6937,184800.0
2013-07-18 13:20:00,9.8,9.82,9.77,9.78,207200.0,8.6937,8.7115,8.6671,8.676,207200.0
2013-07-18 13:30:00,9.78,9.81,9.78,9.79,105600.0,8.676,8.7026,8.676,8.6849,105600.0
2013-07-18 13:40:00,9.79,9.8,9.77,9.77,147200.0,8.6849,8.6937,8.6671,8.6671,147200.0
2013-07-18 13:50:00,9.78,9.78,9.75,9.76,182400.0,8.676,8.676,8.6494,8.6583,182400.0
2013-07-18 14:00:00,9.76,9.77,9.7,9.71,997600.0,8.6583,8.6671,8.605,8.6139,997600.0
2013-07-18 14:10:00,9.71,9.72,9.69,9.72,544000.0,8.6139,8.6228,8.5962,8.6228,544000.0
2013-07-18 14:20:00,9.72,9.75,9.69,9.74,769600.0,8.6228,8.6494,8.5962,8.6405,769600.0
2013-07-18 14:30:00,9.75,9.76,9.7,9.71,921600.0,8.6494,8.6583,8.605,8.6139,921600.0
2013-07-18 14:40:00,9.71,9.73,9.7,9.72,381600.0,8.6139,8.6316,8.605,8.6228,381600.0
2013-07-18 14:50:00,9.72,9.72,9.66,9.67,471200.0,8.6228,8.6228,8.5695,8.5784,471200.0
2013-07-18 15:00:00,9.67,9.67,9.62,9.62,649600.0,8.5784,8.5784,8.5341,8.5341,649600.0
2013-07-18 15:10:00,9.62,9.64,9.58,9.59,900800.0,8.5341,8.5518,8.4986,8.5074,900800.0
2013-07-18 15:20:00,9.58,9.6,9.58,9.58,601600.0,8.4986,8.5163,8.4986,8.4986,601600.0
2013-07-18 15:30:00,9.58,9.61,9.58,9.59,1224000.0,8.4986,8.5252,8.4986,8.5074,1224000.0
2013-07-18 15:40:00,9.59,9.59,9.55,9.56,1108000.0,8.5074,8.5074,8.472,8.4808,1108000.0
2013-07-18 15:50:00,9.56,9.56,9.5,9.55,1725600.0,8.4808,8.4808,8.4276,8.472,1725600.0
2013-07-19 09:30:00,9.52,9.52,9.44,9.44,1309600.0,8.4453,8.4453,8.3744,8.3744,1309600.0
2013-07-19 09:40:00,9.44,9.48,9.43,9.43,472800.0,8.3744,8.4099,8.3655,8.3655,472800.0
2013-07-19 09:50:00,9.45,9.45,9.4,9.4,456800.0,8.3832,8.3832,8.3389,8.3389,456800.0
2013-07-19 10:00:00,9.4,9.42,9.38,9.42,225600.0,8.3389,8.3566,8.3211,8.3566,225600.0
2013-07-19 10:10:00,9.42,9.45,9.4,9.44,1193600.0,8.3566,8.3832,8.3389,8.3744,1193600.0
2013-07-19 10:20:00,9.44,9.46,9.44,9.46,401600.0,8.3744,8.3921,8.3744,8.3921,401600.0
2013-07-19 10:30:00,9.46,9.49,9.44,9.49,303200.0,8.3921,8.4187,8.3744,8.4187,303200.0
2013-07-19 10:40:00,9.49,9.5,9.45,9.45,328000.0,8.4187,8.4276,8.3832,8.3832,328000.0
2013-07-19 10:50:00,9.45,9.45,9.43,9.43,315200.0,8.3832,8.3832,8.3655,8.3655,315200.0
2013-07-19 11:00:00,9.43,9.45,9.43,9.45,193600.0,8.3655,8.3832,8.3655,8.3832,193600.0
2013-07-19 11:10:00,9.45,9.46,9.44,9.44,350400.0,8.3832,8.3921,8.3744,8.3744,350400.0
2013-07-19 11:20:00,9.44,9.46,9.44,9.46,156800.0,8.3744,8.3921,8.3744,8.3921,156800.0
2013-07-19 11:30:00,9.46,9.46,9.42,9.42,619200.0,8.3921,8.3921,8.3566,8.3566,619200.0
2013-07-19 11:40:00,9.42,9.42,9.39,9.4,158400.0,8.3566,8.3566,8.33,8.3389,158400.0
2013-07-19 11:50:00,9.4,9.41,9.39,9.4,131200.0,8.3389,8.3478,8.33,8.3389,131200.0
2013-07-19 12:00:00,9.4,9.43,9.4,9.43,116800.0,8.3389,8.3655,8.3389,8.3655,116800.0
2013-07-19 12:10:00,9.43,9.44,9.42,9.44,64000.0,8.3655,8.3744,8.3566,8.3744,64000.0
2013-07-19 12:20:00,9.44,9.46,9.44,9.46,96800.0,8.3744,8.3921,8.3744,8.3921,96800.0
2013-07-19 12:30:00,9.46,9.48,9.46,9.48,144000.0,8.3921,8.4099,8.3921,8.4099,144000.0
2013-07-19 12:40:00,9.48,9.49,9.47,9.48,90400.0,8.4099,8.4187,8.401,8.4099,90400.0
2013-07-19 12:50:00,9.48,9.48,9.47,9.48,124800.0,8.4099,8.4099,8.401,8.4099,124800.0
2013-07-19 13:00:00,9.48,9.5,9.48,9.5,116800.0,8.4099,8.4276,8.4099,8.4276,116800.0
2013-07-19 13:10:00,9.51,9.53,9.5,9.53,204800.0,8.4365,8.4542,8.4276,8.4542,204800.0
2013-07-19 13:20:00,9.53,9.54,9.51,9.53,153600.0,8.4542,8.4631,8.4365,8.4542,153600.0
2013-07-19 13:30:00,9.53,9.55,9.52,9.53,334400.0,8.4542,8.472,8.4453,8.4542,334400.0
2013-07-19 13:40:00,9.53,9.54,9.52,9.53,134400.0,8.4542,8.4631,8.4453,8.4542,134400.0
2013-07-19 13:50:00,9.54,9.55,9.53,9.54,178400.0,8.4631,8.472,8.4542,8.4631,178400.0
2013-07-19 14:00:00,9.54,9.55,9.54,9.55,34400.0,8.4631,8.472,8.4631,8.472,34400.0
2013-07-19 14:10:00,9.55,9.56,9.55,9.56,155200.0,8.472,8.4808,8.472,8.4808,155200.0
2013-07-19 14:20:00,9.56,9.56,9.56,9.56,164800.0,8.4808,8.4808,8.4808,8.4808,164800.0
2013-07-19 14:30:00,9.56,9.56,9.55,9.56,490400.0,8.4808,8.4808,8.472,8.4808,490400.0
2013-07-19 14:40:00,9.56,9.57,9.56,9.56,279200.0,8.4808,8.4897,8.4808,8.4808,279200.0
2013-07-19 14:50:00,9.56,9.57,9.56,9.57,87200.0,8.4808,8.4897,8.4808,8.4897,87200.0
2013-07-19 15:00:00,9.57,9.57,9.56,9.57,270400.0,8.4897,8.4897,8.4808,8.4897,270400.0
2013-07-19 15:10:00,9.57,9.59,9.57,9.59,144800.0,8.4897,8.5074,8.4897,8.5074,144800.0
2013-07-19 15:20:00,9.59,9.6,9.59,9.6,182400.0,8.5074,8.5163,8.5074,8.5163,182400.0
2013-07-19 15:30:00,9.6,9.6,9.6,9.6,164000.0,8.5163,8.5163,8.5163,8.5163,164000.0
2013-07-19 15:40:00,9.6,9.6,9.59,9.59,232800.0,8.5163,8.5163,8.5074,8.5074,232800.0
2013-07-19 15:50:00,9.6,9.61,9.59,9.6,488000.0,8.5163,8.5252,8.5074,8.5163,488000.0
2013-07-22 09:30:00,9.63,9.64,9.59,9.59,169600.0,8.5429,8.5518,8.5074,8.5074,169600.0
2013-07-22 09:40:00,9.6,9.68,9.59,9.67,900800.0,8.5163,8.5873,8.5074,8.5784,900800.0
2013-07-22 09:50:00,9.67,9.69,9.64,9.67,179200.0,8.5784,8.5962,8.5518,8.5784,179200.0
2013-07-22 10:00:00,9.67,9.68,9.67,9.68,102400.0,8.5784,8.5873,8.5784,8.5873,102400.0
2013-07-22 10:10:00,9.67,9.69,9.67,9.67,154400.0,8.5784,8.5962,8.5784,8.5784,154400.0
2013-07-22 10:20:00,9.67,9.68,9.67,9.68,184000.0,8.5784,8.5873,8.5784,8.5873,184000.0
2013-07-22 10:30:00,9.68,9.7,9.67,9.69,149600.0,8.5873,8.605,8.5784,8.5962,149600.0
2013-07-22 10:40:00,9.69,9.71,9.69,9.71,145600.0,8.5962,8.6139,8.5962,8.6139,145600.0
2013-07-22 10:50:00,9.71,9.73,9.71,9.72,170400.0,8.6139,8.6316,8.6139,8.6228,170400.0
2013-07-22 11:00:00,9.72,9.72,9.68,9.69,222400.0,8.6228,8.6228,8.5873,8.5962,222400.0
2013-07-22 11:10:00,9.69,9.72,9.69,9.72,232000.0,8.5962,8.6228,8.5962,8.6228,232000.0
2013-07-22 11:20:00,9.71,9.74,9.71,9.74,103200.0,8.6139,8.6405,8.6139,8.6405,103200.0
2013-07-22 11:30:00,9.73,9.74,9.72,9.72,73600.0,8.6316,8.6405,8.6228,8.6228,73600.0
2013-07-22 11:40:00,9.72,9.72,9.71,9.72,123200.0,8.6228,8.6228,8.6139,8.6228,123200.0
2013-07-22 11:50:00,9.72,9.72,9.7,9.72,144800.0,8.6228,8.6228,8.605,8.6228,144800.0
2013-07-22 12:00:00,9.72,9.73,9.72,9.73,81600.0,8.6228,8.6316,8.6228,8.6316,81600.0
2013-07-22 12:10:00,9.73,9.73,9.73,9.73,75200.0,8.6316,8.6316,8.6316,8.6316,75200.0
2013-07-22 12:20:00,9.73,9.73,9.72,9.72,99200.0,8.6316,8.6316,8.6228,8.6228,99200.0
2013-07-22 12:30:00,9.72,9.72,9.72,9.72,52800.0,8.6228,8.6228,8.6228,8.6228,52800.0
2013-07-22 12:40:00,9.72,9.72,9.72,9.72,80800.0,8.6228,8.6228,8.6228,8.6228,80800.0
2013-07-22 12:50:00,9.72,9.72,9.72,9.72,79200.0,8.6228,8.6228,8.6228,8.6228,79200.0
2013-07-22 13:00:00,9.72,9.73,9.72,9.73,132800.0,8.6228,8.6316,8.6228,8.6316,132800.0
2013-07-22 13:10:00,9.73,9.73,9.72,9.72,100000.0,8.6316,8.6316,8.6228,8.6228,100000.0
2013-07-22 13:20:00,9.72,9.72,9.72,9.72,122400.0,8.6228,8.6228,8.6228,8.6228,122400.0
2013-07-22 13:30:00,9.72,9.73,9.72,9.72,108000.0,8.6228,8.6316,8.6228,8.6228,108000.0
2013-07-22 13:40:00,9.72,9.72,9.72,9.72,100800.0,8.6228,8.6228,8.6228,8.6228,100800.0
2013-07-22 13:50:00,9.72,9.74,9.72,9.74,110400.0,8.6228,8.6405,8.6228,8.6405,110400.0
2013-07-22 14:00:00,9.74,9.75,9.74,9.75,158400.0,8.6405,8.6494,8.6405,8.6494,158400.0
2013-07-22 14:10:00,9.75,9.76,9.75,9.76,140000.0,8.6494,8.6583,8.6494,8.6583,140000.0
2013-07-22 14:20:00,9.76,9.76,9.74,9.76,145600.0,8.6583,8.6583,8.6405,8.6583,145600.0
2013-07-22 14:30:00,9.76,9.76,9.76,9.76,98400.0,8.6583,8.6583,8.6583,8.6583,98400.0
2013-07-22 14:40:00,9.76,9.78,9.76,9.78,111200.0,8.6583,8.676,8.6583,8.676,111200.0
2013-07-22 14:50:00,9.78,9.78,9.76,9.78,212800.0,8.676,8.676,8.6583,8.676,212800.0
2013-07-22 15:00:00,9.78,9.78,9.76,9.77,203200.0,8.676,8.676,8.6583,8.6671,203200.0
2013-07-22 15:10:00,9.77,9.78,9.77,9.78,136800.0,8.6671,8.676,8.6671,8.676,136800.0
2013-07-22 15:20:00,9.78,9.79,9.78,9.79,196000.0,8.676,8.6849,8.676,8.6849,196000.0
2013-07-22 15:30:00,9.79,9.8,9.78,9.78,372800.0,8.6849,8.6937,8.676,8.676,372800.0
2013-07-22 15:40:00,9.78,9.8,9.78,9.8,518400.0,8.676,8.6937,8.676,8.6937,518400.0
2013-07-22 15:50:00,9.8,9.81,9.8,9.81,782400.0,8.6937,8.7026,8.6937,8.7026,782400.0
2013-07-23 09:30:00,9.82,9.85,9.74,9.79,360000.0,8.7115,8.7381,8.6405,8.6849,360000.0
2013-07-23 09:40:00,9.79,9.79,9.75,9.79,234400.0,8.6849,8.6849,8.6494,8.6849,234400.0
2013-07-23 09:50:00,9.79,9.79,9.74,9.74,364000.0,8.6849,8.6849,8.6405,8.6405,364000.0
2013-07-23 10:00:00,9.74,9.76,9.73,9.75,398400.0,8.6405,8.6583,8.6316,8.6494,398400.0
2013-07-23 10:10:00,9.75,9.76,9.74,9.75,264000.0,8.6494,8.6583,8.6405,8.6494,264000.0
2013-07-23 10:20:00,9.75,9.76,9.73,9.73,444800.0,8.6494,8.6583,8.6316,8.6316,444800.0
2013-07-23 10:30:00,9.74,9.74,9.72,9.72,198400.0,8.6405,8.6405,8.6228,8.6228,198400.0
2013-07-23 10:40:00,9.72,9.72,9.69,9.69,184800.0,8.6228,8.6228,8.5962,8.5962,184800.0
2013-07-23 10:50:00,9.69,9.72,9.68,9.72,228800.0,8.5962,8.6228,8.5873,8.6228,228800.0
2013-07-23 11:00:00,9.72,9.73,9.71,9.72,314400.0,8.6228,8.6316,8.6139,8.6228,314400.0
2013-07-23 11:10:00,9.72,9.74,9.72,9.74,144000.0,8.6228,8.6405,8.6228,8.6405,144000.0
2013-07-23 11:20:00,9.74,9.74,9.72,9.72,129600.0,8.6405,8.6405,8.6228,8.6228,129600.0
2013-07-23 11:30:00,9.72,9.74,9.72,9.74,78400.0,8.6228,8.6405,8.6228,8.6405,78400.0
2013-07-23 11:40:00,9.74,9.74,9.73,9.74,69600.0,8.6405,8.6405,8.6316,8.6405,69600.0
2013-07-23 11:50:00,9.74,9.74,9.73,9.74,84800.0,8.6405,8.6405,8.6316,8.6405,84800.0
2013-07-23 12:00:00,9.74,9.74,9.73,9.74,135200.0,8.6405,8.6405,8.6316,8.6405,135200.0
2013-07-23 12:10:00,9.74,9.74,9.73,9.74,123200.0,8.6405,8.6405,8.6316,8.6405,123200.0
2013-07-23 12:20:00,9.74,9.76,9.74,9.75,99200.0,8.6405,8.6583,8.6405,8.6494,99200.0
2013-07-23 12:30:00,9.74,9.75,9.74,9.75,69600.0,8.6405,8.6494,8.6405,8.6494,69600.0
2013-07-23 12:40:00,9.75,9.76,9.75,9.75,26400.0,8.6494,8.6583,8.6494,8.6494,26400.0
2013-07-23 12:50:00,9.75,9.76,9.75,9.75,73600.0,8.6494,8.6583,8.6494,8.6494,73600.0
2013-07-23 13:00:00,9.75,9.76,9.75,9.76,56000.0,8.6494,8.6583,8.6494,8.6583,56000.0
2013-07-23 13:10:00,9.76,9.76,9.75,9.75,260800.0,8.6583,8.6583,8.6494,8.6494,260800.0
2013-07-23 13:20:00,9.75,9.75,9.75,9.75,87200.0,8.6494,8.6494,8.6494,8.6494,87200.0
2013-07-23 13:30:00,9.75,9.75,9.74,9.74,70400.0,8.6494,8.6494,8.6405,8.6405,70400.0
2013-07-23 13:40:00,9.74,9.75,9.74,9.74,75200.0,8.6405,8.6494,8.6405,8.6405,75200.0
2013-07-23 13:50:00,9.74,9.75,9.74,9.74,144000.0,8.6405,8.6494,8.6405,8.6405,144000.0
2013-07-23 14:00:00,9.74,9.74,9.74,9.74,142400.0,8.6405,8.6405,8.6405,8.6405,142400.0
2013-07-23 14:10:00,9.74,9.74,9.74,9.74,121600.0,8.6405,8.6405,8.6405,8.6405,121600.0
2013-07-23 14:20:00,9.74,9.74,9.73,9.74,160000.0,8.6405,8.6405,8.6316,8.6405,160000.0
2013-07-23 14:30:00,9.74,9.74,9.74,9.74,224800.0,8.6405,8.6405,8.6405,8.6405,224800.0
2013-07-23 14:40:00,9.74,9.74,9.74,9.74,188000.0,8.6405,8.6405,8.6405,8.6405,188000.0
2013-07-23 14:50:00,9.74,9.75,9.74,9.75,116800.0,8.6405,8.6494,8.6405,8.6494,116800.0
2013-07-23 15:00:00,9.75,9.75,9.74,9.74,198400.0,8.6494,8.6494,8.6405,8.6405,198400.0
2013-07-23 15:10:00,9.74,9.74,9.73,9.74,154400.0,8.6405,8.6405,8.6316,8.6405,154400.0
2013-07-23 15:20:00,9.74,9.75,9.74,9.74,172800.0,8.6405,8.6494,8.6405,8.6405,172800.0
2013-07-23 15:30:00,9.74,9.75,9.74,9.75,256800.0,8.6405,8.6494,8.6405,8.6494,256800.0
2013-07-23 15:40:00,9.75,9.75,9.74,9.74,424800.0,8.6494,8.6494,8.6405,8.6405,424800.0
2013-07-23 15:50:00,9.74,9.74,9.74,9.74,530400.0,8.6405,8.6405,8.6405,8.6405,530400.0
2013-07-24 09:30:00,9.78,9.82,9.76,9.81,930400.0,8.676,8.7115,8.6583,8.7026,930400.0
2013-07-24 09:40:00,9.81,9.83,9.77,9.78,590400.0,8.7026,8.7203,8.6671,8.676,590400.0
2013-07-24 09:50:00,9.79,9.79,9.72,9.73,228000.0,8.6849,8.6849,8.6228,8.6316,228000.0
2013-07-24 10:00:00,9.73,9.74,9.7,9.71,139200.0,8.6316,8.6405,8.605,8.6139,139200.0
2013-07-24 10:10:00,9.71,9.74,9.69,9.73,130400.0,8.6139,8.6405,8.5962,8.6316,130400.0
2013-07-24 10:20:00,9.72,9.73,9.71,9.73,144000.0,8.6228,8.6316,8.6139,8.6316,144000.0
2013-07-24 10:30:00,9.72,9.74,9.72,9.74,118400.0,8.6228,8.6405,8.6228,8.6405,118400.0
2013-07-24 10:40:00,9.74,9.75,9.73,9.74,116000.0,8.6405,8.6494,8.6316,8.6405,116000.0
2013-07-24 10:50:00,9.74,9.76,9.74,9.74,104000.0,8.6405,8.6583,8.6405,8.6405,104000.0
2013-07-24 11:00:00,9.74,9.75,9.74,9.74,180000.0,8.6405,8.6494,8.6405,8.6405,180000.0
2013-07-24 11:10:00,9.74,9.76,9.74,9.76,96800.0,8.6405,8.6583,8.6405,8.6583,96800.0
2013-07-24 11:20:00,9.76,9.79,9.76,9.78,368800.0,8.6583,8.6849,8.6583,8.676,368800.0
2013-07-24 11:30:00,9.78,9.78,9.76,9.76,192000.0,8.676,8.676,8.6583,8.6583,192000.0
2013-07-24 11:40:00,9.77,9.77,9.76,9.76,55200.0,8.6671,8.6671,8.6583,8.6583,55200.0
2013-07-24 11:50:00,9.76,9.76,9.74,9.75,638400.0,8.6583,8.6583,8.6405,8.6494,638400.0
2013-07-24 12:00:00,9.76,9.77,9.75,9.75,126400.0,8.6583,8.6671,8.6494,8.6494,126400.0
2013-07-24 12:10:00,9.75,9.75,9.72,9.73,124000.0,8.6494,8.6494,8.6228,8.6316,124000.0
2013-07-24 12:20:00,9.73,9.74,9.72,9.73,164800.0,8.6316,8.6405,8.6228,8.6316,164800.0
2013-07-24 12:30:00,9.73,9.74,9.72,9.74,152000.0,8.6316,8.6405,8.6228,8.6405,152000.0
2013-07-24 12:40:00,9.74,9.76,9.74,9.75,68000.0,8.6405,8.6583,8.6405,8.6494,68000.0
2013-07-24 12:50:00,9.75,9.75,9.74,9.74,55200.0,8.6494,8.6494,8.6405,8.6405,55200.0
2013-07-24 13:00:00,9.74,9.75,9.72,9.72,32000.0,8.6405,8.6494,8.6228,8.6228,32000.0
2013-07-24 13:10:00,9.72,9.72,9.71,9.71,66400.0,8.6228,8.6228,8.6139,8.6139,66400.0
2013-07-24 13:20:00,9.71,9.73,9.71,9.73,149600.0,8.6139,8.6316,8.6139,8.6316,149600.0
2013-07-24 13:30:00,9.73,9.73,9.71,9.72,71200.0,8.6316,8.6316,8.6139,8.6228,71200.0
2013-07-24 13:40:00,9.72,9.72,9.71,9.72,36000.0,8.6228,8.6228,8.6139,8.6228,36000.0
2013-07-24 13:50:00,9.72,9.72,9.71,9.72,52000.0,8.6228,8.6228,8.6139,8.6228,52000.0
2013-07-24 14:00:00,9.72,9.74,9.72,9.74,46400.0,8.6228,8.6405,8.6228,8.6405,46400.0
2013-07-24 14:10:00,9.74,9.74,9.73,9.74,56800.0,8.6405,8.6405,8.6316,8.6405,56800.0
2013-07-24 14:20:00,9.73,9.74,9.73,9.74,74400.0,8.6316,8.6405,8.6316,8.6405,74400.0
2013-07-24 14:30:00,9.74,9.74,9.74,9.74,84000.0,8.6405,8.6405,8.6405,8.6405,84000.0
2013-07-24 14:40:00,9.74,9.74,9.73,9.74,33600.0,8.6405,8.6405,8.6316,8.6405,33600.0
2013-07-24 14:50:00,9.74,9.74,9.73,9.74,44800.0,8.6405,8.6405,8.6316,8.6405,44800.0
2013-07-24 15:00:00,9.74,9.74,9.73,9.74,98400.0,8.6405,8.6405,8.6316,8.6405,98400.0
2013-07-24 15:10:00,9.74,9.74,9.74,9.74,92000.0,8.6405,8.6405,8.6405,8.6405,92000.0
2013-07-24 15:20:00,9.74,9.74,9.74,9.74,241600.0,8.6405,8.6405,8.6405,8.6405,241600.0
2013-07-24 15:30:00,9.74,9.74,9.73,9.74,226400.0,8.6405,8.6405,8.6316,8.6405,226400.0
2013-07-24 15:40:00,9.74,9.75,9.74,9.74,365600.0,8.6405,8.6494,8.6405,8.6405,365600.0
2013-07-24 15:50:00,9.74,9.74,9.72,9.74,415200.0,8.6405,8.6405,8.6228,8.6405,415200.0
2013-07-25 09:30:00,9.71,9.72,9.69,9.71,193600.0,8.6139,8.6228,8.5962,8.6139,193600.0
2013-07-25 09:40:00,9.71,9.74,9.7,9.72,176800.0,8.6139,8.6405,8.605,8.6228,176800.0
2013-07-25 09:50:00,9.73,9.73,9.67,9.68,276000.0,8.6316,8.6316,8.5784,8.5873,276000.0
2013-07-25 10:00:00,9.68,9.69,9.65,9.67,218400.0,8.5873,8.5962,8.5607,8.5784,218400.0
2013-07-25 10:10:00,9.68,9.68,9.65,9.65,186400.0,8.5873,8.5873,8.5607,8.5607,186400.0
2013-07-25 10:20:00,9.65,9.65,9.64,9.65,172000.0,8.5607,8.5607,8.5518,8.5607,172000.0
2013-07-25 10:30:00,9.65,9.68,9.65,9.68,145600.0,8.5607,8.5873,8.5607,8.5873,145600.0
2013-07-25 10:40:00,9.68,9.68,9.67,9.68,36800.0,8.5873,8.5873,8.5784,8.5873,36800.0
2013-07-25 10:50:00,9.68,9.69,9.67,9.68,51200.0,8.5873,8.5962,8.5784,8.5873,51200.0
2013-07-25 11:00:00,9.68,9.68,9.66,9.67,163200.0,8.5873,8.5873,8.5695,8.5784,163200.0
2013-07-25 11:10:00,9.67,9.67,9.67,9.67,145600.0,8.5784,8.5784,8.5784,8.5784,145600.0
2013-07-25 11:20:00,9.67,9.68,9.67,9.68,287200.0,8.5784,8.5873,8.5784,8.5873,287200.0
2013-07-25 11:30:00,9.68,9.69,9.67,9.67,89600.0,8.5873,8.5962,8.5784,8.5784,89600.0
2013-07-25 11:40:00,9.67,9.67,9.66,9.67,148800.0,8.5784,8.5784,8.5695,8.5784,148800.0
2013-07-25 11:50:00,9.67,9.69,9.67,9.68,81600.0,8.5784,8.5962,8.5784,8.5873,81600.0
2013-07-25 12:00:00,9.69,9.69,9.68,9.69,72800.0,8.5962,8.5962,8.5873,8.5962,72800.0
2013-07-25 12:10:00,9.69,9.71,9.69,9.71,40000.0,8.5962,8.6139,8.5962,8.6139,40000.0
2013-07-25 12:20:00,9.71,9.71,9.7,9.7,42400.0,8.6139,8.6139,8.605,8.605,42400.0
2013-07-25 12:30:00,9.71,9.71,9.7,9.7,133600.0,8.6139,8.6139,8.605,8.605,133600.0
2013-07-25 12:40:00,9.7,9.71,9.7,9.7,92800.0,8.605,8.6139,8.605,8.605,92800.0
2013-07-25 12:50:00,9.7,9.7,9.69,9.69,56800.0,8.605,8.605,8.5962,8.5962,56800.0
2013-07-25 13:00:00,9.69,9.7,9.68,9.68,56800.0,8.5962,8.605,8.5873,8.5873,56800.0
2013-07-25 13:10:00,9.68,9.7,9.68,9.7,92000.0,8.5873,8.605,8.5873,8.605,92000.0
2013-07-25 13:20:00,9.7,9.7,9.69,9.7,89600.0,8.605,8.605,8.5962,8.605,89600.0
2013-07-25 13:30:00,9.7,9.7,9.69,9.69,136800.0,8.605,8.605,8.5962,8.5962,136800.0
2013-07-25 13:40:00,9.69,9.69,9.69,9.69,101600.0,8.5962,8.5962,8.5962,8.5962,101600.0
2013-07-25 13:50:00,9.69,9.69,9.69,9.69,101600.0,8.5962,8.5962,8.5962,8.5962,101600.0
2013-07-25 14:00:00,9.7,9.7,9.69,9.69,108800.0,8.605,8.605,8.5962,8.5962,108800.0
2013-07-25 14:10:00,9.7,9.7,9.69,9.69,290400.0,8.605,8.605,8.5962,8.5962,290400.0
2013-07-25 14:20:00,9.69,9.69,9.68,9.69,136000.0,8.5962,8.5962,8.5873,8.5962,136000.0
2013-07-25 14:30:00,9.69,9.69,9.68,9.69,145600.0,8.5962,8.5962,8.5873,8.5962,145600.0
2013-07-25 14:40:00,9.69,9.69,9.68,9.68,126400.0,8.5962,8.5962,8.5873,8.5873,126400.0
2013-07-25 14:50:00,9.68,9.69,9.68,9.68,133600.0,8.5873,8.5962,8.5873,8.5873,133600.0
2013-07-25 15:00:00,9.68,9.69,9.68,9.69,136000.0,8.5873,8.5962,8.5873,8.5962,136000.0
2013-07-25 15:10:00,9.69,9.7,9.68,9.7,149600.0,8.5962,8.605,8.5873,8.605,149600.0
2013-07-25 15:20:00,9.7,9.72,9.7,9.7,171200.0,8.605,8.6228,8.605,8.605,171200.0
2013-07-25 15:30:00,9.7,9.73,9.7,9.72,235200.0,8.605,8.6316,8.605,8.6228,235200.0
2013-07-25 15:40:00,9.72,9.74,9.71,9.72,316000.0,8.6228,8.6405,8.6139,8.6228,316000.0
2013-07-25 15:50:00,9.72,9.72,9.68,9.69,1083200.0,8.6228,8.6228,8.5873,8.5962,1083200.0
2013-07-26 09:30:00,9.59,9.63,9.57,9.63,330400.0,8.5074,8.5429,8.4897,8.5429,330400.0
2013-07-26 09:40:00,9.63,9.66,9.62,9.65,308800.0,8.5429,8.5695,8.5341,8.5607,308800.0
2013-07-26 09:50:00,9.64,9.65,9.62,9.63,344800.0,8.5518,8.5607,8.5341,8.5429,344800.0
2013-07-26 10:00:00,9.63,9.63,9.62,9.62,355200.0,8.5429,8.5429,8.5341,8.5341,355200.0
2013-07-26 10:10:00,9.62,9.63,9.62,9.62,126400.0,8.5341,8.5429,8.5341,8.5341,126400.0
2013-07-26 10:20:00,9.62,9.63,9.62,9.62,153600.0,8.5341,8.5429,8.5341,8.5341,153600.0
2013-07-26 10:30:00,9.62,9.62,9.6,9.62,134400.0,8.5341,8.5341,8.5163,8.5341,134400.0
2013-07-26 10:40:00,9.62,9.63,9.61,9.61,128000.0,8.5341,8.5429,8.5252,8.5252,128000.0
2013-07-26 10:50:00,9.61,9.62,9.61,9.62,145600.0,8.5252,8.5341,8.5252,8.5341,145600.0
2013-07-26 11:00:00,9.62,9.62,9.61,9.62,107200.0,8.5341,8.5341,8.5252,8.5341,107200.0
2013-07-26 11:10:00,9.62,9.62,9.61,9.62,129600.0,8.5341,8.5341,8.5252,8.5341,129600.0
2013-07-26 11:20:00,9.62,9.63,9.61,9.63,78400.0,8.5341,8.5429,8.5252,8.5429,78400.0
2013-07-26 11:30:00,9.63,9.65,9.63,9.65,72000.0,8.5429,8.5607,8.5429,8.5607,72000.0
2013-07-26 11:40:00,9.65,9.66,9.65,9.66,84000.0,8.5607,8.5695,8.5607,8.5695,84000.0
2013-07-26 11:50:00,9.66,9.66,9.63,9.64,99200.0,8.5695,8.5695,8.5429,8.5518,99200.0
2013-07-26 12:00:00,9.64,9.64,9.63,9.64,328800.0,8.5518,8.5518,8.5429,8.5518,328800.0
2013-07-26 12:10:00,9.64,9.65,9.64,9.65,75200.0,8.5518,8.5607,8.5518,8.5607,75200.0
2013-07-26 12:20:00,9.65,9.65,9.64,9.65,46400.0,8.5607,8.5607,8.5518,8.5607,46400.0
2013-07-26 12:30:00,9.65,9.66,9.65,9.66,49600.0,8.5607,8.5695,8.5607,8.5695,49600.0
2013-07-26 12:40:00,9.66,9.66,9.66,9.66,67200.0,8.5695,8.5695,8.5695,8.5695,67200.0
2013-07-26 12:50:00,9.66,9.67,9.65,9.67,75200.0,8.5695,8.5784,8.5607,8.5784,75200.0
2013-07-26 13:00:00,9.67,9.67,9.67,9.67,61600.0,8.5784,8.5784,8.5784,8.5784,61600.0
2013-07-26 13:10:00,9.67,9.68,9.67,9.67,64800.0,8.5784,8.5873,8.5784,8.5784,64800.0
2013-07-26 13:20:00,9.68,9.69,9.68,9.69,49600.0,8.5873,8.5962,8.5873,8.5962,49600.0
2013-07-26 13:30:00,9.68,9.68,9.68,9.68,58400.0,8.5873,8.5873,8.5873,8.5873,58400.0
2013-07-26 13:40:00,9.68,9.68,9.68,9.68,72000.0,8.5873,8.5873,8.5873,8.5873,72000.0
2013-07-26 13:50:00,9.68,9.68,9.66,9.66,59200.0,8.5873,8.5873,8.5695,8.5695,59200.0
2013-07-26 14:00:00,9.66,9.67,9.66,9.66,60000.0,8.5695,8.5784,8.5695,8.5695,60000.0
2013-07-26 14:10:00,9.66,9.68,9.66,9.66,97600.0,8.5695,8.5873,8.5695,8.5695,97600.0
2013-07-26 14:20:00,9.66,9.67,9.64,9.64,132800.0,8.5695,8.5784,8.5518,8.5518,132800.0
2013-07-26 14:30:00,9.64,9.64,9.64,9.64,49600.0,8.5518,8.5518,8.5518,8.5518,49600.0
2013-07-26 14:40:00,9.64,9.65,9.64,9.64,60800.0,8.5518,8.5607,8.5518,8.5518,60800.0
2013-07-26 14:50:00,9.64,9.66,9.64,9.65,66400.0,8.5518,8.5695,8.5518,8.5607,66400.0
2013-07-26 15:00:00,9.65,9.66,9.65,9.66,99200.0,8.5607,8.5695,8.5607,8.5695,99200.0
2013-07-26 15:10:00,9.66,9.67,9.66,9.66,120800.0,8.5695,8.5784,8.5695,8.5695,120800.0
2013-07-26 15:20:00,9.66,9.68,9.66,9.68,197600.0,8.5695,8.5873,8.5695,8.5873,197600.0
2013-07-26 15:30:00,9.68,9.68,9.67,9.68,329600.0,8.5873,8.5873,8.5784,8.5873,329600.0
2013-07-26 15:40:00,9.68,9.7,9.68,9.69,336000.0,8.5873,8.605,8.5873,8.5962,336000.0
2013-07-26 15:50:00,9.7,9.7,9.68,9.69,447200.0,8.605,8.605,8.5873,8.5962,447200.0
2013-07-29 09:30:00,9.64,9.72,9.64,9.67,164800.0,8.5518,8.6228,8.5518,8.5784,164800.0
2013-07-29 09:40:00,9.68,9.68,9.63,9.63,336800.0,8.5873,8.5873,8.5429,8.5429,336800.0
2013-07-29 09:50:00,9.64,9.65,9.6,9.64,156800.0,8.5518,8.5607,8.5163,8.5518,156800.0
2013-07-29 10:00:00,9.64,9.65,9.62,9.62,177600.0,8.5518,8.5607,8.5341,8.5341,177600.0
2013-07-29 10:10:00,9.62,9.64,9.62,9.63,209600.0,8.5341,8.5518,8.5341,8.5429,209600.0
2013-07-29 10:20:00,9.64,9.64,9.62,9.62,195200.0,8.5518,8.5518,8.5341,8.5341,195200.0
2013-07-29 10:30:00,9.63,9.63,9.61,9.62,78400.0,8.5429,8.5429,8.5252,8.5341,78400.0
2013-07-29 10:40:00,9.62,9.62,9.61,9.61,140800.0,8.5341,8.5341,8.5252,8.5252,140800.0
2013-07-29 10:50:00,9.62,9.66,9.61,9.66,145600.0,8.5341,8.5695,8.5252,8.5695,145600.0
2013-07-29 11:00:00,9.66,9.66,9.63,9.63,136800.0,8.5695,8.5695,8.5429,8.5429,136800.0
2013-07-29 11:10:00,9.63,9.63,9.62,9.62,92000.0,8.5429,8.5429,8.5341,8.5341,92000.0
2013-07-29 11:20:00,9.62,9.63,9.62,9.62,90400.0,8.5341,8.5429,8.5341,8.5341,90400.0
2013-07-29 11:30:00,9.62,9.63,9.62,9.62,82400.0,8.5341,8.5429,8.5341,8.5341,82400.0
2013-07-29 11:40:00,9.62,9.63,9.62,9.62,100000.0,8.5341,8.5429,8.5341,8.5341,100000.0
2013-07-29 11:50:00,9.62,9.63,9.62,9.62,70400.0,8.5341,8.5429,8.5341,8.5341,70400.0
2013-07-29 12:00:00,9.62,9.63,9.61,9.63,169600.0,8.5341,8.5429,8.5252,8.5429,169600.0
2013-07-29 12:10:00,9.63,9.65,9.62,9.65,43200.0,8.5429,8.5607,8.5341,8.5607,43200.0
2013-07-29 12:20:00,9.65,9.65,9.64,9.64,51200.0,8.5607,8.5607,8.5518,8.5518,51200.0
2013-07-29 12:30:00,9.64,9.65,9.64,9.65,30400.0,8.5518,8.5607,8.5518,8.5607,30400.0
2013-07-29 12:40:00,9.65,9.66,9.65,9.66,64000.0,8.5607,8.5695,8.5607,8.5695,64000.0
2013-07-29 12:50:00,9.67,9.67,9.67,9.67,47200.0,8.5784,8.5784,8.5784,8.5784,47200.0
2013-07-29 13:00:00,9.67,9.67,9.67,9.67,39200.0,8.5784,8.5784,8.5784,8.5784,39200.0
2013-07-29 13:10:00,9.67,9.67,9.67,9.67,50400.0,8.5784,8.5784,8.5784,8.5784,50400.0
2013-07-29 13:20:00,9.67,9.67,9.66,9.66,56000.0,8.5784,8.5784,8.5695,8.5695,56000.0
2013-07-29 13:30:00,9.66,9.66,9.65,9.65,61600.0,8.5695,8.5695,8.5607,8.5607,61600.0
2013-07-29 13:40:00,9.65,9.66,9.65,9.66,64800.0,8.5607,8.5695,8.5607,8.5695,64800.0
2013-07-29 13:50:00,9.65,9.66,9.64,9.64,48000.0,8.5607,8.5695,8.5518,8.5518,48000.0
2013-07-29 14:00:00,9.65,9.67,9.65,9.66,46400.0,8.5607,8.5784,8.5607,8.5695,46400.0
2013-07-29 14:10:00,9.67,9.67,9.66,9.67,37600.0,8.5784,8.5784,8.5695,8.5784,37600.0
2013-07-29 14:20:00,9.67,9.68,9.67,9.68,81600.0,8.5784,8.5873,8.5784,8.5873,81600.0
2013-07-29 14:30:00,9.67,9.68,9.67,9.68,52000.0,8.5784,8.5873,8.5784,8.5873,52000.0
2013-07-29 14:40:00,9.68,9.68,9.66,9.68,80000.0,8.5873,8.5873,8.5695,8.5873,80000.0
2013-07-29 14:50:00,9.68,9.68,9.66,9.66,80000.0,8.5873,8.5873,8.5695,8.5695,80000.0
2013-07-29 15:00:00,9.66,9.68,9.66,9.68,152000.0,8.5695,8.5873,8.5695,8.5873,152000.0
2013-07-29 15:10:00,9.68,9.68,9.67,9.67,101600.0,8.5873,8.5873,8.5784,8.5784,101600.0
2013-07-29 15:20:00,9.67,9.68,9.67,9.68,149600.0,8.5784,8.5873,8.5784,8.5873,149600.0
2013-07-29 15:30:00,9.69,9.69,9.68,9.69,158400.0,8.5962,8.5962,8.5873,8.5962,158400.0
2013-07-29 15:40:00,9.69,9.69,9.67,9.69,279200.0,8.5962,8.5962,8.5784,8.5962,279200.0
2013-07-29 15:50:00,9.69,9.69,9.66,9.67,399200.0,8.5962,8.5962,8.5695,8.5784,399200.0
2013-07-30 09:30:00,9.71,9.71,9.69,9.7,130400.0,8.6139,8.6139,8.5962,8.605,130400.0
2013-07-30 09:40:00,9.71,9.73,9.68,9.72,946400.0,8.6139,8.6316,8.5873,8.6228,946400.0
2013-07-30 09:50:00,9.72,9.73,9.71,9.72,218400.0,8.6228,8.6316,8.6139,8.6228,218400.0
2013-07-30 10:00:00,9.72,9.73,9.71,9.72,108800.0,8.6228,8.6316,8.6139,8.6228,108800.0
2013-07-30 10:10:00,9.73,9.74,9.72,9.74,67200.0,8.6316,8.6405,8.6228,8.6405,67200.0
2013-07-30 10:20:00,9.72,9.76,9.72,9.76,41600.0,8.6228,8.6583,8.6228,8.6583,41600.0
2013-07-30 10:30:00,9.76,9.76,9.73,9.73,167200.0,8.6583,8.6583,8.6316,8.6316,167200.0
2013-07-30 10:40:00,9.73,9.73,9.72,9.73,132800.0,8.6316,8.6316,8.6228,8.6316,132800.0
2013-07-30 10:50:00,9.73,9.74,9.72,9.72,134400.0,8.6316,8.6405,8.6228,8.6228,134400.0
2013-07-30 11:00:00,9.71,9.72,9.71,9.72,152000.0,8.6139,8.6228,8.6139,8.6228,152000.0
2013-07-30 11:10:00,9.72,9.74,9.72,9.74,145600.0,8.6228,8.6405,8.6228,8.6405,145600.0
2013-07-30 11:20:00,9.74,9.76,9.74,9.75,122400.0,8.6405,8.6583,8.6405,8.6494,122400.0
2013-07-30 11:30:00,9.75,9.77,9.75,9.76,62400.0,8.6494,8.6671,8.6494,8.6583,62400.0
2013-07-30 11:40:00,9.76,9.77,9.76,9.77,100000.0,8.6583,8.6671,8.6583,8.6671,100000.0
2013-07-30 11:50:00,9.76,9.77,9.75,9.75,497600.0,8.6583,8.6671,8.6494,8.6494,497600.0
2013-07-30 12:00:00,9.75,9.75,9.74,9.74,41600.0,8.6494,8.6494,8.6405,8.6405,41600.0
2013-07-30 12:10:00,9.74,9.74,9.72,9.72,27200.0,8.6405,8.6405,8.6228,8.6228,27200.0
2013-07-30 12:20:00,9.72,9.74,9.72,9.72,53600.0,8.6228,8.6405,8.6228,8.6228,53600.0
2013-07-30 12:30:00,9.72,9.74,9.72,9.72,39200.0,8.6228,8.6405,8.6228,8.6228,39200.0
2013-07-30 12:40:00,9.72,9.74,9.72,9.74,49600.0,8.6228,8.6405,8.6228,8.6405,49600.0
2013-07-30 12:50:00,9.73,9.75,9.73,9.75,101600.0,8.6316,8.6494,8.6316,8.6494,101600.0
2013-07-30 13:00:00,9.75,9.75,9.74,9.74,29600.0,8.6494,8.6494,8.6405,8.6405,29600.0
2013-07-30 13:10:00,9.75,9.75,9.73,9.73,47200.0,8.6494,8.6494,8.6316,8.6316,47200.0
2013-07-30 13:20:00,9.73,9.73,9.72,9.73,365600.0,8.6316,8.6316,8.6228,8.6316,365600.0
2013-07-30 13:30:00,9.73,9.73,9.71,9.72,96800.0,8.6316,8.6316,8.6139,8.6228,96800.0
2013-07-30 13:40:00,9.72,9.72,9.71,9.72,83200.0,8.6228,8.6228,8.6139,8.6228,83200.0
2013-07-30 13:50:00,9.72,9.73,9.71,9.72,172000.0,8.6228,8.6316,8.6139,8.6228,172000.0
2013-07-30 14:00:00,9.72,9.72,9.7,9.72,176000.0,8.6228,8.6228,8.605,8.6228,176000.0
2013-07-30 14:10:00,9.72,9.73,9.72,9.73,437600.0,8.6228,8.6316,8.6228,8.6316,437600.0
2013-07-30 14:20:00,9.74,9.74,9.73,9.73,79200.0,8.6405,8.6405,8.6316,8.6316,79200.0
2013-07-30 14:30:00,9.73,9.74,9.73,9.74,67200.0,8.6316,8.6405,8.6316,8.6405,67200.0
2013-07-30 14:40:00,9.74,9.75,9.74,9.75,96000.0,8.6405,8.6494,8.6405,8.6494,96000.0
2013-07-30 14:50:00,9.75,9.75,9.74,9.74,112800.0,8.6494,8.6494,8.6405,8.6405,112800.0
2013-07-30 15:00:00,9.74,9.74,9.73,9.74,114400.0,8.6405,8.6405,8.6316,8.6405,114400.0
2013-07-30 15:10:00,9.74,9.75,9.74,9.75,93600.0,8.6405,8.6494,8.6405,8.6494,93600.0
2013-07-30 15:20:00,9.74,9.76,9.74,9.75,115200.0,8.6405,8.6583,8.6405,8.6494,115200.0
2013-07-30 15:30:00,9.75,9.77,9.74,9.76,152800.0,8.6494,8.6671,8.6405,8.6583,152800.0
2013-07-30 15:40:00,9.76,9.79,9.76,9.76,398400.0,8.6583,8.6849,8.6583,8.6583,398400.0
2013-07-30 15:50:00,9.76,9.76,9.74,9.75,633600.0,8.6583,8.6583,8.6405,8.6494,633600.0
2013-07-31 09:30:00,9.78,9.84,9.78,9.84,211200.0,8.676,8.7292,8.676,8.7292,211200.0
2013-07-31 09:40:00,9.83,9.83,9.8,9.8,736800.0,8.7203,8.7203,8.6937,8.6937,736800.0
2013-07-31 09:50:00,9.8,9.81,9.77,9.81,298400.0,8.6937,8.7026,8.6671,8.7026,298400.0
2013-07-31 10:00:00,9.8,9.81,9.79,9.81,337600.0,8.6937,8.7026,8.6849,8.7026,337600.0
2013-07-31 10:10:00,9.81,9.83,9.79,9.81,200000.0,8.7026,8.7203,8.6849,8.7026,200000.0
2013-07-31 10:20:00,9.81,9.81,9.8,9.81,141600.0,8.7026,8.7026,8.6937,8.7026,141600.0
2013-07-31 10:30:00,9.81,9.81,9.79,9.8,125600.0,8.7026,8.7026,8.6849,8.6937,125600.0
2013-07-31 10:40:00,9.8,9.81,9.79,9.8,131200.0,8.6937,8.7026,8.6849,8.6937,131200.0
2013-07-31 10:50:00,9.8,9.81,9.8,9.8,82400.0,8.6937,8.7026,8.6937,8.6937,82400.0
2013-07-31 11:00:00,9.8,9.81,9.8,9.8,48000.0,8.6937,8.7026,8.6937,8.6937,48000.0
2013-07-31 11:10:00,9.8,9.83,9.8,9.83,126400.0,8.6937,8.7203,8.6937,8.7203,126400.0
2013-07-31 11:20:00,9.82,9.82,9.81,9.81,21600.0,8.7115,8.7115,8.7026,8.7026,21600.0
2013-07-31 11:30:00,9.81,9.82,9.81,9.81,24000.0,8.7026,8.7115,8.7026,8.7026,24000.0
2013-07-31 11:40:00,9.81,9.83,9.81,9.82,35200.0,8.7026,8.7203,8.7026,8.7115,35200.0
2013-07-31 11:50:00,9.82,9.84,9.82,9.84,50400.0,8.7115,8.7292,8.7115,8.7292,50400.0
2013-07-31 12:00:00,9.83,9.83,9.82,9.82,50400.0,8.7203,8.7203,8.7115,8.7115,50400.0
2013-07-31 12:10:00,9.82,9.83,9.82,9.83,64800.0,8.7115,8.7203,8.7115,8.7203,64800.0
2013-07-31 12:20:00,9.83,9.83,9.82,9.83,88800.0,8.7203,8.7203,8.7115,8.7203,88800.0
2013-07-31 12:30:00,9.83,9.83,9.82,9.83,96000.0,8.7203,8.7203,8.7115,8.7203,96000.0
2013-07-31 12:40:00,9.83,9.83,9.82,9.83,120800.0,8.7203,8.7203,8.7115,8.7203,120800.0
2013-07-31 12:50:00,9.83,9.83,9.81,9.81,88800.0,8.7203,8.7203,8.7026,8.7026,88800.0
2013-07-31 13:00:00,9.81,9.81,9.8,9.8,85600.0,8.7026,8.7026,8.6937,8.6937,85600.0
2013-07-31 13:10:00,9.8,9.8,9.8,9.8,56800.0,8.6937,8.6937,8.6937,8.6937,56800.0
2013-07-31 13:20:00,9.81,9.81,9.81,9.81,65600.0,8.7026,8.7026,8.7026,8.7026,65600.0
2013-07-31 13:30:00,9.81,9.83,9.81,9.83,68800.0,8.7026,8.7203,8.7026,8.7203,68800.0
2013-07-31 13:40:00,9.83,9.84,9.83,9.84,32000.0,8.7203,8.7292,8.7203,8.7292,32000.0
2013-07-31 13:50:00,9.84,9.84,9.83,9.84,56800.0,8.7292,8.7292,8.7203,8.7292,56800.0
2013-07-31 14:00:00,9.84,9.86,9.83,9.84,81600.0,8.7292,8.747,8.7203,8.7292,81600.0
2013-07-31 14:10:00,9.84,9.85,9.82,9.83,110400.0,8.7292,8.7381,8.7115,8.7203,110400.0
2013-07-31 14:20:00,9.83,9.86,9.83,9.84,80000.0,8.7203,8.747,8.7203,8.7292,80000.0
2013-07-31 14:30:00,9.85,9.88,9.85,9.87,84000.0,8.7381,8.7647,8.7381,8.7558,84000.0
2013-07-31 14:40:00,9.87,9.88,9.86,9.88,54400.0,8.7558,8.7647,8.747,8.7647,54400.0
2013-07-31 14:50:00,9.88,9.9,9.88,9.9,72800.0,8.7647,8.7824,8.7647,8.7824,72800.0
2013-07-31 15:00:00,9.9,9.9,9.87,9.88,76000.0,8.7824,8.7824,8.7558,8.7647,76000.0
2013-07-31 15:10:00,9.88,9.88,9.85,9.86,75200.0,8.7647,8.7647,8.7381,8.747,75200.0
2013-07-31 15:20:00,9.85,9.87,9.85,9.87,128000.0,8.7381,8.7558,8.7381,8.7558,128000.0
2013-07-31 15:30:00,9.87,9.87,9.86,9.86,241600.0,8.7558,8.7558,8.747,8.747,241600.0
2013-07-31 15:40:00,9.86,9.86,9.84,9.85,455200.0,8.747,8.747,8.7292,8.7381,455200.0
2013-07-31 15:50:00,9.85,9.85,9.81,9.82,652800.0,8.7381,8.7381,8.7026,8.7115,652800.0
2013-08-01 09:30:00,9.91,9.94,9.86,9.91,779200.0,8.7913,8.8179,8.747,8.7913,779200.0
2013-08-01 09:40:00,9.9,9.93,9.88,9.91,690400.0,8.7824,8.8091,8.7647,8.7913,690400.0
2013-08-01 09:50:00,9.91,9.93,9.9,9.9,56000.0,8.7913,8.8091,8.7824,8.7824,56000.0
2013-08-01 10:00:00,9.9,9.91,9.89,9.9,48000.0,8.7824,8.7913,8.7736,8.7824,48000.0
2013-08-01 10:10:00,9.9,9.93,9.89,9.91,196800.0,8.7824,8.8091,8.7736,8.7913,196800.0
2013-08-01 10:20:00,9.91,9.93,9.91,9.92,56800.0,8.7913,8.8091,8.7913,8.8002,56800.0
2013-08-01 10:30:00,9.92,9.92,9.9,9.91,40800.0,8.8002,8.8002,8.7824,8.7913,40800.0
2013-08-01 10:40:00,9.91,9.93,9.91,9.91,43200.0,8.7913,8.8091,8.7913,8.7913,43200.0
2013-08-01 10:50:00,9.92,9.92,9.9,9.91,28800.0,8.8002,8.8002,8.7824,8.7913,28800.0
2013-08-01 11:00:00,9.92,9.92,9.9,9.91,46400.0,8.8002,8.8002,8.7824,8.7913,46400.0
2013-08-01 11:10:00,9.91,9.91,9.9,9.9,64800.0,8.7913,8.7913,8.7824,8.7824,64800.0
2013-08-01 11:20:00,9.91,9.91,9.9,9.9,31200.0,8.7913,8.7913,8.7824,8.7824,31200.0
2013-08-01 11:30:00,9.9,9.91,9.9,9.91,45600.0,8.7824,8.7913,8.7824,8.7913,45600.0
2013-08-01 11:40:00,9.91,9.93,9.91,9.93,67200.0,8.7913,8.8091,8.7913,8.8091,67200.0
2013-08-01 11:50:00,9.93,9.96,9.92,9.95,104000.0,8.8091,8.8357,8.8002,8.8268,104000.0
2013-08-01 12:00:00,9.94,9.94,9.94,9.94,68000.0,8.8179,8.8179,8.8179,8.8179,68000.0
2013-08-01 12:10:00,9.94,9.96,9.94,9.96,64800.0,8.8179,8.8357,8.8179,8.8357,64800.0
2013-08-01 12:20:00,9.96,9.96,9.96,9.96,37600.0,8.8357,8.8357,8.8357,8.8357,37600.0
2013-08-01 12:30:00,9.96,9.96,9.96,9.96,32000.0,8.8357,8.8357,8.8357,8.8357,32000.0
2013-08-01 12:40:00,9.96,9.96,9.95,9.95,48800.0,8.8357,8.8357,8.8268,8.8268,48800.0
2013-08-01 12:50:00,9.96,9.97,9.96,9.97,52000.0,8.8357,8.8445,8.8357,8.8445,52000.0
2013-08-01 13:00:00,9.97,9.98,9.95,9.96,76800.0,8.8445,8.8534,8.8268,8.8357,76800.0
2013-08-01 13:10:00,9.95,9.97,9.95,9.96,43200.0,8.8268,8.8445,8.8268,8.8357,43200.0
2013-08-01 13:20:00,9.96,9.96,9.95,9.95,150400.0,8.8357,8.8357,8.8268,8.8268,150400.0
2013-08-01 13:30:00,9.95,9.96,9.95,9.95,99200.0,8.8268,8.8357,8.8268,8.8268,99200.0
2013-08-01 13:40:00,9.95,9.95,9.94,9.95,112800.0,8.8268,8.8268,8.8179,8.8268,112800.0
2013-08-01 13:50:00,9.95,9.96,9.94,9.96,77600.0,8.8268,8.8357,8.8179,8.8357,77600.0
2013-08-01 14:00:00,9.96,9.97,9.96,9.97,43200.0,8.8357,8.8445,8.8357,8.8445,43200.0
2013-08-01 14:10:00,9.98,9.98,9.96,9.96,44800.0,8.8534,8.8534,8.8357,8.8357,44800.0
2013-08-01 14:20:00,9.97,9.98,9.96,9.98,125600.0,8.8445,8.8534,8.8357,8.8534,125600.0
2013-08-01 14:30:00,9.97,9.98,9.97,9.98,68800.0,8.8445,8.8534,8.8445,8.8534,68800.0
2013-08-01 14:40:00,9.98,9.98,9.97,9.97,63200.0,8.8534,8.8534,8.8445,8.8445,63200.0
2013-08-01 14:50:00,9.97,9.98,9.97,9.97,28000.0,8.8445,8.8534,8.8445,8.8445,28000.0
2013-08-01 15:00:00,9.97,9.98,9.96,9.97,112800.0,8.8445,8.8534,8.8357,8.8445,112800.0
2013-08-01 15:10:00,9.97,9.97,9.95,9.95,64000.0,8.8445,8.8445,8.8268,8.8268,64000.0
2013-08-01 15:20:00,9.96,9.97,9.95,9.97,93600.0,8.8357,8.8445,8.8268,8.8445,93600.0
2013-08-01 15:30:00,9.97,9.99,9.97,9.98,208800.0,8.8445,8.8623,8.8445,8.8534,208800.0
2013-08-01 15:40:00,9.99,10.0,9.98,9.99,236800.0,8.8623,8.8712,8.8534,8.8623,236800.0
2013-08-01 15:50:00,9.99,10.0,9.98,9.98,372800.0,8.8623,8.8712,8.8534,8.8534,372800.0
2013-08-02 09:30:00,9.93,9.96,9.91,9.92,314400.0,8.8091,8.8357,8.7913,8.8002,314400.0
2013-08-02 09:40:00,9.93,9.95,9.91,9.94,71200.0,8.8091,8.8268,8.7913,8.8179,71200.0
2013-08-02 09:50:00,9.95,9.97,9.93,9.96,76000.0,8.8268,8.8445,8.8091,8.8357,76000.0
2013-08-02 10:00:00,9.94,9.94,9.91,9.92,53600.0,8.8179,8.8179,8.7913,8.8002,53600.0
2013-08-02 10:10:00,9.94,9.94,9.91,9.93,38400.0,8.8179,8.8179,8.7913,8.8091,38400.0
2013-08-02 10:20:00,9.93,9.93,9.91,9.91,148800.0,8.8091,8.8091,8.7913,8.7913,148800.0
2013-08-02 10:30:00,9.91,9.92,9.9,9.9,158400.0,8.7913,8.8002,8.7824,8.7824,158400.0
2013-08-02 10:40:00,9.9,9.91,9.89,9.9,49600.0,8.7824,8.7913,8.7736,8.7824,49600.0
2013-08-02 10:50:00,9.91,9.91,9.88,9.88,25600.0,8.7913,8.7913,8.7647,8.7647,25600.0
2013-08-02 11:00:00,9.89,9.89,9.86,9.86,128000.0,8.7736,8.7736,8.747,8.747,128000.0
2013-08-02 11:10:00,9.86,9.87,9.85,9.86,128800.0,8.747,8.7558,8.7381,8.747,128800.0
2013-08-02 11:20:00,9.86,9.87,9.86,9.87,104800.0,8.747,8.7558,8.747,8.7558,104800.0
2013-08-02 11:30:00,9.87,9.88,9.87,9.88,95200.0,8.7558,8.7647,8.7558,8.7647,95200.0
2013-08-02 11:40:00,9.88,9.88,9.87,9.87,23200.0,8.7647,8.7647,8.7558,8.7558,23200.0
2013-08-02 11:50:00,9.88,9.88,9.87,9.87,20800.0,8.7647,8.7647,8.7558,8.7558,20800.0
2013-08-02 12:00:00,9.88,9.88,9.88,9.88,31200.0,8.7647,8.7647,8.7647,8.7647,31200.0
2013-08-02 12:10:00,9.88,9.88,9.88,9.88,26400.0,8.7647,8.7647,8.7647,8.7647,26400.0
2013-08-02 12:20:00,9.88,9.88,9.88,9.88,13600.0,8.7647,8.7647,8.7647,8.7647,13600.0
2013-08-02 12:30:00,9.88,9.88,9.88,9.88,27200.0,8.7647,8.7647,8.7647,8.7647,27200.0
2013-08-02 12:40:00,9.88,9.88,9.88,9.88,33600.0,8.7647,8.7647,8.7647,8.7647,33600.0
2013-08-02 12:50:00,9.88,9.88,9.87,9.87,40000.0,8.7647,8.7647,8.7558,8.7558,40000.0
2013-08-02 13:00:00,9.87,9.87,9.87,9.87,24800.0,8.7558,8.7558,8.7558,8.7558,24800.0
2013-08-02 13:10:00,9.87,9.87,9.86,9.87,63200.0,8.7558,8.7558,8.747,8.7558,63200.0
2013-08-02 13:20:00,9.87,9.87,9.86,9.86,43200.0,8.7558,8.7558,8.747,8.747,43200.0
2013-08-02 13:30:00,9.86,9.86,9.84,9.84,197600.0,8.747,8.747,8.7292,8.7292,197600.0
2013-08-02 13:40:00,9.84,9.85,9.84,9.85,49600.0,8.7292,8.7381,8.7292,8.7381,49600.0
2013-08-02 13:50:00,9.85,9.86,9.85,9.85,107200.0,8.7381,8.747,8.7381,8.7381,107200.0
2013-08-02 14:00:00,9.85,9.86,9.85,9.86,95200.0,8.7381,8.747,8.7381,8.747,95200.0
2013-08-02 14:10:00,9.86,9.87,9.85,9.87,87200.0,8.747,8.7558,8.7381,8.7558,87200.0
2013-08-02 14:20:00,9.86,9.86,9.85,9.86,51200.0,8.747,8.747,8.7381,8.747,51200.0
2013-08-02 14:30:00,9.86,9.86,9.83,9.85,264000.0,8.747,8.747,8.7203,8.7381,264000.0
2013-08-02 14:40:00,9.84,9.85,9.84,9.85,117600.0,8.7292,8.7381,8.7292,8.7381,117600.0
2013-08-02 14:50:00,9.85,9.86,9.84,9.85,54400.0,8.7381,8.747,8.7292,8.7381,54400.0
2013-08-02 15:00:00,9.85,9.86,9.85,9.86,150400.0,8.7381,8.747,8.7381,8.747,150400.0
2013-08-02 15:10:00,9.86,9.87,9.86,9.87,93600.0,8.747,8.7558,8.747,8.7558,93600.0
2013-08-02 15:20:00,9.87,9.87,9.87,9.87,40000.0,8.7558,8.7558,8.7558,8.7558,40000.0
2013-08-02 15:30:00,9.87,9.87,9.86,9.87,148800.0,8.7558,8.7558,8.747,8.7558,148800.0
2013-08-02 15:40:00,9.87,9.88,9.86,9.88,275200.0,8.7558,8.7647,8.747,8.7647,275200.0
2013-08-02 15:50:00,9.88,9.89,9.88,9.88,405600.0,8.7647,8.7736,8.7647,8.7647,405600.0
2013-08-05 09:30:00,9.89,10.1,9.88,9.98,915200.0,8.7736,8.9599,8.7647,8.8534,915200.0
2013-08-05 09:40:00,9.98,9.98,9.95,9.96,140800.0,8.8534,8.8534,8.8268,8.8357,140800.0
2013-08-05 09:50:00,9.96,9.99,9.96,9.96,125600.0,8.8357,8.8623,8.8357,8.8357,125600.0
2013-08-05 10:00:00,9.96,9.99,9.94,9.98,194400.0,8.8357,8.8623,8.8179,8.8534,194400.0
2013-08-05 10:10:00,9.98,9.98,9.96,9.97,74400.0,8.8534,8.8534,8.8357,8.8445,74400.0
2013-08-05 10:20:00,9.97,9.97,9.96,9.97,51200.0,8.8445,8.8445,8.8357,8.8445,51200.0
2013-08-05 10:30:00,9.97,9.99,9.97,9.98,76000.0,8.8445,8.8623,8.8445,8.8534,76000.0
2013-08-05 10:40:00,9.98,9.99,9.98,9.99,62400.0,8.8534,8.8623,8.8534,8.8623,62400.0
2013-08-05 10:50:00,9.99,9.99,9.93,9.93,309600.0,8.8623,8.8623,8.8091,8.8091,309600.0
2013-08-05 11:00:00,9.93,9.95,9.93,9.95,67200.0,8.8091,8.8268,8.8091,8.8268,67200.0
2013-08-05 11:10:00,9.95,9.95,9.93,9.94,50400.0,8.8268,8.8268,8.8091,8.8179,50400.0
2013-08-05 11:20:00,9.94,9.94,9.93,9.94,33600.0,8.8179,8.8179,8.8091,8.8179,33600.0
2013-08-05 11:30:00,9.94,9.94,9.91,9.93,82400.0,8.8179,8.8179,8.7913,8.8091,82400.0
2013-08-05 11:40:00,9.93,9.93,9.91,9.92,43200.0,8.8091,8.8091,8.7913,8.8002,43200.0
2013-08-05 11:50:00,9.92,9.93,9.92,9.93,21600.0,8.8002,8.8091,8.8002,8.8091,21600.0
2013-08-05 12:00:00,9.93,9.95,9.93,9.95,90400.0,8.8091,8.8268,8.8091,8.8268,90400.0
2013-08-05 12:10:00,9.95,9.96,9.95,9.95,75200.0,8.8268,8.8357,8.8268,8.8268,75200.0
2013-08-05 12:20:00,9.95,9.95,9.92,9.92,36000.0,8.8268,8.8268,8.8002,8.8002,36000.0
2013-08-05 12:30:00,9.92,9.94,9.92,9.92,198400.0,8.8002,8.8179,8.8002,8.8002,198400.0
2013-08-05 12:40:00,9.92,9.93,9.92,9.93,26400.0,8.8002,8.8091,8.8002,8.8091,26400.0
2013-08-05 12:50:00,9.93,9.93,9.92,9.93,47200.0,8.8091,8.8091,8.8002,8.8091,47200.0
2013-08-05 13:00:00,9.93,9.93,9.9,9.9,68800.0,8.8091,8.8091,8.7824,8.7824,68800.0
2013-08-05 13:10:00,9.9,9.91,9.89,9.91,27200.0,8.7824,8.7913,8.7736,8.7913,27200.0
2013-08-05 13:20:00,9.91,9.92,9.91,9.92,46400.0,8.7913,8.8002,8.7913,8.8002,46400.0
2013-08-05 13:30:00,9.92,9.92,9.92,9.92,37600.0,8.8002,8.8002,8.8002,8.8002,37600.0
2013-08-05 13:40:00,9.92,9.92,9.91,9.92,49600.0,8.8002,8.8002,8.7913,8.8002,49600.0
2013-08-05 13:50:00,9.92,9.92,9.91,9.92,60000.0,8.8002,8.8002,8.7913,8.8002,60000.0
2013-08-05 14:00:00,9.91,9.93,9.91,9.91,59200.0,8.7913,8.8091,8.7913,8.7913,59200.0
2013-08-05 14:10:00,9.91,9.92,9.91,9.91,80000.0,8.7913,8.8002,8.7913,8.7913,80000.0
2013-08-05 14:20:00,9.91,9.92,9.91,9.92,89600.0,8.7913,8.8002,8.7913,8.8002,89600.0
2013-08-05 14:30:00,9.92,9.93,9.91,9.91,48800.0,8.8002,8.8091,8.7913,8.7913,48800.0
2013-08-05 14:40:00,9.92,9.92,9.91,9.92,65600.0,8.8002,8.8002,8.7913,8.8002,65600.0
2013-08-05 14:50:00,9.92,9.92,9.91,9.91,71200.0,8.8002,8.8002,8.7913,8.7913,71200.0
2013-08-05 15:00:00,9.91,9.91,9.9,9.91,64800.0,8.7913,8.7913,8.7824,8.7913,64800.0
2013-08-05 15:10:00,9.91,9.92,9.91,9.92,71200.0,8.7913,8.8002,8.7913,8.8002,71200.0
2013-08-05 15:20:00,9.92,9.92,9.91,9.92,119200.0,8.8002,8.8002,8.7913,8.8002,119200.0
2013-08-05 15:30:00,9.92,9.92,9.91,9.91,124800.0,8.8002,8.8002,8.7913,8.7913,124800.0
2013-08-05 15:40:00,9.91,9.92,9.91,9.92,176800.0,8.7913,8.8002,8.7913,8.8002,176800.0
2013-08-05 15:50:00,9.92,9.93,9.91,9.92,428000.0,8.8002,8.8091,8.7913,8.8002,428000.0
2013-08-06 09:30:00,9.88,9.93,9.88,9.91,256000.0,8.7647,8.8091,8.7647,8.7913,256000.0
2013-08-06 09:40:00,9.91,9.91,9.89,9.89,81600.0,8.7913,8.7913,8.7736,8.7736,81600.0
2013-08-06 09:50:00,9.89,9.9,9.88,9.9,72800.0,8.7736,8.7824,8.7647,8.7824,72800.0
2013-08-06 10:00:00,9.9,9.9,9.88,9.89,152000.0,8.7824,8.7824,8.7647,8.7736,152000.0
2013-08-06 10:10:00,9.88,9.9,9.88,9.9,69600.0,8.7647,8.7824,8.7647,8.7824,69600.0
2013-08-06 10:20:00,9.9,9.91,9.88,9.89,170400.0,8.7824,8.7913,8.7647,8.7736,170400.0
2013-08-06 10:30:00,9.88,9.88,9.86,9.87,89600.0,8.7647,8.7647,8.747,8.7558,89600.0
2013-08-06 10:40:00,9.87,9.88,9.86,9.88,136800.0,8.7558,8.7647,8.747,8.7647,136800.0
2013-08-06 10:50:00,9.88,9.88,9.86,9.86,274400.0,8.7647,8.7647,8.747,8.747,274400.0
2013-08-06 11:00:00,9.86,9.88,9.86,9.87,96000.0,8.747,8.7647,8.747,8.7558,96000.0
2013-08-06 11:10:00,9.87,9.88,9.87,9.88,60000.0,8.7558,8.7647,8.7558,8.7647,60000.0
2013-08-06 11:20:00,9.88,9.89,9.88,9.89,40800.0,8.7647,8.7736,8.7647,8.7736,40800.0
2013-08-06 11:30:00,9.89,9.89,9.87,9.88,102400.0,8.7736,8.7736,8.7558,8.7647,102400.0
2013-08-06 11:40:00,9.88,9.88,9.86,9.86,162400.0,8.7647,8.7647,8.747,8.747,162400.0
2013-08-06 11:50:00,9.87,9.88,9.86,9.86,88000.0,8.7558,8.7647,8.747,8.747,88000.0
2013-08-06 12:00:00,9.87,9.87,9.87,9.87,186400.0,8.7558,8.7558,8.7558,8.7558,186400.0
2013-08-06 12:10:00,9.87,9.88,9.87,9.87,128000.0,8.7558,8.7647,8.7558,8.7558,128000.0
2013-08-06 12:20:00,9.86,9.87,9.86,9.87,199200.0,8.747,8.7558,8.747,8.7558,199200.0
2013-08-06 12:30:00,9.87,9.87,9.86,9.86,193600.0,8.7558,8.7558,8.747,8.747,193600.0
2013-08-06 12:40:00,9.87,9.88,9.87,9.87,275200.0,8.7558,8.7647,8.7558,8.7558,275200.0
2013-08-06 12:50:00,9.87,9.87,9.87,9.87,100000.0,8.7558,8.7558,8.7558,8.7558,100000.0
2013-08-06 13:00:00,9.87,9.88,9.87,9.88,121600.0,8.7558,8.7647,8.7558,8.7647,121600.0
2013-08-06 13:10:00,9.88,9.88,9.87,9.87,101600.0,8.7647,8.7647,8.7558,8.7558,101600.0
2013-08-06 13:20:00,9.87,9.87,9.86,9.86,152800.0,8.7558,8.7558,8.747,8.747,152800.0
2013-08-06 13:30:00,9.86,9.87,9.86,9.86,76800.0,8.747,8.7558,8.747,8.747,76800.0
2013-08-06 13:40:00,9.86,9.86,9.86,9.86,38400.0,8.747,8.747,8.747,8.747,38400.0
2013-08-06 13:50:00,9.86,9.86,9.86,9.86,48000.0,8.747,8.747,8.747,8.747,48000.0
2013-08-06 14:00:00,9.86,9.86,9.86,9.86,57600.0,8.747,8.747,8.747,8.747,57600.0
2013-08-06 14:10:00,9.86,9.86,9.85,9.85,55200.0,8.747,8.747,8.7381,8.7381,55200.0
2013-08-06 14:20:00,9.86,9.86,9.85,9.86,118400.0,8.747,8.747,8.7381,8.747,118400.0
2013-08-06 14:30:00,9.86,9.86,9.86,9.86,87200.0,8.747,8.747,8.747,8.747,87200.0
2013-08-06 14:40:00,9.86,9.86,9.86,9.86,61600.0,8.747,8.747,8.747,8.747,61600.0
2013-08-06 14:50:00,9.86,9.86,9.86,9.86,108800.0,8.747,8.747,8.747,8.747,108800.0
2013-08-06 15:00:00,9.86,9.86,9.86,9.86,61600.0,8.747,8.747,8.747,8.747,61600.0
2013-08-06 15:10:00,9.86,9.86,9.86,9.86,85600.0,8.747,8.747,8.747,8.747,85600.0
2013-08-06 15:20:00,9.86,9.86,9.86,9.86,65600.0,8.747,8.747,8.747,8.747,65600.0
2013-08-06 15:30:00,9.86,9.86,9.85,9.86,100800.0,8.747,8.747,8.7381,8.747,100800.0
2013-08-06 15:40:00,9.86,9.87,9.85,9.85,467200.0,8.747,8.7558,8.7381,8.7381,467200.0
2013-08-06 15:50:00,9.85,9.85,9.83,9.84,361600.0,8.7381,8.7381,8.7203,8.7292,361600.0
2013-08-07 09:30:00,9.76,9.81,9.76,9.8,137600.0,8.6583,8.7026,8.6583,8.6937,137600.0
2013-08-07 09:40:00,9.79,9.8,9.77,9.78,187200.0,8.6849,8.6937,8.6671,8.676,187200.0
2013-08-07 09:50:00,9.78,9.78,9.74,9.75,71200.0,8.676,8.676,8.6405,8.6494,71200.0
2013-08-07 10:00:00,9.74,9.74,9.72,9.74,83200.0,8.6405,8.6405,8.6228,8.6405,83200.0
2013-08-07 10:10:00,9.74,9.74,9.71,9.71,74400.0,8.6405,8.6405,8.6139,8.6139,74400.0
2013-08-07 10:20:00,9.72,9.73,9.71,9.72,36800.0,8.6228,8.6316,8.6139,8.6228,36800.0
2013-08-07 10:30:00,9.72,9.73,9.71,9.71,132000.0,8.6228,8.6316,8.6139,8.6139,132000.0
2013-08-07 10:40:00,9.72,9.73,9.71,9.72,69600.0,8.6228,8.6316,8.6139,8.6228,69600.0
2013-08-07 10:50:00,9.72,9.73,9.71,9.72,49600.0,8.6228,8.6316,8.6139,8.6228,49600.0
2013-08-07 11:00:00,9.72,9.73,9.72,9.72,76800.0,8.6228,8.6316,8.6228,8.6228,76800.0
2013-08-07 11:10:00,9.72,9.72,9.71,9.71,63200.0,8.6228,8.6228,8.6139,8.6139,63200.0
2013-08-07 11:20:00,9.71,9.71,9.7,9.7,88000.0,8.6139,8.6139,8.605,8.605,88000.0
2013-08-07 11:30:00,9.7,9.7,9.68,9.69,117600.0,8.605,8.605,8.5873,8.5962,117600.0
2013-08-07 11:40:00,9.69,9.69,9.67,9.68,98400.0,8.5962,8.5962,8.5784,8.5873,98400.0
2013-08-07 11:50:00,9.68,9.69,9.68,9.69,66400.0,8.5873,8.5962,8.5873,8.5962,66400.0
2013-08-07 12:00:00,9.69,9.69,9.69,9.69,72000.0,8.5962,8.5962,8.5962,8.5962,72000.0
2013-08-07 12:10:00,9.69,9.69,9.69,9.69,44000.0,8.5962,8.5962,8.5962,8.5962,44000.0
2013-08-07 12:20:00,9.69,9.69,9.68,9.69,41600.0,8.5962,8.5962,8.5873,8.5962,41600.0
2013-08-07 12:30:00,9.69,9.69,9.69,9.69,82400.0,8.5962,8.5962,8.5962,8.5962,82400.0
2013-08-07 12:40:00,9.69,9.69,9.68,9.68,108800.0,8.5962,8.5962,8.5873,8.5873,108800.0
2013-08-07 12:50:00,9.68,9.69,9.68,9.69,128000.0,8.5873,8.5962,8.5873,8.5962,128000.0
2013-08-07 13:00:00,9.69,9.7,9.69,9.7,166400.0,8.5962,8.605,8.5962,8.605,166400.0
2013-08-07 13:10:00,9.7,9.7,9.7,9.7,77600.0,8.605,8.605,8.605,8.605,77600.0
2013-08-07 13:20:00,9.7,9.7,9.7,9.7,80000.0,8.605,8.605,8.605,8.605,80000.0
2013-08-07 13:30:00,9.7,9.7,9.68,9.69,81600.0,8.605,8.605,8.5873,8.5962,81600.0
2013-08-07 13:40:00,9.69,9.69,9.67,9.67,108800.0,8.5962,8.5962,8.5784,8.5784,108800.0
2013-08-07 13:50:00,9.67,9.68,9.67,9.68,36000.0,8.5784,8.5873,8.5784,8.5873,36000.0
2013-08-07 14:00:00,9.68,9.68,9.67,9.67,87200.0,8.5873,8.5873,8.5784,8.5784,87200.0
2013-08-07 14:10:00,9.67,9.69,9.67,9.68,120000.0,8.5784,8.5962,8.5784,8.5873,120000.0
2013-08-07 14:20:00,9.68,9.68,9.66,9.67,76000.0,8.5873,8.5873,8.5695,8.5784,76000.0
2013-08-07 14:30:00,9.67,9.69,9.67,9.69,57600.0,8.5784,8.5962,8.5784,8.5962,57600.0
2013-08-07 14:40:00,9.68,9.69,9.68,9.68,54400.0,8.5873,8.5962,8.5873,8.5873,54400.0
2013-08-07 14:50:00,9.69,9.7,9.69,9.7,76800.0,8.5962,8.605,8.5962,8.605,76800.0
2013-08-07 15:00:00,9.7,9.7,9.68,9.68,127200.0,8.605,8.605,8.5873,8.5873,127200.0
2013-08-07 15:10:00,9.68,9.7,9.68,9.69,126400.0,8.5873,8.605,8.5873,8.5962,126400.0
2013-08-07 15:20:00,9.69,9.7,9.68,9.7,119200.0,8.5962,8.605,8.5873,8.605,119200.0
2013-08-07 15:30:00,9.69,9.7,9.68,9.7,157600.0,8.5962,8.605,8.5873,8.605,157600.0
2013-08-07 15:40:00,9.7,9.7,9.69,9.7,416800.0,8.605,8.605,8.5962,8.605,416800.0
2013-08-07 15:50:00,9.7,9.7,9.68,9.68,628800.0,8.605,8.605,8.5873,8.5873,628800.0
2013-08-08 09:30:00,9.74,9.76,9.7,9.71,71200.0,8.6405,8.6583,8.605,8.6139,71200.0
2013-08-08 09:40:00,9.71,9.75,9.71,9.74,128800.0,8.6139,8.6494,8.6139,8.6405,128800.0
2013-08-08 09:50:00,9.74,9.74,9.71,9.71,84800.0,8.6405,8.6405,8.6139,8.6139,84800.0
2013-08-08 10:00:00,9.72,9.72,9.69,9.7,88000.0,8.6228,8.6228,8.5962,8.605,88000.0
2013-08-08 10:10:00,9.7,9.71,9.68,9.69,120000.0,8.605,8.6139,8.5873,8.5962,120000.0
2013-08-08 10:20:00,9.69,9.7,9.68,9.69,87200.0,8.5962,8.605,8.5873,8.5962,87200.0
2013-08-08 10:30:00,9.69,9.69,9.67,9.69,68000.0,8.5962,8.5962,8.5784,8.5962,68000.0
2013-08-08 10:40:00,9.69,9.69,9.67,9.69,47200.0,8.5962,8.5962,8.5784,8.5962,47200.0
2013-08-08 10:50:00,9.69,9.7,9.69,9.69,73600.0,8.5962,8.605,8.5962,8.5962,73600.0
2013-08-08 11:00:00,9.69,9.7,9.69,9.69,148800.0,8.5962,8.605,8.5962,8.5962,148800.0
2013-08-08 11:10:00,9.69,9.7,9.69,9.69,63200.0,8.5962,8.605,8.5962,8.5962,63200.0
2013-08-08 11:20:00,9.7,9.7,9.68,9.69,76800.0,8.605,8.605,8.5873,8.5962,76800.0
2013-08-08 11:30:00,9.69,9.69,9.68,9.68,128000.0,8.5962,8.5962,8.5873,8.5873,128000.0
2013-08-08 11:40:00,9.69,9.69,9.69,9.69,76000.0,8.5962,8.5962,8.5962,8.5962,76000.0
2013-08-08 11:50:00,9.69,9.7,9.69,9.7,89600.0,8.5962,8.605,8.5962,8.605,89600.0
2013-08-08 12:00:00,9.7,9.7,9.69,9.69,87200.0,8.605,8.605,8.5962,8.5962,87200.0
2013-08-08 12:10:00,9.7,9.71,9.7,9.7,57600.0,8.605,8.6139,8.605,8.605,57600.0
2013-08-08 12:20:00,9.71,9.71,9.7,9.7,82400.0,8.6139,8.6139,8.605,8.605,82400.0
2013-08-08 12:30:00,9.71,9.72,9.71,9.72,48800.0,8.6139,8.6228,8.6139,8.6228,48800.0
2013-08-08 12:40:00,9.72,9.72,9.71,9.71,80000.0,8.6228,8.6228,8.6139,8.6139,80000.0
2013-08-08 12:50:00,9.71,9.71,9.7,9.7,68000.0,8.6139,8.6139,8.605,8.605,68000.0
2013-08-08 13:00:00,9.71,9.71,9.7,9.71,107200.0,8.6139,8.6139,8.605,8.6139,107200.0
2013-08-08 13:10:00,9.71,9.71,9.7,9.7,66400.0,8.6139,8.6139,8.605,8.605,66400.0
2013-08-08 13:20:00,9.7,9.71,9.7,9.71,57600.0,8.605,8.6139,8.605,8.6139,57600.0
2013-08-08 13:30:00,9.71,9.72,9.7,9.71,77600.0,8.6139,8.6228,8.605,8.6139,77600.0
2013-08-08 13:40:00,9.7,9.71,9.7,9.7,105600.0,8.605,8.6139,8.605,8.605,105600.0
2013-08-08 13:50:00,9.7,9.71,9.7,9.7,108000.0,8.605,8.6139,8.605,8.605,108000.0
2013-08-08 14:00:00,9.7,9.71,9.7,9.7,349600.0,8.605,8.6139,8.605,8.605,349600.0
2013-08-08 14:10:00,9.7,9.7,9.69,9.69,64800.0,8.605,8.605,8.5962,8.5962,64800.0
2013-08-08 14:20:00,9.7,9.71,9.7,9.71,164000.0,8.605,8.6139,8.605,8.6139,164000.0
2013-08-08 14:30:00,9.71,9.71,9.69,9.69,368000.0,8.6139,8.6139,8.5962,8.5962,368000.0
2013-08-08 14:40:00,9.69,9.7,9.69,9.69,130400.0,8.5962,8.605,8.5962,8.5962,130400.0
2013-08-08 14:50:00,9.69,9.7,9.68,9.69,130400.0,8.5962,8.605,8.5873,8.5962,130400.0
2013-08-08 15:00:00,9.69,9.7,9.69,9.7,103200.0,8.5962,8.605,8.5962,8.605,103200.0
2013-08-08 15:10:00,9.7,9.7,9.69,9.7,142400.0,8.605,8.605,8.5962,8.605,142400.0
2013-08-08 15:20:00,9.7,9.7,9.69,9.69,176000.0,8.605,8.605,8.5962,8.5962,176000.0
2013-08-08 15:30:00,9.69,9.69,9.68,9.69,255200.0,8.5962,8.5962,8.5873,8.5962,255200.0
2013-08-08 15:40:00,9.69,9.69,9.68,9.69,281600.0,8.5962,8.5962,8.5873,8.5962,281600.0
2013-08-08 15:50:00,9.69,9.69,9.67,9.68,384800.0,8.5962,8.5962,8.5784,8.5873,384800.0
2013-08-09 09:30:00,9.68,9.68,9.66,9.67,80800.0,8.5873,8.5873,8.5695,8.5784,80800.0
2013-08-09 09:40:00,9.66,9.67,9.66,9.67,241600.0,8.5695,8.5784,8.5695,8.5784,241600.0
2013-08-09 09:50:00,9.67,9.67,9.64,9.65,130400.0,8.5784,8.5784,8.5518,8.5607,130400.0
2013-08-09 10:00:00,9.64,9.65,9.61,9.63,161600.0,8.5518,8.5607,8.5252,8.5429,161600.0
2013-08-09 10:10:00,9.63,9.63,9.61,9.62,94400.0,8.5429,8.5429,8.5252,8.5341,94400.0
2013-08-09 10:20:00,9.62,9.64,9.61,9.62,176800.0,8.5341,8.5518,8.5252,8.5341,176800.0
2013-08-09 10:30:00,9.63,9.66,9.62,9.66,198400.0,8.5429,8.5695,8.5341,8.5695,198400.0
2013-08-09 10:40:00,9.65,9.67,9.65,9.66,134400.0,8.5607,8.5784,8.5607,8.5695,134400.0
2013-08-09 10:50:00,9.66,9.67,9.65,9.65,92800.0,8.5695,8.5784,8.5607,8.5607,92800.0
2013-08-09 11:00:00,9.65,9.66,9.63,9.66,253600.0,8.5607,8.5695,8.5429,8.5695,253600.0
2013-08-09 11:10:00,9.66,9.67,9.65,9.66,257600.0,8.5695,8.5784,8.5607,8.5695,257600.0
2013-08-09 11:20:00,9.66,9.66,9.62,9.63,141600.0,8.5695,8.5695,8.5341,8.5429,141600.0
2013-08-09 11:30:00,9.63,9.65,9.63,9.64,275200.0,8.5429,8.5607,8.5429,8.5518,275200.0
2013-08-09 11:40:00,9.64,9.66,9.64,9.66,123200.0,8.5518,8.5695,8.5518,8.5695,123200.0
2013-08-09 11:50:00,9.66,9.67,9.66,9.67,71200.0,8.5695,8.5784,8.5695,8.5784,71200.0
2013-08-09 12:00:00,9.66,9.67,9.66,9.66,101600.0,8.5695,8.5784,8.5695,8.5695,101600.0
2013-08-09 12:10:00,9.66,9.69,9.65,9.68,239200.0,8.5695,8.5962,8.5607,8.5873,239200.0
2013-08-09 12:20:00,9.68,9.69,9.68,9.69,76000.0,8.5873,8.5962,8.5873,8.5962,76000.0
2013-08-09 12:30:00,9.69,9.7,9.69,9.7,69600.0,8.5962,8.605,8.5962,8.605,69600.0
2013-08-09 12:40:00,9.7,9.7,9.69,9.7,130400.0,8.605,8.605,8.5962,8.605,130400.0
2013-08-09 12:50:00,9.7,9.7,9.69,9.69,91200.0,8.605,8.605,8.5962,8.5962,91200.0
2013-08-09 13:00:00,9.68,9.69,9.68,9.68,96800.0,8.5873,8.5962,8.5873,8.5873,96800.0
2013-08-09 13:10:00,9.68,9.69,9.68,9.69,100800.0,8.5873,8.5962,8.5873,8.5962,100800.0
2013-08-09 13:20:00,9.69,9.7,9.69,9.69,97600.0,8.5962,8.605,8.5962,8.5962,97600.0
2013-08-09 13:30:00,9.7,9.7,9.69,9.7,83200.0,8.605,8.605,8.5962,8.605,83200.0
2013-08-09 13:40:00,9.7,9.7,9.68,9.68,101600.0,8.605,8.605,8.5873,8.5873,101600.0
2013-08-09 13:50:00,9.68,9.7,9.68,9.69,108000.0,8.5873,8.605,8.5873,8.5962,108000.0
2013-08-09 14:00:00,9.69,9.7,9.68,9.69,133600.0,8.5962,8.605,8.5873,8.5962,133600.0
2013-08-09 14:10:00,9.69,9.71,9.69,9.7,91200.0,8.5962,8.6139,8.5962,8.605,91200.0
2013-08-09 14:20:00,9.7,9.71,9.7,9.7,74400.0,8.605,8.6139,8.605,8.605,74400.0
2013-08-09 14:30:00,9.7,9.71,9.69,9.7,95200.0,8.605,8.6139,8.5962,8.605,95200.0
2013-08-09 14:40:00,9.7,9.71,9.7,9.71,65600.0,8.605,8.6139,8.605,8.6139,65600.0
2013-08-09 14:50:00,9.71,9.71,9.7,9.7,70400.0,8.6139,8.6139,8.605,8.605,70400.0
2013-08-09 15:00:00,9.71,9.71,9.68,9.69,356000.0,8.6139,8.6139,8.5873,8.5962,356000.0
2013-08-09 15:10:00,9.69,9.69,9.68,9.69,168800.0,8.5962,8.5962,8.5873,8.5962,168800.0
2013-08-09 15:20:00,9.69,9.69,9.68,9.69,253600.0,8.5962,8.5962,8.5873,8.5962,253600.0
2013-08-09 15:30:00,9.68,9.7,9.68,9.7,164000.0,8.5873,8.605,8.5873,8.605,164000.0
2013-08-09 15:40:00,9.7,9.7,9.68,9.69,159200.0,8.605,8.605,8.5873,8.5962,159200.0
2013-08-09 15:50:00,9.69,9.7,9.69,9.7,284000.0,8.5962,8.605,8.5962,8.605,284000.0
2013-08-12 09:30:00,9.68,9.69,9.66,9.68,193600.0,8.5873,8.5962,8.5695,8.5873,193600.0
2013-08-12 09:40:00,9.68,9.69,9.66,9.68,99200.0,8.5873,8.5962,8.5695,8.5873,99200.0
2013-08-12 09:50:00,9.68,9.69,9.68,9.69,109600.0,8.5873,8.5962,8.5873,8.5962,109600.0
2013-08-12 10:00:00,9.69,9.71,9.69,9.69,64000.0,8.5962,8.6139,8.5962,8.5962,64000.0
2013-08-12 10:10:00,9.69,9.72,9.69,9.7,102400.0,8.5962,8.6228,8.5962,8.605,102400.0
2013-08-12 10:20:00,9.7,9.7,9.69,9.69,53600.0,8.605,8.605,8.5962,8.5962,53600.0
2013-08-12 10:30:00,9.69,9.7,9.69,9.7,169600.0,8.5962,8.605,8.5962,8.605,169600.0
2013-08-12 10:40:00,9.7,9.71,9.69,9.69,52000.0,8.605,8.6139,8.5962,8.5962,52000.0
2013-08-12 10:50:00,9.7,9.7,9.68,9.69,76000.0,8.605,8.605,8.5873,8.5962,76000.0
2013-08-12 11:00:00,9.69,9.7,9.68,9.68,35200.0,8.5962,8.605,8.5873,8.5873,35200.0
2013-08-12 11:10:00,9.68,9.69,9.68,9.69,22400.0,8.5873,8.5962,8.5873,8.5962,22400.0
2013-08-12 11:20:00,9.69,9.7,9.68,9.69,63200.0,8.5962,8.605,8.5873,8.5962,63200.0
2013-08-12 11:30:00,9.69,9.7,9.68,9.69,56800.0,8.5962,8.605,8.5873,8.5962,56800.0
2013-08-12 11:40:00,9.69,9.69,9.69,9.69,64800.0,8.5962,8.5962,8.5962,8.5962,64800.0
2013-08-12 11:50:00,9.69,9.69,9.68,9.69,54400.0,8.5962,8.5962,8.5873,8.5962,54400.0
2013-08-12 12:00:00,9.68,9.68,9.67,9.67,96800.0,8.5873,8.5873,8.5784,8.5784,96800.0
2013-08-12 12:10:00,9.67,9.68,9.66,9.67,23200.0,8.5784,8.5873,8.5695,8.5784,23200.0
2013-08-12 12:20:00,9.68,9.68,9.67,9.67,219200.0,8.5873,8.5873,8.5784,8.5784,219200.0
2013-08-12 12:30:00,9.67,9.68,9.67,9.68,21600.0,8.5784,8.5873,8.5784,8.5873,21600.0
2013-08-12 12:40:00,9.68,9.69,9.68,9.68,36800.0,8.5873,8.5962,8.5873,8.5873,36800.0
2013-08-12 12:50:00,9.68,9.69,9.68,9.69,25600.0,8.5873,8.5962,8.5873,8.5962,25600.0
2013-08-12 13:00:00,9.69,9.69,9.69,9.69,26400.0,8.5962,8.5962,8.5962,8.5962,26400.0
2013-08-12 13:10:00,9.69,9.69,9.67,9.68,25600.0,8.5962,8.5962,8.5784,8.5873,25600.0
2013-08-12 13:20:00,9.69,9.69,9.68,9.69,22400.0,8.5962,8.5962,8.5873,8.5962,22400.0
2013-08-12 13:30:00,9.69,9.69,9.68,9.69,20800.0,8.5962,8.5962,8.5873,8.5962,20800.0
2013-08-12 13:40:00,9.69,9.69,9.68,9.68,31200.0,8.5962,8.5962,8.5873,8.5873,31200.0
2013-08-12 13:50:00,9.68,9.68,9.67,9.67,30400.0,8.5873,8.5873,8.5784,8.5784,30400.0
2013-08-12 14:00:00,9.68,9.69,9.67,9.68,63200.0,8.5873,8.5962,8.5784,8.5873,63200.0
2013-08-12 14:10:00,9.69,9.69,9.68,9.69,42400.0,8.5962,8.5962,8.5873,8.5962,42400.0
2013-08-12 14:20:00,9.69,9.69,9.69,9.69,69600.0,8.5962,8.5962,8.5962,8.5962,69600.0
2013-08-12 14:30:00,9.69,9.69,9.68,9.69,42400.0,8.5962,8.5962,8.5873,8.5962,42400.0
2013-08-12 14:40:00,9.69,9.69,9.69,9.69,52000.0,8.5962,8.5962,8.5962,8.5962,52000.0
2013-08-12 14:50:00,9.69,9.7,9.69,9.69,51200.0,8.5962,8.605,8.5962,8.5962,51200.0
2013-08-12 15:00:00,9.69,9.7,9.69,9.7,47200.0,8.5962,8.605,8.5962,8.605,47200.0
2013-08-12 15:10:00,9.7,9.7,9.69,9.7,69600.0,8.605,8.605,8.5962,8.605,69600.0
2013-08-12 15:20:00,9.7,9.7,9.69,9.69,92800.0,8.605,8.605,8.5962,8.5962,92800.0
2013-08-12 15:30:00,9.69,9.7,9.69,9.7,120800.0,8.5962,8.605,8.5962,8.605,120800.0
2013-08-12 15:40:00,9.7,9.7,9.69,9.69,154400.0,8.605,8.605,8.5962,8.5962,154400.0
2013-08-12 15:50:00,9.69,9.7,9.69,9.69,281600.0,8.5962,8.605,8.5962,8.5962,281600.0
2013-08-13 09:30:00,9.76,9.77,9.67,9.71,631200.0,8.6583,8.6671,8.5784,8.6139,631200.0
2013-08-13 09:40:00,9.71,9.72,9.7,9.72,56000.0,8.6139,8.6228,8.605,8.6228,56000.0
2013-08-13 09:50:00,9.71,9.72,9.69,9.72,77600.0,8.6139,8.6228,8.5962,8.6228,77600.0
2013-08-13 10:00:00,9.72,9.72,9.69,9.7,65600.0,8.6228,8.6228,8.5962,8.605,65600.0
2013-08-13 10:10:00,9.7,9.72,9.69,9.7,69600.0,8.605,8.6228,8.5962,8.605,69600.0
2013-08-13 10:20:00,9.7,9.7,9.68,9.7,48000.0,8.605,8.605,8.5873,8.605,48000.0
2013-08-13 10:30:00,9.7,9.7,9.69,9.69,59200.0,8.605,8.605,8.5962,8.5962,59200.0
2013-08-13 10:40:00,9.69,9.7,9.67,9.68,75200.0,8.5962,8.605,8.5784,8.5873,75200.0
2013-08-13 10:50:00,9.68,9.68,9.66,9.68,76000.0,8.5873,8.5873,8.5695,8.5873,76000.0
2013-08-13 11:00:00,9.67,9.69,9.67,9.69,125600.0,8.5784,8.5962,8.5784,8.5962,125600.0
2013-08-13 11:10:00,9.69,9.69,9.68,9.68,44800.0,8.5962,8.5962,8.5873,8.5873,44800.0
2013-08-13 11:20:00,9.68,9.69,9.68,9.68,41600.0,8.5873,8.5962,8.5873,8.5873,41600.0
2013-08-13 11:30:00,9.69,9.69,9.68,9.68,65600.0,8.5962,8.5962,8.5873,8.5873,65600.0
2013-08-13 11:40:00,9.68,9.68,9.66,9.67,71200.0,8.5873,8.5873,8.5695,8.5784,71200.0
2013-08-13 11:50:00,9.67,9.67,9.66,9.66,32800.0,8.5784,8.5784,8.5695,8.5695,32800.0
2013-08-13 12:00:00,9.66,9.67,9.65,9.66,89600.0,8.5695,8.5784,8.5607,8.5695,89600.0
2013-08-13 12:10:00,9.66,9.67,9.65,9.66,92800.0,8.5695,8.5784,8.5607,8.5695,92800.0
2013-08-13 12:20:00,9.66,9.66,9.65,9.65,88000.0,8.5695,8.5695,8.5607,8.5607,88000.0
2013-08-13 12:30:00,9.65,9.67,9.65,9.66,80800.0,8.5607,8.5784,8.5607,8.5695,80800.0
2013-08-13 12:40:00,9.66,9.67,9.65,9.67,77600.0,8.5695,8.5784,8.5607,8.5784,77600.0
2013-08-13 12:50:00,9.67,9.67,9.66,9.66,31200.0,8.5784,8.5784,8.5695,8.5695,31200.0
2013-08-13 13:00:00,9.66,9.66,9.66,9.66,90400.0,8.5695,8.5695,8.5695,8.5695,90400.0
2013-08-13 13:10:00,9.66,9.67,9.65,9.66,71200.0,8.5695,8.5784,8.5607,8.5695,71200.0
2013-08-13 13:20:00,9.66,9.67,9.66,9.67,62400.0,8.5695,8.5784,8.5695,8.5784,62400.0
2013-08-13 13:30:00,9.67,9.67,9.65,9.66,37600.0,8.5784,8.5784,8.5607,8.5695,37600.0
2013-08-13 13:40:00,9.66,9.67,9.65,9.66,40000.0,8.5695,8.5784,8.5607,8.5695,40000.0
2013-08-13 13:50:00,9.67,9.68,9.66,9.68,53600.0,8.5784,8.5873,8.5695,8.5873,53600.0
2013-08-13 14:00:00,9.68,9.68,9.67,9.68,66400.0,8.5873,8.5873,8.5784,8.5873,66400.0
2013-08-13 14:10:00,9.69,9.69,9.68,9.69,56800.0,8.5962,8.5962,8.5873,8.5962,56800.0
2013-08-13 14:20:00,9.69,9.7,9.69,9.7,54400.0,8.5962,8.605,8.5962,8.605,54400.0
2013-08-13 14:30:00,9.69,9.7,9.68,9.68,80000.0,8.5962,8.605,8.5873,8.5873,80000.0
2013-08-13 14:40:00,9.68,9.69,9.68,9.68,94400.0,8.5873,8.5962,8.5873,8.5873,94400.0
2013-08-13 14:50:00,9.68,9.69,9.67,9.69,75200.0,8.5873,8.5962,8.5784,8.5962,75200.0
2013-08-13 15:00:00,9.69,9.7,9.69,9.69,101600.0,8.5962,8.605,8.5962,8.5962,101600.0
2013-08-13 15:10:00,9.69,9.69,9.68,9.68,72800.0,8.5962,8.5962,8.5873,8.5873,72800.0
2013-08-13 15:20:00,9.69,9.7,9.69,9.69,67200.0,8.5962,8.605,8.5962,8.5962,67200.0
2013-08-13 15:30:00,9.69,9.7,9.68,9.68,98400.0,8.5962,8.605,8.5873,8.5873,98400.0
2013-08-13 15:40:00,9.68,9.68,9.67,9.67,230400.0,8.5873,8.5873,8.5784,8.5784,230400.0
2013-08-13 15:50:00,9.67,9.68,9.66,9.67,288000.0,8.5784,8.5873,8.5695,8.5784,288000.0
2013-08-14 09:30:00,9.66,9.69,9.64,9.65,67200.0,8.5695,8.5962,8.5518,8.5607,67200.0
2013-08-14 09:40:00,9.64,9.68,9.62,9.68,55200.0,8.5518,8.5873,8.5341,8.5873,55200.0
2013-08-14 09:50:00,9.68,9.69,9.65,9.65,48000.0,8.5873,8.5962,8.5607,8.5607,48000.0
2013-08-14 10:00:00,9.65,9.68,9.65,9.66,60000.0,8.5607,8.5873,8.5607,8.5695,60000.0
2013-08-14 10:10:00,9.65,9.65,9.63,9.64,28800.0,8.5607,8.5607,8.5429,8.5518,28800.0
2013-08-14 10:20:00,9.64,9.67,9.64,9.65,70400.0,8.5518,8.5784,8.5518,8.5607,70400.0
2013-08-14 10:30:00,9.66,9.66,9.63,9.63,103200.0,8.5695,8.5695,8.5429,8.5429,103200.0
2013-08-14 10:40:00,9.63,9.63,9.61,9.61,64800.0,8.5429,8.5429,8.5252,8.5252,64800.0
2013-08-14 10:50:00,9.61,9.61,9.6,9.61,84800.0,8.5252,8.5252,8.5163,8.5252,84800.0
2013-08-14 11:00:00,9.61,9.61,9.59,9.6,108000.0,8.5252,8.5252,8.5074,8.5163,108000.0
2013-08-14 11:10:00,9.6,9.6,9.59,9.59,74400.0,8.5163,8.5163,8.5074,8.5074,74400.0
2013-08-14 11:20:00,9.59,9.6,9.58,9.59,104000.0,8.5074,8.5163,8.4986,8.5074,104000.0
2013-08-14 11:30:00,9.59,9.6,9.59,9.59,103200.0,8.5074,8.5163,8.5074,8.5074,103200.0
2013-08-14 11:40:00,9.59,9.6,9.58,9.59,175200.0,8.5074,8.5163,8.4986,8.5074,175200.0
2013-08-14 11:50:00,9.59,9.59,9.58,9.58,50400.0,8.5074,8.5074,8.4986,8.4986,50400.0
2013-08-14 12:00:00,9.58,9.6,9.58,9.58,217600.0,8.4986,8.5163,8.4986,8.4986,217600.0
2013-08-14 12:10:00,9.59,9.61,9.58,9.6,112000.0,8.5074,8.5252,8.4986,8.5163,112000.0
2013-08-14 12:20:00,9.61,9.62,9.6,9.62,31200.0,8.5252,8.5341,8.5163,8.5341,31200.0
2013-08-14 12:30:00,9.62,9.62,9.62,9.62,48800.0,8.5341,8.5341,8.5341,8.5341,48800.0
2013-08-14 12:40:00,9.62,9.62,9.6,9.61,36800.0,8.5341,8.5341,8.5163,8.5252,36800.0
2013-08-14 12:50:00,9.61,9.61,9.6,9.61,35200.0,8.5252,8.5252,8.5163,8.5252,35200.0
2013-08-14 13:00:00,9.61,9.61,9.6,9.6,51200.0,8.5252,8.5252,8.5163,8.5163,51200.0
2013-08-14 13:10:00,9.6,9.6,9.58,9.59,59200.0,8.5163,8.5163,8.4986,8.5074,59200.0
2013-08-14 13:20:00,9.59,9.6,9.59,9.59,79200.0,8.5074,8.5163,8.5074,8.5074,79200.0
2013-08-14 13:30:00,9.6,9.6,9.58,9.59,97600.0,8.5163,8.5163,8.4986,8.5074,97600.0
2013-08-14 13:40:00,9.59,9.59,9.57,9.58,39200.0,8.5074,8.5074,8.4897,8.4986,39200.0
2013-08-14 13:50:00,9.58,9.59,9.57,9.57,33600.0,8.4986,8.5074,8.4897,8.4897,33600.0
2013-08-14 14:00:00,9.59,9.6,9.59,9.6,22400.0,8.5074,8.5163,8.5074,8.5163,22400.0
2013-08-14 14:10:00,9.6,9.6,9.59,9.59,31200.0,8.5163,8.5163,8.5074,8.5074,31200.0
2013-08-14 14:20:00,9.59,9.6,9.59,9.59,34400.0,8.5074,8.5163,8.5074,8.5074,34400.0
2013-08-14 14:30:00,9.59,9.6,9.59,9.6,23200.0,8.5074,8.5163,8.5074,8.5163,23200.0
2013-08-14 14:40:00,9.6,9.61,9.6,9.61,30400.0,8.5163,8.5252,8.5163,8.5252,30400.0
2013-08-14 14:50:00,9.61,9.61,9.61,9.61,13600.0,8.5252,8.5252,8.5252,8.5252,13600.0
2013-08-14 15:00:00,9.61,9.61,9.6,9.61,44800.0,8.5252,8.5252,8.5163,8.5252,44800.0
2013-08-14 15:10:00,9.61,9.62,9.61,9.62,26400.0,8.5252,8.5341,8.5252,8.5341,26400.0
2013-08-14 15:20:00,9.61,9.62,9.61,9.61,26400.0,8.5252,8.5341,8.5252,8.5252,26400.0
2013-08-14 15:30:00,9.61,9.61,9.6,9.6,82400.0,8.5252,8.5252,8.5163,8.5163,82400.0
2013-08-14 15:40:00,9.61,9.61,9.6,9.6,163200.0,8.5252,8.5252,8.5163,8.5163,163200.0
2013-08-14 15:50:00,9.61,9.61,9.6,9.6,318400.0,8.5252,8.5252,8.5163,8.5163,318400.0
2013-08-15 09:30:00,9.5,9.5,9.47,9.48,236800.0,8.4276,8.4276,8.401,8.4099,236800.0
2013-08-15 09:40:00,9.48,9.49,9.46,9.46,130400.0,8.4099,8.4187,8.3921,8.3921,130400.0
2013-08-15 09:50:00,9.47,9.48,9.45,9.46,61600.0,8.401,8.4099,8.3832,8.3921,61600.0
2013-08-15 10:00:00,9.46,9.47,9.45,9.45,92800.0,8.3921,8.401,8.3832,8.3832,92800.0
2013-08-15 10:10:00,9.45,9.46,9.44,9.45,120000.0,8.3832,8.3921,8.3744,8.3832,120000.0
2013-08-15 10:20:00,9.45,9.47,9.45,9.46,85600.0,8.3832,8.401,8.3832,8.3921,85600.0
2013-08-15 10:30:00,9.46,9.47,9.45,9.45,62400.0,8.3921,8.401,8.3832,8.3832,62400.0
2013-08-15 10:40:00,9.46,9.46,9.44,9.44,64800.0,8.3921,8.3921,8.3744,8.3744,64800.0
2013-08-15 10:50:00,9.44,9.45,9.43,9.45,44000.0,8.3744,8.3832,8.3655,8.3832,44000.0
2013-08-15 11:00:00,9.45,9.45,9.44,9.44,57600.0,8.3832,8.3832,8.3744,8.3744,57600.0
2013-08-15 11:10:00,9.44,9.46,9.44,9.46,37600.0,8.3744,8.3921,8.3744,8.3921,37600.0
2013-08-15 11:20:00,9.46,9.47,9.45,9.45,49600.0,8.3921,8.401,8.3832,8.3832,49600.0
2013-08-15 11:30:00,9.45,9.46,9.45,9.46,12800.0,8.3832,8.3921,8.3832,8.3921,12800.0
2013-08-15 11:40:00,9.46,9.46,9.45,9.46,32000.0,8.3921,8.3921,8.3832,8.3921,32000.0
2013-08-15 11:50:00,9.46,9.46,9.44,9.44,34400.0,8.3921,8.3921,8.3744,8.3744,34400.0
2013-08-15 12:00:00,9.44,9.44,9.43,9.44,33600.0,8.3744,8.3744,8.3655,8.3744,33600.0
2013-08-15 12:10:00,9.44,9.45,9.44,9.45,25600.0,8.3744,8.3832,8.3744,8.3832,25600.0
2013-08-15 12:20:00,9.45,9.46,9.44,9.45,52800.0,8.3832,8.3921,8.3744,8.3832,52800.0
2013-08-15 12:30:00,9.45,9.45,9.43,9.43,38400.0,8.3832,8.3832,8.3655,8.3655,38400.0
2013-08-15 12:40:00,9.43,9.44,9.43,9.43,28800.0,8.3655,8.3744,8.3655,8.3655,28800.0
2013-08-15 12:50:00,9.42,9.44,9.42,9.42,40000.0,8.3566,8.3744,8.3566,8.3566,40000.0
2013-08-15 13:00:00,9.42,9.43,9.42,9.42,50400.0,8.3566,8.3655,8.3566,8.3566,50400.0
2013-08-15 13:10:00,9.42,9.42,9.4,9.41,230400.0,8.3566,8.3566,8.3389,8.3478,230400.0
2013-08-15 13:20:00,9.41,9.41,9.39,9.39,45600.0,8.3478,8.3478,8.33,8.33,45600.0
2013-08-15 13:30:00,9.4,9.41,9.39,9.4,56000.0,8.3389,8.3478,8.33,8.3389,56000.0
2013-08-15 13:40:00,9.4,9.42,9.4,9.42,32800.0,8.3389,8.3566,8.3389,8.3566,32800.0
2013-08-15 13:50:00,9.41,9.41,9.4,9.41,37600.0,8.3478,8.3478,8.3389,8.3478,37600.0
2013-08-15 14:00:00,9.41,9.42,9.4,9.4,42400.0,8.3478,8.3566,8.3389,8.3389,42400.0
2013-08-15 14:10:00,9.4,9.4,9.38,9.39,66400.0,8.3389,8.3389,8.3211,8.33,66400.0
2013-08-15 14:20:00,9.39,9.41,9.39,9.41,115200.0,8.33,8.3478,8.33,8.3478,115200.0
2013-08-15 14:30:00,9.41,9.42,9.41,9.41,59200.0,8.3478,8.3566,8.3478,8.3478,59200.0
2013-08-15 14:40:00,9.41,9.43,9.41,9.42,87200.0,8.3478,8.3655,8.3478,8.3566,87200.0
2013-08-15 14:50:00,9.41,9.42,9.4,9.4,88800.0,8.3478,8.3566,8.3389,8.3389,88800.0
2013-08-15 15:00:00,9.4,9.41,9.4,9.4,52000.0,8.3389,8.3478,8.3389,8.3389,52000.0
2013-08-15 15:10:00,9.4,9.4,9.39,9.39,72000.0,8.3389,8.3389,8.33,8.33,72000.0
2013-08-15 15:20:00,9.39,9.4,9.38,9.39,75200.0,8.33,8.3389,8.3211,8.33,75200.0
2013-08-15 15:30:00,9.39,9.4,9.38,9.39,130400.0,8.33,8.3389,8.3211,8.33,130400.0
2013-08-15 15:40:00,9.39,9.4,9.38,9.39,164000.0,8.33,8.3389,8.3211,8.33,164000.0
2013-08-15 15:50:00,9.4,9.4,9.38,9.39,228800.0,8.3389,8.3389,8.3211,8.33,228800.0
2013-08-16 09:30:00,9.36,9.39,9.33,9.39,745600.0,8.3034,8.33,8.2768,8.33,745600.0
2013-08-16 09:40:00,9.4,9.43,9.39,9.42,53600.0,8.3389,8.3655,8.33,8.3566,53600.0
2013-08-16 09:50:00,9.42,9.43,9.41,9.42,41600.0,8.3566,8.3655,8.3478,8.3566,41600.0
2013-08-16 10:00:00,9.42,9.44,9.4,9.43,128800.0,8.3566,8.3744,8.3389,8.3655,128800.0
2013-08-16 10:10:00,9.43,9.43,9.41,9.41,28800.0,8.3655,8.3655,8.3478,8.3478,28800.0
2013-08-16 10:20:00,9.42,9.42,9.38,9.39,120800.0,8.3566,8.3566,8.3211,8.33,120800.0
2013-08-16 10:30:00,9.39,9.4,9.38,9.39,56000.0,8.33,8.3389,8.3211,8.33,56000.0
2013-08-16 10:40:00,9.39,9.4,9.38,9.39,60000.0,8.33,8.3389,8.3211,8.33,60000.0
2013-08-16 10:50:00,9.39,9.4,9.39,9.39,88000.0,8.33,8.3389,8.33,8.33,88000.0
2013-08-16 11:00:00,9.38,9.4,9.37,9.37,112800.0,8.3211,8.3389,8.3123,8.3123,112800.0
2013-08-16 11:10:00,9.37,9.38,9.36,9.36,182400.0,8.3123,8.3211,8.3034,8.3034,182400.0
2013-08-16 11:20:00,9.36,9.36,9.34,9.35,170400.0,8.3034,8.3034,8.2857,8.2945,170400.0
2013-08-16 11:30:00,9.34,9.36,9.34,9.35,110400.0,8.2857,8.3034,8.2857,8.2945,110400.0
2013-08-16 11:40:00,9.35,9.36,9.35,9.35,41600.0,8.2945,8.3034,8.2945,8.2945,41600.0
2013-08-16 11:50:00,9.35,9.35,9.34,9.35,100800.0,8.2945,8.2945,8.2857,8.2945,100800.0
2013-08-16 12:00:00,9.35,9.37,9.35,9.37,129600.0,8.2945,8.3123,8.2945,8.3123,129600.0
2013-08-16 12:10:00,9.37,9.39,9.37,9.39,110400.0,8.3123,8.33,8.3123,8.33,110400.0
2013-08-16 12:20:00,9.39,9.4,9.38,9.39,38400.0,8.33,8.3389,8.3211,8.33,38400.0
2013-08-16 12:30:00,9.38,9.39,9.37,9.37,65600.0,8.3211,8.33,8.3123,8.3123,65600.0
2013-08-16 12:40:00,9.38,9.38,9.36,9.36,66400.0,8.3211,8.3211,8.3034,8.3034,66400.0
2013-08-16 12:50:00,9.36,9.37,9.36,9.37,26400.0,8.3034,8.3123,8.3034,8.3123,26400.0
2013-08-16 13:00:00,9.36,9.37,9.35,9.35,44000.0,8.3034,8.3123,8.2945,8.2945,44000.0
2013-08-16 13:10:00,9.35,9.36,9.34,9.36,59200.0,8.2945,8.3034,8.2857,8.3034,59200.0
2013-08-16 13:20:00,9.35,9.36,9.35,9.35,41600.0,8.2945,8.3034,8.2945,8.2945,41600.0
2013-08-16 13:30:00,9.36,9.36,9.34,9.34,54400.0,8.3034,8.3034,8.2857,8.2857,54400.0
2013-08-16 13:40:00,9.34,9.36,9.34,9.36,38400.0,8.2857,8.3034,8.2857,8.3034,38400.0
2013-08-16 13:50:00,9.36,9.37,9.36,9.36,24800.0,8.3034,8.3123,8.3034,8.3034,24800.0
2013-08-16 14:00:00,9.36,9.37,9.35,9.35,52800.0,8.3034,8.3123,8.2945,8.2945,52800.0
2013-08-16 14:10:00,9.35,9.37,9.35,9.35,39200.0,8.2945,8.3123,8.2945,8.2945,39200.0
2013-08-16 14:20:00,9.35,9.36,9.35,9.36,28000.0,8.2945,8.3034,8.2945,8.3034,28000.0
2013-08-16 14:30:00,9.37,9.37,9.35,9.36,38400.0,8.3123,8.3123,8.2945,8.3034,38400.0
2013-08-16 14:40:00,9.36,9.36,9.35,9.36,82400.0,8.3034,8.3034,8.2945,8.3034,82400.0
2013-08-16 14:50:00,9.36,9.38,9.36,9.37,31200.0,8.3034,8.3211,8.3034,8.3123,31200.0
2013-08-16 15:00:00,9.37,9.38,9.37,9.37,36000.0,8.3123,8.3211,8.3123,8.3123,36000.0
2013-08-16 15:10:00,9.37,9.37,9.36,9.36,62400.0,8.3123,8.3123,8.3034,8.3034,62400.0
2013-08-16 15:20:00,9.36,9.37,9.35,9.37,76000.0,8.3034,8.3123,8.2945,8.3123,76000.0
2013-08-16 15:30:00,9.37,9.38,9.36,9.37,194400.0,8.3123,8.3211,8.3034,8.3123,194400.0
2013-08-16 15:40:00,9.37,9.38,9.36,9.36,308000.0,8.3123,8.3211,8.3034,8.3034,308000.0
2013-08-16 15:50:00,9.36,9.37,9.35,9.35,292000.0,8.3034,8.3123,8.2945,8.2945,292000.0
2013-08-19 09:30:00,9.34,9.34,9.29,9.31,167200.0,8.2857,8.2857,8.2413,8.259,167200.0
2013-08-19 09:40:00,9.32,9.32,9.29,9.3,162400.0,8.2679,8.2679,8.2413,8.2502,162400.0
2013-08-19 09:50:00,9.3,9.31,9.26,9.27,174400.0,8.2502,8.259,8.2147,8.2236,174400.0
2013-08-19 10:00:00,9.27,9.32,9.27,9.31,212000.0,8.2236,8.2679,8.2236,8.259,212000.0
2013-08-19 10:10:00,9.31,9.32,9.28,9.29,354400.0,8.259,8.2679,8.2324,8.2413,354400.0
2013-08-19 10:20:00,9.29,9.29,9.27,9.27,116800.0,8.2413,8.2413,8.2236,8.2236,116800.0
2013-08-19 10:30:00,9.27,9.3,9.27,9.29,83200.0,8.2236,8.2502,8.2236,8.2413,83200.0
2013-08-19 10:40:00,9.3,9.31,9.29,9.31,64800.0,8.2502,8.259,8.2413,8.259,64800.0
2013-08-19 10:50:00,9.31,9.31,9.29,9.29,69600.0,8.259,8.259,8.2413,8.2413,69600.0
2013-08-19 11:00:00,9.3,9.3,9.29,9.3,68800.0,8.2502,8.2502,8.2413,8.2502,68800.0
2013-08-19 11:10:00,9.3,9.31,9.28,9.29,138400.0,8.2502,8.259,8.2324,8.2413,138400.0
2013-08-19 11:20:00,9.28,9.3,9.28,9.3,56000.0,8.2324,8.2502,8.2324,8.2502,56000.0
2013-08-19 11:30:00,9.29,9.31,9.29,9.3,66400.0,8.2413,8.259,8.2413,8.2502,66400.0
2013-08-19 11:40:00,9.3,9.3,9.29,9.29,120800.0,8.2502,8.2502,8.2413,8.2413,120800.0
2013-08-19 11:50:00,9.29,9.3,9.29,9.3,54400.0,8.2413,8.2502,8.2413,8.2502,54400.0
2013-08-19 12:00:00,9.29,9.3,9.29,9.3,60800.0,8.2413,8.2502,8.2413,8.2502,60800.0
2013-08-19 12:10:00,9.3,9.32,9.3,9.32,56800.0,8.2502,8.2679,8.2502,8.2679,56800.0
2013-08-19 12:20:00,9.31,9.32,9.31,9.32,39200.0,8.259,8.2679,8.259,8.2679,39200.0
2013-08-19 12:30:00,9.31,9.32,9.31,9.32,38400.0,8.259,8.2679,8.259,8.2679,38400.0
2013-08-19 12:40:00,9.32,9.34,9.32,9.33,27200.0,8.2679,8.2857,8.2679,8.2768,27200.0
2013-08-19 12:50:00,9.33,9.33,9.32,9.32,83200.0,8.2768,8.2768,8.2679,8.2679,83200.0
2013-08-19 13:00:00,9.32,9.33,9.32,9.32,38400.0,8.2679,8.2768,8.2679,8.2679,38400.0
2013-08-19 13:10:00,9.32,9.32,9.31,9.32,118400.0,8.2679,8.2679,8.259,8.2679,118400.0
2013-08-19 13:20:00,9.32,9.33,9.32,9.32,27200.0,8.2679,8.2768,8.2679,8.2679,27200.0
2013-08-19 13:30:00,9.32,9.33,9.31,9.31,43200.0,8.2679,8.2768,8.259,8.259,43200.0
2013-08-19 13:40:00,9.31,9.32,9.31,9.31,23200.0,8.259,8.2679,8.259,8.259,23200.0
2013-08-19 13:50:00,9.31,9.32,9.31,9.32,78400.0,8.259,8.2679,8.259,8.2679,78400.0
2013-08-19 14:00:00,9.32,9.32,9.31,9.32,40000.0,8.2679,8.2679,8.259,8.2679,40000.0
2013-08-19 14:10:00,9.32,9.34,9.32,9.34,36800.0,8.2679,8.2857,8.2679,8.2857,36800.0
2013-08-19 14:20:00,9.34,9.34,9.31,9.32,48800.0,8.2857,8.2857,8.259,8.2679,48800.0
2013-08-19 14:30:00,9.32,9.32,9.31,9.32,40000.0,8.2679,8.2679,8.259,8.2679,40000.0
2013-08-19 14:40:00,9.32,9.33,9.31,9.32,42400.0,8.2679,8.2768,8.259,8.2679,42400.0
2013-08-19 14:50:00,9.32,9.33,9.31,9.31,158400.0,8.2679,8.2768,8.259,8.259,158400.0
2013-08-19 15:00:00,9.31,9.31,9.29,9.29,77600.0,8.259,8.259,8.2413,8.2413,77600.0
2013-08-19 15:10:00,9.29,9.31,9.29,9.31,51200.0,8.2413,8.259,8.2413,8.259,51200.0
2013-08-19 15:20:00,9.31,9.31,9.3,9.3,67200.0,8.259,8.259,8.2502,8.2502,67200.0
2013-08-19 15:30:00,9.29,9.3,9.29,9.29,81600.0,8.2413,8.2502,8.2413,8.2413,81600.0
2013-08-19 15:40:00,9.29,9.3,9.28,9.28,191200.0,8.2413,8.2502,8.2324,8.2324,191200.0
2013-08-19 15:50:00,9.28,9.29,9.27,9.27,452800.0,8.2324,8.2413,8.2236,8.2236,452800.0
2013-08-20 09:30:00,9.27,9.29,9.26,9.27,116800.0,8.2236,8.2413,8.2147,8.2236,116800.0
2013-08-20 09:40:00,9.29,9.31,9.28,9.31,43200.0,8.2413,8.259,8.2324,8.259,43200.0
2013-08-20 09:50:00,9.31,9.31,9.28,9.3,261600.0,8.259,8.259,8.2324,8.2502,261600.0
2013-08-20 10:00:00,9.3,9.31,9.29,9.29,89600.0,8.2502,8.259,8.2413,8.2413,89600.0
2013-08-20 10:10:00,9.29,9.31,9.29,9.3,44800.0,8.2413,8.259,8.2413,8.2502,44800.0
2013-08-20 10:20:00,9.31,9.34,9.31,9.34,44800.0,8.259,8.2857,8.259,8.2857,44800.0
2013-08-20 10:30:00,9.33,9.35,9.32,9.35,44000.0,8.2768,8.2945,8.2679,8.2945,44000.0
2013-08-20 10:40:00,9.35,9.35,9.33,9.34,28000.0,8.2945,8.2945,8.2768,8.2857,28000.0
2013-08-20 10:50:00,9.35,9.35,9.34,9.34,28800.0,8.2945,8.2945,8.2857,8.2857,28800.0
2013-08-20 11:00:00,9.34,9.36,9.34,9.36,44000.0,8.2857,8.3034,8.2857,8.3034,44000.0
2013-08-20 11:10:00,9.35,9.35,9.34,9.35,91200.0,8.2945,8.2945,8.2857,8.2945,91200.0
2013-08-20 11:20:00,9.36,9.36,9.35,9.36,24000.0,8.3034,8.3034,8.2945,8.3034,24000.0
2013-08-20 11:30:00,9.36,9.37,9.36,9.37,46400.0,8.3034,8.3123,8.3034,8.3123,46400.0
2013-08-20 11:40:00,9.37,9.38,9.37,9.38,48800.0,8.3123,8.3211,8.3123,8.3211,48800.0
2013-08-20 11:50:00,9.38,9.39,9.38,9.39,57600.0,8.3211,8.33,8.3211,8.33,57600.0
2013-08-20 12:00:00,9.39,9.42,9.39,9.41,173600.0,8.33,8.3566,8.33,8.3478,173600.0
2013-08-20 12:10:00,9.41,9.43,9.4,9.43,120000.0,8.3478,8.3655,8.3389,8.3655,120000.0
2013-08-20 12:20:00,9.43,9.44,9.43,9.43,111200.0,8.3655,8.3744,8.3655,8.3655,111200.0
2013-08-20 12:30:00,9.43,9.44,9.43,9.44,269600.0,8.3655,8.3744,8.3655,8.3744,269600.0
2013-08-20 12:40:00,9.44,9.44,9.43,9.43,71200.0,8.3744,8.3744,8.3655,8.3655,71200.0
2013-08-20 12:50:00,9.44,9.44,9.43,9.44,67200.0,8.3744,8.3744,8.3655,8.3744,67200.0
2013-08-20 13:00:00,9.44,9.46,9.44,9.45,30400.0,8.3744,8.3921,8.3744,8.3832,30400.0
2013-08-20 13:10:00,9.45,9.46,9.44,9.45,64800.0,8.3832,8.3921,8.3744,8.3832,64800.0
2013-08-20 13:20:00,9.45,9.45,9.45,9.45,80000.0,8.3832,8.3832,8.3832,8.3832,80000.0
2013-08-20 13:30:00,9.45,9.45,9.45,9.45,63200.0,8.3832,8.3832,8.3832,8.3832,63200.0
2013-08-20 13:40:00,9.45,9.45,9.45,9.45,32800.0,8.3832,8.3832,8.3832,8.3832,32800.0
2013-08-20 13:50:00,9.45,9.45,9.45,9.45,92000.0,8.3832,8.3832,8.3832,8.3832,92000.0
2013-08-20 14:00:00,9.45,9.45,9.45,9.45,72000.0,8.3832,8.3832,8.3832,8.3832,72000.0
2013-08-20 14:10:00,9.45,9.46,9.45,9.46,84000.0,8.3832,8.3921,8.3832,8.3921,84000.0
2013-08-20 14:20:00,9.46,9.46,9.45,9.46,64800.0,8.3921,8.3921,8.3832,8.3921,64800.0
2013-08-20 14:30:00,9.45,9.45,9.45,9.45,70400.0,8.3832,8.3832,8.3832,8.3832,70400.0
2013-08-20 14:40:00,9.45,9.46,9.45,9.46,82400.0,8.3832,8.3921,8.3832,8.3921,82400.0
2013-08-20 14:50:00,9.46,9.46,9.45,9.45,68000.0,8.3921,8.3921,8.3832,8.3832,68000.0
2013-08-20 15:00:00,9.45,9.45,9.44,9.45,36800.0,8.3832,8.3832,8.3744,8.3832,36800.0
2013-08-20 15:10:00,9.45,9.45,9.44,9.45,40800.0,8.3832,8.3832,8.3744,8.3832,40800.0
2013-08-20 15:20:00,9.45,9.46,9.44,9.45,40000.0,8.3832,8.3921,8.3744,8.3832,40000.0
2013-08-20 15:30:00,9.45,9.46,9.44,9.44,115200.0,8.3832,8.3921,8.3744,8.3744,115200.0
2013-08-20 15:40:00,9.44,9.45,9.42,9.43,167200.0,8.3744,8.3832,8.3566,8.3655,167200.0
2013-08-20 15:50:00,9.43,9.45,9.43,9.44,636000.0,8.3655,8.3832,8.3655,8.3744,636000.0
2013-08-21 09:30:00,9.4,9.45,9.4,9.44,136800.0,8.3389,8.3832,8.3389,8.3744,136800.0
2013-08-21 09:40:00,9.41,9.44,9.4,9.43,181600.0,8.3478,8.3744,8.3389,8.3655,181600.0
2013-08-21 09:50:00,9.42,9.42,9.4,9.41,184000.0,8.3566,8.3566,8.3389,8.3478,184000.0
2013-08-21 10:00:00,9.4,9.42,9.39,9.4,99200.0,8.3389,8.3566,8.33,8.3389,99200.0
2013-08-21 10:10:00,9.39,9.4,9.37,9.39,37600.0,8.33,8.3389,8.3123,8.33,37600.0
2013-08-21 10:20:00,9.4,9.43,9.4,9.43,64000.0,8.3389,8.3655,8.3389,8.3655,64000.0
2013-08-21 10:30:00,9.43,9.43,9.42,9.43,115200.0,8.3655,8.3655,8.3566,8.3655,115200.0
2013-08-21 10:40:00,9.43,9.45,9.43,9.44,49600.0,8.3655,8.3832,8.3655,8.3744,49600.0
2013-08-21 10:50:00,9.43,9.44,9.42,9.43,44000.0,8.3655,8.3744,8.3566,8.3655,44000.0
2013-08-21 11:00:00,9.43,9.43,9.41,9.41,33600.0,8.3655,8.3655,8.3478,8.3478,33600.0
2013-08-21 11:10:00,9.41,9.42,9.4,9.41,134400.0,8.3478,8.3566,8.3389,8.3478,134400.0
2013-08-21 11:20:00,9.41,9.42,9.4,9.41,43200.0,8.3478,8.3566,8.3389,8.3478,43200.0
2013-08-21 11:30:00,9.41,9.42,9.39,9.39,33600.0,8.3478,8.3566,8.33,8.33,33600.0
2013-08-21 11:40:00,9.39,9.4,9.39,9.4,74400.0,8.33,8.3389,8.33,8.3389,74400.0
2013-08-21 11:50:00,9.39,9.41,9.39,9.41,34400.0,8.33,8.3478,8.33,8.3478,34400.0
2013-08-21 12:00:00,9.41,9.42,9.41,9.41,28000.0,8.3478,8.3566,8.3478,8.3478,28000.0
2013-08-21 12:10:00,9.41,9.41,9.4,9.41,13600.0,8.3478,8.3478,8.3389,8.3478,13600.0
2013-08-21 12:20:00,9.41,9.41,9.4,9.41,19200.0,8.3478,8.3478,8.3389,8.3478,19200.0
2013-08-21 12:30:00,9.41,9.41,9.4,9.4,37600.0,8.3478,8.3478,8.3389,8.3389,37600.0
2013-08-21 12:40:00,9.4,9.41,9.4,9.41,19200.0,8.3389,8.3478,8.3389,8.3478,19200.0
2013-08-21 12:50:00,9.41,9.42,9.41,9.42,178400.0,8.3478,8.3566,8.3478,8.3566,178400.0
2013-08-21 13:00:00,9.42,9.43,9.42,9.42,255200.0,8.3566,8.3655,8.3566,8.3566,255200.0
2013-08-21 13:10:00,9.42,9.42,9.42,9.42,138400.0,8.3566,8.3566,8.3566,8.3566,138400.0
2013-08-21 13:20:00,9.41,9.42,9.41,9.42,39200.0,8.3478,8.3566,8.3478,8.3566,39200.0
2013-08-21 13:30:00,9.42,9.43,9.41,9.42,68800.0,8.3566,8.3655,8.3478,8.3566,68800.0
2013-08-21 13:40:00,9.42,9.43,9.42,9.42,45600.0,8.3566,8.3655,8.3566,8.3566,45600.0
2013-08-21 13:50:00,9.43,9.43,9.42,9.43,143200.0,8.3655,8.3655,8.3566,8.3655,143200.0
2013-08-21 14:00:00,9.43,9.44,9.39,9.42,346400.0,8.3655,8.3744,8.33,8.3566,346400.0
2013-08-21 14:10:00,9.42,9.44,9.41,9.43,87200.0,8.3566,8.3744,8.3478,8.3655,87200.0
2013-08-21 14:20:00,9.42,9.46,9.42,9.45,166400.0,8.3566,8.3921,8.3566,8.3832,166400.0
2013-08-21 14:30:00,9.46,9.49,9.46,9.48,200000.0,8.3921,8.4187,8.3921,8.4099,200000.0
2013-08-21 14:40:00,9.48,9.5,9.47,9.49,109600.0,8.4099,8.4276,8.401,8.4187,109600.0
2013-08-21 14:50:00,9.49,9.5,9.49,9.49,113600.0,8.4187,8.4276,8.4187,8.4187,113600.0
2013-08-21 15:00:00,9.5,9.5,9.49,9.5,186400.0,8.4276,8.4276,8.4187,8.4276,186400.0
2013-08-21 15:10:00,9.5,9.51,9.49,9.5,214400.0,8.4276,8.4365,8.4187,8.4276,214400.0
2013-08-21 15:20:00,9.49,9.5,9.49,9.49,139200.0,8.4187,8.4276,8.4187,8.4187,139200.0
2013-08-21 15:30:00,9.49,9.5,9.48,9.48,316800.0,8.4187,8.4276,8.4099,8.4099,316800.0
2013-08-21 15:40:00,9.49,9.49,9.46,9.46,415200.0,8.4187,8.4187,8.3921,8.3921,415200.0
2013-08-21 15:50:00,9.46,9.46,9.43,9.45,504800.0,8.3921,8.3921,8.3655,8.3832,504800.0
2013-08-22 09:30:00,9.48,9.52,9.45,9.51,517600.0,8.4099,8.4453,8.3832,8.4365,517600.0
2013-08-22 09:40:00,9.51,9.56,9.5,9.56,189600.0,8.4365,8.4808,8.4276,8.4808,189600.0
2013-08-22 09:50:00,9.56,9.59,9.56,9.56,207200.0,8.4808,8.5074,8.4808,8.4808,207200.0
2013-08-22 10:00:00,9.56,9.57,9.56,9.56,385600.0,8.4808,8.4897,8.4808,8.4808,385600.0
2013-08-22 10:10:00,9.56,9.59,9.56,9.59,262400.0,8.4808,8.5074,8.4808,8.5074,262400.0
2013-08-22 10:20:00,9.59,9.62,9.59,9.61,294400.0,8.5074,8.5341,8.5074,8.5252,294400.0
2013-08-22 10:30:00,9.61,9.63,9.61,9.62,125600.0,8.5252,8.5429,8.5252,8.5341,125600.0
2013-08-22 10:40:00,9.63,9.66,9.63,9.64,176000.0,8.5429,8.5695,8.5429,8.5518,176000.0
2013-08-22 10:50:00,9.64,9.65,9.63,9.65,156800.0,8.5518,8.5607,8.5429,8.5607,156800.0
2013-08-22 11:00:00,9.65,9.65,9.65,9.65,136000.0,8.5607,8.5607,8.5607,8.5607,136000.0
2013-08-22 11:10:00,9.65,9.66,9.65,9.66,155200.0,8.5607,8.5695,8.5607,8.5695,155200.0
2013-08-22 11:20:00,9.66,9.66,9.64,9.65,121600.0,8.5695,8.5695,8.5518,8.5607,121600.0
2013-08-22 11:30:00,9.65,9.66,9.65,9.65,125600.0,8.5607,8.5695,8.5607,8.5607,125600.0
2013-08-22 11:40:00,9.65,9.66,9.65,9.66,116000.0,8.5607,8.5695,8.5607,8.5695,116000.0
2013-08-22 11:50:00,9.66,9.66,9.63,9.64,105600.0,8.5695,8.5695,8.5429,8.5518,105600.0
2013-08-22 12:00:00,9.64,9.66,9.64,9.65,39200.0,8.5518,8.5695,8.5518,8.5607,39200.0
2013-08-22 12:10:00,9.65,9.66,9.65,9.66,75200.0,8.5607,8.5695,8.5607,8.5695,75200.0
2013-08-22 12:20:00,9.66,9.66,9.65,9.65,53600.0,8.5695,8.5695,8.5607,8.5607,53600.0
2013-08-22 12:30:00,9.65,9.66,9.65,9.66,24000.0,8.5607,8.5695,8.5607,8.5695,24000.0
2013-08-22 12:40:00,9.66,9.66,9.65,9.65,22400.0,8.5695,8.5695,8.5607,8.5607,22400.0
2013-08-22 12:50:00,9.65,9.65,9.65,9.65,38400.0,8.5607,8.5607,8.5607,8.5607,38400.0
2013-08-22 13:00:00,9.65,9.66,9.65,9.66,16800.0,8.5607,8.5695,8.5607,8.5695,16800.0
2013-08-22 13:10:00,9.67,9.68,9.67,9.68,48800.0,8.5784,8.5873,8.5784,8.5873,48800.0
2013-08-22 13:20:00,9.68,9.68,9.68,9.68,29600.0,8.5873,8.5873,8.5873,8.5873,29600.0
2013-08-22 13:30:00,9.68,9.69,9.68,9.69,23200.0,8.5873,8.5962,8.5873,8.5962,23200.0
2013-08-22 13:40:00,9.69,9.69,9.69,9.69,48800.0,8.5962,8.5962,8.5962,8.5962,48800.0
2013-08-22 13:50:00,9.69,9.7,9.69,9.7,12000.0,8.5962,8.605,8.5962,8.605,12000.0
2013-08-22 14:00:00,9.69,9.7,9.68,9.68,43200.0,8.5962,8.605,8.5873,8.5873,43200.0
2013-08-22 14:10:00,9.68,9.68,9.67,9.68,23200.0,8.5873,8.5873,8.5784,8.5873,23200.0
2013-08-22 14:20:00,9.68,9.68,9.67,9.68,24000.0,8.5873,8.5873,8.5784,8.5873,24000.0
2013-08-22 14:30:00,9.68,9.69,9.68,9.68,28800.0,8.5873,8.5962,8.5873,8.5873,28800.0
2013-08-22 14:40:00,9.68,9.68,9.68,9.68,27200.0,8.5873,8.5873,8.5873,8.5873,27200.0
2013-08-22 14:50:00,9.68,9.72,9.68,9.71,67200.0,8.5873,8.6228,8.5873,8.6139,67200.0
2013-08-22 15:00:00,9.71,9.72,9.71,9.72,32000.0,8.6139,8.6228,8.6139,8.6228,32000.0
2013-08-22 15:10:00,9.73,9.73,9.72,9.73,48000.0,8.6316,8.6316,8.6228,8.6316,48000.0
2013-08-22 15:20:00,9.72,9.74,9.72,9.72,80000.0,8.6228,8.6405,8.6228,8.6228,80000.0
2013-08-22 15:30:00,9.72,9.72,9.69,9.7,364800.0,8.6228,8.6228,8.5962,8.605,364800.0
2013-08-22 15:40:00,9.7,9.71,9.7,9.71,544800.0,8.605,8.6139,8.605,8.6139,544800.0
2013-08-22 15:50:00,9.71,9.73,9.7,9.73,1172000.0,8.6139,8.6316,8.605,8.6316,1172000.0
2013-08-23 09:30:00,9.74,9.79,9.72,9.75,185600.0,8.6405,8.6849,8.6228,8.6494,185600.0
2013-08-23 09:40:00,9.74,9.74,9.71,9.72,131200.0,8.6405,8.6405,8.6139,8.6228,131200.0
2013-08-23 09:50:00,9.73,9.74,9.71,9.71,110400.0,8.6316,8.6405,8.6139,8.6139,110400.0
2013-08-23 10:00:00,9.71,9.71,9.68,9.69,124000.0,8.6139,8.6139,8.5873,8.5962,124000.0
2013-08-23 10:10:00,9.69,9.7,9.69,9.7,124800.0,8.5962,8.605,8.5962,8.605,124800.0
2013-08-23 10:20:00,9.7,9.71,9.69,9.7,153600.0,8.605,8.6139,8.5962,8.605,153600.0
2013-08-23 10:30:00,9.71,9.73,9.7,9.73,87200.0,8.6139,8.6316,8.605,8.6316,87200.0
2013-08-23 10:40:00,9.72,9.73,9.72,9.73,96800.0,8.6228,8.6316,8.6228,8.6316,96800.0
2013-08-23 10:50:00,9.73,9.76,9.73,9.75,85600.0,8.6316,8.6583,8.6316,8.6494,85600.0
2013-08-23 11:00:00,9.75,9.76,9.74,9.74,79200.0,8.6494,8.6583,8.6405,8.6405,79200.0
2013-08-23 11:10:00,9.74,9.75,9.73,9.74,73600.0,8.6405,8.6494,8.6316,8.6405,73600.0
2013-08-23 11:20:00,9.74,9.74,9.73,9.73,69600.0,8.6405,8.6405,8.6316,8.6316,69600.0
2013-08-23 11:30:00,9.73,9.74,9.72,9.73,104800.0,8.6316,8.6405,8.6228,8.6316,104800.0
2013-08-23 11:40:00,9.73,9.75,9.73,9.75,74400.0,8.6316,8.6494,8.6316,8.6494,74400.0
2013-08-23 11:50:00,9.75,9.75,9.73,9.73,62400.0,8.6494,8.6494,8.6316,8.6316,62400.0
2013-08-23 12:00:00,9.73,9.75,9.73,9.74,51200.0,8.6316,8.6494,8.6316,8.6405,51200.0
2013-08-23 12:10:00,9.74,9.74,9.72,9.72,56000.0,8.6405,8.6405,8.6228,8.6228,56000.0
2013-08-23 12:20:00,9.72,9.73,9.72,9.72,54400.0,8.6228,8.6316,8.6228,8.6228,54400.0
2013-08-23 12:30:00,9.72,9.73,9.72,9.73,53600.0,8.6228,8.6316,8.6228,8.6316,53600.0
2013-08-23 12:40:00,9.73,9.73,9.72,9.72,60800.0,8.6316,8.6316,8.6228,8.6228,60800.0
2013-08-23 12:50:00,9.72,9.72,9.71,9.72,27200.0,8.6228,8.6228,8.6139,8.6228,27200.0
2013-08-23 13:00:00,9.72,9.72,9.72,9.72,56800.0,8.6228,8.6228,8.6228,8.6228,56800.0
2013-08-23 13:10:00,9.72,9.72,9.71,9.71,100000.0,8.6228,8.6228,8.6139,8.6139,100000.0
2013-08-23 13:20:00,9.71,9.71,9.7,9.71,47200.0,8.6139,8.6139,8.605,8.6139,47200.0
2013-08-23 13:30:00,9.71,9.71,9.7,9.7,32800.0,8.6139,8.6139,8.605,8.605,32800.0
2013-08-23 13:40:00,9.7,9.71,9.7,9.7,58400.0,8.605,8.6139,8.605,8.605,58400.0
2013-08-23 13:50:00,9.7,9.72,9.7,9.71,92800.0,8.605,8.6228,8.605,8.6139,92800.0
2013-08-23 14:00:00,9.72,9.72,9.71,9.72,68800.0,8.6228,8.6228,8.6139,8.6228,68800.0
2013-08-23 14:10:00,9.72,9.72,9.72,9.72,117600.0,8.6228,8.6228,8.6228,8.6228,117600.0
2013-08-23 14:20:00,9.72,9.72,9.71,9.71,66400.0,8.6228,8.6228,8.6139,8.6139,66400.0
2013-08-23 14:30:00,9.71,9.72,9.71,9.72,93600.0,8.6139,8.6228,8.6139,8.6228,93600.0
2013-08-23 14:40:00,9.72,9.72,9.71,9.72,94400.0,8.6228,8.6228,8.6139,8.6228,94400.0
2013-08-23 14:50:00,9.72,9.73,9.72,9.73,56000.0,8.6228,8.6316,8.6228,8.6316,56000.0
2013-08-23 15:00:00,9.73,9.73,9.71,9.71,146400.0,8.6316,8.6316,8.6139,8.6139,146400.0
2013-08-23 15:10:00,9.71,9.72,9.71,9.71,71200.0,8.6139,8.6228,8.6139,8.6139,71200.0
2013-08-23 15:20:00,9.71,9.72,9.71,9.72,116800.0,8.6139,8.6228,8.6139,8.6228,116800.0
2013-08-23 15:30:00,9.72,9.72,9.71,9.72,104800.0,8.6228,8.6228,8.6139,8.6228,104800.0
2013-08-23 15:40:00,9.72,9.74,9.72,9.73,248000.0,8.6228,8.6405,8.6228,8.6316,248000.0
2013-08-23 15:50:00,9.74,9.74,9.72,9.72,263200.0,8.6405,8.6405,8.6228,8.6228,263200.0
2013-08-26 09:30:00,9.72,9.76,9.72,9.75,68000.0,8.6228,8.6583,8.6228,8.6494,68000.0
2013-08-26 09:40:00,9.74,9.75,9.74,9.74,46400.0,8.6405,8.6494,8.6405,8.6405,46400.0
2013-08-26 09:50:00,9.73,9.75,9.7,9.72,68800.0,8.6316,8.6494,8.605,8.6228,68800.0
2013-08-26 10:00:00,9.71,9.72,9.7,9.71,64800.0,8.6139,8.6228,8.605,8.6139,64800.0
2013-08-26 10:10:00,9.71,9.75,9.71,9.73,56800.0,8.6139,8.6494,8.6139,8.6316,56800.0
2013-08-26 10:20:00,9.72,9.72,9.71,9.71,27200.0,8.6228,8.6228,8.6139,8.6139,27200.0
2013-08-26 10:30:00,9.71,9.72,9.7,9.71,40800.0,8.6139,8.6228,8.605,8.6139,40800.0
2013-08-26 10:40:00,9.72,9.72,9.7,9.71,31200.0,8.6228,8.6228,8.605,8.6139,31200.0
2013-08-26 10:50:00,9.71,9.72,9.71,9.72,27200.0,8.6139,8.6228,8.6139,8.6228,27200.0
2013-08-26 11:00:00,9.72,9.73,9.72,9.73,88000.0,8.6228,8.6316,8.6228,8.6316,88000.0
2013-08-26 11:10:00,9.73,9.73,9.72,9.72,23200.0,8.6316,8.6316,8.6228,8.6228,23200.0
2013-08-26 11:20:00,9.72,9.72,9.72,9.72,24800.0,8.6228,8.6228,8.6228,8.6228,24800.0
2013-08-26 11:30:00,9.72,9.73,9.72,9.73,83200.0,8.6228,8.6316,8.6228,8.6316,83200.0
2013-08-26 11:40:00,9.73,9.73,9.72,9.72,10400.0,8.6316,8.6316,8.6228,8.6228,10400.0
2013-08-26 11:50:00,9.72,9.73,9.72,9.73,26400.0,8.6228,8.6316,8.6228,8.6316,26400.0
2013-08-26 12:00:00,9.73,9.73,9.72,9.72,21600.0,8.6316,8.6316,8.6228,8.6228,21600.0
2013-08-26 12:10:00,9.71,9.73,9.71,9.72,14400.0,8.6139,8.6316,8.6139,8.6228,14400.0
2013-08-26 12:20:00,9.73,9.74,9.72,9.72,22400.0,8.6316,8.6405,8.6228,8.6228,22400.0
2013-08-26 12:30:00,9.72,9.73,9.72,9.73,22400.0,8.6228,8.6316,8.6228,8.6316,22400.0
2013-08-26 12:40:00,9.73,9.73,9.73,9.73,14400.0,8.6316,8.6316,8.6316,8.6316,14400.0
2013-08-26 12:50:00,9.73,9.73,9.73,9.73,9600.0,8.6316,8.6316,8.6316,8.6316,9600.0
2013-08-26 13:00:00,9.73,9.74,9.73,9.74,31200.0,8.6316,8.6405,8.6316,8.6405,31200.0
2013-08-26 13:10:00,9.74,9.74,9.73,9.74,19200.0,8.6405,8.6405,8.6316,8.6405,19200.0
2013-08-26 13:20:00,9.74,9.74,9.72,9.72,33600.0,8.6405,8.6405,8.6228,8.6228,33600.0
2013-08-26 13:30:00,9.72,9.72,9.72,9.72,28800.0,8.6228,8.6228,8.6228,8.6228,28800.0
2013-08-26 13:40:00,9.72,9.72,9.71,9.71,15200.0,8.6228,8.6228,8.6139,8.6139,15200.0
2013-08-26 13:50:00,9.71,9.71,9.7,9.71,19200.0,8.6139,8.6139,8.605,8.6139,19200.0
2013-08-26 14:00:00,9.71,9.72,9.71,9.71,35200.0,8.6139,8.6228,8.6139,8.6139,35200.0
2013-08-26 14:10:00,9.7,9.7,9.7,9.7,28800.0,8.605,8.605,8.605,8.605,28800.0
2013-08-26 14:20:00,9.7,9.7,9.7,9.7,33600.0,8.605,8.605,8.605,8.605,33600.0
2013-08-26 14:30:00,9.7,9.7,9.69,9.69,40800.0,8.605,8.605,8.5962,8.5962,40800.0
2013-08-26 14:40:00,9.69,9.7,9.69,9.7,38400.0,8.5962,8.605,8.5962,8.605,38400.0
2013-08-26 14:50:00,9.7,9.7,9.69,9.7,30400.0,8.605,8.605,8.5962,8.605,30400.0
2013-08-26 15:00:00,9.7,9.71,9.7,9.7,35200.0,8.605,8.6139,8.605,8.605,35200.0
2013-08-26 15:10:00,9.7,9.7,9.65,9.66,112800.0,8.605,8.605,8.5607,8.5695,112800.0
2013-08-26 15:20:00,9.66,9.66,9.63,9.64,84000.0,8.5695,8.5695,8.5429,8.5518,84000.0
2013-08-26 15:30:00,9.65,9.67,9.65,9.66,117600.0,8.5607,8.5784,8.5607,8.5695,117600.0
2013-08-26 15:40:00,9.66,9.67,9.65,9.65,186400.0,8.5695,8.5784,8.5607,8.5607,186400.0
2013-08-26 15:50:00,9.65,9.65,9.63,9.63,348800.0,8.5607,8.5607,8.5429,8.5429,348800.0
2013-08-27 09:30:00,9.5,9.57,9.5,9.55,104800.0,8.4276,8.4897,8.4276,8.472,104800.0
2013-08-27 09:40:00,9.55,9.57,9.55,9.57,24800.0,8.472,8.4897,8.472,8.4897,24800.0
2013-08-27 09:50:00,9.56,9.57,9.52,9.54,95200.0,8.4808,8.4897,8.4453,8.4631,95200.0
2013-08-27 10:00:00,9.52,9.55,9.52,9.53,111200.0,8.4453,8.472,8.4453,8.4542,111200.0
2013-08-27 10:10:00,9.53,9.53,9.51,9.53,64800.0,8.4542,8.4542,8.4365,8.4542,64800.0
2013-08-27 10:20:00,9.52,9.52,9.51,9.51,40000.0,8.4453,8.4453,8.4365,8.4365,40000.0
2013-08-27 10:30:00,9.51,9.52,9.51,9.51,74400.0,8.4365,8.4453,8.4365,8.4365,74400.0
2013-08-27 10:40:00,9.52,9.52,9.5,9.5,104000.0,8.4453,8.4453,8.4276,8.4276,104000.0
2013-08-27 10:50:00,9.5,9.52,9.49,9.52,64800.0,8.4276,8.4453,8.4187,8.4453,64800.0
2013-08-27 11:00:00,9.52,9.52,9.5,9.5,41600.0,8.4453,8.4453,8.4276,8.4276,41600.0
2013-08-27 11:10:00,9.5,9.51,9.5,9.51,88800.0,8.4276,8.4365,8.4276,8.4365,88800.0
2013-08-27 11:20:00,9.51,9.53,9.51,9.52,68000.0,8.4365,8.4542,8.4365,8.4453,68000.0
2013-08-27 11:30:00,9.52,9.52,9.5,9.51,20000.0,8.4453,8.4453,8.4276,8.4365,20000.0
2013-08-27 11:40:00,9.51,9.51,9.48,9.48,80800.0,8.4365,8.4365,8.4099,8.4099,80800.0
2013-08-27 11:50:00,9.49,9.5,9.48,9.49,28800.0,8.4187,8.4276,8.4099,8.4187,28800.0
2013-08-27 12:00:00,9.49,9.49,9.47,9.48,28000.0,8.4187,8.4187,8.401,8.4099,28000.0
2013-08-27 12:10:00,9.47,9.48,9.47,9.47,22400.0,8.401,8.4099,8.401,8.401,22400.0
2013-08-27 12:20:00,9.47,9.48,9.47,9.47,14400.0,8.401,8.4099,8.401,8.401,14400.0
2013-08-27 12:30:00,9.47,9.49,9.47,9.48,44000.0,8.401,8.4187,8.401,8.4099,44000.0
2013-08-27 12:40:00,9.48,9.49,9.47,9.49,104800.0,8.4099,8.4187,8.401,8.4187,104800.0
2013-08-27 12:50:00,9.49,9.49,9.47,9.48,32000.0,8.4187,8.4187,8.401,8.4099,32000.0
2013-08-27 13:00:00,9.47,9.47,9.46,9.47,25600.0,8.401,8.401,8.3921,8.401,25600.0
2013-08-27 13:10:00,9.47,9.47,9.45,9.45,22400.0,8.401,8.401,8.3832,8.3832,22400.0
2013-08-27 13:20:00,9.45,9.46,9.45,9.46,45600.0,8.3832,8.3921,8.3832,8.3921,45600.0
2013-08-27 13:30:00,9.46,9.48,9.46,9.47,28000.0,8.3921,8.4099,8.3921,8.401,28000.0
2013-08-27 13:40:00,9.47,9.48,9.47,9.47,21600.0,8.401,8.4099,8.401,8.401,21600.0
2013-08-27 13:50:00,9.47,9.48,9.46,9.46,40800.0,8.401,8.4099,8.3921,8.3921,40800.0
2013-08-27 14:00:00,9.46,9.46,9.44,9.44,53600.0,8.3921,8.3921,8.3744,8.3744,53600.0
2013-08-27 14:10:00,9.44,9.44,9.42,9.44,40800.0,8.3744,8.3744,8.3566,8.3744,40800.0
2013-08-27 14:20:00,9.44,9.44,9.42,9.44,94400.0,8.3744,8.3744,8.3566,8.3744,94400.0
2013-08-27 14:30:00,9.44,9.44,9.41,9.43,88000.0,8.3744,8.3744,8.3478,8.3655,88000.0
2013-08-27 14:40:00,9.43,9.44,9.43,9.43,46400.0,8.3655,8.3744,8.3655,8.3655,46400.0
2013-08-27 14:50:00,9.43,9.44,9.42,9.42,54400.0,8.3655,8.3744,8.3566,8.3566,54400.0
2013-08-27 15:00:00,9.42,9.43,9.41,9.42,111200.0,8.3566,8.3655,8.3478,8.3566,111200.0
2013-08-27 15:10:00,9.42,9.42,9.4,9.41,54400.0,8.3566,8.3566,8.3389,8.3478,54400.0
2013-08-27 15:20:00,9.41,9.42,9.4,9.41,100800.0,8.3478,8.3566,8.3389,8.3478,100800.0
2013-08-27 15:30:00,9.41,9.41,9.39,9.4,112800.0,8.3478,8.3478,8.33,8.3389,112800.0
2013-08-27 15:40:00,9.4,9.41,9.4,9.4,139200.0,8.3389,8.3478,8.3389,8.3389,139200.0
2013-08-27 15:50:00,9.4,9.41,9.39,9.4,266400.0,8.3389,8.3478,8.33,8.3389,266400.0
2013-08-28 09:30:00,9.4,9.46,9.4,9.45,156800.0,8.3389,8.3921,8.3389,8.3832,156800.0
2013-08-28 09:40:00,9.44,9.47,9.44,9.46,31200.0,8.3744,8.401,8.3744,8.3921,31200.0
2013-08-28 09:50:00,9.45,9.46,9.42,9.42,19200.0,8.3832,8.3921,8.3566,8.3566,19200.0
2013-08-28 10:00:00,9.43,9.45,9.42,9.43,66400.0,8.3655,8.3832,8.3566,8.3655,66400.0
2013-08-28 10:10:00,9.42,9.46,9.42,9.46,96000.0,8.3566,8.3921,8.3566,8.3921,96000.0
2013-08-28 10:20:00,9.46,9.47,9.46,9.46,84000.0,8.3921,8.401,8.3921,8.3921,84000.0
2013-08-28 10:30:00,9.46,9.47,9.44,9.47,102400.0,8.3921,8.401,8.3744,8.401,102400.0
2013-08-28 10:40:00,9.47,9.48,9.45,9.45,50400.0,8.401,8.4099,8.3832,8.3832,50400.0
2013-08-28 10:50:00,9.45,9.48,9.45,9.48,60800.0,8.3832,8.4099,8.3832,8.4099,60800.0
2013-08-28 11:00:00,9.47,9.49,9.47,9.48,63200.0,8.401,8.4187,8.401,8.4099,63200.0
2013-08-28 11:10:00,9.48,9.49,9.47,9.47,39200.0,8.4099,8.4187,8.401,8.401,39200.0
2013-08-28 11:20:00,9.47,9.48,9.47,9.47,40800.0,8.401,8.4099,8.401,8.401,40800.0
2013-08-28 11:30:00,9.47,9.48,9.47,9.48,44800.0,8.401,8.4099,8.401,8.4099,44800.0
2013-08-28 11:40:00,9.48,9.49,9.47,9.49,43200.0,8.4099,8.4187,8.401,8.4187,43200.0
2013-08-28 11:50:00,9.49,9.5,9.49,9.5,24800.0,8.4187,8.4276,8.4187,8.4276,24800.0
2013-08-28 12:00:00,9.51,9.51,9.49,9.5,34400.0,8.4365,8.4365,8.4187,8.4276,34400.0
2013-08-28 12:10:00,9.5,9.5,9.49,9.5,45600.0,8.4276,8.4276,8.4187,8.4276,45600.0
2013-08-28 12:20:00,9.5,9.51,9.5,9.51,35200.0,8.4276,8.4365,8.4276,8.4365,35200.0
2013-08-28 12:30:00,9.51,9.52,9.51,9.52,25600.0,8.4365,8.4453,8.4365,8.4453,25600.0
2013-08-28 12:40:00,9.51,9.52,9.51,9.52,20000.0,8.4365,8.4453,8.4365,8.4453,20000.0
2013-08-28 12:50:00,9.52,9.53,9.52,9.53,38400.0,8.4453,8.4542,8.4453,8.4542,38400.0
2013-08-28 13:00:00,9.53,9.54,9.53,9.54,42400.0,8.4542,8.4631,8.4542,8.4631,42400.0
2013-08-28 13:10:00,9.54,9.54,9.51,9.51,54400.0,8.4631,8.4631,8.4365,8.4365,54400.0
2013-08-28 13:20:00,9.51,9.53,9.51,9.53,54400.0,8.4365,8.4542,8.4365,8.4542,54400.0
2013-08-28 13:30:00,9.53,9.53,9.51,9.53,59200.0,8.4542,8.4542,8.4365,8.4542,59200.0
2013-08-28 13:40:00,9.53,9.53,9.52,9.52,48800.0,8.4542,8.4542,8.4453,8.4453,48800.0
2013-08-28 13:50:00,9.52,9.53,9.52,9.53,32000.0,8.4453,8.4542,8.4453,8.4542,32000.0
2013-08-28 14:00:00,9.53,9.53,9.52,9.52,50400.0,8.4542,8.4542,8.4453,8.4453,50400.0
2013-08-28 14:10:00,9.52,9.52,9.5,9.51,83200.0,8.4453,8.4453,8.4276,8.4365,83200.0
2013-08-28 14:20:00,9.51,9.52,9.51,9.52,35200.0,8.4365,8.4453,8.4365,8.4453,35200.0
2013-08-28 14:30:00,9.52,9.52,9.51,9.51,88800.0,8.4453,8.4453,8.4365,8.4365,88800.0
2013-08-28 14:40:00,9.51,9.52,9.51,9.52,62400.0,8.4365,8.4453,8.4365,8.4453,62400.0
2013-08-28 14:50:00,9.52,9.52,9.51,9.52,99200.0,8.4453,8.4453,8.4365,8.4453,99200.0
2013-08-28 15:00:00,9.52,9.52,9.51,9.52,92800.0,8.4453,8.4453,8.4365,8.4453,92800.0
2013-08-28 15:10:00,9.52,9.54,9.52,9.54,111200.0,8.4453,8.4631,8.4453,8.4631,111200.0
2013-08-28 15:20:00,9.54,9.55,9.54,9.54,88000.0,8.4631,8.472,8.4631,8.4631,88000.0
2013-08-28 15:30:00,9.54,9.55,9.54,9.54,111200.0,8.4631,8.472,8.4631,8.4631,111200.0
2013-08-28 15:40:00,9.54,9.54,9.52,9.52,133600.0,8.4631,8.4631,8.4453,8.4453,133600.0
2013-08-28 15:50:00,9.52,9.53,9.51,9.51,174400.0,8.4453,8.4542,8.4365,8.4365,174400.0
2013-08-29 09:30:00,9.48,9.52,9.48,9.51,63200.0,8.4099,8.4453,8.4099,8.4365,63200.0
2013-08-29 09:40:00,9.52,9.54,9.51,9.54,38400.0,8.4453,8.4631,8.4365,8.4631,38400.0
2013-08-29 09:50:00,9.54,9.55,9.53,9.54,22400.0,8.4631,8.472,8.4542,8.4631,22400.0
2013-08-29 10:00:00,9.53,9.56,9.53,9.55,25600.0,8.4542,8.4808,8.4542,8.472,25600.0
2013-08-29 10:10:00,9.55,9.57,9.54,9.56,24000.0,8.472,8.4897,8.4631,8.4808,24000.0
2013-08-29 10:20:00,9.56,9.56,9.53,9.54,48800.0,8.4808,8.4808,8.4542,8.4631,48800.0
2013-08-29 10:30:00,9.53,9.57,9.52,9.56,44000.0,8.4542,8.4897,8.4453,8.4808,44000.0
2013-08-29 10:40:00,9.56,9.59,9.56,9.57,35200.0,8.4808,8.5074,8.4808,8.4897,35200.0
2013-08-29 10:50:00,9.57,9.58,9.56,9.58,14400.0,8.4897,8.4986,8.4808,8.4986,14400.0
2013-08-29 11:00:00,9.57,9.57,9.55,9.56,38400.0,8.4897,8.4897,8.472,8.4808,38400.0
2013-08-29 11:10:00,9.56,9.58,9.56,9.58,12000.0,8.4808,8.4986,8.4808,8.4986,12000.0
2013-08-29 11:20:00,9.58,9.6,9.58,9.58,19200.0,8.4986,8.5163,8.4986,8.4986,19200.0
2013-08-29 11:30:00,9.59,9.59,9.58,9.58,16800.0,8.5074,8.5074,8.4986,8.4986,16800.0
2013-08-29 11:40:00,9.58,9.59,9.57,9.57,27200.0,8.4986,8.5074,8.4897,8.4897,27200.0
2013-08-29 11:50:00,9.57,9.58,9.57,9.58,9600.0,8.4897,8.4986,8.4897,8.4986,9600.0
2013-08-29 12:00:00,9.58,9.59,9.57,9.58,25600.0,8.4986,8.5074,8.4897,8.4986,25600.0
2013-08-29 12:10:00,9.58,9.58,9.57,9.58,24000.0,8.4986,8.4986,8.4897,8.4986,24000.0
2013-08-29 12:20:00,9.58,9.58,9.58,9.58,19200.0,8.4986,8.4986,8.4986,8.4986,19200.0
2013-08-29 12:30:00,9.59,9.59,9.57,9.58,26400.0,8.5074,8.5074,8.4897,8.4986,26400.0
2013-08-29 12:40:00,9.58,9.58,9.58,9.58,11200.0,8.4986,8.4986,8.4986,8.4986,11200.0
2013-08-29 12:50:00,9.58,9.58,9.57,9.58,18400.0,8.4986,8.4986,8.4897,8.4986,18400.0
2013-08-29 13:00:00,9.59,9.6,9.58,9.6,8000.0,8.5074,8.5163,8.4986,8.5163,8000.0
2013-08-29 13:10:00,9.6,9.6,9.58,9.58,28000.0,8.5163,8.5163,8.4986,8.4986,28000.0
2013-08-29 13:20:00,9.59,9.59,9.56,9.57,44800.0,8.5074,8.5074,8.4808,8.4897,44800.0
2013-08-29 13:30:00,9.56,9.56,9.55,9.55,35200.0,8.4808,8.4808,8.472,8.472,35200.0
2013-08-29 13:40:00,9.55,9.56,9.55,9.55,24000.0,8.472,8.4808,8.472,8.472,24000.0
2013-08-29 13:50:00,9.55,9.56,9.54,9.55,37600.0,8.472,8.4808,8.4631,8.472,37600.0
2013-08-29 14:00:00,9.55,9.57,9.55,9.57,20000.0,8.472,8.4897,8.472,8.4897,20000.0
2013-08-29 14:10:00,9.57,9.57,9.55,9.56,37600.0,8.4897,8.4897,8.472,8.4808,37600.0
2013-08-29 14:20:00,9.56,9.57,9.56,9.56,31200.0,8.4808,8.4897,8.4808,8.4808,31200.0
2013-08-29 14:30:00,9.56,9.58,9.56,9.57,17600.0,8.4808,8.4986,8.4808,8.4897,17600.0
2013-08-29 14:40:00,9.57,9.57,9.56,9.56,6400.0,8.4897,8.4897,8.4808,8.4808,6400.0
2013-08-29 14:50:00,9.56,9.57,9.56,9.57,11200.0,8.4808,8.4897,8.4808,8.4897,11200.0
2013-08-29 15:00:00,9.56,9.57,9.55,9.55,33600.0,8.4808,8.4897,8.472,8.472,33600.0
2013-08-29 15:10:00,9.55,9.56,9.55,9.56,53600.0,8.472,8.4808,8.472,8.4808,53600.0
2013-08-29 15:20:00,9.55,9.56,9.54,9.54,40800.0,8.472,8.4808,8.4631,8.4631,40800.0
2013-08-29 15:30:00,9.54,9.54,9.53,9.54,87200.0,8.4631,8.4631,8.4542,8.4631,87200.0
2013-08-29 15:40:00,9.54,9.55,9.54,9.55,123200.0,8.4631,8.472,8.4631,8.472,123200.0
2013-08-29 15:50:00,9.54,9.56,9.54,9.55,105600.0,8.4631,8.4808,8.4631,8.472,105600.0
2013-08-30 09:30:00,9.55,9.58,9.5,9.5,39200.0,8.472,8.4986,8.4276,8.4276,39200.0
2013-08-30 09:40:00,9.5,9.52,9.48,9.52,28800.0,8.4276,8.4453,8.4099,8.4453,28800.0
2013-08-30 09:50:00,9.52,9.54,9.52,9.52,16800.0,8.4453,8.4631,8.4453,8.4453,16800.0
2013-08-30 10:00:00,9.52,9.53,9.49,9.51,19200.0,8.4453,8.4542,8.4187,8.4365,19200.0
2013-08-30 10:10:00,9.5,9.51,9.48,9.5,42400.0,8.4276,8.4365,8.4099,8.4276,42400.0
2013-08-30 10:20:00,9.51,9.52,9.5,9.5,24000.0,8.4365,8.4453,8.4276,8.4276,24000.0
2013-08-30 10:30:00,9.49,9.5,9.47,9.49,20800.0,8.4187,8.4276,8.401,8.4187,20800.0
2013-08-30 10:40:00,9.49,9.49,9.46,9.47,33600.0,8.4187,8.4187,8.3921,8.401,33600.0
2013-08-30 10:50:00,9.48,9.48,9.46,9.47,57600.0,8.4099,8.4099,8.3921,8.401,57600.0
2013-08-30 11:00:00,9.47,9.49,9.46,9.48,32000.0,8.401,8.4187,8.3921,8.4099,32000.0
2013-08-30 11:10:00,9.49,9.49,9.48,9.48,76000.0,8.4187,8.4187,8.4099,8.4099,76000.0
2013-08-30 11:20:00,9.49,9.49,9.47,9.47,119200.0,8.4187,8.4187,8.401,8.401,119200.0
2013-08-30 11:30:00,9.47,9.47,9.46,9.46,20800.0,8.401,8.401,8.3921,8.3921,20800.0
2013-08-30 11:40:00,9.45,9.47,9.45,9.47,65600.0,8.3832,8.401,8.3832,8.401,65600.0
2013-08-30 11:50:00,9.46,9.46,9.45,9.45,20800.0,8.3921,8.3921,8.3832,8.3832,20800.0
2013-08-30 12:00:00,9.45,9.46,9.44,9.46,33600.0,8.3832,8.3921,8.3744,8.3921,33600.0
2013-08-30 12:10:00,9.46,9.47,9.45,9.47,26400.0,8.3921,8.401,8.3832,8.401,26400.0
2013-08-30 12:20:00,9.46,9.47,9.45,9.47,16800.0,8.3921,8.401,8.3832,8.401,16800.0
2013-08-30 12:30:00,9.46,9.46,9.45,9.45,16000.0,8.3921,8.3921,8.3832,8.3832,16000.0
2013-08-30 12:40:00,9.45,9.46,9.44,9.45,8800.0,8.3832,8.3921,8.3744,8.3832,8800.0
2013-08-30 12:50:00,9.46,9.46,9.45,9.46,31200.0,8.3921,8.3921,8.3832,8.3921,31200.0
2013-08-30 13:00:00,9.46,9.46,9.43,9.43,52000.0,8.3921,8.3921,8.3655,8.3655,52000.0
2013-08-30 13:10:00,9.43,9.47,9.42,9.45,54400.0,8.3655,8.401,8.3566,8.3832,54400.0
2013-08-30 13:20:00,9.46,9.46,9.44,9.45,13600.0,8.3921,8.3921,8.3744,8.3832,13600.0
2013-08-30 13:30:00,9.46,9.48,9.46,9.47,15200.0,8.3921,8.4099,8.3921,8.401,15200.0
2013-08-30 13:40:00,9.47,9.48,9.46,9.48,9600.0,8.401,8.4099,8.3921,8.4099,9600.0
2013-08-30 13:50:00,9.47,9.47,9.46,9.46,21600.0,8.401,8.401,8.3921,8.3921,21600.0
2013-08-30 14:00:00,9.46,9.46,9.45,9.46,13600.0,8.3921,8.3921,8.3832,8.3921,13600.0
2013-08-30 14:10:00,9.46,9.46,9.45,9.45,30400.0,8.3921,8.3921,8.3832,8.3832,30400.0
2013-08-30 14:20:00,9.45,9.45,9.45,9.45,33600.0,8.3832,8.3832,8.3832,8.3832,33600.0
2013-08-30 14:30:00,9.45,9.47,9.45,9.47,40800.0,8.3832,8.401,8.3832,8.401,40800.0
2013-08-30 14:40:00,9.47,9.47,9.46,9.46,27200.0,8.401,8.401,8.3921,8.3921,27200.0
2013-08-30 14:50:00,9.47,9.47,9.46,9.46,64000.0,8.401,8.401,8.3921,8.3921,64000.0
2013-08-30 15:00:00,9.46,9.47,9.45,9.47,72000.0,8.3921,8.401,8.3832,8.401,72000.0
2013-08-30 15:10:00,9.46,9.47,9.46,9.47,44800.0,8.3921,8.401,8.3921,8.401,44800.0
2013-08-30 15:20:00,9.47,9.48,9.47,9.48,43200.0,8.401,8.4099,8.401,8.4099,43200.0
2013-08-30 15:30:00,9.47,9.47,9.46,9.47,52000.0,8.401,8.401,8.3921,8.401,52000.0
2013-08-30 15:40:00,9.47,9.47,9.45,9.46,80800.0,8.401,8.401,8.3832,8.3921,80800.0
2013-08-30 15:50:00,9.45,9.48,9.44,9.47,375200.0,8.3832,8.4099,8.3744,8.401,375200.0
2013-09-03 09:30:00,9.53,9.58,9.47,9.53,658400.0,8.4542,8.4986,8.401,8.4542,658400.0
2013-09-03 09:40:00,9.53,9.56,9.53,9.56,109600.0,8.4542,8.4808,8.4542,8.4808,109600.0
2013-09-03 09:50:00,9.56,9.56,9.54,9.55,144000.0,8.4808,8.4808,8.4631,8.472,144000.0
2013-09-03 10:00:00,9.55,9.55,9.52,9.53,100000.0,8.472,8.472,8.4453,8.4542,100000.0
2013-09-03 10:10:00,9.53,9.54,9.48,9.49,118400.0,8.4542,8.4631,8.4099,8.4187,118400.0
2013-09-03 10:20:00,9.49,9.49,9.47,9.47,116800.0,8.4187,8.4187,8.401,8.401,116800.0
2013-09-03 10:30:00,9.47,9.49,9.47,9.47,119200.0,8.401,8.4187,8.401,8.401,119200.0
2013-09-03 10:40:00,9.47,9.48,9.47,9.48,74400.0,8.401,8.4099,8.401,8.4099,74400.0
2013-09-03 10:50:00,9.47,9.48,9.47,9.48,88000.0,8.401,8.4099,8.401,8.4099,88000.0
2013-09-03 11:00:00,9.48,9.48,9.47,9.47,66400.0,8.4099,8.4099,8.401,8.401,66400.0
2013-09-03 11:10:00,9.47,9.48,9.45,9.45,47200.0,8.401,8.4099,8.3832,8.3832,47200.0
2013-09-03 11:20:00,9.45,9.45,9.42,9.42,39200.0,8.3832,8.3832,8.3566,8.3566,39200.0
2013-09-03 11:30:00,9.42,9.43,9.41,9.42,62400.0,8.3566,8.3655,8.3478,8.3566,62400.0
2013-09-03 11:40:00,9.43,9.43,9.4,9.41,79200.0,8.3655,8.3655,8.3389,8.3478,79200.0
2013-09-03 11:50:00,9.41,9.42,9.4,9.4,43200.0,8.3478,8.3566,8.3389,8.3389,43200.0
2013-09-03 12:00:00,9.4,9.42,9.39,9.42,66400.0,8.3389,8.3566,8.33,8.3566,66400.0
2013-09-03 12:10:00,9.42,9.42,9.4,9.4,49600.0,8.3566,8.3566,8.3389,8.3389,49600.0
2013-09-03 12:20:00,9.4,9.42,9.4,9.42,58400.0,8.3389,8.3566,8.3389,8.3566,58400.0
2013-09-03 12:30:00,9.41,9.42,9.4,9.4,43200.0,8.3478,8.3566,8.3389,8.3389,43200.0
2013-09-03 12:40:00,9.4,9.41,9.38,9.38,106400.0,8.3389,8.3478,8.3211,8.3211,106400.0
2013-09-03 12:50:00,9.39,9.4,9.38,9.39,229600.0,8.33,8.3389,8.3211,8.33,229600.0
2013-09-03 13:00:00,9.39,9.4,9.38,9.4,54400.0,8.33,8.3389,8.3211,8.3389,54400.0
2013-09-03 13:10:00,9.41,9.42,9.41,9.41,61600.0,8.3478,8.3566,8.3478,8.3478,61600.0
2013-09-03 13:20:00,9.41,9.43,9.41,9.43,40000.0,8.3478,8.3655,8.3478,8.3655,40000.0
2013-09-03 13:30:00,9.43,9.44,9.42,9.44,50400.0,8.3655,8.3744,8.3566,8.3744,50400.0
2013-09-03 13:40:00,9.44,9.44,9.4,9.4,39200.0,8.3744,8.3744,8.3389,8.3389,39200.0
2013-09-03 13:50:00,9.4,9.41,9.39,9.4,77600.0,8.3389,8.3478,8.33,8.3389,77600.0
2013-09-03 14:00:00,9.4,9.4,9.39,9.39,43200.0,8.3389,8.3389,8.33,8.33,43200.0
2013-09-03 14:10:00,9.4,9.41,9.39,9.4,71200.0,8.3389,8.3478,8.33,8.3389,71200.0
2013-09-03 14:20:00,9.4,9.4,9.37,9.39,76000.0,8.3389,8.3389,8.3123,8.33,76000.0
2013-09-03 14:30:00,9.39,9.39,9.37,9.38,83200.0,8.33,8.33,8.3123,8.3211,83200.0
2013-09-03 14:40:00,9.38,9.43,9.37,9.39,291200.0,8.3211,8.3655,8.3123,8.33,291200.0
2013-09-03 14:50:00,9.39,9.4,9.38,9.39,152800.0,8.33,8.3389,8.3211,8.33,152800.0
2013-09-03 15:00:00,9.39,9.4,9.39,9.39,628800.0,8.33,8.3389,8.33,8.33,628800.0
2013-09-03 15:10:00,9.39,9.39,9.38,9.38,268000.0,8.33,8.33,8.3211,8.3211,268000.0
2013-09-03 15:20:00,9.39,9.4,9.38,9.39,289600.0,8.33,8.3389,8.3211,8.33,289600.0
2013-09-03 15:30:00,9.39,9.43,9.39,9.43,227200.0,8.33,8.3655,8.33,8.3655,227200.0
2013-09-03 15:40:00,9.43,9.44,9.41,9.41,277600.0,8.3655,8.3744,8.3478,8.3478,277600.0
2013-09-03 15:50:00,9.42,9.42,9.4,9.41,465600.0,8.3566,8.3566,8.3389,8.3478,465600.0
2013-09-04 09:30:00,9.41,9.46,9.4,9.4,324000.0,8.3478,8.3921,8.3389,8.3389,324000.0
2013-09-04 09:40:00,9.41,9.44,9.4,9.44,136000.0,8.3478,8.3744,8.3389,8.3744,136000.0
2013-09-04 09:50:00,9.44,9.46,9.43,9.44,51200.0,8.3744,8.3921,8.3655,8.3744,51200.0
2013-09-04 10:00:00,9.44,9.45,9.44,9.45,124000.0,8.3744,8.3832,8.3744,8.3832,124000.0
2013-09-04 10:10:00,9.45,9.45,9.43,9.44,192800.0,8.3832,8.3832,8.3655,8.3744,192800.0
2013-09-04 10:20:00,9.44,9.46,9.43,9.45,276000.0,8.3744,8.3921,8.3655,8.3832,276000.0
2013-09-04 10:30:00,9.45,9.46,9.44,9.45,298400.0,8.3832,8.3921,8.3744,8.3832,298400.0
2013-09-04 10:40:00,9.46,9.47,9.45,9.47,30400.0,8.3921,8.401,8.3832,8.401,30400.0
2013-09-04 10:50:00,9.47,9.5,9.47,9.48,40800.0,8.401,8.4276,8.401,8.4099,40800.0
2013-09-04 11:00:00,9.49,9.49,9.48,9.49,100800.0,8.4187,8.4187,8.4099,8.4187,100800.0
2013-09-04 11:10:00,9.49,9.49,9.48,9.48,74400.0,8.4187,8.4187,8.4099,8.4099,74400.0
2013-09-04 11:20:00,9.49,9.49,9.47,9.49,79200.0,8.4187,8.4187,8.401,8.4187,79200.0
2013-09-04 11:30:00,9.49,9.5,9.49,9.49,64000.0,8.4187,8.4276,8.4187,8.4187,64000.0
2013-09-04 11:40:00,9.49,9.5,9.49,9.49,39200.0,8.4187,8.4276,8.4187,8.4187,39200.0
2013-09-04 11:50:00,9.49,9.5,9.49,9.5,81600.0,8.4187,8.4276,8.4187,8.4276,81600.0
2013-09-04 12:00:00,9.5,9.5,9.49,9.49,48000.0,8.4276,8.4276,8.4187,8.4187,48000.0
2013-09-04 12:10:00,9.5,9.5,9.49,9.49,60000.0,8.4276,8.4276,8.4187,8.4187,60000.0
2013-09-04 12:20:00,9.49,9.49,9.48,9.49,47200.0,8.4187,8.4187,8.4099,8.4187,47200.0
2013-09-04 12:30:00,9.49,9.49,9.49,9.49,107200.0,8.4187,8.4187,8.4187,8.4187,107200.0
2013-09-04 12:40:00,9.49,9.49,9.48,9.49,72000.0,8.4187,8.4187,8.4099,8.4187,72000.0
2013-09-04 12:50:00,9.49,9.49,9.48,9.49,12800.0,8.4187,8.4187,8.4099,8.4187,12800.0
2013-09-04 13:00:00,9.48,9.49,9.48,9.49,50400.0,8.4099,8.4187,8.4099,8.4187,50400.0
2013-09-04 13:10:00,9.49,9.5,9.48,9.5,105600.0,8.4187,8.4276,8.4099,8.4276,105600.0
2013-09-04 13:20:00,9.5,9.52,9.5,9.51,49600.0,8.4276,8.4453,8.4276,8.4365,49600.0
2013-09-04 13:30:00,9.51,9.52,9.51,9.51,39200.0,8.4365,8.4453,8.4365,8.4365,39200.0
2013-09-04 13:40:00,9.52,9.52,9.52,9.52,21600.0,8.4453,8.4453,8.4453,8.4453,21600.0
2013-09-04 13:50:00,9.52,9.52,9.52,9.52,17600.0,8.4453,8.4453,8.4453,8.4453,17600.0
2013-09-04 14:00:00,9.52,9.54,9.52,9.52,34400.0,8.4453,8.4631,8.4453,8.4453,34400.0
2013-09-04 14:10:00,9.52,9.54,9.52,9.54,26400.0,8.4453,8.4631,8.4453,8.4631,26400.0
2013-09-04 14:20:00,9.54,9.55,9.54,9.55,24000.0,8.4631,8.472,8.4631,8.472,24000.0
2013-09-04 14:30:00,9.54,9.55,9.54,9.54,29600.0,8.4631,8.472,8.4631,8.4631,29600.0
2013-09-04 14:40:00,9.54,9.55,9.54,9.55,12000.0,8.4631,8.472,8.4631,8.472,12000.0
2013-09-04 14:50:00,9.55,9.57,9.55,9.56,36800.0,8.472,8.4897,8.472,8.4808,36800.0
2013-09-04 15:00:00,9.57,9.57,9.56,9.56,24000.0,8.4897,8.4897,8.4808,8.4808,24000.0
2013-09-04 15:10:00,9.56,9.57,9.56,9.57,45600.0,8.4808,8.4897,8.4808,8.4897,45600.0
2013-09-04 15:20:00,9.57,9.57,9.54,9.54,65600.0,8.4897,8.4897,8.4631,8.4631,65600.0
2013-09-04 15:30:00,9.55,9.55,9.53,9.54,41600.0,8.472,8.472,8.4542,8.4631,41600.0
2013-09-04 15:40:00,9.53,9.55,9.53,9.55,112000.0,8.4542,8.472,8.4542,8.472,112000.0
2013-09-04 15:50:00,9.55,9.55,9.53,9.55,167200.0,8.472,8.472,8.4542,8.472,167200.0
2013-09-05 09:30:00,9.54,9.58,9.52,9.58,105600.0,8.4631,8.4986,8.4453,8.4986,105600.0
2013-09-05 09:40:00,9.58,9.59,9.57,9.58,15200.0,8.4986,8.5074,8.4897,8.4986,15200.0
2013-09-05 09:50:00,9.58,9.58,9.55,9.55,16800.0,8.4986,8.4986,8.472,8.472,16800.0
2013-09-05 10:00:00,9.56,9.56,9.54,9.55,36800.0,8.4808,8.4808,8.4631,8.472,36800.0
2013-09-05 10:10:00,9.55,9.56,9.54,9.56,32800.0,8.472,8.4808,8.4631,8.4808,32800.0
2013-09-05 10:20:00,9.56,9.56,9.54,9.54,63200.0,8.4808,8.4808,8.4631,8.4631,63200.0
2013-09-05 10:30:00,9.54,9.54,9.51,9.51,36800.0,8.4631,8.4631,8.4365,8.4365,36800.0
2013-09-05 10:40:00,9.51,9.51,9.49,9.5,29600.0,8.4365,8.4365,8.4187,8.4276,29600.0
2013-09-05 10:50:00,9.5,9.52,9.49,9.49,28800.0,8.4276,8.4453,8.4187,8.4187,28800.0
2013-09-05 11:00:00,9.49,9.5,9.49,9.5,25600.0,8.4187,8.4276,8.4187,8.4276,25600.0
2013-09-05 11:10:00,9.51,9.52,9.51,9.51,12800.0,8.4365,8.4453,8.4365,8.4365,12800.0
2013-09-05 11:20:00,9.51,9.51,9.48,9.48,85600.0,8.4365,8.4365,8.4099,8.4099,85600.0
2013-09-05 11:30:00,9.48,9.5,9.48,9.49,22400.0,8.4099,8.4276,8.4099,8.4187,22400.0
2013-09-05 11:40:00,9.49,9.5,9.49,9.49,28000.0,8.4187,8.4276,8.4187,8.4187,28000.0
2013-09-05 11:50:00,9.49,9.49,9.48,9.49,36000.0,8.4187,8.4187,8.4099,8.4187,36000.0
2013-09-05 12:00:00,9.49,9.49,9.48,9.48,20000.0,8.4187,8.4187,8.4099,8.4099,20000.0
2013-09-05 12:10:00,9.49,9.49,9.48,9.48,36800.0,8.4187,8.4187,8.4099,8.4099,36800.0
2013-09-05 12:20:00,9.48,9.49,9.48,9.48,44000.0,8.4099,8.4187,8.4099,8.4099,44000.0
2013-09-05 12:30:00,9.48,9.49,9.48,9.49,29600.0,8.4099,8.4187,8.4099,8.4187,29600.0
2013-09-05 12:40:00,9.48,9.49,9.48,9.49,25600.0,8.4099,8.4187,8.4099,8.4187,25600.0
2013-09-05 12:50:00,9.49,9.5,9.49,9.49,24000.0,8.4187,8.4276,8.4187,8.4187,24000.0
2013-09-05 13:00:00,9.49,9.5,9.49,9.49,40000.0,8.4187,8.4276,8.4187,8.4187,40000.0
2013-09-05 13:10:00,9.49,9.49,9.48,9.49,48000.0,8.4187,8.4187,8.4099,8.4187,48000.0
2013-09-05 13:20:00,9.49,9.49,9.47,9.47,187200.0,8.4187,8.4187,8.401,8.401,187200.0
2013-09-05 13:30:00,9.47,9.47,9.47,9.47,75200.0,8.401,8.401,8.401,8.401,75200.0
2013-09-05 13:40:00,9.47,9.48,9.47,9.47,88800.0,8.401,8.4099,8.401,8.401,88800.0
2013-09-05 13:50:00,9.48,9.48,9.46,9.46,189600.0,8.4099,8.4099,8.3921,8.3921,189600.0
2013-09-05 14:00:00,9.46,9.47,9.46,9.47,512000.0,8.3921,8.401,8.3921,8.401,512000.0
2013-09-05 14:10:00,9.47,9.48,9.47,9.47,75200.0,8.401,8.4099,8.401,8.401,75200.0
2013-09-05 14:20:00,9.47,9.47,9.47,9.47,51200.0,8.401,8.401,8.401,8.401,51200.0
2013-09-05 14:30:00,9.47,9.48,9.47,9.48,52000.0,8.401,8.4099,8.401,8.4099,52000.0
2013-09-05 14:40:00,9.47,9.48,9.46,9.47,86400.0,8.401,8.4099,8.3921,8.401,86400.0
2013-09-05 14:50:00,9.47,9.47,9.46,9.47,117600.0,8.401,8.401,8.3921,8.401,117600.0
2013-09-05 15:00:00,9.47,9.47,9.47,9.47,72800.0,8.401,8.401,8.401,8.401,72800.0
2013-09-05 15:10:00,9.47,9.48,9.47,9.48,60800.0,8.401,8.4099,8.401,8.4099,60800.0
2013-09-05 15:20:00,9.47,9.48,9.47,9.47,126400.0,8.401,8.4099,8.401,8.401,126400.0
2013-09-05 15:30:00,9.47,9.47,9.46,9.46,156800.0,8.401,8.401,8.3921,8.3921,156800.0
2013-09-05 15:40:00,9.46,9.47,9.46,9.46,204000.0,8.3921,8.401,8.3921,8.3921,204000.0
2013-09-05 15:50:00,9.46,9.47,9.45,9.45,362400.0,8.3921,8.401,8.3832,8.3832,362400.0
2013-09-06 09:30:00,9.46,9.49,9.45,9.48,118400.0,8.3921,8.4187,8.3832,8.4099,118400.0
2013-09-06 09:40:00,9.48,9.48,9.34,9.4,208800.0,8.4099,8.4099,8.2857,8.3389,208800.0
2013-09-06 09:50:00,9.39,9.42,9.38,9.41,61600.0,8.33,8.3566,8.3211,8.3478,61600.0
2013-09-06 10:00:00,9.41,9.41,9.37,9.41,63200.0,8.3478,8.3478,8.3123,8.3478,63200.0
2013-09-06 10:10:00,9.41,9.42,9.39,9.41,120800.0,8.3478,8.3566,8.33,8.3478,120800.0
2013-09-06 10:20:00,9.4,9.42,9.39,9.4,82400.0,8.3389,8.3566,8.33,8.3389,82400.0
2013-09-06 10:30:00,9.41,9.41,9.39,9.4,141600.0,8.3478,8.3478,8.33,8.3389,141600.0
2013-09-06 10:40:00,9.4,9.44,9.4,9.43,165600.0,8.3389,8.3744,8.3389,8.3655,165600.0
2013-09-06 10:50:00,9.43,9.44,9.42,9.42,104800.0,8.3655,8.3744,8.3566,8.3566,104800.0
2013-09-06 11:00:00,9.42,9.44,9.42,9.43,150400.0,8.3566,8.3744,8.3566,8.3655,150400.0
2013-09-06 11:10:00,9.43,9.44,9.42,9.42,99200.0,8.3655,8.3744,8.3566,8.3566,99200.0
2013-09-06 11:20:00,9.42,9.44,9.42,9.43,79200.0,8.3566,8.3744,8.3566,8.3655,79200.0
2013-09-06 11:30:00,9.43,9.43,9.42,9.43,131200.0,8.3655,8.3655,8.3566,8.3655,131200.0
2013-09-06 11:40:00,9.42,9.44,9.41,9.43,255200.0,8.3566,8.3744,8.3478,8.3655,255200.0
2013-09-06 11:50:00,9.43,9.43,9.42,9.43,80000.0,8.3655,8.3655,8.3566,8.3655,80000.0
2013-09-06 12:00:00,9.43,9.43,9.42,9.42,94400.0,8.3655,8.3655,8.3566,8.3566,94400.0
2013-09-06 12:10:00,9.42,9.42,9.42,9.42,80000.0,8.3566,8.3566,8.3566,8.3566,80000.0
2013-09-06 12:20:00,9.43,9.43,9.41,9.42,48800.0,8.3655,8.3655,8.3478,8.3566,48800.0
2013-09-06 12:30:00,9.42,9.42,9.4,9.4,140800.0,8.3566,8.3566,8.3389,8.3389,140800.0
2013-09-06 12:40:00,9.4,9.41,9.4,9.4,93600.0,8.3389,8.3478,8.3389,8.3389,93600.0
2013-09-06 12:50:00,9.4,9.41,9.39,9.4,224800.0,8.3389,8.3478,8.33,8.3389,224800.0
2013-09-06 13:00:00,9.4,9.41,9.4,9.41,118400.0,8.3389,8.3478,8.3389,8.3478,118400.0
2013-09-06 13:10:00,9.41,9.42,9.4,9.42,141600.0,8.3478,8.3566,8.3389,8.3566,141600.0
2013-09-06 13:20:00,9.42,9.42,9.41,9.42,121600.0,8.3566,8.3566,8.3478,8.3566,121600.0
2013-09-06 13:30:00,9.41,9.42,9.41,9.41,117600.0,8.3478,8.3566,8.3478,8.3478,117600.0
2013-09-06 13:40:00,9.41,9.43,9.41,9.43,152000.0,8.3478,8.3655,8.3478,8.3655,152000.0
2013-09-06 13:50:00,9.43,9.44,9.42,9.42,193600.0,8.3655,8.3744,8.3566,8.3566,193600.0
2013-09-06 14:00:00,9.42,9.42,9.41,9.41,160000.0,8.3566,8.3566,8.3478,8.3478,160000.0
2013-09-06 14:10:00,9.42,9.42,9.41,9.42,53600.0,8.3566,8.3566,8.3478,8.3566,53600.0
2013-09-06 14:20:00,9.42,9.42,9.41,9.41,96800.0,8.3566,8.3566,8.3478,8.3478,96800.0
2013-09-06 14:30:00,9.41,9.43,9.41,9.42,362400.0,8.3478,8.3655,8.3478,8.3566,362400.0
2013-09-06 14:40:00,9.42,9.43,9.42,9.42,40000.0,8.3566,8.3655,8.3566,8.3566,40000.0
2013-09-06 14:50:00,9.43,9.43,9.41,9.41,104000.0,8.3655,8.3655,8.3478,8.3478,104000.0
2013-09-06 15:00:00,9.41,9.42,9.4,9.4,112800.0,8.3478,8.3566,8.3389,8.3389,112800.0
2013-09-06 15:10:00,9.4,9.41,9.39,9.41,106400.0,8.3389,8.3478,8.33,8.3478,106400.0
2013-09-06 15:20:00,9.41,9.42,9.4,9.4,106400.0,8.3478,8.3566,8.3389,8.3389,106400.0
2013-09-06 15:30:00,9.4,9.41,9.39,9.41,191200.0,8.3389,8.3478,8.33,8.3478,191200.0
2013-09-06 15:40:00,9.4,9.41,9.38,9.38,260000.0,8.3389,8.3478,8.3211,8.3211,260000.0
2013-09-06 15:50:00,9.38,9.4,9.38,9.39,276000.0,8.3211,8.3389,8.3211,8.33,276000.0
2013-09-09 09:30:00,9.56,9.67,9.47,9.63,833600.0,8.5031,8.6009,8.423,8.5653,833600.0
2013-09-09 09:40:00,9.62,9.64,9.62,9.63,206400.0,8.5565,8.5742,8.5565,8.5653,206400.0
2013-09-09 09:50:00,9.63,9.63,9.58,9.59,156000.0,8.5653,8.5653,8.5209,8.5298,156000.0
2013-09-09 10:00:00,9.59,9.61,9.56,9.57,148000.0,8.5298,8.5476,8.5031,8.512,148000.0
2013-09-09 10:10:00,9.57,9.58,9.55,9.56,120800.0,8.512,8.5209,8.4942,8.5031,120800.0
2013-09-09 10:20:00,9.56,9.56,9.53,9.53,103200.0,8.5031,8.5031,8.4764,8.4764,103200.0
2013-09-09 10:30:00,9.53,9.54,9.51,9.51,82400.0,8.4764,8.4853,8.4586,8.4586,82400.0
2013-09-09 10:40:00,9.51,9.53,9.5,9.5,255200.0,8.4586,8.4764,8.4497,8.4497,255200.0
2013-09-09 10:50:00,9.5,9.52,9.49,9.52,625600.0,8.4497,8.4675,8.4408,8.4675,625600.0
2013-09-09 11:00:00,9.52,9.53,9.51,9.53,108800.0,8.4675,8.4764,8.4586,8.4764,108800.0
2013-09-09 11:10:00,9.53,9.53,9.5,9.5,270400.0,8.4764,8.4764,8.4497,8.4497,270400.0
2013-09-09 11:20:00,9.5,9.52,9.5,9.52,164800.0,8.4497,8.4675,8.4497,8.4675,164800.0
2013-09-09 11:30:00,9.52,9.52,9.51,9.52,72800.0,8.4675,8.4675,8.4586,8.4675,72800.0
2013-09-09 11:40:00,9.52,9.53,9.51,9.51,110400.0,8.4675,8.4764,8.4586,8.4586,110400.0
2013-09-09 11:50:00,9.51,9.52,9.51,9.51,99200.0,8.4586,8.4675,8.4586,8.4586,99200.0
2013-09-09 12:00:00,9.51,9.52,9.51,9.52,69600.0,8.4586,8.4675,8.4586,8.4675,69600.0
2013-09-09 12:10:00,9.52,9.53,9.52,9.52,85600.0,8.4675,8.4764,8.4675,8.4675,85600.0
2013-09-09 12:20:00,9.52,9.52,9.52,9.52,93600.0,8.4675,8.4675,8.4675,8.4675,93600.0
2013-09-09 12:30:00,9.52,9.52,9.51,9.51,77600.0,8.4675,8.4675,8.4586,8.4586,77600.0
2013-09-09 12:40:00,9.52,9.52,9.51,9.52,64800.0,8.4675,8.4675,8.4586,8.4675,64800.0
2013-09-09 12:50:00,9.52,9.52,9.51,9.51,44000.0,8.4675,8.4675,8.4586,8.4586,44000.0
2013-09-09 13:00:00,9.51,9.52,9.51,9.52,115200.0,8.4586,8.4675,8.4586,8.4675,115200.0
2013-09-09 13:10:00,9.52,9.52,9.51,9.52,81600.0,8.4675,8.4675,8.4586,8.4675,81600.0
2013-09-09 13:20:00,9.52,9.53,9.5,9.51,144800.0,8.4675,8.4764,8.4497,8.4586,144800.0
2013-09-09 13:30:00,9.51,9.52,9.51,9.52,85600.0,8.4586,8.4675,8.4586,8.4675,85600.0
2013-09-09 13:40:00,9.52,9.53,9.52,9.52,110400.0,8.4675,8.4764,8.4675,8.4675,110400.0
2013-09-09 13:50:00,9.52,9.54,9.52,9.54,115200.0,8.4675,8.4853,8.4675,8.4853,115200.0
2013-09-09 14:00:00,9.54,9.55,9.54,9.54,142400.0,8.4853,8.4942,8.4853,8.4853,142400.0
2013-09-09 14:10:00,9.54,9.54,9.53,9.54,199200.0,8.4853,8.4853,8.4764,8.4853,199200.0
2013-09-09 14:20:00,9.54,9.54,9.52,9.52,169600.0,8.4853,8.4853,8.4675,8.4675,169600.0
2013-09-09 14:30:00,9.52,9.54,9.52,9.52,140800.0,8.4675,8.4853,8.4675,8.4675,140800.0
2013-09-09 14:40:00,9.52,9.53,9.52,9.52,158400.0,8.4675,8.4764,8.4675,8.4675,158400.0
2013-09-09 14:50:00,9.52,9.52,9.51,9.52,132800.0,8.4675,8.4675,8.4586,8.4675,132800.0
2013-09-09 15:00:00,9.52,9.52,9.52,9.52,204800.0,8.4675,8.4675,8.4675,8.4675,204800.0
2013-09-09 15:10:00,9.52,9.52,9.51,9.51,181600.0,8.4675,8.4675,8.4586,8.4586,181600.0
2013-09-09 15:20:00,9.51,9.52,9.51,9.52,144800.0,8.4586,8.4675,8.4586,8.4675,144800.0
2013-09-09 15:30:00,9.52,9.52,9.52,9.52,262400.0,8.4675,8.4675,8.4675,8.4675,262400.0
2013-09-09 15:40:00,9.52,9.53,9.51,9.52,407200.0,8.4675,8.4764,8.4586,8.4675,407200.0
2013-09-09 15:50:00,9.52,9.53,9.52,9.53,763200.0,8.4675,8.4764,8.4675,8.4764,763200.0
2013-09-10 09:30:00,9.6,9.64,9.59,9.63,156800.0,8.5387,8.5742,8.5298,8.5653,156800.0
2013-09-10 09:40:00,9.62,9.66,9.62,9.65,44800.0,8.5565,8.592,8.5565,8.5831,44800.0
2013-09-10 09:50:00,9.66,9.68,9.64,9.65,74400.0,8.592,8.6098,8.5742,8.5831,74400.0
2013-09-10 10:00:00,9.65,9.69,9.65,9.69,397600.0,8.5831,8.6187,8.5831,8.6187,397600.0
2013-09-10 10:10:00,9.69,9.71,9.66,9.66,140800.0,8.6187,8.6365,8.592,8.592,140800.0
2013-09-10 10:20:00,9.67,9.68,9.66,9.67,156800.0,8.6009,8.6098,8.592,8.6009,156800.0
2013-09-10 10:30:00,9.67,9.69,9.66,9.67,80800.0,8.6009,8.6187,8.592,8.6009,80800.0
2013-09-10 10:40:00,9.67,9.71,9.67,9.71,119200.0,8.6009,8.6365,8.6009,8.6365,119200.0
2013-09-10 10:50:00,9.71,9.71,9.69,9.69,126400.0,8.6365,8.6365,8.6187,8.6187,126400.0
2013-09-10 11:00:00,9.69,9.7,9.68,9.7,194400.0,8.6187,8.6276,8.6098,8.6276,194400.0
2013-09-10 11:10:00,9.7,9.72,9.7,9.72,108000.0,8.6276,8.6454,8.6276,8.6454,108000.0
2013-09-10 11:20:00,9.72,9.73,9.72,9.73,99200.0,8.6454,8.6543,8.6454,8.6543,99200.0
2013-09-10 11:30:00,9.73,9.73,9.72,9.73,75200.0,8.6543,8.6543,8.6454,8.6543,75200.0
2013-09-10 11:40:00,9.73,9.73,9.67,9.68,180000.0,8.6543,8.6543,8.6009,8.6098,180000.0
2013-09-10 11:50:00,9.68,9.69,9.67,9.67,125600.0,8.6098,8.6187,8.6009,8.6009,125600.0
2013-09-10 12:00:00,9.68,9.72,9.68,9.72,65600.0,8.6098,8.6454,8.6098,8.6454,65600.0
2013-09-10 12:10:00,9.72,9.73,9.72,9.73,80800.0,8.6454,8.6543,8.6454,8.6543,80800.0
2013-09-10 12:20:00,9.73,9.74,9.72,9.74,96800.0,8.6543,8.6632,8.6454,8.6632,96800.0
2013-09-10 12:30:00,9.74,9.75,9.74,9.74,62400.0,8.6632,8.6721,8.6632,8.6632,62400.0
2013-09-10 12:40:00,9.74,9.75,9.74,9.74,118400.0,8.6632,8.6721,8.6632,8.6632,118400.0
2013-09-10 12:50:00,9.74,9.75,9.74,9.74,130400.0,8.6632,8.6721,8.6632,8.6632,130400.0
2013-09-10 13:00:00,9.74,9.74,9.73,9.73,60800.0,8.6632,8.6632,8.6543,8.6543,60800.0
2013-09-10 13:10:00,9.73,9.74,9.72,9.74,127200.0,8.6543,8.6632,8.6454,8.6632,127200.0
2013-09-10 13:20:00,9.73,9.74,9.72,9.72,118400.0,8.6543,8.6632,8.6454,8.6454,118400.0
2013-09-10 13:30:00,9.72,9.73,9.71,9.72,54400.0,8.6454,8.6543,8.6365,8.6454,54400.0
2013-09-10 13:40:00,9.72,9.72,9.72,9.72,60000.0,8.6454,8.6454,8.6454,8.6454,60000.0
2013-09-10 13:50:00,9.72,9.72,9.71,9.71,63200.0,8.6454,8.6454,8.6365,8.6365,63200.0
2013-09-10 14:00:00,9.71,9.72,9.69,9.69,64000.0,8.6365,8.6454,8.6187,8.6187,64000.0
2013-09-10 14:10:00,9.69,9.7,9.69,9.69,56800.0,8.6187,8.6276,8.6187,8.6187,56800.0
2013-09-10 14:20:00,9.7,9.7,9.69,9.69,98400.0,8.6276,8.6276,8.6187,8.6187,98400.0
2013-09-10 14:30:00,9.69,9.71,9.69,9.71,212000.0,8.6187,8.6365,8.6187,8.6365,212000.0
2013-09-10 14:40:00,9.71,9.72,9.71,9.71,75200.0,8.6365,8.6454,8.6365,8.6365,75200.0
2013-09-10 14:50:00,9.72,9.72,9.7,9.71,87200.0,8.6454,8.6454,8.6276,8.6365,87200.0
2013-09-10 15:00:00,9.72,9.72,9.71,9.71,128000.0,8.6454,8.6454,8.6365,8.6365,128000.0
2013-09-10 15:10:00,9.72,9.72,9.71,9.71,130400.0,8.6454,8.6454,8.6365,8.6365,130400.0
2013-09-10 15:20:00,9.71,9.74,9.71,9.74,141600.0,8.6365,8.6632,8.6365,8.6632,141600.0
2013-09-10 15:30:00,9.73,9.74,9.73,9.73,180000.0,8.6543,8.6632,8.6543,8.6543,180000.0
2013-09-10 15:40:00,9.73,9.74,9.73,9.74,337600.0,8.6543,8.6632,8.6543,8.6632,337600.0
2013-09-10 15:50:00,9.74,9.75,9.74,9.75,432800.0,8.6632,8.6721,8.6632,8.6721,432800.0
2013-09-11 09:30:00,9.71,9.75,9.71,9.74,80000.0,8.6365,8.6721,8.6365,8.6632,80000.0
2013-09-11 09:40:00,9.74,9.74,9.71,9.72,44000.0,8.6632,8.6632,8.6365,8.6454,44000.0
2013-09-11 09:50:00,9.72,9.72,9.68,9.69,61600.0,8.6454,8.6454,8.6098,8.6187,61600.0
2013-09-11 10:00:00,9.69,9.74,9.69,9.72,49600.0,8.6187,8.6632,8.6187,8.6454,49600.0
2013-09-11 10:10:00,9.73,9.74,9.72,9.73,92000.0,8.6543,8.6632,8.6454,8.6543,92000.0
2013-09-11 10:20:00,9.73,9.74,9.72,9.72,81600.0,8.6543,8.6632,8.6454,8.6454,81600.0
2013-09-11 10:30:00,9.72,9.73,9.71,9.71,65600.0,8.6454,8.6543,8.6365,8.6365,65600.0
2013-09-11 10:40:00,9.71,9.72,9.69,9.7,116000.0,8.6365,8.6454,8.6187,8.6276,116000.0
2013-09-11 10:50:00,9.7,9.72,9.7,9.72,40000.0,8.6276,8.6454,8.6276,8.6454,40000.0
2013-09-11 11:00:00,9.72,9.74,9.72,9.74,62400.0,8.6454,8.6632,8.6454,8.6632,62400.0
2013-09-11 11:10:00,9.74,9.75,9.74,9.74,52800.0,8.6632,8.6721,8.6632,8.6632,52800.0
2013-09-11 11:20:00,9.74,9.75,9.74,9.74,104000.0,8.6632,8.6721,8.6632,8.6632,104000.0
2013-09-11 11:30:00,9.75,9.76,9.74,9.76,116000.0,8.6721,8.681,8.6632,8.681,116000.0
2013-09-11 11:40:00,9.76,9.78,9.76,9.78,59200.0,8.681,8.6988,8.681,8.6988,59200.0
2013-09-11 11:50:00,9.78,9.78,9.76,9.76,72800.0,8.6988,8.6988,8.681,8.681,72800.0
2013-09-11 12:00:00,9.76,9.78,9.76,9.78,75200.0,8.681,8.6988,8.681,8.6988,75200.0
2013-09-11 12:10:00,9.78,9.78,9.77,9.78,52000.0,8.6988,8.6988,8.6899,8.6988,52000.0
2013-09-11 12:20:00,9.78,9.78,9.76,9.78,55200.0,8.6988,8.6988,8.681,8.6988,55200.0
2013-09-11 12:30:00,9.78,9.78,9.77,9.77,42400.0,8.6988,8.6988,8.6899,8.6899,42400.0
2013-09-11 12:40:00,9.78,9.78,9.77,9.77,51200.0,8.6988,8.6988,8.6899,8.6899,51200.0
2013-09-11 12:50:00,9.77,9.79,9.76,9.78,53600.0,8.6899,8.7077,8.681,8.6988,53600.0
2013-09-11 13:00:00,9.78,9.79,9.77,9.79,53600.0,8.6988,8.7077,8.6899,8.7077,53600.0
2013-09-11 13:10:00,9.79,9.79,9.78,9.78,38400.0,8.7077,8.7077,8.6988,8.6988,38400.0
2013-09-11 13:20:00,9.78,9.78,9.76,9.77,39200.0,8.6988,8.6988,8.681,8.6899,39200.0
2013-09-11 13:30:00,9.77,9.79,9.77,9.79,60000.0,8.6899,8.7077,8.6899,8.7077,60000.0
2013-09-11 13:40:00,9.79,9.79,9.79,9.79,55200.0,8.7077,8.7077,8.7077,8.7077,55200.0
2013-09-11 13:50:00,9.79,9.79,9.78,9.78,40800.0,8.7077,8.7077,8.6988,8.6988,40800.0
2013-09-11 14:00:00,9.78,9.78,9.77,9.77,48800.0,8.6988,8.6988,8.6899,8.6899,48800.0
2013-09-11 14:10:00,9.77,9.77,9.75,9.76,86400.0,8.6899,8.6899,8.6721,8.681,86400.0
2013-09-11 14:20:00,9.76,9.76,9.75,9.76,32800.0,8.681,8.681,8.6721,8.681,32800.0
2013-09-11 14:30:00,9.76,9.76,9.75,9.75,36000.0,8.681,8.681,8.6721,8.6721,36000.0
2013-09-11 14:40:00,9.76,9.76,9.75,9.75,20000.0,8.681,8.681,8.6721,8.6721,20000.0
2013-09-11 14:50:00,9.75,9.75,9.74,9.74,29600.0,8.6721,8.6721,8.6632,8.6632,29600.0
2013-09-11 15:00:00,9.74,9.75,9.74,9.74,45600.0,8.6632,8.6721,8.6632,8.6632,45600.0
2013-09-11 15:10:00,9.74,9.75,9.74,9.74,51200.0,8.6632,8.6721,8.6632,8.6632,51200.0
2013-09-11 15:20:00,9.74,9.74,9.73,9.73,90400.0,8.6632,8.6632,8.6543,8.6543,90400.0
2013-09-11 15:30:00,9.73,9.75,9.73,9.75,74400.0,8.6543,8.6721,8.6543,8.6721,74400.0
2013-09-11 15:40:00,9.75,9.75,9.73,9.73,142400.0,8.6721,8.6721,8.6543,8.6543,142400.0
2013-09-11 15:50:00,9.74,9.76,9.74,9.76,292800.0,8.6632,8.681,8.6632,8.681,292800.0
2013-09-12 09:30:00,9.76,9.77,9.71,9.71,70400.0,8.681,8.6899,8.6365,8.6365,70400.0
2013-09-12 09:40:00,9.71,9.73,9.7,9.71,383200.0,8.6365,8.6543,8.6276,8.6365,383200.0
2013-09-12 09:50:00,9.71,9.73,9.71,9.73,65600.0,8.6365,8.6543,8.6365,8.6543,65600.0
2013-09-12 10:00:00,9.74,9.75,9.72,9.73,50400.0,8.6632,8.6721,8.6454,8.6543,50400.0
2013-09-12 10:10:00,9.73,9.73,9.72,9.73,77600.0,8.6543,8.6543,8.6454,8.6543,77600.0
2013-09-12 10:20:00,9.73,9.74,9.72,9.73,44000.0,8.6543,8.6632,8.6454,8.6543,44000.0
2013-09-12 10:30:00,9.73,9.74,9.72,9.74,86400.0,8.6543,8.6632,8.6454,8.6632,86400.0
2013-09-12 10:40:00,9.74,9.74,9.72,9.72,56800.0,8.6632,8.6632,8.6454,8.6454,56800.0
2013-09-12 10:50:00,9.72,9.73,9.72,9.72,47200.0,8.6454,8.6543,8.6454,8.6454,47200.0
2013-09-12 11:00:00,9.72,9.74,9.72,9.74,45600.0,8.6454,8.6632,8.6454,8.6632,45600.0
2013-09-12 11:10:00,9.74,9.74,9.71,9.71,51200.0,8.6632,8.6632,8.6365,8.6365,51200.0
2013-09-12 11:20:00,9.71,9.72,9.7,9.72,52000.0,8.6365,8.6454,8.6276,8.6454,52000.0
2013-09-12 11:30:00,9.72,9.72,9.71,9.71,61600.0,8.6454,8.6454,8.6365,8.6365,61600.0
2013-09-12 11:40:00,9.71,9.73,9.71,9.73,28000.0,8.6365,8.6543,8.6365,8.6543,28000.0
2013-09-12 11:50:00,9.73,9.74,9.72,9.74,49600.0,8.6543,8.6632,8.6454,8.6632,49600.0
2013-09-12 12:00:00,9.73,9.73,9.71,9.71,53600.0,8.6543,8.6543,8.6365,8.6365,53600.0
2013-09-12 12:10:00,9.72,9.72,9.71,9.72,57600.0,8.6454,8.6454,8.6365,8.6454,57600.0
2013-09-12 12:20:00,9.72,9.72,9.7,9.71,62400.0,8.6454,8.6454,8.6276,8.6365,62400.0
2013-09-12 12:30:00,9.72,9.74,9.72,9.74,39200.0,8.6454,8.6632,8.6454,8.6632,39200.0
2013-09-12 12:40:00,9.74,9.75,9.74,9.75,36800.0,8.6632,8.6721,8.6632,8.6721,36800.0
2013-09-12 12:50:00,9.74,9.75,9.73,9.74,52000.0,8.6632,8.6721,8.6543,8.6632,52000.0
2013-09-12 13:00:00,9.74,9.74,9.72,9.72,54400.0,8.6632,8.6632,8.6454,8.6454,54400.0
2013-09-12 13:10:00,9.73,9.75,9.73,9.75,27200.0,8.6543,8.6721,8.6543,8.6721,27200.0
2013-09-12 13:20:00,9.75,9.78,9.75,9.78,61600.0,8.6721,8.6988,8.6721,8.6988,61600.0
2013-09-12 13:30:00,9.77,9.77,9.75,9.75,38400.0,8.6899,8.6899,8.6721,8.6721,38400.0
2013-09-12 13:40:00,9.75,9.76,9.74,9.74,37600.0,8.6721,8.681,8.6632,8.6632,37600.0
2013-09-12 13:50:00,9.74,9.75,9.74,9.74,30400.0,8.6632,8.6721,8.6632,8.6632,30400.0
2013-09-12 14:00:00,9.74,9.75,9.74,9.75,34400.0,8.6632,8.6721,8.6632,8.6721,34400.0
2013-09-12 14:10:00,9.75,9.75,9.74,9.75,50400.0,8.6721,8.6721,8.6632,8.6721,50400.0
2013-09-12 14:20:00,9.74,9.74,9.73,9.73,28000.0,8.6632,8.6632,8.6543,8.6543,28000.0
2013-09-12 14:30:00,9.73,9.74,9.73,9.73,39200.0,8.6543,8.6632,8.6543,8.6543,39200.0
2013-09-12 14:40:00,9.73,9.75,9.72,9.75,48800.0,8.6543,8.6721,8.6454,8.6721,48800.0
2013-09-12 14:50:00,9.74,9.75,9.74,9.75,45600.0,8.6632,8.6721,8.6632,8.6721,45600.0
2013-09-12 15:00:00,9.75,9.75,9.73,9.74,48800.0,8.6721,8.6721,8.6543,8.6632,48800.0
2013-09-12 15:10:00,9.74,9.74,9.72,9.72,65600.0,8.6632,8.6632,8.6454,8.6454,65600.0
2013-09-12 15:20:00,9.72,9.73,9.72,9.72,65600.0,8.6454,8.6543,8.6454,8.6454,65600.0
2013-09-12 15:30:00,9.72,9.73,9.72,9.72,107200.0,8.6454,8.6543,8.6454,8.6454,107200.0
2013-09-12 15:40:00,9.72,9.72,9.7,9.71,152800.0,8.6454,8.6454,8.6276,8.6365,152800.0
2013-09-12 15:50:00,9.71,9.72,9.7,9.72,217600.0,8.6365,8.6454,8.6276,8.6454,217600.0
2013-09-13 09:30:00,9.75,9.77,9.73,9.73,45600.0,8.6721,8.6899,8.6543,8.6543,45600.0
2013-09-13 09:40:00,9.73,9.73,9.66,9.66,70400.0,8.6543,8.6543,8.592,8.592,70400.0
2013-09-13 09:50:00,9.67,9.7,9.67,9.68,64000.0,8.6009,8.6276,8.6009,8.6098,64000.0
2013-09-13 10:00:00,9.67,9.68,9.65,9.65,20000.0,8.6009,8.6098,8.5831,8.5831,20000.0
2013-09-13 10:10:00,9.65,9.65,9.64,9.64,28000.0,8.5831,8.5831,8.5742,8.5742,28000.0
2013-09-13 10:20:00,9.65,9.66,9.63,9.63,80800.0,8.5831,8.592,8.5653,8.5653,80800.0
2013-09-13 10:30:00,9.64,9.65,9.64,9.64,60000.0,8.5742,8.5831,8.5742,8.5742,60000.0
2013-09-13 10:40:00,9.64,9.65,9.63,9.63,137600.0,8.5742,8.5831,8.5653,8.5653,137600.0
2013-09-13 10:50:00,9.63,9.63,9.62,9.62,79200.0,8.5653,8.5653,8.5565,8.5565,79200.0
2013-09-13 11:00:00,9.62,9.62,9.61,9.61,49600.0,8.5565,8.5565,8.5476,8.5476,49600.0
2013-09-13 11:10:00,9.61,9.61,9.61,9.61,103200.0,8.5476,8.5476,8.5476,8.5476,103200.0
2013-09-13 11:20:00,9.61,9.63,9.6,9.62,80000.0,8.5476,8.5653,8.5387,8.5565,80000.0
2013-09-13 11:30:00,9.63,9.65,9.63,9.65,72000.0,8.5653,8.5831,8.5653,8.5831,72000.0
2013-09-13 11:40:00,9.65,9.65,9.64,9.64,36000.0,8.5831,8.5831,8.5742,8.5742,36000.0
2013-09-13 11:50:00,9.64,9.66,9.64,9.66,34400.0,8.5742,8.592,8.5742,8.592,34400.0
2013-09-13 12:00:00,9.66,9.67,9.66,9.67,29600.0,8.592,8.6009,8.592,8.6009,29600.0
2013-09-13 12:10:00,9.66,9.67,9.66,9.67,20800.0,8.592,8.6009,8.592,8.6009,20800.0
2013-09-13 12:20:00,9.67,9.69,9.67,9.69,56800.0,8.6009,8.6187,8.6009,8.6187,56800.0
2013-09-13 12:30:00,9.68,9.69,9.67,9.67,36800.0,8.6098,8.6187,8.6009,8.6009,36800.0
2013-09-13 12:40:00,9.67,9.68,9.66,9.68,20000.0,8.6009,8.6098,8.592,8.6098,20000.0
2013-09-13 12:50:00,9.68,9.68,9.68,9.68,21600.0,8.6098,8.6098,8.6098,8.6098,21600.0
2013-09-13 13:00:00,9.69,9.7,9.69,9.7,9600.0,8.6187,8.6276,8.6187,8.6276,9600.0
2013-09-13 13:10:00,9.7,9.7,9.69,9.69,36800.0,8.6276,8.6276,8.6187,8.6187,36800.0
2013-09-13 13:20:00,9.69,9.7,9.69,9.7,13600.0,8.6187,8.6276,8.6187,8.6276,13600.0
2013-09-13 13:30:00,9.7,9.7,9.69,9.69,7200.0,8.6276,8.6276,8.6187,8.6187,7200.0
2013-09-13 13:40:00,9.69,9.7,9.69,9.7,26400.0,8.6187,8.6276,8.6187,8.6276,26400.0
2013-09-13 13:50:00,9.7,9.7,9.7,9.7,8800.0,8.6276,8.6276,8.6276,8.6276,8800.0
2013-09-13 14:00:00,9.7,9.71,9.7,9.71,8800.0,8.6276,8.6365,8.6276,8.6365,8800.0
2013-09-13 14:10:00,9.71,9.71,9.69,9.7,62400.0,8.6365,8.6365,8.6187,8.6276,62400.0
2013-09-13 14:20:00,9.69,9.7,9.68,9.69,40800.0,8.6187,8.6276,8.6098,8.6187,40800.0
2013-09-13 14:30:00,9.69,9.7,9.68,9.69,54400.0,8.6187,8.6276,8.6098,8.6187,54400.0
2013-09-13 14:40:00,9.69,9.7,9.69,9.7,51200.0,8.6187,8.6276,8.6187,8.6276,51200.0
2013-09-13 14:50:00,9.7,9.7,9.69,9.7,89600.0,8.6276,8.6276,8.6187,8.6276,89600.0
2013-09-13 15:00:00,9.69,9.7,9.68,9.68,49600.0,8.6187,8.6276,8.6098,8.6098,49600.0
2013-09-13 15:10:00,9.68,9.68,9.67,9.67,76000.0,8.6098,8.6098,8.6009,8.6009,76000.0
2013-09-13 15:20:00,9.67,9.67,9.66,9.66,114400.0,8.6009,8.6009,8.592,8.592,114400.0
2013-09-13 15:30:00,9.66,9.67,9.65,9.65,98400.0,8.592,8.6009,8.5831,8.5831,98400.0
2013-09-13 15:40:00,9.65,9.65,9.64,9.64,361600.0,8.5831,8.5831,8.5742,8.5742,361600.0
2013-09-13 15:50:00,9.64,9.66,9.64,9.66,290400.0,8.5742,8.592,8.5742,8.592,290400.0
2013-09-16 09:30:00,9.81,9.81,9.75,9.77,141600.0,8.7254,8.7254,8.6721,8.6899,141600.0
2013-09-16 09:40:00,9.76,9.78,9.76,9.78,85600.0,8.681,8.6988,8.681,8.6988,85600.0
2013-09-16 09:50:00,9.78,9.78,9.76,9.76,87200.0,8.6988,8.6988,8.681,8.681,87200.0
2013-09-16 10:00:00,9.76,9.77,9.75,9.76,284000.0,8.681,8.6899,8.6721,8.681,284000.0
2013-09-16 10:10:00,9.76,9.77,9.75,9.76,281600.0,8.681,8.6899,8.6721,8.681,281600.0
2013-09-16 10:20:00,9.76,9.77,9.75,9.76,107200.0,8.681,8.6899,8.6721,8.681,107200.0
2013-09-16 10:30:00,9.76,9.77,9.75,9.75,154400.0,8.681,8.6899,8.6721,8.6721,154400.0
2013-09-16 10:40:00,9.76,9.77,9.75,9.77,121600.0,8.681,8.6899,8.6721,8.6899,121600.0
2013-09-16 10:50:00,9.78,9.78,9.77,9.78,107200.0,8.6988,8.6988,8.6899,8.6988,107200.0
2013-09-16 11:00:00,9.78,9.79,9.78,9.78,92000.0,8.6988,8.7077,8.6988,8.6988,92000.0
2013-09-16 11:10:00,9.78,9.79,9.76,9.77,73600.0,8.6988,8.7077,8.681,8.6899,73600.0
2013-09-16 11:20:00,9.77,9.78,9.77,9.78,53600.0,8.6899,8.6988,8.6899,8.6988,53600.0
2013-09-16 11:30:00,9.78,9.79,9.78,9.79,37600.0,8.6988,8.7077,8.6988,8.7077,37600.0
2013-09-16 11:40:00,9.79,9.8,9.79,9.79,125600.0,8.7077,8.7166,8.7077,8.7077,125600.0
2013-09-16 11:50:00,9.79,9.8,9.79,9.8,44800.0,8.7077,8.7166,8.7077,8.7166,44800.0
2013-09-16 12:00:00,9.8,9.8,9.79,9.8,68000.0,8.7166,8.7166,8.7077,8.7166,68000.0
2013-09-16 12:10:00,9.8,9.8,9.79,9.8,98400.0,8.7166,8.7166,8.7077,8.7166,98400.0
2013-09-16 12:20:00,9.8,9.8,9.78,9.79,51200.0,8.7166,8.7166,8.6988,8.7077,51200.0
2013-09-16 12:30:00,9.78,9.79,9.77,9.77,34400.0,8.6988,8.7077,8.6899,8.6899,34400.0
2013-09-16 12:40:00,9.77,9.78,9.77,9.78,44800.0,8.6899,8.6988,8.6899,8.6988,44800.0
2013-09-16 12:50:00,9.78,9.78,9.77,9.77,24000.0,8.6988,8.6988,8.6899,8.6899,24000.0
2013-09-16 13:00:00,9.77,9.77,9.77,9.77,30400.0,8.6899,8.6899,8.6899,8.6899,30400.0
2013-09-16 13:10:00,9.77,9.77,9.76,9.76,47200.0,8.6899,8.6899,8.681,8.681,47200.0
2013-09-16 13:20:00,9.76,9.77,9.76,9.77,68000.0,8.681,8.6899,8.681,8.6899,68000.0
2013-09-16 13:30:00,9.76,9.77,9.75,9.75,47200.0,8.681,8.6899,8.6721,8.6721,47200.0
2013-09-16 13:40:00,9.75,9.75,9.71,9.73,99200.0,8.6721,8.6721,8.6365,8.6543,99200.0
2013-09-16 13:50:00,9.74,9.75,9.74,9.75,68000.0,8.6632,8.6721,8.6632,8.6721,68000.0
2013-09-16 14:00:00,9.75,9.76,9.75,9.75,61600.0,8.6721,8.681,8.6721,8.6721,61600.0
2013-09-16 14:10:00,9.75,9.76,9.74,9.75,76000.0,8.6721,8.681,8.6632,8.6721,76000.0
2013-09-16 14:20:00,9.76,9.76,9.75,9.75,60000.0,8.681,8.681,8.6721,8.6721,60000.0
2013-09-16 14:30:00,9.76,9.76,9.74,9.75,112000.0,8.681,8.681,8.6632,8.6721,112000.0
2013-09-16 14:40:00,9.75,9.76,9.75,9.76,72000.0,8.6721,8.681,8.6721,8.681,72000.0
2013-09-16 14:50:00,9.76,9.76,9.76,9.76,56800.0,8.681,8.681,8.681,8.681,56800.0
2013-09-16 15:00:00,9.75,9.77,9.75,9.77,80800.0,8.6721,8.6899,8.6721,8.6899,80800.0
2013-09-16 15:10:00,9.77,9.77,9.76,9.76,61600.0,8.6899,8.6899,8.681,8.681,61600.0
2013-09-16 15:20:00,9.77,9.77,9.76,9.76,120800.0,8.6899,8.6899,8.681,8.681,120800.0
2013-09-16 15:30:00,9.76,9.76,9.74,9.75,188000.0,8.681,8.681,8.6632,8.6721,188000.0
2013-09-16 15:40:00,9.75,9.76,9.75,9.76,211200.0,8.6721,8.681,8.6721,8.681,211200.0
2013-09-16 15:50:00,9.76,9.77,9.75,9.76,325600.0,8.681,8.6899,8.6721,8.681,325600.0
2013-09-17 09:30:00,9.76,9.8,9.75,9.76,58400.0,8.681,8.7166,8.6721,8.681,58400.0
2013-09-17 09:40:00,9.77,9.77,9.74,9.75,49600.0,8.6899,8.6899,8.6632,8.6721,49600.0
2013-09-17 09:50:00,9.77,9.77,9.74,9.74,88000.0,8.6899,8.6899,8.6632,8.6632,88000.0
2013-09-17 10:00:00,9.74,9.75,9.73,9.74,192800.0,8.6632,8.6721,8.6543,8.6632,192800.0
2013-09-17 10:10:00,9.74,9.75,9.74,9.74,41600.0,8.6632,8.6721,8.6632,8.6632,41600.0
2013-09-17 10:20:00,9.75,9.75,9.73,9.74,27200.0,8.6721,8.6721,8.6543,8.6632,27200.0
2013-09-17 10:30:00,9.73,9.75,9.73,9.75,51200.0,8.6543,8.6721,8.6543,8.6721,51200.0
2013-09-17 10:40:00,9.75,9.75,9.74,9.74,10400.0,8.6721,8.6721,8.6632,8.6632,10400.0
2013-09-17 10:50:00,9.74,9.75,9.74,9.74,28800.0,8.6632,8.6721,8.6632,8.6632,28800.0
2013-09-17 11:00:00,9.74,9.74,9.74,9.74,43200.0,8.6632,8.6632,8.6632,8.6632,43200.0
2013-09-17 11:10:00,9.74,9.74,9.72,9.73,35200.0,8.6632,8.6632,8.6454,8.6543,35200.0
2013-09-17 11:20:00,9.74,9.74,9.72,9.72,189600.0,8.6632,8.6632,8.6454,8.6454,189600.0
2013-09-17 11:30:00,9.73,9.73,9.72,9.72,18400.0,8.6543,8.6543,8.6454,8.6454,18400.0
2013-09-17 11:40:00,9.72,9.72,9.72,9.72,24800.0,8.6454,8.6454,8.6454,8.6454,24800.0
2013-09-17 11:50:00,9.72,9.73,9.72,9.72,28800.0,8.6454,8.6543,8.6454,8.6454,28800.0
2013-09-17 12:00:00,9.72,9.75,9.72,9.75,44000.0,8.6454,8.6721,8.6454,8.6721,44000.0
2013-09-17 12:10:00,9.75,9.75,9.74,9.75,83200.0,8.6721,8.6721,8.6632,8.6721,83200.0
2013-09-17 12:20:00,9.75,9.75,9.74,9.74,15200.0,8.6721,8.6721,8.6632,8.6632,15200.0
2013-09-17 12:30:00,9.74,9.74,9.73,9.74,83200.0,8.6632,8.6632,8.6543,8.6632,83200.0
2013-09-17 12:40:00,9.73,9.74,9.73,9.74,26400.0,8.6543,8.6632,8.6543,8.6632,26400.0
2013-09-17 12:50:00,9.73,9.74,9.73,9.73,53600.0,8.6543,8.6632,8.6543,8.6543,53600.0
2013-09-17 13:00:00,9.74,9.74,9.73,9.74,43200.0,8.6632,8.6632,8.6543,8.6632,43200.0
2013-09-17 13:10:00,9.74,9.74,9.73,9.73,25600.0,8.6632,8.6632,8.6543,8.6543,25600.0
2013-09-17 13:20:00,9.73,9.74,9.73,9.74,25600.0,8.6543,8.6632,8.6543,8.6632,25600.0
2013-09-17 13:30:00,9.74,9.75,9.74,9.75,119200.0,8.6632,8.6721,8.6632,8.6721,119200.0
2013-09-17 13:40:00,9.75,9.76,9.75,9.75,105600.0,8.6721,8.681,8.6721,8.6721,105600.0
2013-09-17 13:50:00,9.75,9.75,9.75,9.75,179200.0,8.6721,8.6721,8.6721,8.6721,179200.0
2013-09-17 14:00:00,9.75,9.75,9.75,9.75,119200.0,8.6721,8.6721,8.6721,8.6721,119200.0
2013-09-17 14:10:00,9.75,9.75,9.75,9.75,32800.0,8.6721,8.6721,8.6721,8.6721,32800.0
2013-09-17 14:20:00,9.75,9.75,9.74,9.75,123200.0,8.6721,8.6721,8.6632,8.6721,123200.0
2013-09-17 14:30:00,9.75,9.75,9.75,9.75,80000.0,8.6721,8.6721,8.6721,8.6721,80000.0
2013-09-17 14:40:00,9.75,9.75,9.74,9.75,19200.0,8.6721,8.6721,8.6632,8.6721,19200.0
2013-09-17 14:50:00,9.75,9.75,9.74,9.75,42400.0,8.6721,8.6721,8.6632,8.6721,42400.0
2013-09-17 15:00:00,9.75,9.75,9.73,9.74,106400.0,8.6721,8.6721,8.6543,8.6632,106400.0
2013-09-17 15:10:00,9.74,9.74,9.74,9.74,38400.0,8.6632,8.6632,8.6632,8.6632,38400.0
2013-09-17 15:20:00,9.74,9.74,9.73,9.73,69600.0,8.6632,8.6632,8.6543,8.6543,69600.0
2013-09-17 15:30:00,9.74,9.74,9.73,9.74,102400.0,8.6632,8.6632,8.6543,8.6632,102400.0
2013-09-17 15:40:00,9.75,9.76,9.75,9.76,115200.0,8.6721,8.681,8.6721,8.681,115200.0
2013-09-17 15:50:00,9.76,9.77,9.76,9.76,180000.0,8.681,8.6899,8.681,8.681,180000.0
2013-09-18 09:30:00,9.75,9.77,9.72,9.76,50400.0,8.6721,8.6899,8.6454,8.681,50400.0
2013-09-18 09:40:00,9.76,9.77,9.75,9.76,32800.0,8.681,8.6899,8.6721,8.681,32800.0
2013-09-18 09:50:00,9.76,9.77,9.72,9.72,166400.0,8.681,8.6899,8.6454,8.6454,166400.0
2013-09-18 10:00:00,9.72,9.73,9.72,9.72,45600.0,8.6454,8.6543,8.6454,8.6454,45600.0
2013-09-18 10:10:00,9.72,9.72,9.7,9.7,89600.0,8.6454,8.6454,8.6276,8.6276,89600.0
2013-09-18 10:20:00,9.7,9.71,9.69,9.69,32000.0,8.6276,8.6365,8.6187,8.6187,32000.0
2013-09-18 10:30:00,9.69,9.7,9.69,9.7,24000.0,8.6187,8.6276,8.6187,8.6276,24000.0
2013-09-18 10:40:00,9.71,9.71,9.7,9.7,36000.0,8.6365,8.6365,8.6276,8.6276,36000.0
2013-09-18 10:50:00,9.7,9.71,9.7,9.7,33600.0,8.6276,8.6365,8.6276,8.6276,33600.0
2013-09-18 11:00:00,9.7,9.71,9.7,9.7,68000.0,8.6276,8.6365,8.6276,8.6276,68000.0
2013-09-18 11:10:00,9.7,9.7,9.68,9.68,20000.0,8.6276,8.6276,8.6098,8.6098,20000.0
2013-09-18 11:20:00,9.68,9.69,9.68,9.68,33600.0,8.6098,8.6187,8.6098,8.6098,33600.0
2013-09-18 11:30:00,9.68,9.69,9.68,9.68,68000.0,8.6098,8.6187,8.6098,8.6098,68000.0
2013-09-18 11:40:00,9.68,9.69,9.68,9.68,10400.0,8.6098,8.6187,8.6098,8.6098,10400.0
2013-09-18 11:50:00,9.68,9.69,9.68,9.68,32000.0,8.6098,8.6187,8.6098,8.6098,32000.0
2013-09-18 12:00:00,9.68,9.69,9.68,9.69,21600.0,8.6098,8.6187,8.6098,8.6187,21600.0
2013-09-18 12:10:00,9.69,9.69,9.68,9.69,37600.0,8.6187,8.6187,8.6098,8.6187,37600.0
2013-09-18 12:20:00,9.69,9.7,9.69,9.69,12000.0,8.6187,8.6276,8.6187,8.6187,12000.0
2013-09-18 12:30:00,9.69,9.69,9.69,9.69,12000.0,8.6187,8.6187,8.6187,8.6187,12000.0
2013-09-18 12:40:00,9.69,9.7,9.69,9.7,25600.0,8.6187,8.6276,8.6187,8.6276,25600.0
2013-09-18 12:50:00,9.7,9.71,9.7,9.7,12000.0,8.6276,8.6365,8.6276,8.6276,12000.0
2013-09-18 13:00:00,9.7,9.71,9.7,9.71,17600.0,8.6276,8.6365,8.6276,8.6365,17600.0
2013-09-18 13:10:00,9.71,9.72,9.71,9.72,24800.0,8.6365,8.6454,8.6365,8.6454,24800.0
2013-09-18 13:20:00,9.72,9.72,9.71,9.72,32800.0,8.6454,8.6454,8.6365,8.6454,32800.0
2013-09-18 13:30:00,9.72,9.73,9.71,9.71,28000.0,8.6454,8.6543,8.6365,8.6365,28000.0
2013-09-18 13:40:00,9.71,9.71,9.71,9.71,27200.0,8.6365,8.6365,8.6365,8.6365,27200.0
2013-09-18 13:50:00,9.71,9.72,9.7,9.71,39200.0,8.6365,8.6454,8.6276,8.6365,39200.0
2013-09-18 14:00:00,9.7,9.79,9.7,9.75,433600.0,8.6276,8.7077,8.6276,8.6721,433600.0
2013-09-18 14:10:00,9.75,9.77,9.75,9.76,270400.0,8.6721,8.6899,8.6721,8.681,270400.0
2013-09-18 14:20:00,9.77,9.78,9.77,9.77,145600.0,8.6899,8.6988,8.6899,8.6899,145600.0
2013-09-18 14:30:00,9.77,9.78,9.77,9.77,96800.0,8.6899,8.6988,8.6899,8.6899,96800.0
2013-09-18 14:40:00,9.77,9.79,9.77,9.78,103200.0,8.6899,8.7077,8.6899,8.6988,103200.0
2013-09-18 14:50:00,9.78,9.8,9.78,9.79,180800.0,8.6988,8.7166,8.6988,8.7077,180800.0
2013-09-18 15:00:00,9.79,9.8,9.79,9.79,153600.0,8.7077,8.7166,8.7077,8.7077,153600.0
2013-09-18 15:10:00,9.79,9.8,9.78,9.78,72000.0,8.7077,8.7166,8.6988,8.6988,72000.0
2013-09-18 15:20:00,9.78,9.79,9.78,9.79,78400.0,8.6988,8.7077,8.6988,8.7077,78400.0
2013-09-18 15:30:00,9.78,9.79,9.78,9.79,266400.0,8.6988,8.7077,8.6988,8.7077,266400.0
2013-09-18 15:40:00,9.79,9.79,9.78,9.79,164000.0,8.7077,8.7077,8.6988,8.7077,164000.0
2013-09-18 15:50:00,9.79,9.79,9.78,9.79,234400.0,8.7077,8.7077,8.6988,8.7077,234400.0
2013-09-19 09:30:00,9.8,9.84,9.8,9.81,111200.0,8.7166,8.7521,8.7166,8.7254,111200.0
2013-09-19 09:40:00,9.81,9.82,9.79,9.81,21600.0,8.7254,8.7343,8.7077,8.7254,21600.0
2013-09-19 09:50:00,9.81,9.81,9.8,9.81,37600.0,8.7254,8.7254,8.7166,8.7254,37600.0
2013-09-19 10:00:00,9.81,9.83,9.79,9.81,364800.0,8.7254,8.7432,8.7077,8.7254,364800.0
2013-09-19 10:10:00,9.81,9.82,9.8,9.82,36800.0,8.7254,8.7343,8.7166,8.7343,36800.0
2013-09-19 10:20:00,9.82,9.83,9.81,9.81,254400.0,8.7343,8.7432,8.7254,8.7254,254400.0
2013-09-19 10:30:00,9.82,9.83,9.81,9.81,273600.0,8.7343,8.7432,8.7254,8.7254,273600.0
2013-09-19 10:40:00,9.81,9.83,9.8,9.81,206400.0,8.7254,8.7432,8.7166,8.7254,206400.0
2013-09-19 10:50:00,9.82,9.83,9.81,9.82,120800.0,8.7343,8.7432,8.7254,8.7343,120800.0
2013-09-19 11:00:00,9.82,9.82,9.8,9.81,31200.0,8.7343,8.7343,8.7166,8.7254,31200.0
2013-09-19 11:10:00,9.81,9.81,9.8,9.81,125600.0,8.7254,8.7254,8.7166,8.7254,125600.0
2013-09-19 11:20:00,9.81,9.81,9.8,9.81,47200.0,8.7254,8.7254,8.7166,8.7254,47200.0
2013-09-19 11:30:00,9.81,9.81,9.79,9.81,114400.0,8.7254,8.7254,8.7077,8.7254,114400.0
2013-09-19 11:40:00,9.81,9.82,9.81,9.82,138400.0,8.7254,8.7343,8.7254,8.7343,138400.0
2013-09-19 11:50:00,9.82,9.82,9.81,9.81,8000.0,8.7343,8.7343,8.7254,8.7254,8000.0
2013-09-19 12:00:00,9.81,9.83,9.81,9.82,226400.0,8.7254,8.7432,8.7254,8.7343,226400.0
2013-09-19 12:10:00,9.82,9.83,9.81,9.82,78400.0,8.7343,8.7432,8.7254,8.7343,78400.0
2013-09-19 12:20:00,9.81,9.82,9.81,9.82,17600.0,8.7254,8.7343,8.7254,8.7343,17600.0
2013-09-19 12:30:00,9.82,9.83,9.82,9.83,19200.0,8.7343,8.7432,8.7343,8.7432,19200.0
2013-09-19 12:40:00,9.83,9.83,9.83,9.83,23200.0,8.7432,8.7432,8.7432,8.7432,23200.0
2013-09-19 12:50:00,9.83,9.84,9.83,9.83,11200.0,8.7432,8.7521,8.7432,8.7432,11200.0
2013-09-19 13:00:00,9.83,9.83,9.81,9.81,42400.0,8.7432,8.7432,8.7254,8.7254,42400.0
2013-09-19 13:10:00,9.81,9.83,9.81,9.83,14400.0,8.7254,8.7432,8.7254,8.7432,14400.0
2013-09-19 13:20:00,9.83,9.83,9.82,9.82,14400.0,8.7432,8.7432,8.7343,8.7343,14400.0
2013-09-19 13:30:00,9.83,9.83,9.81,9.82,32800.0,8.7432,8.7432,8.7254,8.7343,32800.0
2013-09-19 13:40:00,9.82,9.82,9.81,9.82,27200.0,8.7343,8.7343,8.7254,8.7343,27200.0
2013-09-19 13:50:00,9.82,9.82,9.81,9.82,60800.0,8.7343,8.7343,8.7254,8.7343,60800.0
2013-09-19 14:00:00,9.82,9.83,9.82,9.83,69600.0,8.7343,8.7432,8.7343,8.7432,69600.0
2013-09-19 14:10:00,9.83,9.85,9.83,9.85,88000.0,8.7432,8.761,8.7432,8.761,88000.0
2013-09-19 14:20:00,9.85,9.85,9.84,9.84,36800.0,8.761,8.761,8.7521,8.7521,36800.0
2013-09-19 14:30:00,9.84,9.84,9.84,9.84,40000.0,8.7521,8.7521,8.7521,8.7521,40000.0
2013-09-19 14:40:00,9.84,9.84,9.83,9.84,49600.0,8.7521,8.7521,8.7432,8.7521,49600.0
2013-09-19 14:50:00,9.84,9.84,9.83,9.84,47200.0,8.7521,8.7521,8.7432,8.7521,47200.0
2013-09-19 15:00:00,9.84,9.84,9.84,9.84,77600.0,8.7521,8.7521,8.7521,8.7521,77600.0
2013-09-19 15:10:00,9.84,9.85,9.84,9.84,69600.0,8.7521,8.761,8.7521,8.7521,69600.0
2013-09-19 15:20:00,9.84,9.84,9.83,9.83,132000.0,8.7521,8.7521,8.7432,8.7432,132000.0
2013-09-19 15:30:00,9.84,9.84,9.82,9.83,105600.0,8.7521,8.7521,8.7343,8.7432,105600.0
2013-09-19 15:40:00,9.84,9.84,9.83,9.83,117600.0,8.7521,8.7521,8.7432,8.7432,117600.0
2013-09-19 15:50:00,9.83,9.84,9.82,9.84,161600.0,8.7432,8.7521,8.7343,8.7521,161600.0
2013-09-20 09:30:00,9.75,9.8,9.74,9.78,1426400.0,8.6721,8.7166,8.6632,8.6988,1426400.0
2013-09-20 09:40:00,9.78,9.8,9.76,9.76,85600.0,8.6988,8.7166,8.681,8.681,85600.0
2013-09-20 09:50:00,9.76,9.77,9.74,9.75,89600.0,8.681,8.6899,8.6632,8.6721,89600.0
2013-09-20 10:00:00,9.75,9.76,9.72,9.72,87200.0,8.6721,8.681,8.6454,8.6454,87200.0
2013-09-20 10:10:00,9.73,9.73,9.71,9.73,52000.0,8.6543,8.6543,8.6365,8.6543,52000.0
2013-09-20 10:20:00,9.73,9.73,9.71,9.71,56800.0,8.6543,8.6543,8.6365,8.6365,56800.0
2013-09-20 10:30:00,9.71,9.72,9.7,9.72,56000.0,8.6365,8.6454,8.6276,8.6454,56000.0
2013-09-20 10:40:00,9.71,9.73,9.71,9.72,76000.0,8.6365,8.6543,8.6365,8.6454,76000.0
2013-09-20 10:50:00,9.72,9.74,9.72,9.74,91200.0,8.6454,8.6632,8.6454,8.6632,91200.0
2013-09-20 11:00:00,9.74,9.75,9.72,9.73,51200.0,8.6632,8.6721,8.6454,8.6543,51200.0
2013-09-20 11:10:00,9.73,9.73,9.71,9.72,56800.0,8.6543,8.6543,8.6365,8.6454,56800.0
2013-09-20 11:20:00,9.72,9.72,9.7,9.7,17600.0,8.6454,8.6454,8.6276,8.6276,17600.0
2013-09-20 11:30:00,9.7,9.72,9.69,9.69,62400.0,8.6276,8.6454,8.6187,8.6187,62400.0
2013-09-20 11:40:00,9.69,9.69,9.68,9.68,70400.0,8.6187,8.6187,8.6098,8.6098,70400.0
2013-09-20 11:50:00,9.68,9.68,9.64,9.65,69600.0,8.6098,8.6098,8.5742,8.5831,69600.0
2013-09-20 12:00:00,9.64,9.66,9.64,9.65,127200.0,8.5742,8.592,8.5742,8.5831,127200.0
2013-09-20 12:10:00,9.66,9.66,9.63,9.63,99200.0,8.592,8.592,8.5653,8.5653,99200.0
2013-09-20 12:20:00,9.63,9.64,9.62,9.63,63200.0,8.5653,8.5742,8.5565,8.5653,63200.0
2013-09-20 12:30:00,9.63,9.63,9.62,9.63,62400.0,8.5653,8.5653,8.5565,8.5653,62400.0
2013-09-20 12:40:00,9.62,9.63,9.62,9.62,128000.0,8.5565,8.5653,8.5565,8.5565,128000.0
2013-09-20 12:50:00,9.62,9.63,9.62,9.63,46400.0,8.5565,8.5653,8.5565,8.5653,46400.0
2013-09-20 13:00:00,9.63,9.64,9.63,9.63,67200.0,8.5653,8.5742,8.5653,8.5653,67200.0
2013-09-20 13:10:00,9.64,9.64,9.63,9.63,60800.0,8.5742,8.5742,8.5653,8.5653,60800.0
2013-09-20 13:20:00,9.63,9.64,9.62,9.63,59200.0,8.5653,8.5742,8.5565,8.5653,59200.0
2013-09-20 13:30:00,9.64,9.64,9.63,9.63,48800.0,8.5742,8.5742,8.5653,8.5653,48800.0
2013-09-20 13:40:00,9.63,9.63,9.62,9.62,119200.0,8.5653,8.5653,8.5565,8.5565,119200.0
2013-09-20 13:50:00,9.63,9.63,9.61,9.61,120000.0,8.5653,8.5653,8.5476,8.5476,120000.0
2013-09-20 14:00:00,9.61,9.62,9.6,9.61,50400.0,8.5476,8.5565,8.5387,8.5476,50400.0
2013-09-20 14:10:00,9.61,9.62,9.6,9.61,105600.0,8.5476,8.5565,8.5387,8.5476,105600.0
2013-09-20 14:20:00,9.61,9.61,9.6,9.61,106400.0,8.5476,8.5476,8.5387,8.5476,106400.0
2013-09-20 14:30:00,9.61,9.61,9.59,9.59,126400.0,8.5476,8.5476,8.5298,8.5298,126400.0
2013-09-20 14:40:00,9.59,9.6,9.59,9.6,107200.0,8.5298,8.5387,8.5298,8.5387,107200.0
2013-09-20 14:50:00,9.61,9.62,9.6,9.61,103200.0,8.5476,8.5565,8.5387,8.5476,103200.0
2013-09-20 15:00:00,9.61,9.63,9.61,9.61,92800.0,8.5476,8.5653,8.5476,8.5476,92800.0
2013-09-20 15:10:00,9.61,9.61,9.6,9.61,125600.0,8.5476,8.5476,8.5387,8.5476,125600.0
2013-09-20 15:20:00,9.61,9.61,9.58,9.58,196800.0,8.5476,8.5476,8.5209,8.5209,196800.0
2013-09-20 15:30:00,9.58,9.61,9.58,9.6,311200.0,8.5209,8.5476,8.5209,8.5387,311200.0
2013-09-20 15:40:00,9.61,9.62,9.58,9.59,233600.0,8.5476,8.5565,8.5209,8.5298,233600.0
2013-09-20 15:50:00,9.59,9.61,9.59,9.6,358400.0,8.5298,8.5476,8.5298,8.5387,358400.0
2013-09-23 09:30:00,9.68,9.71,9.62,9.64,372000.0,8.6098,8.6365,8.5565,8.5742,372000.0
2013-09-23 09:40:00,9.64,9.65,9.63,9.64,124800.0,8.5742,8.5831,8.5653,8.5742,124800.0
2013-09-23 09:50:00,9.63,9.66,9.63,9.63,112800.0,8.5653,8.592,8.5653,8.5653,112800.0
2013-09-23 10:00:00,9.63,9.64,9.63,9.63,73600.0,8.5653,8.5742,8.5653,8.5653,73600.0
2013-09-23 10:10:00,9.63,9.64,9.63,9.64,91200.0,8.5653,8.5742,8.5653,8.5742,91200.0
2013-09-23 10:20:00,9.64,9.64,9.62,9.63,224000.0,8.5742,8.5742,8.5565,8.5653,224000.0
2013-09-23 10:30:00,9.63,9.63,9.62,9.63,100000.0,8.5653,8.5653,8.5565,8.5653,100000.0
2013-09-23 10:40:00,9.63,9.64,9.62,9.63,86400.0,8.5653,8.5742,8.5565,8.5653,86400.0
2013-09-23 10:50:00,9.63,9.63,9.59,9.59,67200.0,8.5653,8.5653,8.5298,8.5298,67200.0
2013-09-23 11:00:00,9.59,9.6,9.59,9.59,79200.0,8.5298,8.5387,8.5298,8.5298,79200.0
2013-09-23 11:10:00,9.59,9.61,9.59,9.61,73600.0,8.5298,8.5476,8.5298,8.5476,73600.0
2013-09-23 11:20:00,9.61,9.61,9.6,9.6,54400.0,8.5476,8.5476,8.5387,8.5387,54400.0
2013-09-23 11:30:00,9.6,9.61,9.6,9.61,86400.0,8.5387,8.5476,8.5387,8.5476,86400.0
2013-09-23 11:40:00,9.61,9.61,9.6,9.6,75200.0,8.5476,8.5476,8.5387,8.5387,75200.0
2013-09-23 11:50:00,9.61,9.62,9.6,9.61,65600.0,8.5476,8.5565,8.5387,8.5476,65600.0
2013-09-23 12:00:00,9.61,9.62,9.61,9.62,59200.0,8.5476,8.5565,8.5476,8.5565,59200.0
2013-09-23 12:10:00,9.62,9.63,9.62,9.62,111200.0,8.5565,8.5653,8.5565,8.5565,111200.0
2013-09-23 12:20:00,9.62,9.63,9.62,9.63,72000.0,8.5565,8.5653,8.5565,8.5653,72000.0
2013-09-23 12:30:00,9.63,9.63,9.62,9.63,78400.0,8.5653,8.5653,8.5565,8.5653,78400.0
2013-09-23 12:40:00,9.63,9.63,9.62,9.63,138400.0,8.5653,8.5653,8.5565,8.5653,138400.0
2013-09-23 12:50:00,9.62,9.63,9.62,9.63,113600.0,8.5565,8.5653,8.5565,8.5653,113600.0
2013-09-23 13:00:00,9.63,9.64,9.63,9.63,67200.0,8.5653,8.5742,8.5653,8.5653,67200.0
2013-09-23 13:10:00,9.63,9.63,9.62,9.62,33600.0,8.5653,8.5653,8.5565,8.5565,33600.0
2013-09-23 13:20:00,9.62,9.64,9.62,9.64,52800.0,8.5565,8.5742,8.5565,8.5742,52800.0
2013-09-23 13:30:00,9.64,9.65,9.64,9.64,34400.0,8.5742,8.5831,8.5742,8.5742,34400.0
2013-09-23 13:40:00,9.65,9.65,9.64,9.65,71200.0,8.5831,8.5831,8.5742,8.5831,71200.0
2013-09-23 13:50:00,9.65,9.67,9.65,9.67,58400.0,8.5831,8.6009,8.5831,8.6009,58400.0
2013-09-23 14:00:00,9.67,9.67,9.67,9.67,88800.0,8.6009,8.6009,8.6009,8.6009,88800.0
2013-09-23 14:10:00,9.67,9.68,9.67,9.68,77600.0,8.6009,8.6098,8.6009,8.6098,77600.0
2013-09-23 14:20:00,9.68,9.68,9.65,9.66,91200.0,8.6098,8.6098,8.5831,8.592,91200.0
2013-09-23 14:30:00,9.66,9.67,9.66,9.67,94400.0,8.592,8.6009,8.592,8.6009,94400.0
2013-09-23 14:40:00,9.67,9.67,9.67,9.67,69600.0,8.6009,8.6009,8.6009,8.6009,69600.0
2013-09-23 14:50:00,9.67,9.68,9.66,9.67,112800.0,8.6009,8.6098,8.592,8.6009,112800.0
2013-09-23 15:00:00,9.68,9.68,9.67,9.68,76800.0,8.6098,8.6098,8.6009,8.6098,76800.0
2013-09-23 15:10:00,9.68,9.68,9.67,9.68,73600.0,8.6098,8.6098,8.6009,8.6098,73600.0
2013-09-23 15:20:00,9.67,9.67,9.66,9.67,148800.0,8.6009,8.6009,8.592,8.6009,148800.0
2013-09-23 15:30:00,9.66,9.68,9.66,9.68,121600.0,8.592,8.6098,8.592,8.6098,121600.0
2013-09-23 15:40:00,9.67,9.69,9.67,9.67,252800.0,8.6009,8.6187,8.6009,8.6009,252800.0
2013-09-23 15:50:00,9.67,9.69,9.67,9.68,375200.0,8.6009,8.6187,8.6009,8.6098,375200.0
2013-09-24 09:30:00,9.68,9.71,9.62,9.66,81600.0,8.6098,8.6365,8.5565,8.592,81600.0
2013-09-24 09:40:00,9.63,9.64,9.61,9.62,76000.0,8.5653,8.5742,8.5476,8.5565,76000.0
2013-09-24 09:50:00,9.62,9.62,9.59,9.62,48000.0,8.5565,8.5565,8.5298,8.5565,48000.0
2013-09-24 10:00:00,9.61,9.61,9.59,9.6,37600.0,8.5476,8.5476,8.5298,8.5387,37600.0
2013-09-24 10:10:00,9.61,9.61,9.57,9.58,57600.0,8.5476,8.5476,8.512,8.5209,57600.0
2013-09-24 10:20:00,9.58,9.62,9.58,9.61,50400.0,8.5209,8.5565,8.5209,8.5476,50400.0
2013-09-24 10:30:00,9.63,9.63,9.62,9.63,192800.0,8.5653,8.5653,8.5565,8.5653,192800.0
2013-09-24 10:40:00,9.63,9.63,9.61,9.61,51200.0,8.5653,8.5653,8.5476,8.5476,51200.0
2013-09-24 10:50:00,9.62,9.63,9.61,9.62,73600.0,8.5565,8.5653,8.5476,8.5565,73600.0
2013-09-24 11:00:00,9.62,9.65,9.62,9.65,25600.0,8.5565,8.5831,8.5565,8.5831,25600.0
2013-09-24 11:10:00,9.65,9.67,9.64,9.67,42400.0,8.5831,8.6009,8.5742,8.6009,42400.0
2013-09-24 11:20:00,9.67,9.67,9.66,9.66,31200.0,8.6009,8.6009,8.592,8.592,31200.0
2013-09-24 11:30:00,9.67,9.69,9.67,9.68,92000.0,8.6009,8.6187,8.6009,8.6098,92000.0
2013-09-24 11:40:00,9.68,9.69,9.68,9.69,68000.0,8.6098,8.6187,8.6098,8.6187,68000.0
2013-09-24 11:50:00,9.69,9.71,9.69,9.71,65600.0,8.6187,8.6365,8.6187,8.6365,65600.0
2013-09-24 12:00:00,9.71,9.71,9.7,9.7,48800.0,8.6365,8.6365,8.6276,8.6276,48800.0
2013-09-24 12:10:00,9.71,9.72,9.7,9.72,26400.0,8.6365,8.6454,8.6276,8.6454,26400.0
2013-09-24 12:20:00,9.72,9.74,9.72,9.74,60000.0,8.6454,8.6632,8.6454,8.6632,60000.0
2013-09-24 12:30:00,9.74,9.74,9.73,9.74,46400.0,8.6632,8.6632,8.6543,8.6632,46400.0
2013-09-24 12:40:00,9.74,9.75,9.74,9.75,24800.0,8.6632,8.6721,8.6632,8.6721,24800.0
2013-09-24 12:50:00,9.74,9.74,9.72,9.72,60800.0,8.6632,8.6632,8.6454,8.6454,60800.0
2013-09-24 13:00:00,9.72,9.72,9.72,9.72,36800.0,8.6454,8.6454,8.6454,8.6454,36800.0
2013-09-24 13:10:00,9.72,9.72,9.72,9.72,52800.0,8.6454,8.6454,8.6454,8.6454,52800.0
2013-09-24 13:20:00,9.72,9.72,9.71,9.72,48800.0,8.6454,8.6454,8.6365,8.6454,48800.0
2013-09-24 13:30:00,9.72,9.72,9.72,9.72,28800.0,8.6454,8.6454,8.6454,8.6454,28800.0
2013-09-24 13:40:00,9.72,9.74,9.72,9.73,51200.0,8.6454,8.6632,8.6454,8.6543,51200.0
2013-09-24 13:50:00,9.73,9.73,9.72,9.72,36000.0,8.6543,8.6543,8.6454,8.6454,36000.0
2013-09-24 14:00:00,9.72,9.72,9.71,9.71,72800.0,8.6454,8.6454,8.6365,8.6365,72800.0
2013-09-24 14:10:00,9.71,9.71,9.7,9.71,40800.0,8.6365,8.6365,8.6276,8.6365,40800.0
2013-09-24 14:20:00,9.71,9.71,9.69,9.69,38400.0,8.6365,8.6365,8.6187,8.6187,38400.0
2013-09-24 14:30:00,9.69,9.7,9.69,9.69,78400.0,8.6187,8.6276,8.6187,8.6187,78400.0
2013-09-24 14:40:00,9.69,9.7,9.69,9.7,28000.0,8.6187,8.6276,8.6187,8.6276,28000.0
2013-09-24 14:50:00,9.7,9.7,9.7,9.7,27200.0,8.6276,8.6276,8.6276,8.6276,27200.0
2013-09-24 15:00:00,9.7,9.7,9.69,9.69,91200.0,8.6276,8.6276,8.6187,8.6187,91200.0
2013-09-24 15:10:00,9.69,9.7,9.69,9.69,108000.0,8.6187,8.6276,8.6187,8.6187,108000.0
2013-09-24 15:20:00,9.69,9.69,9.67,9.68,145600.0,8.6187,8.6187,8.6009,8.6098,145600.0
2013-09-24 15:30:00,9.68,9.68,9.67,9.67,127200.0,8.6098,8.6098,8.6009,8.6009,127200.0
2013-09-24 15:40:00,9.67,9.69,9.67,9.67,216800.0,8.6009,8.6187,8.6009,8.6009,216800.0
2013-09-24 15:50:00,9.67,9.67,9.65,9.67,304000.0,8.6009,8.6009,8.5831,8.6009,304000.0
2013-09-25 09:30:00,9.68,9.69,9.63,9.64,155200.0,8.6098,8.6187,8.5653,8.5742,155200.0
2013-09-25 09:40:00,9.64,9.66,9.61,9.62,57600.0,8.5742,8.592,8.5476,8.5565,57600.0
2013-09-25 09:50:00,9.63,9.65,9.62,9.64,37600.0,8.5653,8.5831,8.5565,8.5742,37600.0
2013-09-25 10:00:00,9.64,9.65,9.62,9.63,99200.0,8.5742,8.5831,8.5565,8.5653,99200.0
2013-09-25 10:10:00,9.63,9.65,9.62,9.65,196800.0,8.5653,8.5831,8.5565,8.5831,196800.0
2013-09-25 10:20:00,9.64,9.68,9.63,9.67,48000.0,8.5742,8.6098,8.5653,8.6009,48000.0
2013-09-25 10:30:00,9.67,9.7,9.67,9.7,70400.0,8.6009,8.6276,8.6009,8.6276,70400.0
2013-09-25 10:40:00,9.7,9.71,9.69,9.69,57600.0,8.6276,8.6365,8.6187,8.6187,57600.0
2013-09-25 10:50:00,9.69,9.69,9.69,9.69,20800.0,8.6187,8.6187,8.6187,8.6187,20800.0
2013-09-25 11:00:00,9.69,9.69,9.67,9.67,59200.0,8.6187,8.6187,8.6009,8.6009,59200.0
2013-09-25 11:10:00,9.67,9.72,9.67,9.71,24800.0,8.6009,8.6454,8.6009,8.6365,24800.0
2013-09-25 11:20:00,9.71,9.71,9.69,9.7,80000.0,8.6365,8.6365,8.6187,8.6276,80000.0
2013-09-25 11:30:00,9.7,9.71,9.69,9.7,99200.0,8.6276,8.6365,8.6187,8.6276,99200.0
2013-09-25 11:40:00,9.7,9.7,9.68,9.69,75200.0,8.6276,8.6276,8.6098,8.6187,75200.0
2013-09-25 11:50:00,9.69,9.71,9.69,9.71,46400.0,8.6187,8.6365,8.6187,8.6365,46400.0
2013-09-25 12:00:00,9.71,9.71,9.69,9.71,27200.0,8.6365,8.6365,8.6187,8.6365,27200.0
2013-09-25 12:10:00,9.71,9.72,9.71,9.72,45600.0,8.6365,8.6454,8.6365,8.6454,45600.0
2013-09-25 12:20:00,9.72,9.72,9.69,9.7,90400.0,8.6454,8.6454,8.6187,8.6276,90400.0
2013-09-25 12:30:00,9.7,9.71,9.7,9.71,40800.0,8.6276,8.6365,8.6276,8.6365,40800.0
2013-09-25 12:40:00,9.7,9.72,9.69,9.72,52000.0,8.6276,8.6454,8.6187,8.6454,52000.0
2013-09-25 12:50:00,9.72,9.72,9.69,9.7,99200.0,8.6454,8.6454,8.6187,8.6276,99200.0
2013-09-25 13:00:00,9.71,9.72,9.71,9.72,54400.0,8.6365,8.6454,8.6365,8.6454,54400.0
2013-09-25 13:10:00,9.72,9.72,9.71,9.72,58400.0,8.6454,8.6454,8.6365,8.6454,58400.0
2013-09-25 13:20:00,9.72,9.72,9.71,9.71,47200.0,8.6454,8.6454,8.6365,8.6365,47200.0
2013-09-25 13:30:00,9.71,9.72,9.68,9.71,244800.0,8.6365,8.6454,8.6098,8.6365,244800.0
2013-09-25 13:40:00,9.71,9.72,9.7,9.71,80800.0,8.6365,8.6454,8.6276,8.6365,80800.0
2013-09-25 13:50:00,9.72,9.73,9.7,9.72,81600.0,8.6454,8.6543,8.6276,8.6454,81600.0
2013-09-25 14:00:00,9.72,9.72,9.71,9.71,56800.0,8.6454,8.6454,8.6365,8.6365,56800.0
2013-09-25 14:10:00,9.71,9.74,9.71,9.73,69600.0,8.6365,8.6632,8.6365,8.6543,69600.0
2013-09-25 14:20:00,9.73,9.74,9.72,9.74,60800.0,8.6543,8.6632,8.6454,8.6632,60800.0
2013-09-25 14:30:00,9.73,9.73,9.72,9.73,70400.0,8.6543,8.6543,8.6454,8.6543,70400.0
2013-09-25 14:40:00,9.73,9.75,9.73,9.74,65600.0,8.6543,8.6721,8.6543,8.6632,65600.0
2013-09-25 14:50:00,9.74,9.74,9.73,9.73,107200.0,8.6632,8.6632,8.6543,8.6543,107200.0
2013-09-25 15:00:00,9.74,9.74,9.73,9.74,96000.0,8.6632,8.6632,8.6543,8.6632,96000.0
2013-09-25 15:10:00,9.74,9.75,9.73,9.74,134400.0,8.6632,8.6721,8.6543,8.6632,134400.0
2013-09-25 15:20:00,9.74,9.74,9.72,9.73,98400.0,8.6632,8.6632,8.6454,8.6543,98400.0
2013-09-25 15:30:00,9.73,9.74,9.73,9.73,118400.0,8.6543,8.6632,8.6543,8.6543,118400.0
2013-09-25 15:40:00,9.73,9.74,9.73,9.74,191200.0,8.6543,8.6632,8.6543,8.6632,191200.0
2013-09-25 15:50:00,9.74,9.74,9.72,9.72,328800.0,8.6632,8.6632,8.6454,8.6454,328800.0
2013-09-26 09:30:00,9.72,9.74,9.71,9.74,69600.0,8.6454,8.6632,8.6365,8.6632,69600.0
2013-09-26 09:40:00,9.74,9.78,9.74,9.75,76800.0,8.6632,8.6988,8.6632,8.6721,76800.0
2013-09-26 09:50:00,9.74,9.74,9.72,9.74,51200.0,8.6632,8.6632,8.6454,8.6632,51200.0
2013-09-26 10:00:00,9.75,9.78,9.74,9.77,72800.0,8.6721,8.6988,8.6632,8.6899,72800.0
2013-09-26 10:10:00,9.77,9.78,9.74,9.75,121600.0,8.6899,8.6988,8.6632,8.6721,121600.0
2013-09-26 10:20:00,9.76,9.76,9.74,9.76,44000.0,8.681,8.681,8.6632,8.681,44000.0
2013-09-26 10:30:00,9.76,9.77,9.76,9.77,46400.0,8.681,8.6899,8.681,8.6899,46400.0
2013-09-26 10:40:00,9.77,9.78,9.73,9.74,92000.0,8.6899,8.6988,8.6543,8.6632,92000.0
2013-09-26 10:50:00,9.75,9.75,9.73,9.74,45600.0,8.6721,8.6721,8.6543,8.6632,45600.0
2013-09-26 11:00:00,9.74,9.74,9.69,9.71,146400.0,8.6632,8.6632,8.6187,8.6365,146400.0
2013-09-26 11:10:00,9.71,9.71,9.69,9.7,52000.0,8.6365,8.6365,8.6187,8.6276,52000.0
2013-09-26 11:20:00,9.7,9.72,9.7,9.71,66400.0,8.6276,8.6454,8.6276,8.6365,66400.0
2013-09-26 11:30:00,9.71,9.72,9.71,9.71,63200.0,8.6365,8.6454,8.6365,8.6365,63200.0
2013-09-26 11:40:00,9.71,9.73,9.71,9.73,52000.0,8.6365,8.6543,8.6365,8.6543,52000.0
2013-09-26 11:50:00,9.73,9.73,9.72,9.73,41600.0,8.6543,8.6543,8.6454,8.6543,41600.0
2013-09-26 12:00:00,9.73,9.74,9.73,9.73,30400.0,8.6543,8.6632,8.6543,8.6543,30400.0
2013-09-26 12:10:00,9.73,9.74,9.72,9.73,25600.0,8.6543,8.6632,8.6454,8.6543,25600.0
2013-09-26 12:20:00,9.74,9.75,9.73,9.74,20800.0,8.6632,8.6721,8.6543,8.6632,20800.0
2013-09-26 12:30:00,9.75,9.75,9.74,9.75,35200.0,8.6721,8.6721,8.6632,8.6721,35200.0
2013-09-26 12:40:00,9.76,9.76,9.76,9.76,28800.0,8.681,8.681,8.681,8.681,28800.0
2013-09-26 12:50:00,9.75,9.76,9.74,9.75,25600.0,8.6721,8.681,8.6632,8.6721,25600.0
2013-09-26 13:00:00,9.75,9.77,9.75,9.77,30400.0,8.6721,8.6899,8.6721,8.6899,30400.0
2013-09-26 13:10:00,9.77,9.78,9.77,9.78,49600.0,8.6899,8.6988,8.6899,8.6988,49600.0
2013-09-26 13:20:00,9.78,9.78,9.76,9.77,25600.0,8.6988,8.6988,8.681,8.6899,25600.0
2013-09-26 13:30:00,9.77,9.77,9.74,9.74,23200.0,8.6899,8.6899,8.6632,8.6632,23200.0
2013-09-26 13:40:00,9.75,9.75,9.73,9.74,35200.0,8.6721,8.6721,8.6543,8.6632,35200.0
2013-09-26 13:50:00,9.74,9.75,9.74,9.75,32800.0,8.6632,8.6721,8.6632,8.6721,32800.0
2013-09-26 14:00:00,9.74,9.74,9.72,9.72,41600.0,8.6632,8.6632,8.6454,8.6454,41600.0
2013-09-26 14:10:00,9.72,9.73,9.72,9.72,38400.0,8.6454,8.6543,8.6454,8.6454,38400.0
2013-09-26 14:20:00,9.72,9.73,9.71,9.73,45600.0,8.6454,8.6543,8.6365,8.6543,45600.0
2013-09-26 14:30:00,9.73,9.73,9.71,9.72,27200.0,8.6543,8.6543,8.6365,8.6454,27200.0
2013-09-26 14:40:00,9.72,9.72,9.7,9.7,61600.0,8.6454,8.6454,8.6276,8.6276,61600.0
2013-09-26 14:50:00,9.7,9.71,9.7,9.71,55200.0,8.6276,8.6365,8.6276,8.6365,55200.0
2013-09-26 15:00:00,9.71,9.71,9.7,9.71,55200.0,8.6365,8.6365,8.6276,8.6365,55200.0
2013-09-26 15:10:00,9.71,9.71,9.69,9.7,98400.0,8.6365,8.6365,8.6187,8.6276,98400.0
2013-09-26 15:20:00,9.7,9.72,9.7,9.71,44000.0,8.6276,8.6454,8.6276,8.6365,44000.0
2013-09-26 15:30:00,9.71,9.73,9.71,9.73,97600.0,8.6365,8.6543,8.6365,8.6543,97600.0
2013-09-26 15:40:00,9.74,9.74,9.73,9.74,123200.0,8.6632,8.6632,8.6543,8.6632,123200.0
2013-09-26 15:50:00,9.74,9.75,9.73,9.75,192800.0,8.6632,8.6721,8.6543,8.6721,192800.0
2013-09-27 09:30:00,9.68,9.7,9.67,9.69,64800.0,8.6098,8.6276,8.6009,8.6187,64800.0
2013-09-27 09:40:00,9.69,9.7,9.66,9.69,47200.0,8.6187,8.6276,8.592,8.6187,47200.0
2013-09-27 09:50:00,9.68,9.68,9.67,9.67,14400.0,8.6098,8.6098,8.6009,8.6009,14400.0
2013-09-27 10:00:00,9.67,9.67,9.64,9.65,71200.0,8.6009,8.6009,8.5742,8.5831,71200.0
2013-09-27 10:10:00,9.65,9.67,9.65,9.66,12800.0,8.5831,8.6009,8.5831,8.592,12800.0
2013-09-27 10:20:00,9.65,9.67,9.64,9.67,42400.0,8.5831,8.6009,8.5742,8.6009,42400.0
2013-09-27 10:30:00,9.67,9.68,9.67,9.68,44800.0,8.6009,8.6098,8.6009,8.6098,44800.0
2013-09-27 10:40:00,9.68,9.68,9.65,9.66,141600.0,8.6098,8.6098,8.5831,8.592,141600.0
2013-09-27 10:50:00,9.66,9.66,9.64,9.65,80800.0,8.592,8.592,8.5742,8.5831,80800.0
2013-09-27 11:00:00,9.65,9.66,9.63,9.63,32800.0,8.5831,8.592,8.5653,8.5653,32800.0
2013-09-27 11:10:00,9.63,9.65,9.63,9.63,44000.0,8.5653,8.5831,8.5653,8.5653,44000.0
2013-09-27 11:20:00,9.63,9.65,9.63,9.65,49600.0,8.5653,8.5831,8.5653,8.5831,49600.0
2013-09-27 11:30:00,9.64,9.67,9.64,9.66,36800.0,8.5742,8.6009,8.5742,8.592,36800.0
2013-09-27 11:40:00,9.66,9.66,9.65,9.65,45600.0,8.592,8.592,8.5831,8.5831,45600.0
2013-09-27 11:50:00,9.65,9.66,9.64,9.65,49600.0,8.5831,8.592,8.5742,8.5831,49600.0
2013-09-27 12:00:00,9.65,9.66,9.65,9.65,15200.0,8.5831,8.592,8.5831,8.5831,15200.0
2013-09-27 12:10:00,9.65,9.66,9.64,9.66,48000.0,8.5831,8.592,8.5742,8.592,48000.0
2013-09-27 12:20:00,9.67,9.67,9.66,9.66,19200.0,8.6009,8.6009,8.592,8.592,19200.0
2013-09-27 12:30:00,9.66,9.67,9.65,9.65,39200.0,8.592,8.6009,8.5831,8.5831,39200.0
2013-09-27 12:40:00,9.65,9.65,9.64,9.65,14400.0,8.5831,8.5831,8.5742,8.5831,14400.0
2013-09-27 12:50:00,9.65,9.66,9.65,9.66,23200.0,8.5831,8.592,8.5831,8.592,23200.0
2013-09-27 13:00:00,9.66,9.66,9.65,9.65,6400.0,8.592,8.592,8.5831,8.5831,6400.0
2013-09-27 13:10:00,9.66,9.67,9.65,9.66,30400.0,8.592,8.6009,8.5831,8.592,30400.0
2013-09-27 13:20:00,9.66,9.66,9.64,9.64,24000.0,8.592,8.592,8.5742,8.5742,24000.0
2013-09-27 13:30:00,9.64,9.66,9.64,9.65,23200.0,8.5742,8.592,8.5742,8.5831,23200.0
2013-09-27 13:40:00,9.66,9.67,9.66,9.67,18400.0,8.592,8.6009,8.592,8.6009,18400.0
2013-09-27 13:50:00,9.67,9.67,9.65,9.66,24000.0,8.6009,8.6009,8.5831,8.592,24000.0
2013-09-27 14:00:00,9.66,9.66,9.65,9.65,48000.0,8.592,8.592,8.5831,8.5831,48000.0
2013-09-27 14:10:00,9.64,9.65,9.63,9.64,75200.0,8.5742,8.5831,8.5653,8.5742,75200.0
2013-09-27 14:20:00,9.64,9.65,9.63,9.65,59200.0,8.5742,8.5831,8.5653,8.5831,59200.0
2013-09-27 14:30:00,9.65,9.65,9.64,9.65,32000.0,8.5831,8.5831,8.5742,8.5831,32000.0
2013-09-27 14:40:00,9.65,9.66,9.65,9.66,11200.0,8.5831,8.592,8.5831,8.592,11200.0
2013-09-27 14:50:00,9.66,9.66,9.65,9.65,25600.0,8.592,8.592,8.5831,8.5831,25600.0
2013-09-27 15:00:00,9.66,9.66,9.65,9.65,27200.0,8.592,8.592,8.5831,8.5831,27200.0
2013-09-27 15:10:00,9.65,9.66,9.65,9.65,34400.0,8.5831,8.592,8.5831,8.5831,34400.0
2013-09-27 15:20:00,9.65,9.67,9.65,9.67,23200.0,8.5831,8.6009,8.5831,8.6009,23200.0
2013-09-27 15:30:00,9.67,9.69,9.67,9.68,95200.0,8.6009,8.6187,8.6009,8.6098,95200.0
2013-09-27 15:40:00,9.68,9.68,9.67,9.68,97600.0,8.6098,8.6098,8.6009,8.6098,97600.0
2013-09-27 15:50:00,9.68,9.7,9.68,9.69,356800.0,8.6098,8.6276,8.6098,8.6187,356800.0
2013-09-30 09:30:00,9.6,9.67,9.59,9.67,97600.0,8.5387,8.6009,8.5298,8.6009,97600.0
2013-09-30 09:40:00,9.66,9.69,9.63,9.63,61600.0,8.592,8.6187,8.5653,8.5653,61600.0
2013-09-30 09:50:00,9.63,9.64,9.62,9.63,71200.0,8.5653,8.5742,8.5565,8.5653,71200.0
2013-09-30 10:00:00,9.62,9.63,9.61,9.63,40800.0,8.5565,8.5653,8.5476,8.5653,40800.0
2013-09-30 10:10:00,9.63,9.64,9.62,9.64,61600.0,8.5653,8.5742,8.5565,8.5742,61600.0
2013-09-30 10:20:00,9.64,9.66,9.63,9.65,84000.0,8.5742,8.592,8.5653,8.5831,84000.0
2013-09-30 10:30:00,9.65,9.67,9.65,9.67,28000.0,8.5831,8.6009,8.5831,8.6009,28000.0
2013-09-30 10:40:00,9.67,9.68,9.65,9.67,72800.0,8.6009,8.6098,8.5831,8.6009,72800.0
2013-09-30 10:50:00,9.68,9.68,9.66,9.68,76800.0,8.6098,8.6098,8.592,8.6098,76800.0
2013-09-30 11:00:00,9.68,9.69,9.67,9.68,40000.0,8.6098,8.6187,8.6009,8.6098,40000.0
2013-09-30 11:10:00,9.67,9.68,9.66,9.67,41600.0,8.6009,8.6098,8.592,8.6009,41600.0
2013-09-30 11:20:00,9.68,9.71,9.68,9.71,78400.0,8.6098,8.6365,8.6098,8.6365,78400.0
2013-09-30 11:30:00,9.7,9.71,9.68,9.68,39200.0,8.6276,8.6365,8.6098,8.6098,39200.0
2013-09-30 11:40:00,9.68,9.71,9.68,9.7,39200.0,8.6098,8.6365,8.6098,8.6276,39200.0
2013-09-30 11:50:00,9.69,9.69,9.69,9.69,17600.0,8.6187,8.6187,8.6187,8.6187,17600.0
2013-09-30 12:00:00,9.7,9.7,9.67,9.69,39200.0,8.6276,8.6276,8.6009,8.6187,39200.0
2013-09-30 12:10:00,9.69,9.7,9.68,9.69,35200.0,8.6187,8.6276,8.6098,8.6187,35200.0
2013-09-30 12:20:00,9.69,9.69,9.67,9.68,23200.0,8.6187,8.6187,8.6009,8.6098,23200.0
2013-09-30 12:30:00,9.69,9.69,9.68,9.69,34400.0,8.6187,8.6187,8.6098,8.6187,34400.0
2013-09-30 12:40:00,9.68,9.7,9.68,9.7,31200.0,8.6098,8.6276,8.6098,8.6276,31200.0
2013-09-30 12:50:00,9.7,9.7,9.68,9.69,26400.0,8.6276,8.6276,8.6098,8.6187,26400.0
2013-09-30 13:00:00,9.69,9.7,9.68,9.69,36800.0,8.6187,8.6276,8.6098,8.6187,36800.0
2013-09-30 13:10:00,9.69,9.71,9.68,9.71,31200.0,8.6187,8.6365,8.6098,8.6365,31200.0
2013-09-30 13:20:00,9.71,9.71,9.68,9.68,39200.0,8.6365,8.6365,8.6098,8.6098,39200.0
2013-09-30 13:30:00,9.68,9.7,9.68,9.68,69600.0,8.6098,8.6276,8.6098,8.6098,69600.0
2013-09-30 13:40:00,9.67,9.69,9.67,9.68,42400.0,8.6009,8.6187,8.6009,8.6098,42400.0
2013-09-30 13:50:00,9.69,9.69,9.65,9.65,106400.0,8.6187,8.6187,8.5831,8.5831,106400.0
2013-09-30 14:00:00,9.65,9.66,9.64,9.66,65600.0,8.5831,8.592,8.5742,8.592,65600.0
2013-09-30 14:10:00,9.66,9.67,9.65,9.66,83200.0,8.592,8.6009,8.5831,8.592,83200.0
2013-09-30 14:20:00,9.66,9.67,9.65,9.67,51200.0,8.592,8.6009,8.5831,8.6009,51200.0
2013-09-30 14:30:00,9.66,9.69,9.66,9.68,52000.0,8.592,8.6187,8.592,8.6098,52000.0
2013-09-30 14:40:00,9.68,9.69,9.67,9.69,40000.0,8.6098,8.6187,8.6009,8.6187,40000.0
2013-09-30 14:50:00,9.69,9.69,9.67,9.67,45600.0,8.6187,8.6187,8.6009,8.6009,45600.0
2013-09-30 15:00:00,9.67,9.68,9.67,9.67,52800.0,8.6009,8.6098,8.6009,8.6009,52800.0
2013-09-30 15:10:00,9.67,9.67,9.64,9.65,84800.0,8.6009,8.6009,8.5742,8.5831,84800.0
2013-09-30 15:20:00,9.65,9.66,9.65,9.66,116000.0,8.5831,8.592,8.5831,8.592,116000.0
2013-09-30 15:30:00,9.66,9.67,9.65,9.66,171200.0,8.592,8.6009,8.5831,8.592,171200.0
2013-09-30 15:40:00,9.66,9.67,9.65,9.66,176000.0,8.592,8.6009,8.5831,8.592,176000.0
2013-09-30 15:50:00,9.66,9.68,9.65,9.67,300000.0,8.592,8.6098,8.5831,8.6009,300000.0
2013-10-01 09:30:00,9.67,9.74,9.63,9.71,128800.0,8.6009,8.6632,8.5653,8.6365,128800.0
2013-10-01 09:40:00,9.74,9.74,9.7,9.7,26400.0,8.6632,8.6632,8.6276,8.6276,26400.0
2013-10-01 09:50:00,9.7,9.7,9.67,9.67,20000.0,8.6276,8.6276,8.6009,8.6009,20000.0
2013-10-01 10:00:00,9.68,9.71,9.67,9.71,92000.0,8.6098,8.6365,8.6009,8.6365,92000.0
2013-10-01 10:10:00,9.7,9.71,9.67,9.69,64000.0,8.6276,8.6365,8.6009,8.6187,64000.0
2013-10-01 10:20:00,9.7,9.72,9.69,9.7,76800.0,8.6276,8.6454,8.6187,8.6276,76800.0
2013-10-01 10:30:00,9.7,9.72,9.7,9.72,44800.0,8.6276,8.6454,8.6276,8.6454,44800.0
2013-10-01 10:40:00,9.72,9.72,9.7,9.7,59200.0,8.6454,8.6454,8.6276,8.6276,59200.0
2013-10-01 10:50:00,9.7,9.72,9.69,9.71,110400.0,8.6276,8.6454,8.6187,8.6365,110400.0
2013-10-01 11:00:00,9.71,9.72,9.7,9.71,49600.0,8.6365,8.6454,8.6276,8.6365,49600.0
2013-10-01 11:10:00,9.71,9.71,9.7,9.7,52800.0,8.6365,8.6365,8.6276,8.6276,52800.0
2013-10-01 11:20:00,9.7,9.71,9.69,9.69,74400.0,8.6276,8.6365,8.6187,8.6187,74400.0
2013-10-01 11:30:00,9.69,9.72,9.69,9.71,58400.0,8.6187,8.6454,8.6187,8.6365,58400.0
2013-10-01 11:40:00,9.72,9.73,9.72,9.72,55200.0,8.6454,8.6543,8.6454,8.6454,55200.0
2013-10-01 11:50:00,9.72,9.72,9.71,9.71,29600.0,8.6454,8.6454,8.6365,8.6365,29600.0
2013-10-01 12:00:00,9.71,9.72,9.71,9.71,63200.0,8.6365,8.6454,8.6365,8.6365,63200.0
2013-10-01 12:10:00,9.71,9.72,9.7,9.7,38400.0,8.6365,8.6454,8.6276,8.6276,38400.0
2013-10-01 12:20:00,9.7,9.72,9.7,9.71,74400.0,8.6276,8.6454,8.6276,8.6365,74400.0
2013-10-01 12:30:00,9.71,9.71,9.69,9.69,37600.0,8.6365,8.6365,8.6187,8.6187,37600.0
2013-10-01 12:40:00,9.69,9.71,9.69,9.7,40800.0,8.6187,8.6365,8.6187,8.6276,40800.0
2013-10-01 12:50:00,9.7,9.7,9.68,9.68,28800.0,8.6276,8.6276,8.6098,8.6098,28800.0
2013-10-01 13:00:00,9.68,9.69,9.68,9.69,52800.0,8.6098,8.6187,8.6098,8.6187,52800.0
2013-10-01 13:10:00,9.69,9.7,9.68,9.7,158400.0,8.6187,8.6276,8.6098,8.6276,158400.0
2013-10-01 13:20:00,9.69,9.7,9.69,9.69,29600.0,8.6187,8.6276,8.6187,8.6187,29600.0
2013-10-01 13:30:00,9.69,9.69,9.67,9.68,28000.0,8.6187,8.6187,8.6009,8.6098,28000.0
2013-10-01 13:40:00,9.68,9.69,9.67,9.68,32000.0,8.6098,8.6187,8.6009,8.6098,32000.0
2013-10-01 13:50:00,9.67,9.69,9.67,9.69,42400.0,8.6009,8.6187,8.6009,8.6187,42400.0
2013-10-01 14:00:00,9.69,9.69,9.67,9.67,24000.0,8.6187,8.6187,8.6009,8.6009,24000.0
2013-10-01 14:10:00,9.67,9.68,9.67,9.67,48800.0,8.6009,8.6098,8.6009,8.6009,48800.0
2013-10-01 14:20:00,9.67,9.67,9.63,9.64,112800.0,8.6009,8.6009,8.5653,8.5742,112800.0
2013-10-01 14:30:00,9.64,9.65,9.63,9.64,134400.0,8.5742,8.5831,8.5653,8.5742,134400.0
2013-10-01 14:40:00,9.64,9.65,9.63,9.65,88800.0,8.5742,8.5831,8.5653,8.5831,88800.0
2013-10-01 14:50:00,9.64,9.67,9.64,9.67,95200.0,8.5742,8.6009,8.5742,8.6009,95200.0
2013-10-01 15:00:00,9.67,9.67,9.64,9.65,103200.0,8.6009,8.6009,8.5742,8.5831,103200.0
2013-10-01 15:10:00,9.65,9.67,9.65,9.66,98400.0,8.5831,8.6009,8.5831,8.592,98400.0
2013-10-01 15:20:00,9.66,9.66,9.64,9.65,183200.0,8.592,8.592,8.5742,8.5831,183200.0
2013-10-01 15:30:00,9.65,9.68,9.65,9.67,184800.0,8.5831,8.6098,8.5831,8.6009,184800.0
2013-10-01 15:40:00,9.67,9.69,9.67,9.69,168000.0,8.6009,8.6187,8.6009,8.6187,168000.0
2013-10-01 15:50:00,9.69,9.71,9.68,9.71,321600.0,8.6187,8.6365,8.6098,8.6365,321600.0
2013-10-02 09:30:00,9.63,9.66,9.63,9.65,76000.0,8.5653,8.592,8.5653,8.5831,76000.0
2013-10-02 09:40:00,9.64,9.65,9.61,9.61,85600.0,8.5742,8.5831,8.5476,8.5476,85600.0
2013-10-02 09:50:00,9.61,9.62,9.58,9.61,139200.0,8.5476,8.5565,8.5209,8.5476,139200.0
2013-10-02 10:00:00,9.6,9.61,9.57,9.59,94400.0,8.5387,8.5476,8.512,8.5298,94400.0
2013-10-02 10:10:00,9.58,9.59,9.58,9.59,36800.0,8.5209,8.5298,8.5209,8.5298,36800.0
2013-10-02 10:20:00,9.59,9.59,9.58,9.59,24800.0,8.5298,8.5298,8.5209,8.5298,24800.0
2013-10-02 10:30:00,9.58,9.59,9.57,9.58,35200.0,8.5209,8.5298,8.512,8.5209,35200.0
2013-10-02 10:40:00,9.58,9.59,9.57,9.58,16800.0,8.5209,8.5298,8.512,8.5209,16800.0
2013-10-02 10:50:00,9.58,9.61,9.58,9.61,40000.0,8.5209,8.5476,8.5209,8.5476,40000.0
2013-10-02 11:00:00,9.6,9.61,9.59,9.6,84000.0,8.5387,8.5476,8.5298,8.5387,84000.0
2013-10-02 11:10:00,9.6,9.62,9.59,9.62,16000.0,8.5387,8.5565,8.5298,8.5565,16000.0
2013-10-02 11:20:00,9.61,9.62,9.61,9.61,24000.0,8.5476,8.5565,8.5476,8.5476,24000.0
2013-10-02 11:30:00,9.62,9.62,9.6,9.6,14400.0,8.5565,8.5565,8.5387,8.5387,14400.0
2013-10-02 11:40:00,9.6,9.61,9.59,9.61,18400.0,8.5387,8.5476,8.5298,8.5476,18400.0
2013-10-02 11:50:00,9.61,9.63,9.61,9.62,50400.0,8.5476,8.5653,8.5476,8.5565,50400.0
2013-10-02 12:00:00,9.62,9.65,9.62,9.65,604800.0,8.5565,8.5831,8.5565,8.5831,604800.0
2013-10-02 12:10:00,9.65,9.65,9.64,9.65,53600.0,8.5831,8.5831,8.5742,8.5831,53600.0
2013-10-02 12:20:00,9.64,9.65,9.64,9.65,104800.0,8.5742,8.5831,8.5742,8.5831,104800.0
2013-10-02 12:30:00,9.65,9.66,9.65,9.65,72800.0,8.5831,8.592,8.5831,8.5831,72800.0
2013-10-02 12:40:00,9.65,9.65,9.64,9.64,56000.0,8.5831,8.5831,8.5742,8.5742,56000.0
2013-10-02 12:50:00,9.64,9.65,9.64,9.64,16000.0,8.5742,8.5831,8.5742,8.5742,16000.0
2013-10-02 13:00:00,9.64,9.65,9.64,9.65,26400.0,8.5742,8.5831,8.5742,8.5831,26400.0
2013-10-02 13:10:00,9.65,9.65,9.65,9.65,64000.0,8.5831,8.5831,8.5831,8.5831,64000.0
2013-10-02 13:20:00,9.65,9.67,9.64,9.66,69600.0,8.5831,8.6009,8.5742,8.592,69600.0
2013-10-02 13:30:00,9.66,9.66,9.65,9.65,51200.0,8.592,8.592,8.5831,8.5831,51200.0
2013-10-02 13:40:00,9.65,9.66,9.64,9.66,20000.0,8.5831,8.592,8.5742,8.592,20000.0
2013-10-02 13:50:00,9.66,9.67,9.65,9.65,19200.0,8.592,8.6009,8.5831,8.5831,19200.0
2013-10-02 14:00:00,9.65,9.68,9.65,9.67,34400.0,8.5831,8.6098,8.5831,8.6009,34400.0
2013-10-02 14:10:00,9.66,9.67,9.66,9.67,14400.0,8.592,8.6009,8.592,8.6009,14400.0
2013-10-02 14:20:00,9.67,9.67,9.67,9.67,12000.0,8.6009,8.6009,8.6009,8.6009,12000.0
2013-10-02 14:30:00,9.67,9.68,9.67,9.67,32800.0,8.6009,8.6098,8.6009,8.6009,32800.0
2013-10-02 14:40:00,9.66,9.67,9.66,9.66,32000.0,8.592,8.6009,8.592,8.592,32000.0
2013-10-02 14:50:00,9.66,9.66,9.65,9.66,22400.0,8.592,8.592,8.5831,8.592,22400.0
2013-10-02 15:00:00,9.66,9.67,9.65,9.67,40800.0,8.592,8.6009,8.5831,8.6009,40800.0
2013-10-02 15:10:00,9.67,9.68,9.67,9.67,36800.0,8.6009,8.6098,8.6009,8.6009,36800.0
2013-10-02 15:20:00,9.66,9.66,9.65,9.66,39200.0,8.592,8.592,8.5831,8.592,39200.0
2013-10-02 15:30:00,9.66,9.67,9.66,9.67,83200.0,8.592,8.6009,8.592,8.6009,83200.0
2013-10-02 15:40:00,9.67,9.67,9.65,9.66,105600.0,8.6009,8.6009,8.5831,8.592,105600.0
2013-10-02 15:50:00,9.66,9.69,9.66,9.69,271200.0,8.592,8.6187,8.592,8.6187,271200.0
2013-10-03 09:30:00,9.65,9.68,9.65,9.65,100000.0,8.5831,8.6098,8.5831,8.5831,100000.0
2013-10-03 09:40:00,9.64,9.65,9.61,9.63,35200.0,8.5742,8.5831,8.5476,8.5653,35200.0
2013-10-03 09:50:00,9.62,9.62,9.61,9.61,28800.0,8.5565,8.5565,8.5476,8.5476,28800.0
2013-10-03 10:00:00,9.6,9.6,9.56,9.58,60800.0,8.5387,8.5387,8.5031,8.5209,60800.0
2013-10-03 10:10:00,9.58,9.58,9.57,9.57,40000.0,8.5209,8.5209,8.512,8.512,40000.0
2013-10-03 10:20:00,9.57,9.58,9.54,9.55,33600.0,8.512,8.5209,8.4853,8.4942,33600.0
2013-10-03 10:30:00,9.54,9.55,9.53,9.55,59200.0,8.4853,8.4942,8.4764,8.4942,59200.0
2013-10-03 10:40:00,9.54,9.54,9.52,9.53,44800.0,8.4853,8.4853,8.4675,8.4764,44800.0
2013-10-03 10:50:00,9.53,9.54,9.52,9.53,56800.0,8.4764,8.4853,8.4675,8.4764,56800.0
2013-10-03 11:00:00,9.53,9.54,9.51,9.53,52000.0,8.4764,8.4853,8.4586,8.4764,52000.0
2013-10-03 11:10:00,9.53,9.54,9.52,9.52,64800.0,8.4764,8.4853,8.4675,8.4675,64800.0
2013-10-03 11:20:00,9.52,9.54,9.52,9.53,68800.0,8.4675,8.4853,8.4675,8.4764,68800.0
2013-10-03 11:30:00,9.51,9.53,9.51,9.52,103200.0,8.4586,8.4764,8.4586,8.4675,103200.0
2013-10-03 11:40:00,9.52,9.52,9.48,9.49,47200.0,8.4675,8.4675,8.4319,8.4408,47200.0
2013-10-03 11:50:00,9.49,9.49,9.47,9.48,52000.0,8.4408,8.4408,8.423,8.4319,52000.0
2013-10-03 12:00:00,9.47,9.49,9.47,9.49,60000.0,8.423,8.4408,8.423,8.4408,60000.0
2013-10-03 12:10:00,9.49,9.5,9.48,9.48,55200.0,8.4408,8.4497,8.4319,8.4319,55200.0
2013-10-03 12:20:00,9.48,9.5,9.47,9.5,22400.0,8.4319,8.4497,8.423,8.4497,22400.0
2013-10-03 12:30:00,9.5,9.52,9.5,9.52,24800.0,8.4497,8.4675,8.4497,8.4675,24800.0
2013-10-03 12:40:00,9.52,9.54,9.5,9.54,44800.0,8.4675,8.4853,8.4497,8.4853,44800.0
2013-10-03 12:50:00,9.53,9.54,9.52,9.54,35200.0,8.4764,8.4853,8.4675,8.4853,35200.0
2013-10-03 13:00:00,9.53,9.54,9.52,9.54,29600.0,8.4764,8.4853,8.4675,8.4853,29600.0
2013-10-03 13:10:00,9.54,9.54,9.52,9.52,27200.0,8.4853,8.4853,8.4675,8.4675,27200.0
2013-10-03 13:20:00,9.53,9.55,9.53,9.55,24800.0,8.4764,8.4942,8.4764,8.4942,24800.0
2013-10-03 13:30:00,9.56,9.58,9.56,9.56,48000.0,8.5031,8.5209,8.5031,8.5031,48000.0
2013-10-03 13:40:00,9.55,9.57,9.55,9.56,35200.0,8.4942,8.512,8.4942,8.5031,35200.0
2013-10-03 13:50:00,9.56,9.58,9.55,9.58,43200.0,8.5031,8.5209,8.4942,8.5209,43200.0
2013-10-03 14:00:00,9.57,9.58,9.55,9.55,24800.0,8.512,8.5209,8.4942,8.4942,24800.0
2013-10-03 14:10:00,9.55,9.58,9.55,9.57,41600.0,8.4942,8.5209,8.4942,8.512,41600.0
2013-10-03 14:20:00,9.56,9.58,9.53,9.58,91200.0,8.5031,8.5209,8.4764,8.5209,91200.0
2013-10-03 14:30:00,9.57,9.57,9.55,9.56,24800.0,8.512,8.512,8.4942,8.5031,24800.0
2013-10-03 14:40:00,9.56,9.58,9.55,9.55,40000.0,8.5031,8.5209,8.4942,8.4942,40000.0
2013-10-03 14:50:00,9.56,9.57,9.55,9.55,89600.0,8.5031,8.512,8.4942,8.4942,89600.0
2013-10-03 15:00:00,9.55,9.56,9.54,9.55,68800.0,8.4942,8.5031,8.4853,8.4942,68800.0
2013-10-03 15:10:00,9.54,9.55,9.54,9.55,85600.0,8.4853,8.4942,8.4853,8.4942,85600.0
2013-10-03 15:20:00,9.55,9.56,9.54,9.56,108000.0,8.4942,8.5031,8.4853,8.5031,108000.0
2013-10-03 15:30:00,9.56,9.56,9.55,9.56,120000.0,8.5031,8.5031,8.4942,8.5031,120000.0
2013-10-03 15:40:00,9.56,9.56,9.54,9.54,181600.0,8.5031,8.5031,8.4853,8.4853,181600.0
2013-10-03 15:50:00,9.54,9.56,9.53,9.54,266400.0,8.4853,8.5031,8.4764,8.4853,266400.0
2013-10-04 09:30:00,9.56,9.56,9.52,9.54,116000.0,8.5031,8.5031,8.4675,8.4853,116000.0
2013-10-04 09:40:00,9.55,9.55,9.52,9.55,35200.0,8.4942,8.4942,8.4675,8.4942,35200.0
2013-10-04 09:50:00,9.55,9.56,9.53,9.53,69600.0,8.4942,8.5031,8.4764,8.4764,69600.0
2013-10-04 10:00:00,9.53,9.55,9.53,9.53,73600.0,8.4764,8.4942,8.4764,8.4764,73600.0
2013-10-04 10:10:00,9.53,9.55,9.53,9.53,136800.0,8.4764,8.4942,8.4764,8.4764,136800.0
2013-10-04 10:20:00,9.54,9.55,9.53,9.54,104800.0,8.4853,8.4942,8.4764,8.4853,104800.0
2013-10-04 10:30:00,9.54,9.57,9.53,9.55,95200.0,8.4853,8.512,8.4764,8.4942,95200.0
2013-10-04 10:40:00,9.55,9.56,9.54,9.55,38400.0,8.4942,8.5031,8.4853,8.4942,38400.0
2013-10-04 10:50:00,9.54,9.55,9.54,9.54,95200.0,8.4853,8.4942,8.4853,8.4853,95200.0
2013-10-04 11:00:00,9.55,9.56,9.54,9.54,85600.0,8.4942,8.5031,8.4853,8.4853,85600.0
2013-10-04 11:10:00,9.53,9.56,9.53,9.55,300000.0,8.4764,8.5031,8.4764,8.4942,300000.0
2013-10-04 11:20:00,9.55,9.55,9.54,9.54,96000.0,8.4942,8.4942,8.4853,8.4853,96000.0
2013-10-04 11:30:00,9.55,9.55,9.54,9.55,48800.0,8.4942,8.4942,8.4853,8.4942,48800.0
2013-10-04 11:40:00,9.55,9.55,9.55,9.55,88000.0,8.4942,8.4942,8.4942,8.4942,88000.0
2013-10-04 11:50:00,9.55,9.55,9.55,9.55,161600.0,8.4942,8.4942,8.4942,8.4942,161600.0
2013-10-04 12:00:00,9.55,9.55,9.55,9.55,36800.0,8.4942,8.4942,8.4942,8.4942,36800.0
2013-10-04 12:10:00,9.55,9.57,9.55,9.56,103200.0,8.4942,8.512,8.4942,8.5031,103200.0
2013-10-04 12:20:00,9.56,9.57,9.55,9.56,139200.0,8.5031,8.512,8.4942,8.5031,139200.0
2013-10-04 12:30:00,9.56,9.56,9.55,9.55,119200.0,8.5031,8.5031,8.4942,8.4942,119200.0
2013-10-04 12:40:00,9.56,9.56,9.55,9.55,103200.0,8.5031,8.5031,8.4942,8.4942,103200.0
2013-10-04 12:50:00,9.55,9.56,9.55,9.56,78400.0,8.4942,8.5031,8.4942,8.5031,78400.0
2013-10-04 13:00:00,9.56,9.56,9.55,9.56,48800.0,8.5031,8.5031,8.4942,8.5031,48800.0
2013-10-04 13:10:00,9.55,9.56,9.55,9.56,46400.0,8.4942,8.5031,8.4942,8.5031,46400.0
2013-10-04 13:20:00,9.56,9.56,9.56,9.56,132000.0,8.5031,8.5031,8.5031,8.5031,132000.0
2013-10-04 13:30:00,9.56,9.56,9.56,9.56,88800.0,8.5031,8.5031,8.5031,8.5031,88800.0
2013-10-04 13:40:00,9.56,9.56,9.55,9.55,72800.0,8.5031,8.5031,8.4942,8.4942,72800.0
2013-10-04 13:50:00,9.55,9.56,9.55,9.55,23200.0,8.4942,8.5031,8.4942,8.4942,23200.0
2013-10-04 14:00:00,9.55,9.56,9.54,9.54,344800.0,8.4942,8.5031,8.4853,8.4853,344800.0
2013-10-04 14:10:00,9.54,9.56,9.54,9.56,113600.0,8.4853,8.5031,8.4853,8.5031,113600.0
2013-10-04 14:20:00,9.55,9.56,9.55,9.56,61600.0,8.4942,8.5031,8.4942,8.5031,61600.0
2013-10-04 14:30:00,9.56,9.56,9.55,9.56,104000.0,8.5031,8.5031,8.4942,8.5031,104000.0
2013-10-04 14:40:00,9.56,9.56,9.55,9.56,100800.0,8.5031,8.5031,8.4942,8.5031,100800.0
2013-10-04 14:50:00,9.56,9.56,9.55,9.56,129600.0,8.5031,8.5031,8.4942,8.5031,129600.0
2013-10-04 15:00:00,9.56,9.56,9.55,9.56,98400.0,8.5031,8.5031,8.4942,8.5031,98400.0
2013-10-04 15:10:00,9.56,9.56,9.55,9.56,97600.0,8.5031,8.5031,8.4942,8.5031,97600.0
2013-10-04 15:20:00,9.56,9.56,9.55,9.56,76000.0,8.5031,8.5031,8.4942,8.5031,76000.0
2013-10-04 15:30:00,9.56,9.56,9.55,9.56,121600.0,8.5031,8.5031,8.4942,8.5031,121600.0
2013-10-04 15:40:00,9.56,9.56,9.55,9.56,222400.0,8.5031,8.5031,8.4942,8.5031,222400.0
2013-10-04 15:50:00,9.56,9.57,9.56,9.56,351200.0,8.5031,8.512,8.5031,8.5031,351200.0
2013-10-07 09:30:00,9.49,9.49,9.45,9.47,113600.0,8.4408,8.4408,8.4052,8.423,113600.0
2013-10-07 09:40:00,9.47,9.48,9.45,9.48,84800.0,8.423,8.4319,8.4052,8.4319,84800.0
2013-10-07 09:50:00,9.5,9.5,9.47,9.47,15200.0,8.4497,8.4497,8.423,8.423,15200.0
2013-10-07 10:00:00,9.47,9.51,9.46,9.51,60000.0,8.423,8.4586,8.4141,8.4586,60000.0
2013-10-07 10:10:00,9.52,9.53,9.51,9.52,34400.0,8.4675,8.4764,8.4586,8.4675,34400.0
2013-10-07 10:20:00,9.52,9.53,9.52,9.53,17600.0,8.4675,8.4764,8.4675,8.4764,17600.0
2013-10-07 10:30:00,9.54,9.55,9.53,9.53,15200.0,8.4853,8.4942,8.4764,8.4764,15200.0
2013-10-07 10:40:00,9.53,9.53,9.52,9.53,24000.0,8.4764,8.4764,8.4675,8.4764,24000.0
2013-10-07 10:50:00,9.53,9.54,9.52,9.52,23200.0,8.4764,8.4853,8.4675,8.4675,23200.0
2013-10-07 11:00:00,9.52,9.52,9.5,9.52,41600.0,8.4675,8.4675,8.4497,8.4675,41600.0
2013-10-07 11:10:00,9.52,9.53,9.51,9.51,42400.0,8.4675,8.4764,8.4586,8.4586,42400.0
2013-10-07 11:20:00,9.5,9.52,9.5,9.52,23200.0,8.4497,8.4675,8.4497,8.4675,23200.0
2013-10-07 11:30:00,9.52,9.53,9.51,9.52,23200.0,8.4675,8.4764,8.4586,8.4675,23200.0
2013-10-07 11:40:00,9.52,9.53,9.52,9.53,36000.0,8.4675,8.4764,8.4675,8.4764,36000.0
2013-10-07 11:50:00,9.53,9.53,9.52,9.52,36000.0,8.4764,8.4764,8.4675,8.4675,36000.0
2013-10-07 12:00:00,9.51,9.52,9.51,9.52,44800.0,8.4586,8.4675,8.4586,8.4675,44800.0
2013-10-07 12:10:00,9.52,9.52,9.51,9.52,20000.0,8.4675,8.4675,8.4586,8.4675,20000.0
2013-10-07 12:20:00,9.52,9.52,9.5,9.5,34400.0,8.4675,8.4675,8.4497,8.4497,34400.0
2013-10-07 12:30:00,9.5,9.51,9.49,9.51,32000.0,8.4497,8.4586,8.4408,8.4586,32000.0
2013-10-07 12:40:00,9.5,9.52,9.5,9.52,20800.0,8.4497,8.4675,8.4497,8.4675,20800.0
2013-10-07 12:50:00,9.52,9.52,9.51,9.51,22400.0,8.4675,8.4675,8.4586,8.4586,22400.0
2013-10-07 13:00:00,9.51,9.52,9.51,9.51,25600.0,8.4586,8.4675,8.4586,8.4586,25600.0
2013-10-07 13:10:00,9.51,9.52,9.51,9.51,41600.0,8.4586,8.4675,8.4586,8.4586,41600.0
2013-10-07 13:20:00,9.51,9.52,9.51,9.51,52800.0,8.4586,8.4675,8.4586,8.4586,52800.0
2013-10-07 13:30:00,9.51,9.52,9.5,9.5,84800.0,8.4586,8.4675,8.4497,8.4497,84800.0
2013-10-07 13:40:00,9.5,9.51,9.49,9.51,19200.0,8.4497,8.4586,8.4408,8.4586,19200.0
2013-10-07 13:50:00,9.51,9.53,9.51,9.53,32800.0,8.4586,8.4764,8.4586,8.4764,32800.0
2013-10-07 14:00:00,9.53,9.54,9.52,9.52,41600.0,8.4764,8.4853,8.4675,8.4675,41600.0
2013-10-07 14:10:00,9.52,9.53,9.52,9.52,42400.0,8.4675,8.4764,8.4675,8.4675,42400.0
2013-10-07 14:20:00,9.53,9.53,9.52,9.52,22400.0,8.4764,8.4764,8.4675,8.4675,22400.0
2013-10-07 14:30:00,9.52,9.53,9.52,9.53,27200.0,8.4675,8.4764,8.4675,8.4764,27200.0
2013-10-07 14:40:00,9.53,9.53,9.51,9.52,28000.0,8.4764,8.4764,8.4586,8.4675,28000.0
2013-10-07 14:50:00,9.52,9.52,9.51,9.52,36800.0,8.4675,8.4675,8.4586,8.4675,36800.0
2013-10-07 15:00:00,9.52,9.52,9.5,9.51,52000.0,8.4675,8.4675,8.4497,8.4586,52000.0
2013-10-07 15:10:00,9.51,9.51,9.51,9.51,33600.0,8.4586,8.4586,8.4586,8.4586,33600.0
2013-10-07 15:20:00,9.51,9.51,9.49,9.49,73600.0,8.4586,8.4586,8.4408,8.4408,73600.0
2013-10-07 15:30:00,9.49,9.49,9.48,9.48,108800.0,8.4408,8.4408,8.4319,8.4319,108800.0
2013-10-07 15:40:00,9.48,9.5,9.47,9.49,227200.0,8.4319,8.4497,8.423,8.4408,227200.0
2013-10-07 15:50:00,9.49,9.5,9.47,9.48,418400.0,8.4408,8.4497,8.423,8.4319,418400.0
2013-10-08 09:30:00,9.46,9.5,9.44,9.47,46400.0,8.4141,8.4497,8.3964,8.423,46400.0
2013-10-08 09:40:00,9.46,9.49,9.46,9.49,23200.0,8.4141,8.4408,8.4141,8.4408,23200.0
2013-10-08 09:50:00,9.49,9.53,9.47,9.51,38400.0,8.4408,8.4764,8.423,8.4586,38400.0
2013-10-08 10:00:00,9.53,9.53,9.48,9.48,40000.0,8.4764,8.4764,8.4319,8.4319,40000.0
2013-10-08 10:10:00,9.48,9.51,9.47,9.51,95200.0,8.4319,8.4586,8.423,8.4586,95200.0
2013-10-08 10:20:00,9.51,9.51,9.48,9.49,57600.0,8.4586,8.4586,8.4319,8.4408,57600.0
2013-10-08 10:30:00,9.48,9.49,9.46,9.46,28000.0,8.4319,8.4408,8.4141,8.4141,28000.0
2013-10-08 10:40:00,9.46,9.47,9.44,9.44,191200.0,8.4141,8.423,8.3964,8.3964,191200.0
2013-10-08 10:50:00,9.44,9.45,9.43,9.45,87200.0,8.3964,8.4052,8.3875,8.4052,87200.0
2013-10-08 11:00:00,9.44,9.45,9.42,9.45,121600.0,8.3964,8.4052,8.3786,8.4052,121600.0
2013-10-08 11:10:00,9.44,9.46,9.44,9.45,195200.0,8.3964,8.4141,8.3964,8.4052,195200.0
2013-10-08 11:20:00,9.45,9.46,9.45,9.45,83200.0,8.4052,8.4141,8.4052,8.4052,83200.0
2013-10-08 11:30:00,9.45,9.45,9.4,9.4,106400.0,8.4052,8.4052,8.3608,8.3608,106400.0
2013-10-08 11:40:00,9.4,9.41,9.39,9.4,57600.0,8.3608,8.3697,8.3519,8.3608,57600.0
2013-10-08 11:50:00,9.41,9.43,9.41,9.42,54400.0,8.3697,8.3875,8.3697,8.3786,54400.0
2013-10-08 12:00:00,9.43,9.43,9.41,9.43,112000.0,8.3875,8.3875,8.3697,8.3875,112000.0
2013-10-08 12:10:00,9.42,9.43,9.41,9.41,470400.0,8.3786,8.3875,8.3697,8.3697,470400.0
2013-10-08 12:20:00,9.42,9.42,9.4,9.41,58400.0,8.3786,8.3786,8.3608,8.3697,58400.0
2013-10-08 12:30:00,9.41,9.42,9.4,9.41,43200.0,8.3697,8.3786,8.3608,8.3697,43200.0
2013-10-08 12:40:00,9.41,9.45,9.4,9.45,282400.0,8.3697,8.4052,8.3608,8.4052,282400.0
2013-10-08 12:50:00,9.45,9.46,9.42,9.44,367200.0,8.4052,8.4141,8.3786,8.3964,367200.0
2013-10-08 13:00:00,9.43,9.45,9.42,9.42,104000.0,8.3875,8.4052,8.3786,8.3786,104000.0
2013-10-08 13:10:00,9.42,9.44,9.42,9.43,89600.0,8.3786,8.3964,8.3786,8.3875,89600.0
2013-10-08 13:20:00,9.43,9.44,9.42,9.43,97600.0,8.3875,8.3964,8.3786,8.3875,97600.0
2013-10-08 13:30:00,9.44,9.44,9.41,9.42,49600.0,8.3964,8.3964,8.3697,8.3786,49600.0
2013-10-08 13:40:00,9.42,9.42,9.41,9.41,64000.0,8.3786,8.3786,8.3697,8.3697,64000.0
2013-10-08 13:50:00,9.42,9.43,9.41,9.42,40800.0,8.3786,8.3875,8.3697,8.3786,40800.0
2013-10-08 14:00:00,9.42,9.42,9.4,9.41,40800.0,8.3786,8.3786,8.3608,8.3697,40800.0
2013-10-08 14:10:00,9.41,9.42,9.4,9.41,65600.0,8.3697,8.3786,8.3608,8.3697,65600.0
2013-10-08 14:20:00,9.41,9.43,9.4,9.43,90400.0,8.3697,8.3875,8.3608,8.3875,90400.0
2013-10-08 14:30:00,9.42,9.43,9.41,9.42,84800.0,8.3786,8.3875,8.3697,8.3786,84800.0
2013-10-08 14:40:00,9.42,9.42,9.4,9.41,92800.0,8.3786,8.3786,8.3608,8.3697,92800.0
2013-10-08 14:50:00,9.41,9.42,9.4,9.41,152000.0,8.3697,8.3786,8.3608,8.3697,152000.0
2013-10-08 15:00:00,9.41,9.42,9.4,9.4,96800.0,8.3697,8.3786,8.3608,8.3608,96800.0
2013-10-08 15:10:00,9.4,9.4,9.39,9.4,131200.0,8.3608,8.3608,8.3519,8.3608,131200.0
2013-10-08 15:20:00,9.4,9.42,9.4,9.42,153600.0,8.3608,8.3786,8.3608,8.3786,153600.0
2013-10-08 15:30:00,9.42,9.42,9.39,9.4,186400.0,8.3786,8.3786,8.3519,8.3608,186400.0
2013-10-08 15:40:00,9.4,9.4,9.37,9.38,417600.0,8.3608,8.3608,8.3341,8.343,417600.0
2013-10-08 15:50:00,9.38,9.38,9.35,9.36,636000.0,8.343,8.343,8.3163,8.3252,636000.0
2013-10-09 09:30:00,9.37,9.39,9.36,9.38,101600.0,8.3341,8.3519,8.3252,8.343,101600.0
2013-10-09 09:40:00,9.37,9.37,9.31,9.32,42400.0,8.3341,8.3341,8.2807,8.2896,42400.0
2013-10-09 09:50:00,9.31,9.34,9.3,9.32,113600.0,8.2807,8.3074,8.2718,8.2896,113600.0
2013-10-09 10:00:00,9.33,9.33,9.3,9.32,76000.0,8.2985,8.2985,8.2718,8.2896,76000.0
2013-10-09 10:10:00,9.31,9.32,9.31,9.31,62400.0,8.2807,8.2896,8.2807,8.2807,62400.0
2013-10-09 10:20:00,9.31,9.35,9.31,9.34,99200.0,8.2807,8.3163,8.2807,8.3074,99200.0
2013-10-09 10:30:00,9.35,9.36,9.34,9.35,36000.0,8.3163,8.3252,8.3074,8.3163,36000.0
2013-10-09 10:40:00,9.35,9.36,9.31,9.33,92800.0,8.3163,8.3252,8.2807,8.2985,92800.0
2013-10-09 10:50:00,9.34,9.35,9.3,9.3,66400.0,8.3074,8.3163,8.2718,8.2718,66400.0
2013-10-09 11:00:00,9.3,9.32,9.29,9.29,45600.0,8.2718,8.2896,8.2629,8.2629,45600.0
2013-10-09 11:10:00,9.29,9.31,9.27,9.29,570400.0,8.2629,8.2807,8.2451,8.2629,570400.0
2013-10-09 11:20:00,9.29,9.31,9.28,9.3,44000.0,8.2629,8.2807,8.254,8.2718,44000.0
2013-10-09 11:30:00,9.3,9.31,9.29,9.29,89600.0,8.2718,8.2807,8.2629,8.2629,89600.0
2013-10-09 11:40:00,9.28,9.32,9.28,9.31,184800.0,8.254,8.2896,8.254,8.2807,184800.0
2013-10-09 11:50:00,9.31,9.31,9.29,9.3,24800.0,8.2807,8.2807,8.2629,8.2718,24800.0
2013-10-09 12:00:00,9.3,9.34,9.3,9.33,289600.0,8.2718,8.3074,8.2718,8.2985,289600.0
2013-10-09 12:10:00,9.33,9.36,9.33,9.36,38400.0,8.2985,8.3252,8.2985,8.3252,38400.0
2013-10-09 12:20:00,9.36,9.37,9.35,9.36,209600.0,8.3252,8.3341,8.3163,8.3252,209600.0
2013-10-09 12:30:00,9.37,9.38,9.36,9.38,98400.0,8.3341,8.343,8.3252,8.343,98400.0
2013-10-09 12:40:00,9.37,9.38,9.37,9.37,44000.0,8.3341,8.343,8.3341,8.3341,44000.0
2013-10-09 12:50:00,9.37,9.38,9.36,9.37,49600.0,8.3341,8.343,8.3252,8.3341,49600.0
2013-10-09 13:00:00,9.37,9.39,9.37,9.39,65600.0,8.3341,8.3519,8.3341,8.3519,65600.0
2013-10-09 13:10:00,9.39,9.42,9.38,9.42,91200.0,8.3519,8.3786,8.343,8.3786,91200.0
2013-10-09 13:20:00,9.41,9.45,9.41,9.45,108000.0,8.3697,8.4052,8.3697,8.4052,108000.0
2013-10-09 13:30:00,9.44,9.45,9.43,9.43,72800.0,8.3964,8.4052,8.3875,8.3875,72800.0
2013-10-09 13:40:00,9.44,9.44,9.43,9.43,45600.0,8.3964,8.3964,8.3875,8.3875,45600.0
2013-10-09 13:50:00,9.43,9.45,9.43,9.44,82400.0,8.3875,8.4052,8.3875,8.3964,82400.0
2013-10-09 14:00:00,9.44,9.47,9.43,9.47,145600.0,8.3964,8.423,8.3875,8.423,145600.0
2013-10-09 14:10:00,9.47,9.47,9.44,9.46,108800.0,8.423,8.423,8.3964,8.4141,108800.0
2013-10-09 14:20:00,9.46,9.47,9.45,9.47,118400.0,8.4141,8.423,8.4052,8.423,118400.0
2013-10-09 14:30:00,9.47,9.49,9.47,9.48,90400.0,8.423,8.4408,8.423,8.4319,90400.0
2013-10-09 14:40:00,9.48,9.48,9.47,9.47,68800.0,8.4319,8.4319,8.423,8.423,68800.0
2013-10-09 14:50:00,9.47,9.47,9.46,9.47,97600.0,8.423,8.423,8.4141,8.423,97600.0
2013-10-09 15:00:00,9.47,9.47,9.45,9.46,96800.0,8.423,8.423,8.4052,8.4141,96800.0
2013-10-09 15:10:00,9.46,9.47,9.44,9.46,114400.0,8.4141,8.423,8.3964,8.4141,114400.0
2013-10-09 15:20:00,9.45,9.47,9.45,9.45,94400.0,8.4052,8.423,8.4052,8.4052,94400.0
2013-10-09 15:30:00,9.45,9.47,9.45,9.47,205600.0,8.4052,8.423,8.4052,8.423,205600.0
2013-10-09 15:40:00,9.47,9.47,9.44,9.46,299200.0,8.423,8.423,8.3964,8.4141,299200.0
2013-10-09 15:50:00,9.45,9.47,9.45,9.46,599200.0,8.4052,8.423,8.4052,8.4141,599200.0
2013-10-10 09:30:00,9.56,9.59,9.52,9.59,331200.0,8.5031,8.5298,8.4675,8.5298,331200.0
2013-10-10 09:40:00,9.59,9.61,9.54,9.54,285600.0,8.5298,8.5476,8.4853,8.4853,285600.0
2013-10-10 09:50:00,9.55,9.59,9.55,9.59,107200.0,8.4942,8.5298,8.4942,8.5298,107200.0
2013-10-10 10:00:00,9.59,9.6,9.57,9.57,88000.0,8.5298,8.5387,8.512,8.512,88000.0
2013-10-10 10:10:00,9.57,9.58,9.56,9.57,84800.0,8.512,8.5209,8.5031,8.512,84800.0
2013-10-10 10:20:00,9.58,9.59,9.57,9.58,99200.0,8.5209,8.5298,8.512,8.5209,99200.0
2013-10-10 10:30:00,9.58,9.61,9.58,9.59,110400.0,8.5209,8.5476,8.5209,8.5298,110400.0
2013-10-10 10:40:00,9.59,9.62,9.59,9.6,70400.0,8.5298,8.5565,8.5298,8.5387,70400.0
2013-10-10 10:50:00,9.6,9.6,9.58,9.6,64800.0,8.5387,8.5387,8.5209,8.5387,64800.0
2013-10-10 11:00:00,9.59,9.6,9.58,9.59,56800.0,8.5298,8.5387,8.5209,8.5298,56800.0
2013-10-10 11:10:00,9.59,9.61,9.59,9.59,62400.0,8.5298,8.5476,8.5298,8.5298,62400.0
2013-10-10 11:20:00,9.6,9.6,9.58,9.59,71200.0,8.5387,8.5387,8.5209,8.5298,71200.0
2013-10-10 11:30:00,9.59,9.61,9.59,9.6,123200.0,8.5298,8.5476,8.5298,8.5387,123200.0
2013-10-10 11:40:00,9.6,9.61,9.6,9.6,89600.0,8.5387,8.5476,8.5387,8.5387,89600.0
2013-10-10 11:50:00,9.6,9.61,9.59,9.59,72000.0,8.5387,8.5476,8.5298,8.5298,72000.0
2013-10-10 12:00:00,9.59,9.59,9.58,9.59,33600.0,8.5298,8.5298,8.5209,8.5298,33600.0
2013-10-10 12:10:00,9.59,9.59,9.59,9.59,18400.0,8.5298,8.5298,8.5298,8.5298,18400.0
2013-10-10 12:20:00,9.59,9.6,9.59,9.59,28800.0,8.5298,8.5387,8.5298,8.5298,28800.0
2013-10-10 12:30:00,9.59,9.59,9.59,9.59,249600.0,8.5298,8.5298,8.5298,8.5298,249600.0
2013-10-10 12:40:00,9.59,9.59,9.58,9.58,32000.0,8.5298,8.5298,8.5209,8.5209,32000.0
2013-10-10 12:50:00,9.59,9.59,9.58,9.59,37600.0,8.5298,8.5298,8.5209,8.5298,37600.0
2013-10-10 13:00:00,9.58,9.59,9.57,9.57,73600.0,8.5209,8.5298,8.512,8.512,73600.0
2013-10-10 13:10:00,9.57,9.58,9.56,9.56,36800.0,8.512,8.5209,8.5031,8.5031,36800.0
2013-10-10 13:20:00,9.56,9.57,9.56,9.56,22400.0,8.5031,8.512,8.5031,8.5031,22400.0
2013-10-10 13:30:00,9.56,9.57,9.56,9.56,71200.0,8.5031,8.512,8.5031,8.5031,71200.0
2013-10-10 13:40:00,9.57,9.57,9.55,9.56,65600.0,8.512,8.512,8.4942,8.5031,65600.0
2013-10-10 13:50:00,9.56,9.56,9.56,9.56,40000.0,8.5031,8.5031,8.5031,8.5031,40000.0
2013-10-10 14:00:00,9.56,9.56,9.54,9.54,23200.0,8.5031,8.5031,8.4853,8.4853,23200.0
2013-10-10 14:10:00,9.54,9.55,9.54,9.54,48000.0,8.4853,8.4942,8.4853,8.4853,48000.0
2013-10-10 14:20:00,9.54,9.56,9.54,9.55,29600.0,8.4853,8.5031,8.4853,8.4942,29600.0
2013-10-10 14:30:00,9.55,9.56,9.55,9.55,59200.0,8.4942,8.5031,8.4942,8.4942,59200.0
2013-10-10 14:40:00,9.55,9.55,9.54,9.55,149600.0,8.4942,8.4942,8.4853,8.4942,149600.0
2013-10-10 14:50:00,9.55,9.56,9.54,9.55,95200.0,8.4942,8.5031,8.4853,8.4942,95200.0
2013-10-10 15:00:00,9.55,9.56,9.55,9.55,545600.0,8.4942,8.5031,8.4942,8.4942,545600.0
2013-10-10 15:10:00,9.55,9.56,9.54,9.55,418400.0,8.4942,8.5031,8.4853,8.4942,418400.0
2013-10-10 15:20:00,9.55,9.55,9.54,9.55,273600.0,8.4942,8.4942,8.4853,8.4942,273600.0
2013-10-10 15:30:00,9.55,9.55,9.53,9.54,344800.0,8.4942,8.4942,8.4764,8.4853,344800.0
2013-10-10 15:40:00,9.54,9.54,9.52,9.52,532800.0,8.4853,8.4853,8.4675,8.4675,532800.0
2013-10-10 15:50:00,9.52,9.52,9.51,9.52,1065600.0,8.4675,8.4675,8.4586,8.4675,1065600.0
2013-10-11 09:30:00,9.48,9.51,9.48,9.5,112000.0,8.4319,8.4586,8.4319,8.4497,112000.0
2013-10-11 09:40:00,9.5,9.52,9.49,9.5,84800.0,8.4497,8.4675,8.4408,8.4497,84800.0
2013-10-11 09:50:00,9.51,9.53,9.49,9.53,310400.0,8.4586,8.4764,8.4408,8.4764,310400.0
2013-10-11 10:00:00,9.53,9.55,9.52,9.54,92000.0,8.4764,8.4942,8.4675,8.4853,92000.0
2013-10-11 10:10:00,9.54,9.55,9.53,9.54,150400.0,8.4853,8.4942,8.4764,8.4853,150400.0
2013-10-11 10:20:00,9.54,9.57,9.53,9.56,66400.0,8.4853,8.512,8.4764,8.5031,66400.0
2013-10-11 10:30:00,9.56,9.56,9.55,9.55,72000.0,8.5031,8.5031,8.4942,8.4942,72000.0
2013-10-11 10:40:00,9.55,9.56,9.55,9.55,63200.0,8.4942,8.5031,8.4942,8.4942,63200.0
2013-10-11 10:50:00,9.54,9.57,9.54,9.57,61600.0,8.4853,8.512,8.4853,8.512,61600.0
2013-10-11 11:00:00,9.57,9.57,9.56,9.57,100800.0,8.512,8.512,8.5031,8.512,100800.0
2013-10-11 11:10:00,9.58,9.58,9.55,9.55,57600.0,8.5209,8.5209,8.4942,8.4942,57600.0
2013-10-11 11:20:00,9.56,9.57,9.55,9.56,127200.0,8.5031,8.512,8.4942,8.5031,127200.0
2013-10-11 11:30:00,9.56,9.56,9.54,9.55,221600.0,8.5031,8.5031,8.4853,8.4942,221600.0
2013-10-11 11:40:00,9.55,9.56,9.55,9.56,130400.0,8.4942,8.5031,8.4942,8.5031,130400.0
2013-10-11 11:50:00,9.56,9.57,9.55,9.56,379200.0,8.5031,8.512,8.4942,8.5031,379200.0
2013-10-11 12:00:00,9.56,9.59,9.56,9.59,81600.0,8.5031,8.5298,8.5031,8.5298,81600.0
2013-10-11 12:10:00,9.58,9.59,9.57,9.58,164000.0,8.5209,8.5298,8.512,8.5209,164000.0
2013-10-11 12:20:00,9.58,9.58,9.57,9.58,111200.0,8.5209,8.5209,8.512,8.5209,111200.0
2013-10-11 12:30:00,9.58,9.58,9.57,9.58,60000.0,8.5209,8.5209,8.512,8.5209,60000.0
2013-10-11 12:40:00,9.58,9.61,9.58,9.6,58400.0,8.5209,8.5476,8.5209,8.5387,58400.0
2013-10-11 12:50:00,9.6,9.62,9.6,9.62,60800.0,8.5387,8.5565,8.5387,8.5565,60800.0
2013-10-11 13:00:00,9.62,9.63,9.62,9.63,24800.0,8.5565,8.5653,8.5565,8.5653,24800.0
2013-10-11 13:10:00,9.64,9.64,9.61,9.61,92800.0,8.5742,8.5742,8.5476,8.5476,92800.0
2013-10-11 13:20:00,9.61,9.63,9.61,9.62,88000.0,8.5476,8.5653,8.5476,8.5565,88000.0
2013-10-11 13:30:00,9.62,9.63,9.62,9.63,100800.0,8.5565,8.5653,8.5565,8.5653,100800.0
2013-10-11 13:40:00,9.63,9.64,9.63,9.64,32800.0,8.5653,8.5742,8.5653,8.5742,32800.0
2013-10-11 13:50:00,9.64,9.64,9.62,9.63,188800.0,8.5742,8.5742,8.5565,8.5653,188800.0
2013-10-11 14:00:00,9.63,9.64,9.63,9.63,88800.0,8.5653,8.5742,8.5653,8.5653,88800.0
2013-10-11 14:10:00,9.63,9.63,9.62,9.63,95200.0,8.5653,8.5653,8.5565,8.5653,95200.0
2013-10-11 14:20:00,9.63,9.63,9.62,9.63,88800.0,8.5653,8.5653,8.5565,8.5653,88800.0
2013-10-11 14:30:00,9.62,9.63,9.62,9.62,52800.0,8.5565,8.5653,8.5565,8.5565,52800.0
2013-10-11 14:40:00,9.62,9.63,9.62,9.63,132000.0,8.5565,8.5653,8.5565,8.5653,132000.0
2013-10-11 14:50:00,9.62,9.63,9.62,9.63,68800.0,8.5565,8.5653,8.5565,8.5653,68800.0
2013-10-11 15:00:00,9.63,9.63,9.62,9.63,64800.0,8.5653,8.5653,8.5565,8.5653,64800.0
2013-10-11 15:10:00,9.63,9.63,9.61,9.61,109600.0,8.5653,8.5653,8.5476,8.5476,109600.0
2013-10-11 15:20:00,9.61,9.63,9.61,9.63,70400.0,8.5476,8.5653,8.5476,8.5653,70400.0
2013-10-11 15:30:00,9.63,9.63,9.62,9.62,153600.0,8.5653,8.5653,8.5565,8.5565,153600.0
2013-10-11 15:40:00,9.62,9.62,9.61,9.61,176000.0,8.5565,8.5565,8.5476,8.5476,176000.0
2013-10-11 15:50:00,9.61,9.63,9.6,9.63,355200.0,8.5476,8.5653,8.5387,8.5653,355200.0
2013-10-14 09:30:00,9.58,9.61,9.54,9.61,76800.0,8.5209,8.5476,8.4853,8.5476,76800.0
2013-10-14 09:40:00,9.6,9.6,9.58,9.6,17600.0,8.5387,8.5387,8.5209,8.5387,17600.0
2013-10-14 09:50:00,9.6,9.61,9.59,9.6,25600.0,8.5387,8.5476,8.5298,8.5387,25600.0
2013-10-14 10:00:00,9.61,9.61,9.58,9.59,42400.0,8.5476,8.5476,8.5209,8.5298,42400.0
2013-10-14 10:10:00,9.59,9.61,9.58,9.61,52800.0,8.5298,8.5476,8.5209,8.5476,52800.0
2013-10-14 10:20:00,9.6,9.62,9.6,9.62,41600.0,8.5387,8.5565,8.5387,8.5565,41600.0
2013-10-14 10:30:00,9.61,9.62,9.6,9.61,20000.0,8.5476,8.5565,8.5387,8.5476,20000.0
2013-10-14 10:40:00,9.61,9.62,9.6,9.61,34400.0,8.5476,8.5565,8.5387,8.5476,34400.0
2013-10-14 10:50:00,9.61,9.61,9.6,9.61,20800.0,8.5476,8.5476,8.5387,8.5476,20800.0
2013-10-14 11:00:00,9.61,9.62,9.6,9.62,76000.0,8.5476,8.5565,8.5387,8.5565,76000.0
2013-10-14 11:10:00,9.62,9.63,9.62,9.63,31200.0,8.5565,8.5653,8.5565,8.5653,31200.0
2013-10-14 11:20:00,9.63,9.63,9.62,9.63,21600.0,8.5653,8.5653,8.5565,8.5653,21600.0
2013-10-14 11:30:00,9.63,9.65,9.63,9.65,56000.0,8.5653,8.5831,8.5653,8.5831,56000.0
2013-10-14 11:40:00,9.65,9.65,9.64,9.65,37600.0,8.5831,8.5831,8.5742,8.5831,37600.0
2013-10-14 11:50:00,9.65,9.67,9.65,9.67,57600.0,8.5831,8.6009,8.5831,8.6009,57600.0
2013-10-14 12:00:00,9.67,9.67,9.66,9.66,20800.0,8.6009,8.6009,8.592,8.592,20800.0
2013-10-14 12:10:00,9.66,9.66,9.65,9.65,28800.0,8.592,8.592,8.5831,8.5831,28800.0
2013-10-14 12:20:00,9.66,9.66,9.65,9.65,54400.0,8.592,8.592,8.5831,8.5831,54400.0
2013-10-14 12:30:00,9.65,9.67,9.65,9.67,30400.0,8.5831,8.6009,8.5831,8.6009,30400.0
2013-10-14 12:40:00,9.66,9.66,9.65,9.66,27200.0,8.592,8.592,8.5831,8.592,27200.0
2013-10-14 12:50:00,9.66,9.67,9.66,9.66,20800.0,8.592,8.6009,8.592,8.592,20800.0
2013-10-14 13:00:00,9.66,9.67,9.66,9.67,92000.0,8.592,8.6009,8.592,8.6009,92000.0
2013-10-14 13:10:00,9.67,9.68,9.67,9.68,80000.0,8.6009,8.6098,8.6009,8.6098,80000.0
2013-10-14 13:20:00,9.68,9.68,9.67,9.68,17600.0,8.6098,8.6098,8.6009,8.6098,17600.0
2013-10-14 13:30:00,9.68,9.68,9.68,9.68,23200.0,8.6098,8.6098,8.6098,8.6098,23200.0
2013-10-14 13:40:00,9.68,9.69,9.68,9.68,95200.0,8.6098,8.6187,8.6098,8.6098,95200.0
2013-10-14 13:50:00,9.68,9.68,9.67,9.68,40800.0,8.6098,8.6098,8.6009,8.6098,40800.0
2013-10-14 14:00:00,9.68,9.69,9.68,9.68,127200.0,8.6098,8.6187,8.6098,8.6098,127200.0
2013-10-14 14:10:00,9.68,9.68,9.67,9.68,44000.0,8.6098,8.6098,8.6009,8.6098,44000.0
2013-10-14 14:20:00,9.69,9.69,9.67,9.68,28000.0,8.6187,8.6187,8.6009,8.6098,28000.0
2013-10-14 14:30:00,9.68,9.7,9.68,9.69,104800.0,8.6098,8.6276,8.6098,8.6187,104800.0
2013-10-14 14:40:00,9.69,9.7,9.67,9.68,294400.0,8.6187,8.6276,8.6009,8.6098,294400.0
2013-10-14 14:50:00,9.68,9.68,9.65,9.65,86400.0,8.6098,8.6098,8.5831,8.5831,86400.0
2013-10-14 15:00:00,9.65,9.67,9.64,9.67,153600.0,8.5831,8.6009,8.5742,8.6009,153600.0
2013-10-14 15:10:00,9.67,9.67,9.65,9.65,127200.0,8.6009,8.6009,8.5831,8.5831,127200.0
2013-10-14 15:20:00,9.65,9.65,9.64,9.65,132000.0,8.5831,8.5831,8.5742,8.5831,132000.0
2013-10-14 15:30:00,9.65,9.65,9.63,9.63,280800.0,8.5831,8.5831,8.5653,8.5653,280800.0
2013-10-14 15:40:00,9.63,9.65,9.63,9.63,318400.0,8.5653,8.5831,8.5653,8.5653,318400.0
2013-10-14 15:50:00,9.63,9.64,9.63,9.64,932800.0,8.5653,8.5742,8.5653,8.5742,932800.0
2013-10-15 09:30:00,9.59,9.62,9.57,9.61,70400.0,8.5298,8.5565,8.512,8.5476,70400.0
2013-10-15 09:40:00,9.61,9.62,9.58,9.6,53600.0,8.5476,8.5565,8.5209,8.5387,53600.0
2013-10-15 09:50:00,9.62,9.63,9.61,9.62,48000.0,8.5565,8.5653,8.5476,8.5565,48000.0
2013-10-15 10:00:00,9.62,9.63,9.61,9.63,56800.0,8.5565,8.5653,8.5476,8.5653,56800.0
2013-10-15 10:10:00,9.64,9.66,9.64,9.65,153600.0,8.5742,8.592,8.5742,8.5831,153600.0
2013-10-15 10:20:00,9.65,9.65,9.65,9.65,32800.0,8.5831,8.5831,8.5831,8.5831,32800.0
2013-10-15 10:30:00,9.66,9.66,9.65,9.65,28800.0,8.592,8.592,8.5831,8.5831,28800.0
2013-10-15 10:40:00,9.65,9.66,9.63,9.64,70400.0,8.5831,8.592,8.5653,8.5742,70400.0
2013-10-15 10:50:00,9.63,9.64,9.62,9.63,38400.0,8.5653,8.5742,8.5565,8.5653,38400.0
2013-10-15 11:00:00,9.63,9.64,9.62,9.62,97600.0,8.5653,8.5742,8.5565,8.5565,97600.0
2013-10-15 11:10:00,9.63,9.67,9.62,9.66,116000.0,8.5653,8.6009,8.5565,8.592,116000.0
2013-10-15 11:20:00,9.66,9.68,9.66,9.67,55200.0,8.592,8.6098,8.592,8.6009,55200.0
2013-10-15 11:30:00,9.67,9.67,9.64,9.65,50400.0,8.6009,8.6009,8.5742,8.5831,50400.0
2013-10-15 11:40:00,9.65,9.66,9.65,9.66,170400.0,8.5831,8.592,8.5831,8.592,170400.0
2013-10-15 11:50:00,9.66,9.68,9.66,9.67,369600.0,8.592,8.6098,8.592,8.6009,369600.0
2013-10-15 12:00:00,9.67,9.69,9.65,9.69,424800.0,8.6009,8.6187,8.5831,8.6187,424800.0
2013-10-15 12:10:00,9.68,9.69,9.68,9.69,191200.0,8.6098,8.6187,8.6098,8.6187,191200.0
2013-10-15 12:20:00,9.69,9.7,9.68,9.68,89600.0,8.6187,8.6276,8.6098,8.6098,89600.0
2013-10-15 12:30:00,9.68,9.68,9.67,9.68,74400.0,8.6098,8.6098,8.6009,8.6098,74400.0
2013-10-15 12:40:00,9.68,9.69,9.68,9.68,50400.0,8.6098,8.6187,8.6098,8.6098,50400.0
2013-10-15 12:50:00,9.68,9.69,9.68,9.69,80800.0,8.6098,8.6187,8.6098,8.6187,80800.0
2013-10-15 13:00:00,9.69,9.7,9.69,9.7,107200.0,8.6187,8.6276,8.6187,8.6276,107200.0
2013-10-15 13:10:00,9.7,9.71,9.7,9.71,79200.0,8.6276,8.6365,8.6276,8.6365,79200.0
2013-10-15 13:20:00,9.71,9.72,9.7,9.72,175200.0,8.6365,8.6454,8.6276,8.6454,175200.0
2013-10-15 13:30:00,9.72,9.73,9.72,9.73,220000.0,8.6454,8.6543,8.6454,8.6543,220000.0
2013-10-15 13:40:00,9.73,9.75,9.73,9.74,132000.0,8.6543,8.6721,8.6543,8.6632,132000.0
2013-10-15 13:50:00,9.74,9.74,9.73,9.74,50400.0,8.6632,8.6632,8.6543,8.6632,50400.0
2013-10-15 14:00:00,9.74,9.75,9.74,9.74,42400.0,8.6632,8.6721,8.6632,8.6632,42400.0
2013-10-15 14:10:00,9.74,9.74,9.72,9.72,196000.0,8.6632,8.6632,8.6454,8.6454,196000.0
2013-10-15 14:20:00,9.72,9.73,9.72,9.72,344800.0,8.6454,8.6543,8.6454,8.6454,344800.0
2013-10-15 14:30:00,9.72,9.72,9.68,9.7,268000.0,8.6454,8.6454,8.6098,8.6276,268000.0
2013-10-15 14:40:00,9.71,9.73,9.69,9.73,505600.0,8.6365,8.6543,8.6187,8.6543,505600.0
2013-10-15 14:50:00,9.73,9.74,9.71,9.72,99200.0,8.6543,8.6632,8.6365,8.6454,99200.0
2013-10-15 15:00:00,9.72,9.74,9.71,9.73,228000.0,8.6454,8.6632,8.6365,8.6543,228000.0
2013-10-15 15:10:00,9.73,9.74,9.72,9.73,197600.0,8.6543,8.6632,8.6454,8.6543,197600.0
2013-10-15 15:20:00,9.73,9.75,9.73,9.74,268800.0,8.6543,8.6721,8.6543,8.6632,268800.0
2013-10-15 15:30:00,9.75,9.75,9.72,9.72,301600.0,8.6721,8.6721,8.6454,8.6454,301600.0
2013-10-15 15:40:00,9.72,9.73,9.71,9.71,458400.0,8.6454,8.6543,8.6365,8.6365,458400.0
2013-10-15 15:50:00,9.71,9.71,9.68,9.68,783200.0,8.6365,8.6365,8.6098,8.6098,783200.0
2013-10-16 09:30:00,9.74,9.79,9.73,9.78,199200.0,8.6632,8.7077,8.6543,8.6988,199200.0
2013-10-16 09:40:00,9.78,9.78,9.75,9.77,135200.0,8.6988,8.6988,8.6721,8.6899,135200.0
2013-10-16 09:50:00,9.77,9.84,9.76,9.83,156000.0,8.6899,8.7521,8.681,8.7432,156000.0
2013-10-16 10:00:00,9.83,9.83,9.8,9.82,208800.0,8.7432,8.7432,8.7166,8.7343,208800.0
2013-10-16 10:10:00,9.82,9.83,9.8,9.82,114400.0,8.7343,8.7432,8.7166,8.7343,114400.0
2013-10-16 10:20:00,9.82,9.82,9.8,9.81,1150400.0,8.7343,8.7343,8.7166,8.7254,1150400.0
2013-10-16 10:30:00,9.81,9.82,9.81,9.82,1483200.0,8.7254,8.7343,8.7254,8.7343,1483200.0
2013-10-16 10:40:00,9.81,9.82,9.81,9.82,337600.0,8.7254,8.7343,8.7254,8.7343,337600.0
2013-10-16 10:50:00,9.82,9.84,9.81,9.83,208000.0,8.7343,8.7521,8.7254,8.7432,208000.0
2013-10-16 11:00:00,9.83,9.83,9.82,9.83,143200.0,8.7432,8.7432,8.7343,8.7432,143200.0
2013-10-16 11:10:00,9.83,9.84,9.83,9.83,296800.0,8.7432,8.7521,8.7432,8.7432,296800.0
2013-10-16 11:20:00,9.83,9.84,9.81,9.82,246400.0,8.7432,8.7521,8.7254,8.7343,246400.0
2013-10-16 11:30:00,9.82,9.83,9.81,9.83,136800.0,8.7343,8.7432,8.7254,8.7432,136800.0
2013-10-16 11:40:00,9.83,9.85,9.83,9.84,95200.0,8.7432,8.761,8.7432,8.7521,95200.0
2013-10-16 11:50:00,9.84,9.87,9.83,9.86,142400.0,8.7521,8.7788,8.7432,8.7699,142400.0
2013-10-16 12:00:00,9.86,9.88,9.85,9.87,223200.0,8.7699,8.7877,8.761,8.7788,223200.0
2013-10-16 12:10:00,9.87,9.88,9.87,9.88,88000.0,8.7788,8.7877,8.7788,8.7877,88000.0
2013-10-16 12:20:00,9.88,9.89,9.87,9.87,107200.0,8.7877,8.7966,8.7788,8.7788,107200.0
2013-10-16 12:30:00,9.87,9.88,9.86,9.88,140000.0,8.7788,8.7877,8.7699,8.7877,140000.0
2013-10-16 12:40:00,9.88,9.88,9.87,9.88,99200.0,8.7877,8.7877,8.7788,8.7877,99200.0
2013-10-16 12:50:00,9.88,9.88,9.87,9.87,120000.0,8.7877,8.7877,8.7788,8.7788,120000.0
2013-10-16 13:00:00,9.87,9.88,9.87,9.88,91200.0,8.7788,8.7877,8.7788,8.7877,91200.0
2013-10-16 13:10:00,9.88,9.88,9.87,9.88,106400.0,8.7877,8.7877,8.7788,8.7877,106400.0
2013-10-16 13:20:00,9.88,9.88,9.87,9.88,75200.0,8.7877,8.7877,8.7788,8.7877,75200.0
2013-10-16 13:30:00,9.88,9.9,9.88,9.9,134400.0,8.7877,8.8055,8.7877,8.8055,134400.0
2013-10-16 13:40:00,9.9,9.91,9.89,9.89,209600.0,8.8055,8.8144,8.7966,8.7966,209600.0
2013-10-16 13:50:00,9.89,9.89,9.87,9.87,147200.0,8.7966,8.7966,8.7788,8.7788,147200.0
2013-10-16 14:00:00,9.87,9.88,9.87,9.88,116800.0,8.7788,8.7877,8.7788,8.7877,116800.0
2013-10-16 14:10:00,9.88,9.88,9.87,9.88,118400.0,8.7877,8.7877,8.7788,8.7877,118400.0
2013-10-16 14:20:00,9.88,9.88,9.87,9.87,263200.0,8.7877,8.7877,8.7788,8.7788,263200.0
2013-10-16 14:30:00,9.88,9.89,9.87,9.88,83200.0,8.7877,8.7966,8.7788,8.7877,83200.0
2013-10-16 14:40:00,9.88,9.88,9.87,9.88,121600.0,8.7877,8.7877,8.7788,8.7877,121600.0
2013-10-16 14:50:00,9.88,9.88,9.88,9.88,183200.0,8.7877,8.7877,8.7877,8.7877,183200.0
2013-10-16 15:00:00,9.88,9.88,9.88,9.88,288800.0,8.7877,8.7877,8.7877,8.7877,288800.0
2013-10-16 15:10:00,9.88,9.88,9.88,9.88,223200.0,8.7877,8.7877,8.7877,8.7877,223200.0
2013-10-16 15:20:00,9.88,9.88,9.87,9.88,278400.0,8.7877,8.7877,8.7788,8.7877,278400.0
2013-10-16 15:30:00,9.88,9.89,9.87,9.88,525600.0,8.7877,8.7966,8.7788,8.7877,525600.0
2013-10-16 15:40:00,9.88,9.89,9.88,9.88,524800.0,8.7877,8.7966,8.7877,8.7877,524800.0
2013-10-16 15:50:00,9.88,9.9,9.88,9.88,722400.0,8.7877,8.8055,8.7877,8.7877,722400.0
2013-10-17 09:30:00,9.88,9.93,9.79,9.91,268000.0,8.7877,8.8322,8.7077,8.8144,268000.0
2013-10-17 09:40:00,9.92,9.97,9.91,9.96,263200.0,8.8233,8.8678,8.8144,8.8589,263200.0
2013-10-17 09:50:00,9.96,9.98,9.94,9.96,227200.0,8.8589,8.8767,8.8411,8.8589,227200.0
2013-10-17 10:00:00,9.96,10.05,9.96,9.99,368000.0,8.8589,8.9389,8.8589,8.8855,368000.0
2013-10-17 10:10:00,9.99,10.01,9.98,10.01,167200.0,8.8855,8.9033,8.8767,8.9033,167200.0
2013-10-17 10:20:00,10.01,10.02,10.0,10.01,216000.0,8.9033,8.9122,8.8944,8.9033,216000.0
2013-10-17 10:30:00,10.01,10.03,10.0,10.02,162400.0,8.9033,8.9211,8.8944,8.9122,162400.0
2013-10-17 10:40:00,10.02,10.04,10.02,10.04,184000.0,8.9122,8.93,8.9122,8.93,184000.0
2013-10-17 10:50:00,10.03,10.04,10.02,10.04,143200.0,8.9211,8.93,8.9122,8.93,143200.0
2013-10-17 11:00:00,10.03,10.06,10.02,10.06,179200.0,8.9211,8.9478,8.9122,8.9478,179200.0
2013-10-17 11:10:00,10.05,10.1,10.05,10.09,292800.0,8.9389,8.9834,8.9389,8.9745,292800.0
2013-10-17 11:20:00,10.09,10.13,10.08,10.13,231200.0,8.9745,9.0101,8.9656,9.0101,231200.0
2013-10-17 11:30:00,10.13,10.14,10.11,10.13,189600.0,9.0101,9.019,8.9923,9.0101,189600.0
2013-10-17 11:40:00,10.13,10.15,10.12,10.15,131200.0,9.0101,9.0279,9.0012,9.0279,131200.0
2013-10-17 11:50:00,10.15,10.17,10.15,10.16,185600.0,9.0279,9.0456,9.0279,9.0368,185600.0
2013-10-17 12:00:00,10.15,10.24,10.15,10.22,1135200.0,9.0279,9.1079,9.0279,9.0901,1135200.0
2013-10-17 12:10:00,10.22,10.23,10.19,10.19,127200.0,9.0901,9.099,9.0634,9.0634,127200.0
2013-10-17 12:20:00,10.19,10.19,10.17,10.17,123200.0,9.0634,9.0634,9.0456,9.0456,123200.0
2013-10-17 12:30:00,10.17,10.17,10.15,10.16,96800.0,9.0456,9.0456,9.0279,9.0368,96800.0
2013-10-17 12:40:00,10.15,10.16,10.15,10.16,243200.0,9.0279,9.0368,9.0279,9.0368,243200.0
2013-10-17 12:50:00,10.16,10.17,10.15,10.15,121600.0,9.0368,9.0456,9.0279,9.0279,121600.0
2013-10-17 13:00:00,10.16,10.16,10.15,10.15,60000.0,9.0368,9.0368,9.0279,9.0279,60000.0
2013-10-17 13:10:00,10.15,10.15,10.12,10.13,93600.0,9.0279,9.0279,9.0012,9.0101,93600.0
2013-10-17 13:20:00,10.13,10.13,10.11,10.12,219200.0,9.0101,9.0101,8.9923,9.0012,219200.0
2013-10-17 13:30:00,10.12,10.13,10.12,10.12,235200.0,9.0012,9.0101,9.0012,9.0012,235200.0
2013-10-17 13:40:00,10.12,10.13,10.12,10.13,264000.0,9.0012,9.0101,9.0012,9.0101,264000.0
2013-10-17 13:50:00,10.12,10.13,10.11,10.12,404800.0,9.0012,9.0101,8.9923,9.0012,404800.0
2013-10-17 14:00:00,10.12,10.13,10.12,10.13,212000.0,9.0012,9.0101,9.0012,9.0101,212000.0
2013-10-17 14:10:00,10.13,10.13,10.12,10.13,260000.0,9.0101,9.0101,9.0012,9.0101,260000.0
2013-10-17 14:20:00,10.13,10.14,10.12,10.13,257600.0,9.0101,9.019,9.0012,9.0101,257600.0
2013-10-17 14:30:00,10.12,10.13,10.12,10.13,230400.0,9.0012,9.0101,9.0012,9.0101,230400.0
2013-10-17 14:40:00,10.13,10.13,10.12,10.13,163200.0,9.0101,9.0101,9.0012,9.0101,163200.0
2013-10-17 14:50:00,10.13,10.13,10.13,10.13,98400.0,9.0101,9.0101,9.0101,9.0101,98400.0
2013-10-17 15:00:00,10.13,10.14,10.13,10.14,174400.0,9.0101,9.019,9.0101,9.019,174400.0
2013-10-17 15:10:00,10.14,10.14,10.12,10.13,165600.0,9.019,9.019,9.0012,9.0101,165600.0
2013-10-17 15:20:00,10.13,10.14,10.12,10.13,202400.0,9.0101,9.019,9.0012,9.0101,202400.0
2013-10-17 15:30:00,10.13,10.14,10.12,10.14,289600.0,9.0101,9.019,9.0012,9.019,289600.0
2013-10-17 15:40:00,10.14,10.16,10.14,10.15,459200.0,9.019,9.0368,9.019,9.0279,459200.0
2013-10-17 15:50:00,10.15,10.15,10.13,10.14,569600.0,9.0279,9.0279,9.0101,9.019,569600.0
2013-10-18 09:30:00,10.24,10.31,10.21,10.26,1398400.0,9.1079,9.1702,9.0812,9.1257,1398400.0
2013-10-18 09:40:00,10.26,10.27,10.25,10.25,508800.0,9.1257,9.1346,9.1168,9.1168,508800.0
2013-10-18 09:50:00,10.25,10.29,10.25,10.25,233600.0,9.1168,9.1524,9.1168,9.1168,233600.0
2013-10-18 10:00:00,10.25,10.26,10.25,10.26,189600.0,9.1168,9.1257,9.1168,9.1257,189600.0
2013-10-18 10:10:00,10.26,10.26,10.25,10.25,172000.0,9.1257,9.1257,9.1168,9.1168,172000.0
2013-10-18 10:20:00,10.25,10.25,10.24,10.25,323200.0,9.1168,9.1168,9.1079,9.1168,323200.0
2013-10-18 10:30:00,10.25,10.25,10.24,10.25,282400.0,9.1168,9.1168,9.1079,9.1168,282400.0
2013-10-18 10:40:00,10.25,10.29,10.25,10.29,159200.0,9.1168,9.1524,9.1168,9.1524,159200.0
2013-10-18 10:50:00,10.29,10.29,10.24,10.24,130400.0,9.1524,9.1524,9.1079,9.1079,130400.0
2013-10-18 11:00:00,10.24,10.26,10.24,10.24,182400.0,9.1079,9.1257,9.1079,9.1079,182400.0
2013-10-18 11:10:00,10.24,10.26,10.24,10.26,101600.0,9.1079,9.1257,9.1079,9.1257,101600.0
2013-10-18 11:20:00,10.25,10.26,10.25,10.25,45600.0,9.1168,9.1257,9.1168,9.1168,45600.0
2013-10-18 11:30:00,10.25,10.26,10.25,10.25,52800.0,9.1168,9.1257,9.1168,9.1168,52800.0
2013-10-18 11:40:00,10.25,10.26,10.24,10.25,169600.0,9.1168,9.1257,9.1079,9.1168,169600.0
2013-10-18 11:50:00,10.26,10.26,10.24,10.25,313600.0,9.1257,9.1257,9.1079,9.1168,313600.0
2013-10-18 12:00:00,10.25,10.26,10.24,10.26,177600.0,9.1168,9.1257,9.1079,9.1257,177600.0
2013-10-18 12:10:00,10.26,10.27,10.24,10.24,143200.0,9.1257,9.1346,9.1079,9.1079,143200.0
2013-10-18 12:20:00,10.25,10.26,10.24,10.25,79200.0,9.1168,9.1257,9.1079,9.1168,79200.0
2013-10-18 12:30:00,10.25,10.25,10.24,10.25,52800.0,9.1168,9.1168,9.1079,9.1168,52800.0
2013-10-18 12:40:00,10.25,10.25,10.24,10.24,70400.0,9.1168,9.1168,9.1079,9.1079,70400.0
2013-10-18 12:50:00,10.24,10.25,10.24,10.25,207200.0,9.1079,9.1168,9.1079,9.1168,207200.0
2013-10-18 13:00:00,10.25,10.26,10.25,10.26,104000.0,9.1168,9.1257,9.1168,9.1257,104000.0
2013-10-18 13:10:00,10.26,10.27,10.25,10.26,168800.0,9.1257,9.1346,9.1168,9.1257,168800.0
2013-10-18 13:20:00,10.25,10.26,10.25,10.26,64000.0,9.1168,9.1257,9.1168,9.1257,64000.0
2013-10-18 13:30:00,10.25,10.26,10.25,10.25,120000.0,9.1168,9.1257,9.1168,9.1168,120000.0
2013-10-18 13:40:00,10.26,10.26,10.25,10.26,62400.0,9.1257,9.1257,9.1168,9.1257,62400.0
2013-10-18 13:50:00,10.26,10.27,10.25,10.26,1436000.0,9.1257,9.1346,9.1168,9.1257,1436000.0
2013-10-18 14:00:00,10.26,10.27,10.26,10.26,46400.0,9.1257,9.1346,9.1257,9.1257,46400.0
2013-10-18 14:10:00,10.26,10.27,10.26,10.27,36800.0,9.1257,9.1346,9.1257,9.1346,36800.0
2013-10-18 14:20:00,10.27,10.28,10.27,10.27,41600.0,9.1346,9.1435,9.1346,9.1346,41600.0
2013-10-18 14:30:00,10.28,10.29,10.27,10.28,81600.0,9.1435,9.1524,9.1346,9.1435,81600.0
2013-10-18 14:40:00,10.29,10.29,10.28,10.28,25600.0,9.1524,9.1524,9.1435,9.1435,25600.0
2013-10-18 14:50:00,10.28,10.29,10.28,10.28,76000.0,9.1435,9.1524,9.1435,9.1435,76000.0
2013-10-18 15:00:00,10.28,10.29,10.28,10.28,104800.0,9.1435,9.1524,9.1435,9.1435,104800.0
2013-10-18 15:10:00,10.28,10.29,10.28,10.28,121600.0,9.1435,9.1524,9.1435,9.1435,121600.0
2013-10-18 15:20:00,10.28,10.28,10.28,10.28,108000.0,9.1435,9.1435,9.1435,9.1435,108000.0
2013-10-18 15:30:00,10.28,10.29,10.28,10.29,272000.0,9.1435,9.1524,9.1435,9.1524,272000.0
2013-10-18 15:40:00,10.29,10.29,10.28,10.28,264800.0,9.1524,9.1524,9.1435,9.1435,264800.0
2013-10-18 15:50:00,10.28,10.29,10.28,10.29,373600.0,9.1435,9.1524,9.1435,9.1524,373600.0
2013-10-21 09:30:00,10.3,10.32,10.28,10.29,90400.0,9.1613,9.1791,9.1435,9.1524,90400.0
2013-10-21 09:40:00,10.3,10.31,10.28,10.29,84000.0,9.1613,9.1702,9.1435,9.1524,84000.0
2013-10-21 09:50:00,10.29,10.34,10.29,10.34,221600.0,9.1524,9.1969,9.1524,9.1969,221600.0
2013-10-21 10:00:00,10.33,10.33,10.31,10.31,46400.0,9.188,9.188,9.1702,9.1702,46400.0
2013-10-21 10:10:00,10.31,10.31,10.29,10.31,34400.0,9.1702,9.1702,9.1524,9.1702,34400.0
2013-10-21 10:20:00,10.3,10.3,10.28,10.28,48000.0,9.1613,9.1613,9.1435,9.1435,48000.0
2013-10-21 10:30:00,10.28,10.3,10.28,10.29,96800.0,9.1435,9.1613,9.1435,9.1524,96800.0
2013-10-21 10:40:00,10.29,10.29,10.28,10.28,67200.0,9.1524,9.1524,9.1435,9.1435,67200.0
2013-10-21 10:50:00,10.28,10.29,10.28,10.29,66400.0,9.1435,9.1524,9.1435,9.1524,66400.0
2013-10-21 11:00:00,10.29,10.29,10.28,10.28,63200.0,9.1524,9.1524,9.1435,9.1435,63200.0
2013-10-21 11:10:00,10.29,10.29,10.28,10.29,37600.0,9.1524,9.1524,9.1435,9.1524,37600.0
2013-10-21 11:20:00,10.28,10.3,10.28,10.29,55200.0,9.1435,9.1613,9.1435,9.1524,55200.0
2013-10-21 11:30:00,10.29,10.3,10.28,10.29,50400.0,9.1524,9.1613,9.1435,9.1524,50400.0
2013-10-21 11:40:00,10.29,10.3,10.29,10.29,31200.0,9.1524,9.1613,9.1524,9.1524,31200.0
2013-10-21 11:50:00,10.3,10.3,10.29,10.3,42400.0,9.1613,9.1613,9.1524,9.1613,42400.0
2013-10-21 12:00:00,10.3,10.3,10.29,10.3,164800.0,9.1613,9.1613,9.1524,9.1613,164800.0
2013-10-21 12:10:00,10.3,10.31,10.3,10.3,79200.0,9.1613,9.1702,9.1613,9.1613,79200.0
2013-10-21 12:20:00,10.3,10.3,10.29,10.29,61600.0,9.1613,9.1613,9.1524,9.1524,61600.0
2013-10-21 12:30:00,10.3,10.3,10.29,10.3,55200.0,9.1613,9.1613,9.1524,9.1613,55200.0
2013-10-21 12:40:00,10.3,10.3,10.29,10.29,55200.0,9.1613,9.1613,9.1524,9.1524,55200.0
2013-10-21 12:50:00,10.29,10.3,10.29,10.3,83200.0,9.1524,9.1613,9.1524,9.1613,83200.0
2013-10-21 13:00:00,10.3,10.31,10.29,10.3,52000.0,9.1613,9.1702,9.1524,9.1613,52000.0
2013-10-21 13:10:00,10.3,10.3,10.29,10.29,52000.0,9.1613,9.1613,9.1524,9.1524,52000.0
2013-10-21 13:20:00,10.29,10.29,10.28,10.29,48000.0,9.1524,9.1524,9.1435,9.1524,48000.0
2013-10-21 13:30:00,10.29,10.3,10.28,10.3,172000.0,9.1524,9.1613,9.1435,9.1613,172000.0
2013-10-21 13:40:00,10.3,10.31,10.3,10.3,34400.0,9.1613,9.1702,9.1613,9.1613,34400.0
2013-10-21 13:50:00,10.31,10.31,10.3,10.3,40000.0,9.1702,9.1702,9.1613,9.1613,40000.0
2013-10-21 14:00:00,10.3,10.3,10.29,10.29,114400.0,9.1613,9.1613,9.1524,9.1524,114400.0
2013-10-21 14:10:00,10.29,10.29,10.28,10.29,37600.0,9.1524,9.1524,9.1435,9.1524,37600.0
2013-10-21 14:20:00,10.29,10.29,10.27,10.28,92000.0,9.1524,9.1524,9.1346,9.1435,92000.0
2013-10-21 14:30:00,10.28,10.29,10.28,10.28,28000.0,9.1435,9.1524,9.1435,9.1435,28000.0
2013-10-21 14:40:00,10.28,10.29,10.28,10.29,91200.0,9.1435,9.1524,9.1435,9.1524,91200.0
2013-10-21 14:50:00,10.29,10.29,10.28,10.28,63200.0,9.1524,9.1524,9.1435,9.1435,63200.0
2013-10-21 15:00:00,10.28,10.3,10.28,10.29,119200.0,9.1435,9.1613,9.1435,9.1524,119200.0
2013-10-21 15:10:00,10.29,10.29,10.28,10.29,34400.0,9.1524,9.1524,9.1435,9.1524,34400.0
2013-10-21 15:20:00,10.29,10.29,10.29,10.29,31200.0,9.1524,9.1524,9.1524,9.1524,31200.0
2013-10-21 15:30:00,10.29,10.3,10.28,10.29,136800.0,9.1524,9.1613,9.1435,9.1524,136800.0
2013-10-21 15:40:00,10.3,10.3,10.29,10.3,124800.0,9.1613,9.1613,9.1524,9.1613,124800.0
2013-10-21 15:50:00,10.3,10.3,10.29,10.29,268800.0,9.1613,9.1613,9.1524,9.1524,268800.0
2013-10-22 09:30:00,10.29,10.35,10.29,10.32,157600.0,9.1524,9.2057,9.1524,9.1791,157600.0
2013-10-22 09:40:00,10.33,10.34,10.32,10.34,62400.0,9.188,9.1969,9.1791,9.1969,62400.0
2013-10-22 09:50:00,10.33,10.36,10.33,10.34,56800.0,9.188,9.2146,9.188,9.1969,56800.0
2013-10-22 10:00:00,10.34,10.36,10.34,10.35,43200.0,9.1969,9.2146,9.1969,9.2057,43200.0
2013-10-22 10:10:00,10.35,10.37,10.35,10.36,116800.0,9.2057,9.2235,9.2057,9.2146,116800.0
2013-10-22 10:20:00,10.36,10.37,10.34,10.34,105600.0,9.2146,9.2235,9.1969,9.1969,105600.0
2013-10-22 10:30:00,10.34,10.35,10.34,10.35,59200.0,9.1969,9.2057,9.1969,9.2057,59200.0
2013-10-22 10:40:00,10.35,10.35,10.31,10.31,88800.0,9.2057,9.2057,9.1702,9.1702,88800.0
2013-10-22 10:50:00,10.31,10.31,10.27,10.3,123200.0,9.1702,9.1702,9.1346,9.1613,123200.0
2013-10-22 11:00:00,10.3,10.31,10.29,10.29,43200.0,9.1613,9.1702,9.1524,9.1524,43200.0
2013-10-22 11:10:00,10.3,10.31,10.28,10.3,75200.0,9.1613,9.1702,9.1435,9.1613,75200.0
2013-10-22 11:20:00,10.29,10.29,10.27,10.29,83200.0,9.1524,9.1524,9.1346,9.1524,83200.0
2013-10-22 11:30:00,10.3,10.31,10.28,10.3,53600.0,9.1613,9.1702,9.1435,9.1613,53600.0
2013-10-22 11:40:00,10.31,10.31,10.3,10.3,52800.0,9.1702,9.1702,9.1613,9.1613,52800.0
2013-10-22 11:50:00,10.3,10.3,10.3,10.3,48000.0,9.1613,9.1613,9.1613,9.1613,48000.0
2013-10-22 12:00:00,10.3,10.31,10.28,10.29,112800.0,9.1613,9.1702,9.1435,9.1524,112800.0
2013-10-22 12:10:00,10.29,10.29,10.28,10.29,101600.0,9.1524,9.1524,9.1435,9.1524,101600.0
2013-10-22 12:20:00,10.28,10.3,10.28,10.28,36000.0,9.1435,9.1613,9.1435,9.1435,36000.0
2013-10-22 12:30:00,10.28,10.29,10.27,10.28,142400.0,9.1435,9.1524,9.1346,9.1435,142400.0
2013-10-22 12:40:00,10.28,10.29,10.28,10.28,179200.0,9.1435,9.1524,9.1435,9.1435,179200.0
2013-10-22 12:50:00,10.28,10.29,10.28,10.28,111200.0,9.1435,9.1524,9.1435,9.1435,111200.0
2013-10-22 13:00:00,10.28,10.29,10.28,10.28,83200.0,9.1435,9.1524,9.1435,9.1435,83200.0
2013-10-22 13:10:00,10.28,10.29,10.28,10.29,44000.0,9.1435,9.1524,9.1435,9.1524,44000.0
2013-10-22 13:20:00,10.28,10.29,10.28,10.28,86400.0,9.1435,9.1524,9.1435,9.1435,86400.0
2013-10-22 13:30:00,10.28,10.29,10.28,10.28,95200.0,9.1435,9.1524,9.1435,9.1435,95200.0
2013-10-22 13:40:00,10.28,10.29,10.28,10.29,191200.0,9.1435,9.1524,9.1435,9.1524,191200.0
2013-10-22 13:50:00,10.29,10.29,10.28,10.28,124000.0,9.1524,9.1524,9.1435,9.1435,124000.0
2013-10-22 14:00:00,10.28,10.29,10.27,10.28,188800.0,9.1435,9.1524,9.1346,9.1435,188800.0
2013-10-22 14:10:00,10.28,10.29,10.27,10.27,114400.0,9.1435,9.1524,9.1346,9.1346,114400.0
2013-10-22 14:20:00,10.27,10.28,10.27,10.27,340800.0,9.1346,9.1435,9.1346,9.1346,340800.0
2013-10-22 14:30:00,10.27,10.27,10.27,10.27,304000.0,9.1346,9.1346,9.1346,9.1346,304000.0
2013-10-22 14:40:00,10.27,10.29,10.27,10.28,75200.0,9.1346,9.1524,9.1346,9.1435,75200.0
2013-10-22 14:50:00,10.28,10.28,10.27,10.28,149600.0,9.1435,9.1435,9.1346,9.1435,149600.0
2013-10-22 15:00:00,10.27,10.28,10.27,10.28,124000.0,9.1346,9.1435,9.1346,9.1435,124000.0
2013-10-22 15:10:00,10.28,10.28,10.27,10.27,156800.0,9.1435,9.1435,9.1346,9.1346,156800.0
2013-10-22 15:20:00,10.27,10.28,10.27,10.27,128000.0,9.1346,9.1435,9.1346,9.1346,128000.0
2013-10-22 15:30:00,10.27,10.27,10.26,10.26,169600.0,9.1346,9.1346,9.1257,9.1257,169600.0
2013-10-22 15:40:00,10.26,10.26,10.24,10.24,385600.0,9.1257,9.1257,9.1079,9.1079,385600.0
2013-10-22 15:50:00,10.24,10.25,10.24,10.25,479200.0,9.1079,9.1168,9.1079,9.1168,479200.0
2013-10-23 09:30:00,10.22,10.24,10.17,10.24,180000.0,9.0901,9.1079,9.0456,9.1079,180000.0
2013-10-23 09:40:00,10.23,10.24,10.22,10.24,152800.0,9.099,9.1079,9.0901,9.1079,152800.0
2013-10-23 09:50:00,10.24,10.24,10.21,10.22,131200.0,9.1079,9.1079,9.0812,9.0901,131200.0
2013-10-23 10:00:00,10.22,10.24,10.21,10.22,86400.0,9.0901,9.1079,9.0812,9.0901,86400.0
2013-10-23 10:10:00,10.22,10.24,10.21,10.21,101600.0,9.0901,9.1079,9.0812,9.0812,101600.0
2013-10-23 10:20:00,10.21,10.21,10.2,10.21,173600.0,9.0812,9.0812,9.0723,9.0812,173600.0
2013-10-23 10:30:00,10.21,10.23,10.2,10.21,73600.0,9.0812,9.099,9.0723,9.0812,73600.0
2013-10-23 10:40:00,10.21,10.21,10.19,10.19,34400.0,9.0812,9.0812,9.0634,9.0634,34400.0
2013-10-23 10:50:00,10.19,10.19,10.16,10.18,52800.0,9.0634,9.0634,9.0368,9.0545,52800.0
2013-10-23 11:00:00,10.18,10.2,10.18,10.19,50400.0,9.0545,9.0723,9.0545,9.0634,50400.0
2013-10-23 11:10:00,10.19,10.19,10.17,10.18,40000.0,9.0634,9.0634,9.0456,9.0545,40000.0
2013-10-23 11:20:00,10.18,10.2,10.18,10.18,49600.0,9.0545,9.0723,9.0545,9.0545,49600.0
2013-10-23 11:30:00,10.18,10.19,10.18,10.19,47200.0,9.0545,9.0634,9.0545,9.0634,47200.0
2013-10-23 11:40:00,10.19,10.2,10.18,10.2,47200.0,9.0634,9.0723,9.0545,9.0723,47200.0
2013-10-23 11:50:00,10.2,10.2,10.19,10.2,53600.0,9.0723,9.0723,9.0634,9.0723,53600.0
2013-10-23 12:00:00,10.2,10.21,10.19,10.19,52800.0,9.0723,9.0812,9.0634,9.0634,52800.0
2013-10-23 12:10:00,10.19,10.2,10.18,10.18,44800.0,9.0634,9.0723,9.0545,9.0545,44800.0
2013-10-23 12:20:00,10.18,10.19,10.18,10.18,42400.0,9.0545,9.0634,9.0545,9.0545,42400.0
2013-10-23 12:30:00,10.18,10.19,10.18,10.19,60800.0,9.0545,9.0634,9.0545,9.0634,60800.0
2013-10-23 12:40:00,10.19,10.19,10.18,10.19,34400.0,9.0634,9.0634,9.0545,9.0634,34400.0
2013-10-23 12:50:00,10.19,10.22,10.19,10.22,36000.0,9.0634,9.0901,9.0634,9.0901,36000.0
2013-10-23 13:00:00,10.21,10.21,10.19,10.19,16000.0,9.0812,9.0812,9.0634,9.0634,16000.0
2013-10-23 13:10:00,10.19,10.2,10.18,10.19,37600.0,9.0634,9.0723,9.0545,9.0634,37600.0
2013-10-23 13:20:00,10.2,10.2,10.19,10.2,56000.0,9.0723,9.0723,9.0634,9.0723,56000.0
2013-10-23 13:30:00,10.2,10.2,10.19,10.2,77600.0,9.0723,9.0723,9.0634,9.0723,77600.0
2013-10-23 13:40:00,10.19,10.2,10.19,10.2,89600.0,9.0634,9.0723,9.0634,9.0723,89600.0
2013-10-23 13:50:00,10.2,10.21,10.2,10.2,59200.0,9.0723,9.0812,9.0723,9.0723,59200.0
2013-10-23 14:00:00,10.2,10.2,10.19,10.19,70400.0,9.0723,9.0723,9.0634,9.0634,70400.0
2013-10-23 14:10:00,10.19,10.2,10.19,10.19,92000.0,9.0634,9.0723,9.0634,9.0634,92000.0
2013-10-23 14:20:00,10.2,10.2,10.19,10.19,82400.0,9.0723,9.0723,9.0634,9.0634,82400.0
2013-10-23 14:30:00,10.19,10.2,10.19,10.2,185600.0,9.0634,9.0723,9.0634,9.0723,185600.0
2013-10-23 14:40:00,10.2,10.21,10.19,10.2,74400.0,9.0723,9.0812,9.0634,9.0723,74400.0
2013-10-23 14:50:00,10.2,10.21,10.2,10.2,75200.0,9.0723,9.0812,9.0723,9.0723,75200.0
2013-10-23 15:00:00,10.2,10.22,10.2,10.21,115200.0,9.0723,9.0901,9.0723,9.0812,115200.0
2013-10-23 15:10:00,10.21,10.22,10.2,10.21,129600.0,9.0812,9.0901,9.0723,9.0812,129600.0
2013-10-23 15:20:00,10.21,10.21,10.2,10.2,160800.0,9.0812,9.0812,9.0723,9.0723,160800.0
2013-10-23 15:30:00,10.2,10.21,10.2,10.21,136000.0,9.0723,9.0812,9.0723,9.0812,136000.0
2013-10-23 15:40:00,10.21,10.21,10.2,10.2,244000.0,9.0812,9.0812,9.0723,9.0723,244000.0
2013-10-23 15:50:00,10.2,10.2,10.19,10.2,363200.0,9.0723,9.0723,9.0634,9.0723,363200.0
2013-10-24 09:30:00,10.17,10.21,10.15,10.18,106400.0,9.0456,9.0812,9.0279,9.0545,106400.0
2013-10-24 09:40:00,10.19,10.2,10.16,10.2,79200.0,9.0634,9.0723,9.0368,9.0723,79200.0
2013-10-24 09:50:00,10.2,10.22,10.2,10.22,26400.0,9.0723,9.0901,9.0723,9.0901,26400.0
2013-10-24 10:00:00,10.22,10.22,10.2,10.21,52800.0,9.0901,9.0901,9.0723,9.0812,52800.0
2013-10-24 10:10:00,10.21,10.22,10.19,10.19,77600.0,9.0812,9.0901,9.0634,9.0634,77600.0
2013-10-24 10:20:00,10.2,10.21,10.17,10.18,84000.0,9.0723,9.0812,9.0456,9.0545,84000.0
2013-10-24 10:30:00,10.18,10.19,10.17,10.18,92000.0,9.0545,9.0634,9.0456,9.0545,92000.0
2013-10-24 10:40:00,10.18,10.18,10.17,10.17,50400.0,9.0545,9.0545,9.0456,9.0456,50400.0
2013-10-24 10:50:00,10.16,10.16,10.15,10.15,30400.0,9.0368,9.0368,9.0279,9.0279,30400.0
2013-10-24 11:00:00,10.16,10.17,10.16,10.17,87200.0,9.0368,9.0456,9.0368,9.0456,87200.0
2013-10-24 11:10:00,10.17,10.17,10.16,10.16,66400.0,9.0456,9.0456,9.0368,9.0368,66400.0
2013-10-24 11:20:00,10.17,10.17,10.15,10.16,136800.0,9.0456,9.0456,9.0279,9.0368,136800.0
2013-10-24 11:30:00,10.15,10.16,10.15,10.16,54400.0,9.0279,9.0368,9.0279,9.0368,54400.0
2013-10-24 11:40:00,10.16,10.18,10.16,10.18,60000.0,9.0368,9.0545,9.0368,9.0545,60000.0
2013-10-24 11:50:00,10.18,10.18,10.16,10.17,98400.0,9.0545,9.0545,9.0368,9.0456,98400.0
2013-10-24 12:00:00,10.17,10.17,10.17,10.17,23200.0,9.0456,9.0456,9.0456,9.0456,23200.0
2013-10-24 12:10:00,10.17,10.17,10.16,10.16,68000.0,9.0456,9.0456,9.0368,9.0368,68000.0
2013-10-24 12:20:00,10.16,10.17,10.16,10.17,56800.0,9.0368,9.0456,9.0368,9.0456,56800.0
2013-10-24 12:30:00,10.16,10.17,10.15,10.16,71200.0,9.0368,9.0456,9.0279,9.0368,71200.0
2013-10-24 12:40:00,10.16,10.18,10.16,10.17,77600.0,9.0368,9.0545,9.0368,9.0456,77600.0
2013-10-24 12:50:00,10.18,10.18,10.16,10.18,86400.0,9.0545,9.0545,9.0368,9.0545,86400.0
2013-10-24 13:00:00,10.18,10.2,10.18,10.2,37600.0,9.0545,9.0723,9.0545,9.0723,37600.0
2013-10-24 13:10:00,10.19,10.2,10.17,10.17,55200.0,9.0634,9.0723,9.0456,9.0456,55200.0
2013-10-24 13:20:00,10.17,10.2,10.17,10.2,131200.0,9.0456,9.0723,9.0456,9.0723,131200.0
2013-10-24 13:30:00,10.2,10.2,10.19,10.19,33600.0,9.0723,9.0723,9.0634,9.0634,33600.0
2013-10-24 13:40:00,10.19,10.2,10.18,10.19,46400.0,9.0634,9.0723,9.0545,9.0634,46400.0
2013-10-24 13:50:00,10.18,10.18,10.17,10.17,43200.0,9.0545,9.0545,9.0456,9.0456,43200.0
2013-10-24 14:00:00,10.17,10.18,10.17,10.18,138400.0,9.0456,9.0545,9.0456,9.0545,138400.0
2013-10-24 14:10:00,10.17,10.18,10.17,10.17,148000.0,9.0456,9.0545,9.0456,9.0456,148000.0
2013-10-24 14:20:00,10.18,10.18,10.17,10.17,58400.0,9.0545,9.0545,9.0456,9.0456,58400.0
2013-10-24 14:30:00,10.17,10.17,10.17,10.17,45600.0,9.0456,9.0456,9.0456,9.0456,45600.0
2013-10-24 14:40:00,10.17,10.17,10.16,10.17,80000.0,9.0456,9.0456,9.0368,9.0456,80000.0
2013-10-24 14:50:00,10.17,10.17,10.17,10.17,54400.0,9.0456,9.0456,9.0456,9.0456,54400.0
2013-10-24 15:00:00,10.17,10.17,10.16,10.17,72000.0,9.0456,9.0456,9.0368,9.0456,72000.0
2013-10-24 15:10:00,10.17,10.17,10.16,10.17,53600.0,9.0456,9.0456,9.0368,9.0456,53600.0
2013-10-24 15:20:00,10.17,10.17,10.16,10.17,57600.0,9.0456,9.0456,9.0368,9.0456,57600.0
2013-10-24 15:30:00,10.17,10.17,10.16,10.17,159200.0,9.0456,9.0456,9.0368,9.0456,159200.0
2013-10-24 15:40:00,10.17,10.17,10.16,10.16,358400.0,9.0456,9.0456,9.0368,9.0368,358400.0
2013-10-24 15:50:00,10.16,10.17,10.16,10.16,526400.0,9.0368,9.0456,9.0368,9.0368,526400.0
2013-10-25 09:30:00,10.18,10.19,10.14,10.17,126400.0,9.0545,9.0634,9.019,9.0456,126400.0
2013-10-25 09:40:00,10.17,10.17,10.15,10.15,64800.0,9.0456,9.0456,9.0279,9.0279,64800.0
2013-10-25 09:50:00,10.15,10.16,10.15,10.15,534400.0,9.0279,9.0368,9.0279,9.0279,534400.0
2013-10-25 10:00:00,10.16,10.17,10.16,10.17,74400.0,9.0368,9.0456,9.0368,9.0456,74400.0
2013-10-25 10:10:00,10.17,10.17,10.15,10.15,61600.0,9.0456,9.0456,9.0279,9.0279,61600.0
2013-10-25 10:20:00,10.15,10.16,10.13,10.14,21600.0,9.0279,9.0368,9.0101,9.019,21600.0
2013-10-25 10:30:00,10.13,10.13,10.12,10.13,516800.0,9.0101,9.0101,9.0012,9.0101,516800.0
2013-10-25 10:40:00,10.13,10.13,10.12,10.13,82400.0,9.0101,9.0101,9.0012,9.0101,82400.0
2013-10-25 10:50:00,10.13,10.15,10.13,10.13,27200.0,9.0101,9.0279,9.0101,9.0101,27200.0
2013-10-25 11:00:00,10.13,10.15,10.12,10.12,131200.0,9.0101,9.0279,9.0012,9.0012,131200.0
2013-10-25 11:10:00,10.13,10.13,10.12,10.13,39200.0,9.0101,9.0101,9.0012,9.0101,39200.0
2013-10-25 11:20:00,10.13,10.13,10.13,10.13,43200.0,9.0101,9.0101,9.0101,9.0101,43200.0
2013-10-25 11:30:00,10.13,10.14,10.12,10.12,100800.0,9.0101,9.019,9.0012,9.0012,100800.0
2013-10-25 11:40:00,10.12,10.13,10.12,10.12,636000.0,9.0012,9.0101,9.0012,9.0012,636000.0
2013-10-25 11:50:00,10.12,10.12,10.11,10.12,64000.0,9.0012,9.0012,8.9923,9.0012,64000.0
2013-10-25 12:00:00,10.12,10.12,10.11,10.12,80800.0,9.0012,9.0012,8.9923,9.0012,80800.0
2013-10-25 12:10:00,10.12,10.12,10.1,10.11,65600.0,9.0012,9.0012,8.9834,8.9923,65600.0
2013-10-25 12:20:00,10.11,10.12,10.11,10.12,87200.0,8.9923,9.0012,8.9923,9.0012,87200.0
2013-10-25 12:30:00,10.11,10.12,10.11,10.12,60000.0,8.9923,9.0012,8.9923,9.0012,60000.0
2013-10-25 12:40:00,10.12,10.12,10.11,10.12,84800.0,9.0012,9.0012,8.9923,9.0012,84800.0
2013-10-25 12:50:00,10.12,10.12,10.11,10.12,59200.0,9.0012,9.0012,8.9923,9.0012,59200.0
2013-10-25 13:00:00,10.12,10.12,10.11,10.11,52000.0,9.0012,9.0012,8.9923,8.9923,52000.0
2013-10-25 13:10:00,10.11,10.12,10.11,10.11,61600.0,8.9923,9.0012,8.9923,8.9923,61600.0
2013-10-25 13:20:00,10.11,10.11,10.1,10.1,168800.0,8.9923,8.9923,8.9834,8.9834,168800.0
2013-10-25 13:30:00,10.1,10.1,10.1,10.1,56800.0,8.9834,8.9834,8.9834,8.9834,56800.0
2013-10-25 13:40:00,10.11,10.11,10.1,10.1,40800.0,8.9923,8.9923,8.9834,8.9834,40800.0
2013-10-25 13:50:00,10.1,10.11,10.1,10.1,88800.0,8.9834,8.9923,8.9834,8.9834,88800.0
2013-10-25 14:00:00,10.09,10.1,10.09,10.1,174400.0,8.9745,8.9834,8.9745,8.9834,174400.0
2013-10-25 14:10:00,10.1,10.11,10.1,10.11,53600.0,8.9834,8.9923,8.9834,8.9923,53600.0
2013-10-25 14:20:00,10.12,10.12,10.11,10.12,66400.0,9.0012,9.0012,8.9923,9.0012,66400.0
2013-10-25 14:30:00,10.12,10.13,10.12,10.13,41600.0,9.0012,9.0101,9.0012,9.0101,41600.0
2013-10-25 14:40:00,10.13,10.14,10.13,10.13,86400.0,9.0101,9.019,9.0101,9.0101,86400.0
2013-10-25 14:50:00,10.13,10.14,10.13,10.14,53600.0,9.0101,9.019,9.0101,9.019,53600.0
2013-10-25 15:00:00,10.14,10.15,10.13,10.13,28800.0,9.019,9.0279,9.0101,9.0101,28800.0
2013-10-25 15:10:00,10.13,10.14,10.13,10.14,56800.0,9.0101,9.019,9.0101,9.019,56800.0
2013-10-25 15:20:00,10.14,10.14,10.13,10.14,36800.0,9.019,9.019,9.0101,9.019,36800.0
2013-10-25 15:30:00,10.13,10.14,10.13,10.13,85600.0,9.0101,9.019,9.0101,9.0101,85600.0
2013-10-25 15:40:00,10.13,10.15,10.13,10.15,235200.0,9.0101,9.0279,9.0101,9.0279,235200.0
2013-10-25 15:50:00,10.15,10.16,10.14,10.16,305600.0,9.0279,9.0368,9.019,9.0368,305600.0
2013-10-28 09:30:00,10.17,10.18,10.14,10.17,84800.0,9.0456,9.0545,9.019,9.0456,84800.0
2013-10-28 09:40:00,10.15,10.17,10.14,10.14,76800.0,9.0279,9.0456,9.019,9.019,76800.0
2013-10-28 09:50:00,10.14,10.15,10.13,10.13,44800.0,9.019,9.0279,9.0101,9.0101,44800.0
2013-10-28 10:00:00,10.12,10.13,10.11,10.12,83200.0,9.0012,9.0101,8.9923,9.0012,83200.0
2013-10-28 10:10:00,10.12,10.13,10.12,10.12,115200.0,9.0012,9.0101,9.0012,9.0012,115200.0
2013-10-28 10:20:00,10.12,10.12,10.11,10.11,56800.0,9.0012,9.0012,8.9923,8.9923,56800.0
2013-10-28 10:30:00,10.11,10.11,10.1,10.1,71200.0,8.9923,8.9923,8.9834,8.9834,71200.0
2013-10-28 10:40:00,10.11,10.11,10.09,10.09,89600.0,8.9923,8.9923,8.9745,8.9745,89600.0
2013-10-28 10:50:00,10.09,10.09,10.05,10.05,84800.0,8.9745,8.9745,8.9389,8.9389,84800.0
2013-10-28 11:00:00,10.06,10.07,10.06,10.06,52800.0,8.9478,8.9567,8.9478,8.9478,52800.0
2013-10-28 11:10:00,10.06,10.09,10.06,10.09,175200.0,8.9478,8.9745,8.9478,8.9745,175200.0
2013-10-28 11:20:00,10.1,10.1,10.09,10.1,112000.0,8.9834,8.9834,8.9745,8.9834,112000.0
2013-10-28 11:30:00,10.1,10.1,10.09,10.1,95200.0,8.9834,8.9834,8.9745,8.9834,95200.0
2013-10-28 11:40:00,10.1,10.1,10.08,10.08,36000.0,8.9834,8.9834,8.9656,8.9656,36000.0
2013-10-28 11:50:00,10.09,10.1,10.08,10.09,43200.0,8.9745,8.9834,8.9656,8.9745,43200.0
2013-10-28 12:00:00,10.09,10.1,10.09,10.09,57600.0,8.9745,8.9834,8.9745,8.9745,57600.0
2013-10-28 12:10:00,10.09,10.1,10.09,10.1,84800.0,8.9745,8.9834,8.9745,8.9834,84800.0
2013-10-28 12:20:00,10.1,10.1,10.1,10.1,45600.0,8.9834,8.9834,8.9834,8.9834,45600.0
2013-10-28 12:30:00,10.1,10.1,10.09,10.09,29600.0,8.9834,8.9834,8.9745,8.9745,29600.0
2013-10-28 12:40:00,10.09,10.11,10.09,10.1,140000.0,8.9745,8.9923,8.9745,8.9834,140000.0
2013-10-28 12:50:00,10.1,10.1,10.1,10.1,53600.0,8.9834,8.9834,8.9834,8.9834,53600.0
2013-10-28 13:00:00,10.1,10.1,10.1,10.1,50400.0,8.9834,8.9834,8.9834,8.9834,50400.0
2013-10-28 13:10:00,10.1,10.1,10.09,10.1,51200.0,8.9834,8.9834,8.9745,8.9834,51200.0
2013-10-28 13:20:00,10.1,10.1,10.09,10.09,45600.0,8.9834,8.9834,8.9745,8.9745,45600.0
2013-10-28 13:30:00,10.09,10.1,10.09,10.1,28800.0,8.9745,8.9834,8.9745,8.9834,28800.0
2013-10-28 13:40:00,10.1,10.1,10.09,10.1,37600.0,8.9834,8.9834,8.9745,8.9834,37600.0
2013-10-28 13:50:00,10.1,10.1,10.09,10.1,29600.0,8.9834,8.9834,8.9745,8.9834,29600.0
2013-10-28 14:00:00,10.1,10.1,10.1,10.1,35200.0,8.9834,8.9834,8.9834,8.9834,35200.0
2013-10-28 14:10:00,10.1,10.1,10.1,10.1,41600.0,8.9834,8.9834,8.9834,8.9834,41600.0
2013-10-28 14:20:00,10.1,10.1,10.1,10.1,69600.0,8.9834,8.9834,8.9834,8.9834,69600.0
2013-10-28 14:30:00,10.1,10.1,10.09,10.1,57600.0,8.9834,8.9834,8.9745,8.9834,57600.0
2013-10-28 14:40:00,10.1,10.1,10.1,10.1,40000.0,8.9834,8.9834,8.9834,8.9834,40000.0
2013-10-28 14:50:00,10.1,10.11,10.1,10.1,64800.0,8.9834,8.9923,8.9834,8.9834,64800.0
2013-10-28 15:00:00,10.1,10.1,10.09,10.09,69600.0,8.9834,8.9834,8.9745,8.9745,69600.0
2013-10-28 15:10:00,10.09,10.1,10.09,10.09,181600.0,8.9745,8.9834,8.9745,8.9745,181600.0
2013-10-28 15:20:00,10.09,10.09,10.08,10.08,253600.0,8.9745,8.9745,8.9656,8.9656,253600.0
2013-10-28 15:30:00,10.08,10.08,10.07,10.08,261600.0,8.9656,8.9656,8.9567,8.9656,261600.0
2013-10-28 15:40:00,10.08,10.08,10.07,10.08,276000.0,8.9656,8.9656,8.9567,8.9656,276000.0
2013-10-28 15:50:00,10.08,10.1,10.08,10.09,504000.0,8.9656,8.9834,8.9656,8.9745,504000.0
2013-10-29 09:30:00,10.12,10.17,10.11,10.14,200800.0,9.0012,9.0456,8.9923,9.019,200800.0
2013-10-29 09:40:00,10.14,10.15,10.11,10.11,216000.0,9.019,9.0279,8.9923,8.9923,216000.0
2013-10-29 09:50:00,10.12,10.17,10.12,10.12,320800.0,9.0012,9.0456,9.0012,9.0012,320800.0
2013-10-29 10:00:00,10.12,10.12,10.11,10.12,42400.0,9.0012,9.0012,8.9923,9.0012,42400.0
2013-10-29 10:10:00,10.11,10.13,10.11,10.13,637600.0,8.9923,9.0101,8.9923,9.0101,637600.0
2013-10-29 10:20:00,10.13,10.15,10.13,10.15,80000.0,9.0101,9.0279,9.0101,9.0279,80000.0
2013-10-29 10:30:00,10.15,10.16,10.15,10.15,81600.0,9.0279,9.0368,9.0279,9.0279,81600.0
2013-10-29 10:40:00,10.15,10.15,10.13,10.14,65600.0,9.0279,9.0279,9.0101,9.019,65600.0
2013-10-29 10:50:00,10.14,10.14,10.12,10.12,44000.0,9.019,9.019,9.0012,9.0012,44000.0
2013-10-29 11:00:00,10.12,10.14,10.12,10.14,26400.0,9.0012,9.019,9.0012,9.019,26400.0
2013-10-29 11:10:00,10.14,10.14,10.12,10.12,39200.0,9.019,9.019,9.0012,9.0012,39200.0
2013-10-29 11:20:00,10.12,10.15,10.12,10.14,240800.0,9.0012,9.0279,9.0012,9.019,240800.0
2013-10-29 11:30:00,10.14,10.14,10.11,10.12,40000.0,9.019,9.019,8.9923,9.0012,40000.0
2013-10-29 11:40:00,10.12,10.14,10.12,10.13,34400.0,9.0012,9.019,9.0012,9.0101,34400.0
2013-10-29 11:50:00,10.13,10.15,10.13,10.13,28800.0,9.0101,9.0279,9.0101,9.0101,28800.0
2013-10-29 12:00:00,10.13,10.13,10.12,10.13,36000.0,9.0101,9.0101,9.0012,9.0101,36000.0
2013-10-29 12:10:00,10.13,10.13,10.12,10.12,56000.0,9.0101,9.0101,9.0012,9.0012,56000.0
2013-10-29 12:20:00,10.13,10.14,10.13,10.14,12800.0,9.0101,9.019,9.0101,9.019,12800.0
2013-10-29 12:30:00,10.14,10.14,10.13,10.14,24800.0,9.019,9.019,9.0101,9.019,24800.0
2013-10-29 12:40:00,10.14,10.14,10.13,10.14,27200.0,9.019,9.019,9.0101,9.019,27200.0
2013-10-29 12:50:00,10.14,10.15,10.14,10.15,61600.0,9.019,9.0279,9.019,9.0279,61600.0
2013-10-29 13:00:00,10.15,10.15,10.14,10.14,33600.0,9.0279,9.0279,9.019,9.019,33600.0
2013-10-29 13:10:00,10.14,10.14,10.12,10.13,124800.0,9.019,9.019,9.0012,9.0101,124800.0
2013-10-29 13:20:00,10.12,10.12,10.11,10.11,29600.0,9.0012,9.0012,8.9923,8.9923,29600.0
2013-10-29 13:30:00,10.12,10.12,10.11,10.11,34400.0,9.0012,9.0012,8.9923,8.9923,34400.0
2013-10-29 13:40:00,10.11,10.12,10.1,10.11,56800.0,8.9923,9.0012,8.9834,8.9923,56800.0
2013-10-29 13:50:00,10.11,10.11,10.1,10.1,121600.0,8.9923,8.9923,8.9834,8.9834,121600.0
2013-10-29 14:00:00,10.1,10.11,10.1,10.1,47200.0,8.9834,8.9923,8.9834,8.9834,47200.0
2013-10-29 14:10:00,10.1,10.1,10.09,10.09,55200.0,8.9834,8.9834,8.9745,8.9745,55200.0
2013-10-29 14:20:00,10.1,10.1,10.1,10.1,27200.0,8.9834,8.9834,8.9834,8.9834,27200.0
2013-10-29 14:30:00,10.1,10.11,10.1,10.11,36000.0,8.9834,8.9923,8.9834,8.9923,36000.0
2013-10-29 14:40:00,10.11,10.11,10.11,10.11,34400.0,8.9923,8.9923,8.9923,8.9923,34400.0
2013-10-29 14:50:00,10.11,10.12,10.11,10.11,50400.0,8.9923,9.0012,8.9923,8.9923,50400.0
2013-10-29 15:00:00,10.11,10.12,10.11,10.11,76000.0,8.9923,9.0012,8.9923,8.9923,76000.0
2013-10-29 15:10:00,10.12,10.12,10.11,10.11,77600.0,9.0012,9.0012,8.9923,8.9923,77600.0
2013-10-29 15:20:00,10.11,10.11,10.1,10.11,666400.0,8.9923,8.9923,8.9834,8.9923,666400.0
2013-10-29 15:30:00,10.11,10.12,10.1,10.12,135200.0,8.9923,9.0012,8.9834,9.0012,135200.0
2013-10-29 15:40:00,10.12,10.13,10.12,10.12,176000.0,9.0012,9.0101,9.0012,9.0012,176000.0
2013-10-29 15:50:00,10.12,10.12,10.11,10.12,742400.0,9.0012,9.0012,8.9923,9.0012,742400.0
2013-10-30 09:30:00,10.14,10.15,10.13,10.13,48800.0,9.019,9.0279,9.0101,9.0101,48800.0
2013-10-30 09:40:00,10.12,10.12,10.1,10.11,40000.0,9.0012,9.0012,8.9834,8.9923,40000.0
2013-10-30 09:50:00,10.11,10.13,10.11,10.12,30400.0,8.9923,9.0101,8.9923,9.0012,30400.0
2013-10-30 10:00:00,10.12,10.12,10.1,10.1,48800.0,9.0012,9.0012,8.9834,8.9834,48800.0
2013-10-30 10:10:00,10.11,10.11,10.1,10.1,21600.0,8.9923,8.9923,8.9834,8.9834,21600.0
2013-10-30 10:20:00,10.1,10.1,10.09,10.09,37600.0,8.9834,8.9834,8.9745,8.9745,37600.0
2013-10-30 10:30:00,10.1,10.1,10.09,10.1,22400.0,8.9834,8.9834,8.9745,8.9834,22400.0
2013-10-30 10:40:00,10.1,10.11,10.09,10.09,18400.0,8.9834,8.9923,8.9745,8.9745,18400.0
2013-10-30 10:50:00,10.09,10.1,10.08,10.09,20000.0,8.9745,8.9834,8.9656,8.9745,20000.0
2013-10-30 11:00:00,10.1,10.1,10.09,10.1,131200.0,8.9834,8.9834,8.9745,8.9834,131200.0
2013-10-30 11:10:00,10.09,10.1,10.08,10.09,145600.0,8.9745,8.9834,8.9656,8.9745,145600.0
2013-10-30 11:20:00,10.09,10.09,10.08,10.08,27200.0,8.9745,8.9745,8.9656,8.9656,27200.0
2013-10-30 11:30:00,10.08,10.08,10.06,10.06,40800.0,8.9656,8.9656,8.9478,8.9478,40800.0
2013-10-30 11:40:00,10.06,10.07,10.05,10.05,44800.0,8.9478,8.9567,8.9389,8.9389,44800.0
2013-10-30 11:50:00,10.04,10.05,10.04,10.05,452800.0,8.93,8.9389,8.93,8.9389,452800.0
2013-10-30 12:00:00,10.05,10.07,10.04,10.07,449600.0,8.9389,8.9567,8.93,8.9567,449600.0
2013-10-30 12:10:00,10.06,10.08,10.06,10.08,91200.0,8.9478,8.9656,8.9478,8.9656,91200.0
2013-10-30 12:20:00,10.08,10.08,10.06,10.08,36000.0,8.9656,8.9656,8.9478,8.9656,36000.0
2013-10-30 12:30:00,10.07,10.09,10.07,10.09,29600.0,8.9567,8.9745,8.9567,8.9745,29600.0
2013-10-30 12:40:00,10.08,10.1,10.08,10.1,24800.0,8.9656,8.9834,8.9656,8.9834,24800.0
2013-10-30 12:50:00,10.1,10.1,10.09,10.1,22400.0,8.9834,8.9834,8.9745,8.9834,22400.0
2013-10-30 13:00:00,10.1,10.1,10.09,10.09,25600.0,8.9834,8.9834,8.9745,8.9745,25600.0
2013-10-30 13:10:00,10.09,10.1,10.09,10.1,31200.0,8.9745,8.9834,8.9745,8.9834,31200.0
2013-10-30 13:20:00,10.1,10.11,10.1,10.1,52000.0,8.9834,8.9923,8.9834,8.9834,52000.0
2013-10-30 13:30:00,10.1,10.11,10.09,10.11,43200.0,8.9834,8.9923,8.9745,8.9923,43200.0
2013-10-30 13:40:00,10.11,10.12,10.1,10.1,119200.0,8.9923,9.0012,8.9834,8.9834,119200.0
2013-10-30 13:50:00,10.1,10.11,10.1,10.1,28800.0,8.9834,8.9923,8.9834,8.9834,28800.0
2013-10-30 14:00:00,10.1,10.13,10.08,10.09,119200.0,8.9834,9.0101,8.9656,8.9745,119200.0
2013-10-30 14:10:00,10.1,10.11,10.06,10.07,151200.0,8.9834,8.9923,8.9478,8.9567,151200.0
2013-10-30 14:20:00,10.06,10.07,10.05,10.06,123200.0,8.9478,8.9567,8.9389,8.9478,123200.0
2013-10-30 14:30:00,10.06,10.08,10.06,10.06,141600.0,8.9478,8.9656,8.9478,8.9478,141600.0
2013-10-30 14:40:00,10.06,10.07,10.04,10.06,59200.0,8.9478,8.9567,8.93,8.9478,59200.0
2013-10-30 14:50:00,10.06,10.07,10.05,10.06,55200.0,8.9478,8.9567,8.9389,8.9478,55200.0
2013-10-30 15:00:00,10.06,10.09,10.06,10.08,77600.0,8.9478,8.9745,8.9478,8.9656,77600.0
2013-10-30 15:10:00,10.07,10.07,10.06,10.07,60000.0,8.9567,8.9567,8.9478,8.9567,60000.0
2013-10-30 15:20:00,10.07,10.08,10.07,10.08,48800.0,8.9567,8.9656,8.9567,8.9656,48800.0
2013-10-30 15:30:00,10.07,10.08,10.06,10.07,74400.0,8.9567,8.9656,8.9478,8.9567,74400.0
2013-10-30 15:40:00,10.08,10.08,10.05,10.05,241600.0,8.9656,8.9656,8.9389,8.9389,241600.0
2013-10-30 15:50:00,10.05,10.06,10.04,10.05,681600.0,8.9389,8.9478,8.93,8.9389,681600.0
2013-10-31 09:30:00,10.04,10.06,10.02,10.04,91200.0,8.93,8.9478,8.9122,8.93,91200.0
2013-10-31 09:40:00,10.05,10.06,10.02,10.02,56000.0,8.9389,8.9478,8.9122,8.9122,56000.0
2013-10-31 09:50:00,10.03,10.04,10.01,10.03,32800.0,8.9211,8.93,8.9033,8.9211,32800.0
2013-10-31 10:00:00,10.02,10.03,10.01,10.03,72000.0,8.9122,8.9211,8.9033,8.9211,72000.0
2013-10-31 10:10:00,10.04,10.06,10.02,10.05,100000.0,8.93,8.9478,8.9122,8.9389,100000.0
2013-10-31 10:20:00,10.06,10.07,10.05,10.06,36000.0,8.9478,8.9567,8.9389,8.9478,36000.0
2013-10-31 10:30:00,10.06,10.07,10.04,10.05,45600.0,8.9478,8.9567,8.93,8.9389,45600.0
2013-10-31 10:40:00,10.05,10.07,10.05,10.07,58400.0,8.9389,8.9567,8.9389,8.9567,58400.0
2013-10-31 10:50:00,10.07,10.08,10.06,10.07,52800.0,8.9567,8.9656,8.9478,8.9567,52800.0
2013-10-31 11:00:00,10.07,10.08,10.06,10.07,41600.0,8.9567,8.9656,8.9478,8.9567,41600.0
2013-10-31 11:10:00,10.07,10.09,10.07,10.08,28800.0,8.9567,8.9745,8.9567,8.9656,28800.0
2013-10-31 11:20:00,10.08,10.09,10.08,10.09,26400.0,8.9656,8.9745,8.9656,8.9745,26400.0
2013-10-31 11:30:00,10.09,10.1,10.09,10.09,44000.0,8.9745,8.9834,8.9745,8.9745,44000.0
2013-10-31 11:40:00,10.1,10.13,10.1,10.13,104000.0,8.9834,9.0101,8.9834,9.0101,104000.0
2013-10-31 11:50:00,10.13,10.14,10.12,10.12,43200.0,9.0101,9.019,9.0012,9.0012,43200.0
2013-10-31 12:00:00,10.13,10.13,10.12,10.12,28800.0,9.0101,9.0101,9.0012,9.0012,28800.0
2013-10-31 12:10:00,10.12,10.14,10.11,10.11,64800.0,9.0012,9.019,8.9923,8.9923,64800.0
2013-10-31 12:20:00,10.11,10.11,10.1,10.1,33600.0,8.9923,8.9923,8.9834,8.9834,33600.0
2013-10-31 12:30:00,10.1,10.13,10.1,10.12,26400.0,8.9834,9.0101,8.9834,9.0012,26400.0
2013-10-31 12:40:00,10.12,10.12,10.11,10.11,20800.0,9.0012,9.0012,8.9923,8.9923,20800.0
2013-10-31 12:50:00,10.11,10.11,10.1,10.1,16800.0,8.9923,8.9923,8.9834,8.9834,16800.0
2013-10-31 13:00:00,10.1,10.1,10.1,10.1,35200.0,8.9834,8.9834,8.9834,8.9834,35200.0
2013-10-31 13:10:00,10.1,10.1,10.1,10.1,35200.0,8.9834,8.9834,8.9834,8.9834,35200.0
2013-10-31 13:20:00,10.1,10.11,10.1,10.1,20800.0,8.9834,8.9923,8.9834,8.9834,20800.0
2013-10-31 13:30:00,10.11,10.11,10.1,10.1,17600.0,8.9923,8.9923,8.9834,8.9834,17600.0
2013-10-31 13:40:00,10.11,10.11,10.11,10.11,23200.0,8.9923,8.9923,8.9923,8.9923,23200.0
2013-10-31 13:50:00,10.11,10.11,10.1,10.1,22400.0,8.9923,8.9923,8.9834,8.9834,22400.0
2013-10-31 14:00:00,10.11,10.11,10.1,10.1,64800.0,8.9923,8.9923,8.9834,8.9834,64800.0
2013-10-31 14:10:00,10.1,10.12,10.1,10.12,15200.0,8.9834,9.0012,8.9834,9.0012,15200.0
2013-10-31 14:20:00,10.12,10.14,10.12,10.14,60000.0,9.0012,9.019,9.0012,9.019,60000.0
2013-10-31 14:30:00,10.13,10.15,10.13,10.15,75200.0,9.0101,9.0279,9.0101,9.0279,75200.0
2013-10-31 14:40:00,10.15,10.15,10.13,10.13,24000.0,9.0279,9.0279,9.0101,9.0101,24000.0
2013-10-31 14:50:00,10.13,10.13,10.11,10.11,46400.0,9.0101,9.0101,8.9923,8.9923,46400.0
2013-10-31 15:00:00,10.11,10.11,10.1,10.1,56800.0,8.9923,8.9923,8.9834,8.9834,56800.0
2013-10-31 15:10:00,10.1,10.1,10.09,10.09,59200.0,8.9834,8.9834,8.9745,8.9745,59200.0
2013-10-31 15:20:00,10.09,10.1,10.08,10.08,44000.0,8.9745,8.9834,8.9656,8.9656,44000.0
2013-10-31 15:30:00,10.08,10.08,10.06,10.07,92000.0,8.9656,8.9656,8.9478,8.9567,92000.0
2013-10-31 15:40:00,10.07,10.08,10.06,10.06,144800.0,8.9567,8.9656,8.9478,8.9478,144800.0
2013-10-31 15:50:00,10.06,10.06,10.04,10.04,449600.0,8.9478,8.9478,8.93,8.93,449600.0
2013-11-01 09:30:00,10.07,10.08,10.05,10.07,56800.0,8.9567,8.9656,8.9389,8.9567,56800.0
2013-11-01 09:40:00,10.07,10.09,10.07,10.09,63200.0,8.9567,8.9745,8.9567,8.9745,63200.0
2013-11-01 09:50:00,10.08,10.1,10.08,10.09,16000.0,8.9656,8.9834,8.9656,8.9745,16000.0
2013-11-01 10:00:00,10.09,10.11,10.08,10.08,28800.0,8.9745,8.9923,8.9656,8.9656,28800.0
2013-11-01 10:10:00,10.09,10.09,10.05,10.06,98400.0,8.9745,8.9745,8.9389,8.9478,98400.0
2013-11-01 10:20:00,10.06,10.07,10.05,10.06,38400.0,8.9478,8.9567,8.9389,8.9478,38400.0
2013-11-01 10:30:00,10.06,10.06,10.04,10.04,62400.0,8.9478,8.9478,8.93,8.93,62400.0
2013-11-01 10:40:00,10.05,10.05,10.04,10.04,8800.0,8.9389,8.9389,8.93,8.93,8800.0
2013-11-01 10:50:00,10.05,10.05,10.03,10.03,14400.0,8.9389,8.9389,8.9211,8.9211,14400.0
2013-11-01 11:00:00,10.03,10.03,10.0,10.0,44000.0,8.9211,8.9211,8.8944,8.8944,44000.0
2013-11-01 11:10:00,9.99,9.99,9.98,9.99,31200.0,8.8855,8.8855,8.8767,8.8855,31200.0
2013-11-01 11:20:00,10.0,10.01,10.0,10.0,32000.0,8.8944,8.9033,8.8944,8.8944,32000.0
2013-11-01 11:30:00,10.0,10.0,9.98,9.99,32800.0,8.8944,8.8944,8.8767,8.8855,32800.0
2013-11-01 11:40:00,9.99,9.99,9.98,9.98,9600.0,8.8855,8.8855,8.8767,8.8767,9600.0
2013-11-01 11:50:00,9.98,9.98,9.96,9.96,43200.0,8.8767,8.8767,8.8589,8.8589,43200.0
2013-11-01 12:00:00,9.96,9.98,9.96,9.98,20000.0,8.8589,8.8767,8.8589,8.8767,20000.0
2013-11-01 12:10:00,9.98,9.98,9.96,9.97,24800.0,8.8767,8.8767,8.8589,8.8678,24800.0
2013-11-01 12:20:00,9.97,9.99,9.97,9.99,26400.0,8.8678,8.8855,8.8678,8.8855,26400.0
2013-11-01 12:30:00,9.99,10.0,9.99,9.99,28000.0,8.8855,8.8944,8.8855,8.8855,28000.0
2013-11-01 12:40:00,9.99,10.01,9.99,10.0,46400.0,8.8855,8.9033,8.8855,8.8944,46400.0
2013-11-01 12:50:00,10.0,10.01,10.0,10.0,50400.0,8.8944,8.9033,8.8944,8.8944,50400.0
2013-11-01 13:00:00,10.0,10.0,9.99,9.99,28800.0,8.8944,8.8944,8.8855,8.8855,28800.0
2013-11-01 13:10:00,9.99,9.99,9.98,9.98,30400.0,8.8855,8.8855,8.8767,8.8767,30400.0
2013-11-01 13:20:00,9.98,9.99,9.98,9.99,32000.0,8.8767,8.8855,8.8767,8.8855,32000.0
2013-11-01 13:30:00,9.99,9.99,9.97,9.99,84000.0,8.8855,8.8855,8.8678,8.8855,84000.0
2013-11-01 13:40:00,9.98,9.99,9.97,9.99,202400.0,8.8767,8.8855,8.8678,8.8855,202400.0
2013-11-01 13:50:00,9.99,10.0,9.97,9.97,57600.0,8.8855,8.8944,8.8678,8.8678,57600.0
2013-11-01 14:00:00,9.97,9.97,9.97,9.97,40000.0,8.8678,8.8678,8.8678,8.8678,40000.0
2013-11-01 14:10:00,9.97,9.98,9.96,9.97,35200.0,8.8678,8.8767,8.8589,8.8678,35200.0
2013-11-01 14:20:00,9.97,9.97,9.97,9.97,18400.0,8.8678,8.8678,8.8678,8.8678,18400.0
2013-11-01 14:30:00,9.97,9.97,9.96,9.97,24000.0,8.8678,8.8678,8.8589,8.8678,24000.0
2013-11-01 14:40:00,9.97,9.99,9.97,9.98,24800.0,8.8678,8.8855,8.8678,8.8767,24800.0
2013-11-01 14:50:00,9.99,9.99,9.97,9.98,32800.0,8.8855,8.8855,8.8678,8.8767,32800.0
2013-11-01 15:00:00,9.98,9.99,9.97,9.99,28800.0,8.8767,8.8855,8.8678,8.8855,28800.0
2013-11-01 15:10:00,9.99,10.0,9.99,9.99,63200.0,8.8855,8.8944,8.8855,8.8855,63200.0
2013-11-01 15:20:00,9.99,9.99,9.97,9.98,60000.0,8.8855,8.8855,8.8678,8.8767,60000.0
2013-11-01 15:30:00,9.98,10.0,9.98,9.99,65600.0,8.8767,8.8944,8.8767,8.8855,65600.0
2013-11-01 15:40:00,9.99,10.01,9.99,10.0,158400.0,8.8855,8.9033,8.8855,8.8944,158400.0
2013-11-01 15:50:00,10.0,10.01,9.99,9.99,304000.0,8.8944,8.9033,8.8855,8.8855,304000.0
2013-11-04 09:30:00,10.02,10.04,10.0,10.03,64000.0,8.9122,8.93,8.8944,8.9211,64000.0
2013-11-04 09:40:00,10.03,10.03,9.99,9.99,28000.0,8.9211,8.9211,8.8855,8.8855,28000.0
2013-11-04 09:50:00,10.0,10.03,10.0,10.03,28800.0,8.8944,8.9211,8.8944,8.9211,28800.0
2013-11-04 10:00:00,10.02,10.03,10.01,10.03,35200.0,8.9122,8.9211,8.9033,8.9211,35200.0
2013-11-04 10:10:00,10.03,10.04,10.03,10.03,20000.0,8.9211,8.93,8.9211,8.9211,20000.0
2013-11-04 10:20:00,10.03,10.05,10.03,10.05,33600.0,8.9211,8.9389,8.9211,8.9389,33600.0
2013-11-04 10:30:00,10.05,10.05,10.04,10.05,20800.0,8.9389,8.9389,8.93,8.9389,20800.0
2013-11-04 10:40:00,10.05,10.06,10.05,10.05,46400.0,8.9389,8.9478,8.9389,8.9389,46400.0
2013-11-04 10:50:00,10.04,10.04,10.03,10.04,42400.0,8.93,8.93,8.9211,8.93,42400.0
2013-11-04 11:00:00,10.04,10.04,10.03,10.03,216000.0,8.93,8.93,8.9211,8.9211,216000.0
2013-11-04 11:10:00,10.03,10.05,10.02,10.04,84000.0,8.9211,8.9389,8.9122,8.93,84000.0
2013-11-04 11:20:00,10.03,10.05,10.03,10.04,40000.0,8.9211,8.9389,8.9211,8.93,40000.0
2013-11-04 11:30:00,10.04,10.05,10.03,10.05,36800.0,8.93,8.9389,8.9211,8.9389,36800.0
2013-11-04 11:40:00,10.04,10.05,10.03,10.03,46400.0,8.93,8.9389,8.9211,8.9211,46400.0
2013-11-04 11:50:00,10.03,10.04,10.03,10.03,34400.0,8.9211,8.93,8.9211,8.9211,34400.0
2013-11-04 12:00:00,10.02,10.03,10.02,10.03,20800.0,8.9122,8.9211,8.9122,8.9211,20800.0
2013-11-04 12:10:00,10.02,10.03,10.02,10.03,33600.0,8.9122,8.9211,8.9122,8.9211,33600.0
2013-11-04 12:20:00,10.03,10.03,10.03,10.03,22400.0,8.9211,8.9211,8.9211,8.9211,22400.0
2013-11-04 12:30:00,10.03,10.04,10.03,10.03,34400.0,8.9211,8.93,8.9211,8.9211,34400.0
2013-11-04 12:40:00,10.03,10.03,10.03,10.03,24800.0,8.9211,8.9211,8.9211,8.9211,24800.0
2013-11-04 12:50:00,10.03,10.03,10.02,10.02,28000.0,8.9211,8.9211,8.9122,8.9122,28000.0
2013-11-04 13:00:00,10.02,10.04,10.02,10.03,31200.0,8.9122,8.93,8.9122,8.9211,31200.0
2013-11-04 13:10:00,10.03,10.03,10.02,10.03,27200.0,8.9211,8.9211,8.9122,8.9211,27200.0
2013-11-04 13:20:00,10.03,10.04,10.03,10.03,21600.0,8.9211,8.93,8.9211,8.9211,21600.0
2013-11-04 13:30:00,10.03,10.05,10.03,10.03,325600.0,8.9211,8.9389,8.9211,8.9211,325600.0
2013-11-04 13:40:00,10.03,10.04,10.02,10.02,158400.0,8.9211,8.93,8.9122,8.9122,158400.0
2013-11-04 13:50:00,10.02,10.03,10.01,10.01,51200.0,8.9122,8.9211,8.9033,8.9033,51200.0
2013-11-04 14:00:00,10.02,10.03,10.02,10.03,52000.0,8.9122,8.9211,8.9122,8.9211,52000.0
2013-11-04 14:10:00,10.03,10.03,10.02,10.02,20800.0,8.9211,8.9211,8.9122,8.9122,20800.0
2013-11-04 14:20:00,10.02,10.02,10.01,10.02,32800.0,8.9122,8.9122,8.9033,8.9122,32800.0
2013-11-04 14:30:00,10.02,10.02,10.01,10.02,36800.0,8.9122,8.9122,8.9033,8.9122,36800.0
2013-11-04 14:40:00,10.02,10.03,10.01,10.01,23200.0,8.9122,8.9211,8.9033,8.9033,23200.0
2013-11-04 14:50:00,10.01,10.02,10.01,10.02,22400.0,8.9033,8.9122,8.9033,8.9122,22400.0
2013-11-04 15:00:00,10.02,10.03,10.01,10.01,63200.0,8.9122,8.9211,8.9033,8.9033,63200.0
2013-11-04 15:10:00,10.02,10.02,10.01,10.01,28800.0,8.9122,8.9122,8.9033,8.9033,28800.0
2013-11-04 15:20:00,10.01,10.02,10.01,10.02,40000.0,8.9033,8.9122,8.9033,8.9122,40000.0
2013-11-04 15:30:00,10.02,10.03,10.02,10.02,68800.0,8.9122,8.9211,8.9122,8.9122,68800.0
2013-11-04 15:40:00,10.02,10.03,10.02,10.03,86400.0,8.9122,8.9211,8.9122,8.9211,86400.0
2013-11-04 15:50:00,10.03,10.04,10.03,10.04,220800.0,8.9211,8.93,8.9211,8.93,220800.0
2013-11-05 09:30:00,9.99,10.04,9.99,10.0,28800.0,8.8855,8.93,8.8855,8.8944,28800.0
2013-11-05 09:40:00,9.99,10.01,9.95,9.95,94400.0,8.8855,8.9033,8.85,8.85,94400.0
2013-11-05 09:50:00,9.96,9.97,9.93,9.95,58400.0,8.8589,8.8678,8.8322,8.85,58400.0
2013-11-05 10:00:00,9.96,9.99,9.94,9.97,188800.0,8.8589,8.8855,8.8411,8.8678,188800.0
2013-11-05 10:10:00,9.97,9.98,9.95,9.96,89600.0,8.8678,8.8767,8.85,8.8589,89600.0
2013-11-05 10:20:00,9.96,9.98,9.96,9.97,20800.0,8.8589,8.8767,8.8589,8.8678,20800.0
2013-11-05 10:30:00,9.97,9.97,9.96,9.97,32800.0,8.8678,8.8678,8.8589,8.8678,32800.0
2013-11-05 10:40:00,9.97,9.99,9.97,9.98,48800.0,8.8678,8.8855,8.8678,8.8767,48800.0
2013-11-05 10:50:00,9.98,9.99,9.97,9.99,131200.0,8.8767,8.8855,8.8678,8.8855,131200.0
2013-11-05 11:00:00,9.98,10.0,9.98,9.99,16800.0,8.8767,8.8944,8.8767,8.8855,16800.0
2013-11-05 11:10:00,9.99,9.99,9.97,9.98,50400.0,8.8855,8.8855,8.8678,8.8767,50400.0
2013-11-05 11:20:00,9.98,9.99,9.96,9.96,31200.0,8.8767,8.8855,8.8589,8.8589,31200.0
2013-11-05 11:30:00,9.97,9.99,9.97,9.98,40800.0,8.8678,8.8855,8.8678,8.8767,40800.0
2013-11-05 11:40:00,9.98,9.99,9.98,9.99,54400.0,8.8767,8.8855,8.8767,8.8855,54400.0
2013-11-05 11:50:00,9.99,9.99,9.98,9.98,79200.0,8.8855,8.8855,8.8767,8.8767,79200.0
2013-11-05 12:00:00,9.98,9.99,9.98,9.98,34400.0,8.8767,8.8855,8.8767,8.8767,34400.0
2013-11-05 12:10:00,9.98,9.99,9.97,9.98,41600.0,8.8767,8.8855,8.8678,8.8767,41600.0
2013-11-05 12:20:00,9.99,9.99,9.99,9.99,21600.0,8.8855,8.8855,8.8855,8.8855,21600.0
2013-11-05 12:30:00,9.99,9.99,9.98,9.98,20000.0,8.8855,8.8855,8.8767,8.8767,20000.0
2013-11-05 12:40:00,9.99,9.99,9.98,9.99,23200.0,8.8855,8.8855,8.8767,8.8855,23200.0
2013-11-05 12:50:00,9.99,10.0,9.99,10.0,31200.0,8.8855,8.8944,8.8855,8.8944,31200.0
2013-11-05 13:00:00,9.99,10.0,9.99,9.99,31200.0,8.8855,8.8944,8.8855,8.8855,31200.0
2013-11-05 13:10:00,9.99,10.0,9.99,9.99,20000.0,8.8855,8.8944,8.8855,8.8855,20000.0
2013-11-05 13:20:00,9.99,9.99,9.98,9.99,69600.0,8.8855,8.8855,8.8767,8.8855,69600.0
2013-11-05 13:30:00,9.99,9.99,9.99,9.99,28000.0,8.8855,8.8855,8.8855,8.8855,28000.0
2013-11-05 13:40:00,9.99,9.99,9.98,9.98,30400.0,8.8855,8.8855,8.8767,8.8767,30400.0
2013-11-05 13:50:00,9.98,9.98,9.97,9.97,30400.0,8.8767,8.8767,8.8678,8.8678,30400.0
2013-11-05 14:00:00,9.97,9.98,9.97,9.97,35200.0,8.8678,8.8767,8.8678,8.8678,35200.0
2013-11-05 14:10:00,9.97,9.98,9.97,9.98,25600.0,8.8678,8.8767,8.8678,8.8767,25600.0
2013-11-05 14:20:00,9.98,9.99,9.98,9.99,39200.0,8.8767,8.8855,8.8767,8.8855,39200.0
2013-11-05 14:30:00,9.99,9.99,9.99,9.99,28000.0,8.8855,8.8855,8.8855,8.8855,28000.0
2013-11-05 14:40:00,9.99,9.99,9.99,9.99,32000.0,8.8855,8.8855,8.8855,8.8855,32000.0
2013-11-05 14:50:00,9.99,9.99,9.99,9.99,28000.0,8.8855,8.8855,8.8855,8.8855,28000.0
2013-11-05 15:00:00,9.99,10.0,9.99,10.0,50400.0,8.8855,8.8944,8.8855,8.8944,50400.0
2013-11-05 15:10:00,10.0,10.0,9.99,9.99,48800.0,8.8944,8.8944,8.8855,8.8855,48800.0
2013-11-05 15:20:00,9.99,10.0,9.98,9.99,57600.0,8.8855,8.8944,8.8767,8.8855,57600.0
2013-11-05 15:30:00,9.99,9.99,9.98,9.99,72000.0,8.8855,8.8855,8.8767,8.8855,72000.0
2013-11-05 15:40:00,9.99,9.99,9.98,9.99,108800.0,8.8855,8.8855,8.8767,8.8855,108800.0
2013-11-05 15:50:00,9.98,9.99,9.97,9.97,178400.0,8.8767,8.8855,8.8678,8.8678,178400.0
2013-11-06 09:30:00,10.01,10.06,10.01,10.03,72800.0,8.9033,8.9478,8.9033,8.9211,72800.0
2013-11-06 09:40:00,10.03,10.08,10.03,10.07,43200.0,8.9211,8.9656,8.9211,8.9567,43200.0
2013-11-06 09:50:00,10.07,10.11,10.07,10.08,68800.0,8.9567,8.9923,8.9567,8.9656,68800.0
2013-11-06 10:00:00,10.08,10.09,10.05,10.06,127200.0,8.9656,8.9745,8.9389,8.9478,127200.0
2013-11-06 10:10:00,10.07,10.08,10.05,10.06,56000.0,8.9567,8.9656,8.9389,8.9478,56000.0
2013-11-06 10:20:00,10.06,10.06,10.04,10.04,52800.0,8.9478,8.9478,8.93,8.93,52800.0
2013-11-06 10:30:00,10.05,10.06,10.03,10.06,47200.0,8.9389,8.9478,8.9211,8.9478,47200.0
2013-11-06 10:40:00,10.06,10.08,10.05,10.08,188800.0,8.9478,8.9656,8.9389,8.9656,188800.0
2013-11-06 10:50:00,10.07,10.08,10.06,10.07,43200.0,8.9567,8.9656,8.9478,8.9567,43200.0
2013-11-06 11:00:00,10.07,10.07,10.06,10.06,171200.0,8.9567,8.9567,8.9478,8.9478,171200.0
2013-11-06 11:10:00,10.07,10.1,10.07,10.1,60000.0,8.9567,8.9834,8.9567,8.9834,60000.0
2013-11-06 11:20:00,10.1,10.11,10.1,10.11,50400.0,8.9834,8.9923,8.9834,8.9923,50400.0
2013-11-06 11:30:00,10.1,10.11,10.1,10.1,27200.0,8.9834,8.9923,8.9834,8.9834,27200.0
2013-11-06 11:40:00,10.09,10.09,10.08,10.09,49600.0,8.9745,8.9745,8.9656,8.9745,49600.0
2013-11-06 11:50:00,10.09,10.1,10.09,10.09,25600.0,8.9745,8.9834,8.9745,8.9745,25600.0
2013-11-06 12:00:00,10.08,10.09,10.08,10.08,36800.0,8.9656,8.9745,8.9656,8.9656,36800.0
2013-11-06 12:10:00,10.08,10.08,10.08,10.08,23200.0,8.9656,8.9656,8.9656,8.9656,23200.0
2013-11-06 12:20:00,10.08,10.1,10.08,10.08,22400.0,8.9656,8.9834,8.9656,8.9656,22400.0
2013-11-06 12:30:00,10.09,10.11,10.09,10.11,41600.0,8.9745,8.9923,8.9745,8.9923,41600.0
2013-11-06 12:40:00,10.1,10.11,10.1,10.1,45600.0,8.9834,8.9923,8.9834,8.9834,45600.0
2013-11-06 12:50:00,10.1,10.1,10.1,10.1,23200.0,8.9834,8.9834,8.9834,8.9834,23200.0
2013-11-06 13:00:00,10.1,10.1,10.09,10.09,30400.0,8.9834,8.9834,8.9745,8.9745,30400.0
2013-11-06 13:10:00,10.09,10.1,10.09,10.1,26400.0,8.9745,8.9834,8.9745,8.9834,26400.0
2013-11-06 13:20:00,10.1,10.11,10.09,10.11,50400.0,8.9834,8.9923,8.9745,8.9923,50400.0
2013-11-06 13:30:00,10.11,10.11,10.1,10.1,25600.0,8.9923,8.9923,8.9834,8.9834,25600.0
2013-11-06 13:40:00,10.1,10.1,10.09,10.1,40000.0,8.9834,8.9834,8.9745,8.9834,40000.0
2013-11-06 13:50:00,10.09,10.1,10.09,10.09,23200.0,8.9745,8.9834,8.9745,8.9745,23200.0
2013-11-06 14:00:00,10.09,10.1,10.09,10.09,59200.0,8.9745,8.9834,8.9745,8.9745,59200.0
2013-11-06 14:10:00,10.09,10.1,10.09,10.09,47200.0,8.9745,8.9834,8.9745,8.9745,47200.0
2013-11-06 14:20:00,10.09,10.09,10.08,10.08,65600.0,8.9745,8.9745,8.9656,8.9656,65600.0
2013-11-06 14:30:00,10.09,10.1,10.09,10.09,39200.0,8.9745,8.9834,8.9745,8.9745,39200.0
2013-11-06 14:40:00,10.09,10.1,10.09,10.1,22400.0,8.9745,8.9834,8.9745,8.9834,22400.0
2013-11-06 14:50:00,10.1,10.1,10.09,10.09,38400.0,8.9834,8.9834,8.9745,8.9745,38400.0
2013-11-06 15:00:00,10.09,10.09,10.09,10.09,32000.0,8.9745,8.9745,8.9745,8.9745,32000.0
2013-11-06 15:10:00,10.09,10.1,10.09,10.09,37600.0,8.9745,8.9834,8.9745,8.9745,37600.0
2013-11-06 15:20:00,10.09,10.1,10.09,10.09,104000.0,8.9745,8.9834,8.9745,8.9745,104000.0
2013-11-06 15:30:00,10.09,10.09,10.08,10.09,103200.0,8.9745,8.9745,8.9656,8.9745,103200.0
2013-11-06 15:40:00,10.09,10.1,10.09,10.09,128000.0,8.9745,8.9834,8.9745,8.9745,128000.0
2013-11-06 15:50:00,10.09,10.11,10.09,10.11,406400.0,8.9745,8.9923,8.9745,8.9923,406400.0
2013-11-07 09:30:00,10.13,10.16,10.12,10.13,108800.0,9.0101,9.0368,9.0012,9.0101,108800.0
2013-11-07 09:40:00,10.13,10.15,10.12,10.12,49600.0,9.0101,9.0279,9.0012,9.0012,49600.0
2013-11-07 09:50:00,10.12,10.12,10.1,10.11,44000.0,9.0012,9.0012,8.9834,8.9923,44000.0
2013-11-07 10:00:00,10.12,10.13,10.1,10.1,56800.0,9.0012,9.0101,8.9834,8.9834,56800.0
2013-11-07 10:10:00,10.11,10.11,10.07,10.07,59200.0,8.9923,8.9923,8.9567,8.9567,59200.0
2013-11-07 10:20:00,10.08,10.09,10.07,10.08,36800.0,8.9656,8.9745,8.9567,8.9656,36800.0
2013-11-07 10:30:00,10.08,10.08,10.05,10.07,40800.0,8.9656,8.9656,8.9389,8.9567,40800.0
2013-11-07 10:40:00,10.07,10.09,10.07,10.08,51200.0,8.9567,8.9745,8.9567,8.9656,51200.0
2013-11-07 10:50:00,10.08,10.08,10.06,10.06,44000.0,8.9656,8.9656,8.9478,8.9478,44000.0
2013-11-07 11:00:00,10.06,10.08,10.06,10.06,41600.0,8.9478,8.9656,8.9478,8.9478,41600.0
2013-11-07 11:10:00,10.05,10.06,10.04,10.04,24800.0,8.9389,8.9478,8.93,8.93,24800.0
2013-11-07 11:20:00,10.03,10.05,10.03,10.05,40800.0,8.9211,8.9389,8.9211,8.9389,40800.0
2013-11-07 11:30:00,10.05,10.05,10.04,10.05,40000.0,8.9389,8.9389,8.93,8.9389,40000.0
2013-11-07 11:40:00,10.05,10.05,10.03,10.05,66400.0,8.9389,8.9389,8.9211,8.9389,66400.0
2013-11-07 11:50:00,10.04,10.06,10.04,10.05,26400.0,8.93,8.9478,8.93,8.9389,26400.0
2013-11-07 12:00:00,10.05,10.07,10.05,10.07,39200.0,8.9389,8.9567,8.9389,8.9567,39200.0
2013-11-07 12:10:00,10.07,10.08,10.07,10.07,13600.0,8.9567,8.9656,8.9567,8.9567,13600.0
2013-11-07 12:20:00,10.07,10.07,10.06,10.07,12000.0,8.9567,8.9567,8.9478,8.9567,12000.0
2013-11-07 12:30:00,10.07,10.07,10.05,10.06,22400.0,8.9567,8.9567,8.9389,8.9478,22400.0
2013-11-07 12:40:00,10.06,10.07,10.06,10.06,19200.0,8.9478,8.9567,8.9478,8.9478,19200.0
2013-11-07 12:50:00,10.06,10.06,10.05,10.05,28800.0,8.9478,8.9478,8.9389,8.9389,28800.0
2013-11-07 13:00:00,10.05,10.06,10.04,10.04,59200.0,8.9389,8.9478,8.93,8.93,59200.0
2013-11-07 13:10:00,10.04,10.05,10.03,10.03,81600.0,8.93,8.9389,8.9211,8.9211,81600.0
2013-11-07 13:20:00,10.04,10.04,10.02,10.02,22400.0,8.93,8.93,8.9122,8.9122,22400.0
2013-11-07 13:30:00,10.02,10.04,10.02,10.04,68800.0,8.9122,8.93,8.9122,8.93,68800.0
2013-11-07 13:40:00,10.04,10.04,10.02,10.02,21600.0,8.93,8.93,8.9122,8.9122,21600.0
2013-11-07 13:50:00,10.03,10.04,10.02,10.03,30400.0,8.9211,8.93,8.9122,8.9211,30400.0
2013-11-07 14:00:00,10.03,10.03,10.0,10.0,90400.0,8.9211,8.9211,8.8944,8.8944,90400.0
2013-11-07 14:10:00,10.01,10.02,10.0,10.01,106400.0,8.9033,8.9122,8.8944,8.9033,106400.0
2013-11-07 14:20:00,10.01,10.01,10.0,10.01,35200.0,8.9033,8.9033,8.8944,8.9033,35200.0
2013-11-07 14:30:00,10.0,10.01,10.0,10.01,160800.0,8.8944,8.9033,8.8944,8.9033,160800.0
2013-11-07 14:40:00,10.01,10.02,10.01,10.02,27200.0,8.9033,8.9122,8.9033,8.9122,27200.0
2013-11-07 14:50:00,10.02,10.03,10.01,10.03,92000.0,8.9122,8.9211,8.9033,8.9211,92000.0
2013-11-07 15:00:00,10.03,10.04,10.02,10.03,168000.0,8.9211,8.93,8.9122,8.9211,168000.0
2013-11-07 15:10:00,10.03,10.04,10.02,10.03,147200.0,8.9211,8.93,8.9122,8.9211,147200.0
2013-11-07 15:20:00,10.03,10.03,10.01,10.01,72800.0,8.9211,8.9211,8.9033,8.9033,72800.0
2013-11-07 15:30:00,10.01,10.02,10.0,10.02,98400.0,8.9033,8.9122,8.8944,8.9122,98400.0
2013-11-07 15:40:00,10.02,10.02,10.01,10.01,136800.0,8.9122,8.9122,8.9033,8.9033,136800.0
2013-11-07 15:50:00,10.01,10.05,10.0,10.04,1053600.0,8.9033,8.9389,8.8944,8.93,1053600.0
2013-11-08 09:30:00,10.04,10.07,10.03,10.04,84000.0,8.93,8.9567,8.9211,8.93,84000.0
2013-11-08 09:40:00,10.03,10.07,10.03,10.07,24800.0,8.9211,8.9567,8.9211,8.9567,24800.0
2013-11-08 09:50:00,10.05,10.06,10.02,10.03,36800.0,8.9389,8.9478,8.9122,8.9211,36800.0
2013-11-08 10:00:00,10.03,10.06,10.03,10.06,95200.0,8.9211,8.9478,8.9211,8.9478,95200.0
2013-11-08 10:10:00,10.06,10.09,10.06,10.08,38400.0,8.9478,8.9745,8.9478,8.9656,38400.0
2013-11-08 10:20:00,10.09,10.1,10.07,10.08,30400.0,8.9745,8.9834,8.9567,8.9656,30400.0
2013-11-08 10:30:00,10.09,10.11,10.08,10.09,44000.0,8.9745,8.9923,8.9656,8.9745,44000.0
2013-11-08 10:40:00,10.09,10.11,10.09,10.1,49600.0,8.9745,8.9923,8.9745,8.9834,49600.0
2013-11-08 10:50:00,10.1,10.11,10.09,10.1,39200.0,8.9834,8.9923,8.9745,8.9834,39200.0
2013-11-08 11:00:00,10.1,10.11,10.08,10.08,38400.0,8.9834,8.9923,8.9656,8.9656,38400.0
2013-11-08 11:10:00,10.08,10.11,10.08,10.11,55200.0,8.9656,8.9923,8.9656,8.9923,55200.0
2013-11-08 11:20:00,10.11,10.11,10.1,10.11,27200.0,8.9923,8.9923,8.9834,8.9923,27200.0
2013-11-08 11:30:00,10.1,10.11,10.09,10.11,20000.0,8.9834,8.9923,8.9745,8.9923,20000.0
2013-11-08 11:40:00,10.1,10.1,10.1,10.1,33600.0,8.9834,8.9834,8.9834,8.9834,33600.0
2013-11-08 11:50:00,10.1,10.12,10.1,10.11,80800.0,8.9834,9.0012,8.9834,8.9923,80800.0
2013-11-08 12:00:00,10.11,10.13,10.11,10.12,42400.0,8.9923,9.0101,8.9923,9.0012,42400.0
2013-11-08 12:10:00,10.13,10.13,10.12,10.13,43200.0,9.0101,9.0101,9.0012,9.0101,43200.0
2013-11-08 12:20:00,10.13,10.14,10.12,10.13,28800.0,9.0101,9.019,9.0012,9.0101,28800.0
2013-11-08 12:30:00,10.13,10.13,10.12,10.12,32800.0,9.0101,9.0101,9.0012,9.0012,32800.0
2013-11-08 12:40:00,10.13,10.13,10.13,10.13,117600.0,9.0101,9.0101,9.0101,9.0101,117600.0
2013-11-08 12:50:00,10.13,10.14,10.13,10.13,42400.0,9.0101,9.019,9.0101,9.0101,42400.0
2013-11-08 13:00:00,10.13,10.14,10.13,10.13,150400.0,9.0101,9.019,9.0101,9.0101,150400.0
2013-11-08 13:10:00,10.13,10.13,10.12,10.12,20000.0,9.0101,9.0101,9.0012,9.0012,20000.0
2013-11-08 13:20:00,10.12,10.14,10.12,10.14,32000.0,9.0012,9.019,9.0012,9.019,32000.0
2013-11-08 13:30:00,10.14,10.14,10.13,10.13,41600.0,9.019,9.019,9.0101,9.0101,41600.0
2013-11-08 13:40:00,10.13,10.14,10.13,10.14,30400.0,9.0101,9.019,9.0101,9.019,30400.0
2013-11-08 13:50:00,10.13,10.13,10.12,10.13,44000.0,9.0101,9.0101,9.0012,9.0101,44000.0
2013-11-08 14:00:00,10.13,10.13,10.13,10.13,20800.0,9.0101,9.0101,9.0101,9.0101,20800.0
2013-11-08 14:10:00,10.13,10.13,10.12,10.13,40000.0,9.0101,9.0101,9.0012,9.0101,40000.0
2013-11-08 14:20:00,10.13,10.14,10.13,10.14,66400.0,9.0101,9.019,9.0101,9.019,66400.0
2013-11-08 14:30:00,10.14,10.15,10.14,10.14,34400.0,9.019,9.0279,9.019,9.019,34400.0
2013-11-08 14:40:00,10.14,10.15,10.13,10.14,42400.0,9.019,9.0279,9.0101,9.019,42400.0
2013-11-08 14:50:00,10.14,10.15,10.13,10.13,44800.0,9.019,9.0279,9.0101,9.0101,44800.0
2013-11-08 15:00:00,10.13,10.13,10.12,10.13,45600.0,9.0101,9.0101,9.0012,9.0101,45600.0
2013-11-08 15:10:00,10.13,10.13,10.12,10.12,38400.0,9.0101,9.0101,9.0012,9.0012,38400.0
2013-11-08 15:20:00,10.12,10.14,10.12,10.13,76800.0,9.0012,9.019,9.0012,9.0101,76800.0
2013-11-08 15:30:00,10.13,10.14,10.13,10.14,128800.0,9.0101,9.019,9.0101,9.019,128800.0
2013-11-08 15:40:00,10.14,10.15,10.14,10.15,176800.0,9.019,9.0279,9.019,9.0279,176800.0
2013-11-08 15:50:00,10.15,10.17,10.15,10.17,414400.0,9.0279,9.0456,9.0279,9.0456,414400.0
2013-11-11 09:30:00,10.16,10.19,10.13,10.14,171200.0,9.0368,9.0634,9.0101,9.019,171200.0
2013-11-11 09:40:00,10.14,10.16,10.14,10.15,43200.0,9.019,9.0368,9.019,9.0279,43200.0
2013-11-11 09:50:00,10.17,10.19,10.17,10.17,61600.0,9.0456,9.0634,9.0456,9.0456,61600.0
2013-11-11 10:00:00,10.18,10.19,10.16,10.17,24800.0,9.0545,9.0634,9.0368,9.0456,24800.0
2013-11-11 10:10:00,10.17,10.17,10.14,10.15,100000.0,9.0456,9.0456,9.019,9.0279,100000.0
2013-11-11 10:20:00,10.14,10.15,10.14,10.15,54400.0,9.019,9.0279,9.019,9.0279,54400.0
2013-11-11 10:30:00,10.14,10.14,10.13,10.13,4800.0,9.019,9.019,9.0101,9.0101,4800.0
2013-11-11 10:40:00,10.13,10.14,10.12,10.13,23200.0,9.0101,9.019,9.0012,9.0101,23200.0
2013-11-11 10:50:00,10.14,10.14,10.12,10.13,66400.0,9.019,9.019,9.0012,9.0101,66400.0
2013-11-11 11:00:00,10.13,10.13,10.11,10.12,81600.0,9.0101,9.0101,8.9923,9.0012,81600.0
2013-11-11 11:10:00,10.12,10.13,10.12,10.13,8800.0,9.0012,9.0101,9.0012,9.0101,8800.0
2013-11-11 11:20:00,10.13,10.14,10.13,10.14,25600.0,9.0101,9.019,9.0101,9.019,25600.0
2013-11-11 11:30:00,10.14,10.14,10.13,10.13,84800.0,9.019,9.019,9.0101,9.0101,84800.0
2013-11-11 11:40:00,10.13,10.14,10.13,10.14,32800.0,9.0101,9.019,9.0101,9.019,32800.0
2013-11-11 11:50:00,10.14,10.14,10.13,10.13,9600.0,9.019,9.019,9.0101,9.0101,9600.0
2013-11-11 12:00:00,10.13,10.13,10.12,10.12,16000.0,9.0101,9.0101,9.0012,9.0012,16000.0
2013-11-11 12:10:00,10.12,10.12,10.11,10.11,17600.0,9.0012,9.0012,8.9923,8.9923,17600.0
2013-11-11 12:20:00,10.11,10.11,10.11,10.11,12000.0,8.9923,8.9923,8.9923,8.9923,12000.0
2013-11-11 12:30:00,10.11,10.11,10.1,10.11,26400.0,8.9923,8.9923,8.9834,8.9923,26400.0
2013-11-11 12:40:00,10.11,10.12,10.1,10.11,24800.0,8.9923,9.0012,8.9834,8.9923,24800.0
2013-11-11 12:50:00,10.11,10.12,10.11,10.12,13600.0,8.9923,9.0012,8.9923,9.0012,13600.0
2013-11-11 13:00:00,10.11,10.12,10.11,10.12,22400.0,8.9923,9.0012,8.9923,9.0012,22400.0
2013-11-11 13:10:00,10.12,10.12,10.1,10.11,30400.0,9.0012,9.0012,8.9834,8.9923,30400.0
2013-11-11 13:20:00,10.11,10.12,10.11,10.11,17600.0,8.9923,9.0012,8.9923,8.9923,17600.0
2013-11-11 13:30:00,10.12,10.12,10.12,10.12,17600.0,9.0012,9.0012,9.0012,9.0012,17600.0
2013-11-11 13:40:00,10.12,10.12,10.11,10.11,20000.0,9.0012,9.0012,8.9923,8.9923,20000.0
2013-11-11 13:50:00,10.11,10.12,10.1,10.11,40800.0,8.9923,9.0012,8.9834,8.9923,40800.0
2013-11-11 14:00:00,10.11,10.12,10.11,10.12,35200.0,8.9923,9.0012,8.9923,9.0012,35200.0
2013-11-11 14:10:00,10.12,10.12,10.12,10.12,16000.0,9.0012,9.0012,9.0012,9.0012,16000.0
2013-11-11 14:20:00,10.12,10.13,10.12,10.12,35200.0,9.0012,9.0101,9.0012,9.0012,35200.0
2013-11-11 14:30:00,10.12,10.12,10.12,10.12,8800.0,9.0012,9.0012,9.0012,9.0012,8800.0
2013-11-11 14:40:00,10.13,10.13,10.12,10.12,13600.0,9.0101,9.0101,9.0012,9.0012,13600.0
2013-11-11 14:50:00,10.12,10.13,10.12,10.12,23200.0,9.0012,9.0101,9.0012,9.0012,23200.0
2013-11-11 15:00:00,10.12,10.13,10.12,10.12,29600.0,9.0012,9.0101,9.0012,9.0012,29600.0
2013-11-11 15:10:00,10.12,10.13,10.12,10.13,45600.0,9.0012,9.0101,9.0012,9.0101,45600.0
2013-11-11 15:20:00,10.12,10.12,10.12,10.12,8000.0,9.0012,9.0012,9.0012,9.0012,8000.0
2013-11-11 15:30:00,10.12,10.13,10.12,10.13,65600.0,9.0012,9.0101,9.0012,9.0101,65600.0
2013-11-11 15:40:00,10.13,10.13,10.13,10.13,77600.0,9.0101,9.0101,9.0101,9.0101,77600.0
2013-11-11 15:50:00,10.13,10.14,10.13,10.14,199200.0,9.0101,9.019,9.0101,9.019,199200.0
2013-11-12 09:30:00,10.11,10.14,10.08,10.08,107200.0,8.9923,9.019,8.9656,8.9656,107200.0
2013-11-12 09:40:00,10.1,10.13,10.08,10.12,49600.0,8.9834,9.0101,8.9656,9.0012,49600.0
2013-11-12 09:50:00,10.12,10.14,10.12,10.14,41600.0,9.0012,9.019,9.0012,9.019,41600.0
2013-11-12 10:00:00,10.14,10.15,10.12,10.13,34400.0,9.019,9.0279,9.0012,9.0101,34400.0
2013-11-12 10:10:00,10.13,10.15,10.13,10.15,20800.0,9.0101,9.0279,9.0101,9.0279,20800.0
2013-11-12 10:20:00,10.16,10.16,10.15,10.15,36800.0,9.0368,9.0368,9.0279,9.0279,36800.0
2013-11-12 10:30:00,10.16,10.18,10.15,10.15,31200.0,9.0368,9.0545,9.0279,9.0279,31200.0
2013-11-12 10:40:00,10.15,10.19,10.15,10.19,80800.0,9.0279,9.0634,9.0279,9.0634,80800.0
2013-11-12 10:50:00,10.18,10.18,10.16,10.16,12000.0,9.0545,9.0545,9.0368,9.0368,12000.0
2013-11-12 11:00:00,10.16,10.16,10.15,10.16,42400.0,9.0368,9.0368,9.0279,9.0368,42400.0
2013-11-12 11:10:00,10.15,10.17,10.15,10.16,32800.0,9.0279,9.0456,9.0279,9.0368,32800.0
2013-11-12 11:20:00,10.16,10.16,10.16,10.16,28800.0,9.0368,9.0368,9.0368,9.0368,28800.0
2013-11-12 11:30:00,10.17,10.18,10.15,10.15,61600.0,9.0456,9.0545,9.0279,9.0279,61600.0
2013-11-12 11:40:00,10.15,10.16,10.15,10.15,42400.0,9.0279,9.0368,9.0279,9.0279,42400.0
2013-11-12 11:50:00,10.15,10.15,10.14,10.15,19200.0,9.0279,9.0279,9.019,9.0279,19200.0
2013-11-12 12:00:00,10.15,10.15,10.12,10.12,34400.0,9.0279,9.0279,9.0012,9.0012,34400.0
2013-11-12 12:10:00,10.12,10.13,10.12,10.13,32000.0,9.0012,9.0101,9.0012,9.0101,32000.0
2013-11-12 12:20:00,10.14,10.14,10.12,10.13,56000.0,9.019,9.019,9.0012,9.0101,56000.0
2013-11-12 12:30:00,10.12,10.13,10.12,10.13,84800.0,9.0012,9.0101,9.0012,9.0101,84800.0
2013-11-12 12:40:00,10.13,10.13,10.13,10.13,28000.0,9.0101,9.0101,9.0101,9.0101,28000.0
2013-11-12 12:50:00,10.13,10.13,10.12,10.12,46400.0,9.0101,9.0101,9.0012,9.0012,46400.0
2013-11-12 13:00:00,10.12,10.13,10.11,10.13,32800.0,9.0012,9.0101,8.9923,9.0101,32800.0
2013-11-12 13:10:00,10.13,10.14,10.13,10.13,36800.0,9.0101,9.019,9.0101,9.0101,36800.0
2013-11-12 13:20:00,10.13,10.13,10.12,10.12,39200.0,9.0101,9.0101,9.0012,9.0012,39200.0
2013-11-12 13:30:00,10.12,10.13,10.11,10.11,54400.0,9.0012,9.0101,8.9923,8.9923,54400.0
2013-11-12 13:40:00,10.12,10.13,10.11,10.13,80000.0,9.0012,9.0101,8.9923,9.0101,80000.0
2013-11-12 13:50:00,10.13,10.13,10.12,10.13,44800.0,9.0101,9.0101,9.0012,9.0101,44800.0
2013-11-12 14:00:00,10.13,10.13,10.13,10.13,21600.0,9.0101,9.0101,9.0101,9.0101,21600.0
2013-11-12 14:10:00,10.13,10.13,10.13,10.13,19200.0,9.0101,9.0101,9.0101,9.0101,19200.0
2013-11-12 14:20:00,10.13,10.13,10.12,10.12,61600.0,9.0101,9.0101,9.0012,9.0012,61600.0
2013-11-12 14:30:00,10.12,10.14,10.12,10.14,32000.0,9.0012,9.019,9.0012,9.019,32000.0
2013-11-12 14:40:00,10.13,10.15,10.13,10.15,24000.0,9.0101,9.0279,9.0101,9.0279,24000.0
2013-11-12 14:50:00,10.15,10.16,10.14,10.15,40000.0,9.0279,9.0368,9.019,9.0279,40000.0
2013-11-12 15:00:00,10.15,10.16,10.15,10.16,24000.0,9.0279,9.0368,9.0279,9.0368,24000.0
2013-11-12 15:10:00,10.16,10.16,10.15,10.16,38400.0,9.0368,9.0368,9.0279,9.0368,38400.0
2013-11-12 15:20:00,10.16,10.16,10.15,10.15,98400.0,9.0368,9.0368,9.0279,9.0279,98400.0
2013-11-12 15:30:00,10.16,10.17,10.15,10.16,101600.0,9.0368,9.0456,9.0279,9.0368,101600.0
2013-11-12 15:40:00,10.16,10.16,10.15,10.15,127200.0,9.0368,9.0368,9.0279,9.0279,127200.0
2013-11-12 15:50:00,10.15,10.18,10.15,10.17,343200.0,9.0279,9.0545,9.0279,9.0456,343200.0
2013-11-13 09:30:00,10.11,10.13,10.08,10.08,183200.0,8.9923,9.0101,8.9656,8.9656,183200.0
2013-11-13 09:40:00,10.09,10.1,10.07,10.1,40000.0,8.9745,8.9834,8.9567,8.9834,40000.0
2013-11-13 09:50:00,10.1,10.11,10.09,10.11,50400.0,8.9834,8.9923,8.9745,8.9923,50400.0
2013-11-13 10:00:00,10.11,10.11,10.08,10.09,76800.0,8.9923,8.9923,8.9656,8.9745,76800.0
2013-11-13 10:10:00,10.09,10.11,10.09,10.1,80000.0,8.9745,8.9923,8.9745,8.9834,80000.0
2013-11-13 10:20:00,10.1,10.12,10.09,10.1,74400.0,8.9834,9.0012,8.9745,8.9834,74400.0
2013-11-13 10:30:00,10.11,10.13,10.09,10.12,476800.0,8.9923,9.0101,8.9745,9.0012,476800.0
2013-11-13 10:40:00,10.12,10.13,10.12,10.13,47200.0,9.0012,9.0101,9.0012,9.0101,47200.0
2013-11-13 10:50:00,10.13,10.13,10.11,10.11,55200.0,9.0101,9.0101,8.9923,8.9923,55200.0
2013-11-13 11:00:00,10.12,10.14,10.12,10.14,409600.0,9.0012,9.019,9.0012,9.019,409600.0
2013-11-13 11:10:00,10.13,10.14,10.13,10.13,19200.0,9.0101,9.019,9.0101,9.0101,19200.0
2013-11-13 11:20:00,10.14,10.14,10.12,10.12,105600.0,9.019,9.019,9.0012,9.0012,105600.0
2013-11-13 11:30:00,10.13,10.14,10.12,10.12,127200.0,9.0101,9.019,9.0012,9.0012,127200.0
2013-11-13 11:40:00,10.13,10.13,10.11,10.11,207200.0,9.0101,9.0101,8.9923,8.9923,207200.0
2013-11-13 11:50:00,10.11,10.12,10.11,10.12,79200.0,8.9923,9.0012,8.9923,9.0012,79200.0
2013-11-13 12:00:00,10.13,10.14,10.13,10.14,101600.0,9.0101,9.019,9.0101,9.019,101600.0
2013-11-13 12:10:00,10.14,10.16,10.14,10.16,71200.0,9.019,9.0368,9.019,9.0368,71200.0
2013-11-13 12:20:00,10.16,10.17,10.16,10.17,31200.0,9.0368,9.0456,9.0368,9.0456,31200.0
2013-11-13 12:30:00,10.17,10.19,10.17,10.18,135200.0,9.0456,9.0634,9.0456,9.0545,135200.0
2013-11-13 12:40:00,10.18,10.19,10.18,10.19,41600.0,9.0545,9.0634,9.0545,9.0634,41600.0
2013-11-13 12:50:00,10.19,10.19,10.18,10.19,44800.0,9.0634,9.0634,9.0545,9.0634,44800.0
2013-11-13 13:00:00,10.19,10.2,10.18,10.18,101600.0,9.0634,9.0723,9.0545,9.0545,101600.0
2013-11-13 13:10:00,10.18,10.19,10.18,10.19,32800.0,9.0545,9.0634,9.0545,9.0634,32800.0
2013-11-13 13:20:00,10.19,10.19,10.18,10.19,62400.0,9.0634,9.0634,9.0545,9.0634,62400.0
2013-11-13 13:30:00,10.19,10.19,10.18,10.19,51200.0,9.0634,9.0634,9.0545,9.0634,51200.0
2013-11-13 13:40:00,10.19,10.19,10.19,10.19,95200.0,9.0634,9.0634,9.0634,9.0634,95200.0
2013-11-13 13:50:00,10.19,10.19,10.18,10.19,84800.0,9.0634,9.0634,9.0545,9.0634,84800.0
2013-11-13 14:00:00,10.19,10.19,10.17,10.18,103200.0,9.0634,9.0634,9.0456,9.0545,103200.0
2013-11-13 14:10:00,10.18,10.18,10.17,10.17,100000.0,9.0545,9.0545,9.0456,9.0456,100000.0
2013-11-13 14:20:00,10.17,10.19,10.17,10.18,53600.0,9.0456,9.0634,9.0456,9.0545,53600.0
2013-11-13 14:30:00,10.18,10.18,10.18,10.18,46400.0,9.0545,9.0545,9.0545,9.0545,46400.0
2013-11-13 14:40:00,10.18,10.19,10.18,10.18,54400.0,9.0545,9.0634,9.0545,9.0545,54400.0
2013-11-13 14:50:00,10.18,10.19,10.18,10.18,43200.0,9.0545,9.0634,9.0545,9.0545,43200.0
2013-11-13 15:00:00,10.18,10.19,10.18,10.18,88800.0,9.0545,9.0634,9.0545,9.0545,88800.0
2013-11-13 15:10:00,10.18,10.19,10.18,10.19,95200.0,9.0545,9.0634,9.0545,9.0634,95200.0
2013-11-13 15:20:00,10.19,10.19,10.18,10.18,169600.0,9.0634,9.0634,9.0545,9.0545,169600.0
2013-11-13 15:30:00,10.18,10.2,10.18,10.2,252800.0,9.0545,9.0723,9.0545,9.0723,252800.0
2013-11-13 15:40:00,10.19,10.2,10.19,10.2,256800.0,9.0634,9.0723,9.0634,9.0723,256800.0
2013-11-13 15:50:00,10.2,10.22,10.2,10.21,231200.0,9.0723,9.0901,9.0723,9.0812,231200.0
2013-11-14 09:30:00,10.22,10.24,10.21,10.22,185600.0,9.0901,9.1079,9.0812,9.0901,185600.0
2013-11-14 09:40:00,10.23,10.25,10.22,10.24,84800.0,9.099,9.1168,9.0901,9.1079,84800.0
2013-11-14 09:50:00,10.24,10.25,10.22,10.24,30400.0,9.1079,9.1168,9.0901,9.1079,30400.0
2013-11-14 10:00:00,10.24,10.24,10.21,10.22,40000.0,9.1079,9.1079,9.0812,9.0901,40000.0
2013-11-14 10:10:00,10.22,10.26,10.22,10.24,53600.0,9.0901,9.1257,9.0901,9.1079,53600.0
2013-11-14 10:20:00,10.24,10.25,10.23,10.25,46400.0,9.1079,9.1168,9.099,9.1168,46400.0
2013-11-14 10:30:00,10.25,10.27,10.25,10.27,44000.0,9.1168,9.1346,9.1168,9.1346,44000.0
2013-11-14 10:40:00,10.27,10.3,10.27,10.3,32800.0,9.1346,9.1613,9.1346,9.1613,32800.0
2013-11-14 10:50:00,10.28,10.29,10.28,10.29,48000.0,9.1435,9.1524,9.1435,9.1524,48000.0
2013-11-14 11:00:00,10.29,10.3,10.29,10.29,30400.0,9.1524,9.1613,9.1524,9.1524,30400.0
2013-11-14 11:10:00,10.29,10.31,10.29,10.3,25600.0,9.1524,9.1702,9.1524,9.1613,25600.0
2013-11-14 11:20:00,10.31,10.31,10.29,10.3,75200.0,9.1702,9.1702,9.1524,9.1613,75200.0
2013-11-14 11:30:00,10.3,10.3,10.29,10.29,20800.0,9.1613,9.1613,9.1524,9.1524,20800.0
2013-11-14 11:40:00,10.29,10.31,10.29,10.3,23200.0,9.1524,9.1702,9.1524,9.1613,23200.0
2013-11-14 11:50:00,10.3,10.3,10.29,10.29,15200.0,9.1613,9.1613,9.1524,9.1524,15200.0
2013-11-14 12:00:00,10.29,10.3,10.28,10.3,44800.0,9.1524,9.1613,9.1435,9.1613,44800.0
2013-11-14 12:10:00,10.3,10.3,10.29,10.3,60000.0,9.1613,9.1613,9.1524,9.1613,60000.0
2013-11-14 12:20:00,10.3,10.31,10.29,10.3,46400.0,9.1613,9.1702,9.1524,9.1613,46400.0
2013-11-14 12:30:00,10.3,10.3,10.3,10.3,41600.0,9.1613,9.1613,9.1613,9.1613,41600.0
2013-11-14 12:40:00,10.3,10.31,10.3,10.3,43200.0,9.1613,9.1702,9.1613,9.1613,43200.0
2013-11-14 12:50:00,10.3,10.3,10.29,10.3,21600.0,9.1613,9.1613,9.1524,9.1613,21600.0
2013-11-14 13:00:00,10.3,10.31,10.29,10.3,51200.0,9.1613,9.1702,9.1524,9.1613,51200.0
2013-11-14 13:10:00,10.3,10.3,10.29,10.3,32800.0,9.1613,9.1613,9.1524,9.1613,32800.0
2013-11-14 13:20:00,10.3,10.3,10.29,10.29,20800.0,9.1613,9.1613,9.1524,9.1524,20800.0
2013-11-14 13:30:00,10.29,10.29,10.28,10.29,21600.0,9.1524,9.1524,9.1435,9.1524,21600.0
2013-11-14 13:40:00,10.29,10.29,10.28,10.28,17600.0,9.1524,9.1524,9.1435,9.1435,17600.0
2013-11-14 13:50:00,10.28,10.29,10.28,10.29,56800.0,9.1435,9.1524,9.1435,9.1524,56800.0
2013-11-14 14:00:00,10.29,10.29,10.28,10.29,280800.0,9.1524,9.1524,9.1435,9.1524,280800.0
2013-11-14 14:10:00,10.29,10.29,10.28,10.28,122400.0,9.1524,9.1524,9.1435,9.1435,122400.0
2013-11-14 14:20:00,10.28,10.3,10.28,10.29,63200.0,9.1435,9.1613,9.1435,9.1524,63200.0
2013-11-14 14:30:00,10.29,10.3,10.29,10.3,51200.0,9.1524,9.1613,9.1524,9.1613,51200.0
2013-11-14 14:40:00,10.3,10.3,10.3,10.3,20000.0,9.1613,9.1613,9.1613,9.1613,20000.0
2013-11-14 14:50:00,10.3,10.3,10.29,10.29,17600.0,9.1613,9.1613,9.1524,9.1524,17600.0
2013-11-14 15:00:00,10.3,10.3,10.29,10.3,54400.0,9.1613,9.1613,9.1524,9.1613,54400.0
2013-11-14 15:10:00,10.3,10.3,10.29,10.3,58400.0,9.1613,9.1613,9.1524,9.1613,58400.0
2013-11-14 15:20:00,10.3,10.31,10.3,10.3,103200.0,9.1613,9.1702,9.1613,9.1613,103200.0
2013-11-14 15:30:00,10.3,10.31,10.3,10.31,95200.0,9.1613,9.1702,9.1613,9.1702,95200.0
2013-11-14 15:40:00,10.31,10.33,10.31,10.32,152000.0,9.1702,9.188,9.1702,9.1791,152000.0
2013-11-14 15:50:00,10.32,10.34,10.31,10.34,862400.0,9.1791,9.1969,9.1702,9.1969,862400.0
2013-11-15 09:30:00,10.34,10.43,10.34,10.37,772000.0,9.1969,9.2769,9.1969,9.2235,772000.0
2013-11-15 09:40:00,10.36,10.37,10.33,10.36,148000.0,9.2146,9.2235,9.188,9.2146,148000.0
2013-11-15 09:50:00,10.35,10.37,10.34,10.36,83200.0,9.2057,9.2235,9.1969,9.2146,83200.0
2013-11-15 10:00:00,10.35,10.36,10.33,10.34,85600.0,9.2057,9.2146,9.188,9.1969,85600.0
2013-11-15 10:10:00,10.34,10.35,10.34,10.34,132800.0,9.1969,9.2057,9.1969,9.1969,132800.0
2013-11-15 10:20:00,10.34,10.36,10.34,10.35,87200.0,9.1969,9.2146,9.1969,9.2057,87200.0
2013-11-15 10:30:00,10.36,10.36,10.35,10.35,82400.0,9.2146,9.2146,9.2057,9.2057,82400.0
2013-11-15 10:40:00,10.36,10.38,10.36,10.38,122400.0,9.2146,9.2324,9.2146,9.2324,122400.0
2013-11-15 10:50:00,10.38,10.39,10.36,10.38,132000.0,9.2324,9.2413,9.2146,9.2324,132000.0
2013-11-15 11:00:00,10.38,10.39,10.37,10.38,154400.0,9.2324,9.2413,9.2235,9.2324,154400.0
2013-11-15 11:10:00,10.38,10.41,10.38,10.41,108000.0,9.2324,9.2591,9.2324,9.2591,108000.0
2013-11-15 11:20:00,10.41,10.42,10.41,10.41,115200.0,9.2591,9.268,9.2591,9.2591,115200.0
2013-11-15 11:30:00,10.41,10.41,10.41,10.41,58400.0,9.2591,9.2591,9.2591,9.2591,58400.0
2013-11-15 11:40:00,10.41,10.41,10.4,10.41,49600.0,9.2591,9.2591,9.2502,9.2591,49600.0
2013-11-15 11:50:00,10.41,10.41,10.4,10.41,51200.0,9.2591,9.2591,9.2502,9.2591,51200.0
2013-11-15 12:00:00,10.41,10.42,10.4,10.42,34400.0,9.2591,9.268,9.2502,9.268,34400.0
2013-11-15 12:10:00,10.42,10.42,10.41,10.41,40800.0,9.268,9.268,9.2591,9.2591,40800.0
2013-11-15 12:20:00,10.41,10.42,10.41,10.42,78400.0,9.2591,9.268,9.2591,9.268,78400.0
2013-11-15 12:30:00,10.41,10.42,10.41,10.41,40000.0,9.2591,9.268,9.2591,9.2591,40000.0
2013-11-15 12:40:00,10.41,10.42,10.4,10.41,60800.0,9.2591,9.268,9.2502,9.2591,60800.0
2013-11-15 12:50:00,10.41,10.42,10.41,10.41,61600.0,9.2591,9.268,9.2591,9.2591,61600.0
2013-11-15 13:00:00,10.42,10.42,10.41,10.41,51200.0,9.268,9.268,9.2591,9.2591,51200.0
2013-11-15 13:10:00,10.41,10.43,10.41,10.43,118400.0,9.2591,9.2769,9.2591,9.2769,118400.0
2013-11-15 13:20:00,10.43,10.44,10.42,10.44,69600.0,9.2769,9.2858,9.268,9.2858,69600.0
2013-11-15 13:30:00,10.44,10.45,10.43,10.45,91200.0,9.2858,9.2947,9.2769,9.2947,91200.0
2013-11-15 13:40:00,10.45,10.45,10.45,10.45,92000.0,9.2947,9.2947,9.2947,9.2947,92000.0
2013-11-15 13:50:00,10.45,10.46,10.45,10.46,76000.0,9.2947,9.3036,9.2947,9.3036,76000.0
2013-11-15 14:00:00,10.46,10.46,10.46,10.46,106400.0,9.3036,9.3036,9.3036,9.3036,106400.0
2013-11-15 14:10:00,10.46,10.46,10.45,10.45,68800.0,9.3036,9.3036,9.2947,9.2947,68800.0
2013-11-15 14:20:00,10.45,10.45,10.45,10.45,100000.0,9.2947,9.2947,9.2947,9.2947,100000.0
2013-11-15 14:30:00,10.45,10.45,10.45,10.45,68800.0,9.2947,9.2947,9.2947,9.2947,68800.0
2013-11-15 14:40:00,10.45,10.47,10.45,10.47,293600.0,9.2947,9.3125,9.2947,9.3125,293600.0
2013-11-15 14:50:00,10.47,10.48,10.47,10.47,136000.0,9.3125,9.3214,9.3125,9.3125,136000.0
2013-11-15 15:00:00,10.47,10.49,10.47,10.48,253600.0,9.3125,9.3303,9.3125,9.3214,253600.0
2013-11-15 15:10:00,10.48,10.49,10.48,10.49,89600.0,9.3214,9.3303,9.3214,9.3303,89600.0
2013-11-15 15:20:00,10.49,10.5,10.49,10.5,132800.0,9.3303,9.3392,9.3303,9.3392,132800.0
2013-11-15 15:30:00,10.5,10.51,10.5,10.5,212000.0,9.3392,9.3481,9.3392,9.3392,212000.0
2013-11-15 15:40:00,10.5,10.51,10.5,10.5,184000.0,9.3392,9.3481,9.3392,9.3392,184000.0
2013-11-15 15:50:00,10.5,10.52,10.5,10.51,447200.0,9.3392,9.357,9.3392,9.3481,447200.0
2013-11-18 09:30:00,10.53,10.59,10.53,10.57,249600.0,9.3658,9.4192,9.3658,9.4014,249600.0
2013-11-18 09:40:00,10.56,10.57,10.54,10.55,110400.0,9.3925,9.4014,9.3747,9.3836,110400.0
2013-11-18 09:50:00,10.55,10.57,10.54,10.57,206400.0,9.3836,9.4014,9.3747,9.4014,206400.0
2013-11-18 10:00:00,10.56,10.6,10.56,10.6,236000.0,9.3925,9.4281,9.3925,9.4281,236000.0
2013-11-18 10:10:00,10.6,10.61,10.58,10.61,132000.0,9.4281,9.437,9.4103,9.437,132000.0
2013-11-18 10:20:00,10.62,10.63,10.61,10.63,243200.0,9.4459,9.4548,9.437,9.4548,243200.0
2013-11-18 10:30:00,10.63,10.65,10.62,10.64,171200.0,9.4548,9.4726,9.4459,9.4637,171200.0
2013-11-18 10:40:00,10.63,10.65,10.62,10.64,148000.0,9.4548,9.4726,9.4459,9.4637,148000.0
2013-11-18 10:50:00,10.65,10.66,10.62,10.62,48000.0,9.4726,9.4815,9.4459,9.4459,48000.0
2013-11-18 11:00:00,10.62,10.63,10.62,10.62,84800.0,9.4459,9.4548,9.4459,9.4459,84800.0
2013-11-18 11:10:00,10.62,10.62,10.61,10.62,182400.0,9.4459,9.4459,9.437,9.4459,182400.0
2013-11-18 11:20:00,10.62,10.63,10.62,10.63,228800.0,9.4459,9.4548,9.4459,9.4548,228800.0
2013-11-18 11:30:00,10.62,10.63,10.61,10.61,64800.0,9.4459,9.4548,9.437,9.437,64800.0
2013-11-18 11:40:00,10.61,10.63,10.61,10.62,126400.0,9.437,9.4548,9.437,9.4459,126400.0
2013-11-18 11:50:00,10.62,10.62,10.62,10.62,78400.0,9.4459,9.4459,9.4459,9.4459,78400.0
2013-11-18 12:00:00,10.62,10.62,10.62,10.62,74400.0,9.4459,9.4459,9.4459,9.4459,74400.0
2013-11-18 12:10:00,10.62,10.63,10.62,10.63,164000.0,9.4459,9.4548,9.4459,9.4548,164000.0
2013-11-18 12:20:00,10.63,10.63,10.62,10.62,58400.0,9.4548,9.4548,9.4459,9.4459,58400.0
2013-11-18 12:30:00,10.62,10.62,10.61,10.61,60000.0,9.4459,9.4459,9.437,9.437,60000.0
2013-11-18 12:40:00,10.61,10.62,10.61,10.62,52800.0,9.437,9.4459,9.437,9.4459,52800.0
2013-11-18 12:50:00,10.61,10.63,10.61,10.62,193600.0,9.437,9.4548,9.437,9.4459,193600.0
2013-11-18 13:00:00,10.63,10.63,10.62,10.63,112000.0,9.4548,9.4548,9.4459,9.4548,112000.0
2013-11-18 13:10:00,10.63,10.63,10.62,10.63,74400.0,9.4548,9.4548,9.4459,9.4548,74400.0
2013-11-18 13:20:00,10.62,10.63,10.62,10.62,43200.0,9.4459,9.4548,9.4459,9.4459,43200.0
2013-11-18 13:30:00,10.62,10.63,10.62,10.62,94400.0,9.4459,9.4548,9.4459,9.4459,94400.0
2013-11-18 13:40:00,10.62,10.63,10.62,10.62,167200.0,9.4459,9.4548,9.4459,9.4459,167200.0
2013-11-18 13:50:00,10.62,10.63,10.62,10.62,86400.0,9.4459,9.4548,9.4459,9.4459,86400.0
2013-11-18 14:00:00,10.63,10.63,10.62,10.63,71200.0,9.4548,9.4548,9.4459,9.4548,71200.0
2013-11-18 14:10:00,10.63,10.63,10.62,10.63,104800.0,9.4548,9.4548,9.4459,9.4548,104800.0
2013-11-18 14:20:00,10.63,10.63,10.62,10.63,64000.0,9.4548,9.4548,9.4459,9.4548,64000.0
2013-11-18 14:30:00,10.63,10.63,10.62,10.62,296000.0,9.4548,9.4548,9.4459,9.4459,296000.0
2013-11-18 14:40:00,10.62,10.63,10.61,10.62,320800.0,9.4459,9.4548,9.437,9.4459,320800.0
2013-11-18 14:50:00,10.62,10.63,10.62,10.62,266400.0,9.4459,9.4548,9.4459,9.4459,266400.0
2013-11-18 15:00:00,10.62,10.63,10.61,10.62,561600.0,9.4459,9.4548,9.437,9.4459,561600.0
2013-11-18 15:10:00,10.62,10.62,10.58,10.62,719200.0,9.4459,9.4459,9.4103,9.4459,719200.0
2013-11-18 15:20:00,10.62,10.62,10.58,10.59,290400.0,9.4459,9.4459,9.4103,9.4192,290400.0
2013-11-18 15:30:00,10.59,10.59,10.58,10.59,365600.0,9.4192,9.4192,9.4103,9.4192,365600.0
2013-11-18 15:40:00,10.59,10.59,10.58,10.58,443200.0,9.4192,9.4192,9.4103,9.4103,443200.0
2013-11-18 15:50:00,10.58,10.6,10.57,10.6,664800.0,9.4103,9.4281,9.4014,9.4281,664800.0
2013-11-19 09:30:00,10.56,10.57,10.54,10.54,184000.0,9.3925,9.4014,9.3747,9.3747,184000.0
2013-11-19 09:40:00,10.54,10.61,10.54,10.6,506400.0,9.3747,9.437,9.3747,9.4281,506400.0
2013-11-19 09:50:00,10.6,10.62,10.59,10.6,54400.0,9.4281,9.4459,9.4192,9.4281,54400.0
2013-11-19 10:00:00,10.6,10.61,10.59,10.6,146400.0,9.4281,9.437,9.4192,9.4281,146400.0
2013-11-19 10:10:00,10.6,10.6,10.59,10.6,199200.0,9.4281,9.4281,9.4192,9.4281,199200.0
2013-11-19 10:20:00,10.6,10.6,10.59,10.6,197600.0,9.4281,9.4281,9.4192,9.4281,197600.0
2013-11-19 10:30:00,10.6,10.6,10.58,10.58,294400.0,9.4281,9.4281,9.4103,9.4103,294400.0
2013-11-19 10:40:00,10.58,10.59,10.56,10.56,116800.0,9.4103,9.4192,9.3925,9.3925,116800.0
2013-11-19 10:50:00,10.56,10.6,10.55,10.6,336800.0,9.3925,9.4281,9.3836,9.4281,336800.0
2013-11-19 11:00:00,10.6,10.6,10.58,10.59,236800.0,9.4281,9.4281,9.4103,9.4192,236800.0
2013-11-19 11:10:00,10.59,10.59,10.58,10.58,236000.0,9.4192,9.4192,9.4103,9.4103,236000.0
2013-11-19 11:20:00,10.58,10.59,10.58,10.59,72000.0,9.4103,9.4192,9.4103,9.4192,72000.0
2013-11-19 11:30:00,10.59,10.6,10.58,10.59,134400.0,9.4192,9.4281,9.4103,9.4192,134400.0
2013-11-19 11:40:00,10.58,10.6,10.58,10.59,180000.0,9.4103,9.4281,9.4103,9.4192,180000.0
2013-11-19 11:50:00,10.58,10.6,10.58,10.59,51200.0,9.4103,9.4281,9.4103,9.4192,51200.0
2013-11-19 12:00:00,10.59,10.6,10.59,10.59,51200.0,9.4192,9.4281,9.4192,9.4192,51200.0
2013-11-19 12:10:00,10.59,10.6,10.59,10.6,126400.0,9.4192,9.4281,9.4192,9.4281,126400.0
2013-11-19 12:20:00,10.59,10.6,10.59,10.6,68000.0,9.4192,9.4281,9.4192,9.4281,68000.0
2013-11-19 12:30:00,10.6,10.61,10.59,10.6,103200.0,9.4281,9.437,9.4192,9.4281,103200.0
2013-11-19 12:40:00,10.59,10.6,10.59,10.6,80800.0,9.4192,9.4281,9.4192,9.4281,80800.0
2013-11-19 12:50:00,10.6,10.6,10.59,10.59,217600.0,9.4281,9.4281,9.4192,9.4192,217600.0
2013-11-19 13:00:00,10.59,10.6,10.59,10.6,121600.0,9.4192,9.4281,9.4192,9.4281,121600.0
2013-11-19 13:10:00,10.6,10.61,10.59,10.6,284800.0,9.4281,9.437,9.4192,9.4281,284800.0
2013-11-19 13:20:00,10.6,10.6,10.57,10.59,537600.0,9.4281,9.4281,9.4014,9.4192,537600.0
2013-11-19 13:30:00,10.59,10.6,10.59,10.6,216800.0,9.4192,9.4281,9.4192,9.4281,216800.0
2013-11-19 13:40:00,10.59,10.6,10.59,10.6,223200.0,9.4192,9.4281,9.4192,9.4281,223200.0
2013-11-19 13:50:00,10.6,10.6,10.59,10.6,355200.0,9.4281,9.4281,9.4192,9.4281,355200.0
2013-11-19 14:00:00,10.6,10.61,10.6,10.6,205600.0,9.4281,9.437,9.4281,9.4281,205600.0
2013-11-19 14:10:00,10.6,10.61,10.6,10.61,96800.0,9.4281,9.437,9.4281,9.437,96800.0
2013-11-19 14:20:00,10.61,10.62,10.6,10.6,137600.0,9.437,9.4459,9.4281,9.4281,137600.0
2013-11-19 14:30:00,10.6,10.61,10.6,10.6,114400.0,9.4281,9.437,9.4281,9.4281,114400.0
2013-11-19 14:40:00,10.6,10.61,10.6,10.6,116000.0,9.4281,9.437,9.4281,9.4281,116000.0
2013-11-19 14:50:00,10.6,10.6,10.59,10.6,368000.0,9.4281,9.4281,9.4192,9.4281,368000.0
2013-11-19 15:00:00,10.6,10.6,10.59,10.6,250400.0,9.4281,9.4281,9.4192,9.4281,250400.0
2013-11-19 15:10:00,10.6,10.6,10.59,10.6,205600.0,9.4281,9.4281,9.4192,9.4281,205600.0
2013-11-19 15:20:00,10.6,10.6,10.59,10.6,105600.0,9.4281,9.4281,9.4192,9.4281,105600.0
2013-11-19 15:30:00,10.6,10.6,10.57,10.57,234400.0,9.4281,9.4281,9.4014,9.4014,234400.0
2013-11-19 15:40:00,10.58,10.58,10.56,10.56,146400.0,9.4103,9.4103,9.3925,9.3925,146400.0
2013-11-19 15:50:00,10.56,10.58,10.56,10.58,484000.0,9.3925,9.4103,9.3925,9.4103,484000.0
2013-11-20 09:30:00,10.58,10.61,10.56,10.59,146400.0,9.4103,9.437,9.3925,9.4192,146400.0
2013-11-20 09:40:00,10.58,10.61,10.57,10.61,199200.0,9.4103,9.437,9.4014,9.437,199200.0
2013-11-20 09:50:00,10.59,10.6,10.55,10.58,164800.0,9.4192,9.4281,9.3836,9.4103,164800.0
2013-11-20 10:00:00,10.57,10.59,10.56,10.59,65600.0,9.4014,9.4192,9.3925,9.4192,65600.0
2013-11-20 10:10:00,10.59,10.6,10.58,10.6,62400.0,9.4192,9.4281,9.4103,9.4281,62400.0
2013-11-20 10:20:00,10.6,10.62,10.59,10.59,60000.0,9.4281,9.4459,9.4192,9.4192,60000.0
2013-11-20 10:30:00,10.6,10.6,10.58,10.6,100000.0,9.4281,9.4281,9.4103,9.4281,100000.0
2013-11-20 10:40:00,10.6,10.61,10.59,10.6,51200.0,9.4281,9.437,9.4192,9.4281,51200.0
2013-11-20 10:50:00,10.6,10.6,10.58,10.6,36800.0,9.4281,9.4281,9.4103,9.4281,36800.0
2013-11-20 11:00:00,10.59,10.6,10.58,10.6,64800.0,9.4192,9.4281,9.4103,9.4281,64800.0
2013-11-20 11:10:00,10.59,10.6,10.59,10.59,110400.0,9.4192,9.4281,9.4192,9.4192,110400.0
2013-11-20 11:20:00,10.59,10.61,10.59,10.61,107200.0,9.4192,9.437,9.4192,9.437,107200.0
2013-11-20 11:30:00,10.61,10.62,10.6,10.6,151200.0,9.437,9.4459,9.4281,9.4281,151200.0
2013-11-20 11:40:00,10.6,10.6,10.6,10.6,8800.0,9.4281,9.4281,9.4281,9.4281,8800.0
2013-11-20 11:50:00,10.6,10.6,10.58,10.6,90400.0,9.4281,9.4281,9.4103,9.4281,90400.0
2013-11-20 12:00:00,10.59,10.61,10.59,10.6,143200.0,9.4192,9.437,9.4192,9.4281,143200.0
2013-11-20 12:10:00,10.6,10.6,10.59,10.6,145600.0,9.4281,9.4281,9.4192,9.4281,145600.0
2013-11-20 12:20:00,10.6,10.61,10.6,10.6,64000.0,9.4281,9.437,9.4281,9.4281,64000.0
2013-11-20 12:30:00,10.6,10.61,10.6,10.61,41600.0,9.4281,9.437,9.4281,9.437,41600.0
2013-11-20 12:40:00,10.61,10.62,10.61,10.62,77600.0,9.437,9.4459,9.437,9.4459,77600.0
2013-11-20 12:50:00,10.61,10.62,10.61,10.62,56000.0,9.437,9.4459,9.437,9.4459,56000.0
2013-11-20 13:00:00,10.62,10.62,10.62,10.62,40000.0,9.4459,9.4459,9.4459,9.4459,40000.0
2013-11-20 13:10:00,10.62,10.63,10.62,10.63,176800.0,9.4459,9.4548,9.4459,9.4548,176800.0
2013-11-20 13:20:00,10.63,10.63,10.63,10.63,97600.0,9.4548,9.4548,9.4548,9.4548,97600.0
2013-11-20 13:30:00,10.63,10.63,10.61,10.61,65600.0,9.4548,9.4548,9.437,9.437,65600.0
2013-11-20 13:40:00,10.61,10.62,10.61,10.62,24800.0,9.437,9.4459,9.437,9.4459,24800.0
2013-11-20 13:50:00,10.62,10.62,10.62,10.62,47200.0,9.4459,9.4459,9.4459,9.4459,47200.0
2013-11-20 14:00:00,10.62,10.62,10.6,10.62,273600.0,9.4459,9.4459,9.4281,9.4459,273600.0
2013-11-20 14:10:00,10.62,10.62,10.6,10.62,225600.0,9.4459,9.4459,9.4281,9.4459,225600.0
2013-11-20 14:20:00,10.62,10.63,10.61,10.63,270400.0,9.4459,9.4548,9.437,9.4548,270400.0
2013-11-20 14:30:00,10.62,10.63,10.61,10.61,184000.0,9.4459,9.4548,9.437,9.437,184000.0
2013-11-20 14:40:00,10.61,10.61,10.6,10.61,109600.0,9.437,9.437,9.4281,9.437,109600.0
2013-11-20 14:50:00,10.6,10.61,10.59,10.6,212000.0,9.4281,9.437,9.4192,9.4281,212000.0
2013-11-20 15:00:00,10.6,10.6,10.58,10.59,312800.0,9.4281,9.4281,9.4103,9.4192,312800.0
2013-11-20 15:10:00,10.59,10.6,10.58,10.59,311200.0,9.4192,9.4281,9.4103,9.4192,311200.0
2013-11-20 15:20:00,10.59,10.6,10.59,10.6,302400.0,9.4192,9.4281,9.4192,9.4281,302400.0
2013-11-20 15:30:00,10.6,10.6,10.59,10.6,419200.0,9.4281,9.4281,9.4192,9.4281,419200.0
2013-11-20 15:40:00,10.6,10.61,10.59,10.6,444800.0,9.4281,9.437,9.4192,9.4281,444800.0
2013-11-20 15:50:00,10.6,10.61,10.6,10.61,687200.0,9.4281,9.437,9.4281,9.437,687200.0
2013-11-21 09:30:00,10.63,10.65,10.62,10.62,77600.0,9.4548,9.4726,9.4459,9.4459,77600.0
2013-11-21 09:40:00,10.62,10.63,10.61,10.61,63200.0,9.4459,9.4548,9.437,9.437,63200.0
2013-11-21 09:50:00,10.6,10.63,10.6,10.62,67200.0,9.4281,9.4548,9.4281,9.4459,67200.0
2013-11-21 10:00:00,10.62,10.63,10.61,10.62,46400.0,9.4459,9.4548,9.437,9.4459,46400.0
2013-11-21 10:10:00,10.62,10.64,10.62,10.64,113600.0,9.4459,9.4637,9.4459,9.4637,113600.0
2013-11-21 10:20:00,10.64,10.65,10.62,10.63,124000.0,9.4637,9.4726,9.4459,9.4548,124000.0
2013-11-21 10:30:00,10.63,10.64,10.62,10.62,44800.0,9.4548,9.4637,9.4459,9.4459,44800.0
2013-11-21 10:40:00,10.62,10.63,10.61,10.61,73600.0,9.4459,9.4548,9.437,9.437,73600.0
2013-11-21 10:50:00,10.61,10.62,10.6,10.6,44800.0,9.437,9.4459,9.4281,9.4281,44800.0
2013-11-21 11:00:00,10.6,10.61,10.59,10.59,30400.0,9.4281,9.437,9.4192,9.4192,30400.0
2013-11-21 11:10:00,10.59,10.6,10.59,10.6,42400.0,9.4192,9.4281,9.4192,9.4281,42400.0
2013-11-21 11:20:00,10.59,10.6,10.58,10.6,50400.0,9.4192,9.4281,9.4103,9.4281,50400.0
2013-11-21 11:30:00,10.6,10.61,10.58,10.58,61600.0,9.4281,9.437,9.4103,9.4103,61600.0
2013-11-21 11:40:00,10.58,10.59,10.58,10.59,23200.0,9.4103,9.4192,9.4103,9.4192,23200.0
2013-11-21 11:50:00,10.59,10.59,10.58,10.58,39200.0,9.4192,9.4192,9.4103,9.4103,39200.0
2013-11-21 12:00:00,10.58,10.58,10.57,10.57,203200.0,9.4103,9.4103,9.4014,9.4014,203200.0
2013-11-21 12:10:00,10.57,10.58,10.57,10.58,432800.0,9.4014,9.4103,9.4014,9.4103,432800.0
2013-11-21 12:20:00,10.59,10.59,10.59,10.59,44800.0,9.4192,9.4192,9.4192,9.4192,44800.0
2013-11-21 12:30:00,10.59,10.59,10.59,10.59,16800.0,9.4192,9.4192,9.4192,9.4192,16800.0
2013-11-21 12:40:00,10.59,10.59,10.59,10.59,17600.0,9.4192,9.4192,9.4192,9.4192,17600.0
2013-11-21 12:50:00,10.59,10.6,10.59,10.59,19200.0,9.4192,9.4281,9.4192,9.4192,19200.0
2013-11-21 13:00:00,10.59,10.59,10.59,10.59,23200.0,9.4192,9.4192,9.4192,9.4192,23200.0
2013-11-21 13:10:00,10.59,10.61,10.59,10.61,60800.0,9.4192,9.437,9.4192,9.437,60800.0
2013-11-21 13:20:00,10.61,10.61,10.61,10.61,23200.0,9.437,9.437,9.437,9.437,23200.0
2013-11-21 13:30:00,10.61,10.61,10.61,10.61,20000.0,9.437,9.437,9.437,9.437,20000.0
2013-11-21 13:40:00,10.61,10.62,10.61,10.62,59200.0,9.437,9.4459,9.437,9.4459,59200.0
2013-11-21 13:50:00,10.62,10.62,10.61,10.61,29600.0,9.4459,9.4459,9.437,9.437,29600.0
2013-11-21 14:00:00,10.61,10.62,10.61,10.61,38400.0,9.437,9.4459,9.437,9.437,38400.0
2013-11-21 14:10:00,10.61,10.62,10.61,10.61,40800.0,9.437,9.4459,9.437,9.437,40800.0
2013-11-21 14:20:00,10.61,10.62,10.61,10.61,64000.0,9.437,9.4459,9.437,9.437,64000.0
2013-11-21 14:30:00,10.61,10.61,10.6,10.6,56000.0,9.437,9.437,9.4281,9.4281,56000.0
2013-11-21 14:40:00,10.6,10.61,10.6,10.6,291200.0,9.4281,9.437,9.4281,9.4281,291200.0
2013-11-21 14:50:00,10.6,10.61,10.6,10.61,40000.0,9.4281,9.437,9.4281,9.437,40000.0
2013-11-21 15:00:00,10.61,10.62,10.61,10.62,50400.0,9.437,9.4459,9.437,9.4459,50400.0
2013-11-21 15:10:00,10.62,10.62,10.6,10.61,78400.0,9.4459,9.4459,9.4281,9.437,78400.0
2013-11-21 15:20:00,10.62,10.63,10.62,10.63,52000.0,9.4459,9.4548,9.4459,9.4548,52000.0
2013-11-21 15:30:00,10.63,10.63,10.61,10.61,133600.0,9.4548,9.4548,9.437,9.437,133600.0
2013-11-21 15:40:00,10.61,10.62,10.61,10.61,210400.0,9.437,9.4459,9.437,9.437,210400.0
2013-11-21 15:50:00,10.61,10.63,10.61,10.62,303200.0,9.437,9.4548,9.437,9.4459,303200.0
2013-11-22 09:30:00,10.58,10.66,10.56,10.62,80800.0,9.4103,9.4815,9.3925,9.4459,80800.0
2013-11-22 09:40:00,10.62,10.63,10.61,10.62,32000.0,9.4459,9.4548,9.437,9.4459,32000.0
2013-11-22 09:50:00,10.62,10.63,10.61,10.62,37600.0,9.4459,9.4548,9.437,9.4459,37600.0
2013-11-22 10:00:00,10.62,10.63,10.6,10.61,97600.0,9.4459,9.4548,9.4281,9.437,97600.0
2013-11-22 10:10:00,10.61,10.63,10.61,10.62,45600.0,9.437,9.4548,9.437,9.4459,45600.0
2013-11-22 10:20:00,10.62,10.62,10.61,10.62,58400.0,9.4459,9.4459,9.437,9.4459,58400.0
2013-11-22 10:30:00,10.62,10.63,10.62,10.62,57600.0,9.4459,9.4548,9.4459,9.4459,57600.0
2013-11-22 10:40:00,10.62,10.62,10.61,10.61,70400.0,9.4459,9.4459,9.437,9.437,70400.0
2013-11-22 10:50:00,10.61,10.62,10.61,10.62,49600.0,9.437,9.4459,9.437,9.4459,49600.0
2013-11-22 11:00:00,10.62,10.63,10.62,10.63,75200.0,9.4459,9.4548,9.4459,9.4548,75200.0
2013-11-22 11:10:00,10.63,10.63,10.62,10.63,72000.0,9.4548,9.4548,9.4459,9.4548,72000.0
2013-11-22 11:20:00,10.63,10.63,10.62,10.62,42400.0,9.4548,9.4548,9.4459,9.4459,42400.0
2013-11-22 11:30:00,10.62,10.63,10.62,10.62,47200.0,9.4459,9.4548,9.4459,9.4459,47200.0
2013-11-22 11:40:00,10.62,10.63,10.62,10.63,69600.0,9.4459,9.4548,9.4459,9.4548,69600.0
2013-11-22 11:50:00,10.63,10.63,10.62,10.63,28800.0,9.4548,9.4548,9.4459,9.4548,28800.0
2013-11-22 12:00:00,10.63,10.63,10.62,10.63,55200.0,9.4548,9.4548,9.4459,9.4548,55200.0
2013-11-22 12:10:00,10.63,10.63,10.62,10.63,22400.0,9.4548,9.4548,9.4459,9.4548,22400.0
2013-11-22 12:20:00,10.63,10.63,10.62,10.62,42400.0,9.4548,9.4548,9.4459,9.4459,42400.0
2013-11-22 12:30:00,10.62,10.63,10.62,10.63,73600.0,9.4459,9.4548,9.4459,9.4548,73600.0
2013-11-22 12:40:00,10.63,10.63,10.63,10.63,20800.0,9.4548,9.4548,9.4548,9.4548,20800.0
2013-11-22 12:50:00,10.63,10.63,10.62,10.63,45600.0,9.4548,9.4548,9.4459,9.4548,45600.0
2013-11-22 13:00:00,10.62,10.63,10.62,10.62,270400.0,9.4459,9.4548,9.4459,9.4459,270400.0
2013-11-22 13:10:00,10.62,10.63,10.62,10.62,47200.0,9.4459,9.4548,9.4459,9.4459,47200.0
2013-11-22 13:20:00,10.62,10.63,10.62,10.63,144800.0,9.4459,9.4548,9.4459,9.4548,144800.0
2013-11-22 13:30:00,10.62,10.63,10.62,10.63,72000.0,9.4459,9.4548,9.4459,9.4548,72000.0
2013-11-22 13:40:00,10.63,10.63,10.62,10.63,37600.0,9.4548,9.4548,9.4459,9.4548,37600.0
2013-11-22 13:50:00,10.63,10.63,10.63,10.63,52000.0,9.4548,9.4548,9.4548,9.4548,52000.0
2013-11-22 14:00:00,10.63,10.63,10.62,10.62,42400.0,9.4548,9.4548,9.4459,9.4459,42400.0
2013-11-22 14:10:00,10.63,10.63,10.62,10.63,51200.0,9.4548,9.4548,9.4459,9.4548,51200.0
2013-11-22 14:20:00,10.63,10.63,10.62,10.63,52800.0,9.4548,9.4548,9.4459,9.4548,52800.0
2013-11-22 14:30:00,10.63,10.63,10.63,10.63,49600.0,9.4548,9.4548,9.4548,9.4548,49600.0
2013-11-22 14:40:00,10.63,10.65,10.63,10.64,28800.0,9.4548,9.4726,9.4548,9.4637,28800.0
2013-11-22 14:50:00,10.65,10.65,10.64,10.65,41600.0,9.4726,9.4726,9.4637,9.4726,41600.0
2013-11-22 15:00:00,10.65,10.65,10.64,10.65,54400.0,9.4726,9.4726,9.4637,9.4726,54400.0
2013-11-22 15:10:00,10.65,10.65,10.63,10.63,55200.0,9.4726,9.4726,9.4548,9.4548,55200.0
2013-11-22 15:20:00,10.63,10.64,10.63,10.63,75200.0,9.4548,9.4637,9.4548,9.4548,75200.0
2013-11-22 15:30:00,10.63,10.64,10.62,10.63,77600.0,9.4548,9.4637,9.4459,9.4548,77600.0
2013-11-22 15:40:00,10.64,10.64,10.63,10.63,82400.0,9.4637,9.4637,9.4548,9.4548,82400.0
2013-11-22 15:50:00,10.63,10.64,10.63,10.64,186400.0,9.4548,9.4637,9.4548,9.4637,186400.0
2013-11-25 09:30:00,10.64,10.67,10.63,10.64,88000.0,9.4637,9.4904,9.4548,9.4637,88000.0
2013-11-25 09:40:00,10.64,10.64,10.62,10.64,89600.0,9.4637,9.4637,9.4459,9.4637,89600.0
2013-11-25 09:50:00,10.64,10.64,10.62,10.63,49600.0,9.4637,9.4637,9.4459,9.4548,49600.0
2013-11-25 10:00:00,10.63,10.63,10.61,10.62,121600.0,9.4548,9.4548,9.437,9.4459,121600.0
2013-11-25 10:10:00,10.63,10.63,10.61,10.63,121600.0,9.4548,9.4548,9.437,9.4548,121600.0
2013-11-25 10:20:00,10.63,10.63,10.62,10.63,87200.0,9.4548,9.4548,9.4459,9.4548,87200.0
2013-11-25 10:30:00,10.63,10.63,10.62,10.63,24800.0,9.4548,9.4548,9.4459,9.4548,24800.0
2013-11-25 10:40:00,10.63,10.64,10.63,10.63,48000.0,9.4548,9.4637,9.4548,9.4548,48000.0
2013-11-25 10:50:00,10.63,10.63,10.62,10.63,50400.0,9.4548,9.4548,9.4459,9.4548,50400.0
2013-11-25 11:00:00,10.63,10.63,10.63,10.63,33600.0,9.4548,9.4548,9.4548,9.4548,33600.0
2013-11-25 11:10:00,10.62,10.63,10.62,10.63,17600.0,9.4459,9.4548,9.4459,9.4548,17600.0
2013-11-25 11:20:00,10.63,10.65,10.63,10.65,25600.0,9.4548,9.4726,9.4548,9.4726,25600.0
2013-11-25 11:30:00,10.65,10.65,10.64,10.64,28000.0,9.4726,9.4726,9.4637,9.4637,28000.0
2013-11-25 11:40:00,10.64,10.64,10.63,10.63,27200.0,9.4637,9.4637,9.4548,9.4548,27200.0
2013-11-25 11:50:00,10.63,10.64,10.63,10.63,19200.0,9.4548,9.4637,9.4548,9.4548,19200.0
2013-11-25 12:00:00,10.63,10.64,10.63,10.63,12800.0,9.4548,9.4637,9.4548,9.4548,12800.0
2013-11-25 12:10:00,10.63,10.64,10.63,10.63,16000.0,9.4548,9.4637,9.4548,9.4548,16000.0
2013-11-25 12:20:00,10.63,10.63,10.63,10.63,20800.0,9.4548,9.4548,9.4548,9.4548,20800.0
2013-11-25 12:30:00,10.63,10.63,10.63,10.63,51200.0,9.4548,9.4548,9.4548,9.4548,51200.0
2013-11-25 12:40:00,10.63,10.63,10.62,10.63,121600.0,9.4548,9.4548,9.4459,9.4548,121600.0
2013-11-25 12:50:00,10.63,10.63,10.62,10.63,34400.0,9.4548,9.4548,9.4459,9.4548,34400.0
2013-11-25 13:00:00,10.63,10.63,10.62,10.63,44800.0,9.4548,9.4548,9.4459,9.4548,44800.0
2013-11-25 13:10:00,10.63,10.63,10.63,10.63,16800.0,9.4548,9.4548,9.4548,9.4548,16800.0
2013-11-25 13:20:00,10.63,10.63,10.62,10.63,59200.0,9.4548,9.4548,9.4459,9.4548,59200.0
2013-11-25 13:30:00,10.62,10.63,10.62,10.63,94400.0,9.4459,9.4548,9.4459,9.4548,94400.0
2013-11-25 13:40:00,10.63,10.63,10.63,10.63,38400.0,9.4548,9.4548,9.4548,9.4548,38400.0
2013-11-25 13:50:00,10.63,10.64,10.63,10.63,51200.0,9.4548,9.4637,9.4548,9.4548,51200.0
2013-11-25 14:00:00,10.63,10.63,10.62,10.63,47200.0,9.4548,9.4548,9.4459,9.4548,47200.0
2013-11-25 14:10:00,10.63,10.63,10.62,10.63,232800.0,9.4548,9.4548,9.4459,9.4548,232800.0
2013-11-25 14:20:00,10.63,10.64,10.63,10.64,20000.0,9.4548,9.4637,9.4548,9.4637,20000.0
2013-11-25 14:30:00,10.64,10.64,10.63,10.63,63200.0,9.4637,9.4637,9.4548,9.4548,63200.0
2013-11-25 14:40:00,10.63,10.63,10.62,10.63,30400.0,9.4548,9.4548,9.4459,9.4548,30400.0
2013-11-25 14:50:00,10.63,10.63,10.62,10.63,35200.0,9.4548,9.4548,9.4459,9.4548,35200.0
2013-11-25 15:00:00,10.63,10.63,10.61,10.61,112800.0,9.4548,9.4548,9.437,9.437,112800.0
2013-11-25 15:10:00,10.61,10.62,10.6,10.62,98400.0,9.437,9.4459,9.4281,9.4459,98400.0
2013-11-25 15:20:00,10.62,10.62,10.61,10.62,84000.0,9.4459,9.4459,9.437,9.4459,84000.0
2013-11-25 15:30:00,10.61,10.61,10.61,10.61,98400.0,9.437,9.437,9.437,9.437,98400.0
2013-11-25 15:40:00,10.61,10.63,10.61,10.63,162400.0,9.437,9.4548,9.437,9.4548,162400.0
2013-11-25 15:50:00,10.63,10.64,10.62,10.63,172000.0,9.4548,9.4637,9.4459,9.4548,172000.0
2013-11-26 09:30:00,10.62,10.65,10.62,10.63,60000.0,9.4459,9.4726,9.4459,9.4548,60000.0
2013-11-26 09:40:00,10.64,10.65,10.62,10.63,52000.0,9.4637,9.4726,9.4459,9.4548,52000.0
2013-11-26 09:50:00,10.63,10.64,10.63,10.63,27200.0,9.4548,9.4637,9.4548,9.4548,27200.0
2013-11-26 10:00:00,10.65,10.65,10.62,10.62,78400.0,9.4726,9.4726,9.4459,9.4459,78400.0
2013-11-26 10:10:00,10.63,10.64,10.63,10.63,16000.0,9.4548,9.4637,9.4548,9.4548,16000.0
2013-11-26 10:20:00,10.64,10.65,10.64,10.64,57600.0,9.4637,9.4726,9.4637,9.4637,57600.0
2013-11-26 10:30:00,10.64,10.64,10.63,10.63,22400.0,9.4637,9.4637,9.4548,9.4548,22400.0
2013-11-26 10:40:00,10.64,10.64,10.63,10.63,12000.0,9.4637,9.4637,9.4548,9.4548,12000.0
2013-11-26 10:50:00,10.63,10.63,10.62,10.63,67200.0,9.4548,9.4548,9.4459,9.4548,67200.0
2013-11-26 11:00:00,10.63,10.63,10.63,10.63,30400.0,9.4548,9.4548,9.4548,9.4548,30400.0
2013-11-26 11:10:00,10.62,10.63,10.62,10.63,413600.0,9.4459,9.4548,9.4459,9.4548,413600.0
2013-11-26 11:20:00,10.63,10.63,10.62,10.62,36800.0,9.4548,9.4548,9.4459,9.4459,36800.0
2013-11-26 11:30:00,10.62,10.63,10.62,10.63,56000.0,9.4459,9.4548,9.4459,9.4548,56000.0
2013-11-26 11:40:00,10.63,10.63,10.63,10.63,8000.0,9.4548,9.4548,9.4548,9.4548,8000.0
2013-11-26 11:50:00,10.63,10.63,10.62,10.62,18400.0,9.4548,9.4548,9.4459,9.4459,18400.0
2013-11-26 12:00:00,10.63,10.63,10.62,10.63,48800.0,9.4548,9.4548,9.4459,9.4548,48800.0
2013-11-26 12:10:00,10.63,10.63,10.63,10.63,2400.0,9.4548,9.4548,9.4548,9.4548,2400.0
2013-11-26 12:20:00,10.63,10.65,10.63,10.65,29600.0,9.4548,9.4726,9.4548,9.4726,29600.0
2013-11-26 12:30:00,10.65,10.65,10.64,10.65,56000.0,9.4726,9.4726,9.4637,9.4726,56000.0
2013-11-26 12:40:00,10.65,10.65,10.65,10.65,24000.0,9.4726,9.4726,9.4726,9.4726,24000.0
2013-11-26 12:50:00,10.65,10.65,10.64,10.64,38400.0,9.4726,9.4726,9.4637,9.4637,38400.0
2013-11-26 13:00:00,10.64,10.64,10.64,10.64,27200.0,9.4637,9.4637,9.4637,9.4637,27200.0
2013-11-26 13:10:00,10.64,10.65,10.64,10.65,309600.0,9.4637,9.4726,9.4637,9.4726,309600.0
2013-11-26 13:20:00,10.65,10.65,10.64,10.64,60000.0,9.4726,9.4726,9.4637,9.4637,60000.0
2013-11-26 13:30:00,10.64,10.64,10.63,10.64,276000.0,9.4637,9.4637,9.4548,9.4637,276000.0
2013-11-26 13:40:00,10.64,10.65,10.64,10.65,87200.0,9.4637,9.4726,9.4637,9.4726,87200.0
2013-11-26 13:50:00,10.65,10.65,10.65,10.65,49600.0,9.4726,9.4726,9.4726,9.4726,49600.0
2013-11-26 14:00:00,10.65,10.66,10.65,10.66,152000.0,9.4726,9.4815,9.4726,9.4815,152000.0
2013-11-26 14:10:00,10.66,10.67,10.65,10.66,63200.0,9.4815,9.4904,9.4726,9.4815,63200.0
2013-11-26 14:20:00,10.65,10.66,10.65,10.66,200000.0,9.4726,9.4815,9.4726,9.4815,200000.0
2013-11-26 14:30:00,10.66,10.66,10.65,10.65,23200.0,9.4815,9.4815,9.4726,9.4726,23200.0
2013-11-26 14:40:00,10.65,10.65,10.65,10.65,8000.0,9.4726,9.4726,9.4726,9.4726,8000.0
2013-11-26 14:50:00,10.65,10.65,10.65,10.65,12800.0,9.4726,9.4726,9.4726,9.4726,12800.0
2013-11-26 15:00:00,10.65,10.66,10.64,10.65,93600.0,9.4726,9.4815,9.4637,9.4726,93600.0
2013-11-26 15:10:00,10.65,10.65,10.65,10.65,28000.0,9.4726,9.4726,9.4726,9.4726,28000.0
2013-11-26 15:20:00,10.65,10.66,10.65,10.66,73600.0,9.4726,9.4815,9.4726,9.4815,73600.0
2013-11-26 15:30:00,10.65,10.66,10.65,10.65,116000.0,9.4726,9.4815,9.4726,9.4726,116000.0
2013-11-26 15:40:00,10.65,10.65,10.64,10.64,136000.0,9.4726,9.4726,9.4637,9.4637,136000.0
2013-11-26 15:50:00,10.64,10.64,10.62,10.63,339200.0,9.4637,9.4637,9.4459,9.4548,339200.0
2013-11-27 09:30:00,10.69,10.7,10.62,10.64,54400.0,9.5082,9.5171,9.4459,9.4637,54400.0
2013-11-27 09:40:00,10.63,10.64,10.63,10.63,16000.0,9.4548,9.4637,9.4548,9.4548,16000.0
2013-11-27 09:50:00,10.64,10.64,10.63,10.63,28000.0,9.4637,9.4637,9.4548,9.4548,28000.0
2013-11-27 10:00:00,10.63,10.64,10.62,10.62,58400.0,9.4548,9.4637,9.4459,9.4459,58400.0
2013-11-27 10:10:00,10.62,10.63,10.62,10.63,48000.0,9.4459,9.4548,9.4459,9.4548,48000.0
2013-11-27 10:20:00,10.63,10.63,10.63,10.63,28800.0,9.4548,9.4548,9.4548,9.4548,28800.0
2013-11-27 10:30:00,10.63,10.63,10.62,10.63,18400.0,9.4548,9.4548,9.4459,9.4548,18400.0
2013-11-27 10:40:00,10.63,10.63,10.62,10.62,47200.0,9.4548,9.4548,9.4459,9.4459,47200.0
2013-11-27 10:50:00,10.62,10.63,10.62,10.62,61600.0,9.4459,9.4548,9.4459,9.4459,61600.0
2013-11-27 11:00:00,10.63,10.63,10.62,10.62,17600.0,9.4548,9.4548,9.4459,9.4459,17600.0
2013-11-27 11:10:00,10.63,10.63,10.62,10.62,88800.0,9.4548,9.4548,9.4459,9.4459,88800.0
2013-11-27 11:20:00,10.62,10.63,10.62,10.63,37600.0,9.4459,9.4548,9.4459,9.4548,37600.0
2013-11-27 11:30:00,10.63,10.63,10.62,10.62,64000.0,9.4548,9.4548,9.4459,9.4459,64000.0
2013-11-27 11:40:00,10.62,10.63,10.62,10.63,47200.0,9.4459,9.4548,9.4459,9.4548,47200.0
2013-11-27 11:50:00,10.64,10.65,10.63,10.64,16800.0,9.4637,9.4726,9.4548,9.4637,16800.0
2013-11-27 12:00:00,10.64,10.65,10.63,10.64,26400.0,9.4637,9.4726,9.4548,9.4637,26400.0
2013-11-27 12:10:00,10.65,10.65,10.64,10.64,11200.0,9.4726,9.4726,9.4637,9.4637,11200.0
2013-11-27 12:20:00,10.64,10.64,10.63,10.64,37600.0,9.4637,9.4637,9.4548,9.4637,37600.0
2013-11-27 12:30:00,10.64,10.65,10.64,10.65,2400.0,9.4637,9.4726,9.4637,9.4726,2400.0
2013-11-27 12:40:00,10.64,10.64,10.62,10.63,42400.0,9.4637,9.4637,9.4459,9.4548,42400.0
2013-11-27 12:50:00,10.62,10.62,10.61,10.61,51200.0,9.4459,9.4459,9.437,9.437,51200.0
2013-11-27 13:00:00,10.61,10.62,10.61,10.62,56000.0,9.437,9.4459,9.437,9.4459,56000.0
2013-11-27 13:10:00,10.62,10.63,10.62,10.62,54400.0,9.4459,9.4548,9.4459,9.4459,54400.0
2013-11-27 13:20:00,10.61,10.62,10.58,10.59,275200.0,9.437,9.4459,9.4103,9.4192,275200.0
2013-11-27 13:30:00,10.6,10.63,10.6,10.62,140000.0,9.4281,9.4548,9.4281,9.4459,140000.0
2013-11-27 13:40:00,10.63,10.63,10.62,10.62,15200.0,9.4548,9.4548,9.4459,9.4459,15200.0
2013-11-27 13:50:00,10.62,10.62,10.62,10.62,60000.0,9.4459,9.4459,9.4459,9.4459,60000.0
2013-11-27 14:00:00,10.63,10.63,10.62,10.62,64000.0,9.4548,9.4548,9.4459,9.4459,64000.0
2013-11-27 14:10:00,10.63,10.63,10.62,10.63,63200.0,9.4548,9.4548,9.4459,9.4548,63200.0
2013-11-27 14:20:00,10.63,10.63,10.62,10.63,12800.0,9.4548,9.4548,9.4459,9.4548,12800.0
2013-11-27 14:30:00,10.63,10.63,10.62,10.63,34400.0,9.4548,9.4548,9.4459,9.4548,34400.0
2013-11-27 14:40:00,10.63,10.63,10.63,10.63,19200.0,9.4548,9.4548,9.4548,9.4548,19200.0
2013-11-27 14:50:00,10.63,10.63,10.62,10.62,76800.0,9.4548,9.4548,9.4459,9.4459,76800.0
2013-11-27 15:00:00,10.62,10.63,10.62,10.63,100800.0,9.4459,9.4548,9.4459,9.4548,100800.0
2013-11-27 15:10:00,10.62,10.63,10.62,10.62,90400.0,9.4459,9.4548,9.4459,9.4459,90400.0
2013-11-27 15:20:00,10.63,10.63,10.62,10.63,23200.0,9.4548,9.4548,9.4459,9.4548,23200.0
2013-11-27 15:30:00,10.63,10.63,10.62,10.63,54400.0,9.4548,9.4548,9.4459,9.4548,54400.0
2013-11-27 15:40:00,10.63,10.63,10.62,10.63,115200.0,9.4548,9.4548,9.4459,9.4548,115200.0
2013-11-27 15:50:00,10.63,10.63,10.63,10.63,295200.0,9.4548,9.4548,9.4548,9.4548,295200.0
2013-11-29 09:30:00,10.63,10.66,10.63,10.63,39200.0,9.4548,9.4815,9.4548,9.4548,39200.0
2013-11-29 09:40:00,10.63,10.64,10.62,10.63,48800.0,9.4548,9.4637,9.4459,9.4548,48800.0
2013-11-29 09:50:00,10.63,10.63,10.62,10.62,24000.0,9.4548,9.4548,9.4459,9.4459,24000.0
2013-11-29 10:00:00,10.62,10.63,10.62,10.62,46400.0,9.4459,9.4548,9.4459,9.4459,46400.0
2013-11-29 10:10:00,10.63,10.63,10.62,10.63,28000.0,9.4548,9.4548,9.4459,9.4548,28000.0
2013-11-29 10:20:00,10.63,10.63,10.62,10.62,56000.0,9.4548,9.4548,9.4459,9.4459,56000.0
2013-11-29 10:30:00,10.62,10.63,10.62,10.63,36000.0,9.4459,9.4548,9.4459,9.4548,36000.0
2013-11-29 10:40:00,10.63,10.63,10.59,10.59,195200.0,9.4548,9.4548,9.4192,9.4192,195200.0
2013-11-29 10:50:00,10.59,10.61,10.59,10.61,73600.0,9.4192,9.437,9.4192,9.437,73600.0
2013-11-29 11:00:00,10.61,10.62,10.61,10.62,94400.0,9.437,9.4459,9.437,9.4459,94400.0
2013-11-29 11:10:00,10.62,10.63,10.62,10.62,56800.0,9.4459,9.4548,9.4459,9.4459,56800.0
2013-11-29 11:20:00,10.62,10.63,10.61,10.61,48800.0,9.4459,9.4548,9.437,9.437,48800.0
2013-11-29 11:30:00,10.61,10.62,10.61,10.62,43200.0,9.437,9.4459,9.437,9.4459,43200.0
2013-11-29 11:40:00,10.62,10.63,10.62,10.62,25600.0,9.4459,9.4548,9.4459,9.4459,25600.0
2013-11-29 11:50:00,10.63,10.63,10.62,10.63,38400.0,9.4548,9.4548,9.4459,9.4548,38400.0
2013-11-29 12:00:00,10.63,10.64,10.63,10.63,45600.0,9.4548,9.4637,9.4548,9.4548,45600.0
2013-11-29 12:10:00,10.63,10.63,10.62,10.63,48800.0,9.4548,9.4548,9.4459,9.4548,48800.0
2013-11-29 12:20:00,10.63,10.63,10.63,10.63,37600.0,9.4548,9.4548,9.4548,9.4548,37600.0
2013-11-29 12:30:00,10.63,10.64,10.62,10.63,25600.0,9.4548,9.4637,9.4459,9.4548,25600.0
2013-11-29 12:40:00,10.63,10.63,10.61,10.62,138400.0,9.4548,9.4548,9.437,9.4459,138400.0
2013-11-29 12:50:00,10.62,10.63,10.61,10.63,318400.0,9.4459,9.4548,9.437,9.4548,318400.0
2013-12-02 09:30:00,10.63,10.69,10.6,10.68,154400.0,9.4548,9.5082,9.4281,9.4993,154400.0
2013-12-02 09:40:00,10.68,10.69,10.62,10.62,50400.0,9.4993,9.5082,9.4459,9.4459,50400.0
2013-12-02 09:50:00,10.62,10.64,10.61,10.63,137600.0,9.4459,9.4637,9.437,9.4548,137600.0
2013-12-02 10:00:00,10.63,10.65,10.63,10.63,53600.0,9.4548,9.4726,9.4548,9.4548,53600.0
2013-12-02 10:10:00,10.64,10.65,10.62,10.64,19200.0,9.4637,9.4726,9.4459,9.4637,19200.0
2013-12-02 10:20:00,10.64,10.65,10.62,10.63,40000.0,9.4637,9.4726,9.4459,9.4548,40000.0
2013-12-02 10:30:00,10.63,10.63,10.63,10.63,13600.0,9.4548,9.4548,9.4548,9.4548,13600.0
2013-12-02 10:40:00,10.63,10.63,10.62,10.63,42400.0,9.4548,9.4548,9.4459,9.4548,42400.0
2013-12-02 10:50:00,10.63,10.64,10.62,10.64,36000.0,9.4548,9.4637,9.4459,9.4637,36000.0
2013-12-02 11:00:00,10.64,10.65,10.63,10.63,134400.0,9.4637,9.4726,9.4548,9.4548,134400.0
2013-12-02 11:10:00,10.63,10.63,10.62,10.63,84000.0,9.4548,9.4548,9.4459,9.4548,84000.0
2013-12-02 11:20:00,10.63,10.63,10.62,10.62,17600.0,9.4548,9.4548,9.4459,9.4459,17600.0
2013-12-02 11:30:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-12-02 11:40:00,10.63,10.63,10.62,10.62,20800.0,9.4548,9.4548,9.4459,9.4459,20800.0
2013-12-02 11:50:00,10.63,10.63,10.63,10.63,78400.0,9.4548,9.4548,9.4548,9.4548,78400.0
2013-12-02 12:00:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-02 12:10:00,10.63,10.63,10.62,10.63,11200.0,9.4548,9.4548,9.4459,9.4548,11200.0
2013-12-02 12:20:00,10.63,10.65,10.63,10.64,55200.0,9.4548,9.4726,9.4548,9.4637,55200.0
2013-12-02 12:30:00,10.64,10.65,10.63,10.63,37600.0,9.4637,9.4726,9.4548,9.4548,37600.0
2013-12-02 12:40:00,10.64,10.64,10.63,10.64,5600.0,9.4637,9.4637,9.4548,9.4637,5600.0
2013-12-02 12:50:00,10.64,10.64,10.64,10.64,17600.0,9.4637,9.4637,9.4637,9.4637,17600.0
2013-12-02 13:00:00,10.64,10.64,10.63,10.63,16000.0,9.4637,9.4637,9.4548,9.4548,16000.0
2013-12-02 13:10:00,10.63,10.63,10.62,10.63,36800.0,9.4548,9.4548,9.4459,9.4548,36800.0
2013-12-02 13:20:00,10.63,10.63,10.62,10.62,31200.0,9.4548,9.4548,9.4459,9.4459,31200.0
2013-12-02 13:30:00,10.63,10.63,10.62,10.63,64000.0,9.4548,9.4548,9.4459,9.4548,64000.0
2013-12-02 13:40:00,10.63,10.63,10.62,10.63,57600.0,9.4548,9.4548,9.4459,9.4548,57600.0
2013-12-02 13:50:00,10.63,10.63,10.63,10.63,27200.0,9.4548,9.4548,9.4548,9.4548,27200.0
2013-12-02 14:00:00,10.63,10.63,10.62,10.62,25600.0,9.4548,9.4548,9.4459,9.4459,25600.0
2013-12-02 14:10:00,10.63,10.64,10.62,10.64,63200.0,9.4548,9.4637,9.4459,9.4637,63200.0
2013-12-02 14:20:00,10.63,10.63,10.63,10.63,9600.0,9.4548,9.4548,9.4548,9.4548,9600.0
2013-12-02 14:30:00,10.63,10.64,10.63,10.63,22400.0,9.4548,9.4637,9.4548,9.4548,22400.0
2013-12-02 14:40:00,10.63,10.63,10.62,10.63,48000.0,9.4548,9.4548,9.4459,9.4548,48000.0
2013-12-02 14:50:00,10.63,10.64,10.63,10.63,40800.0,9.4548,9.4637,9.4548,9.4548,40800.0
2013-12-02 15:00:00,10.63,10.63,10.63,10.63,30400.0,9.4548,9.4548,9.4548,9.4548,30400.0
2013-12-02 15:10:00,10.63,10.63,10.63,10.63,36000.0,9.4548,9.4548,9.4548,9.4548,36000.0
2013-12-02 15:20:00,10.63,10.63,10.62,10.63,82400.0,9.4548,9.4548,9.4459,9.4548,82400.0
2013-12-02 15:30:00,10.63,10.63,10.62,10.62,104000.0,9.4548,9.4548,9.4459,9.4459,104000.0
2013-12-02 15:40:00,10.62,10.62,10.61,10.61,98400.0,9.4459,9.4459,9.437,9.437,98400.0
2013-12-02 15:50:00,10.61,10.63,10.6,10.63,388000.0,9.437,9.4548,9.4281,9.4548,388000.0
2013-12-03 09:30:00,10.63,10.64,10.62,10.63,160800.0,9.4548,9.4637,9.4459,9.4548,160800.0
2013-12-03 09:40:00,10.62,10.63,10.62,10.63,104000.0,9.4459,9.4548,9.4459,9.4548,104000.0
2013-12-03 09:50:00,10.63,10.67,10.63,10.67,36800.0,9.4548,9.4904,9.4548,9.4904,36800.0
2013-12-03 10:00:00,10.67,10.68,10.66,10.67,97600.0,9.4904,9.4993,9.4815,9.4904,97600.0
2013-12-03 10:10:00,10.67,10.69,10.67,10.68,147200.0,9.4904,9.5082,9.4904,9.4993,147200.0
2013-12-03 10:20:00,10.68,10.68,10.65,10.67,344000.0,9.4993,9.4993,9.4726,9.4904,344000.0
2013-12-03 10:30:00,10.67,10.68,10.67,10.67,58400.0,9.4904,9.4993,9.4904,9.4904,58400.0
2013-12-03 10:40:00,10.68,10.68,10.66,10.66,38400.0,9.4993,9.4993,9.4815,9.4815,38400.0
2013-12-03 10:50:00,10.66,10.68,10.65,10.67,205600.0,9.4815,9.4993,9.4726,9.4904,205600.0
2013-12-03 11:00:00,10.67,10.67,10.65,10.66,174400.0,9.4904,9.4904,9.4726,9.4815,174400.0
2013-12-03 11:10:00,10.66,10.66,10.64,10.64,23200.0,9.4815,9.4815,9.4637,9.4637,23200.0
2013-12-03 11:20:00,10.64,10.65,10.63,10.63,36800.0,9.4637,9.4726,9.4548,9.4548,36800.0
2013-12-03 11:30:00,10.63,10.63,10.62,10.63,104000.0,9.4548,9.4548,9.4459,9.4548,104000.0
2013-12-03 11:40:00,10.63,10.63,10.62,10.62,176000.0,9.4548,9.4548,9.4459,9.4459,176000.0
2013-12-03 11:50:00,10.62,10.62,10.61,10.62,125600.0,9.4459,9.4459,9.437,9.4459,125600.0
2013-12-03 12:00:00,10.62,10.64,10.62,10.64,24800.0,9.4459,9.4637,9.4459,9.4637,24800.0
2013-12-03 12:10:00,10.63,10.64,10.63,10.63,25600.0,9.4548,9.4637,9.4548,9.4548,25600.0
2013-12-03 12:20:00,10.64,10.64,10.63,10.63,13600.0,9.4637,9.4637,9.4548,9.4548,13600.0
2013-12-03 12:30:00,10.63,10.63,10.63,10.63,23200.0,9.4548,9.4548,9.4548,9.4548,23200.0
2013-12-03 12:40:00,10.63,10.63,10.62,10.63,24000.0,9.4548,9.4548,9.4459,9.4548,24000.0
2013-12-03 12:50:00,10.62,10.63,10.62,10.63,7200.0,9.4459,9.4548,9.4459,9.4548,7200.0
2013-12-03 13:00:00,10.63,10.63,10.62,10.63,152800.0,9.4548,9.4548,9.4459,9.4548,152800.0
2013-12-03 13:10:00,10.63,10.63,10.62,10.63,28000.0,9.4548,9.4548,9.4459,9.4548,28000.0
2013-12-03 13:20:00,10.63,10.64,10.62,10.63,148000.0,9.4548,9.4637,9.4459,9.4548,148000.0
2013-12-03 13:30:00,10.63,10.64,10.63,10.64,36800.0,9.4548,9.4637,9.4548,9.4637,36800.0
2013-12-03 13:40:00,10.64,10.64,10.63,10.63,76000.0,9.4637,9.4637,9.4548,9.4548,76000.0
2013-12-03 13:50:00,10.63,10.63,10.62,10.63,40800.0,9.4548,9.4548,9.4459,9.4548,40800.0
2013-12-03 14:00:00,10.63,10.63,10.62,10.63,47200.0,9.4548,9.4548,9.4459,9.4548,47200.0
2013-12-03 14:10:00,10.63,10.63,10.62,10.62,49600.0,9.4548,9.4548,9.4459,9.4459,49600.0
2013-12-03 14:20:00,10.62,10.63,10.62,10.63,34400.0,9.4459,9.4548,9.4459,9.4548,34400.0
2013-12-03 14:30:00,10.63,10.64,10.63,10.64,44000.0,9.4548,9.4637,9.4548,9.4637,44000.0
2013-12-03 14:40:00,10.64,10.65,10.64,10.64,24000.0,9.4637,9.4726,9.4637,9.4637,24000.0
2013-12-03 14:50:00,10.64,10.66,10.64,10.65,28000.0,9.4637,9.4815,9.4637,9.4726,28000.0
2013-12-03 15:00:00,10.65,10.65,10.64,10.65,77600.0,9.4726,9.4726,9.4637,9.4726,77600.0
2013-12-03 15:10:00,10.65,10.65,10.65,10.65,55200.0,9.4726,9.4726,9.4726,9.4726,55200.0
2013-12-03 15:20:00,10.65,10.65,10.65,10.65,126400.0,9.4726,9.4726,9.4726,9.4726,126400.0
2013-12-03 15:30:00,10.65,10.67,10.65,10.67,111200.0,9.4726,9.4904,9.4726,9.4904,111200.0
2013-12-03 15:40:00,10.67,10.67,10.66,10.67,208000.0,9.4904,9.4904,9.4815,9.4904,208000.0
2013-12-03 15:50:00,10.67,10.68,10.67,10.67,333600.0,9.4904,9.4993,9.4904,9.4904,333600.0
2013-12-04 09:30:00,10.58,10.6,10.54,10.59,293600.0,9.4103,9.4281,9.3747,9.4192,293600.0
2013-12-04 09:40:00,10.6,10.62,10.58,10.6,178400.0,9.4281,9.4459,9.4103,9.4281,178400.0
2013-12-04 09:50:00,10.59,10.62,10.58,10.62,61600.0,9.4192,9.4459,9.4103,9.4459,61600.0
2013-12-04 10:00:00,10.62,10.67,10.62,10.65,112800.0,9.4459,9.4904,9.4459,9.4726,112800.0
2013-12-04 10:10:00,10.65,10.66,10.65,10.65,47200.0,9.4726,9.4815,9.4726,9.4726,47200.0
2013-12-04 10:20:00,10.65,10.68,10.65,10.67,310400.0,9.4726,9.4993,9.4726,9.4904,310400.0
2013-12-04 10:30:00,10.67,10.68,10.65,10.65,36800.0,9.4904,9.4993,9.4726,9.4726,36800.0
2013-12-04 10:40:00,10.65,10.65,10.62,10.63,75200.0,9.4726,9.4726,9.4459,9.4548,75200.0
2013-12-04 10:50:00,10.64,10.64,10.63,10.64,16800.0,9.4637,9.4637,9.4548,9.4637,16800.0
2013-12-04 11:00:00,10.64,10.64,10.64,10.64,8800.0,9.4637,9.4637,9.4637,9.4637,8800.0
2013-12-04 11:10:00,10.63,10.64,10.63,10.63,20000.0,9.4548,9.4637,9.4548,9.4548,20000.0
2013-12-04 11:20:00,10.63,10.63,10.62,10.63,36800.0,9.4548,9.4548,9.4459,9.4548,36800.0
2013-12-04 11:30:00,10.63,10.64,10.63,10.63,83200.0,9.4548,9.4637,9.4548,9.4548,83200.0
2013-12-04 11:40:00,10.63,10.63,10.62,10.63,45600.0,9.4548,9.4548,9.4459,9.4548,45600.0
2013-12-04 11:50:00,10.63,10.63,10.62,10.63,51200.0,9.4548,9.4548,9.4459,9.4548,51200.0
2013-12-04 12:00:00,10.63,10.63,10.62,10.62,176800.0,9.4548,9.4548,9.4459,9.4459,176800.0
2013-12-04 12:10:00,10.62,10.62,10.61,10.61,37600.0,9.4459,9.4459,9.437,9.437,37600.0
2013-12-04 12:20:00,10.61,10.63,10.61,10.63,84800.0,9.437,9.4548,9.437,9.4548,84800.0
2013-12-04 12:30:00,10.63,10.63,10.62,10.63,25600.0,9.4548,9.4548,9.4459,9.4548,25600.0
2013-12-04 12:40:00,10.63,10.64,10.63,10.63,157600.0,9.4548,9.4637,9.4548,9.4548,157600.0
2013-12-04 12:50:00,10.63,10.63,10.63,10.63,43200.0,9.4548,9.4548,9.4548,9.4548,43200.0
2013-12-04 13:00:00,10.63,10.63,10.62,10.63,121600.0,9.4548,9.4548,9.4459,9.4548,121600.0
2013-12-04 13:10:00,10.63,10.63,10.61,10.62,78400.0,9.4548,9.4548,9.437,9.4459,78400.0
2013-12-04 13:20:00,10.62,10.62,10.59,10.6,96800.0,9.4459,9.4459,9.4192,9.4281,96800.0
2013-12-04 13:30:00,10.59,10.6,10.57,10.59,100800.0,9.4192,9.4281,9.4014,9.4192,100800.0
2013-12-04 13:40:00,10.59,10.59,10.58,10.59,116800.0,9.4192,9.4192,9.4103,9.4192,116800.0
2013-12-04 13:50:00,10.59,10.59,10.59,10.59,60800.0,9.4192,9.4192,9.4192,9.4192,60800.0
2013-12-04 14:00:00,10.59,10.61,10.59,10.6,58400.0,9.4192,9.437,9.4192,9.4281,58400.0
2013-12-04 14:10:00,10.6,10.63,10.6,10.62,50400.0,9.4281,9.4548,9.4281,9.4459,50400.0
2013-12-04 14:20:00,10.62,10.63,10.61,10.63,100800.0,9.4459,9.4548,9.437,9.4548,100800.0
2013-12-04 14:30:00,10.63,10.63,10.62,10.63,34400.0,9.4548,9.4548,9.4459,9.4548,34400.0
2013-12-04 14:40:00,10.63,10.64,10.63,10.63,18400.0,9.4548,9.4637,9.4548,9.4548,18400.0
2013-12-04 14:50:00,10.64,10.64,10.63,10.63,21600.0,9.4637,9.4637,9.4548,9.4548,21600.0
2013-12-04 15:00:00,10.63,10.63,10.62,10.63,32800.0,9.4548,9.4548,9.4459,9.4548,32800.0
2013-12-04 15:10:00,10.63,10.65,10.62,10.65,26400.0,9.4548,9.4726,9.4459,9.4726,26400.0
2013-12-04 15:20:00,10.65,10.65,10.64,10.65,26400.0,9.4726,9.4726,9.4637,9.4726,26400.0
2013-12-04 15:30:00,10.65,10.66,10.64,10.66,80000.0,9.4726,9.4815,9.4637,9.4815,80000.0
2013-12-04 15:40:00,10.66,10.67,10.65,10.65,65600.0,9.4815,9.4904,9.4726,9.4726,65600.0
2013-12-04 15:50:00,10.65,10.66,10.64,10.64,116800.0,9.4726,9.4815,9.4637,9.4637,116800.0
2013-12-05 09:30:00,10.62,10.63,10.61,10.63,40800.0,9.4459,9.4548,9.437,9.4548,40800.0
2013-12-05 09:40:00,10.62,10.64,10.61,10.63,80800.0,9.4459,9.4637,9.437,9.4548,80800.0
2013-12-05 09:50:00,10.63,10.63,10.62,10.63,24000.0,9.4548,9.4548,9.4459,9.4548,24000.0
2013-12-05 10:00:00,10.64,10.65,10.64,10.64,26400.0,9.4637,9.4726,9.4637,9.4637,26400.0
2013-12-05 10:10:00,10.65,10.66,10.63,10.64,33600.0,9.4726,9.4815,9.4548,9.4637,33600.0
2013-12-05 10:20:00,10.64,10.64,10.63,10.63,20800.0,9.4637,9.4637,9.4548,9.4548,20800.0
2013-12-05 10:30:00,10.63,10.65,10.63,10.64,20800.0,9.4548,9.4726,9.4548,9.4637,20800.0
2013-12-05 10:40:00,10.64,10.64,10.63,10.63,36000.0,9.4637,9.4637,9.4548,9.4548,36000.0
2013-12-05 10:50:00,10.63,10.64,10.63,10.63,24800.0,9.4548,9.4637,9.4548,9.4548,24800.0
2013-12-05 11:00:00,10.63,10.65,10.62,10.63,72000.0,9.4548,9.4726,9.4459,9.4548,72000.0
2013-12-05 11:10:00,10.63,10.64,10.63,10.64,48000.0,9.4548,9.4637,9.4548,9.4637,48000.0
2013-12-05 11:20:00,10.64,10.65,10.64,10.64,22400.0,9.4637,9.4726,9.4637,9.4637,22400.0
2013-12-05 11:30:00,10.64,10.64,10.63,10.64,22400.0,9.4637,9.4637,9.4548,9.4637,22400.0
2013-12-05 11:40:00,10.64,10.65,10.64,10.65,10400.0,9.4637,9.4726,9.4637,9.4726,10400.0
2013-12-05 11:50:00,10.65,10.66,10.64,10.64,29600.0,9.4726,9.4815,9.4637,9.4637,29600.0
2013-12-05 12:00:00,10.64,10.65,10.63,10.64,154400.0,9.4637,9.4726,9.4548,9.4637,154400.0
2013-12-05 12:10:00,10.64,10.64,10.63,10.64,20000.0,9.4637,9.4637,9.4548,9.4637,20000.0
2013-12-05 12:20:00,10.64,10.64,10.63,10.63,24800.0,9.4637,9.4637,9.4548,9.4548,24800.0
2013-12-05 12:30:00,10.63,10.63,10.63,10.63,34400.0,9.4548,9.4548,9.4548,9.4548,34400.0
2013-12-05 12:40:00,10.63,10.64,10.63,10.63,41600.0,9.4548,9.4637,9.4548,9.4548,41600.0
2013-12-05 12:50:00,10.63,10.63,10.63,10.63,14400.0,9.4548,9.4548,9.4548,9.4548,14400.0
2013-12-05 13:00:00,10.63,10.63,10.63,10.63,77600.0,9.4548,9.4548,9.4548,9.4548,77600.0
2013-12-05 13:10:00,10.63,10.64,10.63,10.63,144800.0,9.4548,9.4637,9.4548,9.4548,144800.0
2013-12-05 13:20:00,10.63,10.64,10.62,10.63,90400.0,9.4548,9.4637,9.4459,9.4548,90400.0
2013-12-05 13:30:00,10.63,10.63,10.63,10.63,12800.0,9.4548,9.4548,9.4548,9.4548,12800.0
2013-12-05 13:40:00,10.63,10.63,10.62,10.63,69600.0,9.4548,9.4548,9.4459,9.4548,69600.0
2013-12-05 13:50:00,10.63,10.64,10.63,10.63,38400.0,9.4548,9.4637,9.4548,9.4548,38400.0
2013-12-05 14:00:00,10.63,10.65,10.63,10.64,44000.0,9.4548,9.4726,9.4548,9.4637,44000.0
2013-12-05 14:10:00,10.64,10.64,10.62,10.63,58400.0,9.4637,9.4637,9.4459,9.4548,58400.0
2013-12-05 14:20:00,10.63,10.63,10.63,10.63,32800.0,9.4548,9.4548,9.4548,9.4548,32800.0
2013-12-05 14:30:00,10.63,10.64,10.63,10.63,20000.0,9.4548,9.4637,9.4548,9.4548,20000.0
2013-12-05 14:40:00,10.63,10.63,10.63,10.63,25600.0,9.4548,9.4548,9.4548,9.4548,25600.0
2013-12-05 14:50:00,10.63,10.63,10.62,10.63,80800.0,9.4548,9.4548,9.4459,9.4548,80800.0
2013-12-05 15:00:00,10.63,10.63,10.62,10.63,56000.0,9.4548,9.4548,9.4459,9.4548,56000.0
2013-12-05 15:10:00,10.63,10.63,10.63,10.63,117600.0,9.4548,9.4548,9.4548,9.4548,117600.0
2013-12-05 15:20:00,10.63,10.63,10.62,10.62,83200.0,9.4548,9.4548,9.4459,9.4459,83200.0
2013-12-05 15:30:00,10.62,10.64,10.62,10.63,80000.0,9.4459,9.4637,9.4459,9.4548,80000.0
2013-12-05 15:40:00,10.63,10.63,10.62,10.63,111200.0,9.4548,9.4548,9.4459,9.4548,111200.0
2013-12-05 15:50:00,10.62,10.63,10.62,10.63,197600.0,9.4459,9.4548,9.4459,9.4548,197600.0
2013-12-06 09:30:00,10.69,10.77,10.69,10.7,127200.0,9.5082,9.5793,9.5082,9.5171,127200.0
2013-12-06 09:40:00,10.68,10.71,10.68,10.69,28000.0,9.4993,9.5259,9.4993,9.5082,28000.0
2013-12-06 09:50:00,10.69,10.71,10.69,10.7,69600.0,9.5082,9.5259,9.5082,9.5171,69600.0
2013-12-06 10:00:00,10.7,10.72,10.69,10.72,206400.0,9.5171,9.5348,9.5082,9.5348,206400.0
2013-12-06 10:10:00,10.71,10.72,10.7,10.71,119200.0,9.5259,9.5348,9.5171,9.5259,119200.0
2013-12-06 10:20:00,10.71,10.72,10.7,10.7,68800.0,9.5259,9.5348,9.5171,9.5171,68800.0
2013-12-06 10:30:00,10.7,10.7,10.7,10.7,40000.0,9.5171,9.5171,9.5171,9.5171,40000.0
2013-12-06 10:40:00,10.7,10.7,10.7,10.7,28000.0,9.5171,9.5171,9.5171,9.5171,28000.0
2013-12-06 10:50:00,10.7,10.72,10.7,10.72,45600.0,9.5171,9.5348,9.5171,9.5348,45600.0
2013-12-06 11:00:00,10.71,10.72,10.71,10.72,36000.0,9.5259,9.5348,9.5259,9.5348,36000.0
2013-12-06 11:10:00,10.72,10.72,10.71,10.71,160800.0,9.5348,9.5348,9.5259,9.5259,160800.0
2013-12-06 11:20:00,10.72,10.73,10.71,10.73,162400.0,9.5348,9.5437,9.5259,9.5437,162400.0
2013-12-06 11:30:00,10.73,10.77,10.73,10.76,178400.0,9.5437,9.5793,9.5437,9.5704,178400.0
2013-12-06 11:40:00,10.76,10.78,10.76,10.77,74400.0,9.5704,9.5882,9.5704,9.5793,74400.0
2013-12-06 11:50:00,10.77,10.77,10.76,10.77,49600.0,9.5793,9.5793,9.5704,9.5793,49600.0
2013-12-06 12:00:00,10.77,10.77,10.76,10.76,20800.0,9.5793,9.5793,9.5704,9.5704,20800.0
2013-12-06 12:10:00,10.76,10.76,10.75,10.75,34400.0,9.5704,9.5704,9.5615,9.5615,34400.0
2013-12-06 12:20:00,10.76,10.76,10.74,10.75,32800.0,9.5704,9.5704,9.5526,9.5615,32800.0
2013-12-06 12:30:00,10.75,10.76,10.74,10.75,66400.0,9.5615,9.5704,9.5526,9.5615,66400.0
2013-12-06 12:40:00,10.76,10.76,10.75,10.75,32800.0,9.5704,9.5704,9.5615,9.5615,32800.0
2013-12-06 12:50:00,10.75,10.76,10.75,10.75,90400.0,9.5615,9.5704,9.5615,9.5615,90400.0
2013-12-06 13:00:00,10.76,10.76,10.75,10.75,54400.0,9.5704,9.5704,9.5615,9.5615,54400.0
2013-12-06 13:10:00,10.75,10.75,10.74,10.75,42400.0,9.5615,9.5615,9.5526,9.5615,42400.0
2013-12-06 13:20:00,10.76,10.76,10.75,10.75,42400.0,9.5704,9.5704,9.5615,9.5615,42400.0
2013-12-06 13:30:00,10.75,10.76,10.75,10.76,68000.0,9.5615,9.5704,9.5615,9.5704,68000.0
2013-12-06 13:40:00,10.76,10.79,10.76,10.79,98400.0,9.5704,9.5971,9.5704,9.5971,98400.0
2013-12-06 13:50:00,10.79,10.79,10.77,10.77,59200.0,9.5971,9.5971,9.5793,9.5793,59200.0
2013-12-06 14:00:00,10.77,10.78,10.76,10.78,62400.0,9.5793,9.5882,9.5704,9.5882,62400.0
2013-12-06 14:10:00,10.78,10.78,10.77,10.77,56000.0,9.5882,9.5882,9.5793,9.5793,56000.0
2013-12-06 14:20:00,10.77,10.78,10.77,10.77,64000.0,9.5793,9.5882,9.5793,9.5793,64000.0
2013-12-06 14:30:00,10.77,10.78,10.77,10.78,40800.0,9.5793,9.5882,9.5793,9.5882,40800.0
2013-12-06 14:40:00,10.78,10.78,10.78,10.78,67200.0,9.5882,9.5882,9.5882,9.5882,67200.0
2013-12-06 14:50:00,10.78,10.78,10.78,10.78,59200.0,9.5882,9.5882,9.5882,9.5882,59200.0
2013-12-06 15:00:00,10.78,10.78,10.78,10.78,93600.0,9.5882,9.5882,9.5882,9.5882,93600.0
2013-12-06 15:10:00,10.78,10.78,10.77,10.77,105600.0,9.5882,9.5882,9.5793,9.5793,105600.0
2013-12-06 15:20:00,10.77,10.78,10.77,10.77,143200.0,9.5793,9.5882,9.5793,9.5793,143200.0
2013-12-06 15:30:00,10.77,10.77,10.76,10.76,128000.0,9.5793,9.5793,9.5704,9.5704,128000.0
2013-12-06 15:40:00,10.76,10.77,10.76,10.76,229600.0,9.5704,9.5793,9.5704,9.5704,229600.0
2013-12-06 15:50:00,10.76,10.76,10.75,10.76,448800.0,9.5704,9.5704,9.5615,9.5704,448800.0
2013-12-09 09:30:00,10.79,11.31,10.71,10.76,209600.0,9.6193,10.0829,9.548,9.5925,209600.0
2013-12-09 09:40:00,10.76,10.78,10.74,10.77,144800.0,9.5925,9.6104,9.5747,9.6014,144800.0
2013-12-09 09:50:00,10.77,10.79,10.76,10.79,116000.0,9.6014,9.6193,9.5925,9.6193,116000.0
2013-12-09 10:00:00,10.79,10.79,10.76,10.77,80800.0,9.6193,9.6193,9.5925,9.6014,80800.0
2013-12-09 10:10:00,10.77,10.79,10.77,10.78,77600.0,9.6014,9.6193,9.6014,9.6104,77600.0
2013-12-09 10:20:00,10.78,10.78,10.76,10.77,50400.0,9.6104,9.6104,9.5925,9.6014,50400.0
2013-12-09 10:30:00,10.77,10.79,10.77,10.79,80000.0,9.6014,9.6193,9.6014,9.6193,80000.0
2013-12-09 10:40:00,10.79,10.79,10.78,10.78,75200.0,9.6193,9.6193,9.6104,9.6104,75200.0
2013-12-09 10:50:00,10.78,10.8,10.78,10.79,69600.0,9.6104,9.6282,9.6104,9.6193,69600.0
2013-12-09 11:00:00,10.79,10.8,10.79,10.8,88000.0,9.6193,9.6282,9.6193,9.6282,88000.0
2013-12-09 11:10:00,10.8,10.81,10.79,10.79,42400.0,9.6282,9.6371,9.6193,9.6193,42400.0
2013-12-09 11:20:00,10.79,10.8,10.79,10.8,71200.0,9.6193,9.6282,9.6193,9.6282,71200.0
2013-12-09 11:30:00,10.8,10.8,10.78,10.79,39200.0,9.6282,9.6282,9.6104,9.6193,39200.0
2013-12-09 11:40:00,10.79,10.79,10.78,10.79,61600.0,9.6193,9.6193,9.6104,9.6193,61600.0
2013-12-09 11:50:00,10.79,10.8,10.79,10.79,153600.0,9.6193,9.6282,9.6193,9.6193,153600.0
2013-12-09 12:00:00,10.79,10.8,10.79,10.79,68000.0,9.6193,9.6282,9.6193,9.6193,68000.0
2013-12-09 12:10:00,10.79,10.8,10.79,10.8,44000.0,9.6193,9.6282,9.6193,9.6282,44000.0
2013-12-09 12:20:00,10.8,10.8,10.8,10.8,78400.0,9.6282,9.6282,9.6282,9.6282,78400.0
2013-12-09 12:30:00,10.8,10.8,10.79,10.79,68000.0,9.6282,9.6282,9.6193,9.6193,68000.0
2013-12-09 12:40:00,10.8,10.8,10.8,10.8,38400.0,9.6282,9.6282,9.6282,9.6282,38400.0
2013-12-09 12:50:00,10.8,10.8,10.79,10.8,51200.0,9.6282,9.6282,9.6193,9.6282,51200.0
2013-12-09 13:00:00,10.8,10.8,10.79,10.79,51200.0,9.6282,9.6282,9.6193,9.6193,51200.0
2013-12-09 13:10:00,10.8,10.8,10.78,10.78,63200.0,9.6282,9.6282,9.6104,9.6104,63200.0
2013-12-09 13:20:00,10.79,10.8,10.79,10.8,51200.0,9.6193,9.6282,9.6193,9.6282,51200.0
2013-12-09 13:30:00,10.8,10.8,10.79,10.79,64000.0,9.6282,9.6282,9.6193,9.6193,64000.0
2013-12-09 13:40:00,10.79,10.8,10.79,10.79,64000.0,9.6193,9.6282,9.6193,9.6193,64000.0
2013-12-09 13:50:00,10.79,10.8,10.79,10.79,73600.0,9.6193,9.6282,9.6193,9.6193,73600.0
2013-12-09 14:00:00,10.79,10.8,10.79,10.8,51200.0,9.6193,9.6282,9.6193,9.6282,51200.0
2013-12-09 14:10:00,10.8,10.8,10.79,10.79,70400.0,9.6282,9.6282,9.6193,9.6193,70400.0
2013-12-09 14:20:00,10.79,10.8,10.79,10.8,71200.0,9.6193,9.6282,9.6193,9.6282,71200.0
2013-12-09 14:30:00,10.8,10.81,10.8,10.81,76000.0,9.6282,9.6371,9.6282,9.6371,76000.0
2013-12-09 14:40:00,10.8,10.81,10.8,10.81,56000.0,9.6282,9.6371,9.6282,9.6371,56000.0
2013-12-09 14:50:00,10.81,10.81,10.8,10.8,107200.0,9.6371,9.6371,9.6282,9.6282,107200.0
2013-12-09 15:00:00,10.8,10.81,10.79,10.8,94400.0,9.6282,9.6371,9.6193,9.6282,94400.0
2013-12-09 15:10:00,10.8,10.81,10.8,10.8,83200.0,9.6282,9.6371,9.6282,9.6282,83200.0
2013-12-09 15:20:00,10.8,10.81,10.79,10.8,114400.0,9.6282,9.6371,9.6193,9.6282,114400.0
2013-12-09 15:30:00,10.8,10.8,10.79,10.8,120800.0,9.6282,9.6282,9.6193,9.6282,120800.0
2013-12-09 15:40:00,10.8,10.82,10.8,10.82,219200.0,9.6282,9.646,9.6282,9.646,219200.0
2013-12-09 15:50:00,10.82,10.83,10.81,10.82,461600.0,9.646,9.6549,9.6371,9.646,461600.0
2013-12-10 09:30:00,10.77,10.8,10.75,10.76,88000.0,9.6014,9.6282,9.5836,9.5925,88000.0
2013-12-10 09:40:00,10.77,10.8,10.74,10.8,92800.0,9.6014,9.6282,9.5747,9.6282,92800.0
2013-12-10 09:50:00,10.78,10.82,10.78,10.82,71200.0,9.6104,9.646,9.6104,9.646,71200.0
2013-12-10 10:00:00,10.83,10.85,10.81,10.85,122400.0,9.6549,9.6728,9.6371,9.6728,122400.0
2013-12-10 10:10:00,10.85,10.85,10.81,10.83,92800.0,9.6728,9.6728,9.6371,9.6549,92800.0
2013-12-10 10:20:00,10.82,10.83,10.81,10.82,34400.0,9.646,9.6549,9.6371,9.646,34400.0
2013-12-10 10:30:00,10.83,10.85,10.83,10.85,44000.0,9.6549,9.6728,9.6549,9.6728,44000.0
2013-12-10 10:40:00,10.84,10.84,10.81,10.82,53600.0,9.6638,9.6638,9.6371,9.646,53600.0
2013-12-10 10:50:00,10.81,10.83,10.81,10.82,44800.0,9.6371,9.6549,9.6371,9.646,44800.0
2013-12-10 11:00:00,10.81,10.82,10.81,10.82,149600.0,9.6371,9.646,9.6371,9.646,149600.0
2013-12-10 11:10:00,10.82,10.84,10.82,10.84,126400.0,9.646,9.6638,9.646,9.6638,126400.0
2013-12-10 11:20:00,10.84,10.85,10.84,10.85,76800.0,9.6638,9.6728,9.6638,9.6728,76800.0
2013-12-10 11:30:00,10.85,10.85,10.83,10.84,155200.0,9.6728,9.6728,9.6549,9.6638,155200.0
2013-12-10 11:40:00,10.84,10.84,10.83,10.84,55200.0,9.6638,9.6638,9.6549,9.6638,55200.0
2013-12-10 11:50:00,10.84,10.84,10.82,10.83,143200.0,9.6638,9.6638,9.646,9.6549,143200.0
2013-12-10 12:00:00,10.83,10.83,10.82,10.83,57600.0,9.6549,9.6549,9.646,9.6549,57600.0
2013-12-10 12:10:00,10.82,10.84,10.82,10.84,74400.0,9.646,9.6638,9.646,9.6638,74400.0
2013-12-10 12:20:00,10.84,10.85,10.84,10.85,62400.0,9.6638,9.6728,9.6638,9.6728,62400.0
2013-12-10 12:30:00,10.85,10.85,10.84,10.85,2856000.0,9.6728,9.6728,9.6638,9.6728,2856000.0
2013-12-10 12:40:00,10.85,10.85,10.84,10.84,39200.0,9.6728,9.6728,9.6638,9.6638,39200.0
2013-12-10 12:50:00,10.84,10.85,10.84,10.85,46400.0,9.6638,9.6728,9.6638,9.6728,46400.0
2013-12-10 13:00:00,10.85,10.86,10.85,10.85,42400.0,9.6728,9.6817,9.6728,9.6728,42400.0
2013-12-10 13:10:00,10.85,10.85,10.84,10.84,50400.0,9.6728,9.6728,9.6638,9.6638,50400.0
2013-12-10 13:20:00,10.84,10.84,10.83,10.83,38400.0,9.6638,9.6638,9.6549,9.6549,38400.0
2013-12-10 13:30:00,10.83,10.83,10.82,10.83,49600.0,9.6549,9.6549,9.646,9.6549,49600.0
2013-12-10 13:40:00,10.82,10.83,10.81,10.82,64800.0,9.646,9.6549,9.6371,9.646,64800.0
2013-12-10 13:50:00,10.82,10.82,10.8,10.81,62400.0,9.646,9.646,9.6282,9.6371,62400.0
2013-12-10 14:00:00,10.8,10.8,10.79,10.8,78400.0,9.6282,9.6282,9.6193,9.6282,78400.0
2013-12-10 14:10:00,10.8,10.82,10.8,10.81,82400.0,9.6282,9.646,9.6282,9.6371,82400.0
2013-12-10 14:20:00,10.81,10.82,10.81,10.82,60800.0,9.6371,9.646,9.6371,9.646,60800.0
2013-12-10 14:30:00,10.82,10.82,10.81,10.82,40800.0,9.646,9.646,9.6371,9.646,40800.0
2013-12-10 14:40:00,10.82,10.82,10.81,10.81,64000.0,9.646,9.646,9.6371,9.6371,64000.0
2013-12-10 14:50:00,10.81,10.81,10.8,10.81,136000.0,9.6371,9.6371,9.6282,9.6371,136000.0
2013-12-10 15:00:00,10.81,10.82,10.81,10.82,71200.0,9.6371,9.646,9.6371,9.646,71200.0
2013-12-10 15:10:00,10.82,10.82,10.81,10.81,101600.0,9.646,9.646,9.6371,9.6371,101600.0
2013-12-10 15:20:00,10.81,10.82,10.81,10.81,135200.0,9.6371,9.646,9.6371,9.6371,135200.0
2013-12-10 15:30:00,10.81,10.81,10.79,10.8,127200.0,9.6371,9.6371,9.6193,9.6282,127200.0
2013-12-10 15:40:00,10.8,10.81,10.8,10.8,134400.0,9.6282,9.6371,9.6282,9.6282,134400.0
2013-12-10 15:50:00,10.8,10.82,10.8,10.81,377600.0,9.6282,9.646,9.6282,9.6371,377600.0
2013-12-11 09:30:00,10.79,10.85,10.76,10.78,120000.0,9.6193,9.6728,9.5925,9.6104,120000.0
2013-12-11 09:40:00,10.78,10.79,10.74,10.75,44800.0,9.6104,9.6193,9.5747,9.5836,44800.0
2013-12-11 09:50:00,10.74,10.74,10.72,10.73,84800.0,9.5747,9.5747,9.5569,9.5658,84800.0
2013-12-11 10:00:00,10.73,10.74,10.71,10.72,44800.0,9.5658,9.5747,9.548,9.5569,44800.0
2013-12-11 10:10:00,10.74,10.74,10.7,10.71,68800.0,9.5747,9.5747,9.539,9.548,68800.0
2013-12-11 10:20:00,10.71,10.72,10.69,10.69,62400.0,9.548,9.5569,9.5301,9.5301,62400.0
2013-12-11 10:30:00,10.7,10.72,10.7,10.72,51200.0,9.539,9.5569,9.539,9.5569,51200.0
2013-12-11 10:40:00,10.71,10.72,10.69,10.7,54400.0,9.548,9.5569,9.5301,9.539,54400.0
2013-12-11 10:50:00,10.7,10.71,10.7,10.7,28800.0,9.539,9.548,9.539,9.539,28800.0
2013-12-11 11:00:00,10.71,10.71,10.69,10.69,71200.0,9.548,9.548,9.5301,9.5301,71200.0
2013-12-11 11:10:00,10.69,10.69,10.66,10.66,84000.0,9.5301,9.5301,9.5034,9.5034,84000.0
2013-12-11 11:20:00,10.66,10.68,10.66,10.68,56000.0,9.5034,9.5212,9.5034,9.5212,56000.0
2013-12-11 11:30:00,10.68,10.68,10.65,10.65,99200.0,9.5212,9.5212,9.4945,9.4945,99200.0
2013-12-11 11:40:00,10.65,10.66,10.65,10.65,81600.0,9.4945,9.5034,9.4945,9.4945,81600.0
2013-12-11 11:50:00,10.65,10.65,10.64,10.64,66400.0,9.4945,9.4945,9.4855,9.4855,66400.0
2013-12-11 12:00:00,10.64,10.64,10.63,10.64,98400.0,9.4855,9.4855,9.4766,9.4855,98400.0
2013-12-11 12:10:00,10.64,10.64,10.62,10.63,93600.0,9.4855,9.4855,9.4677,9.4766,93600.0
2013-12-11 12:20:00,10.63,10.63,10.62,10.63,84800.0,9.4766,9.4766,9.4677,9.4766,84800.0
2013-12-11 12:30:00,10.62,10.64,10.62,10.64,120800.0,9.4677,9.4855,9.4677,9.4855,120800.0
2013-12-11 12:40:00,10.64,10.66,10.64,10.66,72800.0,9.4855,9.5034,9.4855,9.5034,72800.0
2013-12-11 12:50:00,10.66,10.66,10.65,10.66,36000.0,9.5034,9.5034,9.4945,9.5034,36000.0
2013-12-11 13:00:00,10.66,10.66,10.65,10.66,107200.0,9.5034,9.5034,9.4945,9.5034,107200.0
2013-12-11 13:10:00,10.66,10.66,10.66,10.66,48000.0,9.5034,9.5034,9.5034,9.5034,48000.0
2013-12-11 13:20:00,10.66,10.66,10.65,10.65,51200.0,9.5034,9.5034,9.4945,9.4945,51200.0
2013-12-11 13:30:00,10.66,10.68,10.65,10.68,60800.0,9.5034,9.5212,9.4945,9.5212,60800.0
2013-12-11 13:40:00,10.68,10.69,10.68,10.69,105600.0,9.5212,9.5301,9.5212,9.5301,105600.0
2013-12-11 13:50:00,10.69,10.69,10.68,10.68,48800.0,9.5301,9.5301,9.5212,9.5212,48800.0
2013-12-11 14:00:00,10.68,10.68,10.66,10.66,111200.0,9.5212,9.5212,9.5034,9.5034,111200.0
2013-12-11 14:10:00,10.66,10.66,10.63,10.65,105600.0,9.5034,9.5034,9.4766,9.4945,105600.0
2013-12-11 14:20:00,10.64,10.66,10.64,10.65,59200.0,9.4855,9.5034,9.4855,9.4945,59200.0
2013-12-11 14:30:00,10.65,10.65,10.64,10.65,64000.0,9.4945,9.4945,9.4855,9.4945,64000.0
2013-12-11 14:40:00,10.65,10.67,10.65,10.66,67200.0,9.4945,9.5123,9.4945,9.5034,67200.0
2013-12-11 14:50:00,10.66,10.66,10.64,10.64,69600.0,9.5034,9.5034,9.4855,9.4855,69600.0
2013-12-11 15:00:00,10.64,10.64,10.63,10.64,92800.0,9.4855,9.4855,9.4766,9.4855,92800.0
2013-12-11 15:10:00,10.64,10.64,10.62,10.62,213600.0,9.4855,9.4855,9.4677,9.4677,213600.0
2013-12-11 15:20:00,10.63,10.63,10.62,10.62,163200.0,9.4766,9.4766,9.4677,9.4677,163200.0
2013-12-11 15:30:00,10.62,10.63,10.62,10.63,220800.0,9.4677,9.4766,9.4677,9.4766,220800.0
2013-12-11 15:40:00,10.63,10.63,10.62,10.63,602400.0,9.4766,9.4766,9.4677,9.4766,602400.0
2013-12-11 15:50:00,10.63,10.64,10.61,10.62,828800.0,9.4766,9.4855,9.4588,9.4677,828800.0
2013-12-12 09:30:00,10.63,10.66,10.62,10.63,228000.0,9.4766,9.5034,9.4677,9.4766,228000.0
2013-12-12 09:40:00,10.63,10.65,10.63,10.63,96800.0,9.4766,9.4945,9.4766,9.4766,96800.0
2013-12-12 09:50:00,10.63,10.64,10.63,10.63,96000.0,9.4766,9.4855,9.4766,9.4766,96000.0
2013-12-12 10:00:00,10.64,10.66,10.63,10.66,114400.0,9.4855,9.5034,9.4766,9.5034,114400.0
2013-12-12 10:10:00,10.65,10.67,10.65,10.65,121600.0,9.4945,9.5123,9.4945,9.4945,121600.0
2013-12-12 10:20:00,10.65,10.67,10.65,10.67,91200.0,9.4945,9.5123,9.4945,9.5123,91200.0
2013-12-12 10:30:00,10.66,10.68,10.66,10.68,57600.0,9.5034,9.5212,9.5034,9.5212,57600.0
2013-12-12 10:40:00,10.68,10.69,10.67,10.69,60800.0,9.5212,9.5301,9.5123,9.5301,60800.0
2013-12-12 10:50:00,10.68,10.69,10.66,10.66,60800.0,9.5212,9.5301,9.5034,9.5034,60800.0
2013-12-12 11:00:00,10.66,10.68,10.66,10.67,64800.0,9.5034,9.5212,9.5034,9.5123,64800.0
2013-12-12 11:10:00,10.67,10.67,10.65,10.65,80800.0,9.5123,9.5123,9.4945,9.4945,80800.0
2013-12-12 11:20:00,10.65,10.66,10.64,10.65,151200.0,9.4945,9.5034,9.4855,9.4945,151200.0
2013-12-12 11:30:00,10.64,10.66,10.64,10.66,90400.0,9.4855,9.5034,9.4855,9.5034,90400.0
2013-12-12 11:40:00,10.66,10.66,10.65,10.66,50400.0,9.5034,9.5034,9.4945,9.5034,50400.0
2013-12-12 11:50:00,10.65,10.66,10.64,10.64,86400.0,9.4945,9.5034,9.4855,9.4855,86400.0
2013-12-12 12:00:00,10.64,10.65,10.63,10.65,100000.0,9.4855,9.4945,9.4766,9.4945,100000.0
2013-12-12 12:10:00,10.65,10.65,10.64,10.65,68000.0,9.4945,9.4945,9.4855,9.4945,68000.0
2013-12-12 12:20:00,10.65,10.65,10.63,10.64,229600.0,9.4945,9.4945,9.4766,9.4855,229600.0
2013-12-12 12:30:00,10.64,10.65,10.64,10.65,55200.0,9.4855,9.4945,9.4855,9.4945,55200.0
2013-12-12 12:40:00,10.65,10.65,10.64,10.65,64000.0,9.4945,9.4945,9.4855,9.4945,64000.0
2013-12-12 12:50:00,10.64,10.65,10.64,10.64,62400.0,9.4855,9.4945,9.4855,9.4855,62400.0
2013-12-12 13:00:00,10.64,10.66,10.64,10.66,66400.0,9.4855,9.5034,9.4855,9.5034,66400.0
2013-12-12 13:10:00,10.65,10.66,10.65,10.66,63200.0,9.4945,9.5034,9.4945,9.5034,63200.0
2013-12-12 13:20:00,10.66,10.67,10.65,10.65,53600.0,9.5034,9.5123,9.4945,9.4945,53600.0
2013-12-12 13:30:00,10.65,10.66,10.65,10.66,41600.0,9.4945,9.5034,9.4945,9.5034,41600.0
2013-12-12 13:40:00,10.66,10.67,10.66,10.66,65600.0,9.5034,9.5123,9.5034,9.5034,65600.0
2013-12-12 13:50:00,10.67,10.67,10.66,10.67,36800.0,9.5123,9.5123,9.5034,9.5123,36800.0
2013-12-12 14:00:00,10.67,10.69,10.67,10.69,71200.0,9.5123,9.5301,9.5123,9.5301,71200.0
2013-12-12 14:10:00,10.68,10.69,10.67,10.67,47200.0,9.5212,9.5301,9.5123,9.5123,47200.0
2013-12-12 14:20:00,10.67,10.67,10.66,10.66,77600.0,9.5123,9.5123,9.5034,9.5034,77600.0
2013-12-12 14:30:00,10.66,10.67,10.65,10.65,72800.0,9.5034,9.5123,9.4945,9.4945,72800.0
2013-12-12 14:40:00,10.65,10.65,10.64,10.64,142400.0,9.4945,9.4945,9.4855,9.4855,142400.0
2013-12-12 14:50:00,10.64,10.66,10.63,10.66,135200.0,9.4855,9.5034,9.4766,9.5034,135200.0
2013-12-12 15:00:00,10.66,10.66,10.64,10.65,116000.0,9.5034,9.5034,9.4855,9.4945,116000.0
2013-12-12 15:10:00,10.65,10.65,10.63,10.64,134400.0,9.4945,9.4945,9.4766,9.4855,134400.0
2013-12-12 15:20:00,10.64,10.65,10.63,10.65,109600.0,9.4855,9.4945,9.4766,9.4945,109600.0
2013-12-12 15:30:00,10.65,10.66,10.64,10.65,136000.0,9.4945,9.5034,9.4855,9.4945,136000.0
2013-12-12 15:40:00,10.65,10.65,10.63,10.63,241600.0,9.4945,9.4945,9.4766,9.4766,241600.0
2013-12-12 15:50:00,10.63,10.63,10.63,10.63,434400.0,9.4766,9.4766,9.4766,9.4766,434400.0
2013-12-13 09:30:00,10.65,10.69,10.63,10.66,130400.0,9.4945,9.5301,9.4766,9.5034,130400.0
2013-12-13 09:40:00,10.67,10.67,10.64,10.65,176800.0,9.5123,9.5123,9.4855,9.4945,176800.0
2013-12-13 09:50:00,10.65,10.65,10.61,10.61,176000.0,9.4945,9.4945,9.4588,9.4588,176000.0
2013-12-13 10:00:00,10.61,10.62,10.61,10.61,159200.0,9.4588,9.4677,9.4588,9.4588,159200.0
2013-12-13 10:10:00,10.61,10.62,10.58,10.59,232000.0,9.4588,9.4677,9.4321,9.441,232000.0
2013-12-13 10:20:00,10.59,10.61,10.58,10.6,100000.0,9.441,9.4588,9.4321,9.4499,100000.0
2013-12-13 10:30:00,10.6,10.6,10.59,10.59,160000.0,9.4499,9.4499,9.441,9.441,160000.0
2013-12-13 10:40:00,10.59,10.59,10.58,10.58,61600.0,9.441,9.441,9.4321,9.4321,61600.0
2013-12-13 10:50:00,10.58,10.59,10.57,10.58,122400.0,9.4321,9.441,9.4231,9.4321,122400.0
2013-12-13 11:00:00,10.58,10.6,10.58,10.6,83200.0,9.4321,9.4499,9.4321,9.4499,83200.0
2013-12-13 11:10:00,10.6,10.63,10.6,10.63,79200.0,9.4499,9.4766,9.4499,9.4766,79200.0
2013-12-13 11:20:00,10.63,10.63,10.62,10.62,88000.0,9.4766,9.4766,9.4677,9.4677,88000.0
2013-12-13 11:30:00,10.62,10.65,10.62,10.64,70400.0,9.4677,9.4945,9.4677,9.4855,70400.0
2013-12-13 11:40:00,10.65,10.65,10.63,10.64,49600.0,9.4945,9.4945,9.4766,9.4855,49600.0
2013-12-13 11:50:00,10.64,10.65,10.64,10.65,63200.0,9.4855,9.4945,9.4855,9.4945,63200.0
2013-12-13 12:00:00,10.65,10.66,10.65,10.65,53600.0,9.4945,9.5034,9.4945,9.4945,53600.0
2013-12-13 12:10:00,10.65,10.67,10.65,10.66,82400.0,9.4945,9.5123,9.4945,9.5034,82400.0
2013-12-13 12:20:00,10.66,10.67,10.65,10.66,42400.0,9.5034,9.5123,9.4945,9.5034,42400.0
2013-12-13 12:30:00,10.66,10.67,10.66,10.66,24800.0,9.5034,9.5123,9.5034,9.5034,24800.0
2013-12-13 12:40:00,10.67,10.67,10.65,10.65,69600.0,9.5123,9.5123,9.4945,9.4945,69600.0
2013-12-13 12:50:00,10.65,10.66,10.65,10.66,45600.0,9.4945,9.5034,9.4945,9.5034,45600.0
2013-12-13 13:00:00,10.66,10.67,10.65,10.66,52000.0,9.5034,9.5123,9.4945,9.5034,52000.0
2013-12-13 13:10:00,10.66,10.66,10.65,10.65,64000.0,9.5034,9.5034,9.4945,9.4945,64000.0
2013-12-13 13:20:00,10.65,10.66,10.65,10.66,67200.0,9.4945,9.5034,9.4945,9.5034,67200.0
2013-12-13 13:30:00,10.66,10.67,10.65,10.66,51200.0,9.5034,9.5123,9.4945,9.5034,51200.0
2013-12-13 13:40:00,10.66,10.66,10.65,10.66,71200.0,9.5034,9.5034,9.4945,9.5034,71200.0
2013-12-13 13:50:00,10.66,10.66,10.65,10.65,53600.0,9.5034,9.5034,9.4945,9.4945,53600.0
2013-12-13 14:00:00,10.65,10.65,10.63,10.63,69600.0,9.4945,9.4945,9.4766,9.4766,69600.0
2013-12-13 14:10:00,10.63,10.64,10.62,10.63,136800.0,9.4766,9.4855,9.4677,9.4766,136800.0
2013-12-13 14:20:00,10.63,10.63,10.63,10.63,58400.0,9.4766,9.4766,9.4766,9.4766,58400.0
2013-12-13 14:30:00,10.63,10.64,10.63,10.64,83200.0,9.4766,9.4855,9.4766,9.4855,83200.0
2013-12-13 14:40:00,10.64,10.66,10.64,10.65,56000.0,9.4855,9.5034,9.4855,9.4945,56000.0
2013-12-13 14:50:00,10.65,10.66,10.65,10.65,91200.0,9.4945,9.5034,9.4945,9.4945,91200.0
2013-12-13 15:00:00,10.66,10.66,10.65,10.65,54400.0,9.5034,9.5034,9.4945,9.4945,54400.0
2013-12-13 15:10:00,10.66,10.66,10.65,10.66,71200.0,9.5034,9.5034,9.4945,9.5034,71200.0
2013-12-13 15:20:00,10.66,10.67,10.66,10.66,95200.0,9.5034,9.5123,9.5034,9.5034,95200.0
2013-12-13 15:30:00,10.66,10.67,10.65,10.66,193600.0,9.5034,9.5123,9.4945,9.5034,193600.0
2013-12-13 15:40:00,10.65,10.67,10.65,10.66,141600.0,9.4945,9.5123,9.4945,9.5034,141600.0
2013-12-13 15:50:00,10.66,10.66,10.64,10.64,352000.0,9.5034,9.5034,9.4855,9.4855,352000.0
2013-12-16 09:30:00,10.69,10.74,10.68,10.72,121600.0,9.5301,9.5747,9.5212,9.5569,121600.0
2013-12-16 09:40:00,10.72,10.74,10.71,10.74,80000.0,9.5569,9.5747,9.548,9.5747,80000.0
2013-12-16 09:50:00,10.74,10.77,10.74,10.77,52000.0,9.5747,9.6014,9.5747,9.6014,52000.0
2013-12-16 10:00:00,10.77,10.78,10.76,10.77,84000.0,9.6014,9.6104,9.5925,9.6014,84000.0
2013-12-16 10:10:00,10.77,10.78,10.76,10.77,114400.0,9.6014,9.6104,9.5925,9.6014,114400.0
2013-12-16 10:20:00,10.77,10.79,10.77,10.79,63200.0,9.6014,9.6193,9.6014,9.6193,63200.0
2013-12-16 10:30:00,10.79,10.79,10.75,10.76,57600.0,9.6193,9.6193,9.5836,9.5925,57600.0
2013-12-16 10:40:00,10.76,10.76,10.75,10.75,69600.0,9.5925,9.5925,9.5836,9.5836,69600.0
2013-12-16 10:50:00,10.75,10.76,10.75,10.75,80800.0,9.5836,9.5925,9.5836,9.5836,80800.0
2013-12-16 11:00:00,10.76,10.76,10.73,10.73,169600.0,9.5925,9.5925,9.5658,9.5658,169600.0
2013-12-16 11:10:00,10.73,10.73,10.72,10.72,150400.0,9.5658,9.5658,9.5569,9.5569,150400.0
2013-12-16 11:20:00,10.72,10.72,10.71,10.72,172800.0,9.5569,9.5569,9.548,9.5569,172800.0
2013-12-16 11:30:00,10.72,10.72,10.71,10.71,70400.0,9.5569,9.5569,9.548,9.548,70400.0
2013-12-16 11:40:00,10.71,10.73,10.71,10.73,61600.0,9.548,9.5658,9.548,9.5658,61600.0
2013-12-16 11:50:00,10.73,10.73,10.72,10.73,28800.0,9.5658,9.5658,9.5569,9.5658,28800.0
2013-12-16 12:00:00,10.73,10.73,10.72,10.73,63200.0,9.5658,9.5658,9.5569,9.5658,63200.0
2013-12-16 12:10:00,10.73,10.73,10.72,10.73,61600.0,9.5658,9.5658,9.5569,9.5658,61600.0
2013-12-16 12:20:00,10.72,10.74,10.72,10.73,55200.0,9.5569,9.5747,9.5569,9.5658,55200.0
2013-12-16 12:30:00,10.73,10.74,10.73,10.74,32800.0,9.5658,9.5747,9.5658,9.5747,32800.0
2013-12-16 12:40:00,10.74,10.74,10.73,10.73,50400.0,9.5747,9.5747,9.5658,9.5658,50400.0
2013-12-16 12:50:00,10.73,10.74,10.73,10.74,70400.0,9.5658,9.5747,9.5658,9.5747,70400.0
2013-12-16 13:00:00,10.75,10.75,10.73,10.74,71200.0,9.5836,9.5836,9.5658,9.5747,71200.0
2013-12-16 13:10:00,10.74,10.74,10.73,10.73,28800.0,9.5747,9.5747,9.5658,9.5658,28800.0
2013-12-16 13:20:00,10.73,10.74,10.73,10.74,41600.0,9.5658,9.5747,9.5658,9.5747,41600.0
2013-12-16 13:30:00,10.74,10.75,10.74,10.75,34400.0,9.5747,9.5836,9.5747,9.5836,34400.0
2013-12-16 13:40:00,10.74,10.75,10.74,10.74,36800.0,9.5747,9.5836,9.5747,9.5747,36800.0
2013-12-16 13:50:00,10.74,10.75,10.74,10.75,45600.0,9.5747,9.5836,9.5747,9.5836,45600.0
2013-12-16 14:00:00,10.75,10.77,10.75,10.77,54400.0,9.5836,9.6014,9.5836,9.6014,54400.0
2013-12-16 14:10:00,10.77,10.77,10.76,10.77,43200.0,9.6014,9.6014,9.5925,9.6014,43200.0
2013-12-16 14:20:00,10.76,10.77,10.76,10.77,37600.0,9.5925,9.6014,9.5925,9.6014,37600.0
2013-12-16 14:30:00,10.77,10.77,10.76,10.76,53600.0,9.6014,9.6014,9.5925,9.5925,53600.0
2013-12-16 14:40:00,10.77,10.77,10.77,10.77,25600.0,9.6014,9.6014,9.6014,9.6014,25600.0
2013-12-16 14:50:00,10.76,10.78,10.76,10.77,40800.0,9.5925,9.6104,9.5925,9.6014,40800.0
2013-12-16 15:00:00,10.77,10.77,10.76,10.76,62400.0,9.6014,9.6014,9.5925,9.5925,62400.0
2013-12-16 15:10:00,10.77,10.77,10.75,10.76,60800.0,9.6014,9.6014,9.5836,9.5925,60800.0
2013-12-16 15:20:00,10.76,10.76,10.75,10.75,64800.0,9.5925,9.5925,9.5836,9.5836,64800.0
2013-12-16 15:30:00,10.75,10.75,10.74,10.75,106400.0,9.5836,9.5836,9.5747,9.5836,106400.0
2013-12-16 15:40:00,10.75,10.76,10.75,10.76,158400.0,9.5836,9.5925,9.5836,9.5925,158400.0
2013-12-16 15:50:00,10.76,10.76,10.75,10.76,279200.0,9.5925,9.5925,9.5836,9.5925,279200.0
2013-12-17 09:30:00,10.77,10.8,10.74,10.75,144800.0,9.6014,9.6282,9.5747,9.5836,144800.0
2013-12-17 09:40:00,10.74,10.76,10.73,10.74,76000.0,9.5747,9.5925,9.5658,9.5747,76000.0
2013-12-17 09:50:00,10.74,10.79,10.74,10.79,82400.0,9.5747,9.6193,9.5747,9.6193,82400.0
2013-12-17 10:00:00,10.79,10.8,10.79,10.8,69600.0,9.6193,9.6282,9.6193,9.6282,69600.0
2013-12-17 10:10:00,10.8,10.81,10.78,10.79,97600.0,9.6282,9.6371,9.6104,9.6193,97600.0
2013-12-17 10:20:00,10.79,10.8,10.78,10.79,44000.0,9.6193,9.6282,9.6104,9.6193,44000.0
2013-12-17 10:30:00,10.79,10.81,10.78,10.81,75200.0,9.6193,9.6371,9.6104,9.6371,75200.0
2013-12-17 10:40:00,10.82,10.82,10.78,10.78,49600.0,9.646,9.646,9.6104,9.6104,49600.0
2013-12-17 10:50:00,10.79,10.79,10.77,10.78,36800.0,9.6193,9.6193,9.6014,9.6104,36800.0
2013-12-17 11:00:00,10.78,10.79,10.76,10.77,38400.0,9.6104,9.6193,9.5925,9.6014,38400.0
2013-12-17 11:10:00,10.77,10.78,10.77,10.78,28800.0,9.6014,9.6104,9.6014,9.6104,28800.0
2013-12-17 11:20:00,10.78,10.78,10.75,10.75,48800.0,9.6104,9.6104,9.5836,9.5836,48800.0
2013-12-17 11:30:00,10.76,10.77,10.76,10.77,50400.0,9.5925,9.6014,9.5925,9.6014,50400.0
2013-12-17 11:40:00,10.77,10.77,10.76,10.77,44800.0,9.6014,9.6014,9.5925,9.6014,44800.0
2013-12-17 11:50:00,10.77,10.78,10.77,10.77,27200.0,9.6014,9.6104,9.6014,9.6014,27200.0
2013-12-17 12:00:00,10.76,10.77,10.76,10.76,79200.0,9.5925,9.6014,9.5925,9.5925,79200.0
2013-12-17 12:10:00,10.76,10.78,10.76,10.77,109600.0,9.5925,9.6104,9.5925,9.6014,109600.0
2013-12-17 12:20:00,10.77,10.78,10.77,10.78,107200.0,9.6014,9.6104,9.6014,9.6104,107200.0
2013-12-17 12:30:00,10.78,10.79,10.78,10.79,60800.0,9.6104,9.6193,9.6104,9.6193,60800.0
2013-12-17 12:40:00,10.79,10.8,10.79,10.8,66400.0,9.6193,9.6282,9.6193,9.6282,66400.0
2013-12-17 12:50:00,10.79,10.8,10.79,10.79,242400.0,9.6193,9.6282,9.6193,9.6193,242400.0
2013-12-17 13:00:00,10.79,10.79,10.78,10.78,92800.0,9.6193,9.6193,9.6104,9.6104,92800.0
2013-12-17 13:10:00,10.78,10.79,10.78,10.79,153600.0,9.6104,9.6193,9.6104,9.6193,153600.0
2013-12-17 13:20:00,10.79,10.8,10.78,10.79,108000.0,9.6193,9.6282,9.6104,9.6193,108000.0
2013-12-17 13:30:00,10.79,10.8,10.79,10.8,106400.0,9.6193,9.6282,9.6193,9.6282,106400.0
2013-12-17 13:40:00,10.8,10.8,10.79,10.79,76000.0,9.6282,9.6282,9.6193,9.6193,76000.0
2013-12-17 13:50:00,10.79,10.8,10.79,10.8,58400.0,9.6193,9.6282,9.6193,9.6282,58400.0
2013-12-17 14:00:00,10.8,10.82,10.8,10.82,104800.0,9.6282,9.646,9.6282,9.646,104800.0
2013-12-17 14:10:00,10.82,10.82,10.81,10.81,77600.0,9.646,9.646,9.6371,9.6371,77600.0
2013-12-17 14:20:00,10.81,10.82,10.81,10.81,82400.0,9.6371,9.646,9.6371,9.6371,82400.0
2013-12-17 14:30:00,10.81,10.81,10.78,10.78,219200.0,9.6371,9.6371,9.6104,9.6104,219200.0
2013-12-17 14:40:00,10.78,10.79,10.78,10.79,63200.0,9.6104,9.6193,9.6104,9.6193,63200.0
2013-12-17 14:50:00,10.79,10.79,10.78,10.78,50400.0,9.6193,9.6193,9.6104,9.6104,50400.0
2013-12-17 15:00:00,10.79,10.8,10.79,10.8,166400.0,9.6193,9.6282,9.6193,9.6282,166400.0
2013-12-17 15:10:00,10.8,10.8,10.79,10.79,110400.0,9.6282,9.6282,9.6193,9.6193,110400.0
2013-12-17 15:20:00,10.79,10.8,10.79,10.79,147200.0,9.6193,9.6282,9.6193,9.6193,147200.0
2013-12-17 15:30:00,10.79,10.79,10.78,10.79,221600.0,9.6193,9.6193,9.6104,9.6193,221600.0
2013-12-17 15:40:00,10.79,10.81,10.79,10.81,413600.0,9.6193,9.6371,9.6193,9.6371,413600.0
2013-12-17 15:50:00,10.81,10.81,10.79,10.79,902400.0,9.6371,9.6371,9.6193,9.6193,902400.0
2013-12-18 09:30:00,10.77,10.79,10.75,10.79,119200.0,9.6014,9.6193,9.5836,9.6193,119200.0
2013-12-18 09:40:00,10.79,10.8,10.78,10.8,50400.0,9.6193,9.6282,9.6104,9.6282,50400.0
2013-12-18 09:50:00,10.79,10.79,10.75,10.76,62400.0,9.6193,9.6193,9.5836,9.5925,62400.0
2013-12-18 10:00:00,10.77,10.77,10.75,10.77,73600.0,9.6014,9.6014,9.5836,9.6014,73600.0
2013-12-18 10:10:00,10.77,10.79,10.77,10.78,64000.0,9.6014,9.6193,9.6014,9.6104,64000.0
2013-12-18 10:20:00,10.78,10.78,10.76,10.76,44800.0,9.6104,9.6104,9.5925,9.5925,44800.0
2013-12-18 10:30:00,10.77,10.78,10.76,10.78,64800.0,9.6014,9.6104,9.5925,9.6104,64800.0
2013-12-18 10:40:00,10.78,10.78,10.76,10.77,66400.0,9.6104,9.6104,9.5925,9.6014,66400.0
2013-12-18 10:50:00,10.77,10.78,10.76,10.77,81600.0,9.6014,9.6104,9.5925,9.6014,81600.0
2013-12-18 11:00:00,10.78,10.78,10.77,10.78,31200.0,9.6104,9.6104,9.6014,9.6104,31200.0
2013-12-18 11:10:00,10.78,10.78,10.78,10.78,60000.0,9.6104,9.6104,9.6104,9.6104,60000.0
2013-12-18 11:20:00,10.78,10.78,10.77,10.77,80000.0,9.6104,9.6104,9.6014,9.6014,80000.0
2013-12-18 11:30:00,10.76,10.77,10.76,10.76,32800.0,9.5925,9.6014,9.5925,9.5925,32800.0
2013-12-18 11:40:00,10.76,10.76,10.73,10.73,80000.0,9.5925,9.5925,9.5658,9.5658,80000.0
2013-12-18 11:50:00,10.73,10.74,10.72,10.73,84800.0,9.5658,9.5747,9.5569,9.5658,84800.0
2013-12-18 12:00:00,10.74,10.74,10.71,10.71,72000.0,9.5747,9.5747,9.548,9.548,72000.0
2013-12-18 12:10:00,10.72,10.73,10.71,10.72,54400.0,9.5569,9.5658,9.548,9.5569,54400.0
2013-12-18 12:20:00,10.72,10.73,10.72,10.72,68000.0,9.5569,9.5658,9.5569,9.5569,68000.0
2013-12-18 12:30:00,10.72,10.73,10.72,10.72,60800.0,9.5569,9.5658,9.5569,9.5569,60800.0
2013-12-18 12:40:00,10.72,10.73,10.71,10.72,50400.0,9.5569,9.5658,9.548,9.5569,50400.0
2013-12-18 12:50:00,10.71,10.72,10.7,10.7,80800.0,9.548,9.5569,9.539,9.539,80800.0
2013-12-18 13:00:00,10.7,10.7,10.68,10.7,84800.0,9.539,9.539,9.5212,9.539,84800.0
2013-12-18 13:10:00,10.7,10.7,10.66,10.68,113600.0,9.539,9.539,9.5034,9.5212,113600.0
2013-12-18 13:20:00,10.68,10.7,10.68,10.7,52800.0,9.5212,9.539,9.5212,9.539,52800.0
2013-12-18 13:30:00,10.69,10.7,10.69,10.69,48000.0,9.5301,9.539,9.5301,9.5301,48000.0
2013-12-18 13:40:00,10.69,10.7,10.68,10.69,132800.0,9.5301,9.539,9.5212,9.5301,132800.0
2013-12-18 13:50:00,10.69,10.74,10.69,10.72,128800.0,9.5301,9.5747,9.5301,9.5569,128800.0
2013-12-18 14:00:00,10.72,10.81,10.63,10.77,444800.0,9.5569,9.6371,9.4766,9.6014,444800.0
2013-12-18 14:10:00,10.78,10.78,10.75,10.77,168800.0,9.6104,9.6104,9.5836,9.6014,168800.0
2013-12-18 14:20:00,10.77,10.81,10.77,10.8,176800.0,9.6014,9.6371,9.6014,9.6282,176800.0
2013-12-18 14:30:00,10.8,10.86,10.79,10.86,225600.0,9.6282,9.6817,9.6193,9.6817,225600.0
2013-12-18 14:40:00,10.86,10.86,10.83,10.84,117600.0,9.6817,9.6817,9.6549,9.6638,117600.0
2013-12-18 14:50:00,10.84,10.86,10.83,10.85,120800.0,9.6638,9.6817,9.6549,9.6728,120800.0
2013-12-18 15:00:00,10.86,10.86,10.83,10.85,196800.0,9.6817,9.6817,9.6549,9.6728,196800.0
2013-12-18 15:10:00,10.85,10.89,10.85,10.88,172000.0,9.6728,9.7084,9.6728,9.6995,172000.0
2013-12-18 15:20:00,10.89,10.89,10.86,10.87,117600.0,9.7084,9.7084,9.6817,9.6906,117600.0
2013-12-18 15:30:00,10.87,10.9,10.87,10.9,198400.0,9.6906,9.7173,9.6906,9.7173,198400.0
2013-12-18 15:40:00,10.9,10.91,10.88,10.88,416000.0,9.7173,9.7263,9.6995,9.6995,416000.0
2013-12-18 15:50:00,10.89,10.91,10.88,10.9,921600.0,9.7084,9.7263,9.6995,9.7173,921600.0
2013-12-19 09:30:00,10.89,10.9,10.85,10.88,133600.0,9.7084,9.7173,9.6728,9.6995,133600.0
2013-12-19 09:40:00,10.88,10.92,10.88,10.91,114400.0,9.6995,9.7352,9.6995,9.7263,114400.0
2013-12-19 09:50:00,10.9,10.93,10.89,10.93,80800.0,9.7173,9.7441,9.7084,9.7441,80800.0
2013-12-19 10:00:00,10.93,10.94,10.91,10.92,64000.0,9.7441,9.753,9.7263,9.7352,64000.0
2013-12-19 10:10:00,10.92,10.92,10.9,10.91,99200.0,9.7352,9.7352,9.7173,9.7263,99200.0
2013-12-19 10:20:00,10.91,10.91,10.89,10.9,68800.0,9.7263,9.7263,9.7084,9.7173,68800.0
2013-12-19 10:30:00,10.9,10.91,10.89,10.89,82400.0,9.7173,9.7263,9.7084,9.7084,82400.0
2013-12-19 10:40:00,10.89,10.92,10.89,10.91,58400.0,9.7084,9.7352,9.7084,9.7263,58400.0
2013-12-19 10:50:00,10.9,10.91,10.88,10.89,96000.0,9.7173,9.7263,9.6995,9.7084,96000.0
2013-12-19 11:00:00,10.88,10.88,10.88,10.88,136800.0,9.6995,9.6995,9.6995,9.6995,136800.0
2013-12-19 11:10:00,10.88,10.88,10.88,10.88,70400.0,9.6995,9.6995,9.6995,9.6995,70400.0
2013-12-19 11:20:00,10.88,10.88,10.88,10.88,77600.0,9.6995,9.6995,9.6995,9.6995,77600.0
2013-12-19 11:30:00,10.88,10.89,10.88,10.88,70400.0,9.6995,9.7084,9.6995,9.6995,70400.0
2013-12-19 11:40:00,10.88,10.89,10.88,10.89,95200.0,9.6995,9.7084,9.6995,9.7084,95200.0
2013-12-19 11:50:00,10.88,10.89,10.88,10.89,49600.0,9.6995,9.7084,9.6995,9.7084,49600.0
2013-12-19 12:00:00,10.88,10.88,10.87,10.87,66400.0,9.6995,9.6995,9.6906,9.6906,66400.0
2013-12-19 12:10:00,10.87,10.88,10.87,10.88,71200.0,9.6906,9.6995,9.6906,9.6995,71200.0
2013-12-19 12:20:00,10.88,10.88,10.87,10.88,81600.0,9.6995,9.6995,9.6906,9.6995,81600.0
2013-12-19 12:30:00,10.88,10.88,10.86,10.86,78400.0,9.6995,9.6995,9.6817,9.6817,78400.0
2013-12-19 12:40:00,10.86,10.88,10.86,10.87,47200.0,9.6817,9.6995,9.6817,9.6906,47200.0
2013-12-19 12:50:00,10.87,10.88,10.87,10.87,50400.0,9.6906,9.6995,9.6906,9.6906,50400.0
2013-12-19 13:00:00,10.87,10.87,10.86,10.87,96000.0,9.6906,9.6906,9.6817,9.6906,96000.0
2013-12-19 13:10:00,10.87,10.88,10.86,10.87,68000.0,9.6906,9.6995,9.6817,9.6906,68000.0
2013-12-19 13:20:00,10.88,10.88,10.87,10.88,52000.0,9.6995,9.6995,9.6906,9.6995,52000.0
2013-12-19 13:30:00,10.88,10.88,10.88,10.88,38400.0,9.6995,9.6995,9.6995,9.6995,38400.0
2013-12-19 13:40:00,10.88,10.88,10.87,10.88,89600.0,9.6995,9.6995,9.6906,9.6995,89600.0
2013-12-19 13:50:00,10.88,10.89,10.88,10.89,57600.0,9.6995,9.7084,9.6995,9.7084,57600.0
2013-12-19 14:00:00,10.88,10.89,10.88,10.89,49600.0,9.6995,9.7084,9.6995,9.7084,49600.0
2013-12-19 14:10:00,10.88,10.89,10.88,10.88,57600.0,9.6995,9.7084,9.6995,9.6995,57600.0
2013-12-19 14:20:00,10.88,10.88,10.87,10.87,82400.0,9.6995,9.6995,9.6906,9.6906,82400.0
2013-12-19 14:30:00,10.87,10.87,10.86,10.86,77600.0,9.6906,9.6906,9.6817,9.6817,77600.0
2013-12-19 14:40:00,10.86,10.87,10.86,10.86,72800.0,9.6817,9.6906,9.6817,9.6817,72800.0
2013-12-19 14:50:00,10.86,10.87,10.86,10.86,85600.0,9.6817,9.6906,9.6817,9.6817,85600.0
2013-12-19 15:00:00,10.86,10.87,10.86,10.86,101600.0,9.6817,9.6906,9.6817,9.6817,101600.0
2013-12-19 15:10:00,10.86,10.88,10.86,10.88,105600.0,9.6817,9.6995,9.6817,9.6995,105600.0
2013-12-19 15:20:00,10.88,10.88,10.88,10.88,96800.0,9.6995,9.6995,9.6995,9.6995,96800.0
2013-12-19 15:30:00,10.87,10.88,10.87,10.88,154400.0,9.6906,9.6995,9.6906,9.6995,154400.0
2013-12-19 15:40:00,10.88,10.89,10.86,10.87,277600.0,9.6995,9.7084,9.6817,9.6906,277600.0
2013-12-19 15:50:00,10.87,10.89,10.87,10.88,440000.0,9.6906,9.7084,9.6906,9.6995,440000.0
2013-12-20 09:30:00,10.95,10.95,10.9,10.94,1508800.0,9.7619,9.7619,9.7173,9.753,1508800.0
2013-12-20 09:40:00,10.94,10.96,10.93,10.95,305600.0,9.753,9.7708,9.7441,9.7619,305600.0
2013-12-20 09:50:00,10.95,10.96,10.95,10.95,114400.0,9.7619,9.7708,9.7619,9.7619,114400.0
2013-12-20 10:00:00,10.95,10.96,10.92,10.92,48000.0,9.7619,9.7708,9.7352,9.7352,48000.0
2013-12-20 10:10:00,10.94,10.96,10.93,10.96,56800.0,9.753,9.7708,9.7441,9.7708,56800.0
2013-12-20 10:20:00,10.96,10.96,10.95,10.96,34400.0,9.7708,9.7708,9.7619,9.7708,34400.0
2013-12-20 10:30:00,10.95,10.97,10.95,10.97,56800.0,9.7619,9.7797,9.7619,9.7797,56800.0
2013-12-20 10:40:00,10.97,10.97,10.96,10.96,56000.0,9.7797,9.7797,9.7708,9.7708,56000.0
2013-12-20 10:50:00,10.97,10.97,10.96,10.97,67200.0,9.7797,9.7797,9.7708,9.7797,67200.0
2013-12-20 11:00:00,10.96,10.96,10.95,10.95,78400.0,9.7708,9.7708,9.7619,9.7619,78400.0
2013-12-20 11:10:00,10.95,10.95,10.94,10.95,225600.0,9.7619,9.7619,9.753,9.7619,225600.0
2013-12-20 11:20:00,10.95,10.96,10.95,10.96,80800.0,9.7619,9.7708,9.7619,9.7708,80800.0
2013-12-20 11:30:00,10.96,10.97,10.96,10.97,68000.0,9.7708,9.7797,9.7708,9.7797,68000.0
2013-12-20 11:40:00,10.98,10.99,10.97,10.98,64800.0,9.7887,9.7976,9.7797,9.7887,64800.0
2013-12-20 11:50:00,10.98,10.98,10.98,10.98,32000.0,9.7887,9.7887,9.7887,9.7887,32000.0
2013-12-20 12:00:00,10.98,10.99,10.98,10.99,43200.0,9.7887,9.7976,9.7887,9.7976,43200.0
2013-12-20 12:10:00,10.98,11.0,10.98,11.0,49600.0,9.7887,9.8065,9.7887,9.8065,49600.0
2013-12-20 12:20:00,11.0,11.0,10.99,11.0,124800.0,9.8065,9.8065,9.7976,9.8065,124800.0
2013-12-20 12:30:00,10.99,11.01,10.99,11.01,55200.0,9.7976,9.8154,9.7976,9.8154,55200.0
2013-12-20 12:40:00,11.0,11.01,10.99,11.0,75200.0,9.8065,9.8154,9.7976,9.8065,75200.0
2013-12-20 12:50:00,11.0,11.0,10.99,11.0,59200.0,9.8065,9.8065,9.7976,9.8065,59200.0
2013-12-20 13:00:00,10.99,11.01,10.99,11.01,55200.0,9.7976,9.8154,9.7976,9.8154,55200.0
2013-12-20 13:10:00,11.01,11.02,11.01,11.01,57600.0,9.8154,9.8243,9.8154,9.8154,57600.0
2013-12-20 13:20:00,11.01,11.01,11.01,11.01,30400.0,9.8154,9.8154,9.8154,9.8154,30400.0
2013-12-20 13:30:00,11.01,11.01,10.99,10.99,41600.0,9.8154,9.8154,9.7976,9.7976,41600.0
2013-12-20 13:40:00,10.99,11.0,10.99,10.99,67200.0,9.7976,9.8065,9.7976,9.7976,67200.0
2013-12-20 13:50:00,11.0,11.02,10.99,11.02,79200.0,9.8065,9.8243,9.7976,9.8243,79200.0
2013-12-20 14:00:00,11.01,11.01,11.0,11.01,74400.0,9.8154,9.8154,9.8065,9.8154,74400.0
2013-12-20 14:10:00,11.01,11.01,11.0,11.01,84800.0,9.8154,9.8154,9.8065,9.8154,84800.0
2013-12-20 14:20:00,11.0,11.0,11.0,11.0,74400.0,9.8065,9.8065,9.8065,9.8065,74400.0
2013-12-20 14:30:00,11.0,11.02,11.0,11.02,93600.0,9.8065,9.8243,9.8065,9.8243,93600.0
2013-12-20 14:40:00,11.02,11.03,11.01,11.02,83200.0,9.8243,9.8332,9.8154,9.8243,83200.0
2013-12-20 14:50:00,11.02,11.02,11.01,11.01,82400.0,9.8243,9.8243,9.8154,9.8154,82400.0
2013-12-20 15:00:00,11.02,11.02,11.0,11.01,72000.0,9.8243,9.8243,9.8065,9.8154,72000.0
2013-12-20 15:10:00,11.01,11.01,11.01,11.01,92800.0,9.8154,9.8154,9.8154,9.8154,92800.0
2013-12-20 15:20:00,11.0,11.01,10.99,11.0,161600.0,9.8065,9.8154,9.7976,9.8065,161600.0
2013-12-20 15:30:00,11.0,11.0,10.99,10.99,153600.0,9.8065,9.8065,9.7976,9.7976,153600.0
2013-12-20 15:40:00,10.99,11.0,10.97,10.97,451200.0,9.7976,9.8065,9.7797,9.7797,451200.0
2013-12-20 15:50:00,10.97,10.98,10.96,10.98,731200.0,9.7797,9.7887,9.7708,9.7887,731200.0
2013-12-23 09:30:00,11.06,11.06,10.99,10.99,114400.0,9.86,9.86,9.7976,9.7976,114400.0
2013-12-23 09:40:00,10.99,11.02,10.97,10.99,83200.0,9.7976,9.8243,9.7797,9.7976,83200.0
2013-12-23 09:50:00,10.99,11.01,10.99,11.0,72800.0,9.7976,9.8154,9.7976,9.8065,72800.0
2013-12-23 10:00:00,11.0,11.02,10.99,11.0,129600.0,9.8065,9.8243,9.7976,9.8065,129600.0
2013-12-23 10:10:00,11.0,11.02,10.99,10.99,81600.0,9.8065,9.8243,9.7976,9.7976,81600.0
2013-12-23 10:20:00,10.99,11.02,10.99,11.01,72800.0,9.7976,9.8243,9.7976,9.8154,72800.0
2013-12-23 10:30:00,11.01,11.02,11.0,11.0,72000.0,9.8154,9.8243,9.8065,9.8065,72000.0
2013-12-23 10:40:00,11.0,11.0,10.99,10.99,70400.0,9.8065,9.8065,9.7976,9.7976,70400.0
2013-12-23 10:50:00,10.99,11.0,10.98,10.99,73600.0,9.7976,9.8065,9.7887,9.7976,73600.0
2013-12-23 11:00:00,10.99,10.99,10.98,10.99,71200.0,9.7976,9.7976,9.7887,9.7976,71200.0
2013-12-23 11:10:00,10.99,10.99,10.98,10.99,80000.0,9.7976,9.7976,9.7887,9.7976,80000.0
2013-12-23 11:20:00,10.98,11.0,10.98,10.99,44000.0,9.7887,9.8065,9.7887,9.7976,44000.0
2013-12-23 11:30:00,10.99,11.0,10.99,10.99,58400.0,9.7976,9.8065,9.7976,9.7976,58400.0
2013-12-23 11:40:00,11.0,11.0,10.99,10.99,68000.0,9.8065,9.8065,9.7976,9.7976,68000.0
2013-12-23 11:50:00,10.98,10.99,10.98,10.99,83200.0,9.7887,9.7976,9.7887,9.7976,83200.0
2013-12-23 12:00:00,10.99,11.0,10.98,10.99,143200.0,9.7976,9.8065,9.7887,9.7976,143200.0
2013-12-23 12:10:00,11.0,11.0,10.99,10.99,53600.0,9.8065,9.8065,9.7976,9.7976,53600.0
2013-12-23 12:20:00,10.99,11.0,10.99,11.0,58400.0,9.7976,9.8065,9.7976,9.8065,58400.0
2013-12-23 12:30:00,11.0,11.0,10.99,10.99,48000.0,9.8065,9.8065,9.7976,9.7976,48000.0
2013-12-23 12:40:00,10.99,10.99,10.99,10.99,33600.0,9.7976,9.7976,9.7976,9.7976,33600.0
2013-12-23 12:50:00,10.99,10.99,10.98,10.98,35200.0,9.7976,9.7976,9.7887,9.7887,35200.0
2013-12-23 13:00:00,10.98,10.98,10.98,10.98,51200.0,9.7887,9.7887,9.7887,9.7887,51200.0
2013-12-23 13:10:00,10.98,10.99,10.98,10.98,29600.0,9.7887,9.7976,9.7887,9.7887,29600.0
2013-12-23 13:20:00,10.98,10.98,10.97,10.98,34400.0,9.7887,9.7887,9.7797,9.7887,34400.0
2013-12-23 13:30:00,10.98,10.98,10.97,10.97,75200.0,9.7887,9.7887,9.7797,9.7797,75200.0
2013-12-23 13:40:00,10.97,10.97,10.96,10.97,85600.0,9.7797,9.7797,9.7708,9.7797,85600.0
2013-12-23 13:50:00,10.96,10.97,10.96,10.96,93600.0,9.7708,9.7797,9.7708,9.7708,93600.0
2013-12-23 14:00:00,10.96,10.96,10.95,10.96,89600.0,9.7708,9.7708,9.7619,9.7708,89600.0
2013-12-23 14:10:00,10.95,10.97,10.95,10.97,72000.0,9.7619,9.7797,9.7619,9.7797,72000.0
2013-12-23 14:20:00,10.97,10.98,10.96,10.98,140000.0,9.7797,9.7887,9.7708,9.7887,140000.0
2013-12-23 14:30:00,10.98,10.99,10.98,10.99,51200.0,9.7887,9.7976,9.7887,9.7976,51200.0
2013-12-23 14:40:00,10.99,10.99,10.98,10.99,45600.0,9.7976,9.7976,9.7887,9.7976,45600.0
2013-12-23 14:50:00,10.99,10.99,10.99,10.99,82400.0,9.7976,9.7976,9.7976,9.7976,82400.0
2013-12-23 15:00:00,10.99,11.0,10.99,11.0,71200.0,9.7976,9.8065,9.7976,9.8065,71200.0
2013-12-23 15:10:00,10.99,11.0,10.99,10.99,86400.0,9.7976,9.8065,9.7976,9.7976,86400.0
2013-12-23 15:20:00,10.99,10.99,10.99,10.99,100000.0,9.7976,9.7976,9.7976,9.7976,100000.0
2013-12-23 15:30:00,10.99,11.01,10.99,11.01,124800.0,9.7976,9.8154,9.7976,9.8154,124800.0
2013-12-23 15:40:00,11.01,11.01,10.99,11.0,276800.0,9.8154,9.8154,9.7976,9.8065,276800.0
2013-12-23 15:50:00,11.0,11.0,10.98,10.99,678400.0,9.8065,9.8065,9.7887,9.7976,678400.0
2013-12-24 09:30:00,11.01,11.05,10.96,11.05,84800.0,9.8154,9.8511,9.7708,9.8511,84800.0
2013-12-24 09:40:00,11.05,11.05,11.04,11.05,45600.0,9.8511,9.8511,9.8421,9.8511,45600.0
2013-12-24 09:50:00,11.05,11.06,11.04,11.06,54400.0,9.8511,9.86,9.8421,9.86,54400.0
2013-12-24 10:00:00,11.06,11.07,11.05,11.06,65600.0,9.86,9.8689,9.8511,9.86,65600.0
2013-12-24 10:10:00,11.06,11.06,11.04,11.05,45600.0,9.86,9.86,9.8421,9.8511,45600.0
2013-12-24 10:20:00,11.06,11.07,11.05,11.06,50400.0,9.86,9.8689,9.8511,9.86,50400.0
2013-12-24 10:30:00,11.07,11.08,11.06,11.06,77600.0,9.8689,9.8778,9.86,9.86,77600.0
2013-12-24 10:40:00,11.06,11.06,11.04,11.04,54400.0,9.86,9.86,9.8421,9.8421,54400.0
2013-12-24 10:50:00,11.04,11.05,11.03,11.04,72000.0,9.8421,9.8511,9.8332,9.8421,72000.0
2013-12-24 11:00:00,11.04,11.04,11.03,11.04,60000.0,9.8421,9.8421,9.8332,9.8421,60000.0
2013-12-24 11:10:00,11.04,11.05,11.04,11.05,61600.0,9.8421,9.8511,9.8421,9.8511,61600.0
2013-12-24 11:20:00,11.04,11.04,11.03,11.04,53600.0,9.8421,9.8421,9.8332,9.8421,53600.0
2013-12-24 11:30:00,11.03,11.04,11.02,11.02,46400.0,9.8332,9.8421,9.8243,9.8243,46400.0
2013-12-24 11:40:00,11.03,11.03,11.01,11.02,60000.0,9.8332,9.8332,9.8154,9.8243,60000.0
2013-12-24 11:50:00,11.02,11.03,11.01,11.02,64000.0,9.8243,9.8332,9.8154,9.8243,64000.0
2013-12-24 12:00:00,11.02,11.03,11.01,11.01,52800.0,9.8243,9.8332,9.8154,9.8154,52800.0
2013-12-24 12:10:00,11.01,11.02,11.01,11.01,48800.0,9.8154,9.8243,9.8154,9.8154,48800.0
2013-12-24 12:20:00,11.01,11.02,11.01,11.01,45600.0,9.8154,9.8243,9.8154,9.8154,45600.0
2013-12-24 12:30:00,11.01,11.02,11.0,11.01,54400.0,9.8154,9.8243,9.8065,9.8154,54400.0
2013-12-24 12:40:00,11.01,11.01,11.0,11.0,91200.0,9.8154,9.8154,9.8065,9.8065,91200.0
2013-12-24 12:50:00,11.0,11.03,11.0,11.02,212800.0,9.8065,9.8332,9.8065,9.8243,212800.0
2013-12-26 09:30:00,11.03,11.09,11.03,11.05,43200.0,9.8332,9.8867,9.8332,9.8511,43200.0
2013-12-26 09:40:00,11.06,11.07,11.05,11.06,67200.0,9.86,9.8689,9.8511,9.86,67200.0
2013-12-26 09:50:00,11.06,11.06,11.04,11.04,63200.0,9.86,9.86,9.8421,9.8421,63200.0
2013-12-26 10:00:00,11.05,11.06,11.04,11.04,108800.0,9.8511,9.86,9.8421,9.8421,108800.0
2013-12-26 10:10:00,11.05,11.06,11.04,11.05,58400.0,9.8511,9.86,9.8421,9.8511,58400.0
2013-12-26 10:20:00,11.05,11.06,11.04,11.04,85600.0,9.8511,9.86,9.8421,9.8421,85600.0
2013-12-26 10:30:00,11.04,11.05,11.03,11.03,59200.0,9.8421,9.8511,9.8332,9.8332,59200.0
2013-12-26 10:40:00,11.03,11.03,11.01,11.02,60000.0,9.8332,9.8332,9.8154,9.8243,60000.0
2013-12-26 10:50:00,11.02,11.02,11.0,11.01,80000.0,9.8243,9.8243,9.8065,9.8154,80000.0
2013-12-26 11:00:00,11.01,11.02,11.01,11.02,60800.0,9.8154,9.8243,9.8154,9.8243,60800.0
2013-12-26 11:10:00,11.01,11.02,11.01,11.02,41600.0,9.8154,9.8243,9.8154,9.8243,41600.0
2013-12-26 11:20:00,11.02,11.03,11.01,11.02,49600.0,9.8243,9.8332,9.8154,9.8243,49600.0
2013-12-26 11:30:00,11.02,11.04,11.02,11.03,22400.0,9.8243,9.8421,9.8243,9.8332,22400.0
2013-12-26 11:40:00,11.03,11.03,11.03,11.03,39200.0,9.8332,9.8332,9.8332,9.8332,39200.0
2013-12-26 11:50:00,11.03,11.03,11.02,11.02,28000.0,9.8332,9.8332,9.8243,9.8243,28000.0
2013-12-26 12:00:00,11.03,11.03,11.02,11.02,14400.0,9.8332,9.8332,9.8243,9.8243,14400.0
2013-12-26 12:10:00,11.02,11.03,11.01,11.02,58400.0,9.8243,9.8332,9.8154,9.8243,58400.0
2013-12-26 12:20:00,11.02,11.03,11.02,11.03,68000.0,9.8243,9.8332,9.8243,9.8332,68000.0
2013-12-26 12:30:00,11.03,11.04,11.02,11.03,205600.0,9.8332,9.8421,9.8243,9.8332,205600.0
2013-12-26 12:40:00,11.03,11.03,11.02,11.03,7200.0,9.8332,9.8332,9.8243,9.8332,7200.0
2013-12-26 12:50:00,11.03,11.03,11.03,11.03,26400.0,9.8332,9.8332,9.8332,9.8332,26400.0
2013-12-26 13:00:00,11.03,11.04,11.03,11.04,24000.0,9.8332,9.8421,9.8332,9.8421,24000.0
2013-12-26 13:10:00,11.04,11.06,11.04,11.06,35200.0,9.8421,9.86,9.8421,9.86,35200.0
2013-12-26 13:20:00,11.05,11.06,11.05,11.05,24000.0,9.8511,9.86,9.8511,9.8511,24000.0
2013-12-26 13:30:00,11.06,11.06,11.05,11.05,10400.0,9.86,9.86,9.8511,9.8511,10400.0
2013-12-26 13:40:00,11.06,11.06,11.05,11.06,34400.0,9.86,9.86,9.8511,9.86,34400.0
2013-12-26 13:50:00,11.06,11.06,11.05,11.06,36000.0,9.86,9.86,9.8511,9.86,36000.0
2013-12-26 14:00:00,11.06,11.06,11.05,11.05,33600.0,9.86,9.86,9.8511,9.8511,33600.0
2013-12-26 14:10:00,11.05,11.05,11.04,11.04,24800.0,9.8511,9.8511,9.8421,9.8421,24800.0
2013-12-26 14:20:00,11.04,11.05,11.03,11.04,26400.0,9.8421,9.8511,9.8332,9.8421,26400.0
2013-12-26 14:30:00,11.04,11.05,11.04,11.04,37600.0,9.8421,9.8511,9.8421,9.8421,37600.0
2013-12-26 14:40:00,11.04,11.05,11.03,11.04,25600.0,9.8421,9.8511,9.8332,9.8421,25600.0
2013-12-26 14:50:00,11.04,11.05,11.03,11.05,92800.0,9.8421,9.8511,9.8332,9.8511,92800.0
2013-12-26 15:00:00,11.05,11.05,11.04,11.05,20000.0,9.8511,9.8511,9.8421,9.8511,20000.0
2013-12-26 15:10:00,11.05,11.05,11.05,11.05,32800.0,9.8511,9.8511,9.8511,9.8511,32800.0
2013-12-26 15:20:00,11.06,11.06,11.05,11.06,45600.0,9.86,9.86,9.8511,9.86,45600.0
2013-12-26 15:30:00,11.06,11.06,11.05,11.06,98400.0,9.86,9.86,9.8511,9.86,98400.0
2013-12-26 15:40:00,11.06,11.07,11.06,11.06,198400.0,9.86,9.8689,9.86,9.86,198400.0
2013-12-26 15:50:00,11.06,11.07,11.05,11.06,694400.0,9.86,9.8689,9.8511,9.86,694400.0
2013-12-27 09:30:00,11.06,11.1,11.03,11.1,118400.0,9.86,9.8956,9.8332,9.8956,118400.0
2013-12-27 09:40:00,11.08,11.1,11.07,11.07,39200.0,9.8778,9.8956,9.8689,9.8689,39200.0
2013-12-27 09:50:00,11.06,11.1,11.06,11.08,51200.0,9.86,9.8956,9.86,9.8778,51200.0
2013-12-27 10:00:00,11.07,11.09,11.06,11.09,36000.0,9.8689,9.8867,9.86,9.8867,36000.0
2013-12-27 10:10:00,11.1,11.1,11.08,11.09,26400.0,9.8956,9.8956,9.8778,9.8867,26400.0
2013-12-27 10:20:00,11.09,11.09,11.07,11.08,59200.0,9.8867,9.8867,9.8689,9.8778,59200.0
2013-12-27 10:30:00,11.08,11.08,11.06,11.06,25600.0,9.8778,9.8778,9.86,9.86,25600.0
2013-12-27 10:40:00,11.06,11.06,11.04,11.04,23200.0,9.86,9.86,9.8421,9.8421,23200.0
2013-12-27 10:50:00,11.04,11.05,11.04,11.05,37600.0,9.8421,9.8511,9.8421,9.8511,37600.0
2013-12-27 11:00:00,11.05,11.06,11.05,11.06,30400.0,9.8511,9.86,9.8511,9.86,30400.0
2013-12-27 11:10:00,11.06,11.08,11.06,11.07,54400.0,9.86,9.8778,9.86,9.8689,54400.0
2013-12-27 11:20:00,11.08,11.08,11.06,11.07,51200.0,9.8778,9.8778,9.86,9.8689,51200.0
2013-12-27 11:30:00,11.07,11.08,11.06,11.06,51200.0,9.8689,9.8778,9.86,9.86,51200.0
2013-12-27 11:40:00,11.06,11.07,11.05,11.05,36000.0,9.86,9.8689,9.8511,9.8511,36000.0
2013-12-27 11:50:00,11.05,11.06,11.05,11.06,32000.0,9.8511,9.86,9.8511,9.86,32000.0
2013-12-27 12:00:00,11.06,11.06,11.05,11.06,26400.0,9.86,9.86,9.8511,9.86,26400.0
2013-12-27 12:10:00,11.06,11.06,11.05,11.05,29600.0,9.86,9.86,9.8511,9.8511,29600.0
2013-12-27 12:20:00,11.05,11.05,11.04,11.04,24800.0,9.8511,9.8511,9.8421,9.8421,24800.0
2013-12-27 12:30:00,11.05,11.05,11.04,11.04,29600.0,9.8511,9.8511,9.8421,9.8421,29600.0
2013-12-27 12:40:00,11.04,11.05,11.04,11.04,31200.0,9.8421,9.8511,9.8421,9.8421,31200.0
2013-12-27 12:50:00,11.04,11.04,11.03,11.03,18400.0,9.8421,9.8421,9.8332,9.8332,18400.0
2013-12-27 13:00:00,11.03,11.03,11.03,11.03,19200.0,9.8332,9.8332,9.8332,9.8332,19200.0
2013-12-27 13:10:00,11.03,11.04,11.03,11.04,52800.0,9.8332,9.8421,9.8332,9.8421,52800.0
2013-12-27 13:20:00,11.03,11.04,11.03,11.03,10400.0,9.8332,9.8421,9.8332,9.8332,10400.0
2013-12-27 13:30:00,11.03,11.04,11.02,11.04,42400.0,9.8332,9.8421,9.8243,9.8421,42400.0
2013-12-27 13:40:00,11.03,11.03,11.02,11.03,30400.0,9.8332,9.8332,9.8243,9.8332,30400.0
2013-12-27 13:50:00,11.02,11.03,11.02,11.02,30400.0,9.8243,9.8332,9.8243,9.8243,30400.0
2013-12-27 14:00:00,11.02,11.03,11.02,11.03,39200.0,9.8243,9.8332,9.8243,9.8332,39200.0
2013-12-27 14:10:00,11.03,11.04,11.03,11.04,36000.0,9.8332,9.8421,9.8332,9.8421,36000.0
2013-12-27 14:20:00,11.04,11.05,11.04,11.05,40800.0,9.8421,9.8511,9.8421,9.8511,40800.0
2013-12-27 14:30:00,11.04,11.04,11.03,11.04,22400.0,9.8421,9.8421,9.8332,9.8421,22400.0
2013-12-27 14:40:00,11.04,11.04,11.03,11.03,31200.0,9.8421,9.8421,9.8332,9.8332,31200.0
2013-12-27 14:50:00,11.03,11.04,11.02,11.02,37600.0,9.8332,9.8421,9.8243,9.8243,37600.0
2013-12-27 15:00:00,11.03,11.03,11.02,11.03,43200.0,9.8332,9.8332,9.8243,9.8332,43200.0
2013-12-27 15:10:00,11.03,11.03,11.03,11.03,29600.0,9.8332,9.8332,9.8332,9.8332,29600.0
2013-12-27 15:20:00,11.03,11.04,11.03,11.04,24800.0,9.8332,9.8421,9.8332,9.8421,24800.0
2013-12-27 15:30:00,11.04,11.04,11.03,11.04,66400.0,9.8421,9.8421,9.8332,9.8421,66400.0
2013-12-27 15:40:00,11.04,11.04,11.03,11.03,98400.0,9.8421,9.8421,9.8332,9.8332,98400.0
2013-12-27 15:50:00,11.04,11.04,11.03,11.04,209600.0,9.8421,9.8421,9.8332,9.8421,209600.0
2013-12-30 09:30:00,11.05,11.1,11.03,11.06,64800.0,9.8511,9.8956,9.8332,9.86,64800.0
2013-12-30 09:40:00,11.08,11.08,11.06,11.06,43200.0,9.8778,9.8778,9.86,9.86,43200.0
2013-12-30 09:50:00,11.07,11.09,11.06,11.08,100000.0,9.8689,9.8867,9.86,9.8778,100000.0
2013-12-30 10:00:00,11.08,11.09,11.07,11.07,48800.0,9.8778,9.8867,9.8689,9.8689,48800.0
2013-12-30 10:10:00,11.07,11.08,11.07,11.08,21600.0,9.8689,9.8778,9.8689,9.8778,21600.0
2013-12-30 10:20:00,11.08,11.09,11.06,11.07,45600.0,9.8778,9.8867,9.86,9.8689,45600.0
2013-12-30 10:30:00,11.07,11.08,11.07,11.08,112000.0,9.8689,9.8778,9.8689,9.8778,112000.0
2013-12-30 10:40:00,11.08,11.09,11.07,11.08,57600.0,9.8778,9.8867,9.8689,9.8778,57600.0
2013-12-30 10:50:00,11.08,11.08,11.07,11.08,44000.0,9.8778,9.8778,9.8689,9.8778,44000.0
2013-12-30 11:00:00,11.07,11.09,11.07,11.09,20800.0,9.8689,9.8867,9.8689,9.8867,20800.0
2013-12-30 11:10:00,11.09,11.1,11.08,11.09,48800.0,9.8867,9.8956,9.8778,9.8867,48800.0
2013-12-30 11:20:00,11.09,11.1,11.09,11.09,48000.0,9.8867,9.8956,9.8867,9.8867,48000.0
2013-12-30 11:30:00,11.09,11.1,11.07,11.07,39200.0,9.8867,9.8956,9.8689,9.8689,39200.0
2013-12-30 11:40:00,11.08,11.08,11.07,11.08,59200.0,9.8778,9.8778,9.8689,9.8778,59200.0
2013-12-30 11:50:00,11.08,11.08,11.07,11.07,75200.0,9.8778,9.8778,9.8689,9.8689,75200.0
2013-12-30 12:00:00,11.07,11.08,11.07,11.08,57600.0,9.8689,9.8778,9.8689,9.8778,57600.0
2013-12-30 12:10:00,11.08,11.09,11.08,11.09,39200.0,9.8778,9.8867,9.8778,9.8867,39200.0
2013-12-30 12:20:00,11.09,11.09,11.09,11.09,34400.0,9.8867,9.8867,9.8867,9.8867,34400.0
2013-12-30 12:30:00,11.09,11.09,11.08,11.09,36000.0,9.8867,9.8867,9.8778,9.8867,36000.0
2013-12-30 12:40:00,11.08,11.09,11.08,11.08,37600.0,9.8778,9.8867,9.8778,9.8778,37600.0
2013-12-30 12:50:00,11.08,11.09,11.08,11.09,44800.0,9.8778,9.8867,9.8778,9.8867,44800.0
2013-12-30 13:00:00,11.09,11.09,11.09,11.09,35200.0,9.8867,9.8867,9.8867,9.8867,35200.0
2013-12-30 13:10:00,11.09,11.09,11.08,11.08,26400.0,9.8867,9.8867,9.8778,9.8778,26400.0
2013-12-30 13:20:00,11.09,11.09,11.08,11.09,29600.0,9.8867,9.8867,9.8778,9.8867,29600.0
2013-12-30 13:30:00,11.09,11.09,11.08,11.09,42400.0,9.8867,9.8867,9.8778,9.8867,42400.0
2013-12-30 13:40:00,11.09,11.09,11.08,11.09,38400.0,9.8867,9.8867,9.8778,9.8867,38400.0
2013-12-30 13:50:00,11.09,11.09,11.07,11.07,27200.0,9.8867,9.8867,9.8689,9.8689,27200.0
2013-12-30 14:00:00,11.08,11.08,11.07,11.07,24800.0,9.8778,9.8778,9.8689,9.8689,24800.0
2013-12-30 14:10:00,11.07,11.07,11.07,11.07,24000.0,9.8689,9.8689,9.8689,9.8689,24000.0
2013-12-30 14:20:00,11.07,11.07,11.07,11.07,54400.0,9.8689,9.8689,9.8689,9.8689,54400.0
2013-12-30 14:30:00,11.07,11.08,11.07,11.08,61600.0,9.8689,9.8778,9.8689,9.8778,61600.0
2013-12-30 14:40:00,11.08,11.09,11.08,11.09,15200.0,9.8778,9.8867,9.8778,9.8867,15200.0
2013-12-30 14:50:00,11.09,11.09,11.08,11.08,40800.0,9.8867,9.8867,9.8778,9.8778,40800.0
2013-12-30 15:00:00,11.08,11.08,11.07,11.08,45600.0,9.8778,9.8778,9.8689,9.8778,45600.0
2013-12-30 15:10:00,11.08,11.08,11.06,11.06,37600.0,9.8778,9.8778,9.86,9.86,37600.0
2013-12-30 15:20:00,11.06,11.09,11.06,11.07,198400.0,9.86,9.8867,9.86,9.8689,198400.0
2013-12-30 15:30:00,11.07,11.09,11.07,11.08,92800.0,9.8689,9.8867,9.8689,9.8778,92800.0
2013-12-30 15:40:00,11.08,11.09,11.08,11.09,132800.0,9.8778,9.8867,9.8778,9.8867,132800.0
2013-12-30 15:50:00,11.09,11.09,11.08,11.09,194400.0,9.8867,9.8867,9.8778,9.8867,194400.0
2013-12-31 09:30:00,11.1,11.13,11.1,11.12,232000.0,9.8956,9.9224,9.8956,9.9135,232000.0
2013-12-31 09:40:00,11.12,11.12,11.11,11.11,64800.0,9.9135,9.9135,9.9046,9.9046,64800.0
2013-12-31 09:50:00,11.11,11.13,11.11,11.12,58400.0,9.9046,9.9224,9.9046,9.9135,58400.0
2013-12-31 10:00:00,11.12,11.15,11.12,11.15,165600.0,9.9135,9.9402,9.9135,9.9402,165600.0
2013-12-31 10:10:00,11.14,11.15,11.12,11.14,80000.0,9.9313,9.9402,9.9135,9.9313,80000.0
2013-12-31 10:20:00,11.14,11.14,11.13,11.14,47200.0,9.9313,9.9313,9.9224,9.9313,47200.0
2013-12-31 10:30:00,11.14,11.15,11.14,11.15,26400.0,9.9313,9.9402,9.9313,9.9402,26400.0
2013-12-31 10:40:00,11.15,11.15,11.13,11.13,41600.0,9.9402,9.9402,9.9224,9.9224,41600.0
2013-12-31 10:50:00,11.13,11.13,11.13,11.13,29600.0,9.9224,9.9224,9.9224,9.9224,29600.0
2013-12-31 11:00:00,11.14,11.15,11.14,11.15,34400.0,9.9313,9.9402,9.9313,9.9402,34400.0
2013-12-31 11:10:00,11.15,11.16,11.14,11.15,35200.0,9.9402,9.9491,9.9313,9.9402,35200.0
2013-12-31 11:20:00,11.14,11.15,11.13,11.14,67200.0,9.9313,9.9402,9.9224,9.9313,67200.0
2013-12-31 11:30:00,11.14,11.14,11.13,11.13,56000.0,9.9313,9.9313,9.9224,9.9224,56000.0
2013-12-31 11:40:00,11.13,11.13,11.12,11.12,59200.0,9.9224,9.9224,9.9135,9.9135,59200.0
2013-12-31 11:50:00,11.12,11.12,11.12,11.12,38400.0,9.9135,9.9135,9.9135,9.9135,38400.0
2013-12-31 12:00:00,11.12,11.12,11.11,11.11,40000.0,9.9135,9.9135,9.9046,9.9046,40000.0
2013-12-31 12:10:00,11.12,11.12,11.1,11.1,20000.0,9.9135,9.9135,9.8956,9.8956,20000.0
2013-12-31 12:20:00,11.1,11.11,11.1,11.1,35200.0,9.8956,9.9046,9.8956,9.8956,35200.0
2013-12-31 12:30:00,11.11,11.12,11.11,11.12,20800.0,9.9046,9.9135,9.9046,9.9135,20800.0
2013-12-31 12:40:00,11.12,11.12,11.1,11.12,79200.0,9.9135,9.9135,9.8956,9.9135,79200.0
2013-12-31 12:50:00,11.12,11.14,11.12,11.14,296800.0,9.9135,9.9313,9.9135,9.9313,296800.0
2013-12-31 13:00:00,11.14,11.15,11.14,11.14,40800.0,9.9313,9.9402,9.9313,9.9313,40800.0
2013-12-31 13:10:00,11.14,11.15,11.14,11.15,56000.0,9.9313,9.9402,9.9313,9.9402,56000.0
2013-12-31 13:20:00,11.15,11.18,11.15,11.18,106400.0,9.9402,9.967,9.9402,9.967,106400.0
2013-12-31 13:30:00,11.18,11.18,11.17,11.18,64800.0,9.967,9.967,9.958,9.967,64800.0
2013-12-31 13:40:00,11.18,11.18,11.17,11.18,56800.0,9.967,9.967,9.958,9.967,56800.0
2013-12-31 13:50:00,11.18,11.18,11.17,11.17,60800.0,9.967,9.967,9.958,9.958,60800.0
2013-12-31 14:00:00,11.17,11.18,11.17,11.17,56000.0,9.958,9.967,9.958,9.958,56000.0
2013-12-31 14:10:00,11.17,11.18,11.17,11.17,44800.0,9.958,9.967,9.958,9.958,44800.0
2013-12-31 14:20:00,11.17,11.18,11.16,11.17,85600.0,9.958,9.967,9.9491,9.958,85600.0
2013-12-31 14:30:00,11.17,11.17,11.15,11.15,75200.0,9.958,9.958,9.9402,9.9402,75200.0
2013-12-31 14:40:00,11.15,11.16,11.14,11.15,33600.0,9.9402,9.9491,9.9313,9.9402,33600.0
2013-12-31 14:50:00,11.15,11.15,11.15,11.15,36000.0,9.9402,9.9402,9.9402,9.9402,36000.0
2013-12-31 15:00:00,11.15,11.15,11.14,11.14,54400.0,9.9402,9.9402,9.9313,9.9313,54400.0
2013-12-31 15:10:00,11.13,11.14,11.13,11.14,29600.0,9.9224,9.9313,9.9224,9.9313,29600.0
2013-12-31 15:20:00,11.14,11.15,11.14,11.15,47200.0,9.9313,9.9402,9.9313,9.9402,47200.0
2013-12-31 15:30:00,11.15,11.15,11.13,11.13,112000.0,9.9402,9.9402,9.9224,9.9224,112000.0
2013-12-31 15:40:00,11.13,11.16,11.13,11.15,131200.0,9.9224,9.9491,9.9224,9.9402,131200.0
2013-12-31 15:50:00,11.15,11.16,11.13,11.15,352000.0,9.9402,9.9491,9.9224,9.9402,352000.0
2014-01-02 09:30:00,11.09,11.11,11.0,11.0,370400.0,9.8867,9.9046,9.8065,9.8065,370400.0
2014-01-02 09:40:00,11.0,11.03,10.99,11.01,279200.0,9.8065,9.8332,9.7976,9.8154,279200.0
2014-01-02 09:50:00,11.02,11.02,11.0,11.01,85600.0,9.8243,9.8243,9.8065,9.8154,85600.0
2014-01-02 10:00:00,11.01,11.02,11.0,11.02,353600.0,9.8154,9.8243,9.8065,9.8243,353600.0
2014-01-02 10:10:00,11.02,11.05,11.02,11.04,120000.0,9.8243,9.8511,9.8243,9.8421,120000.0
2014-01-02 10:20:00,11.04,11.04,11.0,11.0,83200.0,9.8421,9.8421,9.8065,9.8065,83200.0
2014-01-02 10:30:00,11.01,11.01,10.99,10.99,70400.0,9.8154,9.8154,9.7976,9.7976,70400.0
2014-01-02 10:40:00,11.0,11.03,11.0,11.02,84800.0,9.8065,9.8332,9.8065,9.8243,84800.0
2014-01-02 10:50:00,11.02,11.02,11.0,11.02,141600.0,9.8243,9.8243,9.8065,9.8243,141600.0
2014-01-02 11:00:00,11.01,11.02,11.01,11.02,121600.0,9.8154,9.8243,9.8154,9.8243,121600.0
2014-01-02 11:10:00,11.02,11.03,11.02,11.03,69600.0,9.8243,9.8332,9.8243,9.8332,69600.0
2014-01-02 11:20:00,11.03,11.04,11.02,11.03,61600.0,9.8332,9.8421,9.8243,9.8332,61600.0
2014-01-02 11:30:00,11.03,11.03,11.02,11.02,55200.0,9.8332,9.8332,9.8243,9.8243,55200.0
2014-01-02 11:40:00,11.02,11.03,11.01,11.01,58400.0,9.8243,9.8332,9.8154,9.8154,58400.0
2014-01-02 11:50:00,11.01,11.01,10.98,10.99,85600.0,9.8154,9.8154,9.7887,9.7976,85600.0
2014-01-02 12:00:00,10.99,10.99,10.98,10.99,30400.0,9.7976,9.7976,9.7887,9.7976,30400.0
2014-01-02 12:10:00,10.99,10.99,10.98,10.98,58400.0,9.7976,9.7976,9.7887,9.7887,58400.0
2014-01-02 12:20:00,10.99,10.99,10.98,10.98,44000.0,9.7976,9.7976,9.7887,9.7887,44000.0
2014-01-02 12:30:00,10.98,10.98,10.97,10.98,32800.0,9.7887,9.7887,9.7797,9.7887,32800.0
2014-01-02 12:40:00,10.98,10.98,10.96,10.96,76000.0,9.7887,9.7887,9.7708,9.7708,76000.0
2014-01-02 12:50:00,10.96,10.97,10.96,10.97,61600.0,9.7708,9.7797,9.7708,9.7797,61600.0
2014-01-02 13:00:00,10.96,10.97,10.96,10.96,52800.0,9.7708,9.7797,9.7708,9.7708,52800.0
2014-01-02 13:10:00,10.96,10.96,10.96,10.96,48000.0,9.7708,9.7708,9.7708,9.7708,48000.0
2014-01-02 13:20:00,10.96,10.97,10.96,10.96,52800.0,9.7708,9.7797,9.7708,9.7708,52800.0
2014-01-02 13:30:00,10.97,10.97,10.95,10.96,58400.0,9.7797,9.7797,9.7619,9.7708,58400.0
2014-01-02 13:40:00,10.96,10.97,10.95,10.97,93600.0,9.7708,9.7797,9.7619,9.7797,93600.0
2014-01-02 13:50:00,10.97,10.97,10.95,10.95,78400.0,9.7797,9.7797,9.7619,9.7619,78400.0
2014-01-02 14:00:00,10.95,10.97,10.95,10.97,58400.0,9.7619,9.7797,9.7619,9.7797,58400.0
2014-01-02 14:10:00,10.97,10.97,10.93,10.94,94400.0,9.7797,9.7797,9.7441,9.753,94400.0
2014-01-02 14:20:00,10.93,10.95,10.93,10.94,70400.0,9.7441,9.7619,9.7441,9.753,70400.0
2014-01-02 14:30:00,10.94,10.95,10.94,10.95,56000.0,9.753,9.7619,9.753,9.7619,56000.0
2014-01-02 14:40:00,10.95,10.97,10.95,10.97,70400.0,9.7619,9.7797,9.7619,9.7797,70400.0
2014-01-02 14:50:00,10.97,10.98,10.97,10.97,80000.0,9.7797,9.7887,9.7797,9.7797,80000.0
2014-01-02 15:00:00,10.97,10.98,10.96,10.97,77600.0,9.7797,9.7887,9.7708,9.7797,77600.0
2014-01-02 15:10:00,10.97,10.99,10.97,10.98,100800.0,9.7797,9.7976,9.7797,9.7887,100800.0
2014-01-02 15:20:00,10.99,10.99,10.97,10.97,111200.0,9.7976,9.7976,9.7797,9.7797,111200.0
2014-01-02 15:30:00,10.97,10.97,10.96,10.96,120800.0,9.7797,9.7797,9.7708,9.7708,120800.0
2014-01-02 15:40:00,10.96,10.98,10.96,10.98,178400.0,9.7708,9.7887,9.7708,9.7887,178400.0
2014-01-02 15:50:00,10.98,10.98,10.97,10.97,380800.0,9.7887,9.7887,9.7797,9.7797,380800.0
2014-01-03 09:30:00,10.97,11.02,10.97,11.02,96800.0,9.7797,9.8243,9.7797,9.8243,96800.0
2014-01-03 09:40:00,11.02,11.03,11.0,11.02,48800.0,9.8243,9.8332,9.8065,9.8243,48800.0
2014-01-03 09:50:00,11.02,11.03,11.01,11.02,32000.0,9.8243,9.8332,9.8154,9.8243,32000.0
2014-01-03 10:00:00,11.03,11.03,11.02,11.03,51200.0,9.8332,9.8332,9.8243,9.8332,51200.0
2014-01-03 10:10:00,11.03,11.04,11.03,11.04,80800.0,9.8332,9.8421,9.8332,9.8421,80800.0
2014-01-03 10:20:00,11.03,11.04,11.02,11.03,94400.0,9.8332,9.8421,9.8243,9.8332,94400.0
2014-01-03 10:30:00,11.02,11.03,11.0,11.02,172800.0,9.8243,9.8332,9.8065,9.8243,172800.0
2014-01-03 10:40:00,11.03,11.04,11.02,11.02,57600.0,9.8332,9.8421,9.8243,9.8243,57600.0
2014-01-03 10:50:00,11.03,11.03,11.01,11.02,36000.0,9.8332,9.8332,9.8154,9.8243,36000.0
2014-01-03 11:00:00,11.02,11.03,11.02,11.03,68800.0,9.8243,9.8332,9.8243,9.8332,68800.0
2014-01-03 11:10:00,11.03,11.03,11.01,11.02,60000.0,9.8332,9.8332,9.8154,9.8243,60000.0
2014-01-03 11:20:00,11.02,11.02,10.99,10.99,64800.0,9.8243,9.8243,9.7976,9.7976,64800.0
2014-01-03 11:30:00,10.99,10.99,10.98,10.99,34400.0,9.7976,9.7976,9.7887,9.7976,34400.0
2014-01-03 11:40:00,10.98,10.98,10.97,10.97,44000.0,9.7887,9.7887,9.7797,9.7797,44000.0
2014-01-03 11:50:00,10.98,10.98,10.95,10.96,40800.0,9.7887,9.7887,9.7619,9.7708,40800.0
2014-01-03 12:00:00,10.96,10.96,10.96,10.96,60000.0,9.7708,9.7708,9.7708,9.7708,60000.0
2014-01-03 12:10:00,10.96,10.97,10.96,10.97,23200.0,9.7708,9.7797,9.7708,9.7797,23200.0
2014-01-03 12:20:00,10.97,10.99,10.97,10.99,43200.0,9.7797,9.7976,9.7797,9.7976,43200.0
2014-01-03 12:30:00,10.99,11.0,10.99,11.0,20000.0,9.7976,9.8065,9.7976,9.8065,20000.0
2014-01-03 12:40:00,11.0,11.0,11.0,11.0,12800.0,9.8065,9.8065,9.8065,9.8065,12800.0
2014-01-03 12:50:00,11.0,11.01,10.99,10.99,32800.0,9.8065,9.8154,9.7976,9.7976,32800.0
2014-01-03 13:00:00,10.99,11.0,10.99,11.0,45600.0,9.7976,9.8065,9.7976,9.8065,45600.0
2014-01-03 13:10:00,11.0,11.01,11.0,11.01,62400.0,9.8065,9.8154,9.8065,9.8154,62400.0
2014-01-03 13:20:00,11.01,11.04,11.01,11.04,140800.0,9.8154,9.8421,9.8154,9.8421,140800.0
2014-01-03 13:30:00,11.04,11.04,11.02,11.02,52800.0,9.8421,9.8421,9.8243,9.8243,52800.0
2014-01-03 13:40:00,11.02,11.02,11.0,11.0,27200.0,9.8243,9.8243,9.8065,9.8065,27200.0
2014-01-03 13:50:00,11.01,11.02,11.01,11.01,16800.0,9.8154,9.8243,9.8154,9.8154,16800.0
2014-01-03 14:00:00,11.02,11.02,11.01,11.01,48000.0,9.8243,9.8243,9.8154,9.8154,48000.0
2014-01-03 14:10:00,11.01,11.01,11.0,11.01,53600.0,9.8154,9.8154,9.8065,9.8154,53600.0
2014-01-03 14:20:00,11.01,11.01,11.0,11.01,45600.0,9.8154,9.8154,9.8065,9.8154,45600.0
2014-01-03 14:30:00,11.01,11.01,11.0,11.01,33600.0,9.8154,9.8154,9.8065,9.8154,33600.0
2014-01-03 14:40:00,11.01,11.02,11.01,11.02,35200.0,9.8154,9.8243,9.8154,9.8243,35200.0
2014-01-03 14:50:00,11.02,11.03,11.02,11.02,47200.0,9.8243,9.8332,9.8243,9.8243,47200.0
2014-01-03 15:00:00,11.02,11.03,11.02,11.02,36000.0,9.8243,9.8332,9.8243,9.8243,36000.0
2014-01-03 15:10:00,11.02,11.04,11.02,11.04,49600.0,9.8243,9.8421,9.8243,9.8421,49600.0
2014-01-03 15:20:00,11.04,11.04,11.03,11.04,57600.0,9.8421,9.8421,9.8332,9.8421,57600.0
2014-01-03 15:30:00,11.03,11.03,11.03,11.03,94400.0,9.8332,9.8332,9.8332,9.8332,94400.0
2014-01-03 15:40:00,11.03,11.03,11.01,11.01,298400.0,9.8332,9.8332,9.8154,9.8154,298400.0
2014-01-03 15:50:00,11.01,11.01,10.99,11.0,578400.0,9.8154,9.8154,9.7976,9.8065,578400.0
2014-01-06 09:30:00,11.06,11.06,10.99,11.01,137600.0,9.86,9.86,9.7976,9.8154,137600.0
2014-01-06 09:40:00,11.02,11.02,10.98,10.98,57600.0,9.8243,9.8243,9.7887,9.7887,57600.0
2014-01-06 09:50:00,10.99,10.99,10.98,10.98,17600.0,9.7976,9.7976,9.7887,9.7887,17600.0
2014-01-06 10:00:00,10.97,10.98,10.96,10.97,32800.0,9.7797,9.7887,9.7708,9.7797,32800.0
2014-01-06 10:10:00,10.96,10.98,10.96,10.98,20000.0,9.7708,9.7887,9.7708,9.7887,20000.0
2014-01-06 10:20:00,10.98,10.99,10.97,10.97,20000.0,9.7887,9.7976,9.7797,9.7797,20000.0
2014-01-06 10:30:00,10.97,10.97,10.96,10.97,36000.0,9.7797,9.7797,9.7708,9.7797,36000.0
2014-01-06 10:40:00,10.96,10.96,10.95,10.95,31200.0,9.7708,9.7708,9.7619,9.7619,31200.0
2014-01-06 10:50:00,10.95,10.96,10.93,10.93,46400.0,9.7619,9.7708,9.7441,9.7441,46400.0
2014-01-06 11:00:00,10.93,10.95,10.93,10.95,28000.0,9.7441,9.7619,9.7441,9.7619,28000.0
2014-01-06 11:10:00,10.94,10.94,10.92,10.93,36000.0,9.753,9.753,9.7352,9.7441,36000.0
2014-01-06 11:20:00,10.93,10.93,10.91,10.93,76000.0,9.7441,9.7441,9.7263,9.7441,76000.0
2014-01-06 11:30:00,10.94,10.94,10.91,10.92,24800.0,9.753,9.753,9.7263,9.7352,24800.0
2014-01-06 11:40:00,10.92,10.92,10.9,10.91,48800.0,9.7352,9.7352,9.7173,9.7263,48800.0
2014-01-06 11:50:00,10.91,10.92,10.91,10.92,27200.0,9.7263,9.7352,9.7263,9.7352,27200.0
2014-01-06 12:00:00,10.92,10.92,10.91,10.92,37600.0,9.7352,9.7352,9.7263,9.7352,37600.0
2014-01-06 12:10:00,10.91,10.92,10.91,10.91,32800.0,9.7263,9.7352,9.7263,9.7263,32800.0
2014-01-06 12:20:00,10.92,10.93,10.92,10.92,20000.0,9.7352,9.7441,9.7352,9.7352,20000.0
2014-01-06 12:30:00,10.91,10.92,10.91,10.92,32800.0,9.7263,9.7352,9.7263,9.7352,32800.0
2014-01-06 12:40:00,10.92,10.93,10.92,10.92,15200.0,9.7352,9.7441,9.7352,9.7352,15200.0
2014-01-06 12:50:00,10.92,10.94,10.92,10.93,24000.0,9.7352,9.753,9.7352,9.7441,24000.0
2014-01-06 13:00:00,10.93,10.93,10.91,10.91,20000.0,9.7441,9.7441,9.7263,9.7263,20000.0
2014-01-06 13:10:00,10.91,10.92,10.91,10.92,40800.0,9.7263,9.7352,9.7263,9.7352,40800.0
2014-01-06 13:20:00,10.92,10.92,10.92,10.92,48000.0,9.7352,9.7352,9.7352,9.7352,48000.0
2014-01-06 13:30:00,10.92,10.92,10.91,10.92,30400.0,9.7352,9.7352,9.7263,9.7352,30400.0
2014-01-06 13:40:00,10.92,10.92,10.91,10.91,16000.0,9.7352,9.7352,9.7263,9.7263,16000.0
2014-01-06 13:50:00,10.91,10.95,10.91,10.94,69600.0,9.7263,9.7619,9.7263,9.753,69600.0
2014-01-06 14:00:00,10.94,10.94,10.93,10.93,12800.0,9.753,9.753,9.7441,9.7441,12800.0
2014-01-06 14:10:00,10.93,10.94,10.93,10.93,28800.0,9.7441,9.753,9.7441,9.7441,28800.0
2014-01-06 14:20:00,10.94,10.94,10.92,10.92,37600.0,9.753,9.753,9.7352,9.7352,37600.0
2014-01-06 14:30:00,10.92,10.94,10.92,10.94,51200.0,9.7352,9.753,9.7352,9.753,51200.0
2014-01-06 14:40:00,10.94,10.94,10.94,10.94,35200.0,9.753,9.753,9.753,9.753,35200.0
2014-01-06 14:50:00,10.94,10.95,10.94,10.94,40000.0,9.753,9.7619,9.753,9.753,40000.0
2014-01-06 15:00:00,10.94,10.94,10.93,10.93,32800.0,9.753,9.753,9.7441,9.7441,32800.0
2014-01-06 15:10:00,10.93,10.94,10.93,10.93,51200.0,9.7441,9.753,9.7441,9.7441,51200.0
2014-01-06 15:20:00,10.93,10.93,10.92,10.92,96000.0,9.7441,9.7441,9.7352,9.7352,96000.0
2014-01-06 15:30:00,10.92,10.92,10.9,10.91,144800.0,9.7352,9.7352,9.7173,9.7263,144800.0
2014-01-06 15:40:00,10.91,10.92,10.9,10.92,199200.0,9.7263,9.7352,9.7173,9.7352,199200.0
2014-01-06 15:50:00,10.92,10.92,10.9,10.9,262400.0,9.7352,9.7352,9.7173,9.7173,262400.0
2014-01-07 09:30:00,10.95,10.99,10.92,10.97,56000.0,9.7619,9.7976,9.7352,9.7797,56000.0
2014-01-07 09:40:00,10.96,10.98,10.93,10.96,42400.0,9.7708,9.7887,9.7441,9.7708,42400.0
2014-01-07 09:50:00,10.96,10.98,10.94,10.98,40800.0,9.7708,9.7887,9.753,9.7887,40800.0
2014-01-07 10:00:00,10.97,10.99,10.97,10.99,40000.0,9.7797,9.7976,9.7797,9.7976,40000.0
2014-01-07 10:10:00,10.99,11.0,10.98,11.0,40000.0,9.7976,9.8065,9.7887,9.8065,40000.0
2014-01-07 10:20:00,11.0,11.01,11.0,11.01,36800.0,9.8065,9.8154,9.8065,9.8154,36800.0
2014-01-07 10:30:00,11.02,11.02,11.0,11.01,52800.0,9.8243,9.8243,9.8065,9.8154,52800.0
2014-01-07 10:40:00,11.01,11.02,11.01,11.01,47200.0,9.8154,9.8243,9.8154,9.8154,47200.0
2014-01-07 10:50:00,11.02,11.03,11.01,11.03,52800.0,9.8243,9.8332,9.8154,9.8332,52800.0
2014-01-07 11:00:00,11.03,11.05,11.03,11.04,80000.0,9.8332,9.8511,9.8332,9.8421,80000.0
2014-01-07 11:10:00,11.04,11.04,11.03,11.03,73600.0,9.8421,9.8421,9.8332,9.8332,73600.0
2014-01-07 11:20:00,11.03,11.04,11.01,11.01,51200.0,9.8332,9.8421,9.8154,9.8154,51200.0
2014-01-07 11:30:00,11.01,11.01,11.0,11.01,30400.0,9.8154,9.8154,9.8065,9.8154,30400.0
2014-01-07 11:40:00,11.01,11.01,11.0,11.01,67200.0,9.8154,9.8154,9.8065,9.8154,67200.0
2014-01-07 11:50:00,11.01,11.01,11.0,11.0,22400.0,9.8154,9.8154,9.8065,9.8065,22400.0
2014-01-07 12:00:00,11.0,11.0,10.99,10.99,28800.0,9.8065,9.8065,9.7976,9.7976,28800.0
2014-01-07 12:10:00,10.99,10.99,10.98,10.99,24800.0,9.7976,9.7976,9.7887,9.7976,24800.0
2014-01-07 12:20:00,10.99,11.0,10.99,10.99,27200.0,9.7976,9.8065,9.7976,9.7976,27200.0
2014-01-07 12:30:00,10.99,10.99,10.97,10.97,50400.0,9.7976,9.7976,9.7797,9.7797,50400.0
2014-01-07 12:40:00,10.97,10.97,10.96,10.96,36800.0,9.7797,9.7797,9.7708,9.7708,36800.0
2014-01-07 12:50:00,10.96,10.97,10.96,10.97,33600.0,9.7708,9.7797,9.7708,9.7797,33600.0
2014-01-07 13:00:00,10.97,10.97,10.96,10.96,28000.0,9.7797,9.7797,9.7708,9.7708,28000.0
2014-01-07 13:10:00,10.96,10.96,10.96,10.96,16800.0,9.7708,9.7708,9.7708,9.7708,16800.0
2014-01-07 13:20:00,10.96,10.97,10.96,10.97,18400.0,9.7708,9.7797,9.7708,9.7797,18400.0
2014-01-07 13:30:00,10.97,10.99,10.97,10.99,12000.0,9.7797,9.7976,9.7797,9.7976,12000.0
2014-01-07 13:40:00,10.99,10.99,10.98,10.99,28000.0,9.7976,9.7976,9.7887,9.7976,28000.0
2014-01-07 13:50:00,10.98,10.98,10.97,10.97,25600.0,9.7887,9.7887,9.7797,9.7797,25600.0
2014-01-07 14:00:00,10.97,10.97,10.95,10.95,44800.0,9.7797,9.7797,9.7619,9.7619,44800.0
2014-01-07 14:10:00,10.94,10.97,10.94,10.96,38400.0,9.753,9.7797,9.753,9.7708,38400.0
2014-01-07 14:20:00,10.96,10.97,10.96,10.97,32000.0,9.7708,9.7797,9.7708,9.7797,32000.0
2014-01-07 14:30:00,10.97,10.98,10.97,10.97,56000.0,9.7797,9.7887,9.7797,9.7797,56000.0
2014-01-07 14:40:00,10.97,10.97,10.96,10.96,16000.0,9.7797,9.7797,9.7708,9.7708,16000.0
2014-01-07 14:50:00,10.97,10.97,10.97,10.97,52000.0,9.7797,9.7797,9.7797,9.7797,52000.0
2014-01-07 15:00:00,10.97,10.97,10.97,10.97,63200.0,9.7797,9.7797,9.7797,9.7797,63200.0
2014-01-07 15:10:00,10.97,10.98,10.97,10.98,37600.0,9.7797,9.7887,9.7797,9.7887,37600.0
2014-01-07 15:20:00,10.98,10.99,10.98,10.98,52800.0,9.7887,9.7976,9.7887,9.7887,52800.0
2014-01-07 15:30:00,10.99,10.99,10.98,10.98,52000.0,9.7976,9.7976,9.7887,9.7887,52000.0
2014-01-07 15:40:00,10.98,10.99,10.98,10.99,80800.0,9.7887,9.7976,9.7887,9.7976,80800.0
2014-01-07 15:50:00,10.98,10.99,10.97,10.98,245600.0,9.7887,9.7976,9.7797,9.7887,245600.0
2014-01-08 09:30:00,10.98,11.02,10.95,11.01,73600.0,9.7887,9.8243,9.7619,9.8154,73600.0
2014-01-08 09:40:00,11.01,11.03,10.99,10.99,50400.0,9.8154,9.8332,9.7976,9.7976,50400.0
2014-01-08 09:50:00,10.99,11.0,10.98,10.99,62400.0,9.7976,9.8065,9.7887,9.7976,62400.0
2014-01-08 10:00:00,10.99,11.04,10.99,11.03,69600.0,9.7976,9.8421,9.7976,9.8332,69600.0
2014-01-08 10:10:00,11.03,11.03,11.01,11.03,48800.0,9.8332,9.8332,9.8154,9.8332,48800.0
2014-01-08 10:20:00,11.04,11.06,11.04,11.05,67200.0,9.8421,9.86,9.8421,9.8511,67200.0
2014-01-08 10:30:00,11.05,11.06,11.04,11.06,95200.0,9.8511,9.86,9.8421,9.86,95200.0
2014-01-08 10:40:00,11.06,11.06,11.04,11.04,43200.0,9.86,9.86,9.8421,9.8421,43200.0
2014-01-08 10:50:00,11.05,11.05,11.04,11.05,35200.0,9.8511,9.8511,9.8421,9.8511,35200.0
2014-01-08 11:00:00,11.05,11.05,11.02,11.03,55200.0,9.8511,9.8511,9.8243,9.8332,55200.0
2014-01-08 11:10:00,11.03,11.05,11.03,11.04,40800.0,9.8332,9.8511,9.8332,9.8421,40800.0
2014-01-08 11:20:00,11.04,11.04,11.02,11.03,51200.0,9.8421,9.8421,9.8243,9.8332,51200.0
2014-01-08 11:30:00,11.03,11.05,11.03,11.05,64000.0,9.8332,9.8511,9.8332,9.8511,64000.0
2014-01-08 11:40:00,11.05,11.06,11.05,11.06,113600.0,9.8511,9.86,9.8511,9.86,113600.0
2014-01-08 11:50:00,11.06,11.06,11.05,11.06,38400.0,9.86,9.86,9.8511,9.86,38400.0
2014-01-08 12:00:00,11.06,11.08,11.06,11.07,151200.0,9.86,9.8778,9.86,9.8689,151200.0
2014-01-08 12:10:00,11.06,11.07,11.06,11.07,37600.0,9.86,9.8689,9.86,9.8689,37600.0
2014-01-08 12:20:00,11.07,11.07,11.06,11.06,20000.0,9.8689,9.8689,9.86,9.86,20000.0
2014-01-08 12:30:00,11.06,11.07,11.06,11.06,67200.0,9.86,9.8689,9.86,9.86,67200.0
2014-01-08 12:40:00,11.06,11.06,11.06,11.06,36800.0,9.86,9.86,9.86,9.86,36800.0
2014-01-08 12:50:00,11.07,11.07,11.05,11.06,36800.0,9.8689,9.8689,9.8511,9.86,36800.0
2014-01-08 13:00:00,11.06,11.07,11.05,11.06,39200.0,9.86,9.8689,9.8511,9.86,39200.0
2014-01-08 13:10:00,11.06,11.07,11.05,11.05,63200.0,9.86,9.8689,9.8511,9.8511,63200.0
2014-01-08 13:20:00,11.05,11.07,11.05,11.06,31200.0,9.8511,9.8689,9.8511,9.86,31200.0
2014-01-08 13:30:00,11.07,11.07,11.06,11.06,45600.0,9.8689,9.8689,9.86,9.86,45600.0
2014-01-08 13:40:00,11.07,11.07,11.06,11.07,24000.0,9.8689,9.8689,9.86,9.8689,24000.0
2014-01-08 13:50:00,11.07,11.08,11.07,11.07,28000.0,9.8689,9.8778,9.8689,9.8689,28000.0
2014-01-08 14:00:00,11.06,11.08,11.05,11.05,110400.0,9.86,9.8778,9.8511,9.8511,110400.0
2014-01-08 14:10:00,11.05,11.07,11.05,11.06,67200.0,9.8511,9.8689,9.8511,9.86,67200.0
2014-01-08 14:20:00,11.06,11.08,11.05,11.06,48000.0,9.86,9.8778,9.8511,9.86,48000.0
2014-01-08 14:30:00,11.05,11.07,11.05,11.05,36000.0,9.8511,9.8689,9.8511,9.8511,36000.0
2014-01-08 14:40:00,11.05,11.05,11.03,11.03,26400.0,9.8511,9.8511,9.8332,9.8332,26400.0
2014-01-08 14:50:00,11.04,11.06,11.04,11.05,39200.0,9.8421,9.86,9.8421,9.8511,39200.0
2014-01-08 15:00:00,11.04,11.05,11.04,11.04,45600.0,9.8421,9.8511,9.8421,9.8421,45600.0
2014-01-08 15:10:00,11.03,11.04,11.03,11.03,66400.0,9.8332,9.8421,9.8332,9.8332,66400.0
2014-01-08 15:20:00,11.02,11.03,11.01,11.01,39200.0,9.8243,9.8332,9.8154,9.8154,39200.0
2014-01-08 15:30:00,11.01,11.03,11.01,11.02,93600.0,9.8154,9.8332,9.8154,9.8243,93600.0
2014-01-08 15:40:00,11.03,11.04,11.02,11.04,107200.0,9.8332,9.8421,9.8243,9.8421,107200.0
2014-01-08 15:50:00,11.04,11.05,11.04,11.04,248800.0,9.8421,9.8511,9.8421,9.8421,248800.0
2014-01-09 09:30:00,11.07,11.12,11.07,11.07,88800.0,9.8689,9.9135,9.8689,9.8689,88800.0
2014-01-09 09:40:00,11.08,11.08,11.05,11.07,39200.0,9.8778,9.8778,9.8511,9.8689,39200.0
2014-01-09 09:50:00,11.07,11.09,11.07,11.09,28000.0,9.8689,9.8867,9.8689,9.8867,28000.0
2014-01-09 10:00:00,11.09,11.09,11.07,11.08,77600.0,9.8867,9.8867,9.8689,9.8778,77600.0
2014-01-09 10:10:00,11.08,11.1,11.08,11.09,87200.0,9.8778,9.8956,9.8778,9.8867,87200.0
2014-01-09 10:20:00,11.09,11.1,11.08,11.1,112000.0,9.8867,9.8956,9.8778,9.8956,112000.0
2014-01-09 10:30:00,11.1,11.1,11.08,11.09,100000.0,9.8956,9.8956,9.8778,9.8867,100000.0
2014-01-09 10:40:00,11.08,11.08,11.07,11.08,116000.0,9.8778,9.8778,9.8689,9.8778,116000.0
2014-01-09 10:50:00,11.08,11.09,11.07,11.09,116000.0,9.8778,9.8867,9.8689,9.8867,116000.0
2014-01-09 11:00:00,11.09,11.09,11.07,11.08,70400.0,9.8867,9.8867,9.8689,9.8778,70400.0
2014-01-09 11:10:00,11.08,11.08,11.07,11.08,78400.0,9.8778,9.8778,9.8689,9.8778,78400.0
2014-01-09 11:20:00,11.08,11.1,11.08,11.09,63200.0,9.8778,9.8956,9.8778,9.8867,63200.0
2014-01-09 11:30:00,11.09,11.12,11.09,11.12,89600.0,9.8867,9.9135,9.8867,9.9135,89600.0
2014-01-09 11:40:00,11.12,11.12,11.1,11.11,65600.0,9.9135,9.9135,9.8956,9.9046,65600.0
2014-01-09 11:50:00,11.11,11.11,11.09,11.09,60000.0,9.9046,9.9046,9.8867,9.8867,60000.0
2014-01-09 12:00:00,11.1,11.1,11.09,11.09,112000.0,9.8956,9.8956,9.8867,9.8867,112000.0
2014-01-09 12:10:00,11.09,11.11,11.09,11.11,52800.0,9.8867,9.9046,9.8867,9.9046,52800.0
2014-01-09 12:20:00,11.11,11.12,11.11,11.12,104000.0,9.9046,9.9135,9.9046,9.9135,104000.0
2014-01-09 12:30:00,11.12,11.13,11.12,11.13,109600.0,9.9135,9.9224,9.9135,9.9224,109600.0
2014-01-09 12:40:00,11.13,11.13,11.13,11.13,112800.0,9.9224,9.9224,9.9224,9.9224,112800.0
2014-01-09 12:50:00,11.13,11.13,11.13,11.13,39200.0,9.9224,9.9224,9.9224,9.9224,39200.0
2014-01-09 13:00:00,11.13,11.13,11.12,11.13,87200.0,9.9224,9.9224,9.9135,9.9224,87200.0
2014-01-09 13:10:00,11.13,11.13,11.13,11.13,43200.0,9.9224,9.9224,9.9224,9.9224,43200.0
2014-01-09 13:20:00,11.13,11.15,11.13,11.14,59200.0,9.9224,9.9402,9.9224,9.9313,59200.0
2014-01-09 13:30:00,11.14,11.14,11.13,11.14,40000.0,9.9313,9.9313,9.9224,9.9313,40000.0
2014-01-09 13:40:00,11.14,11.14,11.14,11.14,43200.0,9.9313,9.9313,9.9313,9.9313,43200.0
2014-01-09 13:50:00,11.14,11.15,11.14,11.15,40000.0,9.9313,9.9402,9.9313,9.9402,40000.0
2014-01-09 14:00:00,11.15,11.15,11.13,11.14,57600.0,9.9402,9.9402,9.9224,9.9313,57600.0
2014-01-09 14:10:00,11.14,11.14,11.13,11.14,48000.0,9.9313,9.9313,9.9224,9.9313,48000.0
2014-01-09 14:20:00,11.14,11.15,11.14,11.14,44800.0,9.9313,9.9402,9.9313,9.9313,44800.0
2014-01-09 14:30:00,11.14,11.15,11.13,11.14,46400.0,9.9313,9.9402,9.9224,9.9313,46400.0
2014-01-09 14:40:00,11.14,11.17,11.14,11.16,67200.0,9.9313,9.958,9.9313,9.9491,67200.0
2014-01-09 14:50:00,11.16,11.17,11.16,11.16,48800.0,9.9491,9.958,9.9491,9.9491,48800.0
2014-01-09 15:00:00,11.16,11.16,11.15,11.16,62400.0,9.9491,9.9491,9.9402,9.9491,62400.0
2014-01-09 15:10:00,11.16,11.18,11.16,11.18,123200.0,9.9491,9.967,9.9491,9.967,123200.0
2014-01-09 15:20:00,11.18,11.18,11.18,11.18,99200.0,9.967,9.967,9.967,9.967,99200.0
2014-01-09 15:30:00,11.18,11.18,11.15,11.17,158400.0,9.967,9.967,9.9402,9.958,158400.0
2014-01-09 15:40:00,11.17,11.18,11.16,11.18,332800.0,9.958,9.967,9.9491,9.967,332800.0
2014-01-09 15:50:00,11.18,11.18,11.17,11.18,347200.0,9.967,9.967,9.958,9.967,347200.0
2014-01-10 09:30:00,11.15,11.25,11.14,11.17,173600.0,9.9402,10.0294,9.9313,9.958,173600.0
2014-01-10 09:40:00,11.17,11.18,11.15,11.15,44800.0,9.958,9.967,9.9402,9.9402,44800.0
2014-01-10 09:50:00,11.16,11.18,11.11,11.11,40000.0,9.9491,9.967,9.9046,9.9046,40000.0
2014-01-10 10:00:00,11.11,11.11,11.06,11.09,108800.0,9.9046,9.9046,9.86,9.8867,108800.0
2014-01-10 10:10:00,11.09,11.1,11.08,11.1,72000.0,9.8867,9.8956,9.8778,9.8956,72000.0
2014-01-10 10:20:00,11.12,11.12,11.1,11.12,32000.0,9.9135,9.9135,9.8956,9.9135,32000.0
2014-01-10 10:30:00,11.11,11.12,11.09,11.09,53600.0,9.9046,9.9135,9.8867,9.8867,53600.0
2014-01-10 10:40:00,11.09,11.11,11.09,11.11,55200.0,9.8867,9.9046,9.8867,9.9046,55200.0
2014-01-10 10:50:00,11.11,11.13,11.11,11.13,95200.0,9.9046,9.9224,9.9046,9.9224,95200.0
2014-01-10 11:00:00,11.13,11.14,11.13,11.14,34400.0,9.9224,9.9313,9.9224,9.9313,34400.0
2014-01-10 11:10:00,11.15,11.15,11.13,11.13,35200.0,9.9402,9.9402,9.9224,9.9224,35200.0
2014-01-10 11:20:00,11.13,11.13,11.11,11.12,36800.0,9.9224,9.9224,9.9046,9.9135,36800.0
2014-01-10 11:30:00,11.11,11.12,11.1,11.11,44000.0,9.9046,9.9135,9.8956,9.9046,44000.0
2014-01-10 11:40:00,11.1,11.11,11.1,11.11,16800.0,9.8956,9.9046,9.8956,9.9046,16800.0
2014-01-10 11:50:00,11.11,11.11,11.1,11.11,35200.0,9.9046,9.9046,9.8956,9.9046,35200.0
2014-01-10 12:00:00,11.11,11.12,11.09,11.12,24800.0,9.9046,9.9135,9.8867,9.9135,24800.0
2014-01-10 12:10:00,11.12,11.13,11.1,11.11,46400.0,9.9135,9.9224,9.8956,9.9046,46400.0
2014-01-10 12:20:00,11.11,11.12,11.11,11.11,32000.0,9.9046,9.9135,9.9046,9.9046,32000.0
2014-01-10 12:30:00,11.11,11.12,11.11,11.12,25600.0,9.9046,9.9135,9.9046,9.9135,25600.0
2014-01-10 12:40:00,11.12,11.15,11.12,11.14,87200.0,9.9135,9.9402,9.9135,9.9313,87200.0
2014-01-10 12:50:00,11.14,11.14,11.12,11.12,18400.0,9.9313,9.9313,9.9135,9.9135,18400.0
2014-01-10 13:00:00,11.12,11.12,11.11,11.12,40000.0,9.9135,9.9135,9.9046,9.9135,40000.0
2014-01-10 13:10:00,11.13,11.14,11.13,11.13,35200.0,9.9224,9.9313,9.9224,9.9224,35200.0
2014-01-10 13:20:00,11.13,11.14,11.13,11.14,10400.0,9.9224,9.9313,9.9224,9.9313,10400.0
2014-01-10 13:30:00,11.14,11.14,11.13,11.13,28800.0,9.9313,9.9313,9.9224,9.9224,28800.0
2014-01-10 13:40:00,11.13,11.13,11.12,11.13,44800.0,9.9224,9.9224,9.9135,9.9224,44800.0
2014-01-10 13:50:00,11.13,11.13,11.1,11.1,36800.0,9.9224,9.9224,9.8956,9.8956,36800.0
2014-01-10 14:00:00,11.11,11.12,11.1,11.12,40000.0,9.9046,9.9135,9.8956,9.9135,40000.0
2014-01-10 14:10:00,11.12,11.12,11.1,11.1,88800.0,9.9135,9.9135,9.8956,9.8956,88800.0
2014-01-10 14:20:00,11.11,11.11,11.09,11.09,27200.0,9.9046,9.9046,9.8867,9.8867,27200.0
2014-01-10 14:30:00,11.09,11.1,11.09,11.1,40000.0,9.8867,9.8956,9.8867,9.8956,40000.0
2014-01-10 14:40:00,11.1,11.11,11.1,11.1,44000.0,9.8956,9.9046,9.8956,9.8956,44000.0
2014-01-10 14:50:00,11.1,11.1,11.09,11.09,25600.0,9.8956,9.8956,9.8867,9.8867,25600.0
2014-01-10 15:00:00,11.09,11.12,11.09,11.12,55200.0,9.8867,9.9135,9.8867,9.9135,55200.0
2014-01-10 15:10:00,11.12,11.13,11.12,11.12,42400.0,9.9135,9.9224,9.9135,9.9135,42400.0
2014-01-10 15:20:00,11.13,11.13,11.13,11.13,96000.0,9.9224,9.9224,9.9224,9.9224,96000.0
2014-01-10 15:30:00,11.14,11.15,11.14,11.15,135200.0,9.9313,9.9402,9.9313,9.9402,135200.0
2014-01-10 15:40:00,11.15,11.16,11.15,11.15,199200.0,9.9402,9.9491,9.9402,9.9402,199200.0
2014-01-10 15:50:00,11.15,11.17,11.15,11.17,352800.0,9.9402,9.958,9.9402,9.958,352800.0
2014-01-13 09:30:00,11.14,11.24,11.14,11.18,81600.0,9.9313,10.0204,9.9313,9.967,81600.0
2014-01-13 09:40:00,11.17,11.2,11.15,11.2,64800.0,9.958,9.9848,9.9402,9.9848,64800.0
2014-01-13 09:50:00,11.2,11.21,11.18,11.2,118400.0,9.9848,9.9937,9.967,9.9848,118400.0
2014-01-13 10:00:00,11.21,11.24,11.2,11.24,258400.0,9.9937,10.0204,9.9848,10.0204,258400.0
2014-01-13 10:10:00,11.24,11.24,11.23,11.24,82400.0,10.0204,10.0204,10.0115,10.0204,82400.0
2014-01-13 10:20:00,11.24,11.28,11.24,11.28,177600.0,10.0204,10.0561,10.0204,10.0561,177600.0
2014-01-13 10:30:00,11.28,11.3,11.28,11.3,98400.0,10.0561,10.0739,10.0561,10.0739,98400.0
2014-01-13 10:40:00,11.3,11.3,11.29,11.3,48800.0,10.0739,10.0739,10.065,10.0739,48800.0
2014-01-13 10:50:00,11.3,11.31,11.29,11.3,51200.0,10.0739,10.0829,10.065,10.0739,51200.0
2014-01-13 11:00:00,11.3,11.3,11.29,11.3,80800.0,10.0739,10.0739,10.065,10.0739,80800.0
2014-01-13 11:10:00,11.3,11.31,11.3,11.31,68000.0,10.0739,10.0829,10.0739,10.0829,68000.0
2014-01-13 11:20:00,11.3,11.32,11.3,11.31,132000.0,10.0739,10.0918,10.0739,10.0829,132000.0
2014-01-13 11:30:00,11.32,11.32,11.31,11.32,82400.0,10.0918,10.0918,10.0829,10.0918,82400.0
2014-01-13 11:40:00,11.32,11.33,11.31,11.32,120000.0,10.0918,10.1007,10.0829,10.0918,120000.0
2014-01-13 11:50:00,11.32,11.33,11.31,11.33,60000.0,10.0918,10.1007,10.0829,10.1007,60000.0
2014-01-13 12:00:00,11.33,11.33,11.31,11.33,57600.0,10.1007,10.1007,10.0829,10.1007,57600.0
2014-01-13 12:10:00,11.32,11.33,11.32,11.32,31200.0,10.0918,10.1007,10.0918,10.0918,31200.0
2014-01-13 12:20:00,11.31,11.32,11.29,11.29,87200.0,10.0829,10.0918,10.065,10.065,87200.0
2014-01-13 12:30:00,11.29,11.29,11.28,11.29,56000.0,10.065,10.065,10.0561,10.065,56000.0
2014-01-13 12:40:00,11.29,11.29,11.28,11.29,95200.0,10.065,10.065,10.0561,10.065,95200.0
2014-01-13 12:50:00,11.29,11.29,11.27,11.27,37600.0,10.065,10.065,10.0472,10.0472,37600.0
2014-01-13 13:00:00,11.26,11.26,11.24,11.26,52800.0,10.0383,10.0383,10.0204,10.0383,52800.0
2014-01-13 13:10:00,11.26,11.26,11.22,11.23,62400.0,10.0383,10.0383,10.0026,10.0115,62400.0
2014-01-13 13:20:00,11.23,11.24,11.22,11.24,45600.0,10.0115,10.0204,10.0026,10.0204,45600.0
2014-01-13 13:30:00,11.24,11.24,11.22,11.24,521600.0,10.0204,10.0204,10.0026,10.0204,521600.0
2014-01-13 13:40:00,11.24,11.24,11.2,11.21,707200.0,10.0204,10.0204,9.9848,9.9937,707200.0
2014-01-13 13:50:00,11.21,11.22,11.19,11.21,94400.0,9.9937,10.0026,9.9759,9.9937,94400.0
2014-01-13 14:00:00,11.21,11.22,11.19,11.2,101600.0,9.9937,10.0026,9.9759,9.9848,101600.0
2014-01-13 14:10:00,11.2,11.2,11.19,11.2,100000.0,9.9848,9.9848,9.9759,9.9848,100000.0
2014-01-13 14:20:00,11.19,11.2,11.17,11.18,55200.0,9.9759,9.9848,9.958,9.967,55200.0
2014-01-13 14:30:00,11.18,11.19,11.17,11.18,63200.0,9.967,9.9759,9.958,9.967,63200.0
2014-01-13 14:40:00,11.17,11.17,11.14,11.15,145600.0,9.958,9.958,9.9313,9.9402,145600.0
2014-01-13 14:50:00,11.14,11.14,11.12,11.12,81600.0,9.9313,9.9313,9.9135,9.9135,81600.0
2014-01-13 15:00:00,11.12,11.12,11.1,11.11,101600.0,9.9135,9.9135,9.8956,9.9046,101600.0
2014-01-13 15:10:00,11.11,11.13,11.1,11.13,177600.0,9.9046,9.9224,9.8956,9.9224,177600.0
2014-01-13 15:20:00,11.13,11.14,11.12,11.14,124800.0,9.9224,9.9313,9.9135,9.9313,124800.0
2014-01-13 15:30:00,11.14,11.15,11.13,11.14,171200.0,9.9313,9.9402,9.9224,9.9313,171200.0
2014-01-13 15:40:00,11.13,11.13,11.12,11.13,200800.0,9.9224,9.9224,9.9135,9.9224,200800.0
2014-01-13 15:50:00,11.13,11.15,11.13,11.15,368000.0,9.9224,9.9402,9.9224,9.9402,368000.0
2014-01-14 09:30:00,11.21,11.32,11.21,11.26,126400.0,9.9937,10.0918,9.9937,10.0383,126400.0
2014-01-14 09:40:00,11.26,11.27,11.21,11.22,149600.0,10.0383,10.0472,9.9937,10.0026,149600.0
2014-01-14 09:50:00,11.22,11.26,11.22,11.25,116000.0,10.0026,10.0383,10.0026,10.0294,116000.0
2014-01-14 10:00:00,11.25,11.29,11.25,11.29,141600.0,10.0294,10.065,10.0294,10.065,141600.0
2014-01-14 10:10:00,11.29,11.33,11.28,11.33,228800.0,10.065,10.1007,10.0561,10.1007,228800.0
2014-01-14 10:20:00,11.33,11.34,11.31,11.33,95200.0,10.1007,10.1096,10.0829,10.1007,95200.0
2014-01-14 10:30:00,11.34,11.34,11.33,11.33,52000.0,10.1096,10.1096,10.1007,10.1007,52000.0
2014-01-14 10:40:00,11.33,11.35,11.33,11.33,64800.0,10.1007,10.1185,10.1007,10.1007,64800.0
2014-01-14 10:50:00,11.33,11.36,11.33,11.36,52000.0,10.1007,10.1274,10.1007,10.1274,52000.0
2014-01-14 11:00:00,11.36,11.37,11.36,11.36,93600.0,10.1274,10.1363,10.1274,10.1274,93600.0
2014-01-14 11:10:00,11.36,11.41,11.36,11.4,144000.0,10.1274,10.172,10.1274,10.1631,144000.0
2014-01-14 11:20:00,11.4,11.43,11.4,11.42,134400.0,10.1631,10.1898,10.1631,10.1809,134400.0
2014-01-14 11:30:00,11.41,11.42,11.4,11.4,61600.0,10.172,10.1809,10.1631,10.1631,61600.0
2014-01-14 11:40:00,11.41,11.42,11.4,11.41,52800.0,10.172,10.1809,10.1631,10.172,52800.0
2014-01-14 11:50:00,11.4,11.41,11.38,11.38,50400.0,10.1631,10.172,10.1453,10.1453,50400.0
2014-01-14 12:00:00,11.38,11.39,11.38,11.38,53600.0,10.1453,10.1542,10.1453,10.1453,53600.0
2014-01-14 12:10:00,11.38,11.41,11.38,11.4,96000.0,10.1453,10.172,10.1453,10.1631,96000.0
2014-01-14 12:20:00,11.4,11.42,11.4,11.42,62400.0,10.1631,10.1809,10.1631,10.1809,62400.0
2014-01-14 12:30:00,11.42,11.42,11.41,11.42,58400.0,10.1809,10.1809,10.172,10.1809,58400.0
2014-01-14 12:40:00,11.42,11.42,11.41,11.41,47200.0,10.1809,10.1809,10.172,10.172,47200.0
2014-01-14 12:50:00,11.41,11.41,11.39,11.39,30400.0,10.172,10.172,10.1542,10.1542,30400.0
2014-01-14 13:00:00,11.4,11.4,11.39,11.4,33600.0,10.1631,10.1631,10.1542,10.1631,33600.0
2014-01-14 13:10:00,11.4,11.42,11.4,11.42,89600.0,10.1631,10.1809,10.1631,10.1809,89600.0
2014-01-14 13:20:00,11.42,11.44,11.42,11.43,84000.0,10.1809,10.1987,10.1809,10.1898,84000.0
2014-01-14 13:30:00,11.44,11.46,11.43,11.46,103200.0,10.1987,10.2166,10.1898,10.2166,103200.0
2014-01-14 13:40:00,11.46,11.47,11.44,11.45,76000.0,10.2166,10.2255,10.1987,10.2077,76000.0
2014-01-14 13:50:00,11.45,11.45,11.44,11.45,64800.0,10.2077,10.2077,10.1987,10.2077,64800.0
2014-01-14 14:00:00,11.45,11.46,11.45,11.45,74400.0,10.2077,10.2166,10.2077,10.2077,74400.0
2014-01-14 14:10:00,11.45,11.45,11.44,11.45,68800.0,10.2077,10.2077,10.1987,10.2077,68800.0
2014-01-14 14:20:00,11.45,11.47,11.45,11.47,126400.0,10.2077,10.2255,10.2077,10.2255,126400.0
2014-01-14 14:30:00,11.47,11.47,11.46,11.47,113600.0,10.2255,10.2255,10.2166,10.2255,113600.0
2014-01-14 14:40:00,11.47,11.48,11.47,11.48,54400.0,10.2255,10.2344,10.2255,10.2344,54400.0
2014-01-14 14:50:00,11.47,11.48,11.46,11.47,96800.0,10.2255,10.2344,10.2166,10.2255,96800.0
2014-01-14 15:00:00,11.47,11.47,11.46,11.47,116800.0,10.2255,10.2255,10.2166,10.2255,116800.0
2014-01-14 15:10:00,11.47,11.49,11.47,11.49,83200.0,10.2255,10.2433,10.2255,10.2433,83200.0
2014-01-14 15:20:00,11.49,11.49,11.49,11.49,155200.0,10.2433,10.2433,10.2433,10.2433,155200.0
2014-01-14 15:30:00,11.49,11.5,11.49,11.5,297600.0,10.2433,10.2522,10.2433,10.2522,297600.0
2014-01-14 15:40:00,11.5,11.52,11.5,11.52,965600.0,10.2522,10.2701,10.2522,10.2701,965600.0
2014-01-14 15:50:00,11.52,11.55,11.52,11.55,1182400.0,10.2701,10.2968,10.2701,10.2968,1182400.0
2014-01-15 09:30:00,11.51,11.54,11.49,11.51,188800.0,10.2612,10.2879,10.2433,10.2612,188800.0
2014-01-15 09:40:00,11.51,11.51,11.46,11.47,163200.0,10.2612,10.2612,10.2166,10.2255,163200.0
2014-01-15 09:50:00,11.47,11.48,11.4,11.43,667200.0,10.2255,10.2344,10.1631,10.1898,667200.0
2014-01-15 10:00:00,11.43,11.45,11.42,11.44,185600.0,10.1898,10.2077,10.1809,10.1987,185600.0
2014-01-15 10:10:00,11.44,11.46,11.42,11.43,184000.0,10.1987,10.2166,10.1809,10.1898,184000.0
2014-01-15 10:20:00,11.43,11.43,11.42,11.43,32000.0,10.1898,10.1898,10.1809,10.1898,32000.0
2014-01-15 10:30:00,11.43,11.44,11.43,11.43,49600.0,10.1898,10.1987,10.1898,10.1898,49600.0
2014-01-15 10:40:00,11.43,11.44,11.42,11.43,64000.0,10.1898,10.1987,10.1809,10.1898,64000.0
2014-01-15 10:50:00,11.43,11.46,11.43,11.46,60800.0,10.1898,10.2166,10.1898,10.2166,60800.0
2014-01-15 11:00:00,11.45,11.49,11.45,11.48,44800.0,10.2077,10.2433,10.2077,10.2344,44800.0
2014-01-15 11:10:00,11.48,11.48,11.46,11.47,262400.0,10.2344,10.2344,10.2166,10.2255,262400.0
2014-01-15 11:20:00,11.47,11.47,11.44,11.44,71200.0,10.2255,10.2255,10.1987,10.1987,71200.0
2014-01-15 11:30:00,11.44,11.46,11.44,11.45,122400.0,10.1987,10.2166,10.1987,10.2077,122400.0
2014-01-15 11:40:00,11.45,11.46,11.45,11.46,40800.0,10.2077,10.2166,10.2077,10.2166,40800.0
2014-01-15 11:50:00,11.46,11.46,11.45,11.45,40800.0,10.2166,10.2166,10.2077,10.2077,40800.0
2014-01-15 12:00:00,11.45,11.47,11.45,11.46,71200.0,10.2077,10.2255,10.2077,10.2166,71200.0
2014-01-15 12:10:00,11.47,11.47,11.46,11.47,145600.0,10.2255,10.2255,10.2166,10.2255,145600.0
2014-01-15 12:20:00,11.48,11.49,11.47,11.48,48000.0,10.2344,10.2433,10.2255,10.2344,48000.0
2014-01-15 12:30:00,11.48,11.49,11.46,11.46,60000.0,10.2344,10.2433,10.2166,10.2166,60000.0
2014-01-15 12:40:00,11.46,11.46,11.45,11.46,44000.0,10.2166,10.2166,10.2077,10.2166,44000.0
2014-01-15 12:50:00,11.46,11.46,11.45,11.45,28000.0,10.2166,10.2166,10.2077,10.2077,28000.0
2014-01-15 13:00:00,11.45,11.46,11.45,11.45,49600.0,10.2077,10.2166,10.2077,10.2077,49600.0
2014-01-15 13:10:00,11.45,11.46,11.45,11.46,139200.0,10.2077,10.2166,10.2077,10.2166,139200.0
2014-01-15 13:20:00,11.46,11.46,11.45,11.45,44800.0,10.2166,10.2166,10.2077,10.2077,44800.0
2014-01-15 13:30:00,11.45,11.46,11.45,11.45,59200.0,10.2077,10.2166,10.2077,10.2077,59200.0
2014-01-15 13:40:00,11.45,11.45,11.44,11.44,26400.0,10.2077,10.2077,10.1987,10.1987,26400.0
2014-01-15 13:50:00,11.45,11.46,11.45,11.45,433600.0,10.2077,10.2166,10.2077,10.2077,433600.0
2014-01-15 14:00:00,11.45,11.46,11.45,11.45,44000.0,10.2077,10.2166,10.2077,10.2077,44000.0
2014-01-15 14:10:00,11.45,11.48,11.45,11.48,72000.0,10.2077,10.2344,10.2077,10.2344,72000.0
2014-01-15 14:20:00,11.48,11.49,11.48,11.48,56800.0,10.2344,10.2433,10.2344,10.2344,56800.0
2014-01-15 14:30:00,11.48,11.48,11.48,11.48,35200.0,10.2344,10.2344,10.2344,10.2344,35200.0
2014-01-15 14:40:00,11.48,11.5,11.48,11.5,79200.0,10.2344,10.2522,10.2344,10.2522,79200.0
2014-01-15 14:50:00,11.5,11.51,11.5,11.51,28800.0,10.2522,10.2612,10.2522,10.2612,28800.0
2014-01-15 15:00:00,11.51,11.51,11.5,11.51,63200.0,10.2612,10.2612,10.2522,10.2612,63200.0
2014-01-15 15:10:00,11.51,11.51,11.5,11.5,104800.0,10.2612,10.2612,10.2522,10.2522,104800.0
2014-01-15 15:20:00,11.5,11.5,11.49,11.5,83200.0,10.2522,10.2522,10.2433,10.2522,83200.0
2014-01-15 15:30:00,11.51,11.52,11.5,11.52,85600.0,10.2612,10.2701,10.2522,10.2701,85600.0
2014-01-15 15:40:00,11.52,11.52,11.51,11.51,202400.0,10.2701,10.2701,10.2612,10.2612,202400.0
2014-01-15 15:50:00,11.51,11.52,11.5,11.51,435200.0,10.2612,10.2701,10.2522,10.2612,435200.0
2014-01-16 09:30:00,11.47,11.51,11.47,11.49,88000.0,10.2255,10.2612,10.2255,10.2433,88000.0
2014-01-16 09:40:00,11.48,11.48,11.43,11.43,154400.0,10.2344,10.2344,10.1898,10.1898,154400.0
2014-01-16 09:50:00,11.44,11.47,11.44,11.47,67200.0,10.1987,10.2255,10.1987,10.2255,67200.0
2014-01-16 10:00:00,11.46,11.47,11.46,11.47,60800.0,10.2166,10.2255,10.2166,10.2255,60800.0
2014-01-16 10:10:00,11.47,11.47,11.45,11.46,72000.0,10.2255,10.2255,10.2077,10.2166,72000.0
2014-01-16 10:20:00,11.46,11.46,11.44,11.45,48000.0,10.2166,10.2166,10.1987,10.2077,48000.0
2014-01-16 10:30:00,11.45,11.46,11.45,11.45,26400.0,10.2077,10.2166,10.2077,10.2077,26400.0
2014-01-16 10:40:00,11.45,11.46,11.45,11.45,50400.0,10.2077,10.2166,10.2077,10.2077,50400.0
2014-01-16 10:50:00,11.45,11.45,11.43,11.45,80000.0,10.2077,10.2077,10.1898,10.2077,80000.0
2014-01-16 11:00:00,11.45,11.45,11.43,11.44,47200.0,10.2077,10.2077,10.1898,10.1987,47200.0
2014-01-16 11:10:00,11.44,11.44,11.43,11.43,59200.0,10.1987,10.1987,10.1898,10.1898,59200.0
2014-01-16 11:20:00,11.44,11.44,11.42,11.42,51200.0,10.1987,10.1987,10.1809,10.1809,51200.0
2014-01-16 11:30:00,11.42,11.43,11.42,11.43,36000.0,10.1809,10.1898,10.1809,10.1898,36000.0
2014-01-16 11:40:00,11.43,11.44,11.43,11.44,108800.0,10.1898,10.1987,10.1898,10.1987,108800.0
2014-01-16 11:50:00,11.44,11.47,11.44,11.47,45600.0,10.1987,10.2255,10.1987,10.2255,45600.0
2014-01-16 12:00:00,11.47,11.47,11.47,11.47,40800.0,10.2255,10.2255,10.2255,10.2255,40800.0
2014-01-16 12:10:00,11.47,11.47,11.46,11.47,25600.0,10.2255,10.2255,10.2166,10.2255,25600.0
2014-01-16 12:20:00,11.47,11.47,11.45,11.46,40000.0,10.2255,10.2255,10.2077,10.2166,40000.0
2014-01-16 12:30:00,11.46,11.46,11.45,11.46,23200.0,10.2166,10.2166,10.2077,10.2166,23200.0
2014-01-16 12:40:00,11.46,11.47,11.46,11.46,30400.0,10.2166,10.2255,10.2166,10.2166,30400.0
2014-01-16 12:50:00,11.46,11.47,11.46,11.47,69600.0,10.2166,10.2255,10.2166,10.2255,69600.0
2014-01-16 13:00:00,11.46,11.47,11.46,11.47,39200.0,10.2166,10.2255,10.2166,10.2255,39200.0
2014-01-16 13:10:00,11.47,11.48,11.46,11.48,39200.0,10.2255,10.2344,10.2166,10.2344,39200.0
2014-01-16 13:20:00,11.48,11.49,11.47,11.49,44000.0,10.2344,10.2433,10.2255,10.2433,44000.0
2014-01-16 13:30:00,11.48,11.48,11.48,11.48,11200.0,10.2344,10.2344,10.2344,10.2344,11200.0
2014-01-16 13:40:00,11.48,11.49,11.48,11.49,44000.0,10.2344,10.2433,10.2344,10.2433,44000.0
2014-01-16 13:50:00,11.48,11.49,11.48,11.48,40000.0,10.2344,10.2433,10.2344,10.2344,40000.0
2014-01-16 14:00:00,11.47,11.48,11.47,11.47,34400.0,10.2255,10.2344,10.2255,10.2255,34400.0
2014-01-16 14:10:00,11.47,11.48,11.47,11.47,30400.0,10.2255,10.2344,10.2255,10.2255,30400.0
2014-01-16 14:20:00,11.47,11.47,11.46,11.46,33600.0,10.2255,10.2255,10.2166,10.2166,33600.0
2014-01-16 14:30:00,11.47,11.47,11.45,11.46,47200.0,10.2255,10.2255,10.2077,10.2166,47200.0
2014-01-16 14:40:00,11.46,11.47,11.46,11.47,25600.0,10.2166,10.2255,10.2166,10.2255,25600.0
2014-01-16 14:50:00,11.47,11.47,11.47,11.47,40800.0,10.2255,10.2255,10.2255,10.2255,40800.0
2014-01-16 15:00:00,11.48,11.48,11.47,11.48,62400.0,10.2344,10.2344,10.2255,10.2344,62400.0
2014-01-16 15:10:00,11.48,11.48,11.47,11.48,82400.0,10.2344,10.2344,10.2255,10.2344,82400.0
2014-01-16 15:20:00,11.48,11.48,11.47,11.48,45600.0,10.2344,10.2344,10.2255,10.2344,45600.0
2014-01-16 15:30:00,11.48,11.48,11.47,11.48,52000.0,10.2344,10.2344,10.2255,10.2344,52000.0
2014-01-16 15:40:00,11.48,11.48,11.46,11.47,141600.0,10.2344,10.2344,10.2166,10.2255,141600.0
2014-01-16 15:50:00,11.46,11.49,11.46,11.48,227200.0,10.2166,10.2433,10.2166,10.2344,227200.0
2014-01-17 09:30:00,11.51,11.53,11.45,11.51,729600.0,10.2612,10.279,10.2077,10.2612,729600.0
2014-01-17 09:40:00,11.52,11.52,11.48,11.49,53600.0,10.2701,10.2701,10.2344,10.2433,53600.0
2014-01-17 09:50:00,11.49,11.52,11.49,11.52,44000.0,10.2433,10.2701,10.2433,10.2701,44000.0
2014-01-17 10:00:00,11.51,11.53,11.48,11.5,48000.0,10.2612,10.279,10.2344,10.2522,48000.0
2014-01-17 10:10:00,11.5,11.51,11.49,11.5,31200.0,10.2522,10.2612,10.2433,10.2522,31200.0
2014-01-17 10:20:00,11.51,11.52,11.5,11.51,48000.0,10.2612,10.2701,10.2522,10.2612,48000.0
2014-01-17 10:30:00,11.51,11.52,11.5,11.52,17600.0,10.2612,10.2701,10.2522,10.2701,17600.0
2014-01-17 10:40:00,11.52,11.52,11.49,11.49,58400.0,10.2701,10.2701,10.2433,10.2433,58400.0
2014-01-17 10:50:00,11.49,11.49,11.47,11.48,21600.0,10.2433,10.2433,10.2255,10.2344,21600.0
2014-01-17 11:00:00,11.48,11.49,11.48,11.49,49600.0,10.2344,10.2433,10.2344,10.2433,49600.0
2014-01-17 11:10:00,11.49,11.49,11.48,11.49,34400.0,10.2433,10.2433,10.2344,10.2433,34400.0
2014-01-17 11:20:00,11.49,11.5,11.48,11.5,103200.0,10.2433,10.2522,10.2344,10.2522,103200.0
2014-01-17 11:30:00,11.51,11.51,11.49,11.5,52000.0,10.2612,10.2612,10.2433,10.2522,52000.0
2014-01-17 11:40:00,11.49,11.51,11.49,11.51,52800.0,10.2433,10.2612,10.2433,10.2612,52800.0
2014-01-17 11:50:00,11.51,11.52,11.51,11.51,74400.0,10.2612,10.2701,10.2612,10.2612,74400.0
2014-01-17 12:00:00,11.51,11.52,11.51,11.51,57600.0,10.2612,10.2701,10.2612,10.2612,57600.0
2014-01-17 12:10:00,11.51,11.53,11.51,11.53,63200.0,10.2612,10.279,10.2612,10.279,63200.0
2014-01-17 12:20:00,11.54,11.54,11.53,11.53,29600.0,10.2879,10.2879,10.279,10.279,29600.0
2014-01-17 12:30:00,11.53,11.53,11.52,11.52,32800.0,10.279,10.279,10.2701,10.2701,32800.0
2014-01-17 12:40:00,11.52,11.53,11.52,11.53,15200.0,10.2701,10.279,10.2701,10.279,15200.0
2014-01-17 12:50:00,11.53,11.53,11.52,11.52,20800.0,10.279,10.279,10.2701,10.2701,20800.0
2014-01-17 13:00:00,11.52,11.52,11.51,11.51,54400.0,10.2701,10.2701,10.2612,10.2612,54400.0
2014-01-17 13:10:00,11.5,11.51,11.49,11.51,60000.0,10.2522,10.2612,10.2433,10.2612,60000.0
2014-01-17 13:20:00,11.52,11.52,11.51,11.51,31200.0,10.2701,10.2701,10.2612,10.2612,31200.0
2014-01-17 13:30:00,11.51,11.51,11.5,11.51,36800.0,10.2612,10.2612,10.2522,10.2612,36800.0
2014-01-17 13:40:00,11.5,11.51,11.5,11.51,56800.0,10.2522,10.2612,10.2522,10.2612,56800.0
2014-01-17 13:50:00,11.51,11.52,11.51,11.51,49600.0,10.2612,10.2701,10.2612,10.2612,49600.0
2014-01-17 14:00:00,11.51,11.52,11.51,11.52,29600.0,10.2612,10.2701,10.2612,10.2701,29600.0
2014-01-17 14:10:00,11.52,11.52,11.51,11.51,66400.0,10.2701,10.2701,10.2612,10.2612,66400.0
2014-01-17 14:20:00,11.51,11.52,11.51,11.51,43200.0,10.2612,10.2701,10.2612,10.2612,43200.0
2014-01-17 14:30:00,11.51,11.51,11.5,11.51,72800.0,10.2612,10.2612,10.2522,10.2612,72800.0
2014-01-17 14:40:00,11.51,11.52,11.51,11.52,43200.0,10.2612,10.2701,10.2612,10.2701,43200.0
2014-01-17 14:50:00,11.52,11.52,11.51,11.52,68000.0,10.2701,10.2701,10.2612,10.2701,68000.0
2014-01-17 15:00:00,11.52,11.52,11.51,11.51,80800.0,10.2701,10.2701,10.2612,10.2612,80800.0
2014-01-17 15:10:00,11.5,11.51,11.5,11.51,85600.0,10.2522,10.2612,10.2522,10.2612,85600.0
2014-01-17 15:20:00,11.51,11.51,11.5,11.51,70400.0,10.2612,10.2612,10.2522,10.2612,70400.0
2014-01-17 15:30:00,11.5,11.51,11.48,11.48,127200.0,10.2522,10.2612,10.2344,10.2344,127200.0
2014-01-17 15:40:00,11.48,11.5,11.47,11.5,121600.0,10.2344,10.2522,10.2255,10.2522,121600.0
2014-01-17 15:50:00,11.5,11.51,11.49,11.51,259200.0,10.2522,10.2612,10.2433,10.2612,259200.0
2014-01-21 09:30:00,11.51,11.55,11.49,11.49,277600.0,10.2612,10.2968,10.2433,10.2433,277600.0
2014-01-21 09:40:00,11.48,11.49,11.46,11.47,192000.0,10.2344,10.2433,10.2166,10.2255,192000.0
2014-01-21 09:50:00,11.47,11.48,11.46,11.47,161600.0,10.2255,10.2344,10.2166,10.2255,161600.0
2014-01-21 10:00:00,11.47,11.47,11.46,11.46,112800.0,10.2255,10.2255,10.2166,10.2166,112800.0
2014-01-21 10:10:00,11.46,11.46,11.44,11.46,102400.0,10.2166,10.2166,10.1987,10.2166,102400.0
2014-01-21 10:20:00,11.46,11.46,11.44,11.44,39200.0,10.2166,10.2166,10.1987,10.1987,39200.0
2014-01-21 10:30:00,11.44,11.44,11.43,11.43,100000.0,10.1987,10.1987,10.1898,10.1898,100000.0
2014-01-21 10:40:00,11.43,11.43,11.42,11.42,159200.0,10.1898,10.1898,10.1809,10.1809,159200.0
2014-01-21 10:50:00,11.41,11.42,11.41,11.42,69600.0,10.172,10.1809,10.172,10.1809,69600.0
2014-01-21 11:00:00,11.42,11.42,11.4,11.4,101600.0,10.1809,10.1809,10.1631,10.1631,101600.0
2014-01-21 11:10:00,11.39,11.4,11.37,11.37,116000.0,10.1542,10.1631,10.1363,10.1363,116000.0
2014-01-21 11:20:00,11.37,11.41,11.37,11.41,93600.0,10.1363,10.172,10.1363,10.172,93600.0
2014-01-21 11:30:00,11.41,11.42,11.41,11.41,40000.0,10.172,10.1809,10.172,10.172,40000.0
2014-01-21 11:40:00,11.42,11.42,11.41,11.41,87200.0,10.1809,10.1809,10.172,10.172,87200.0
2014-01-21 11:50:00,11.41,11.43,11.4,11.42,72000.0,10.172,10.1898,10.1631,10.1809,72000.0
2014-01-21 12:00:00,11.42,11.42,11.39,11.4,156000.0,10.1809,10.1809,10.1542,10.1631,156000.0
2014-01-21 12:10:00,11.4,11.4,11.4,11.4,73600.0,10.1631,10.1631,10.1631,10.1631,73600.0
2014-01-21 12:20:00,11.4,11.4,11.39,11.4,101600.0,10.1631,10.1631,10.1542,10.1631,101600.0
2014-01-21 12:30:00,11.4,11.4,11.37,11.39,171200.0,10.1631,10.1631,10.1363,10.1542,171200.0
2014-01-21 12:40:00,11.39,11.4,11.38,11.39,60800.0,10.1542,10.1631,10.1453,10.1542,60800.0
2014-01-21 12:50:00,11.39,11.4,11.39,11.39,116800.0,10.1542,10.1631,10.1542,10.1542,116800.0
2014-01-21 13:00:00,11.39,11.39,11.38,11.39,112800.0,10.1542,10.1542,10.1453,10.1542,112800.0
2014-01-21 13:10:00,11.39,11.39,11.37,11.38,168800.0,10.1542,10.1542,10.1363,10.1453,168800.0
2014-01-21 13:20:00,11.37,11.37,11.36,11.37,122400.0,10.1363,10.1363,10.1274,10.1363,122400.0
2014-01-21 13:30:00,11.37,11.38,11.37,11.37,219200.0,10.1363,10.1453,10.1363,10.1363,219200.0
2014-01-21 13:40:00,11.37,11.38,11.36,11.37,196800.0,10.1363,10.1453,10.1274,10.1363,196800.0
2014-01-21 13:50:00,11.37,11.38,11.36,11.37,148800.0,10.1363,10.1453,10.1274,10.1363,148800.0
2014-01-21 14:00:00,11.37,11.37,11.36,11.37,113600.0,10.1363,10.1363,10.1274,10.1363,113600.0
2014-01-21 14:10:00,11.37,11.37,11.36,11.37,127200.0,10.1363,10.1363,10.1274,10.1363,127200.0
2014-01-21 14:20:00,11.37,11.37,11.36,11.36,125600.0,10.1363,10.1363,10.1274,10.1274,125600.0
2014-01-21 14:30:00,11.37,11.38,11.36,11.37,192800.0,10.1363,10.1453,10.1274,10.1363,192800.0
2014-01-21 14:40:00,11.37,11.37,11.35,11.35,174400.0,10.1363,10.1363,10.1185,10.1185,174400.0
2014-01-21 14:50:00,11.35,11.35,11.35,11.35,172000.0,10.1185,10.1185,10.1185,10.1185,172000.0
2014-01-21 15:00:00,11.35,11.36,11.35,11.35,360800.0,10.1185,10.1274,10.1185,10.1185,360800.0
2014-01-21 15:10:00,11.35,11.35,11.35,11.35,233600.0,10.1185,10.1185,10.1185,10.1185,233600.0
2014-01-21 15:20:00,11.35,11.35,11.34,11.34,241600.0,10.1185,10.1185,10.1096,10.1096,241600.0
2014-01-21 15:30:00,11.34,11.35,11.33,11.33,829600.0,10.1096,10.1185,10.1007,10.1007,829600.0
2014-01-21 15:40:00,11.33,11.39,11.33,11.38,714400.0,10.1007,10.1542,10.1007,10.1453,714400.0
2014-01-21 15:50:00,11.38,11.39,11.37,11.38,643200.0,10.1453,10.1542,10.1363,10.1453,643200.0
2014-01-22 09:30:00,11.38,11.43,11.35,11.43,368800.0,10.1453,10.1898,10.1185,10.1898,368800.0
2014-01-22 09:40:00,11.42,11.55,11.36,11.38,380800.0,10.1809,10.2968,10.1274,10.1453,380800.0
2014-01-22 09:50:00,11.38,11.42,11.38,11.4,81600.0,10.1453,10.1809,10.1453,10.1631,81600.0
2014-01-22 10:00:00,11.41,11.43,11.37,11.42,60800.0,10.172,10.1898,10.1363,10.1809,60800.0
2014-01-22 10:10:00,11.42,11.44,11.4,11.4,124000.0,10.1809,10.1987,10.1631,10.1631,124000.0
2014-01-22 10:20:00,11.4,11.4,11.25,11.25,331200.0,10.1631,10.1631,10.0294,10.0294,331200.0
2014-01-22 10:30:00,11.26,11.33,11.25,11.31,159200.0,10.0383,10.1007,10.0294,10.0829,159200.0
2014-01-22 10:40:00,11.31,11.32,11.28,11.28,103200.0,10.0829,10.0918,10.0561,10.0561,103200.0
2014-01-22 10:50:00,11.28,11.29,11.23,11.28,239200.0,10.0561,10.065,10.0115,10.0561,239200.0
2014-01-22 11:00:00,11.28,11.29,11.26,11.27,99200.0,10.0561,10.065,10.0383,10.0472,99200.0
2014-01-22 11:10:00,11.27,11.3,11.27,11.3,84800.0,10.0472,10.0739,10.0472,10.0739,84800.0
2014-01-22 11:20:00,11.3,11.31,11.28,11.29,75200.0,10.0739,10.0829,10.0561,10.065,75200.0
2014-01-22 11:30:00,11.29,11.31,11.29,11.29,74400.0,10.065,10.0829,10.065,10.065,74400.0
2014-01-22 11:40:00,11.29,11.29,11.28,11.28,94400.0,10.065,10.065,10.0561,10.0561,94400.0
2014-01-22 11:50:00,11.28,11.29,11.27,11.27,104800.0,10.0561,10.065,10.0472,10.0472,104800.0
2014-01-22 12:00:00,11.27,11.29,11.27,11.29,84800.0,10.0472,10.065,10.0472,10.065,84800.0
2014-01-22 12:10:00,11.3,11.32,11.3,11.31,104800.0,10.0739,10.0918,10.0739,10.0829,104800.0
2014-01-22 12:20:00,11.31,11.36,11.31,11.34,93600.0,10.0829,10.1274,10.0829,10.1096,93600.0
2014-01-22 12:30:00,11.34,11.35,11.32,11.35,298400.0,10.1096,10.1185,10.0918,10.1185,298400.0
2014-01-22 12:40:00,11.34,11.35,11.33,11.34,84000.0,10.1096,10.1185,10.1007,10.1096,84000.0
2014-01-22 12:50:00,11.34,11.35,11.34,11.34,53600.0,10.1096,10.1185,10.1096,10.1096,53600.0
2014-01-22 13:00:00,11.34,11.36,11.33,11.35,86400.0,10.1096,10.1274,10.1007,10.1185,86400.0
2014-01-22 13:10:00,11.35,11.36,11.31,11.31,148000.0,10.1185,10.1274,10.0829,10.0829,148000.0
2014-01-22 13:20:00,11.31,11.31,11.29,11.3,72000.0,10.0829,10.0829,10.065,10.0739,72000.0
2014-01-22 13:30:00,11.3,11.3,11.27,11.28,122400.0,10.0739,10.0739,10.0472,10.0561,122400.0
2014-01-22 13:40:00,11.27,11.28,11.27,11.27,80000.0,10.0472,10.0561,10.0472,10.0472,80000.0
2014-01-22 13:50:00,11.27,11.3,11.26,11.3,66400.0,10.0472,10.0739,10.0383,10.0739,66400.0
2014-01-22 14:00:00,11.3,11.34,11.3,11.32,87200.0,10.0739,10.1096,10.0739,10.0918,87200.0
2014-01-22 14:10:00,11.32,11.34,11.31,11.34,54400.0,10.0918,10.1096,10.0829,10.1096,54400.0
2014-01-22 14:20:00,11.34,11.35,11.33,11.34,96800.0,10.1096,10.1185,10.1007,10.1096,96800.0
2014-01-22 14:30:00,11.34,11.34,11.32,11.34,116800.0,10.1096,10.1096,10.0918,10.1096,116800.0
2014-01-22 14:40:00,11.34,11.34,11.32,11.33,100800.0,10.1096,10.1096,10.0918,10.1007,100800.0
2014-01-22 14:50:00,11.33,11.34,11.33,11.34,79200.0,10.1007,10.1096,10.1007,10.1096,79200.0
2014-01-22 15:00:00,11.34,11.35,11.33,11.35,69600.0,10.1096,10.1185,10.1007,10.1185,69600.0
2014-01-22 15:10:00,11.35,11.35,11.33,11.34,119200.0,10.1185,10.1185,10.1007,10.1096,119200.0
2014-01-22 15:20:00,11.34,11.34,11.33,11.33,121600.0,10.1096,10.1096,10.1007,10.1007,121600.0
2014-01-22 15:30:00,11.34,11.36,11.33,11.36,232000.0,10.1096,10.1274,10.1007,10.1274,232000.0
2014-01-22 15:40:00,11.36,11.37,11.35,11.37,220800.0,10.1274,10.1363,10.1185,10.1363,220800.0
2014-01-22 15:50:00,11.37,11.39,11.36,11.37,520000.0,10.1363,10.1542,10.1274,10.1363,520000.0
2014-01-23 09:30:00,11.33,11.38,11.23,11.23,402400.0,10.1007,10.1453,10.0115,10.0115,402400.0
2014-01-23 09:40:00,11.24,11.27,11.22,11.24,127200.0,10.0204,10.0472,10.0026,10.0204,127200.0
2014-01-23 09:50:00,11.23,11.26,11.22,11.22,100800.0,10.0115,10.0383,10.0026,10.0026,100800.0
2014-01-23 10:00:00,11.22,11.25,11.18,11.21,92800.0,10.0026,10.0294,9.967,9.9937,92800.0
2014-01-23 10:10:00,11.21,11.21,11.18,11.2,65600.0,9.9937,9.9937,9.967,9.9848,65600.0
2014-01-23 10:20:00,11.19,11.2,11.17,11.19,166400.0,9.9759,9.9848,9.958,9.9759,166400.0
2014-01-23 10:30:00,11.19,11.2,11.17,11.17,124800.0,9.9759,9.9848,9.958,9.958,124800.0
2014-01-23 10:40:00,11.17,11.17,11.15,11.15,112800.0,9.958,9.958,9.9402,9.9402,112800.0
2014-01-23 10:50:00,11.15,11.15,11.13,11.13,72000.0,9.9402,9.9402,9.9224,9.9224,72000.0
2014-01-23 11:00:00,11.13,11.13,11.11,11.12,61600.0,9.9224,9.9224,9.9046,9.9135,61600.0
2014-01-23 11:10:00,11.12,11.14,11.12,11.14,52800.0,9.9135,9.9313,9.9135,9.9313,52800.0
2014-01-23 11:20:00,11.14,11.14,11.13,11.13,59200.0,9.9313,9.9313,9.9224,9.9224,59200.0
2014-01-23 11:30:00,11.13,11.14,11.13,11.14,97600.0,9.9224,9.9313,9.9224,9.9313,97600.0
2014-01-23 11:40:00,11.13,11.15,11.13,11.14,60800.0,9.9224,9.9402,9.9224,9.9313,60800.0
2014-01-23 11:50:00,11.14,11.14,11.13,11.13,71200.0,9.9313,9.9313,9.9224,9.9224,71200.0
2014-01-23 12:00:00,11.14,11.14,11.12,11.13,71200.0,9.9313,9.9313,9.9135,9.9224,71200.0
2014-01-23 12:10:00,11.13,11.13,11.11,11.11,56800.0,9.9224,9.9224,9.9046,9.9046,56800.0
2014-01-23 12:20:00,11.11,11.11,11.1,11.1,47200.0,9.9046,9.9046,9.8956,9.8956,47200.0
2014-01-23 12:30:00,11.1,11.11,11.09,11.1,50400.0,9.8956,9.9046,9.8867,9.8956,50400.0
2014-01-23 12:40:00,11.11,11.12,11.11,11.12,44800.0,9.9046,9.9135,9.9046,9.9135,44800.0
2014-01-23 12:50:00,11.12,11.12,11.11,11.11,80800.0,9.9135,9.9135,9.9046,9.9046,80800.0
2014-01-23 13:00:00,11.11,11.12,11.09,11.1,43200.0,9.9046,9.9135,9.8867,9.8956,43200.0
2014-01-23 13:10:00,11.11,11.11,11.09,11.11,43200.0,9.9046,9.9046,9.8867,9.9046,43200.0
2014-01-23 13:20:00,11.1,11.11,11.09,11.09,88000.0,9.8956,9.9046,9.8867,9.8867,88000.0
2014-01-23 13:30:00,11.09,11.1,11.08,11.08,85600.0,9.8867,9.8956,9.8778,9.8778,85600.0
2014-01-23 13:40:00,11.08,11.08,11.05,11.05,140800.0,9.8778,9.8778,9.8511,9.8511,140800.0
2014-01-23 13:50:00,11.05,11.06,11.05,11.05,55200.0,9.8511,9.86,9.8511,9.8511,55200.0
2014-01-23 14:00:00,11.05,11.06,11.04,11.05,100000.0,9.8511,9.86,9.8421,9.8511,100000.0
2014-01-23 14:10:00,11.06,11.06,11.05,11.05,81600.0,9.86,9.86,9.8511,9.8511,81600.0
2014-01-23 14:20:00,11.05,11.06,11.05,11.06,64800.0,9.8511,9.86,9.8511,9.86,64800.0
2014-01-23 14:30:00,11.06,11.06,11.05,11.05,60800.0,9.86,9.86,9.8511,9.8511,60800.0
2014-01-23 14:40:00,11.05,11.06,11.05,11.05,84000.0,9.8511,9.86,9.8511,9.8511,84000.0
2014-01-23 14:50:00,11.05,11.06,11.05,11.06,111200.0,9.8511,9.86,9.8511,9.86,111200.0
2014-01-23 15:00:00,11.06,11.08,11.05,11.07,81600.0,9.86,9.8778,9.8511,9.8689,81600.0
2014-01-23 15:10:00,11.07,11.07,11.06,11.06,106400.0,9.8689,9.8689,9.86,9.86,106400.0
2014-01-23 15:20:00,11.06,11.06,11.05,11.06,142400.0,9.86,9.86,9.8511,9.86,142400.0
2014-01-23 15:30:00,11.06,11.07,11.06,11.06,284800.0,9.86,9.8689,9.86,9.86,284800.0
2014-01-23 15:40:00,11.06,11.08,11.06,11.06,448000.0,9.86,9.8778,9.86,9.86,448000.0
2014-01-23 15:50:00,11.06,11.08,11.05,11.06,1104800.0,9.86,9.8778,9.8511,9.86,1104800.0
2014-01-24 09:30:00,11.04,11.04,10.97,10.97,273600.0,9.8421,9.8421,9.7797,9.7797,273600.0
2014-01-24 09:40:00,10.97,10.98,10.95,10.96,114400.0,9.7797,9.7887,9.7619,9.7708,114400.0
2014-01-24 09:50:00,10.95,10.97,10.94,10.94,112000.0,9.7619,9.7797,9.753,9.753,112000.0
2014-01-24 10:00:00,10.95,10.97,10.95,10.95,104800.0,9.7619,9.7797,9.7619,9.7619,104800.0
2014-01-24 10:10:00,10.95,10.95,10.9,10.9,144800.0,9.7619,9.7619,9.7173,9.7173,144800.0
2014-01-24 10:20:00,10.9,10.94,10.9,10.91,52000.0,9.7173,9.753,9.7173,9.7263,52000.0
2014-01-24 10:30:00,10.91,10.91,10.88,10.9,124000.0,9.7263,9.7263,9.6995,9.7173,124000.0
2014-01-24 10:40:00,10.9,10.9,10.86,10.88,100800.0,9.7173,9.7173,9.6817,9.6995,100800.0
2014-01-24 10:50:00,10.88,10.9,10.88,10.9,122400.0,9.6995,9.7173,9.6995,9.7173,122400.0
2014-01-24 11:00:00,10.89,10.91,10.88,10.88,143200.0,9.7084,9.7263,9.6995,9.6995,143200.0
2014-01-24 11:10:00,10.88,10.89,10.86,10.86,124800.0,9.6995,9.7084,9.6817,9.6817,124800.0
2014-01-24 11:20:00,10.85,10.86,10.84,10.84,80000.0,9.6728,9.6817,9.6638,9.6638,80000.0
2014-01-24 11:30:00,10.84,10.84,10.83,10.84,130400.0,9.6638,9.6638,9.6549,9.6638,130400.0
2014-01-24 11:40:00,10.84,10.84,10.82,10.83,52000.0,9.6638,9.6638,9.646,9.6549,52000.0
2014-01-24 11:50:00,10.83,10.84,10.83,10.83,87200.0,9.6549,9.6638,9.6549,9.6549,87200.0
2014-01-24 12:00:00,10.84,10.84,10.81,10.81,76800.0,9.6638,9.6638,9.6371,9.6371,76800.0
2014-01-24 12:10:00,10.81,10.82,10.8,10.8,138400.0,9.6371,9.646,9.6282,9.6282,138400.0
2014-01-24 12:20:00,10.8,10.8,10.79,10.79,49600.0,9.6282,9.6282,9.6193,9.6193,49600.0
2014-01-24 12:30:00,10.79,10.8,10.79,10.79,54400.0,9.6193,9.6282,9.6193,9.6193,54400.0
2014-01-24 12:40:00,10.79,10.8,10.78,10.79,85600.0,9.6193,9.6282,9.6104,9.6193,85600.0
2014-01-24 12:50:00,10.79,10.81,10.79,10.81,22400.0,9.6193,9.6371,9.6193,9.6371,22400.0
2014-01-24 13:00:00,10.81,10.81,10.8,10.81,86400.0,9.6371,9.6371,9.6282,9.6371,86400.0
2014-01-24 13:10:00,10.81,10.81,10.8,10.81,52800.0,9.6371,9.6371,9.6282,9.6371,52800.0
2014-01-24 13:20:00,10.81,10.81,10.79,10.79,40000.0,9.6371,9.6371,9.6193,9.6193,40000.0
2014-01-24 13:30:00,10.79,10.8,10.79,10.8,56800.0,9.6193,9.6282,9.6193,9.6282,56800.0
2014-01-24 13:40:00,10.8,10.81,10.8,10.81,44800.0,9.6282,9.6371,9.6282,9.6371,44800.0
2014-01-24 13:50:00,10.81,10.81,10.8,10.8,52000.0,9.6371,9.6371,9.6282,9.6282,52000.0
2014-01-24 14:00:00,10.79,10.8,10.76,10.77,79200.0,9.6193,9.6282,9.5925,9.6014,79200.0
2014-01-24 14:10:00,10.77,10.78,10.75,10.77,87200.0,9.6014,9.6104,9.5836,9.6014,87200.0
2014-01-24 14:20:00,10.77,10.78,10.76,10.77,80000.0,9.6014,9.6104,9.5925,9.6014,80000.0
2014-01-24 14:30:00,10.77,10.78,10.76,10.76,60800.0,9.6014,9.6104,9.5925,9.5925,60800.0
2014-01-24 14:40:00,10.76,10.77,10.75,10.77,72000.0,9.5925,9.6014,9.5836,9.6014,72000.0
2014-01-24 14:50:00,10.77,10.78,10.77,10.78,63200.0,9.6014,9.6104,9.6014,9.6104,63200.0
2014-01-24 15:00:00,10.78,10.79,10.77,10.78,67200.0,9.6104,9.6193,9.6014,9.6104,67200.0
2014-01-24 15:10:00,10.78,10.78,10.76,10.77,102400.0,9.6104,9.6104,9.5925,9.6014,102400.0
2014-01-24 15:20:00,10.76,10.76,10.75,10.75,122400.0,9.5925,9.5925,9.5836,9.5836,122400.0
2014-01-24 15:30:00,10.75,10.77,10.75,10.77,116000.0,9.5836,9.6014,9.5836,9.6014,116000.0
2014-01-24 15:40:00,10.77,10.77,10.74,10.75,213600.0,9.6014,9.6014,9.5747,9.5836,213600.0
2014-01-24 15:50:00,10.75,10.77,10.74,10.74,544000.0,9.5836,9.6014,9.5747,9.5747,544000.0
2014-01-27 09:30:00,10.71,10.78,10.71,10.75,660800.0,9.548,9.6104,9.548,9.5836,660800.0
2014-01-27 09:40:00,10.75,10.79,10.72,10.72,308000.0,9.5836,9.6193,9.5569,9.5569,308000.0
2014-01-27 09:50:00,10.73,10.76,10.7,10.75,206400.0,9.5658,9.5925,9.539,9.5836,206400.0
2014-01-27 10:00:00,10.75,10.76,10.73,10.74,211200.0,9.5836,9.5925,9.5658,9.5747,211200.0
2014-01-27 10:10:00,10.74,10.74,10.71,10.72,161600.0,9.5747,9.5747,9.548,9.5569,161600.0
2014-01-27 10:20:00,10.72,10.73,10.7,10.7,126400.0,9.5569,9.5658,9.539,9.539,126400.0
2014-01-27 10:30:00,10.69,10.73,10.67,10.68,220800.0,9.5301,9.5658,9.5123,9.5212,220800.0
2014-01-27 10:40:00,10.68,10.73,10.68,10.73,176000.0,9.5212,9.5658,9.5212,9.5658,176000.0
2014-01-27 10:50:00,10.73,10.74,10.7,10.7,177600.0,9.5658,9.5747,9.539,9.539,177600.0
2014-01-27 11:00:00,10.7,10.72,10.69,10.72,179200.0,9.539,9.5569,9.5301,9.5569,179200.0
2014-01-27 11:10:00,10.72,10.73,10.69,10.72,174400.0,9.5569,9.5658,9.5301,9.5569,174400.0
2014-01-27 11:20:00,10.73,10.74,10.72,10.73,112800.0,9.5658,9.5747,9.5569,9.5658,112800.0
2014-01-27 11:30:00,10.72,10.74,10.71,10.74,310400.0,9.5569,9.5747,9.548,9.5747,310400.0
2014-01-27 11:40:00,10.74,10.75,10.73,10.75,187200.0,9.5747,9.5836,9.5658,9.5836,187200.0
2014-01-27 11:50:00,10.75,10.77,10.73,10.74,185600.0,9.5836,9.6014,9.5658,9.5747,185600.0
2014-01-27 12:00:00,10.73,10.73,10.7,10.72,64800.0,9.5658,9.5658,9.539,9.5569,64800.0
2014-01-27 12:10:00,10.72,10.72,10.71,10.71,61600.0,9.5569,9.5569,9.548,9.548,61600.0
2014-01-27 12:20:00,10.7,10.72,10.68,10.72,144000.0,9.539,9.5569,9.5212,9.5569,144000.0
2014-01-27 12:30:00,10.72,10.72,10.69,10.72,69600.0,9.5569,9.5569,9.5301,9.5569,69600.0
2014-01-27 12:40:00,10.72,10.72,10.71,10.72,48000.0,9.5569,9.5569,9.548,9.5569,48000.0
2014-01-27 12:50:00,10.72,10.73,10.7,10.7,93600.0,9.5569,9.5658,9.539,9.539,93600.0
2014-01-27 13:00:00,10.7,10.72,10.7,10.72,54400.0,9.539,9.5569,9.539,9.5569,54400.0
2014-01-27 13:10:00,10.72,10.74,10.71,10.74,33600.0,9.5569,9.5747,9.548,9.5747,33600.0
2014-01-27 13:20:00,10.74,10.74,10.71,10.72,50400.0,9.5747,9.5747,9.548,9.5569,50400.0
2014-01-27 13:30:00,10.72,10.74,10.72,10.74,63200.0,9.5569,9.5747,9.5569,9.5747,63200.0
2014-01-27 13:40:00,10.74,10.76,10.74,10.75,114400.0,9.5747,9.5925,9.5747,9.5836,114400.0
2014-01-27 13:50:00,10.75,10.76,10.74,10.75,70400.0,9.5836,9.5925,9.5747,9.5836,70400.0
2014-01-27 14:00:00,10.74,10.75,10.73,10.73,124000.0,9.5747,9.5836,9.5658,9.5658,124000.0
2014-01-27 14:10:00,10.74,10.75,10.74,10.74,105600.0,9.5747,9.5836,9.5747,9.5747,105600.0
2014-01-27 14:20:00,10.74,10.74,10.72,10.74,85600.0,9.5747,9.5747,9.5569,9.5747,85600.0
2014-01-27 14:30:00,10.74,10.74,10.73,10.74,164000.0,9.5747,9.5747,9.5658,9.5747,164000.0
2014-01-27 14:40:00,10.74,10.74,10.72,10.73,92000.0,9.5747,9.5747,9.5569,9.5658,92000.0
2014-01-27 14:50:00,10.73,10.75,10.72,10.75,69600.0,9.5658,9.5836,9.5569,9.5836,69600.0
2014-01-27 15:00:00,10.74,10.76,10.73,10.76,112000.0,9.5747,9.5925,9.5658,9.5925,112000.0
2014-01-27 15:10:00,10.76,10.76,10.75,10.75,135200.0,9.5925,9.5925,9.5836,9.5836,135200.0
2014-01-27 15:20:00,10.75,10.75,10.73,10.74,136000.0,9.5836,9.5836,9.5658,9.5747,136000.0
2014-01-27 15:30:00,10.74,10.74,10.71,10.74,136000.0,9.5747,9.5747,9.548,9.5747,136000.0
2014-01-27 15:40:00,10.74,10.74,10.7,10.7,231200.0,9.5747,9.5747,9.539,9.539,231200.0
2014-01-27 15:50:00,10.7,10.71,10.67,10.67,411200.0,9.539,9.548,9.5123,9.5123,411200.0
2014-01-28 09:30:00,10.69,10.75,10.69,10.74,189600.0,9.5301,9.5836,9.5301,9.5747,189600.0
2014-01-28 09:40:00,10.75,10.79,10.74,10.78,364000.0,9.5836,9.6193,9.5747,9.6104,364000.0
2014-01-28 09:50:00,10.78,10.78,10.77,10.78,204800.0,9.6104,9.6104,9.6014,9.6104,204800.0
2014-01-28 10:00:00,10.78,10.78,10.76,10.77,276000.0,9.6104,9.6104,9.5925,9.6014,276000.0
2014-01-28 10:10:00,10.77,10.77,10.75,10.76,156800.0,9.6014,9.6014,9.5836,9.5925,156800.0
2014-01-28 10:20:00,10.76,10.77,10.74,10.76,137600.0,9.5925,9.6014,9.5747,9.5925,137600.0
2014-01-28 10:30:00,10.76,10.77,10.75,10.76,165600.0,9.5925,9.6014,9.5836,9.5925,165600.0
2014-01-28 10:40:00,10.76,10.76,10.74,10.76,119200.0,9.5925,9.5925,9.5747,9.5925,119200.0
2014-01-28 10:50:00,10.76,10.77,10.75,10.76,157600.0,9.5925,9.6014,9.5836,9.5925,157600.0
2014-01-28 11:00:00,10.77,10.79,10.76,10.76,234400.0,9.6014,9.6193,9.5925,9.5925,234400.0
2014-01-28 11:10:00,10.76,10.77,10.74,10.74,156800.0,9.5925,9.6014,9.5747,9.5747,156800.0
2014-01-28 11:20:00,10.74,10.76,10.74,10.75,213600.0,9.5747,9.5925,9.5747,9.5836,213600.0
2014-01-28 11:30:00,10.75,10.76,10.74,10.75,238400.0,9.5836,9.5925,9.5747,9.5836,238400.0
2014-01-28 11:40:00,10.74,10.76,10.74,10.74,104800.0,9.5747,9.5925,9.5747,9.5747,104800.0
2014-01-28 11:50:00,10.74,10.76,10.74,10.75,104000.0,9.5747,9.5925,9.5747,9.5836,104000.0
2014-01-28 12:00:00,10.75,10.76,10.74,10.75,117600.0,9.5836,9.5925,9.5747,9.5836,117600.0
2014-01-28 12:10:00,10.75,10.75,10.74,10.75,99200.0,9.5836,9.5836,9.5747,9.5836,99200.0
2014-01-28 12:20:00,10.75,10.75,10.74,10.75,73600.0,9.5836,9.5836,9.5747,9.5836,73600.0
2014-01-28 12:30:00,10.75,10.75,10.74,10.74,116000.0,9.5836,9.5836,9.5747,9.5747,116000.0
2014-01-28 12:40:00,10.74,10.76,10.73,10.74,106400.0,9.5747,9.5925,9.5658,9.5747,106400.0
2014-01-28 12:50:00,10.75,10.75,10.73,10.74,108800.0,9.5836,9.5836,9.5658,9.5747,108800.0
2014-01-28 13:00:00,10.74,10.76,10.74,10.76,116000.0,9.5747,9.5925,9.5747,9.5925,116000.0
2014-01-28 13:10:00,10.75,10.76,10.75,10.76,143200.0,9.5836,9.5925,9.5836,9.5925,143200.0
2014-01-28 13:20:00,10.76,10.77,10.76,10.76,148000.0,9.5925,9.6014,9.5925,9.5925,148000.0
2014-01-28 13:30:00,10.76,10.76,10.75,10.75,176000.0,9.5925,9.5925,9.5836,9.5836,176000.0
2014-01-28 13:40:00,10.75,10.76,10.74,10.75,107200.0,9.5836,9.5925,9.5747,9.5836,107200.0
2014-01-28 13:50:00,10.75,10.76,10.75,10.75,70400.0,9.5836,9.5925,9.5836,9.5836,70400.0
2014-01-28 14:00:00,10.75,10.75,10.74,10.75,146400.0,9.5836,9.5836,9.5747,9.5836,146400.0
2014-01-28 14:10:00,10.75,10.75,10.74,10.75,94400.0,9.5836,9.5836,9.5747,9.5836,94400.0
2014-01-28 14:20:00,10.75,10.76,10.75,10.75,107200.0,9.5836,9.5925,9.5836,9.5836,107200.0
2014-01-28 14:30:00,10.75,10.75,10.74,10.75,143200.0,9.5836,9.5836,9.5747,9.5836,143200.0
2014-01-28 14:40:00,10.75,10.75,10.74,10.75,173600.0,9.5836,9.5836,9.5747,9.5836,173600.0
2014-01-28 14:50:00,10.75,10.75,10.74,10.75,165600.0,9.5836,9.5836,9.5747,9.5836,165600.0
2014-01-28 15:00:00,10.75,10.75,10.74,10.75,152800.0,9.5836,9.5836,9.5747,9.5836,152800.0
2014-01-28 15:10:00,10.75,10.75,10.74,10.75,166400.0,9.5836,9.5836,9.5747,9.5836,166400.0
2014-01-28 15:20:00,10.75,10.75,10.74,10.75,276800.0,9.5836,9.5836,9.5747,9.5836,276800.0
2014-01-28 15:30:00,10.75,10.76,10.74,10.76,263200.0,9.5836,9.5925,9.5747,9.5925,263200.0
2014-01-28 15:40:00,10.75,10.76,10.74,10.75,357600.0,9.5836,9.5925,9.5747,9.5836,357600.0
2014-01-28 15:50:00,10.75,10.75,10.74,10.75,936000.0,9.5836,9.5836,9.5747,9.5836,936000.0
2014-01-29 09:30:00,10.63,10.73,10.62,10.72,225600.0,9.4766,9.5658,9.4677,9.5569,225600.0
2014-01-29 09:40:00,10.73,10.74,10.7,10.7,279200.0,9.5658,9.5747,9.539,9.539,279200.0
2014-01-29 09:50:00,10.71,10.72,10.69,10.71,189600.0,9.548,9.5569,9.5301,9.548,189600.0
2014-01-29 10:00:00,10.7,10.73,10.68,10.68,504800.0,9.539,9.5658,9.5212,9.5212,504800.0
2014-01-29 10:10:00,10.68,10.7,10.65,10.69,756000.0,9.5212,9.539,9.4945,9.5301,756000.0
2014-01-29 10:20:00,10.69,10.7,10.65,10.68,262400.0,9.5301,9.539,9.4945,9.5212,262400.0
2014-01-29 10:30:00,10.68,10.69,10.66,10.68,253600.0,9.5212,9.5301,9.5034,9.5212,253600.0
2014-01-29 10:40:00,10.68,10.69,10.66,10.68,234400.0,9.5212,9.5301,9.5034,9.5212,234400.0
2014-01-29 10:50:00,10.68,10.7,10.67,10.67,74400.0,9.5212,9.539,9.5123,9.5123,74400.0
2014-01-29 11:00:00,10.68,10.69,10.68,10.68,50400.0,9.5212,9.5301,9.5212,9.5212,50400.0
2014-01-29 11:10:00,10.69,10.7,10.67,10.68,136800.0,9.5301,9.539,9.5123,9.5212,136800.0
2014-01-29 11:20:00,10.67,10.69,10.67,10.69,69600.0,9.5123,9.5301,9.5123,9.5301,69600.0
2014-01-29 11:30:00,10.68,10.69,10.67,10.67,112800.0,9.5212,9.5301,9.5123,9.5123,112800.0
2014-01-29 11:40:00,10.68,10.69,10.67,10.68,86400.0,9.5212,9.5301,9.5123,9.5212,86400.0
2014-01-29 11:50:00,10.68,10.69,10.68,10.68,100000.0,9.5212,9.5301,9.5212,9.5212,100000.0
2014-01-29 12:00:00,10.69,10.69,10.66,10.66,106400.0,9.5301,9.5301,9.5034,9.5034,106400.0
2014-01-29 12:10:00,10.66,10.67,10.66,10.67,126400.0,9.5034,9.5123,9.5034,9.5123,126400.0
2014-01-29 12:20:00,10.67,10.69,10.66,10.67,79200.0,9.5123,9.5301,9.5034,9.5123,79200.0
2014-01-29 12:30:00,10.66,10.67,10.65,10.65,82400.0,9.5034,9.5123,9.4945,9.4945,82400.0
2014-01-29 12:40:00,10.65,10.69,10.65,10.68,228000.0,9.4945,9.5301,9.4945,9.5212,228000.0
2014-01-29 12:50:00,10.68,10.69,10.68,10.68,57600.0,9.5212,9.5301,9.5212,9.5212,57600.0
2014-01-29 13:00:00,10.68,10.68,10.67,10.68,67200.0,9.5212,9.5212,9.5123,9.5212,67200.0
2014-01-29 13:10:00,10.68,10.69,10.68,10.69,117600.0,9.5212,9.5301,9.5212,9.5301,117600.0
2014-01-29 13:20:00,10.69,10.7,10.69,10.7,113600.0,9.5301,9.539,9.5301,9.539,113600.0
2014-01-29 13:30:00,10.69,10.7,10.69,10.69,55200.0,9.5301,9.539,9.5301,9.5301,55200.0
2014-01-29 13:40:00,10.69,10.71,10.69,10.71,113600.0,9.5301,9.548,9.5301,9.548,113600.0
2014-01-29 13:50:00,10.71,10.74,10.71,10.72,121600.0,9.548,9.5747,9.548,9.5569,121600.0
2014-01-29 14:00:00,10.72,10.75,10.67,10.72,210400.0,9.5569,9.5836,9.5123,9.5569,210400.0
2014-01-29 14:10:00,10.71,10.71,10.64,10.66,104800.0,9.548,9.548,9.4855,9.5034,104800.0
2014-01-29 14:20:00,10.66,10.7,10.64,10.68,103200.0,9.5034,9.539,9.4855,9.5212,103200.0
2014-01-29 14:30:00,10.68,10.7,10.66,10.69,64800.0,9.5212,9.539,9.5034,9.5301,64800.0
2014-01-29 14:40:00,10.69,10.7,10.66,10.68,96000.0,9.5301,9.539,9.5034,9.5212,96000.0
2014-01-29 14:50:00,10.67,10.69,10.66,10.67,111200.0,9.5123,9.5301,9.5034,9.5123,111200.0
2014-01-29 15:00:00,10.66,10.68,10.66,10.68,223200.0,9.5034,9.5212,9.5034,9.5212,223200.0
2014-01-29 15:10:00,10.69,10.69,10.65,10.67,245600.0,9.5301,9.5301,9.4945,9.5123,245600.0
2014-01-29 15:20:00,10.67,10.7,10.67,10.69,252000.0,9.5123,9.539,9.5123,9.5301,252000.0
2014-01-29 15:30:00,10.69,10.7,10.67,10.7,300000.0,9.5301,9.539,9.5123,9.539,300000.0
2014-01-29 15:40:00,10.7,10.73,10.69,10.72,336000.0,9.539,9.5658,9.5301,9.5569,336000.0
2014-01-29 15:50:00,10.71,10.72,10.69,10.7,668000.0,9.548,9.5569,9.5301,9.539,668000.0
2014-01-30 09:30:00,10.76,10.8,10.73,10.75,230400.0,9.5925,9.6282,9.5658,9.5836,230400.0
2014-01-30 09:40:00,10.75,10.77,10.73,10.74,304000.0,9.5836,9.6014,9.5658,9.5747,304000.0
2014-01-30 09:50:00,10.75,10.77,10.74,10.75,418400.0,9.5836,9.6014,9.5747,9.5836,418400.0
2014-01-30 10:00:00,10.75,10.76,10.74,10.76,211200.0,9.5836,9.5925,9.5747,9.5925,211200.0
2014-01-30 10:10:00,10.76,10.78,10.74,10.78,153600.0,9.5925,9.6104,9.5747,9.6104,153600.0
2014-01-30 10:20:00,10.77,10.8,10.77,10.77,40800.0,9.6014,9.6282,9.6014,9.6014,40800.0
2014-01-30 10:30:00,10.77,10.78,10.76,10.77,99200.0,9.6014,9.6104,9.5925,9.6014,99200.0
2014-01-30 10:40:00,10.77,10.78,10.76,10.77,138400.0,9.6014,9.6104,9.5925,9.6014,138400.0
2014-01-30 10:50:00,10.77,10.78,10.76,10.77,133600.0,9.6014,9.6104,9.5925,9.6014,133600.0
2014-01-30 11:00:00,10.77,10.78,10.76,10.77,142400.0,9.6014,9.6104,9.5925,9.6014,142400.0
2014-01-30 11:10:00,10.77,10.78,10.77,10.77,124000.0,9.6014,9.6104,9.6014,9.6014,124000.0
2014-01-30 11:20:00,10.77,10.78,10.77,10.77,222400.0,9.6014,9.6104,9.6014,9.6014,222400.0
2014-01-30 11:30:00,10.77,10.78,10.77,10.77,103200.0,9.6014,9.6104,9.6014,9.6014,103200.0
2014-01-30 11:40:00,10.77,10.82,10.77,10.81,1129600.0,9.6014,9.646,9.6014,9.6371,1129600.0
2014-01-30 11:50:00,10.81,10.84,10.81,10.83,44800.0,9.6371,9.6638,9.6371,9.6549,44800.0
2014-01-30 12:00:00,10.83,10.86,10.83,10.84,113600.0,9.6549,9.6817,9.6549,9.6638,113600.0
2014-01-30 12:10:00,10.84,10.86,10.84,10.86,47200.0,9.6638,9.6817,9.6638,9.6817,47200.0
2014-01-30 12:20:00,10.86,10.87,10.86,10.86,33600.0,9.6817,9.6906,9.6817,9.6817,33600.0
2014-01-30 12:30:00,10.86,10.87,10.85,10.85,28000.0,9.6817,9.6906,9.6728,9.6728,28000.0
2014-01-30 12:40:00,10.86,10.87,10.84,10.84,96800.0,9.6817,9.6906,9.6638,9.6638,96800.0
2014-01-30 12:50:00,10.84,10.85,10.83,10.84,56800.0,9.6638,9.6728,9.6549,9.6638,56800.0
2014-01-30 13:00:00,10.84,10.84,10.83,10.83,45600.0,9.6638,9.6638,9.6549,9.6549,45600.0
2014-01-30 13:10:00,10.83,10.84,10.83,10.84,54400.0,9.6549,9.6638,9.6549,9.6638,54400.0
2014-01-30 13:20:00,10.84,10.84,10.82,10.83,49600.0,9.6638,9.6638,9.646,9.6549,49600.0
2014-01-30 13:30:00,10.83,10.83,10.8,10.8,63200.0,9.6549,9.6549,9.6282,9.6282,63200.0
2014-01-30 13:40:00,10.8,10.81,10.8,10.81,22400.0,9.6282,9.6371,9.6282,9.6371,22400.0
2014-01-30 13:50:00,10.81,10.82,10.81,10.81,44800.0,9.6371,9.646,9.6371,9.6371,44800.0
2014-01-30 14:00:00,10.81,10.81,10.8,10.8,66400.0,9.6371,9.6371,9.6282,9.6282,66400.0
2014-01-30 14:10:00,10.8,10.81,10.8,10.8,67200.0,9.6282,9.6371,9.6282,9.6282,67200.0
2014-01-30 14:20:00,10.81,10.83,10.81,10.83,66400.0,9.6371,9.6549,9.6371,9.6549,66400.0
2014-01-30 14:30:00,10.83,10.85,10.83,10.84,48800.0,9.6549,9.6728,9.6549,9.6638,48800.0
2014-01-30 14:40:00,10.84,10.85,10.83,10.83,66400.0,9.6638,9.6728,9.6549,9.6549,66400.0
2014-01-30 14:50:00,10.83,10.84,10.83,10.83,68000.0,9.6549,9.6638,9.6549,9.6549,68000.0
2014-01-30 15:00:00,10.83,10.85,10.83,10.85,106400.0,9.6549,9.6728,9.6549,9.6728,106400.0
2014-01-30 15:10:00,10.85,10.87,10.85,10.86,101600.0,9.6728,9.6906,9.6728,9.6817,101600.0
2014-01-30 15:20:00,10.86,10.87,10.86,10.86,67200.0,9.6817,9.6906,9.6817,9.6817,67200.0
2014-01-30 15:30:00,10.85,10.85,10.84,10.84,142400.0,9.6728,9.6728,9.6638,9.6638,142400.0
2014-01-30 15:40:00,10.84,10.84,10.82,10.82,203200.0,9.6638,9.6638,9.646,9.646,203200.0
2014-01-30 15:50:00,10.82,10.84,10.82,10.83,319200.0,9.646,9.6638,9.646,9.6549,319200.0
2014-01-31 09:30:00,10.69,10.8,10.67,10.8,264000.0,9.5301,9.6282,9.5123,9.6282,264000.0
2014-01-31 09:40:00,10.79,10.82,10.78,10.81,212800.0,9.6193,9.646,9.6104,9.6371,212800.0
2014-01-31 09:50:00,10.82,10.82,10.78,10.8,209600.0,9.646,9.646,9.6104,9.6282,209600.0
2014-01-31 10:00:00,10.8,10.82,10.8,10.81,166400.0,9.6282,9.646,9.6282,9.6371,166400.0
2014-01-31 10:10:00,10.82,10.84,10.81,10.83,158400.0,9.646,9.6638,9.6371,9.6549,158400.0
2014-01-31 10:20:00,10.82,10.84,10.81,10.82,162400.0,9.646,9.6638,9.6371,9.646,162400.0
2014-01-31 10:30:00,10.81,10.83,10.81,10.82,64800.0,9.6371,9.6549,9.6371,9.646,64800.0
2014-01-31 10:40:00,10.82,10.85,10.8,10.85,102400.0,9.646,9.6728,9.6282,9.6728,102400.0
2014-01-31 10:50:00,10.85,10.86,10.84,10.84,104000.0,9.6728,9.6817,9.6638,9.6638,104000.0
2014-01-31 11:00:00,10.84,10.88,10.84,10.88,81600.0,9.6638,9.6995,9.6638,9.6995,81600.0
2014-01-31 11:10:00,10.88,10.88,10.86,10.86,92000.0,9.6995,9.6995,9.6817,9.6817,92000.0
2014-01-31 11:20:00,10.87,10.89,10.87,10.89,110400.0,9.6906,9.7084,9.6906,9.7084,110400.0
2014-01-31 11:30:00,10.89,10.89,10.87,10.88,63200.0,9.7084,9.7084,9.6906,9.6995,63200.0
2014-01-31 11:40:00,10.88,10.89,10.88,10.88,44800.0,9.6995,9.7084,9.6995,9.6995,44800.0
2014-01-31 11:50:00,10.88,10.89,10.87,10.89,88800.0,9.6995,9.7084,9.6906,9.7084,88800.0
2014-01-31 12:00:00,10.88,10.9,10.88,10.88,50400.0,9.6995,9.7173,9.6995,9.6995,50400.0
2014-01-31 12:10:00,10.89,10.89,10.87,10.88,73600.0,9.7084,9.7084,9.6906,9.6995,73600.0
2014-01-31 12:20:00,10.88,10.88,10.87,10.88,118400.0,9.6995,9.6995,9.6906,9.6995,118400.0
2014-01-31 12:30:00,10.88,10.88,10.85,10.85,85600.0,9.6995,9.6995,9.6728,9.6728,85600.0
2014-01-31 12:40:00,10.86,10.87,10.84,10.87,108000.0,9.6817,9.6906,9.6638,9.6906,108000.0
2014-01-31 12:50:00,10.87,10.88,10.86,10.87,76800.0,9.6906,9.6995,9.6817,9.6906,76800.0
2014-01-31 13:00:00,10.87,10.87,10.85,10.86,96000.0,9.6906,9.6906,9.6728,9.6817,96000.0
2014-01-31 13:10:00,10.86,10.87,10.85,10.85,75200.0,9.6817,9.6906,9.6728,9.6728,75200.0
2014-01-31 13:20:00,10.85,10.88,10.85,10.88,100000.0,9.6728,9.6995,9.6728,9.6995,100000.0
2014-01-31 13:30:00,10.88,10.88,10.87,10.88,65600.0,9.6995,9.6995,9.6906,9.6995,65600.0
2014-01-31 13:40:00,10.88,10.9,10.88,10.89,53600.0,9.6995,9.7173,9.6995,9.7084,53600.0
2014-01-31 13:50:00,10.89,10.9,10.88,10.89,41600.0,9.7084,9.7173,9.6995,9.7084,41600.0
2014-01-31 14:00:00,10.89,10.89,10.88,10.88,62400.0,9.7084,9.7084,9.6995,9.6995,62400.0
2014-01-31 14:10:00,10.88,10.88,10.87,10.88,144800.0,9.6995,9.6995,9.6906,9.6995,144800.0
2014-01-31 14:20:00,10.88,10.89,10.87,10.89,88000.0,9.6995,9.7084,9.6906,9.7084,88000.0
2014-01-31 14:30:00,10.89,10.89,10.88,10.89,60000.0,9.7084,9.7084,9.6995,9.7084,60000.0
2014-01-31 14:40:00,10.89,10.9,10.88,10.89,34400.0,9.7084,9.7173,9.6995,9.7084,34400.0
2014-01-31 14:50:00,10.89,10.89,10.87,10.88,120000.0,9.7084,9.7084,9.6906,9.6995,120000.0
2014-01-31 15:00:00,10.88,10.88,10.87,10.87,133600.0,9.6995,9.6995,9.6906,9.6906,133600.0
2014-01-31 15:10:00,10.87,10.88,10.86,10.86,115200.0,9.6906,9.6995,9.6817,9.6817,115200.0
2014-01-31 15:20:00,10.86,10.87,10.85,10.87,136000.0,9.6817,9.6906,9.6728,9.6906,136000.0
2014-01-31 15:30:00,10.87,10.87,10.86,10.87,199200.0,9.6906,9.6906,9.6817,9.6906,199200.0
2014-01-31 15:40:00,10.86,10.87,10.85,10.86,250400.0,9.6817,9.6906,9.6728,9.6817,250400.0
2014-01-31 15:50:00,10.86,10.87,10.84,10.86,712800.0,9.6817,9.6906,9.6638,9.6817,712800.0
2014-02-03 09:30:00,10.85,10.87,10.81,10.85,459200.0,9.6728,9.6906,9.6371,9.6728,459200.0
2014-02-03 09:40:00,10.85,10.85,10.78,10.78,157600.0,9.6728,9.6728,9.6104,9.6104,157600.0
2014-02-03 09:50:00,10.78,10.81,10.78,10.81,121600.0,9.6104,9.6371,9.6104,9.6371,121600.0
2014-02-03 10:00:00,10.8,10.81,10.74,10.77,152800.0,9.6282,9.6371,9.5747,9.6014,152800.0
2014-02-03 10:10:00,10.77,10.77,10.72,10.72,205600.0,9.6014,9.6014,9.5569,9.5569,205600.0
2014-02-03 10:20:00,10.72,10.75,10.72,10.74,198400.0,9.5569,9.5836,9.5569,9.5747,198400.0
2014-02-03 10:30:00,10.74,10.74,10.73,10.74,70400.0,9.5747,9.5747,9.5658,9.5747,70400.0
2014-02-03 10:40:00,10.75,10.76,10.74,10.75,134400.0,9.5836,9.5925,9.5747,9.5836,134400.0
2014-02-03 10:50:00,10.75,10.75,10.73,10.75,136800.0,9.5836,9.5836,9.5658,9.5836,136800.0
2014-02-03 11:00:00,10.75,10.75,10.72,10.72,166400.0,9.5836,9.5836,9.5569,9.5569,166400.0
2014-02-03 11:10:00,10.72,10.73,10.71,10.72,169600.0,9.5569,9.5658,9.548,9.5569,169600.0
2014-02-03 11:20:00,10.72,10.74,10.72,10.72,141600.0,9.5569,9.5747,9.5569,9.5569,141600.0
2014-02-03 11:30:00,10.72,10.75,10.72,10.74,134400.0,9.5569,9.5836,9.5569,9.5747,134400.0
2014-02-03 11:40:00,10.74,10.75,10.71,10.71,114400.0,9.5747,9.5836,9.548,9.548,114400.0
2014-02-03 11:50:00,10.71,10.74,10.69,10.7,88000.0,9.548,9.5747,9.5301,9.539,88000.0
2014-02-03 12:00:00,10.69,10.7,10.68,10.69,78400.0,9.5301,9.539,9.5212,9.5301,78400.0
2014-02-03 12:10:00,10.7,10.7,10.68,10.69,102400.0,9.539,9.539,9.5212,9.5301,102400.0
2014-02-03 12:20:00,10.69,10.7,10.67,10.69,85600.0,9.5301,9.539,9.5123,9.5301,85600.0
2014-02-03 12:30:00,10.69,10.7,10.68,10.68,52000.0,9.5301,9.539,9.5212,9.5212,52000.0
2014-02-03 12:40:00,10.68,10.7,10.68,10.69,81600.0,9.5212,9.539,9.5212,9.5301,81600.0
2014-02-03 12:50:00,10.69,10.7,10.68,10.68,73600.0,9.5301,9.539,9.5212,9.5212,73600.0
2014-02-03 13:00:00,10.68,10.69,10.66,10.68,183200.0,9.5212,9.5301,9.5034,9.5212,183200.0
2014-02-03 13:10:00,10.68,10.69,10.66,10.66,74400.0,9.5212,9.5301,9.5034,9.5034,74400.0
2014-02-03 13:20:00,10.65,10.66,10.61,10.63,125600.0,9.4945,9.5034,9.4588,9.4766,125600.0
2014-02-03 13:30:00,10.61,10.63,10.61,10.61,93600.0,9.4588,9.4766,9.4588,9.4588,93600.0
2014-02-03 13:40:00,10.61,10.62,10.59,10.6,112800.0,9.4588,9.4677,9.441,9.4499,112800.0
2014-02-03 13:50:00,10.6,10.61,10.59,10.6,123200.0,9.4499,9.4588,9.441,9.4499,123200.0
2014-02-03 14:00:00,10.6,10.62,10.59,10.62,66400.0,9.4499,9.4677,9.441,9.4677,66400.0
2014-02-03 14:10:00,10.61,10.62,10.61,10.62,98400.0,9.4588,9.4677,9.4588,9.4677,98400.0
2014-02-03 14:20:00,10.62,10.62,10.59,10.61,131200.0,9.4677,9.4677,9.441,9.4588,131200.0
2014-02-03 14:30:00,10.6,10.61,10.59,10.6,126400.0,9.4499,9.4588,9.441,9.4499,126400.0
2014-02-03 14:40:00,10.6,10.61,10.59,10.59,160800.0,9.4499,9.4588,9.441,9.441,160800.0
2014-02-03 14:50:00,10.59,10.6,10.58,10.59,421600.0,9.441,9.4499,9.4321,9.441,421600.0
2014-02-03 15:00:00,10.59,10.6,10.59,10.6,152000.0,9.441,9.4499,9.441,9.4499,152000.0
2014-02-03 15:10:00,10.6,10.61,10.59,10.6,220000.0,9.4499,9.4588,9.441,9.4499,220000.0
2014-02-03 15:20:00,10.6,10.61,10.59,10.61,195200.0,9.4499,9.4588,9.441,9.4588,195200.0
2014-02-03 15:30:00,10.61,10.61,10.59,10.6,195200.0,9.4588,9.4588,9.441,9.4499,195200.0
2014-02-03 15:40:00,10.6,10.6,10.59,10.59,493600.0,9.4499,9.4499,9.441,9.441,493600.0
2014-02-03 15:50:00,10.59,10.6,10.58,10.59,691200.0,9.441,9.4499,9.4321,9.441,691200.0
2014-02-04 09:30:00,10.59,10.61,10.56,10.56,364000.0,9.441,9.4588,9.4142,9.4142,364000.0
2014-02-04 09:40:00,10.56,10.56,10.51,10.55,220000.0,9.4142,9.4142,9.3697,9.4053,220000.0
2014-02-04 09:50:00,10.55,10.58,10.53,10.56,220000.0,9.4053,9.4321,9.3875,9.4142,220000.0
2014-02-04 10:00:00,10.57,10.57,10.55,10.57,108000.0,9.4231,9.4231,9.4053,9.4231,108000.0
2014-02-04 10:10:00,10.57,10.58,10.55,10.57,118400.0,9.4231,9.4321,9.4053,9.4231,118400.0
2014-02-04 10:20:00,10.56,10.57,10.53,10.54,122400.0,9.4142,9.4231,9.3875,9.3964,122400.0
2014-02-04 10:30:00,10.54,10.56,10.54,10.55,92000.0,9.3964,9.4142,9.3964,9.4053,92000.0
2014-02-04 10:40:00,10.55,10.56,10.53,10.55,68800.0,9.4053,9.4142,9.3875,9.4053,68800.0
2014-02-04 10:50:00,10.55,10.55,10.54,10.55,116800.0,9.4053,9.4053,9.3964,9.4053,116800.0
2014-02-04 11:00:00,10.55,10.58,10.55,10.56,102400.0,9.4053,9.4321,9.4053,9.4142,102400.0
2014-02-04 11:10:00,10.56,10.56,10.55,10.55,119200.0,9.4142,9.4142,9.4053,9.4053,119200.0
2014-02-04 11:20:00,10.55,10.56,10.54,10.56,129600.0,9.4053,9.4142,9.3964,9.4142,129600.0
2014-02-04 11:30:00,10.56,10.57,10.55,10.57,40800.0,9.4142,9.4231,9.4053,9.4231,40800.0
2014-02-04 11:40:00,10.57,10.6,10.56,10.6,78400.0,9.4231,9.4499,9.4142,9.4499,78400.0
2014-02-04 11:50:00,10.6,10.62,10.59,10.62,123200.0,9.4499,9.4677,9.441,9.4677,123200.0
2014-02-04 12:00:00,10.62,10.62,10.59,10.6,129600.0,9.4677,9.4677,9.441,9.4499,129600.0
2014-02-04 12:10:00,10.6,10.61,10.59,10.6,115200.0,9.4499,9.4588,9.441,9.4499,115200.0
2014-02-04 12:20:00,10.6,10.62,10.6,10.62,224800.0,9.4499,9.4677,9.4499,9.4677,224800.0
2014-02-04 12:30:00,10.62,10.62,10.61,10.61,30400.0,9.4677,9.4677,9.4588,9.4588,30400.0
2014-02-04 12:40:00,10.61,10.62,10.6,10.6,50400.0,9.4588,9.4677,9.4499,9.4499,50400.0
2014-02-04 12:50:00,10.6,10.61,10.59,10.6,79200.0,9.4499,9.4588,9.441,9.4499,79200.0
2014-02-04 13:00:00,10.6,10.6,10.59,10.59,57600.0,9.4499,9.4499,9.441,9.441,57600.0
2014-02-04 13:10:00,10.59,10.59,10.57,10.57,51200.0,9.441,9.441,9.4231,9.4231,51200.0
2014-02-04 13:20:00,10.57,10.58,10.56,10.57,27200.0,9.4231,9.4321,9.4142,9.4231,27200.0
2014-02-04 13:30:00,10.58,10.6,10.58,10.6,98400.0,9.4321,9.4499,9.4321,9.4499,98400.0
2014-02-04 13:40:00,10.59,10.6,10.59,10.6,77600.0,9.441,9.4499,9.441,9.4499,77600.0
2014-02-04 13:50:00,10.6,10.6,10.57,10.57,130400.0,9.4499,9.4499,9.4231,9.4231,130400.0
2014-02-04 14:00:00,10.58,10.59,10.56,10.59,72800.0,9.4321,9.441,9.4142,9.441,72800.0
2014-02-04 14:10:00,10.59,10.59,10.58,10.58,106400.0,9.441,9.441,9.4321,9.4321,106400.0
2014-02-04 14:20:00,10.58,10.6,10.58,10.6,81600.0,9.4321,9.4499,9.4321,9.4499,81600.0
2014-02-04 14:30:00,10.6,10.61,10.59,10.61,73600.0,9.4499,9.4588,9.441,9.4588,73600.0
2014-02-04 14:40:00,10.61,10.62,10.61,10.61,130400.0,9.4588,9.4677,9.4588,9.4588,130400.0
2014-02-04 14:50:00,10.61,10.62,10.61,10.62,85600.0,9.4588,9.4677,9.4588,9.4677,85600.0
2014-02-04 15:00:00,10.62,10.63,10.61,10.62,64000.0,9.4677,9.4766,9.4588,9.4677,64000.0
2014-02-04 15:10:00,10.62,10.63,10.62,10.63,185600.0,9.4677,9.4766,9.4677,9.4766,185600.0
2014-02-04 15:20:00,10.63,10.63,10.61,10.62,278400.0,9.4766,9.4766,9.4588,9.4677,278400.0
2014-02-04 15:30:00,10.61,10.64,10.6,10.63,114400.0,9.4588,9.4855,9.4499,9.4766,114400.0
2014-02-04 15:40:00,10.63,10.64,10.62,10.62,138400.0,9.4766,9.4855,9.4677,9.4677,138400.0
2014-02-04 15:50:00,10.62,10.64,10.62,10.62,200000.0,9.4677,9.4855,9.4677,9.4677,200000.0
2014-02-05 09:30:00,10.57,10.63,10.57,10.61,160800.0,9.4231,9.4766,9.4231,9.4588,160800.0
2014-02-05 09:40:00,10.61,10.62,10.59,10.59,107200.0,9.4588,9.4677,9.441,9.441,107200.0
2014-02-05 09:50:00,10.58,10.61,10.58,10.61,137600.0,9.4321,9.4588,9.4321,9.4588,137600.0
2014-02-05 10:00:00,10.61,10.67,10.6,10.64,239200.0,9.4588,9.5123,9.4499,9.4855,239200.0
2014-02-05 10:10:00,10.63,10.63,10.6,10.6,108000.0,9.4766,9.4766,9.4499,9.4499,108000.0
2014-02-05 10:20:00,10.61,10.61,10.56,10.58,87200.0,9.4588,9.4588,9.4142,9.4321,87200.0
2014-02-05 10:30:00,10.57,10.61,10.56,10.6,264800.0,9.4231,9.4588,9.4142,9.4499,264800.0
2014-02-05 10:40:00,10.6,10.61,10.59,10.6,92000.0,9.4499,9.4588,9.441,9.4499,92000.0
2014-02-05 10:50:00,10.6,10.6,10.58,10.6,72800.0,9.4499,9.4499,9.4321,9.4499,72800.0
2014-02-05 11:00:00,10.59,10.6,10.56,10.56,105600.0,9.441,9.4499,9.4142,9.4142,105600.0
2014-02-05 11:10:00,10.56,10.57,10.55,10.57,159200.0,9.4142,9.4231,9.4053,9.4231,159200.0
2014-02-05 11:20:00,10.57,10.6,10.56,10.6,71200.0,9.4231,9.4499,9.4142,9.4499,71200.0
2014-02-05 11:30:00,10.6,10.6,10.58,10.58,30400.0,9.4499,9.4499,9.4321,9.4321,30400.0
2014-02-05 11:40:00,10.59,10.61,10.58,10.61,44000.0,9.441,9.4588,9.4321,9.4588,44000.0
2014-02-05 11:50:00,10.61,10.62,10.61,10.61,32000.0,9.4588,9.4677,9.4588,9.4588,32000.0
2014-02-05 12:00:00,10.61,10.63,10.61,10.62,45600.0,9.4588,9.4766,9.4588,9.4677,45600.0
2014-02-05 12:10:00,10.62,10.62,10.6,10.61,28800.0,9.4677,9.4677,9.4499,9.4588,28800.0
2014-02-05 12:20:00,10.62,10.64,10.62,10.62,43200.0,9.4677,9.4855,9.4677,9.4677,43200.0
2014-02-05 12:30:00,10.62,10.63,10.62,10.62,37600.0,9.4677,9.4766,9.4677,9.4677,37600.0
2014-02-05 12:40:00,10.62,10.63,10.62,10.62,32000.0,9.4677,9.4766,9.4677,9.4677,32000.0
2014-02-05 12:50:00,10.62,10.64,10.62,10.64,28800.0,9.4677,9.4855,9.4677,9.4855,28800.0
2014-02-05 13:00:00,10.64,10.67,10.64,10.67,82400.0,9.4855,9.5123,9.4855,9.5123,82400.0
2014-02-05 13:10:00,10.68,10.68,10.66,10.67,27200.0,9.5212,9.5212,9.5034,9.5123,27200.0
2014-02-05 13:20:00,10.67,10.67,10.66,10.67,142400.0,9.5123,9.5123,9.5034,9.5123,142400.0
2014-02-05 13:30:00,10.67,10.67,10.66,10.66,35200.0,9.5123,9.5123,9.5034,9.5034,35200.0
2014-02-05 13:40:00,10.66,10.66,10.64,10.65,88000.0,9.5034,9.5034,9.4855,9.4945,88000.0
2014-02-05 13:50:00,10.65,10.67,10.65,10.67,71200.0,9.4945,9.5123,9.4945,9.5123,71200.0
2014-02-05 14:00:00,10.67,10.68,10.66,10.67,81600.0,9.5123,9.5212,9.5034,9.5123,81600.0
2014-02-05 14:10:00,10.67,10.67,10.66,10.66,58400.0,9.5123,9.5123,9.5034,9.5034,58400.0
2014-02-05 14:20:00,10.66,10.67,10.66,10.67,84000.0,9.5034,9.5123,9.5034,9.5123,84000.0
2014-02-05 14:30:00,10.67,10.68,10.65,10.66,58400.0,9.5123,9.5212,9.4945,9.5034,58400.0
2014-02-05 14:40:00,10.66,10.67,10.66,10.66,74400.0,9.5034,9.5123,9.5034,9.5034,74400.0
2014-02-05 14:50:00,10.67,10.67,10.66,10.66,94400.0,9.5123,9.5123,9.5034,9.5034,94400.0
2014-02-05 15:00:00,10.66,10.68,10.66,10.68,176000.0,9.5034,9.5212,9.5034,9.5212,176000.0
2014-02-05 15:10:00,10.68,10.7,10.68,10.7,120800.0,9.5212,9.539,9.5212,9.539,120800.0
2014-02-05 15:20:00,10.7,10.7,10.69,10.7,131200.0,9.539,9.539,9.5301,9.539,131200.0
2014-02-05 15:30:00,10.7,10.7,10.68,10.68,112000.0,9.539,9.539,9.5212,9.5212,112000.0
2014-02-05 15:40:00,10.69,10.7,10.68,10.69,131200.0,9.5301,9.539,9.5212,9.5301,131200.0
2014-02-05 15:50:00,10.69,10.69,10.66,10.67,188000.0,9.5301,9.5301,9.5034,9.5123,188000.0
2014-02-06 09:30:00,10.65,10.7,10.65,10.69,133600.0,9.4945,9.539,9.4945,9.5301,133600.0
2014-02-06 09:40:00,10.69,10.7,10.66,10.7,89600.0,9.5301,9.539,9.5034,9.539,89600.0
2014-02-06 09:50:00,10.7,10.71,10.7,10.71,32800.0,9.539,9.548,9.539,9.548,32800.0
2014-02-06 10:00:00,10.71,10.73,10.71,10.72,59200.0,9.548,9.5658,9.548,9.5569,59200.0
2014-02-06 10:10:00,10.73,10.73,10.72,10.73,51200.0,9.5658,9.5658,9.5569,9.5658,51200.0
2014-02-06 10:20:00,10.73,10.73,10.72,10.73,28800.0,9.5658,9.5658,9.5569,9.5658,28800.0
2014-02-06 10:30:00,10.73,10.75,10.73,10.75,32000.0,9.5658,9.5836,9.5658,9.5836,32000.0
2014-02-06 10:40:00,10.75,10.78,10.75,10.78,90400.0,9.5836,9.6104,9.5836,9.6104,90400.0
2014-02-06 10:50:00,10.78,10.78,10.77,10.78,67200.0,9.6104,9.6104,9.6014,9.6104,67200.0
2014-02-06 11:00:00,10.78,10.8,10.78,10.79,47200.0,9.6104,9.6282,9.6104,9.6193,47200.0
2014-02-06 11:10:00,10.79,10.81,10.78,10.8,79200.0,9.6193,9.6371,9.6104,9.6282,79200.0
2014-02-06 11:20:00,10.8,10.82,10.8,10.81,72000.0,9.6282,9.646,9.6282,9.6371,72000.0
2014-02-06 11:30:00,10.82,10.83,10.81,10.82,51200.0,9.646,9.6549,9.6371,9.646,51200.0
2014-02-06 11:40:00,10.82,10.85,10.82,10.85,81600.0,9.646,9.6728,9.646,9.6728,81600.0
2014-02-06 11:50:00,10.85,10.85,10.83,10.83,56000.0,9.6728,9.6728,9.6549,9.6549,56000.0
2014-02-06 12:00:00,10.83,10.83,10.83,10.83,44000.0,9.6549,9.6549,9.6549,9.6549,44000.0
2014-02-06 12:10:00,10.82,10.82,10.81,10.81,64000.0,9.646,9.646,9.6371,9.6371,64000.0
2014-02-06 12:20:00,10.81,10.81,10.8,10.8,45600.0,9.6371,9.6371,9.6282,9.6282,45600.0
2014-02-06 12:30:00,10.8,10.81,10.8,10.81,28000.0,9.6282,9.6371,9.6282,9.6371,28000.0
2014-02-06 12:40:00,10.81,10.81,10.8,10.81,40000.0,9.6371,9.6371,9.6282,9.6371,40000.0
2014-02-06 12:50:00,10.8,10.81,10.8,10.8,60800.0,9.6282,9.6371,9.6282,9.6282,60800.0
2014-02-06 13:00:00,10.8,10.8,10.8,10.8,48800.0,9.6282,9.6282,9.6282,9.6282,48800.0
2014-02-06 13:10:00,10.8,10.82,10.8,10.8,67200.0,9.6282,9.646,9.6282,9.6282,67200.0
2014-02-06 13:20:00,10.8,10.81,10.79,10.81,116000.0,9.6282,9.6371,9.6193,9.6371,116000.0
2014-02-06 13:30:00,10.81,10.83,10.81,10.82,143200.0,9.6371,9.6549,9.6371,9.646,143200.0
2014-02-06 13:40:00,10.82,10.84,10.82,10.83,75200.0,9.646,9.6638,9.646,9.6549,75200.0
2014-02-06 13:50:00,10.83,10.83,10.82,10.83,85600.0,9.6549,9.6549,9.646,9.6549,85600.0
2014-02-06 14:00:00,10.83,10.85,10.83,10.85,72000.0,9.6549,9.6728,9.6549,9.6728,72000.0
2014-02-06 14:10:00,10.85,10.87,10.85,10.87,113600.0,9.6728,9.6906,9.6728,9.6906,113600.0
2014-02-06 14:20:00,10.87,10.88,10.87,10.87,33600.0,9.6906,9.6995,9.6906,9.6906,33600.0
2014-02-06 14:30:00,10.87,10.88,10.87,10.88,70400.0,9.6906,9.6995,9.6906,9.6995,70400.0
2014-02-06 14:40:00,10.88,10.88,10.87,10.87,152800.0,9.6995,9.6995,9.6906,9.6906,152800.0
2014-02-06 14:50:00,10.87,10.87,10.87,10.87,148000.0,9.6906,9.6906,9.6906,9.6906,148000.0
2014-02-06 15:00:00,10.87,10.88,10.86,10.87,216800.0,9.6906,9.6995,9.6817,9.6906,216800.0
2014-02-06 15:10:00,10.88,10.88,10.85,10.85,235200.0,9.6995,9.6995,9.6728,9.6728,235200.0
2014-02-06 15:20:00,10.85,10.85,10.84,10.85,222400.0,9.6728,9.6728,9.6638,9.6728,222400.0
2014-02-06 15:30:00,10.85,10.85,10.84,10.84,246400.0,9.6728,9.6728,9.6638,9.6638,246400.0
2014-02-06 15:40:00,10.84,10.86,10.84,10.84,264000.0,9.6638,9.6817,9.6638,9.6638,264000.0
2014-02-06 15:50:00,10.84,10.84,10.82,10.84,525600.0,9.6638,9.6638,9.646,9.6638,525600.0
2014-02-07 09:30:00,10.86,10.93,10.85,10.93,235200.0,9.6817,9.7441,9.6728,9.7441,235200.0
2014-02-07 09:40:00,10.92,10.93,10.89,10.9,100800.0,9.7352,9.7441,9.7084,9.7173,100800.0
2014-02-07 09:50:00,10.9,10.9,10.87,10.88,216000.0,9.7173,9.7173,9.6906,9.6995,216000.0
2014-02-07 10:00:00,10.88,10.89,10.86,10.88,84000.0,9.6995,9.7084,9.6817,9.6995,84000.0
2014-02-07 10:10:00,10.88,10.88,10.84,10.84,94400.0,9.6995,9.6995,9.6638,9.6638,94400.0
2014-02-07 10:20:00,10.84,10.86,10.83,10.83,86400.0,9.6638,9.6817,9.6549,9.6549,86400.0
2014-02-07 10:30:00,10.83,10.83,10.82,10.83,64000.0,9.6549,9.6549,9.646,9.6549,64000.0
2014-02-07 10:40:00,10.83,10.83,10.81,10.83,59200.0,9.6549,9.6549,9.6371,9.6549,59200.0
2014-02-07 10:50:00,10.83,10.86,10.82,10.86,192800.0,9.6549,9.6817,9.646,9.6817,192800.0
2014-02-07 11:00:00,10.86,10.86,10.84,10.85,44800.0,9.6817,9.6817,9.6638,9.6728,44800.0
2014-02-07 11:10:00,10.85,10.87,10.85,10.85,45600.0,9.6728,9.6906,9.6728,9.6728,45600.0
2014-02-07 11:20:00,10.85,10.87,10.85,10.85,49600.0,9.6728,9.6906,9.6728,9.6728,49600.0
2014-02-07 11:30:00,10.86,10.88,10.86,10.88,50400.0,9.6817,9.6995,9.6817,9.6995,50400.0
2014-02-07 11:40:00,10.87,10.88,10.86,10.88,72800.0,9.6906,9.6995,9.6817,9.6995,72800.0
2014-02-07 11:50:00,10.88,10.88,10.87,10.88,26400.0,9.6995,9.6995,9.6906,9.6995,26400.0
2014-02-07 12:00:00,10.88,10.88,10.87,10.87,67200.0,9.6995,9.6995,9.6906,9.6906,67200.0
2014-02-07 12:10:00,10.86,10.87,10.86,10.87,42400.0,9.6817,9.6906,9.6817,9.6906,42400.0
2014-02-07 12:20:00,10.87,10.87,10.86,10.87,26400.0,9.6906,9.6906,9.6817,9.6906,26400.0
2014-02-07 12:30:00,10.87,10.88,10.85,10.86,54400.0,9.6906,9.6995,9.6728,9.6817,54400.0
2014-02-07 12:40:00,10.86,10.86,10.84,10.84,66400.0,9.6817,9.6817,9.6638,9.6638,66400.0
2014-02-07 12:50:00,10.84,10.85,10.84,10.84,63200.0,9.6638,9.6728,9.6638,9.6638,63200.0
2014-02-07 13:00:00,10.85,10.85,10.84,10.84,130400.0,9.6728,9.6728,9.6638,9.6638,130400.0
2014-02-07 13:10:00,10.84,10.84,10.83,10.83,350400.0,9.6638,9.6638,9.6549,9.6549,350400.0
2014-02-07 13:20:00,10.83,10.83,10.81,10.81,101600.0,9.6549,9.6549,9.6371,9.6371,101600.0
2014-02-07 13:30:00,10.82,10.82,10.81,10.81,68800.0,9.646,9.646,9.6371,9.6371,68800.0
2014-02-07 13:40:00,10.81,10.86,10.81,10.86,56800.0,9.6371,9.6817,9.6371,9.6817,56800.0
2014-02-07 13:50:00,10.86,10.88,10.86,10.88,49600.0,9.6817,9.6995,9.6817,9.6995,49600.0
2014-02-07 14:00:00,10.89,10.89,10.88,10.89,29600.0,9.7084,9.7084,9.6995,9.7084,29600.0
2014-02-07 14:10:00,10.89,10.9,10.88,10.89,47200.0,9.7084,9.7173,9.6995,9.7084,47200.0
2014-02-07 14:20:00,10.89,10.9,10.89,10.89,28000.0,9.7084,9.7173,9.7084,9.7084,28000.0
2014-02-07 14:30:00,10.89,10.89,10.88,10.88,18400.0,9.7084,9.7084,9.6995,9.6995,18400.0
2014-02-07 14:40:00,10.88,10.9,10.88,10.89,36800.0,9.6995,9.7173,9.6995,9.7084,36800.0
2014-02-07 14:50:00,10.89,10.89,10.88,10.88,30400.0,9.7084,9.7084,9.6995,9.6995,30400.0
2014-02-07 15:00:00,10.89,10.89,10.88,10.88,53600.0,9.7084,9.7084,9.6995,9.6995,53600.0
2014-02-07 15:10:00,10.89,10.89,10.88,10.89,52000.0,9.7084,9.7084,9.6995,9.7084,52000.0
2014-02-07 15:20:00,10.89,10.9,10.88,10.9,54400.0,9.7084,9.7173,9.6995,9.7173,54400.0
2014-02-07 15:30:00,10.9,10.92,10.9,10.91,106400.0,9.7173,9.7352,9.7173,9.7263,106400.0
2014-02-07 15:40:00,10.91,10.93,10.91,10.91,146400.0,9.7263,9.7441,9.7263,9.7263,146400.0
2014-02-07 15:50:00,10.91,10.92,10.91,10.92,272800.0,9.7263,9.7352,9.7263,9.7352,272800.0
2014-02-10 09:30:00,10.91,10.94,10.89,10.9,162400.0,9.7263,9.753,9.7084,9.7173,162400.0
2014-02-10 09:40:00,10.89,10.91,10.87,10.88,45600.0,9.7084,9.7263,9.6906,9.6995,45600.0
2014-02-10 09:50:00,10.89,10.9,10.85,10.9,87200.0,9.7084,9.7173,9.6728,9.7173,87200.0
2014-02-10 10:00:00,10.9,10.9,10.87,10.87,32800.0,9.7173,9.7173,9.6906,9.6906,32800.0
2014-02-10 10:10:00,10.87,10.89,10.86,10.87,69600.0,9.6906,9.7084,9.6817,9.6906,69600.0
2014-02-10 10:20:00,10.87,10.88,10.86,10.87,26400.0,9.6906,9.6995,9.6817,9.6906,26400.0
2014-02-10 10:30:00,10.86,10.87,10.83,10.83,80800.0,9.6817,9.6906,9.6549,9.6549,80800.0
2014-02-10 10:40:00,10.83,10.85,10.81,10.81,48800.0,9.6549,9.6728,9.6371,9.6371,48800.0
2014-02-10 10:50:00,10.82,10.83,10.82,10.82,35200.0,9.646,9.6549,9.646,9.646,35200.0
2014-02-10 11:00:00,10.82,10.83,10.81,10.82,58400.0,9.646,9.6549,9.6371,9.646,58400.0
2014-02-10 11:10:00,10.82,10.82,10.81,10.82,22400.0,9.646,9.646,9.6371,9.646,22400.0
2014-02-10 11:20:00,10.82,10.82,10.81,10.82,52000.0,9.646,9.646,9.6371,9.646,52000.0
2014-02-10 11:30:00,10.82,10.83,10.81,10.81,37600.0,9.646,9.6549,9.6371,9.6371,37600.0
2014-02-10 11:40:00,10.81,10.84,10.81,10.83,41600.0,9.6371,9.6638,9.6371,9.6549,41600.0
2014-02-10 11:50:00,10.84,10.84,10.82,10.82,18400.0,9.6638,9.6638,9.646,9.646,18400.0
2014-02-10 12:00:00,10.83,10.83,10.82,10.83,38400.0,9.6549,9.6549,9.646,9.6549,38400.0
2014-02-10 12:10:00,10.83,10.85,10.83,10.85,20000.0,9.6549,9.6728,9.6549,9.6728,20000.0
2014-02-10 12:20:00,10.84,10.85,10.84,10.84,50400.0,9.6638,9.6728,9.6638,9.6638,50400.0
2014-02-10 12:30:00,10.84,10.86,10.84,10.84,32800.0,9.6638,9.6817,9.6638,9.6638,32800.0
2014-02-10 12:40:00,10.84,10.85,10.84,10.84,29600.0,9.6638,9.6728,9.6638,9.6638,29600.0
2014-02-10 12:50:00,10.84,10.84,10.83,10.84,30400.0,9.6638,9.6638,9.6549,9.6638,30400.0
2014-02-10 13:00:00,10.83,10.83,10.83,10.83,18400.0,9.6549,9.6549,9.6549,9.6549,18400.0
2014-02-10 13:10:00,10.82,10.83,10.82,10.82,35200.0,9.646,9.6549,9.646,9.646,35200.0
2014-02-10 13:20:00,10.82,10.83,10.82,10.83,20000.0,9.646,9.6549,9.646,9.6549,20000.0
2014-02-10 13:30:00,10.83,10.83,10.82,10.83,31200.0,9.6549,9.6549,9.646,9.6549,31200.0
2014-02-10 13:40:00,10.83,10.84,10.83,10.84,36000.0,9.6549,9.6638,9.6549,9.6638,36000.0
2014-02-10 13:50:00,10.84,10.84,10.83,10.84,24000.0,9.6638,9.6638,9.6549,9.6638,24000.0
2014-02-10 14:00:00,10.84,10.85,10.84,10.85,53600.0,9.6638,9.6728,9.6638,9.6728,53600.0
2014-02-10 14:10:00,10.85,10.86,10.85,10.85,31200.0,9.6728,9.6817,9.6728,9.6728,31200.0
2014-02-10 14:20:00,10.86,10.87,10.86,10.87,33600.0,9.6817,9.6906,9.6817,9.6906,33600.0
2014-02-10 14:30:00,10.87,10.88,10.86,10.88,35200.0,9.6906,9.6995,9.6817,9.6995,35200.0
2014-02-10 14:40:00,10.88,10.88,10.86,10.86,32000.0,9.6995,9.6995,9.6817,9.6817,32000.0
2014-02-10 14:50:00,10.86,10.86,10.86,10.86,26400.0,9.6817,9.6817,9.6817,9.6817,26400.0
2014-02-10 15:00:00,10.86,10.86,10.85,10.85,30400.0,9.6817,9.6817,9.6728,9.6728,30400.0
2014-02-10 15:10:00,10.85,10.86,10.85,10.85,56000.0,9.6728,9.6817,9.6728,9.6728,56000.0
2014-02-10 15:20:00,10.85,10.86,10.85,10.85,47200.0,9.6728,9.6817,9.6728,9.6728,47200.0
2014-02-10 15:30:00,10.85,10.87,10.85,10.87,59200.0,9.6728,9.6906,9.6728,9.6906,59200.0
2014-02-10 15:40:00,10.87,10.87,10.85,10.86,79200.0,9.6906,9.6906,9.6728,9.6817,79200.0
2014-02-10 15:50:00,10.86,10.88,10.86,10.88,285600.0,9.6817,9.6995,9.6817,9.6995,285600.0
2014-02-11 09:30:00,10.88,10.96,10.88,10.95,103200.0,9.6995,9.7708,9.6995,9.7619,103200.0
2014-02-11 09:40:00,10.96,10.99,10.94,10.98,56000.0,9.7708,9.7976,9.753,9.7887,56000.0
2014-02-11 09:50:00,10.97,10.97,10.95,10.96,33600.0,9.7797,9.7797,9.7619,9.7708,33600.0
2014-02-11 10:00:00,10.96,10.96,10.94,10.96,77600.0,9.7708,9.7708,9.753,9.7708,77600.0
2014-02-11 10:10:00,10.96,10.97,10.95,10.96,51200.0,9.7708,9.7797,9.7619,9.7708,51200.0
2014-02-11 10:20:00,10.96,10.97,10.96,10.97,24000.0,9.7708,9.7797,9.7708,9.7797,24000.0
2014-02-11 10:30:00,10.97,10.97,10.95,10.95,67200.0,9.7797,9.7797,9.7619,9.7619,67200.0
2014-02-11 10:40:00,10.95,10.95,10.93,10.93,26400.0,9.7619,9.7619,9.7441,9.7441,26400.0
2014-02-11 10:50:00,10.92,10.93,10.91,10.92,40800.0,9.7352,9.7441,9.7263,9.7352,40800.0
2014-02-11 11:00:00,10.93,10.94,10.91,10.92,69600.0,9.7441,9.753,9.7263,9.7352,69600.0
2014-02-11 11:10:00,10.92,10.95,10.92,10.95,56000.0,9.7352,9.7619,9.7352,9.7619,56000.0
2014-02-11 11:20:00,10.95,10.95,10.93,10.94,100800.0,9.7619,9.7619,9.7441,9.753,100800.0
2014-02-11 11:30:00,10.94,10.95,10.94,10.94,24000.0,9.753,9.7619,9.753,9.753,24000.0
2014-02-11 11:40:00,10.95,10.96,10.95,10.96,58400.0,9.7619,9.7708,9.7619,9.7708,58400.0
2014-02-11 11:50:00,10.96,10.97,10.95,10.96,19200.0,9.7708,9.7797,9.7619,9.7708,19200.0
2014-02-11 12:00:00,10.97,10.98,10.96,10.97,52800.0,9.7797,9.7887,9.7708,9.7797,52800.0
2014-02-11 12:10:00,10.97,10.97,10.97,10.97,17600.0,9.7797,9.7797,9.7797,9.7797,17600.0
2014-02-11 12:20:00,10.97,10.97,10.97,10.97,47200.0,9.7797,9.7797,9.7797,9.7797,47200.0
2014-02-11 12:30:00,10.97,10.97,10.96,10.96,68800.0,9.7797,9.7797,9.7708,9.7708,68800.0
2014-02-11 12:40:00,10.96,10.96,10.95,10.96,83200.0,9.7708,9.7708,9.7619,9.7708,83200.0
2014-02-11 12:50:00,10.96,10.96,10.96,10.96,36000.0,9.7708,9.7708,9.7708,9.7708,36000.0
2014-02-11 13:00:00,10.97,10.97,10.97,10.97,8800.0,9.7797,9.7797,9.7797,9.7797,8800.0
2014-02-11 13:10:00,10.98,11.0,10.98,10.99,76000.0,9.7887,9.8065,9.7887,9.7976,76000.0
2014-02-11 13:20:00,10.99,11.0,10.99,11.0,23200.0,9.7976,9.8065,9.7976,9.8065,23200.0
2014-02-11 13:30:00,11.0,11.0,10.99,10.99,84800.0,9.8065,9.8065,9.7976,9.7976,84800.0
2014-02-11 13:40:00,11.0,11.01,11.0,11.01,36000.0,9.8065,9.8154,9.8065,9.8154,36000.0
2014-02-11 13:50:00,11.01,11.01,11.0,11.0,43200.0,9.8154,9.8154,9.8065,9.8065,43200.0
2014-02-11 14:00:00,11.0,11.01,11.0,11.01,35200.0,9.8065,9.8154,9.8065,9.8154,35200.0
2014-02-11 14:10:00,11.01,11.01,11.0,11.01,24800.0,9.8154,9.8154,9.8065,9.8154,24800.0
2014-02-11 14:20:00,11.01,11.01,10.99,10.99,104800.0,9.8154,9.8154,9.7976,9.7976,104800.0
2014-02-11 14:30:00,10.99,10.99,10.98,10.99,80000.0,9.7976,9.7976,9.7887,9.7976,80000.0
2014-02-11 14:40:00,10.99,11.01,10.99,11.01,65600.0,9.7976,9.8154,9.7976,9.8154,65600.0
2014-02-11 14:50:00,11.01,11.01,11.0,11.01,108000.0,9.8154,9.8154,9.8065,9.8154,108000.0
2014-02-11 15:00:00,11.01,11.01,11.0,11.0,146400.0,9.8154,9.8154,9.8065,9.8065,146400.0
2014-02-11 15:10:00,11.0,11.02,11.0,11.02,65600.0,9.8065,9.8243,9.8065,9.8243,65600.0
2014-02-11 15:20:00,11.02,11.02,11.01,11.01,84000.0,9.8243,9.8243,9.8154,9.8154,84000.0
2014-02-11 15:30:00,11.01,11.02,11.01,11.01,64800.0,9.8154,9.8243,9.8154,9.8154,64800.0
2014-02-11 15:40:00,11.01,11.01,11.0,11.0,138400.0,9.8154,9.8154,9.8065,9.8065,138400.0
2014-02-11 15:50:00,11.0,11.0,10.99,10.99,254400.0,9.8065,9.8065,9.7976,9.7976,254400.0
2014-02-12 09:30:00,11.02,11.07,10.98,11.06,75200.0,9.8243,9.8689,9.7887,9.86,75200.0
2014-02-12 09:40:00,11.07,11.07,11.04,11.06,18400.0,9.8689,9.8689,9.8421,9.86,18400.0
2014-02-12 09:50:00,11.05,11.06,11.05,11.05,16800.0,9.8511,9.86,9.8511,9.8511,16800.0
2014-02-12 10:00:00,11.06,11.08,11.05,11.06,102400.0,9.86,9.8778,9.8511,9.86,102400.0
2014-02-12 10:10:00,11.06,11.06,11.05,11.05,40800.0,9.86,9.86,9.8511,9.8511,40800.0
2014-02-12 10:20:00,11.04,11.05,11.03,11.05,44800.0,9.8421,9.8511,9.8332,9.8511,44800.0
2014-02-12 10:30:00,11.05,11.06,11.03,11.05,40000.0,9.8511,9.86,9.8332,9.8511,40000.0
2014-02-12 10:40:00,11.05,11.05,11.01,11.02,70400.0,9.8511,9.8511,9.8154,9.8243,70400.0
2014-02-12 10:50:00,11.02,11.02,11.01,11.01,36000.0,9.8243,9.8243,9.8154,9.8154,36000.0
2014-02-12 11:00:00,11.02,11.02,11.01,11.01,41600.0,9.8243,9.8243,9.8154,9.8154,41600.0
2014-02-12 11:10:00,11.02,11.03,11.01,11.01,84800.0,9.8243,9.8332,9.8154,9.8154,84800.0
2014-02-12 11:20:00,11.01,11.02,11.0,11.0,53600.0,9.8154,9.8243,9.8065,9.8065,53600.0
2014-02-12 11:30:00,11.01,11.01,11.0,11.01,37600.0,9.8154,9.8154,9.8065,9.8154,37600.0
2014-02-12 11:40:00,11.01,11.01,11.0,11.01,22400.0,9.8154,9.8154,9.8065,9.8154,22400.0
2014-02-12 11:50:00,11.0,11.02,11.0,11.02,15200.0,9.8065,9.8243,9.8065,9.8243,15200.0
2014-02-12 12:00:00,11.01,11.03,11.01,11.03,23200.0,9.8154,9.8332,9.8154,9.8332,23200.0
2014-02-12 12:10:00,11.03,11.04,11.02,11.04,36800.0,9.8332,9.8421,9.8243,9.8421,36800.0
2014-02-12 12:20:00,11.04,11.05,11.03,11.04,44000.0,9.8421,9.8511,9.8332,9.8421,44000.0
2014-02-12 12:30:00,11.04,11.04,11.03,11.03,31200.0,9.8421,9.8421,9.8332,9.8332,31200.0
2014-02-12 12:40:00,11.03,11.04,11.03,11.03,24800.0,9.8332,9.8421,9.8332,9.8332,24800.0
2014-02-12 12:50:00,11.03,11.04,11.03,11.03,20000.0,9.8332,9.8421,9.8332,9.8332,20000.0
2014-02-12 13:00:00,11.04,11.04,11.02,11.02,43200.0,9.8421,9.8421,9.8243,9.8243,43200.0
2014-02-12 13:10:00,11.02,11.04,11.02,11.03,24800.0,9.8243,9.8421,9.8243,9.8332,24800.0
2014-02-12 13:20:00,11.04,11.04,11.03,11.03,36800.0,9.8421,9.8421,9.8332,9.8332,36800.0
2014-02-12 13:30:00,11.03,11.03,11.02,11.03,59200.0,9.8332,9.8332,9.8243,9.8332,59200.0
2014-02-12 13:40:00,11.02,11.03,11.02,11.03,95200.0,9.8243,9.8332,9.8243,9.8332,95200.0
2014-02-12 13:50:00,11.03,11.03,11.02,11.03,39200.0,9.8332,9.8332,9.8243,9.8332,39200.0
2014-02-12 14:00:00,11.02,11.03,11.02,11.03,71200.0,9.8243,9.8332,9.8243,9.8332,71200.0
2014-02-12 14:10:00,11.03,11.04,11.02,11.04,61600.0,9.8332,9.8421,9.8243,9.8421,61600.0
2014-02-12 14:20:00,11.04,11.04,11.03,11.04,32000.0,9.8421,9.8421,9.8332,9.8421,32000.0
2014-02-12 14:30:00,11.03,11.03,11.01,11.01,34400.0,9.8332,9.8332,9.8154,9.8154,34400.0
2014-02-12 14:40:00,11.02,11.02,11.0,11.0,29600.0,9.8243,9.8243,9.8065,9.8065,29600.0
2014-02-12 14:50:00,11.0,11.01,11.0,11.0,36000.0,9.8065,9.8154,9.8065,9.8065,36000.0
2014-02-12 15:00:00,11.01,11.02,11.0,11.02,146400.0,9.8154,9.8243,9.8065,9.8243,146400.0
2014-02-12 15:10:00,11.02,11.02,11.0,11.02,52000.0,9.8243,9.8243,9.8065,9.8243,52000.0
2014-02-12 15:20:00,11.03,11.03,11.02,11.02,34400.0,9.8332,9.8332,9.8243,9.8243,34400.0
2014-02-12 15:30:00,11.02,11.02,11.0,11.0,168800.0,9.8243,9.8243,9.8065,9.8065,168800.0
2014-02-12 15:40:00,11.01,11.03,11.01,11.02,80800.0,9.8154,9.8332,9.8154,9.8243,80800.0
2014-02-12 15:50:00,11.02,11.04,11.01,11.04,136800.0,9.8243,9.8421,9.8154,9.8421,136800.0
2014-02-13 09:30:00,10.95,10.97,10.93,10.97,128800.0,9.7619,9.7797,9.7441,9.7797,128800.0
2014-02-13 09:40:00,10.98,10.98,10.96,10.96,28800.0,9.7887,9.7887,9.7708,9.7708,28800.0
2014-02-13 09:50:00,10.98,10.99,10.97,10.99,8800.0,9.7887,9.7976,9.7797,9.7976,8800.0
2014-02-13 10:00:00,10.98,11.0,10.98,10.99,20000.0,9.7887,9.8065,9.7887,9.7976,20000.0
2014-02-13 10:10:00,10.99,11.02,10.99,11.02,53600.0,9.7976,9.8243,9.7976,9.8243,53600.0
2014-02-13 10:20:00,11.02,11.02,11.01,11.02,17600.0,9.8243,9.8243,9.8154,9.8243,17600.0
2014-02-13 10:30:00,11.01,11.01,10.99,11.0,52800.0,9.8154,9.8154,9.7976,9.8065,52800.0
2014-02-13 10:40:00,11.01,11.01,11.0,11.01,12800.0,9.8154,9.8154,9.8065,9.8154,12800.0
2014-02-13 10:50:00,11.0,11.02,11.0,11.02,9600.0,9.8065,9.8243,9.8065,9.8243,9600.0
2014-02-13 11:00:00,11.02,11.03,11.02,11.02,20000.0,9.8243,9.8332,9.8243,9.8243,20000.0
2014-02-13 11:10:00,11.02,11.04,11.02,11.04,9600.0,9.8243,9.8421,9.8243,9.8421,9600.0
2014-02-13 11:20:00,11.04,11.05,11.03,11.04,64000.0,9.8421,9.8511,9.8332,9.8421,64000.0
2014-02-13 11:30:00,11.05,11.06,11.04,11.04,26400.0,9.8511,9.86,9.8421,9.8421,26400.0
2014-02-13 11:40:00,11.04,11.05,11.03,11.04,130400.0,9.8421,9.8511,9.8332,9.8421,130400.0
2014-02-13 11:50:00,11.05,11.05,11.03,11.03,17600.0,9.8511,9.8511,9.8332,9.8332,17600.0
2014-02-13 12:00:00,11.03,11.03,11.02,11.02,13600.0,9.8332,9.8332,9.8243,9.8243,13600.0
2014-02-13 12:10:00,11.01,11.02,11.01,11.01,16800.0,9.8154,9.8243,9.8154,9.8154,16800.0
2014-02-13 12:20:00,11.01,11.01,11.0,11.01,30400.0,9.8154,9.8154,9.8065,9.8154,30400.0
2014-02-13 12:30:00,11.01,11.02,11.01,11.02,12000.0,9.8154,9.8243,9.8154,9.8243,12000.0
2014-02-13 12:40:00,11.02,11.02,11.01,11.01,23200.0,9.8243,9.8243,9.8154,9.8154,23200.0
2014-02-13 12:50:00,11.01,11.02,11.01,11.02,12000.0,9.8154,9.8243,9.8154,9.8243,12000.0
2014-02-13 13:00:00,11.03,11.04,11.03,11.04,16000.0,9.8332,9.8421,9.8332,9.8421,16000.0
2014-02-13 13:10:00,11.04,11.06,11.04,11.05,12000.0,9.8421,9.86,9.8421,9.8511,12000.0
2014-02-13 13:20:00,11.06,11.06,11.05,11.06,38400.0,9.86,9.86,9.8511,9.86,38400.0
2014-02-13 13:30:00,11.06,11.06,11.05,11.06,8800.0,9.86,9.86,9.8511,9.86,8800.0
2014-02-13 13:40:00,11.05,11.07,11.05,11.06,212000.0,9.8511,9.8689,9.8511,9.86,212000.0
2014-02-13 13:50:00,11.06,11.08,11.06,11.08,14400.0,9.86,9.8778,9.86,9.8778,14400.0
2014-02-13 14:00:00,11.07,11.08,11.07,11.08,24000.0,9.8689,9.8778,9.8689,9.8778,24000.0
2014-02-13 14:10:00,11.08,11.09,11.07,11.07,20800.0,9.8778,9.8867,9.8689,9.8689,20800.0
2014-02-13 14:20:00,11.06,11.07,11.05,11.05,29600.0,9.86,9.8689,9.8511,9.8511,29600.0
2014-02-13 14:30:00,11.06,11.06,11.05,11.05,31200.0,9.86,9.86,9.8511,9.8511,31200.0
2014-02-13 14:40:00,11.06,11.07,11.06,11.07,11200.0,9.86,9.8689,9.86,9.8689,11200.0
2014-02-13 14:50:00,11.07,11.08,11.07,11.07,35200.0,9.8689,9.8778,9.8689,9.8689,35200.0
2014-02-13 15:00:00,11.08,11.08,11.07,11.08,34400.0,9.8778,9.8778,9.8689,9.8778,34400.0
2014-02-13 15:10:00,11.08,11.08,11.07,11.07,32000.0,9.8778,9.8778,9.8689,9.8689,32000.0
2014-02-13 15:20:00,11.07,11.07,11.06,11.07,33600.0,9.8689,9.8689,9.86,9.8689,33600.0
2014-02-13 15:30:00,11.07,11.08,11.07,11.08,50400.0,9.8689,9.8778,9.8689,9.8778,50400.0
2014-02-13 15:40:00,11.08,11.08,11.07,11.08,91200.0,9.8778,9.8778,9.8689,9.8778,91200.0
2014-02-13 15:50:00,11.08,11.08,11.06,11.07,216000.0,9.8778,9.8778,9.86,9.8689,216000.0
2014-02-14 09:30:00,11.08,11.09,11.05,11.06,88000.0,9.8778,9.8867,9.8511,9.86,88000.0
2014-02-14 09:40:00,11.06,11.06,11.02,11.02,24000.0,9.86,9.86,9.8243,9.8243,24000.0
2014-02-14 09:50:00,11.03,11.04,11.01,11.01,98400.0,9.8332,9.8421,9.8154,9.8154,98400.0
2014-02-14 10:00:00,11.01,11.02,10.98,11.0,170400.0,9.8154,9.8243,9.7887,9.8065,170400.0
2014-02-14 10:10:00,11.0,11.02,11.0,11.01,116800.0,9.8065,9.8243,9.8065,9.8154,116800.0
2014-02-14 10:20:00,11.01,11.03,11.01,11.03,77600.0,9.8154,9.8332,9.8154,9.8332,77600.0
2014-02-14 10:30:00,11.02,11.02,11.01,11.02,144000.0,9.8243,9.8243,9.8154,9.8243,144000.0
2014-02-14 10:40:00,11.03,11.03,11.02,11.02,55200.0,9.8332,9.8332,9.8243,9.8243,55200.0
2014-02-14 10:50:00,11.02,11.03,11.01,11.01,152800.0,9.8243,9.8332,9.8154,9.8154,152800.0
2014-02-14 11:00:00,11.02,11.03,11.01,11.02,128000.0,9.8243,9.8332,9.8154,9.8243,128000.0
2014-02-14 11:10:00,11.02,11.03,11.02,11.03,76800.0,9.8243,9.8332,9.8243,9.8332,76800.0
2014-02-14 11:20:00,11.03,11.05,11.03,11.04,33600.0,9.8332,9.8511,9.8332,9.8421,33600.0
2014-02-14 11:30:00,11.05,11.05,11.03,11.03,87200.0,9.8511,9.8511,9.8332,9.8332,87200.0
2014-02-14 11:40:00,11.03,11.03,11.03,11.03,18400.0,9.8332,9.8332,9.8332,9.8332,18400.0
2014-02-14 11:50:00,11.03,11.03,11.03,11.03,27200.0,9.8332,9.8332,9.8332,9.8332,27200.0
2014-02-14 12:00:00,11.03,11.04,11.02,11.02,24800.0,9.8332,9.8421,9.8243,9.8243,24800.0
2014-02-14 12:10:00,11.02,11.02,11.01,11.01,21600.0,9.8243,9.8243,9.8154,9.8154,21600.0
2014-02-14 12:20:00,11.01,11.02,11.01,11.01,26400.0,9.8154,9.8243,9.8154,9.8154,26400.0
2014-02-14 12:30:00,11.02,11.03,11.02,11.02,24000.0,9.8243,9.8332,9.8243,9.8243,24000.0
2014-02-14 12:40:00,11.02,11.04,11.02,11.03,100000.0,9.8243,9.8421,9.8243,9.8332,100000.0
2014-02-14 12:50:00,11.03,11.03,11.02,11.03,31200.0,9.8332,9.8332,9.8243,9.8332,31200.0
2014-02-14 13:00:00,11.03,11.03,11.02,11.03,31200.0,9.8332,9.8332,9.8243,9.8332,31200.0
2014-02-14 13:10:00,11.03,11.03,11.03,11.03,32000.0,9.8332,9.8332,9.8332,9.8332,32000.0
2014-02-14 13:20:00,11.03,11.04,11.03,11.03,64000.0,9.8332,9.8421,9.8332,9.8332,64000.0
2014-02-14 13:30:00,11.03,11.03,11.02,11.03,20000.0,9.8332,9.8332,9.8243,9.8332,20000.0
2014-02-14 13:40:00,11.03,11.04,11.03,11.03,68000.0,9.8332,9.8421,9.8332,9.8332,68000.0
2014-02-14 13:50:00,11.03,11.03,11.03,11.03,43200.0,9.8332,9.8332,9.8332,9.8332,43200.0
2014-02-14 14:00:00,11.03,11.03,11.03,11.03,73600.0,9.8332,9.8332,9.8332,9.8332,73600.0
2014-02-14 14:10:00,11.03,11.04,11.03,11.03,58400.0,9.8332,9.8421,9.8332,9.8332,58400.0
2014-02-14 14:20:00,11.03,11.04,11.03,11.03,67200.0,9.8332,9.8421,9.8332,9.8332,67200.0
2014-02-14 14:30:00,11.03,11.03,11.02,11.03,64800.0,9.8332,9.8332,9.8243,9.8332,64800.0
2014-02-14 14:40:00,11.03,11.03,11.03,11.03,51200.0,9.8332,9.8332,9.8332,9.8332,51200.0
2014-02-14 14:50:00,11.03,11.03,11.03,11.03,75200.0,9.8332,9.8332,9.8332,9.8332,75200.0
2014-02-14 15:00:00,11.03,11.03,11.02,11.02,104000.0,9.8332,9.8332,9.8243,9.8243,104000.0
2014-02-14 15:10:00,11.02,11.03,11.02,11.02,92800.0,9.8243,9.8332,9.8243,9.8243,92800.0
2014-02-14 15:20:00,11.02,11.03,11.01,11.02,44000.0,9.8243,9.8332,9.8154,9.8243,44000.0
2014-02-14 15:30:00,11.02,11.03,11.02,11.03,53600.0,9.8243,9.8332,9.8243,9.8332,53600.0
2014-02-14 15:40:00,11.03,11.03,11.02,11.03,100800.0,9.8332,9.8332,9.8243,9.8332,100800.0
2014-02-14 15:50:00,11.03,11.04,11.02,11.03,494400.0,9.8332,9.8421,9.8243,9.8332,494400.0
2014-02-18 09:30:00,11.05,11.1,11.05,11.1,98400.0,9.8511,9.8956,9.8511,9.8956,98400.0
2014-02-18 09:40:00,11.1,11.11,11.07,11.08,60000.0,9.8956,9.9046,9.8689,9.8778,60000.0
2014-02-18 09:50:00,11.08,11.08,11.04,11.05,47200.0,9.8778,9.8778,9.8421,9.8511,47200.0
2014-02-18 10:00:00,11.05,11.06,11.03,11.06,64000.0,9.8511,9.86,9.8332,9.86,64000.0
2014-02-18 10:10:00,11.06,11.07,11.05,11.07,29600.0,9.86,9.8689,9.8511,9.8689,29600.0
2014-02-18 10:20:00,11.07,11.09,11.07,11.09,28000.0,9.8689,9.8867,9.8689,9.8867,28000.0
2014-02-18 10:30:00,11.09,11.1,11.08,11.09,84000.0,9.8867,9.8956,9.8778,9.8867,84000.0
2014-02-18 10:40:00,11.09,11.1,11.09,11.1,12800.0,9.8867,9.8956,9.8867,9.8956,12800.0
2014-02-18 10:50:00,11.09,11.11,11.09,11.1,32000.0,9.8867,9.9046,9.8867,9.8956,32000.0
2014-02-18 11:00:00,11.1,11.11,11.09,11.1,29600.0,9.8956,9.9046,9.8867,9.8956,29600.0
2014-02-18 11:10:00,11.1,11.12,11.1,11.12,40000.0,9.8956,9.9135,9.8956,9.9135,40000.0
2014-02-18 11:20:00,11.11,11.12,11.11,11.12,24000.0,9.9046,9.9135,9.9046,9.9135,24000.0
2014-02-18 11:30:00,11.11,11.12,11.11,11.12,33600.0,9.9046,9.9135,9.9046,9.9135,33600.0
2014-02-18 11:40:00,11.12,11.12,11.12,11.12,92000.0,9.9135,9.9135,9.9135,9.9135,92000.0
2014-02-18 11:50:00,11.12,11.12,11.11,11.11,32800.0,9.9135,9.9135,9.9046,9.9046,32800.0
2014-02-18 12:00:00,11.11,11.12,11.11,11.12,22400.0,9.9046,9.9135,9.9046,9.9135,22400.0
2014-02-18 12:10:00,11.11,11.12,11.1,11.1,72000.0,9.9046,9.9135,9.8956,9.8956,72000.0
2014-02-18 12:20:00,11.1,11.12,11.1,11.12,12000.0,9.8956,9.9135,9.8956,9.9135,12000.0
2014-02-18 12:30:00,11.12,11.12,11.11,11.11,62400.0,9.9135,9.9135,9.9046,9.9046,62400.0
2014-02-18 12:40:00,11.11,11.12,11.11,11.11,8000.0,9.9046,9.9135,9.9046,9.9046,8000.0
2014-02-18 12:50:00,11.11,11.12,11.1,11.11,27200.0,9.9046,9.9135,9.8956,9.9046,27200.0
2014-02-18 13:00:00,11.11,11.11,11.11,11.11,18400.0,9.9046,9.9046,9.9046,9.9046,18400.0
2014-02-18 13:10:00,11.11,11.12,11.11,11.12,30400.0,9.9046,9.9135,9.9046,9.9135,30400.0
2014-02-18 13:20:00,11.11,11.11,11.11,11.11,10400.0,9.9046,9.9046,9.9046,9.9046,10400.0
2014-02-18 13:30:00,11.1,11.11,11.1,11.1,16000.0,9.8956,9.9046,9.8956,9.8956,16000.0
2014-02-18 13:40:00,11.1,11.1,11.09,11.09,18400.0,9.8956,9.8956,9.8867,9.8867,18400.0
2014-02-18 13:50:00,11.09,11.09,11.09,11.09,20000.0,9.8867,9.8867,9.8867,9.8867,20000.0
2014-02-18 14:00:00,11.1,11.1,11.1,11.1,10400.0,9.8956,9.8956,9.8956,9.8956,10400.0
2014-02-18 14:10:00,11.1,11.1,11.09,11.1,16800.0,9.8956,9.8956,9.8867,9.8956,16800.0
2014-02-18 14:20:00,11.1,11.1,11.09,11.1,28800.0,9.8956,9.8956,9.8867,9.8956,28800.0
2014-02-18 14:30:00,11.1,11.1,11.09,11.1,32800.0,9.8956,9.8956,9.8867,9.8956,32800.0
2014-02-18 14:40:00,11.11,11.12,11.11,11.12,25600.0,9.9046,9.9135,9.9046,9.9135,25600.0
2014-02-18 14:50:00,11.12,11.12,11.11,11.11,36800.0,9.9135,9.9135,9.9046,9.9046,36800.0
2014-02-18 15:00:00,11.11,11.11,11.11,11.11,25600.0,9.9046,9.9046,9.9046,9.9046,25600.0
2014-02-18 15:10:00,11.11,11.12,11.11,11.11,38400.0,9.9046,9.9135,9.9046,9.9046,38400.0
2014-02-18 15:20:00,11.11,11.11,11.11,11.11,52800.0,9.9046,9.9046,9.9046,9.9046,52800.0
2014-02-18 15:30:00,11.11,11.11,11.11,11.11,49600.0,9.9046,9.9046,9.9046,9.9046,49600.0
2014-02-18 15:40:00,11.11,11.11,11.1,11.1,119200.0,9.9046,9.9046,9.8956,9.8956,119200.0
2014-02-18 15:50:00,11.1,11.11,11.09,11.11,415200.0,9.8956,9.9046,9.8867,9.9046,415200.0
2014-02-19 09:30:00,11.06,11.12,11.06,11.12,77600.0,9.86,9.9135,9.86,9.9135,77600.0
2014-02-19 09:40:00,11.11,11.12,11.1,11.11,45600.0,9.9046,9.9135,9.8956,9.9046,45600.0
2014-02-19 09:50:00,11.12,11.13,11.1,11.12,32000.0,9.9135,9.9224,9.8956,9.9135,32000.0
2014-02-19 10:00:00,11.13,11.13,11.1,11.1,274400.0,9.9224,9.9224,9.8956,9.8956,274400.0
2014-02-19 10:10:00,11.11,11.12,11.1,11.12,225600.0,9.9046,9.9135,9.8956,9.9135,225600.0
2014-02-19 10:20:00,11.12,11.15,11.11,11.15,113600.0,9.9135,9.9402,9.9046,9.9402,113600.0
2014-02-19 10:30:00,11.15,11.17,11.15,11.16,38400.0,9.9402,9.958,9.9402,9.9491,38400.0
2014-02-19 10:40:00,11.16,11.16,11.15,11.16,33600.0,9.9491,9.9491,9.9402,9.9491,33600.0
2014-02-19 10:50:00,11.16,11.18,11.16,11.16,100800.0,9.9491,9.967,9.9491,9.9491,100800.0
2014-02-19 11:00:00,11.17,11.17,11.17,11.17,24000.0,9.958,9.958,9.958,9.958,24000.0
2014-02-19 11:10:00,11.17,11.19,11.17,11.18,34400.0,9.958,9.9759,9.958,9.967,34400.0
2014-02-19 11:20:00,11.18,11.2,11.18,11.2,62400.0,9.967,9.9848,9.967,9.9848,62400.0
2014-02-19 11:30:00,11.2,11.2,11.19,11.19,48000.0,9.9848,9.9848,9.9759,9.9759,48000.0
2014-02-19 11:40:00,11.19,11.21,11.19,11.21,68000.0,9.9759,9.9937,9.9759,9.9937,68000.0
2014-02-19 11:50:00,11.21,11.21,11.16,11.16,71200.0,9.9937,9.9937,9.9491,9.9491,71200.0
2014-02-19 12:00:00,11.15,11.15,11.14,11.15,80800.0,9.9402,9.9402,9.9313,9.9402,80800.0
2014-02-19 12:10:00,11.15,11.15,11.14,11.14,26400.0,9.9402,9.9402,9.9313,9.9313,26400.0
2014-02-19 12:20:00,11.13,11.13,11.11,11.12,49600.0,9.9224,9.9224,9.9046,9.9135,49600.0
2014-02-19 12:30:00,11.12,11.13,11.12,11.13,39200.0,9.9135,9.9224,9.9135,9.9224,39200.0
2014-02-19 12:40:00,11.13,11.13,11.12,11.12,38400.0,9.9224,9.9224,9.9135,9.9135,38400.0
2014-02-19 12:50:00,11.12,11.12,11.1,11.11,43200.0,9.9135,9.9135,9.8956,9.9046,43200.0
2014-02-19 13:00:00,11.11,11.12,11.11,11.12,13600.0,9.9046,9.9135,9.9046,9.9135,13600.0
2014-02-19 13:10:00,11.12,11.13,11.12,11.13,17600.0,9.9135,9.9224,9.9135,9.9224,17600.0
2014-02-19 13:20:00,11.13,11.13,11.13,11.13,8800.0,9.9224,9.9224,9.9224,9.9224,8800.0
2014-02-19 13:30:00,11.13,11.14,11.13,11.13,33600.0,9.9224,9.9313,9.9224,9.9224,33600.0
2014-02-19 13:40:00,11.13,11.13,11.12,11.12,120000.0,9.9224,9.9224,9.9135,9.9135,120000.0
2014-02-19 13:50:00,11.13,11.13,11.11,11.11,20800.0,9.9224,9.9224,9.9046,9.9046,20800.0
2014-02-19 14:00:00,11.11,11.14,11.1,11.14,68000.0,9.9046,9.9313,9.8956,9.9313,68000.0
2014-02-19 14:10:00,11.13,11.14,11.11,11.12,36000.0,9.9224,9.9313,9.9046,9.9135,36000.0
2014-02-19 14:20:00,11.12,11.12,11.1,11.12,60800.0,9.9135,9.9135,9.8956,9.9135,60800.0
2014-02-19 14:30:00,11.12,11.12,11.1,11.1,22400.0,9.9135,9.9135,9.8956,9.8956,22400.0
2014-02-19 14:40:00,11.11,11.12,11.11,11.11,34400.0,9.9046,9.9135,9.9046,9.9046,34400.0
2014-02-19 14:50:00,11.11,11.12,11.11,11.12,84800.0,9.9046,9.9135,9.9046,9.9135,84800.0
2014-02-19 15:00:00,11.12,11.13,11.11,11.11,47200.0,9.9135,9.9224,9.9046,9.9046,47200.0
2014-02-19 15:10:00,11.11,11.11,11.08,11.08,70400.0,9.9046,9.9046,9.8778,9.8778,70400.0
2014-02-19 15:20:00,11.08,11.09,11.08,11.08,63200.0,9.8778,9.8867,9.8778,9.8778,63200.0
2014-02-19 15:30:00,11.08,11.08,11.07,11.07,49600.0,9.8778,9.8778,9.8689,9.8689,49600.0
2014-02-19 15:40:00,11.07,11.08,11.06,11.07,112000.0,9.8689,9.8778,9.86,9.8689,112000.0
2014-02-19 15:50:00,11.07,11.07,11.05,11.07,398400.0,9.8689,9.8689,9.8511,9.8689,398400.0
2014-02-20 09:30:00,11.07,11.11,11.07,11.11,67200.0,9.8689,9.9046,9.8689,9.9046,67200.0
2014-02-20 09:40:00,11.1,11.1,11.05,11.05,30400.0,9.8956,9.8956,9.8511,9.8511,30400.0
2014-02-20 09:50:00,11.05,11.06,11.01,11.01,39200.0,9.8511,9.86,9.8154,9.8154,39200.0
2014-02-20 10:00:00,11.01,11.04,10.99,11.01,63200.0,9.8154,9.8421,9.7976,9.8154,63200.0
2014-02-20 10:10:00,11.02,11.06,11.02,11.05,32800.0,9.8243,9.86,9.8243,9.8511,32800.0
2014-02-20 10:20:00,11.06,11.07,11.05,11.06,32800.0,9.86,9.8689,9.8511,9.86,32800.0
2014-02-20 10:30:00,11.07,11.1,11.07,11.08,44800.0,9.8689,9.8956,9.8689,9.8778,44800.0
2014-02-20 10:40:00,11.08,11.09,11.06,11.07,72000.0,9.8778,9.8867,9.86,9.8689,72000.0
2014-02-20 10:50:00,11.07,11.08,11.06,11.08,52800.0,9.8689,9.8778,9.86,9.8778,52800.0
2014-02-20 11:00:00,11.08,11.08,11.06,11.08,24000.0,9.8778,9.8778,9.86,9.8778,24000.0
2014-02-20 11:10:00,11.08,11.08,11.06,11.07,36000.0,9.8778,9.8778,9.86,9.8689,36000.0
2014-02-20 11:20:00,11.06,11.07,11.05,11.05,48800.0,9.86,9.8689,9.8511,9.8511,48800.0
2014-02-20 11:30:00,11.05,11.07,11.05,11.06,42400.0,9.8511,9.8689,9.8511,9.86,42400.0
2014-02-20 11:40:00,11.06,11.08,11.06,11.07,18400.0,9.86,9.8778,9.86,9.8689,18400.0
2014-02-20 11:50:00,11.06,11.07,11.05,11.06,30400.0,9.86,9.8689,9.8511,9.86,30400.0
2014-02-20 12:00:00,11.06,11.07,11.06,11.06,9600.0,9.86,9.8689,9.86,9.86,9600.0
2014-02-20 12:10:00,11.07,11.08,11.06,11.08,44000.0,9.8689,9.8778,9.86,9.8778,44000.0
2014-02-20 12:20:00,11.07,11.09,11.07,11.08,20000.0,9.8689,9.8867,9.8689,9.8778,20000.0
2014-02-20 12:30:00,11.09,11.1,11.08,11.08,59200.0,9.8867,9.8956,9.8778,9.8778,59200.0
2014-02-20 12:40:00,11.08,11.09,11.08,11.08,19200.0,9.8778,9.8867,9.8778,9.8778,19200.0
2014-02-20 12:50:00,11.08,11.09,11.08,11.08,34400.0,9.8778,9.8867,9.8778,9.8778,34400.0
2014-02-20 13:00:00,11.08,11.09,11.08,11.09,46400.0,9.8778,9.8867,9.8778,9.8867,46400.0
2014-02-20 13:10:00,11.09,11.1,11.09,11.1,17600.0,9.8867,9.8956,9.8867,9.8956,17600.0
2014-02-20 13:20:00,11.1,11.1,11.09,11.09,22400.0,9.8956,9.8956,9.8867,9.8867,22400.0
2014-02-20 13:30:00,11.1,11.11,11.1,11.11,32800.0,9.8956,9.9046,9.8956,9.9046,32800.0
2014-02-20 13:40:00,11.11,11.11,11.09,11.1,22400.0,9.9046,9.9046,9.8867,9.8956,22400.0
2014-02-20 13:50:00,11.1,11.11,11.09,11.1,22400.0,9.8956,9.9046,9.8867,9.8956,22400.0
2014-02-20 14:00:00,11.1,11.1,11.09,11.09,30400.0,9.8956,9.8956,9.8867,9.8867,30400.0
2014-02-20 14:10:00,11.1,11.1,11.09,11.1,92800.0,9.8956,9.8956,9.8867,9.8956,92800.0
2014-02-20 14:20:00,11.1,11.1,11.08,11.09,48800.0,9.8956,9.8956,9.8778,9.8867,48800.0
2014-02-20 14:30:00,11.09,11.1,11.09,11.1,36000.0,9.8867,9.8956,9.8867,9.8956,36000.0
2014-02-20 14:40:00,11.1,11.11,11.09,11.11,24800.0,9.8956,9.9046,9.8867,9.9046,24800.0
2014-02-20 14:50:00,11.11,11.12,11.1,11.11,40000.0,9.9046,9.9135,9.8956,9.9046,40000.0
2014-02-20 15:00:00,11.11,11.13,11.11,11.12,36800.0,9.9046,9.9224,9.9046,9.9135,36800.0
2014-02-20 15:10:00,11.12,11.13,11.12,11.13,49600.0,9.9135,9.9224,9.9135,9.9224,49600.0
2014-02-20 15:20:00,11.13,11.13,11.11,11.12,79200.0,9.9224,9.9224,9.9046,9.9135,79200.0
2014-02-20 15:30:00,11.12,11.12,11.11,11.11,136000.0,9.9135,9.9135,9.9046,9.9046,136000.0
2014-02-20 15:40:00,11.11,11.14,11.1,11.13,128000.0,9.9046,9.9313,9.8956,9.9224,128000.0
2014-02-20 15:50:00,11.13,11.14,11.12,11.12,200000.0,9.9224,9.9313,9.9135,9.9135,200000.0
2014-02-21 09:30:00,11.12,11.13,11.06,11.06,437600.0,9.9135,9.9224,9.86,9.86,437600.0
2014-02-21 09:40:00,11.08,11.16,11.08,11.16,72000.0,9.8778,9.9491,9.8778,9.9491,72000.0
2014-02-21 09:50:00,11.16,11.17,11.15,11.16,40000.0,9.9491,9.958,9.9402,9.9491,40000.0
2014-02-21 10:00:00,11.15,11.16,11.11,11.12,145600.0,9.9402,9.9491,9.9046,9.9135,145600.0
2014-02-21 10:10:00,11.12,11.12,11.09,11.09,59200.0,9.9135,9.9135,9.8867,9.8867,59200.0
2014-02-21 10:20:00,11.09,11.09,11.05,11.05,71200.0,9.8867,9.8867,9.8511,9.8511,71200.0
2014-02-21 10:30:00,11.06,11.07,11.05,11.05,80000.0,9.86,9.8689,9.8511,9.8511,80000.0
2014-02-21 10:40:00,11.05,11.07,11.05,11.07,76800.0,9.8511,9.8689,9.8511,9.8689,76800.0
2014-02-21 10:50:00,11.06,11.07,11.06,11.06,53600.0,9.86,9.8689,9.86,9.86,53600.0
2014-02-21 11:00:00,11.06,11.06,11.04,11.04,65600.0,9.86,9.86,9.8421,9.8421,65600.0
2014-02-21 11:10:00,11.04,11.04,11.02,11.03,68800.0,9.8421,9.8421,9.8243,9.8332,68800.0
2014-02-21 11:20:00,11.02,11.04,11.02,11.03,64000.0,9.8243,9.8421,9.8243,9.8332,64000.0
2014-02-21 11:30:00,11.04,11.04,11.03,11.03,59200.0,9.8421,9.8421,9.8332,9.8332,59200.0
2014-02-21 11:40:00,11.04,11.06,11.04,11.05,44800.0,9.8421,9.86,9.8421,9.8511,44800.0
2014-02-21 11:50:00,11.05,11.05,11.03,11.04,37600.0,9.8511,9.8511,9.8332,9.8421,37600.0
2014-02-21 12:00:00,11.03,11.05,11.03,11.03,35200.0,9.8332,9.8511,9.8332,9.8332,35200.0
2014-02-21 12:10:00,11.03,11.04,11.03,11.04,53600.0,9.8332,9.8421,9.8332,9.8421,53600.0
2014-02-21 12:20:00,11.04,11.05,11.04,11.05,32800.0,9.8421,9.8511,9.8421,9.8511,32800.0
2014-02-21 12:30:00,11.05,11.05,11.04,11.04,35200.0,9.8511,9.8511,9.8421,9.8421,35200.0
2014-02-21 12:40:00,11.04,11.05,11.04,11.04,45600.0,9.8421,9.8511,9.8421,9.8421,45600.0
2014-02-21 12:50:00,11.05,11.05,11.04,11.04,35200.0,9.8511,9.8511,9.8421,9.8421,35200.0
2014-02-21 13:00:00,11.04,11.05,11.03,11.04,33600.0,9.8421,9.8511,9.8332,9.8421,33600.0
2014-02-21 13:10:00,11.04,11.05,11.04,11.05,72800.0,9.8421,9.8511,9.8421,9.8511,72800.0
2014-02-21 13:20:00,11.05,11.06,11.04,11.04,109600.0,9.8511,9.86,9.8421,9.8421,109600.0
2014-02-21 13:30:00,11.04,11.04,11.03,11.03,62400.0,9.8421,9.8421,9.8332,9.8332,62400.0
2014-02-21 13:40:00,11.03,11.04,11.02,11.03,40800.0,9.8332,9.8421,9.8243,9.8332,40800.0
2014-02-21 13:50:00,11.03,11.04,11.03,11.04,40000.0,9.8332,9.8421,9.8332,9.8421,40000.0
2014-02-21 14:00:00,11.04,11.04,11.04,11.04,44000.0,9.8421,9.8421,9.8421,9.8421,44000.0
2014-02-21 14:10:00,11.04,11.04,11.02,11.02,52000.0,9.8421,9.8421,9.8243,9.8243,52000.0
2014-02-21 14:20:00,11.02,11.03,11.02,11.02,62400.0,9.8243,9.8332,9.8243,9.8243,62400.0
2014-02-21 14:30:00,11.02,11.02,11.01,11.01,64000.0,9.8243,9.8243,9.8154,9.8154,64000.0
2014-02-21 14:40:00,11.01,11.02,11.01,11.02,36800.0,9.8154,9.8243,9.8154,9.8243,36800.0
2014-02-21 14:50:00,11.02,11.03,11.02,11.02,44000.0,9.8243,9.8332,9.8243,9.8243,44000.0
2014-02-21 15:00:00,11.02,11.03,11.02,11.02,69600.0,9.8243,9.8332,9.8243,9.8243,69600.0
2014-02-21 15:10:00,11.03,11.03,11.02,11.03,43200.0,9.8332,9.8332,9.8243,9.8332,43200.0
2014-02-21 15:20:00,11.04,11.05,11.04,11.05,96800.0,9.8421,9.8511,9.8421,9.8511,96800.0
2014-02-21 15:30:00,11.04,11.05,11.03,11.03,100800.0,9.8421,9.8511,9.8332,9.8332,100800.0
2014-02-21 15:40:00,11.03,11.03,11.01,11.01,168800.0,9.8332,9.8332,9.8154,9.8154,168800.0
2014-02-21 15:50:00,11.01,11.02,11.0,11.02,448800.0,9.8154,9.8243,9.8065,9.8243,448800.0
2014-02-24 09:30:00,11.07,11.12,11.06,11.11,123200.0,9.8689,9.9135,9.86,9.9046,123200.0
2014-02-24 09:40:00,11.11,11.12,11.09,11.12,62400.0,9.9046,9.9135,9.8867,9.9135,62400.0
2014-02-24 09:50:00,11.12,11.15,11.11,11.12,116000.0,9.9135,9.9402,9.9046,9.9135,116000.0
2014-02-24 10:00:00,11.13,11.13,11.1,11.12,76800.0,9.9224,9.9224,9.8956,9.9135,76800.0
2014-02-24 10:10:00,11.12,11.12,11.12,11.12,28800.0,9.9135,9.9135,9.9135,9.9135,28800.0
2014-02-24 10:20:00,11.13,11.13,11.12,11.12,44800.0,9.9224,9.9224,9.9135,9.9135,44800.0
2014-02-24 10:30:00,11.13,11.15,11.13,11.14,46400.0,9.9224,9.9402,9.9224,9.9313,46400.0
2014-02-24 10:40:00,11.14,11.15,11.13,11.14,59200.0,9.9313,9.9402,9.9224,9.9313,59200.0
2014-02-24 10:50:00,11.15,11.15,11.14,11.14,19200.0,9.9402,9.9402,9.9313,9.9313,19200.0
2014-02-24 11:00:00,11.15,11.15,11.14,11.15,32000.0,9.9402,9.9402,9.9313,9.9402,32000.0
2014-02-24 11:10:00,11.15,11.16,11.15,11.16,36000.0,9.9402,9.9491,9.9402,9.9491,36000.0
2014-02-24 11:20:00,11.16,11.18,11.16,11.18,39200.0,9.9491,9.967,9.9491,9.967,39200.0
2014-02-24 11:30:00,11.18,11.2,11.18,11.19,102400.0,9.967,9.9848,9.967,9.9759,102400.0
2014-02-24 11:40:00,11.2,11.21,11.2,11.21,44000.0,9.9848,9.9937,9.9848,9.9937,44000.0
2014-02-24 11:50:00,11.21,11.22,11.2,11.21,51200.0,9.9937,10.0026,9.9848,9.9937,51200.0
2014-02-24 12:00:00,11.21,11.21,11.2,11.21,40000.0,9.9937,9.9937,9.9848,9.9937,40000.0
2014-02-24 12:10:00,11.21,11.21,11.2,11.2,30400.0,9.9937,9.9937,9.9848,9.9848,30400.0
2014-02-24 12:20:00,11.2,11.21,11.19,11.2,64800.0,9.9848,9.9937,9.9759,9.9848,64800.0
2014-02-24 12:30:00,11.2,11.21,11.2,11.2,52800.0,9.9848,9.9937,9.9848,9.9848,52800.0
2014-02-24 12:40:00,11.2,11.2,11.2,11.2,18400.0,9.9848,9.9848,9.9848,9.9848,18400.0
2014-02-24 12:50:00,11.2,11.2,11.19,11.2,25600.0,9.9848,9.9848,9.9759,9.9848,25600.0
2014-02-24 13:00:00,11.2,11.2,11.19,11.19,28800.0,9.9848,9.9848,9.9759,9.9759,28800.0
2014-02-24 13:10:00,11.19,11.19,11.18,11.18,68800.0,9.9759,9.9759,9.967,9.967,68800.0
2014-02-24 13:20:00,11.18,11.18,11.18,11.18,35200.0,9.967,9.967,9.967,9.967,35200.0
2014-02-24 13:30:00,11.18,11.19,11.17,11.17,31200.0,9.967,9.9759,9.958,9.958,31200.0
2014-02-24 13:40:00,11.17,11.17,11.16,11.17,57600.0,9.958,9.958,9.9491,9.958,57600.0
2014-02-24 13:50:00,11.16,11.17,11.16,11.16,37600.0,9.9491,9.958,9.9491,9.9491,37600.0
2014-02-24 14:00:00,11.16,11.18,11.16,11.17,58400.0,9.9491,9.967,9.9491,9.958,58400.0
2014-02-24 14:10:00,11.17,11.17,11.17,11.17,8800.0,9.958,9.958,9.958,9.958,8800.0
2014-02-24 14:20:00,11.17,11.18,11.17,11.18,22400.0,9.958,9.967,9.958,9.967,22400.0
2014-02-24 14:30:00,11.18,11.18,11.18,11.18,39200.0,9.967,9.967,9.967,9.967,39200.0
2014-02-24 14:40:00,11.18,11.19,11.17,11.17,86400.0,9.967,9.9759,9.958,9.958,86400.0
2014-02-24 14:50:00,11.17,11.17,11.16,11.16,41600.0,9.958,9.958,9.9491,9.9491,41600.0
2014-02-24 15:00:00,11.16,11.16,11.13,11.14,63200.0,9.9491,9.9491,9.9224,9.9313,63200.0
2014-02-24 15:10:00,11.14,11.16,11.14,11.15,107200.0,9.9313,9.9491,9.9313,9.9402,107200.0
2014-02-24 15:20:00,11.16,11.17,11.14,11.14,95200.0,9.9491,9.958,9.9313,9.9313,95200.0
2014-02-24 15:30:00,11.14,11.15,11.13,11.14,163200.0,9.9313,9.9402,9.9224,9.9313,163200.0
2014-02-24 15:40:00,11.14,11.15,11.13,11.15,164000.0,9.9313,9.9402,9.9224,9.9402,164000.0
2014-02-24 15:50:00,11.15,11.15,11.11,11.11,477600.0,9.9402,9.9402,9.9046,9.9046,477600.0
2014-02-25 09:30:00,11.09,11.14,11.09,11.09,84800.0,9.8867,9.9313,9.8867,9.8867,84800.0
2014-02-25 09:40:00,11.09,11.1,11.07,11.07,30400.0,9.8867,9.8956,9.8689,9.8689,30400.0
2014-02-25 09:50:00,11.07,11.08,11.05,11.05,64000.0,9.8689,9.8778,9.8511,9.8511,64000.0
2014-02-25 10:00:00,11.05,11.06,11.03,11.04,94400.0,9.8511,9.86,9.8332,9.8421,94400.0
2014-02-25 10:10:00,11.04,11.05,11.03,11.04,46400.0,9.8421,9.8511,9.8332,9.8421,46400.0
2014-02-25 10:20:00,11.04,11.04,11.02,11.02,178400.0,9.8421,9.8421,9.8243,9.8243,178400.0
2014-02-25 10:30:00,11.02,11.03,11.01,11.03,87200.0,9.8243,9.8332,9.8154,9.8332,87200.0
2014-02-25 10:40:00,11.03,11.03,11.02,11.03,32000.0,9.8332,9.8332,9.8243,9.8332,32000.0
2014-02-25 10:50:00,11.02,11.04,11.02,11.03,32800.0,9.8243,9.8421,9.8243,9.8332,32800.0
2014-02-25 11:00:00,11.03,11.04,11.02,11.03,24800.0,9.8332,9.8421,9.8243,9.8332,24800.0
2014-02-25 11:10:00,11.04,11.08,11.04,11.08,31200.0,9.8421,9.8778,9.8421,9.8778,31200.0
2014-02-25 11:20:00,11.08,11.09,11.08,11.09,24800.0,9.8778,9.8867,9.8778,9.8867,24800.0
2014-02-25 11:30:00,11.09,11.09,11.08,11.08,22400.0,9.8867,9.8867,9.8778,9.8778,22400.0
2014-02-25 11:40:00,11.08,11.09,11.08,11.09,25600.0,9.8778,9.8867,9.8778,9.8867,25600.0
2014-02-25 11:50:00,11.08,11.08,11.06,11.06,20000.0,9.8778,9.8778,9.86,9.86,20000.0
2014-02-25 12:00:00,11.06,11.06,11.04,11.05,35200.0,9.86,9.86,9.8421,9.8511,35200.0
2014-02-25 12:10:00,11.05,11.06,11.05,11.06,25600.0,9.8511,9.86,9.8511,9.86,25600.0
2014-02-25 12:20:00,11.06,11.07,11.05,11.07,23200.0,9.86,9.8689,9.8511,9.8689,23200.0
2014-02-25 12:30:00,11.07,11.07,11.06,11.06,50400.0,9.8689,9.8689,9.86,9.86,50400.0
2014-02-25 12:40:00,11.07,11.07,11.06,11.06,36000.0,9.8689,9.8689,9.86,9.86,36000.0
2014-02-25 12:50:00,11.08,11.09,11.07,11.08,47200.0,9.8778,9.8867,9.8689,9.8778,47200.0
2014-02-25 13:00:00,11.08,11.09,11.07,11.09,32000.0,9.8778,9.8867,9.8689,9.8867,32000.0
2014-02-25 13:10:00,11.1,11.1,11.09,11.1,29600.0,9.8956,9.8956,9.8867,9.8956,29600.0
2014-02-25 13:20:00,11.1,11.11,11.1,11.1,32000.0,9.8956,9.9046,9.8956,9.8956,32000.0
2014-02-25 13:30:00,11.1,11.11,11.1,11.11,29600.0,9.8956,9.9046,9.8956,9.9046,29600.0
2014-02-25 13:40:00,11.1,11.1,11.09,11.09,24800.0,9.8956,9.8956,9.8867,9.8867,24800.0
2014-02-25 13:50:00,11.09,11.09,11.09,11.09,5600.0,9.8867,9.8867,9.8867,9.8867,5600.0
2014-02-25 14:00:00,11.09,11.09,11.06,11.06,47200.0,9.8867,9.8867,9.86,9.86,47200.0
2014-02-25 14:10:00,11.07,11.07,11.06,11.07,14400.0,9.8689,9.8689,9.86,9.8689,14400.0
2014-02-25 14:20:00,11.06,11.07,11.05,11.07,43200.0,9.86,9.8689,9.8511,9.8689,43200.0
2014-02-25 14:30:00,11.06,11.07,11.06,11.06,37600.0,9.86,9.8689,9.86,9.86,37600.0
2014-02-25 14:40:00,11.06,11.06,11.05,11.05,19200.0,9.86,9.86,9.8511,9.8511,19200.0
2014-02-25 14:50:00,11.05,11.05,11.05,11.05,24800.0,9.8511,9.8511,9.8511,9.8511,24800.0
2014-02-25 15:00:00,11.04,11.05,11.04,11.05,18400.0,9.8421,9.8511,9.8421,9.8511,18400.0
2014-02-25 15:10:00,11.05,11.05,11.03,11.03,73600.0,9.8511,9.8511,9.8332,9.8332,73600.0
2014-02-25 15:20:00,11.03,11.04,11.01,11.02,49600.0,9.8332,9.8421,9.8154,9.8243,49600.0
2014-02-25 15:30:00,11.01,11.04,11.01,11.04,72000.0,9.8154,9.8421,9.8154,9.8421,72000.0
2014-02-25 15:40:00,11.04,11.04,11.01,11.04,144000.0,9.8421,9.8421,9.8154,9.8421,144000.0
2014-02-25 15:50:00,11.03,11.05,11.02,11.04,271200.0,9.8332,9.8511,9.8243,9.8421,271200.0
2014-02-26 09:30:00,11.06,11.07,11.04,11.07,64000.0,9.86,9.8689,9.8421,9.8689,64000.0
2014-02-26 09:40:00,11.05,11.06,11.02,11.02,56800.0,9.8511,9.86,9.8243,9.8243,56800.0
2014-02-26 09:50:00,11.02,11.02,11.01,11.01,58400.0,9.8243,9.8243,9.8154,9.8154,58400.0
2014-02-26 10:00:00,11.01,11.03,11.0,11.01,162400.0,9.8154,9.8332,9.8065,9.8154,162400.0
2014-02-26 10:10:00,11.01,11.04,11.01,11.01,106400.0,9.8154,9.8421,9.8154,9.8154,106400.0
2014-02-26 10:20:00,11.01,11.04,11.01,11.04,101600.0,9.8154,9.8421,9.8154,9.8421,101600.0
2014-02-26 10:30:00,11.05,11.05,11.03,11.04,147200.0,9.8511,9.8511,9.8332,9.8421,147200.0
2014-02-26 10:40:00,11.03,11.04,11.03,11.04,92800.0,9.8332,9.8421,9.8332,9.8421,92800.0
2014-02-26 10:50:00,11.03,11.03,11.01,11.02,68800.0,9.8332,9.8332,9.8154,9.8243,68800.0
2014-02-26 11:00:00,11.02,11.02,11.01,11.01,76000.0,9.8243,9.8243,9.8154,9.8154,76000.0
2014-02-26 11:10:00,11.01,11.03,11.01,11.02,81600.0,9.8154,9.8332,9.8154,9.8243,81600.0
2014-02-26 11:20:00,11.03,11.03,11.01,11.01,55200.0,9.8332,9.8332,9.8154,9.8154,55200.0
2014-02-26 11:30:00,11.02,11.03,10.99,10.99,88000.0,9.8243,9.8332,9.7976,9.7976,88000.0
2014-02-26 11:40:00,11.0,11.0,10.97,10.98,125600.0,9.8065,9.8065,9.7797,9.7887,125600.0
2014-02-26 11:50:00,10.98,10.99,10.98,10.99,47200.0,9.7887,9.7976,9.7887,9.7976,47200.0
2014-02-26 12:00:00,10.99,10.99,10.98,10.98,75200.0,9.7976,9.7976,9.7887,9.7887,75200.0
2014-02-26 12:10:00,10.98,10.99,10.98,10.98,74400.0,9.7887,9.7976,9.7887,9.7887,74400.0
2014-02-26 12:20:00,10.98,10.99,10.98,10.98,37600.0,9.7887,9.7976,9.7887,9.7887,37600.0
2014-02-26 12:30:00,10.98,11.0,10.98,10.99,172000.0,9.7887,9.8065,9.7887,9.7976,172000.0
2014-02-26 12:40:00,10.99,11.0,10.99,10.99,100000.0,9.7976,9.8065,9.7976,9.7976,100000.0
2014-02-26 12:50:00,10.99,11.0,10.99,10.99,126400.0,9.7976,9.8065,9.7976,9.7976,126400.0
2014-02-26 13:00:00,10.99,10.99,10.97,10.98,92000.0,9.7976,9.7976,9.7797,9.7887,92000.0
2014-02-26 13:10:00,10.98,10.98,10.97,10.98,101600.0,9.7887,9.7887,9.7797,9.7887,101600.0
2014-02-26 13:20:00,10.98,10.98,10.97,10.97,71200.0,9.7887,9.7887,9.7797,9.7797,71200.0
2014-02-26 13:30:00,10.97,10.98,10.97,10.97,171200.0,9.7797,9.7887,9.7797,9.7797,171200.0
2014-02-26 13:40:00,10.97,10.99,10.97,10.98,85600.0,9.7797,9.7976,9.7797,9.7887,85600.0
2014-02-26 13:50:00,10.98,10.98,10.96,10.96,114400.0,9.7887,9.7887,9.7708,9.7708,114400.0
2014-02-26 14:00:00,10.96,10.97,10.94,10.94,137600.0,9.7708,9.7797,9.753,9.753,137600.0
2014-02-26 14:10:00,10.94,10.94,10.91,10.91,158400.0,9.753,9.753,9.7263,9.7263,158400.0
2014-02-26 14:20:00,10.91,10.92,10.88,10.88,198400.0,9.7263,9.7352,9.6995,9.6995,198400.0
2014-02-26 14:30:00,10.88,10.9,10.87,10.89,180800.0,9.6995,9.7173,9.6906,9.7084,180800.0
2014-02-26 14:40:00,10.89,10.9,10.88,10.89,148000.0,9.7084,9.7173,9.6995,9.7084,148000.0
2014-02-26 14:50:00,10.89,10.9,10.88,10.9,87200.0,9.7084,9.7173,9.6995,9.7173,87200.0
2014-02-26 15:00:00,10.9,10.9,10.88,10.88,175200.0,9.7173,9.7173,9.6995,9.6995,175200.0
2014-02-26 15:10:00,10.88,10.89,10.86,10.88,188000.0,9.6995,9.7084,9.6817,9.6995,188000.0
2014-02-26 15:20:00,10.87,10.89,10.87,10.88,164800.0,9.6906,9.7084,9.6906,9.6995,164800.0
2014-02-26 15:30:00,10.88,10.89,10.87,10.88,193600.0,9.6995,9.7084,9.6906,9.6995,193600.0
2014-02-26 15:40:00,10.88,10.88,10.86,10.86,320000.0,9.6995,9.6995,9.6817,9.6817,320000.0
2014-02-26 15:50:00,10.87,10.89,10.87,10.88,483200.0,9.6906,9.7084,9.6906,9.6995,483200.0
2014-02-27 09:30:00,10.85,10.94,10.84,10.93,180000.0,9.6728,9.753,9.6638,9.7441,180000.0
2014-02-27 09:40:00,10.93,10.94,10.9,10.92,177600.0,9.7441,9.753,9.7173,9.7352,177600.0
2014-02-27 09:50:00,10.92,10.93,10.9,10.93,154400.0,9.7352,9.7441,9.7173,9.7441,154400.0
2014-02-27 10:00:00,10.94,10.94,10.91,10.91,55200.0,9.753,9.753,9.7263,9.7263,55200.0
2014-02-27 10:10:00,10.91,10.93,10.91,10.92,100800.0,9.7263,9.7441,9.7263,9.7352,100800.0
2014-02-27 10:20:00,10.92,10.93,10.91,10.92,338400.0,9.7352,9.7441,9.7263,9.7352,338400.0
2014-02-27 10:30:00,10.92,10.94,10.91,10.93,73600.0,9.7352,9.753,9.7263,9.7441,73600.0
2014-02-27 10:40:00,10.93,10.93,10.9,10.9,51200.0,9.7441,9.7441,9.7173,9.7173,51200.0
2014-02-27 10:50:00,10.91,10.93,10.9,10.91,124800.0,9.7263,9.7441,9.7173,9.7263,124800.0
2014-02-27 11:00:00,10.92,10.93,10.9,10.91,206400.0,9.7352,9.7441,9.7173,9.7263,206400.0
2014-02-27 11:10:00,10.92,10.94,10.91,10.94,194400.0,9.7352,9.753,9.7263,9.753,194400.0
2014-02-27 11:20:00,10.94,10.96,10.94,10.96,128800.0,9.753,9.7708,9.753,9.7708,128800.0
2014-02-27 11:30:00,10.96,10.96,10.95,10.96,79200.0,9.7708,9.7708,9.7619,9.7708,79200.0
2014-02-27 11:40:00,10.96,10.97,10.95,10.95,56800.0,9.7708,9.7797,9.7619,9.7619,56800.0
2014-02-27 11:50:00,10.96,10.96,10.95,10.95,31200.0,9.7708,9.7708,9.7619,9.7619,31200.0
2014-02-27 12:00:00,10.95,10.96,10.94,10.94,41600.0,9.7619,9.7708,9.753,9.753,41600.0
2014-02-27 12:10:00,10.94,10.97,10.94,10.97,99200.0,9.753,9.7797,9.753,9.7797,99200.0
2014-02-27 12:20:00,10.97,10.97,10.95,10.97,34400.0,9.7797,9.7797,9.7619,9.7797,34400.0
2014-02-27 12:30:00,10.96,10.97,10.95,10.96,40000.0,9.7708,9.7797,9.7619,9.7708,40000.0
2014-02-27 12:40:00,10.96,10.96,10.95,10.95,54400.0,9.7708,9.7708,9.7619,9.7619,54400.0
2014-02-27 12:50:00,10.95,10.95,10.93,10.94,100000.0,9.7619,9.7619,9.7441,9.753,100000.0
2014-02-27 13:00:00,10.94,10.96,10.94,10.96,44800.0,9.753,9.7708,9.753,9.7708,44800.0
2014-02-27 13:10:00,10.96,10.97,10.95,10.95,71200.0,9.7708,9.7797,9.7619,9.7619,71200.0
2014-02-27 13:20:00,10.95,10.98,10.95,10.98,76000.0,9.7619,9.7887,9.7619,9.7887,76000.0
2014-02-27 13:30:00,10.98,10.99,10.97,10.98,144800.0,9.7887,9.7976,9.7797,9.7887,144800.0
2014-02-27 13:40:00,10.98,10.98,10.96,10.97,81600.0,9.7887,9.7887,9.7708,9.7797,81600.0
2014-02-27 13:50:00,10.96,10.97,10.96,10.97,49600.0,9.7708,9.7797,9.7708,9.7797,49600.0
2014-02-27 14:00:00,10.97,10.98,10.95,10.95,86400.0,9.7797,9.7887,9.7619,9.7619,86400.0
2014-02-27 14:10:00,10.95,10.97,10.95,10.97,76000.0,9.7619,9.7797,9.7619,9.7797,76000.0
2014-02-27 14:20:00,10.97,10.97,10.96,10.96,180000.0,9.7797,9.7797,9.7708,9.7708,180000.0
2014-02-27 14:30:00,10.96,10.96,10.95,10.95,56800.0,9.7708,9.7708,9.7619,9.7619,56800.0
2014-02-27 14:40:00,10.95,10.96,10.95,10.96,85600.0,9.7619,9.7708,9.7619,9.7708,85600.0
2014-02-27 14:50:00,10.96,10.96,10.95,10.96,142400.0,9.7708,9.7708,9.7619,9.7708,142400.0
2014-02-27 15:00:00,10.96,10.96,10.95,10.96,105600.0,9.7708,9.7708,9.7619,9.7708,105600.0
2014-02-27 15:10:00,10.96,10.96,10.95,10.95,149600.0,9.7708,9.7708,9.7619,9.7619,149600.0
2014-02-27 15:20:00,10.95,10.95,10.93,10.93,184000.0,9.7619,9.7619,9.7441,9.7441,184000.0
2014-02-27 15:30:00,10.93,10.95,10.93,10.94,159200.0,9.7441,9.7619,9.7441,9.753,159200.0
2014-02-27 15:40:00,10.94,10.95,10.93,10.93,290400.0,9.753,9.7619,9.7441,9.7441,290400.0
2014-02-27 15:50:00,10.93,10.95,10.93,10.95,820800.0,9.7441,9.7619,9.7441,9.7619,820800.0
2014-02-28 09:30:00,10.96,10.97,10.95,10.97,68800.0,9.7708,9.7797,9.7619,9.7797,68800.0
2014-02-28 09:40:00,10.97,11.01,10.96,11.0,41600.0,9.7797,9.8154,9.7708,9.8065,41600.0
2014-02-28 09:50:00,10.99,11.01,10.98,10.99,64000.0,9.7976,9.8154,9.7887,9.7976,64000.0
2014-02-28 10:00:00,10.99,11.01,10.99,10.99,60800.0,9.7976,9.8154,9.7976,9.7976,60800.0
2014-02-28 10:10:00,10.99,11.0,10.98,10.99,184000.0,9.7976,9.8065,9.7887,9.7976,184000.0
2014-02-28 10:20:00,10.99,11.01,10.98,10.99,96800.0,9.7976,9.8154,9.7887,9.7976,96800.0
2014-02-28 10:30:00,10.99,11.01,10.99,10.99,100800.0,9.7976,9.8154,9.7976,9.7976,100800.0
2014-02-28 10:40:00,10.99,11.0,10.99,10.99,117600.0,9.7976,9.8065,9.7976,9.7976,117600.0
2014-02-28 10:50:00,11.0,11.0,10.99,10.99,33600.0,9.8065,9.8065,9.7976,9.7976,33600.0
2014-02-28 11:00:00,10.99,10.99,10.95,10.95,96000.0,9.7976,9.7976,9.7619,9.7619,96000.0
2014-02-28 11:10:00,10.96,10.96,10.95,10.96,64000.0,9.7708,9.7708,9.7619,9.7708,64000.0
2014-02-28 11:20:00,10.96,10.98,10.96,10.97,76000.0,9.7708,9.7887,9.7708,9.7797,76000.0
2014-02-28 11:30:00,10.97,11.0,10.97,10.99,45600.0,9.7797,9.8065,9.7797,9.7976,45600.0
2014-02-28 11:40:00,11.0,11.02,10.99,11.01,68800.0,9.8065,9.8243,9.7976,9.8154,68800.0
2014-02-28 11:50:00,11.01,11.03,11.01,11.02,44800.0,9.8154,9.8332,9.8154,9.8243,44800.0
2014-02-28 12:00:00,11.02,11.04,11.02,11.04,65600.0,9.8243,9.8421,9.8243,9.8421,65600.0
2014-02-28 12:10:00,11.03,11.04,11.03,11.03,19200.0,9.8332,9.8421,9.8332,9.8332,19200.0
2014-02-28 12:20:00,11.03,11.03,11.02,11.02,45600.0,9.8332,9.8332,9.8243,9.8243,45600.0
2014-02-28 12:30:00,11.03,11.03,11.01,11.01,42400.0,9.8332,9.8332,9.8154,9.8154,42400.0
2014-02-28 12:40:00,11.01,11.01,11.01,11.01,41600.0,9.8154,9.8154,9.8154,9.8154,41600.0
2014-02-28 12:50:00,11.01,11.03,11.01,11.03,86400.0,9.8154,9.8332,9.8154,9.8332,86400.0
2014-02-28 13:00:00,11.03,11.04,11.02,11.03,68800.0,9.8332,9.8421,9.8243,9.8332,68800.0
2014-02-28 13:10:00,11.03,11.04,11.03,11.04,25600.0,9.8332,9.8421,9.8332,9.8421,25600.0
2014-02-28 13:20:00,11.04,11.04,11.04,11.04,27200.0,9.8421,9.8421,9.8421,9.8421,27200.0
2014-02-28 13:30:00,11.04,11.04,11.03,11.03,33600.0,9.8421,9.8421,9.8332,9.8332,33600.0
2014-02-28 13:40:00,11.03,11.04,11.02,11.02,37600.0,9.8332,9.8421,9.8243,9.8243,37600.0
2014-02-28 13:50:00,11.02,11.03,11.02,11.03,46400.0,9.8243,9.8332,9.8243,9.8332,46400.0
2014-02-28 14:00:00,11.03,11.03,11.02,11.03,60000.0,9.8332,9.8332,9.8243,9.8332,60000.0
2014-02-28 14:10:00,11.03,11.04,11.02,11.04,52000.0,9.8332,9.8421,9.8243,9.8421,52000.0
2014-02-28 14:20:00,11.03,11.04,11.03,11.04,36800.0,9.8332,9.8421,9.8332,9.8421,36800.0
2014-02-28 14:30:00,11.04,11.04,11.02,11.02,64000.0,9.8421,9.8421,9.8243,9.8243,64000.0
2014-02-28 14:40:00,11.02,11.03,11.0,11.0,111200.0,9.8243,9.8332,9.8065,9.8065,111200.0
2014-02-28 14:50:00,10.99,11.0,10.99,10.99,132000.0,9.7976,9.8065,9.7976,9.7976,132000.0
2014-02-28 15:00:00,10.99,10.99,10.93,10.93,216000.0,9.7976,9.7976,9.7441,9.7441,216000.0
2014-02-28 15:10:00,10.93,10.95,10.92,10.95,151200.0,9.7441,9.7619,9.7352,9.7619,151200.0
2014-02-28 15:20:00,10.95,10.97,10.95,10.97,160000.0,9.7619,9.7797,9.7619,9.7797,160000.0
2014-02-28 15:30:00,10.97,10.98,10.97,10.97,96800.0,9.7797,9.7887,9.7797,9.7797,96800.0
2014-02-28 15:40:00,10.97,10.99,10.97,10.97,187200.0,9.7797,9.7976,9.7797,9.7797,187200.0
2014-02-28 15:50:00,10.98,11.02,10.97,11.0,501600.0,9.7887,9.8243,9.7797,9.8065,501600.0
2014-03-03 09:30:00,10.94,11.0,10.9,11.0,387200.0,9.753,9.8065,9.7173,9.8065,387200.0
2014-03-03 09:40:00,11.01,11.02,10.99,10.99,96000.0,9.8154,9.8243,9.7976,9.7976,96000.0
2014-03-03 09:50:00,10.99,10.99,10.96,10.99,97600.0,9.7976,9.7976,9.7708,9.7976,97600.0
2014-03-03 10:00:00,10.99,11.01,10.97,10.98,252800.0,9.7976,9.8154,9.7797,9.7887,252800.0
2014-03-03 10:10:00,10.98,10.98,10.91,10.94,118400.0,9.7887,9.7887,9.7263,9.753,118400.0
2014-03-03 10:20:00,10.94,10.96,10.91,10.96,273600.0,9.753,9.7708,9.7263,9.7708,273600.0
2014-03-03 10:30:00,10.96,10.96,10.92,10.92,62400.0,9.7708,9.7708,9.7352,9.7352,62400.0
2014-03-03 10:40:00,10.93,10.94,10.92,10.92,61600.0,9.7441,9.753,9.7352,9.7352,61600.0
2014-03-03 10:50:00,10.92,10.94,10.91,10.92,205600.0,9.7352,9.753,9.7263,9.7352,205600.0
2014-03-03 11:00:00,10.92,10.92,10.87,10.88,109600.0,9.7352,9.7352,9.6906,9.6995,109600.0
2014-03-03 11:10:00,10.88,10.88,10.87,10.88,32000.0,9.6995,9.6995,9.6906,9.6995,32000.0
2014-03-03 11:20:00,10.88,10.9,10.88,10.88,22400.0,9.6995,9.7173,9.6995,9.6995,22400.0
2014-03-03 11:30:00,10.88,10.9,10.88,10.88,98400.0,9.6995,9.7173,9.6995,9.6995,98400.0
2014-03-03 11:40:00,10.88,10.9,10.86,10.87,45600.0,9.6995,9.7173,9.6817,9.6906,45600.0
2014-03-03 11:50:00,10.87,10.89,10.87,10.87,35200.0,9.6906,9.7084,9.6906,9.6906,35200.0
2014-03-03 12:00:00,10.87,10.88,10.86,10.86,56800.0,9.6906,9.6995,9.6817,9.6817,56800.0
2014-03-03 12:10:00,10.87,10.89,10.85,10.88,180800.0,9.6906,9.7084,9.6728,9.6995,180800.0
2014-03-03 12:20:00,10.88,10.9,10.88,10.9,18400.0,9.6995,9.7173,9.6995,9.7173,18400.0
2014-03-03 12:30:00,10.9,10.9,10.88,10.9,24000.0,9.7173,9.7173,9.6995,9.7173,24000.0
2014-03-03 12:40:00,10.9,10.9,10.89,10.9,76800.0,9.7173,9.7173,9.7084,9.7173,76800.0
2014-03-03 12:50:00,10.9,10.9,10.9,10.9,12000.0,9.7173,9.7173,9.7173,9.7173,12000.0
2014-03-03 13:00:00,10.91,10.94,10.91,10.93,36800.0,9.7263,9.753,9.7263,9.7441,36800.0
2014-03-03 13:10:00,10.94,10.94,10.92,10.94,17600.0,9.753,9.753,9.7352,9.753,17600.0
2014-03-03 13:20:00,10.94,10.95,10.94,10.94,43200.0,9.753,9.7619,9.753,9.753,43200.0
2014-03-03 13:30:00,10.93,10.94,10.93,10.93,37600.0,9.7441,9.753,9.7441,9.7441,37600.0
2014-03-03 13:40:00,10.93,10.94,10.92,10.93,59200.0,9.7441,9.753,9.7352,9.7441,59200.0
2014-03-03 13:50:00,10.93,10.96,10.93,10.95,28800.0,9.7441,9.7708,9.7441,9.7619,28800.0
2014-03-03 14:00:00,10.95,10.96,10.95,10.96,17600.0,9.7619,9.7708,9.7619,9.7708,17600.0
2014-03-03 14:10:00,10.96,10.97,10.96,10.96,32000.0,9.7708,9.7797,9.7708,9.7708,32000.0
2014-03-03 14:20:00,10.96,10.97,10.95,10.96,38400.0,9.7708,9.7797,9.7619,9.7708,38400.0
2014-03-03 14:30:00,10.95,10.96,10.95,10.96,40800.0,9.7619,9.7708,9.7619,9.7708,40800.0
2014-03-03 14:40:00,10.96,10.99,10.96,10.99,48800.0,9.7708,9.7976,9.7708,9.7976,48800.0
2014-03-03 14:50:00,10.99,11.0,10.98,10.98,44000.0,9.7976,9.8065,9.7887,9.7887,44000.0
2014-03-03 15:00:00,10.98,10.98,10.96,10.97,50400.0,9.7887,9.7887,9.7708,9.7797,50400.0
2014-03-03 15:10:00,10.97,10.97,10.95,10.96,19200.0,9.7797,9.7797,9.7619,9.7708,19200.0
2014-03-03 15:20:00,10.96,10.96,10.94,10.95,84000.0,9.7708,9.7708,9.753,9.7619,84000.0
2014-03-03 15:30:00,10.95,10.96,10.94,10.95,61600.0,9.7619,9.7708,9.753,9.7619,61600.0
2014-03-03 15:40:00,10.95,10.96,10.94,10.95,112000.0,9.7619,9.7708,9.753,9.7619,112000.0
2014-03-03 15:50:00,10.95,10.97,10.95,10.97,206400.0,9.7619,9.7797,9.7619,9.7797,206400.0
2014-03-04 09:30:00,11.09,11.14,11.08,11.08,70400.0,9.8867,9.9313,9.8778,9.8778,70400.0
2014-03-04 09:40:00,11.08,11.1,11.07,11.1,208800.0,9.8778,9.8956,9.8689,9.8956,208800.0
2014-03-04 09:50:00,11.11,11.12,11.11,11.11,33600.0,9.9046,9.9135,9.9046,9.9046,33600.0
2014-03-04 10:00:00,11.12,11.13,11.11,11.13,40000.0,9.9135,9.9224,9.9046,9.9224,40000.0
2014-03-04 10:10:00,11.13,11.15,11.12,11.15,31200.0,9.9224,9.9402,9.9135,9.9402,31200.0
2014-03-04 10:20:00,11.15,11.15,11.14,11.15,40800.0,9.9402,9.9402,9.9313,9.9402,40800.0
2014-03-04 10:30:00,11.15,11.17,11.15,11.17,54400.0,9.9402,9.958,9.9402,9.958,54400.0
2014-03-04 10:40:00,11.17,11.19,11.17,11.18,93600.0,9.958,9.9759,9.958,9.967,93600.0
2014-03-04 10:50:00,11.18,11.19,11.17,11.19,81600.0,9.967,9.9759,9.958,9.9759,81600.0
2014-03-04 11:00:00,11.19,11.19,11.18,11.18,134400.0,9.9759,9.9759,9.967,9.967,134400.0
2014-03-04 11:10:00,11.18,11.19,11.17,11.19,40000.0,9.967,9.9759,9.958,9.9759,40000.0
2014-03-04 11:20:00,11.19,11.2,11.18,11.18,76000.0,9.9759,9.9848,9.967,9.967,76000.0
2014-03-04 11:30:00,11.18,11.18,11.17,11.17,52000.0,9.967,9.967,9.958,9.958,52000.0
2014-03-04 11:40:00,11.17,11.19,11.17,11.19,41600.0,9.958,9.9759,9.958,9.9759,41600.0
2014-03-04 11:50:00,11.19,11.2,11.17,11.18,60800.0,9.9759,9.9848,9.958,9.967,60800.0
2014-03-04 12:00:00,11.18,11.19,11.18,11.19,44000.0,9.967,9.9759,9.967,9.9759,44000.0
2014-03-04 12:10:00,11.19,11.23,11.19,11.23,52000.0,9.9759,10.0115,9.9759,10.0115,52000.0
2014-03-04 12:20:00,11.23,11.23,11.2,11.2,68000.0,10.0115,10.0115,9.9848,9.9848,68000.0
2014-03-04 12:30:00,11.2,11.22,11.2,11.22,36000.0,9.9848,10.0026,9.9848,10.0026,36000.0
2014-03-04 12:40:00,11.21,11.21,11.19,11.21,23200.0,9.9937,9.9937,9.9759,9.9937,23200.0
2014-03-04 12:50:00,11.21,11.21,11.2,11.21,21600.0,9.9937,9.9937,9.9848,9.9937,21600.0
2014-03-04 13:00:00,11.21,11.22,11.21,11.22,61600.0,9.9937,10.0026,9.9937,10.0026,61600.0
2014-03-04 13:10:00,11.22,11.23,11.22,11.22,52800.0,10.0026,10.0115,10.0026,10.0026,52800.0
2014-03-04 13:20:00,11.22,11.22,11.22,11.22,60000.0,10.0026,10.0026,10.0026,10.0026,60000.0
2014-03-04 13:30:00,11.22,11.23,11.22,11.23,58400.0,10.0026,10.0115,10.0026,10.0115,58400.0
2014-03-04 13:40:00,11.23,11.24,11.2,11.21,145600.0,10.0115,10.0204,9.9848,9.9937,145600.0
2014-03-04 13:50:00,11.21,11.21,11.2,11.2,74400.0,9.9937,9.9937,9.9848,9.9848,74400.0
2014-03-04 14:00:00,11.19,11.22,11.19,11.22,80800.0,9.9759,10.0026,9.9759,10.0026,80800.0
2014-03-04 14:10:00,11.22,11.23,11.2,11.22,100800.0,10.0026,10.0115,9.9848,10.0026,100800.0
2014-03-04 14:20:00,11.22,11.23,11.21,11.22,148000.0,10.0026,10.0115,9.9937,10.0026,148000.0
2014-03-04 14:30:00,11.22,11.23,11.21,11.22,80800.0,10.0026,10.0115,9.9937,10.0026,80800.0
2014-03-04 14:40:00,11.22,11.24,11.22,11.23,64800.0,10.0026,10.0204,10.0026,10.0115,64800.0
2014-03-04 14:50:00,11.23,11.25,11.23,11.25,100800.0,10.0115,10.0294,10.0115,10.0294,100800.0
2014-03-04 15:00:00,11.25,11.25,11.24,11.25,164000.0,10.0294,10.0294,10.0204,10.0294,164000.0
2014-03-04 15:10:00,11.25,11.26,11.24,11.26,106400.0,10.0294,10.0383,10.0204,10.0383,106400.0
2014-03-04 15:20:00,11.25,11.25,11.24,11.25,133600.0,10.0294,10.0294,10.0204,10.0294,133600.0
2014-03-04 15:30:00,11.24,11.25,11.24,11.24,87200.0,10.0204,10.0294,10.0204,10.0204,87200.0
2014-03-04 15:40:00,11.24,11.27,11.24,11.25,372000.0,10.0204,10.0472,10.0204,10.0294,372000.0
2014-03-04 15:50:00,11.25,11.26,11.24,11.24,411200.0,10.0294,10.0383,10.0204,10.0204,411200.0
2014-03-05 09:30:00,11.23,11.25,11.19,11.22,200000.0,10.0115,10.0294,9.9759,10.0026,200000.0
2014-03-05 09:40:00,11.22,11.24,11.2,11.21,104800.0,10.0026,10.0204,9.9848,9.9937,104800.0
2014-03-05 09:50:00,11.22,11.24,11.21,11.23,59200.0,10.0026,10.0204,9.9937,10.0115,59200.0
2014-03-05 10:00:00,11.22,11.24,11.21,11.24,36800.0,10.0026,10.0204,9.9937,10.0204,36800.0
2014-03-05 10:10:00,11.24,11.24,11.22,11.23,56800.0,10.0204,10.0204,10.0026,10.0115,56800.0
2014-03-05 10:20:00,11.23,11.26,11.23,11.25,89600.0,10.0115,10.0383,10.0115,10.0294,89600.0
2014-03-05 10:30:00,11.25,11.26,11.24,11.24,55200.0,10.0294,10.0383,10.0204,10.0204,55200.0
2014-03-05 10:40:00,11.24,11.25,11.21,11.22,38400.0,10.0204,10.0294,9.9937,10.0026,38400.0
2014-03-05 10:50:00,11.22,11.24,11.21,11.24,61600.0,10.0026,10.0204,9.9937,10.0204,61600.0
2014-03-05 11:00:00,11.24,11.25,11.23,11.24,68800.0,10.0204,10.0294,10.0115,10.0204,68800.0
2014-03-05 11:10:00,11.24,11.24,11.22,11.22,19200.0,10.0204,10.0204,10.0026,10.0026,19200.0
2014-03-05 11:20:00,11.22,11.22,11.21,11.21,32000.0,10.0026,10.0026,9.9937,9.9937,32000.0
2014-03-05 11:30:00,11.21,11.22,11.21,11.22,150400.0,9.9937,10.0026,9.9937,10.0026,150400.0
2014-03-05 11:40:00,11.21,11.22,11.21,11.21,18400.0,9.9937,10.0026,9.9937,9.9937,18400.0
2014-03-05 11:50:00,11.21,11.22,11.21,11.21,18400.0,9.9937,10.0026,9.9937,9.9937,18400.0
2014-03-05 12:00:00,11.21,11.21,11.2,11.21,29600.0,9.9937,9.9937,9.9848,9.9937,29600.0
2014-03-05 12:10:00,11.21,11.21,11.19,11.19,50400.0,9.9937,9.9937,9.9759,9.9759,50400.0
2014-03-05 12:20:00,11.2,11.2,11.19,11.19,39200.0,9.9848,9.9848,9.9759,9.9759,39200.0
2014-03-05 12:30:00,11.19,11.2,11.18,11.19,107200.0,9.9759,9.9848,9.967,9.9759,107200.0
2014-03-05 12:40:00,11.19,11.2,11.19,11.2,36000.0,9.9759,9.9848,9.9759,9.9848,36000.0
2014-03-05 12:50:00,11.2,11.2,11.18,11.18,8800.0,9.9848,9.9848,9.967,9.967,8800.0
2014-03-05 13:00:00,11.19,11.19,11.18,11.18,20800.0,9.9759,9.9759,9.967,9.967,20800.0
2014-03-05 13:10:00,11.18,11.19,11.18,11.19,69600.0,9.967,9.9759,9.967,9.9759,69600.0
2014-03-05 13:20:00,11.18,11.19,11.18,11.18,40000.0,9.967,9.9759,9.967,9.967,40000.0
2014-03-05 13:30:00,11.18,11.18,11.17,11.17,19200.0,9.967,9.967,9.958,9.958,19200.0
2014-03-05 13:40:00,11.17,11.17,11.16,11.16,43200.0,9.958,9.958,9.9491,9.9491,43200.0
2014-03-05 13:50:00,11.17,11.17,11.15,11.16,35200.0,9.958,9.958,9.9402,9.9491,35200.0
2014-03-05 14:00:00,11.16,11.17,11.16,11.16,30400.0,9.9491,9.958,9.9491,9.9491,30400.0
2014-03-05 14:10:00,11.17,11.18,11.16,11.16,29600.0,9.958,9.967,9.9491,9.9491,29600.0
2014-03-05 14:20:00,11.16,11.17,11.16,11.16,20800.0,9.9491,9.958,9.9491,9.9491,20800.0
2014-03-05 14:30:00,11.16,11.17,11.15,11.16,33600.0,9.9491,9.958,9.9402,9.9491,33600.0
2014-03-05 14:40:00,11.16,11.18,11.16,11.18,42400.0,9.9491,9.967,9.9491,9.967,42400.0
2014-03-05 14:50:00,11.18,11.2,11.18,11.19,68800.0,9.967,9.9848,9.967,9.9759,68800.0
2014-03-05 15:00:00,11.19,11.19,11.17,11.17,53600.0,9.9759,9.9759,9.958,9.958,53600.0
2014-03-05 15:10:00,11.18,11.18,11.16,11.16,38400.0,9.967,9.967,9.9491,9.9491,38400.0
2014-03-05 15:20:00,11.17,11.17,11.16,11.16,89600.0,9.958,9.958,9.9491,9.9491,89600.0
2014-03-05 15:30:00,11.17,11.17,11.16,11.16,76000.0,9.958,9.958,9.9491,9.9491,76000.0
2014-03-05 15:40:00,11.16,11.16,11.15,11.15,120000.0,9.9491,9.9491,9.9402,9.9402,120000.0
2014-03-05 15:50:00,11.15,11.17,11.15,11.17,146400.0,9.9402,9.958,9.9402,9.958,146400.0
2014-03-06 09:30:00,11.17,11.2,11.16,11.19,178400.0,9.958,9.9848,9.9491,9.9759,178400.0
2014-03-06 09:40:00,11.2,11.2,11.15,11.17,95200.0,9.9848,9.9848,9.9402,9.958,95200.0
2014-03-06 09:50:00,11.18,11.18,11.16,11.18,104800.0,9.967,9.967,9.9491,9.967,104800.0
2014-03-06 10:00:00,11.17,11.17,11.16,11.16,31200.0,9.958,9.958,9.9491,9.9491,31200.0
2014-03-06 10:10:00,11.15,11.16,11.13,11.15,90400.0,9.9402,9.9491,9.9224,9.9402,90400.0
2014-03-06 10:20:00,11.15,11.17,11.13,11.17,79200.0,9.9402,9.958,9.9224,9.958,79200.0
2014-03-06 10:30:00,11.17,11.18,11.16,11.16,22400.0,9.958,9.967,9.9491,9.9491,22400.0
2014-03-06 10:40:00,11.17,11.18,11.16,11.18,56800.0,9.958,9.967,9.9491,9.967,56800.0
2014-03-06 10:50:00,11.18,11.2,11.18,11.2,24000.0,9.967,9.9848,9.967,9.9848,24000.0
2014-03-06 11:00:00,11.2,11.2,11.19,11.19,25600.0,9.9848,9.9848,9.9759,9.9759,25600.0
2014-03-06 11:10:00,11.2,11.2,11.19,11.2,61600.0,9.9848,9.9848,9.9759,9.9848,61600.0
2014-03-06 11:20:00,11.2,11.21,11.19,11.19,67200.0,9.9848,9.9937,9.9759,9.9759,67200.0
2014-03-06 11:30:00,11.2,11.22,11.2,11.21,60000.0,9.9848,10.0026,9.9848,9.9937,60000.0
2014-03-06 11:40:00,11.21,11.22,11.21,11.22,44000.0,9.9937,10.0026,9.9937,10.0026,44000.0
2014-03-06 11:50:00,11.22,11.23,11.22,11.23,38400.0,10.0026,10.0115,10.0026,10.0115,38400.0
2014-03-06 12:00:00,11.23,11.24,11.22,11.23,52800.0,10.0115,10.0204,10.0026,10.0115,52800.0
2014-03-06 12:10:00,11.24,11.25,11.24,11.25,45600.0,10.0204,10.0294,10.0204,10.0294,45600.0
2014-03-06 12:20:00,11.24,11.26,11.24,11.24,106400.0,10.0204,10.0383,10.0204,10.0204,106400.0
2014-03-06 12:30:00,11.24,11.25,11.24,11.24,36800.0,10.0204,10.0294,10.0204,10.0204,36800.0
2014-03-06 12:40:00,11.24,11.24,11.23,11.24,33600.0,10.0204,10.0204,10.0115,10.0204,33600.0
2014-03-06 12:50:00,11.24,11.25,11.24,11.25,32800.0,10.0204,10.0294,10.0204,10.0294,32800.0
2014-03-06 13:00:00,11.25,11.26,11.25,11.26,100000.0,10.0294,10.0383,10.0294,10.0383,100000.0
2014-03-06 13:10:00,11.26,11.26,11.24,11.24,43200.0,10.0383,10.0383,10.0204,10.0204,43200.0
2014-03-06 13:20:00,11.24,11.24,11.23,11.23,67200.0,10.0204,10.0204,10.0115,10.0115,67200.0
2014-03-06 13:30:00,11.23,11.24,11.23,11.24,66400.0,10.0115,10.0204,10.0115,10.0204,66400.0
2014-03-06 13:40:00,11.24,11.24,11.22,11.22,60000.0,10.0204,10.0204,10.0026,10.0026,60000.0
2014-03-06 13:50:00,11.23,11.24,11.23,11.23,83200.0,10.0115,10.0204,10.0115,10.0115,83200.0
2014-03-06 14:00:00,11.23,11.26,11.23,11.24,64800.0,10.0115,10.0383,10.0115,10.0204,64800.0
2014-03-06 14:10:00,11.24,11.25,11.24,11.24,52000.0,10.0204,10.0294,10.0204,10.0204,52000.0
2014-03-06 14:20:00,11.25,11.26,11.25,11.26,69600.0,10.0294,10.0383,10.0294,10.0383,69600.0
2014-03-06 14:30:00,11.26,11.27,11.25,11.25,254400.0,10.0383,10.0472,10.0294,10.0294,254400.0
2014-03-06 14:40:00,11.25,11.28,11.25,11.27,112800.0,10.0294,10.0561,10.0294,10.0472,112800.0
2014-03-06 14:50:00,11.27,11.27,11.26,11.27,60000.0,10.0472,10.0472,10.0383,10.0472,60000.0
2014-03-06 15:00:00,11.27,11.28,11.27,11.28,138400.0,10.0472,10.0561,10.0472,10.0561,138400.0
2014-03-06 15:10:00,11.28,11.29,11.27,11.28,140800.0,10.0561,10.065,10.0472,10.0561,140800.0
2014-03-06 15:20:00,11.28,11.29,11.28,11.29,107200.0,10.0561,10.065,10.0561,10.065,107200.0
2014-03-06 15:30:00,11.29,11.3,11.29,11.29,165600.0,10.065,10.0739,10.065,10.065,165600.0
2014-03-06 15:40:00,11.29,11.3,11.28,11.28,260800.0,10.065,10.0739,10.0561,10.0561,260800.0
2014-03-06 15:50:00,11.28,11.28,11.27,11.28,392000.0,10.0561,10.0561,10.0472,10.0561,392000.0
2014-03-07 09:30:00,11.31,11.34,11.31,11.33,91200.0,10.0829,10.1096,10.0829,10.1007,91200.0
2014-03-07 09:40:00,11.32,11.37,11.32,11.36,192800.0,10.0918,10.1363,10.0918,10.1274,192800.0
2014-03-07 09:50:00,11.36,11.36,11.33,11.36,103200.0,10.1274,10.1274,10.1007,10.1274,103200.0
2014-03-07 10:00:00,11.36,11.4,11.33,11.39,167200.0,10.1274,10.1631,10.1007,10.1542,167200.0
2014-03-07 10:10:00,11.39,11.4,11.36,11.37,57600.0,10.1542,10.1631,10.1274,10.1363,57600.0
2014-03-07 10:20:00,11.37,11.38,11.34,11.34,40000.0,10.1363,10.1453,10.1096,10.1096,40000.0
2014-03-07 10:30:00,11.34,11.37,11.34,11.36,188000.0,10.1096,10.1363,10.1096,10.1274,188000.0
2014-03-07 10:40:00,11.36,11.37,11.34,11.34,104800.0,10.1274,10.1363,10.1096,10.1096,104800.0
2014-03-07 10:50:00,11.35,11.36,11.34,11.35,35200.0,10.1185,10.1274,10.1096,10.1185,35200.0
2014-03-07 11:00:00,11.34,11.34,11.3,11.3,25600.0,10.1096,10.1096,10.0739,10.0739,25600.0
2014-03-07 11:10:00,11.3,11.31,11.29,11.29,29600.0,10.0739,10.0829,10.065,10.065,29600.0
2014-03-07 11:20:00,11.29,11.31,11.28,11.31,24800.0,10.065,10.0829,10.0561,10.0829,24800.0
2014-03-07 11:30:00,11.3,11.31,11.3,11.3,24800.0,10.0739,10.0829,10.0739,10.0739,24800.0
2014-03-07 11:40:00,11.3,11.33,11.3,11.33,56800.0,10.0739,10.1007,10.0739,10.1007,56800.0
2014-03-07 11:50:00,11.33,11.33,11.31,11.32,40000.0,10.1007,10.1007,10.0829,10.0918,40000.0
2014-03-07 12:00:00,11.32,11.32,11.31,11.31,18400.0,10.0918,10.0918,10.0829,10.0829,18400.0
2014-03-07 12:10:00,11.32,11.33,11.31,11.33,29600.0,10.0918,10.1007,10.0829,10.1007,29600.0
2014-03-07 12:20:00,11.33,11.33,11.32,11.32,24800.0,10.1007,10.1007,10.0918,10.0918,24800.0
2014-03-07 12:30:00,11.33,11.33,11.31,11.31,28800.0,10.1007,10.1007,10.0829,10.0829,28800.0
2014-03-07 12:40:00,11.31,11.32,11.31,11.31,15200.0,10.0829,10.0918,10.0829,10.0829,15200.0
2014-03-07 12:50:00,11.31,11.31,11.3,11.3,24800.0,10.0829,10.0829,10.0739,10.0739,24800.0
2014-03-07 13:00:00,11.3,11.31,11.3,11.31,23200.0,10.0739,10.0829,10.0739,10.0829,23200.0
2014-03-07 13:10:00,11.31,11.31,11.29,11.3,34400.0,10.0829,10.0829,10.065,10.0739,34400.0
2014-03-07 13:20:00,11.3,11.3,11.29,11.29,13600.0,10.0739,10.0739,10.065,10.065,13600.0
2014-03-07 13:30:00,11.29,11.3,11.28,11.28,42400.0,10.065,10.0739,10.0561,10.0561,42400.0
2014-03-07 13:40:00,11.28,11.3,11.28,11.3,25600.0,10.0561,10.0739,10.0561,10.0739,25600.0
2014-03-07 13:50:00,11.29,11.3,11.29,11.3,22400.0,10.065,10.0739,10.065,10.0739,22400.0
2014-03-07 14:00:00,11.3,11.31,11.3,11.3,25600.0,10.0739,10.0829,10.0739,10.0739,25600.0
2014-03-07 14:10:00,11.29,11.31,11.29,11.3,28000.0,10.065,10.0829,10.065,10.0739,28000.0
2014-03-07 14:20:00,11.28,11.29,11.28,11.29,42400.0,10.0561,10.065,10.0561,10.065,42400.0
2014-03-07 14:30:00,11.3,11.3,11.28,11.28,40800.0,10.0739,10.0739,10.0561,10.0561,40800.0
2014-03-07 14:40:00,11.28,11.3,11.28,11.29,35200.0,10.0561,10.0739,10.0561,10.065,35200.0
2014-03-07 14:50:00,11.3,11.31,11.3,11.31,41600.0,10.0739,10.0829,10.0739,10.0829,41600.0
2014-03-07 15:00:00,11.31,11.31,11.29,11.29,44000.0,10.0829,10.0829,10.065,10.065,44000.0
2014-03-07 15:10:00,11.3,11.31,11.29,11.3,30400.0,10.0739,10.0829,10.065,10.0739,30400.0
2014-03-07 15:20:00,11.3,11.31,11.29,11.29,88000.0,10.0739,10.0829,10.065,10.065,88000.0
2014-03-07 15:30:00,11.29,11.29,11.27,11.27,74400.0,10.065,10.065,10.0472,10.0472,74400.0
2014-03-07 15:40:00,11.27,11.29,11.27,11.28,69600.0,10.0472,10.065,10.0472,10.0561,69600.0
2014-03-07 15:50:00,11.29,11.3,11.28,11.3,241600.0,10.065,10.0739,10.0561,10.0739,241600.0
2014-03-10 09:30:00,11.24,11.28,11.05,11.24,128800.0,10.0426,10.0783,9.8728,10.0426,128800.0
2014-03-10 09:40:00,11.24,11.28,11.24,11.28,65600.0,10.0426,10.0783,10.0426,10.0783,65600.0
2014-03-10 09:50:00,11.29,11.3,11.27,11.3,100000.0,10.0873,10.0962,10.0694,10.0962,100000.0
2014-03-10 10:00:00,11.3,11.3,11.29,11.3,84000.0,10.0962,10.0962,10.0873,10.0962,84000.0
2014-03-10 10:10:00,11.3,11.31,11.29,11.3,161600.0,10.0962,10.1051,10.0873,10.0962,161600.0
2014-03-10 10:20:00,11.3,11.31,11.29,11.29,168000.0,10.0962,10.1051,10.0873,10.0873,168000.0
2014-03-10 10:30:00,11.29,11.3,11.28,11.29,104800.0,10.0873,10.0962,10.0783,10.0873,104800.0
2014-03-10 10:40:00,11.28,11.28,11.25,11.27,67200.0,10.0783,10.0783,10.0515,10.0694,67200.0
2014-03-10 10:50:00,11.27,11.27,11.25,11.26,97600.0,10.0694,10.0694,10.0515,10.0605,97600.0
2014-03-10 11:00:00,11.26,11.26,11.25,11.26,105600.0,10.0605,10.0605,10.0515,10.0605,105600.0
2014-03-10 11:10:00,11.26,11.27,11.25,11.27,52800.0,10.0605,10.0694,10.0515,10.0694,52800.0
2014-03-10 11:20:00,11.27,11.29,11.27,11.29,72000.0,10.0694,10.0873,10.0694,10.0873,72000.0
2014-03-10 11:30:00,11.29,11.3,11.28,11.28,52000.0,10.0873,10.0962,10.0783,10.0783,52000.0
2014-03-10 11:40:00,11.29,11.3,11.28,11.29,26400.0,10.0873,10.0962,10.0783,10.0873,26400.0
2014-03-10 11:50:00,11.3,11.3,11.27,11.28,42400.0,10.0962,10.0962,10.0694,10.0783,42400.0
2014-03-10 12:00:00,11.28,11.28,11.27,11.28,49600.0,10.0783,10.0783,10.0694,10.0783,49600.0
2014-03-10 12:10:00,11.28,11.29,11.27,11.29,40800.0,10.0783,10.0873,10.0694,10.0873,40800.0
2014-03-10 12:20:00,11.29,11.3,11.29,11.29,45600.0,10.0873,10.0962,10.0873,10.0873,45600.0
2014-03-10 12:30:00,11.3,11.3,11.3,11.3,45600.0,10.0962,10.0962,10.0962,10.0962,45600.0
2014-03-10 12:40:00,11.3,11.3,11.28,11.3,99200.0,10.0962,10.0962,10.0783,10.0962,99200.0
2014-03-10 12:50:00,11.3,11.32,11.3,11.32,64000.0,10.0962,10.1141,10.0962,10.1141,64000.0
2014-03-10 13:00:00,11.32,11.34,11.32,11.34,147200.0,10.1141,10.1319,10.1141,10.1319,147200.0
2014-03-10 13:10:00,11.34,11.35,11.34,11.34,93600.0,10.1319,10.1409,10.1319,10.1319,93600.0
2014-03-10 13:20:00,11.34,11.35,11.34,11.35,77600.0,10.1319,10.1409,10.1319,10.1409,77600.0
2014-03-10 13:30:00,11.34,11.34,11.33,11.33,87200.0,10.1319,10.1319,10.123,10.123,87200.0
2014-03-10 13:40:00,11.33,11.33,11.31,11.32,222400.0,10.123,10.123,10.1051,10.1141,222400.0
2014-03-10 13:50:00,11.31,11.31,11.3,11.3,46400.0,10.1051,10.1051,10.0962,10.0962,46400.0
2014-03-10 14:00:00,11.3,11.3,11.28,11.28,37600.0,10.0962,10.0962,10.0783,10.0783,37600.0
2014-03-10 14:10:00,11.29,11.29,11.26,11.26,174400.0,10.0873,10.0873,10.0605,10.0605,174400.0
2014-03-10 14:20:00,11.27,11.28,11.26,11.28,79200.0,10.0694,10.0783,10.0605,10.0783,79200.0
2014-03-10 14:30:00,11.28,11.28,11.27,11.28,29600.0,10.0783,10.0783,10.0694,10.0783,29600.0
2014-03-10 14:40:00,11.28,11.28,11.27,11.28,21600.0,10.0783,10.0783,10.0694,10.0783,21600.0
2014-03-10 14:50:00,11.28,11.29,11.28,11.28,40800.0,10.0783,10.0873,10.0783,10.0783,40800.0
2014-03-10 15:00:00,11.28,11.28,11.27,11.28,42400.0,10.0783,10.0783,10.0694,10.0783,42400.0
2014-03-10 15:10:00,11.27,11.27,11.26,11.27,67200.0,10.0694,10.0694,10.0605,10.0694,67200.0
2014-03-10 15:20:00,11.27,11.28,11.27,11.28,66400.0,10.0694,10.0783,10.0694,10.0783,66400.0
2014-03-10 15:30:00,11.28,11.29,11.28,11.29,72000.0,10.0783,10.0873,10.0783,10.0873,72000.0
2014-03-10 15:40:00,11.29,11.31,11.29,11.31,192000.0,10.0873,10.1051,10.0873,10.1051,192000.0
2014-03-10 15:50:00,11.31,11.32,11.31,11.31,364800.0,10.1051,10.1141,10.1051,10.1051,364800.0
2014-03-11 09:30:00,11.35,11.4,11.3,11.3,112000.0,10.1409,10.1855,10.0962,10.0962,112000.0
2014-03-11 09:40:00,11.31,11.34,11.29,11.3,99200.0,10.1051,10.1319,10.0873,10.0962,99200.0
2014-03-11 09:50:00,11.3,11.35,11.28,11.33,226400.0,10.0962,10.1409,10.0783,10.123,226400.0
2014-03-11 10:00:00,11.34,11.34,11.3,11.31,72000.0,10.1319,10.1319,10.0962,10.1051,72000.0
2014-03-11 10:10:00,11.31,11.32,11.29,11.29,191200.0,10.1051,10.1141,10.0873,10.0873,191200.0
2014-03-11 10:20:00,11.29,11.31,11.29,11.31,230400.0,10.0873,10.1051,10.0873,10.1051,230400.0
2014-03-11 10:30:00,11.32,11.33,11.31,11.33,176000.0,10.1141,10.123,10.1051,10.123,176000.0
2014-03-11 10:40:00,11.32,11.34,11.32,11.33,159200.0,10.1141,10.1319,10.1141,10.123,159200.0
2014-03-11 10:50:00,11.34,11.35,11.34,11.34,56000.0,10.1319,10.1409,10.1319,10.1319,56000.0
2014-03-11 11:00:00,11.35,11.36,11.34,11.35,46400.0,10.1409,10.1498,10.1319,10.1409,46400.0
2014-03-11 11:10:00,11.35,11.35,11.34,11.34,31200.0,10.1409,10.1409,10.1319,10.1319,31200.0
2014-03-11 11:20:00,11.35,11.35,11.34,11.35,68800.0,10.1409,10.1409,10.1319,10.1409,68800.0
2014-03-11 11:30:00,11.35,11.36,11.34,11.36,58400.0,10.1409,10.1498,10.1319,10.1498,58400.0
2014-03-11 11:40:00,11.36,11.36,11.33,11.34,76800.0,10.1498,10.1498,10.123,10.1319,76800.0
2014-03-11 11:50:00,11.34,11.34,11.33,11.34,44000.0,10.1319,10.1319,10.123,10.1319,44000.0
2014-03-11 12:00:00,11.34,11.34,11.31,11.31,48000.0,10.1319,10.1319,10.1051,10.1051,48000.0
2014-03-11 12:10:00,11.31,11.31,11.3,11.3,62400.0,10.1051,10.1051,10.0962,10.0962,62400.0
2014-03-11 12:20:00,11.3,11.31,11.29,11.31,46400.0,10.0962,10.1051,10.0873,10.1051,46400.0
2014-03-11 12:30:00,11.31,11.31,11.3,11.31,41600.0,10.1051,10.1051,10.0962,10.1051,41600.0
2014-03-11 12:40:00,11.31,11.31,11.3,11.3,30400.0,10.1051,10.1051,10.0962,10.0962,30400.0
2014-03-11 12:50:00,11.3,11.3,11.28,11.28,35200.0,10.0962,10.0962,10.0783,10.0783,35200.0
2014-03-11 13:00:00,11.27,11.27,11.26,11.27,30400.0,10.0694,10.0694,10.0605,10.0694,30400.0
2014-03-11 13:10:00,11.27,11.27,11.26,11.26,34400.0,10.0694,10.0694,10.0605,10.0605,34400.0
2014-03-11 13:20:00,11.26,11.27,11.25,11.26,54400.0,10.0605,10.0694,10.0515,10.0605,54400.0
2014-03-11 13:30:00,11.25,11.27,11.25,11.27,29600.0,10.0515,10.0694,10.0515,10.0694,29600.0
2014-03-11 13:40:00,11.27,11.27,11.26,11.27,34400.0,10.0694,10.0694,10.0605,10.0694,34400.0
2014-03-11 13:50:00,11.27,11.28,11.26,11.27,27200.0,10.0694,10.0783,10.0605,10.0694,27200.0
2014-03-11 14:00:00,11.27,11.27,11.24,11.24,26400.0,10.0694,10.0694,10.0426,10.0426,26400.0
2014-03-11 14:10:00,11.24,11.25,11.22,11.22,100800.0,10.0426,10.0515,10.0247,10.0247,100800.0
2014-03-11 14:20:00,11.22,11.23,11.21,11.21,66400.0,10.0247,10.0337,10.0158,10.0158,66400.0
2014-03-11 14:30:00,11.21,11.21,11.18,11.18,76800.0,10.0158,10.0158,9.989,9.989,76800.0
2014-03-11 14:40:00,11.19,11.2,11.19,11.19,95200.0,9.9979,10.0069,9.9979,9.9979,95200.0
2014-03-11 14:50:00,11.19,11.2,11.18,11.18,53600.0,9.9979,10.0069,9.989,9.989,53600.0
2014-03-11 15:00:00,11.19,11.2,11.17,11.2,258400.0,9.9979,10.0069,9.98,10.0069,258400.0
2014-03-11 15:10:00,11.2,11.22,11.19,11.21,72000.0,10.0069,10.0247,9.9979,10.0158,72000.0
2014-03-11 15:20:00,11.22,11.22,11.2,11.2,94400.0,10.0247,10.0247,10.0069,10.0069,94400.0
2014-03-11 15:30:00,11.2,11.22,11.2,11.2,147200.0,10.0069,10.0247,10.0069,10.0069,147200.0
2014-03-11 15:40:00,11.2,11.22,11.2,11.21,116000.0,10.0069,10.0247,10.0069,10.0158,116000.0
2014-03-11 15:50:00,11.21,11.24,11.2,11.23,204000.0,10.0158,10.0426,10.0069,10.0337,204000.0
2014-03-12 09:30:00,11.17,11.19,11.17,11.19,27200.0,9.98,9.9979,9.98,9.9979,27200.0
2014-03-12 09:40:00,11.19,11.19,11.15,11.15,50400.0,9.9979,9.9979,9.9622,9.9622,50400.0
2014-03-12 09:50:00,11.15,11.2,11.15,11.18,189600.0,9.9622,10.0069,9.9622,9.989,189600.0
2014-03-12 10:00:00,11.18,11.21,11.17,11.21,200000.0,9.989,10.0158,9.98,10.0158,200000.0
2014-03-12 10:10:00,11.21,11.21,11.18,11.18,52800.0,10.0158,10.0158,9.989,9.989,52800.0
2014-03-12 10:20:00,11.19,11.22,11.19,11.2,60000.0,9.9979,10.0247,9.9979,10.0069,60000.0
2014-03-12 10:30:00,11.2,11.23,11.19,11.21,170400.0,10.0069,10.0337,9.9979,10.0158,170400.0
2014-03-12 10:40:00,11.21,11.22,11.2,11.21,73600.0,10.0158,10.0247,10.0069,10.0158,73600.0
2014-03-12 10:50:00,11.21,11.25,11.21,11.25,93600.0,10.0158,10.0515,10.0158,10.0515,93600.0
2014-03-12 11:00:00,11.25,11.26,11.24,11.25,25600.0,10.0515,10.0605,10.0426,10.0515,25600.0
2014-03-12 11:10:00,11.26,11.27,11.25,11.27,40000.0,10.0605,10.0694,10.0515,10.0694,40000.0
2014-03-12 11:20:00,11.27,11.28,11.26,11.27,69600.0,10.0694,10.0783,10.0605,10.0694,69600.0
2014-03-12 11:30:00,11.28,11.28,11.26,11.26,8000.0,10.0783,10.0783,10.0605,10.0605,8000.0
2014-03-12 11:40:00,11.26,11.26,11.25,11.26,36000.0,10.0605,10.0605,10.0515,10.0605,36000.0
2014-03-12 11:50:00,11.26,11.26,11.24,11.24,48800.0,10.0605,10.0605,10.0426,10.0426,48800.0
2014-03-12 12:00:00,11.24,11.25,11.24,11.24,48000.0,10.0426,10.0515,10.0426,10.0426,48000.0
2014-03-12 12:10:00,11.24,11.24,11.22,11.23,67200.0,10.0426,10.0426,10.0247,10.0337,67200.0
2014-03-12 12:20:00,11.23,11.24,11.22,11.22,64000.0,10.0337,10.0426,10.0247,10.0247,64000.0
2014-03-12 12:30:00,11.22,11.22,11.21,11.21,45600.0,10.0247,10.0247,10.0158,10.0158,45600.0
2014-03-12 12:40:00,11.21,11.25,11.21,11.24,106400.0,10.0158,10.0515,10.0158,10.0426,106400.0
2014-03-12 12:50:00,11.24,11.28,11.24,11.28,136000.0,10.0426,10.0783,10.0426,10.0783,136000.0
2014-03-12 13:00:00,11.28,11.28,11.26,11.27,33600.0,10.0783,10.0783,10.0605,10.0694,33600.0
2014-03-12 13:10:00,11.27,11.27,11.26,11.27,47200.0,10.0694,10.0694,10.0605,10.0694,47200.0
2014-03-12 13:20:00,11.27,11.27,11.26,11.27,52000.0,10.0694,10.0694,10.0605,10.0694,52000.0
2014-03-12 13:30:00,11.28,11.32,11.27,11.32,327200.0,10.0783,10.1141,10.0694,10.1141,327200.0
2014-03-12 13:40:00,11.32,11.33,11.31,11.31,168000.0,10.1141,10.123,10.1051,10.1051,168000.0
2014-03-12 13:50:00,11.31,11.31,11.29,11.29,44800.0,10.1051,10.1051,10.0873,10.0873,44800.0
2014-03-12 14:00:00,11.3,11.3,11.29,11.29,74400.0,10.0962,10.0962,10.0873,10.0873,74400.0
2014-03-12 14:10:00,11.29,11.3,11.28,11.3,60800.0,10.0873,10.0962,10.0783,10.0962,60800.0
2014-03-12 14:20:00,11.3,11.3,11.29,11.3,34400.0,10.0962,10.0962,10.0873,10.0962,34400.0
2014-03-12 14:30:00,11.3,11.3,11.29,11.29,15200.0,10.0962,10.0962,10.0873,10.0873,15200.0
2014-03-12 14:40:00,11.29,11.3,11.29,11.3,30400.0,10.0873,10.0962,10.0873,10.0962,30400.0
2014-03-12 14:50:00,11.3,11.31,11.29,11.29,15200.0,10.0962,10.1051,10.0873,10.0873,15200.0
2014-03-12 15:00:00,11.29,11.31,11.29,11.29,43200.0,10.0873,10.1051,10.0873,10.0873,43200.0
2014-03-12 15:10:00,11.3,11.3,11.29,11.29,64800.0,10.0962,10.0962,10.0873,10.0873,64800.0
2014-03-12 15:20:00,11.29,11.3,11.29,11.3,539200.0,10.0873,10.0962,10.0873,10.0962,539200.0
2014-03-12 15:30:00,11.3,11.32,11.3,11.32,453600.0,10.0962,10.1141,10.0962,10.1141,453600.0
2014-03-12 15:40:00,11.32,11.32,11.3,11.32,130400.0,10.1141,10.1141,10.0962,10.1141,130400.0
2014-03-12 15:50:00,11.32,11.33,11.31,11.32,243200.0,10.1141,10.123,10.1051,10.1141,243200.0
2014-03-13 09:30:00,11.34,11.4,11.34,11.38,268800.0,10.1319,10.1855,10.1319,10.1677,268800.0
2014-03-13 09:40:00,11.38,11.4,11.36,11.38,272000.0,10.1677,10.1855,10.1498,10.1677,272000.0
2014-03-13 09:50:00,11.38,11.4,11.37,11.4,56000.0,10.1677,10.1855,10.1587,10.1855,56000.0
2014-03-13 10:00:00,11.4,11.41,11.39,11.41,85600.0,10.1855,10.1945,10.1766,10.1945,85600.0
2014-03-13 10:10:00,11.4,11.42,11.4,11.41,83200.0,10.1855,10.2034,10.1855,10.1945,83200.0
2014-03-13 10:20:00,11.42,11.44,11.41,11.41,138400.0,10.2034,10.2213,10.1945,10.1945,138400.0
2014-03-13 10:30:00,11.42,11.42,11.4,11.4,60000.0,10.2034,10.2034,10.1855,10.1855,60000.0
2014-03-13 10:40:00,11.4,11.4,11.39,11.4,151200.0,10.1855,10.1855,10.1766,10.1855,151200.0
2014-03-13 10:50:00,11.4,11.41,11.39,11.39,82400.0,10.1855,10.1945,10.1766,10.1766,82400.0
2014-03-13 11:00:00,11.38,11.39,11.38,11.39,48000.0,10.1677,10.1766,10.1677,10.1766,48000.0
2014-03-13 11:10:00,11.39,11.4,11.38,11.39,32000.0,10.1766,10.1855,10.1677,10.1766,32000.0
2014-03-13 11:20:00,11.39,11.39,11.37,11.38,123200.0,10.1766,10.1766,10.1587,10.1677,123200.0
2014-03-13 11:30:00,11.38,11.39,11.37,11.38,60800.0,10.1677,10.1766,10.1587,10.1677,60800.0
2014-03-13 11:40:00,11.38,11.39,11.38,11.38,89600.0,10.1677,10.1766,10.1677,10.1677,89600.0
2014-03-13 11:50:00,11.38,11.39,11.37,11.39,118400.0,10.1677,10.1766,10.1587,10.1766,118400.0
2014-03-13 12:00:00,11.38,11.39,11.37,11.38,72000.0,10.1677,10.1766,10.1587,10.1677,72000.0
2014-03-13 12:10:00,11.38,11.38,11.37,11.38,71200.0,10.1677,10.1677,10.1587,10.1677,71200.0
2014-03-13 12:20:00,11.38,11.38,11.35,11.36,60800.0,10.1677,10.1677,10.1409,10.1498,60800.0
2014-03-13 12:30:00,11.36,11.36,11.34,11.34,70400.0,10.1498,10.1498,10.1319,10.1319,70400.0
2014-03-13 12:40:00,11.33,11.35,11.33,11.34,73600.0,10.123,10.1409,10.123,10.1319,73600.0
2014-03-13 12:50:00,11.34,11.34,11.31,11.31,92000.0,10.1319,10.1319,10.1051,10.1051,92000.0
2014-03-13 13:00:00,11.31,11.31,11.27,11.29,128800.0,10.1051,10.1051,10.0694,10.0873,128800.0
2014-03-13 13:10:00,11.29,11.32,11.29,11.32,156800.0,10.0873,10.1141,10.0873,10.1141,156800.0
2014-03-13 13:20:00,11.32,11.35,11.32,11.35,105600.0,10.1141,10.1409,10.1141,10.1409,105600.0
2014-03-13 13:30:00,11.35,11.35,11.33,11.34,114400.0,10.1409,10.1409,10.123,10.1319,114400.0
2014-03-13 13:40:00,11.34,11.37,11.33,11.37,114400.0,10.1319,10.1587,10.123,10.1587,114400.0
2014-03-13 13:50:00,11.36,11.36,11.33,11.34,76000.0,10.1498,10.1498,10.123,10.1319,76000.0
2014-03-13 14:00:00,11.34,11.36,11.33,11.33,92000.0,10.1319,10.1498,10.123,10.123,92000.0
2014-03-13 14:10:00,11.33,11.34,11.33,11.34,144000.0,10.123,10.1319,10.123,10.1319,144000.0
2014-03-13 14:20:00,11.34,11.35,11.33,11.34,94400.0,10.1319,10.1409,10.123,10.1319,94400.0
2014-03-13 14:30:00,11.34,11.35,11.33,11.33,46400.0,10.1319,10.1409,10.123,10.123,46400.0
2014-03-13 14:40:00,11.32,11.33,11.3,11.31,58400.0,10.1141,10.123,10.0962,10.1051,58400.0
2014-03-13 14:50:00,11.31,11.31,11.3,11.31,125600.0,10.1051,10.1051,10.0962,10.1051,125600.0
2014-03-13 15:00:00,11.31,11.32,11.27,11.28,47200.0,10.1051,10.1141,10.0694,10.0783,47200.0
2014-03-13 15:10:00,11.28,11.29,11.26,11.26,116000.0,10.0783,10.0873,10.0605,10.0605,116000.0
2014-03-13 15:20:00,11.26,11.28,11.26,11.28,100800.0,10.0605,10.0783,10.0605,10.0783,100800.0
2014-03-13 15:30:00,11.28,11.29,11.27,11.29,137600.0,10.0783,10.0873,10.0694,10.0873,137600.0
2014-03-13 15:40:00,11.29,11.3,11.28,11.29,203200.0,10.0873,10.0962,10.0783,10.0873,203200.0
2014-03-13 15:50:00,11.29,11.29,11.28,11.28,285600.0,10.0873,10.0873,10.0783,10.0783,285600.0
2014-03-14 09:30:00,11.25,11.28,11.24,11.28,172000.0,10.0515,10.0783,10.0426,10.0783,172000.0
2014-03-14 09:40:00,11.29,11.33,11.29,11.29,53600.0,10.0873,10.123,10.0873,10.0873,53600.0
2014-03-14 09:50:00,11.3,11.3,11.25,11.25,45600.0,10.0962,10.0962,10.0515,10.0515,45600.0
2014-03-14 10:00:00,11.26,11.3,11.25,11.3,46400.0,10.0605,10.0962,10.0515,10.0962,46400.0
2014-03-14 10:10:00,11.31,11.32,11.29,11.32,131200.0,10.1051,10.1141,10.0873,10.1141,131200.0
2014-03-14 10:20:00,11.32,11.33,11.31,11.32,66400.0,10.1141,10.123,10.1051,10.1141,66400.0
2014-03-14 10:30:00,11.32,11.33,11.31,11.32,156800.0,10.1141,10.123,10.1051,10.1141,156800.0
2014-03-14 10:40:00,11.32,11.33,11.31,11.33,49600.0,10.1141,10.123,10.1051,10.123,49600.0
2014-03-14 10:50:00,11.33,11.33,11.3,11.3,32000.0,10.123,10.123,10.0962,10.0962,32000.0
2014-03-14 11:00:00,11.3,11.31,11.29,11.31,54400.0,10.0962,10.1051,10.0873,10.1051,54400.0
2014-03-14 11:10:00,11.31,11.31,11.29,11.3,48800.0,10.1051,10.1051,10.0873,10.0962,48800.0
2014-03-14 11:20:00,11.3,11.31,11.29,11.31,55200.0,10.0962,10.1051,10.0873,10.1051,55200.0
2014-03-14 11:30:00,11.31,11.32,11.3,11.31,44800.0,10.1051,10.1141,10.0962,10.1051,44800.0
2014-03-14 11:40:00,11.31,11.36,11.31,11.36,95200.0,10.1051,10.1498,10.1051,10.1498,95200.0
2014-03-14 11:50:00,11.37,11.38,11.36,11.37,78400.0,10.1587,10.1677,10.1498,10.1587,78400.0
2014-03-14 12:00:00,11.38,11.38,11.35,11.36,57600.0,10.1677,10.1677,10.1409,10.1498,57600.0
2014-03-14 12:10:00,11.36,11.38,11.36,11.36,72800.0,10.1498,10.1677,10.1498,10.1498,72800.0
2014-03-14 12:20:00,11.37,11.38,11.35,11.36,72800.0,10.1587,10.1677,10.1409,10.1498,72800.0
2014-03-14 12:30:00,11.36,11.37,11.34,11.37,65600.0,10.1498,10.1587,10.1319,10.1587,65600.0
2014-03-14 12:40:00,11.37,11.38,11.36,11.37,56000.0,10.1587,10.1677,10.1498,10.1587,56000.0
2014-03-14 12:50:00,11.37,11.38,11.36,11.38,44000.0,10.1587,10.1677,10.1498,10.1677,44000.0
2014-03-14 13:00:00,11.37,11.38,11.34,11.35,38400.0,10.1587,10.1677,10.1319,10.1409,38400.0
2014-03-14 13:10:00,11.35,11.36,11.34,11.35,28800.0,10.1409,10.1498,10.1319,10.1409,28800.0
2014-03-14 13:20:00,11.34,11.34,11.33,11.33,12800.0,10.1319,10.1319,10.123,10.123,12800.0
2014-03-14 13:30:00,11.33,11.34,11.32,11.32,40000.0,10.123,10.1319,10.1141,10.1141,40000.0
2014-03-14 13:40:00,11.32,11.32,11.31,11.32,60000.0,10.1141,10.1141,10.1051,10.1141,60000.0
2014-03-14 13:50:00,11.32,11.35,11.32,11.35,50400.0,10.1141,10.1409,10.1141,10.1409,50400.0
2014-03-14 14:00:00,11.35,11.35,11.34,11.34,32800.0,10.1409,10.1409,10.1319,10.1319,32800.0
2014-03-14 14:10:00,11.34,11.34,11.33,11.34,31200.0,10.1319,10.1319,10.123,10.1319,31200.0
2014-03-14 14:20:00,11.33,11.34,11.32,11.32,42400.0,10.123,10.1319,10.1141,10.1141,42400.0
2014-03-14 14:30:00,11.32,11.32,11.3,11.31,99200.0,10.1141,10.1141,10.0962,10.1051,99200.0
2014-03-14 14:40:00,11.31,11.31,11.29,11.29,159200.0,10.1051,10.1051,10.0873,10.0873,159200.0
2014-03-14 14:50:00,11.3,11.3,11.28,11.29,74400.0,10.0962,10.0962,10.0783,10.0873,74400.0
2014-03-14 15:00:00,11.28,11.3,11.28,11.29,41600.0,10.0783,10.0962,10.0783,10.0873,41600.0
2014-03-14 15:10:00,11.29,11.29,11.28,11.28,49600.0,10.0873,10.0873,10.0783,10.0783,49600.0
2014-03-14 15:20:00,11.28,11.3,11.26,11.3,200800.0,10.0783,10.0962,10.0605,10.0962,200800.0
2014-03-14 15:30:00,11.3,11.32,11.3,11.31,128000.0,10.0962,10.1141,10.0962,10.1051,128000.0
2014-03-14 15:40:00,11.31,11.32,11.3,11.3,180000.0,10.1051,10.1141,10.0962,10.0962,180000.0
2014-03-14 15:50:00,11.3,11.31,11.29,11.31,366400.0,10.0962,10.1051,10.0873,10.1051,366400.0
2014-03-17 09:30:00,11.37,11.47,11.36,11.47,133600.0,10.1587,10.2481,10.1498,10.2481,133600.0
2014-03-17 09:40:00,11.46,11.49,11.44,11.44,49600.0,10.2392,10.266,10.2213,10.2213,49600.0
2014-03-17 09:50:00,11.45,11.45,11.42,11.43,47200.0,10.2302,10.2302,10.2034,10.2124,47200.0
2014-03-17 10:00:00,11.43,11.46,11.43,11.43,60000.0,10.2124,10.2392,10.2124,10.2124,60000.0
2014-03-17 10:10:00,11.43,11.45,11.42,11.45,192800.0,10.2124,10.2302,10.2034,10.2302,192800.0
2014-03-17 10:20:00,11.45,11.46,11.44,11.45,104000.0,10.2302,10.2392,10.2213,10.2302,104000.0
2014-03-17 10:30:00,11.46,11.46,11.43,11.44,32800.0,10.2392,10.2392,10.2124,10.2213,32800.0
2014-03-17 10:40:00,11.44,11.45,11.42,11.43,131200.0,10.2213,10.2302,10.2034,10.2124,131200.0
2014-03-17 10:50:00,11.43,11.45,11.42,11.42,52000.0,10.2124,10.2302,10.2034,10.2034,52000.0
2014-03-17 11:00:00,11.42,11.45,11.41,11.43,39200.0,10.2034,10.2302,10.1945,10.2124,39200.0
2014-03-17 11:10:00,11.43,11.44,11.42,11.43,38400.0,10.2124,10.2213,10.2034,10.2124,38400.0
2014-03-17 11:20:00,11.42,11.43,11.4,11.41,43200.0,10.2034,10.2124,10.1855,10.1945,43200.0
2014-03-17 11:30:00,11.41,11.41,11.39,11.4,31200.0,10.1945,10.1945,10.1766,10.1855,31200.0
2014-03-17 11:40:00,11.4,11.41,11.39,11.41,68000.0,10.1855,10.1945,10.1766,10.1945,68000.0
2014-03-17 11:50:00,11.41,11.42,11.4,11.42,16000.0,10.1945,10.2034,10.1855,10.2034,16000.0
2014-03-17 12:00:00,11.42,11.43,11.41,11.43,62400.0,10.2034,10.2124,10.1945,10.2124,62400.0
2014-03-17 12:10:00,11.42,11.45,11.42,11.44,15200.0,10.2034,10.2302,10.2034,10.2213,15200.0
2014-03-17 12:20:00,11.43,11.45,11.43,11.45,9600.0,10.2124,10.2302,10.2124,10.2302,9600.0
2014-03-17 12:30:00,11.45,11.45,11.43,11.43,12800.0,10.2302,10.2302,10.2124,10.2124,12800.0
2014-03-17 12:40:00,11.44,11.44,11.43,11.43,23200.0,10.2213,10.2213,10.2124,10.2124,23200.0
2014-03-17 12:50:00,11.43,11.43,11.41,11.43,31200.0,10.2124,10.2124,10.1945,10.2124,31200.0
2014-03-17 13:00:00,11.43,11.43,11.41,11.41,24800.0,10.2124,10.2124,10.1945,10.1945,24800.0
2014-03-17 13:10:00,11.41,11.42,11.4,11.4,32000.0,10.1945,10.2034,10.1855,10.1855,32000.0
2014-03-17 13:20:00,11.41,11.41,11.4,11.4,12000.0,10.1945,10.1945,10.1855,10.1855,12000.0
2014-03-17 13:30:00,11.4,11.41,11.39,11.41,33600.0,10.1855,10.1945,10.1766,10.1945,33600.0
2014-03-17 13:40:00,11.41,11.42,11.41,11.42,21600.0,10.1945,10.2034,10.1945,10.2034,21600.0
2014-03-17 13:50:00,11.41,11.41,11.39,11.4,36800.0,10.1945,10.1945,10.1766,10.1855,36800.0
2014-03-17 14:00:00,11.4,11.41,11.4,11.41,50400.0,10.1855,10.1945,10.1855,10.1945,50400.0
2014-03-17 14:10:00,11.4,11.4,11.39,11.4,20000.0,10.1855,10.1855,10.1766,10.1855,20000.0
2014-03-17 14:20:00,11.4,11.42,11.4,11.42,37600.0,10.1855,10.2034,10.1855,10.2034,37600.0
2014-03-17 14:30:00,11.43,11.43,11.41,11.41,21600.0,10.2124,10.2124,10.1945,10.1945,21600.0
2014-03-17 14:40:00,11.41,11.41,11.4,11.41,26400.0,10.1945,10.1945,10.1855,10.1945,26400.0
2014-03-17 14:50:00,11.41,11.41,11.4,11.41,20000.0,10.1945,10.1945,10.1855,10.1945,20000.0
2014-03-17 15:00:00,11.41,11.41,11.4,11.41,52800.0,10.1945,10.1945,10.1855,10.1945,52800.0
2014-03-17 15:10:00,11.41,11.41,11.4,11.4,48000.0,10.1945,10.1945,10.1855,10.1855,48000.0
2014-03-17 15:20:00,11.4,11.41,11.39,11.4,60800.0,10.1855,10.1945,10.1766,10.1855,60800.0
2014-03-17 15:30:00,11.4,11.4,11.39,11.4,68000.0,10.1855,10.1855,10.1766,10.1855,68000.0
2014-03-17 15:40:00,11.4,11.4,11.39,11.39,126400.0,10.1855,10.1855,10.1766,10.1766,126400.0
2014-03-17 15:50:00,11.4,11.41,11.39,11.4,213600.0,10.1855,10.1945,10.1766,10.1855,213600.0
2014-03-18 09:30:00,11.4,11.43,11.37,11.43,48000.0,10.1855,10.2124,10.1587,10.2124,48000.0
2014-03-18 09:40:00,11.42,11.43,11.4,11.4,156800.0,10.2034,10.2124,10.1855,10.1855,156800.0
2014-03-18 09:50:00,11.4,11.44,11.4,11.42,171200.0,10.1855,10.2213,10.1855,10.2034,171200.0
2014-03-18 10:00:00,11.43,11.44,11.4,11.4,23200.0,10.2124,10.2213,10.1855,10.1855,23200.0
2014-03-18 10:10:00,11.4,11.44,11.4,11.43,38400.0,10.1855,10.2213,10.1855,10.2124,38400.0
2014-03-18 10:20:00,11.43,11.45,11.43,11.45,49600.0,10.2124,10.2302,10.2124,10.2302,49600.0
2014-03-18 10:30:00,11.45,11.46,11.44,11.44,66400.0,10.2302,10.2392,10.2213,10.2213,66400.0
2014-03-18 10:40:00,11.45,11.45,11.43,11.43,22400.0,10.2302,10.2302,10.2124,10.2124,22400.0
2014-03-18 10:50:00,11.43,11.44,11.41,11.42,37600.0,10.2124,10.2213,10.1945,10.2034,37600.0
2014-03-18 11:00:00,11.41,11.43,11.41,11.41,56800.0,10.1945,10.2124,10.1945,10.1945,56800.0
2014-03-18 11:10:00,11.41,11.42,11.4,11.41,52000.0,10.1945,10.2034,10.1855,10.1945,52000.0
2014-03-18 11:20:00,11.42,11.42,11.4,11.41,45600.0,10.2034,10.2034,10.1855,10.1945,45600.0
2014-03-18 11:30:00,11.42,11.43,11.41,11.41,116000.0,10.2034,10.2124,10.1945,10.1945,116000.0
2014-03-18 11:40:00,11.42,11.42,11.4,11.41,48800.0,10.2034,10.2034,10.1855,10.1945,48800.0
2014-03-18 11:50:00,11.4,11.42,11.4,11.41,23200.0,10.1855,10.2034,10.1855,10.1945,23200.0
2014-03-18 12:00:00,11.41,11.45,11.41,11.45,47200.0,10.1945,10.2302,10.1945,10.2302,47200.0
2014-03-18 12:10:00,11.45,11.46,11.45,11.45,40000.0,10.2302,10.2392,10.2302,10.2302,40000.0
2014-03-18 12:20:00,11.45,11.46,11.44,11.45,46400.0,10.2302,10.2392,10.2213,10.2302,46400.0
2014-03-18 12:30:00,11.45,11.47,11.45,11.47,34400.0,10.2302,10.2481,10.2302,10.2481,34400.0
2014-03-18 12:40:00,11.46,11.46,11.45,11.45,28800.0,10.2392,10.2392,10.2302,10.2302,28800.0
2014-03-18 12:50:00,11.46,11.46,11.45,11.46,24800.0,10.2392,10.2392,10.2302,10.2392,24800.0
2014-03-18 13:00:00,11.46,11.46,11.46,11.46,24800.0,10.2392,10.2392,10.2392,10.2392,24800.0
2014-03-18 13:10:00,11.45,11.46,11.45,11.46,88000.0,10.2302,10.2392,10.2302,10.2392,88000.0
2014-03-18 13:20:00,11.45,11.48,11.45,11.48,28000.0,10.2302,10.257,10.2302,10.257,28000.0
2014-03-18 13:30:00,11.48,11.49,11.47,11.48,82400.0,10.257,10.266,10.2481,10.257,82400.0
2014-03-18 13:40:00,11.48,11.5,11.48,11.49,24000.0,10.257,10.2749,10.257,10.266,24000.0
2014-03-18 13:50:00,11.49,11.5,11.48,11.49,37600.0,10.266,10.2749,10.257,10.266,37600.0
2014-03-18 14:00:00,11.49,11.5,11.49,11.49,116800.0,10.266,10.2749,10.266,10.266,116800.0
2014-03-18 14:10:00,11.49,11.49,11.47,11.47,45600.0,10.266,10.266,10.2481,10.2481,45600.0
2014-03-18 14:20:00,11.47,11.48,11.47,11.48,65600.0,10.2481,10.257,10.2481,10.257,65600.0
2014-03-18 14:30:00,11.48,11.49,11.47,11.49,171200.0,10.257,10.266,10.2481,10.266,171200.0
2014-03-18 14:40:00,11.48,11.5,11.48,11.5,91200.0,10.257,10.2749,10.257,10.2749,91200.0
2014-03-18 14:50:00,11.49,11.5,11.49,11.49,36800.0,10.266,10.2749,10.266,10.266,36800.0
2014-03-18 15:00:00,11.49,11.49,11.48,11.48,50400.0,10.266,10.266,10.257,10.257,50400.0
2014-03-18 15:10:00,11.48,11.48,11.47,11.47,36800.0,10.257,10.257,10.2481,10.2481,36800.0
2014-03-18 15:20:00,11.47,11.48,11.46,11.47,70400.0,10.2481,10.257,10.2392,10.2481,70400.0
2014-03-18 15:30:00,11.47,11.47,11.46,11.46,77600.0,10.2481,10.2481,10.2392,10.2392,77600.0
2014-03-18 15:40:00,11.47,11.47,11.45,11.46,122400.0,10.2481,10.2481,10.2302,10.2392,122400.0
2014-03-18 15:50:00,11.46,11.47,11.46,11.47,303200.0,10.2392,10.2481,10.2392,10.2481,303200.0
2014-03-19 09:30:00,11.43,11.45,11.42,11.43,68000.0,10.2124,10.2302,10.2034,10.2124,68000.0
2014-03-19 09:40:00,11.43,11.47,11.43,11.47,185600.0,10.2124,10.2481,10.2124,10.2481,185600.0
2014-03-19 09:50:00,11.47,11.47,11.46,11.47,10400.0,10.2481,10.2481,10.2392,10.2481,10400.0
2014-03-19 10:00:00,11.47,11.48,11.47,11.47,10400.0,10.2481,10.257,10.2481,10.2481,10400.0
2014-03-19 10:10:00,11.47,11.48,11.46,11.48,30400.0,10.2481,10.257,10.2392,10.257,30400.0
2014-03-19 10:20:00,11.47,11.49,11.47,11.49,81600.0,10.2481,10.266,10.2481,10.266,81600.0
2014-03-19 10:30:00,11.49,11.5,11.48,11.5,68000.0,10.266,10.2749,10.257,10.2749,68000.0
2014-03-19 10:40:00,11.49,11.5,11.49,11.5,97600.0,10.266,10.2749,10.266,10.2749,97600.0
2014-03-19 10:50:00,11.5,11.51,11.5,11.51,24000.0,10.2749,10.2838,10.2749,10.2838,24000.0
2014-03-19 11:00:00,11.5,11.51,11.5,11.5,22400.0,10.2749,10.2838,10.2749,10.2749,22400.0
2014-03-19 11:10:00,11.5,11.51,11.5,11.5,23200.0,10.2749,10.2838,10.2749,10.2749,23200.0
2014-03-19 11:20:00,11.5,11.51,11.5,11.5,22400.0,10.2749,10.2838,10.2749,10.2749,22400.0
2014-03-19 11:30:00,11.5,11.5,11.49,11.49,64000.0,10.2749,10.2749,10.266,10.266,64000.0
2014-03-19 11:40:00,11.49,11.49,11.48,11.49,17600.0,10.266,10.266,10.257,10.266,17600.0
2014-03-19 11:50:00,11.49,11.49,11.46,11.46,52000.0,10.266,10.266,10.2392,10.2392,52000.0
2014-03-19 12:00:00,11.46,11.48,11.46,11.47,82400.0,10.2392,10.257,10.2392,10.2481,82400.0
2014-03-19 12:10:00,11.47,11.47,11.46,11.46,31200.0,10.2481,10.2481,10.2392,10.2392,31200.0
2014-03-19 12:20:00,11.47,11.47,11.46,11.46,43200.0,10.2481,10.2481,10.2392,10.2392,43200.0
2014-03-19 12:30:00,11.46,11.47,11.46,11.46,38400.0,10.2392,10.2481,10.2392,10.2392,38400.0
2014-03-19 12:40:00,11.46,11.46,11.46,11.46,23200.0,10.2392,10.2392,10.2392,10.2392,23200.0
2014-03-19 12:50:00,11.46,11.46,11.46,11.46,22400.0,10.2392,10.2392,10.2392,10.2392,22400.0
2014-03-19 13:00:00,11.46,11.47,11.46,11.46,46400.0,10.2392,10.2481,10.2392,10.2392,46400.0
2014-03-19 13:10:00,11.46,11.46,11.45,11.46,30400.0,10.2392,10.2392,10.2302,10.2392,30400.0
2014-03-19 13:20:00,11.46,11.47,11.45,11.47,56000.0,10.2392,10.2481,10.2302,10.2481,56000.0
2014-03-19 13:30:00,11.47,11.48,11.47,11.48,25600.0,10.2481,10.257,10.2481,10.257,25600.0
2014-03-19 13:40:00,11.48,11.48,11.47,11.47,12800.0,10.257,10.257,10.2481,10.2481,12800.0
2014-03-19 13:50:00,11.47,11.48,11.46,11.48,34400.0,10.2481,10.257,10.2392,10.257,34400.0
2014-03-19 14:00:00,11.47,11.48,11.43,11.45,317600.0,10.2481,10.257,10.2124,10.2302,317600.0
2014-03-19 14:10:00,11.46,11.46,11.44,11.45,76800.0,10.2392,10.2392,10.2213,10.2302,76800.0
2014-03-19 14:20:00,11.45,11.46,11.44,11.44,40800.0,10.2302,10.2392,10.2213,10.2213,40800.0
2014-03-19 14:30:00,11.44,11.45,11.44,11.44,80000.0,10.2213,10.2302,10.2213,10.2213,80000.0
2014-03-19 14:40:00,11.44,11.45,11.43,11.44,36800.0,10.2213,10.2302,10.2124,10.2213,36800.0
2014-03-19 14:50:00,11.43,11.45,11.43,11.45,56000.0,10.2124,10.2302,10.2124,10.2302,56000.0
2014-03-19 15:00:00,11.45,11.45,11.36,11.36,110400.0,10.2302,10.2302,10.1498,10.1498,110400.0
2014-03-19 15:10:00,11.36,11.36,11.33,11.36,88800.0,10.1498,10.1498,10.123,10.1498,88800.0
2014-03-19 15:20:00,11.37,11.38,11.36,11.38,67200.0,10.1587,10.1677,10.1498,10.1677,67200.0
2014-03-19 15:30:00,11.38,11.4,11.37,11.4,86400.0,10.1677,10.1855,10.1587,10.1855,86400.0
2014-03-19 15:40:00,11.4,11.43,11.4,11.42,148800.0,10.1855,10.2124,10.1855,10.2034,148800.0
2014-03-19 15:50:00,11.41,11.41,11.38,11.39,376000.0,10.1945,10.1945,10.1677,10.1766,376000.0
2014-03-20 09:30:00,11.31,11.33,11.27,11.3,258400.0,10.1051,10.123,10.0694,10.0962,258400.0
2014-03-20 09:40:00,11.31,11.31,11.24,11.24,112000.0,10.1051,10.1051,10.0426,10.0426,112000.0
2014-03-20 09:50:00,11.26,11.32,11.26,11.32,41600.0,10.0605,10.1141,10.0605,10.1141,41600.0
2014-03-20 10:00:00,11.32,11.37,11.3,11.37,88000.0,10.1141,10.1587,10.0962,10.1587,88000.0
2014-03-20 10:10:00,11.37,11.4,11.37,11.37,67200.0,10.1587,10.1855,10.1587,10.1587,67200.0
2014-03-20 10:20:00,11.38,11.4,11.38,11.39,129600.0,10.1677,10.1855,10.1677,10.1766,129600.0
2014-03-20 10:30:00,11.39,11.41,11.37,11.39,131200.0,10.1766,10.1945,10.1587,10.1766,131200.0
2014-03-20 10:40:00,11.39,11.39,11.36,11.37,46400.0,10.1766,10.1766,10.1498,10.1587,46400.0
2014-03-20 10:50:00,11.37,11.37,11.35,11.36,71200.0,10.1587,10.1587,10.1409,10.1498,71200.0
2014-03-20 11:00:00,11.37,11.37,11.35,11.37,32800.0,10.1587,10.1587,10.1409,10.1587,32800.0
2014-03-20 11:10:00,11.38,11.38,11.35,11.36,61600.0,10.1677,10.1677,10.1409,10.1498,61600.0
2014-03-20 11:20:00,11.36,11.36,11.33,11.35,34400.0,10.1498,10.1498,10.123,10.1409,34400.0
2014-03-20 11:30:00,11.35,11.36,11.33,11.34,94400.0,10.1409,10.1498,10.123,10.1319,94400.0
2014-03-20 11:40:00,11.34,11.36,11.33,11.35,29600.0,10.1319,10.1498,10.123,10.1409,29600.0
2014-03-20 11:50:00,11.35,11.36,11.34,11.35,84000.0,10.1409,10.1498,10.1319,10.1409,84000.0
2014-03-20 12:00:00,11.35,11.35,11.34,11.35,23200.0,10.1409,10.1409,10.1319,10.1409,23200.0
2014-03-20 12:10:00,11.34,11.37,11.34,11.37,58400.0,10.1319,10.1587,10.1319,10.1587,58400.0
2014-03-20 12:20:00,11.37,11.4,11.37,11.4,31200.0,10.1587,10.1855,10.1587,10.1855,31200.0
2014-03-20 12:30:00,11.4,11.4,11.39,11.4,20800.0,10.1855,10.1855,10.1766,10.1855,20800.0
2014-03-20 12:40:00,11.4,11.42,11.4,11.42,14400.0,10.1855,10.2034,10.1855,10.2034,14400.0
2014-03-20 12:50:00,11.42,11.42,11.41,11.41,20800.0,10.2034,10.2034,10.1945,10.1945,20800.0
2014-03-20 13:00:00,11.42,11.42,11.4,11.41,26400.0,10.2034,10.2034,10.1855,10.1945,26400.0
2014-03-20 13:10:00,11.41,11.41,11.39,11.4,26400.0,10.1945,10.1945,10.1766,10.1855,26400.0
2014-03-20 13:20:00,11.4,11.4,11.38,11.38,24000.0,10.1855,10.1855,10.1677,10.1677,24000.0
2014-03-20 13:30:00,11.39,11.4,11.39,11.39,36000.0,10.1766,10.1855,10.1766,10.1766,36000.0
2014-03-20 13:40:00,11.39,11.42,11.39,11.42,106400.0,10.1766,10.2034,10.1766,10.2034,106400.0
2014-03-20 13:50:00,11.42,11.43,11.41,11.43,111200.0,10.2034,10.2124,10.1945,10.2124,111200.0
2014-03-20 14:00:00,11.42,11.44,11.42,11.44,46400.0,10.2034,10.2213,10.2034,10.2213,46400.0
2014-03-20 14:10:00,11.44,11.45,11.43,11.45,27200.0,10.2213,10.2302,10.2124,10.2302,27200.0
2014-03-20 14:20:00,11.45,11.45,11.44,11.44,22400.0,10.2302,10.2302,10.2213,10.2213,22400.0
2014-03-20 14:30:00,11.44,11.45,11.43,11.43,28800.0,10.2213,10.2302,10.2124,10.2124,28800.0
2014-03-20 14:40:00,11.43,11.44,11.43,11.44,60800.0,10.2124,10.2213,10.2124,10.2213,60800.0
2014-03-20 14:50:00,11.44,11.44,11.43,11.43,40800.0,10.2213,10.2213,10.2124,10.2124,40800.0
2014-03-20 15:00:00,11.43,11.44,11.43,11.44,71200.0,10.2124,10.2213,10.2124,10.2213,71200.0
2014-03-20 15:10:00,11.44,11.45,11.44,11.45,75200.0,10.2213,10.2302,10.2213,10.2302,75200.0
2014-03-20 15:20:00,11.45,11.45,11.44,11.44,132800.0,10.2302,10.2302,10.2213,10.2213,132800.0
2014-03-20 15:30:00,11.44,11.45,11.44,11.45,96000.0,10.2213,10.2302,10.2213,10.2302,96000.0
2014-03-20 15:40:00,11.45,11.46,11.45,11.46,129600.0,10.2302,10.2392,10.2302,10.2392,129600.0
2014-03-20 15:50:00,11.46,11.46,11.45,11.46,592800.0,10.2392,10.2392,10.2302,10.2392,592800.0
2014-03-21 09:30:00,11.56,11.7,11.5,11.5,1698400.0,10.3285,10.4536,10.2749,10.2749,1698400.0
2014-03-21 09:40:00,11.5,11.55,11.5,11.52,50400.0,10.2749,10.3196,10.2749,10.2928,50400.0
2014-03-21 09:50:00,11.52,11.59,11.52,11.59,94400.0,10.2928,10.3553,10.2928,10.3553,94400.0
2014-03-21 10:00:00,11.59,11.59,11.56,11.57,70400.0,10.3553,10.3553,10.3285,10.3374,70400.0
2014-03-21 10:10:00,11.57,11.6,11.56,11.57,114400.0,10.3374,10.3642,10.3285,10.3374,114400.0
2014-03-21 10:20:00,11.58,11.59,11.56,11.58,89600.0,10.3464,10.3553,10.3285,10.3464,89600.0
2014-03-21 10:30:00,11.59,11.61,11.58,11.59,84000.0,10.3553,10.3732,10.3464,10.3553,84000.0
2014-03-21 10:40:00,11.6,11.6,11.59,11.6,24800.0,10.3642,10.3642,10.3553,10.3642,24800.0
2014-03-21 10:50:00,11.6,11.61,11.6,11.61,136000.0,10.3642,10.3732,10.3642,10.3732,136000.0
2014-03-21 11:00:00,11.61,11.61,11.59,11.59,78400.0,10.3732,10.3732,10.3553,10.3553,78400.0
2014-03-21 11:10:00,11.59,11.6,11.58,11.58,78400.0,10.3553,10.3642,10.3464,10.3464,78400.0
2014-03-21 11:20:00,11.59,11.6,11.59,11.6,76800.0,10.3553,10.3642,10.3553,10.3642,76800.0
2014-03-21 11:30:00,11.6,11.6,11.6,11.6,44800.0,10.3642,10.3642,10.3642,10.3642,44800.0
2014-03-21 11:40:00,11.61,11.63,11.61,11.62,74400.0,10.3732,10.391,10.3732,10.3821,74400.0
2014-03-21 11:50:00,11.62,11.62,11.61,11.62,14400.0,10.3821,10.3821,10.3732,10.3821,14400.0
2014-03-21 12:00:00,11.62,11.62,11.6,11.61,49600.0,10.3821,10.3821,10.3642,10.3732,49600.0
2014-03-21 12:10:00,11.61,11.62,11.61,11.62,24800.0,10.3732,10.3821,10.3732,10.3821,24800.0
2014-03-21 12:20:00,11.62,11.62,11.62,11.62,31200.0,10.3821,10.3821,10.3821,10.3821,31200.0
2014-03-21 12:30:00,11.62,11.62,11.61,11.62,59200.0,10.3821,10.3821,10.3732,10.3821,59200.0
2014-03-21 12:40:00,11.62,11.63,11.61,11.62,44800.0,10.3821,10.391,10.3732,10.3821,44800.0
2014-03-21 12:50:00,11.62,11.62,11.61,11.62,36000.0,10.3821,10.3821,10.3732,10.3821,36000.0
2014-03-21 13:00:00,11.62,11.62,11.61,11.61,28000.0,10.3821,10.3821,10.3732,10.3732,28000.0
2014-03-21 13:10:00,11.61,11.61,11.57,11.58,59200.0,10.3732,10.3732,10.3374,10.3464,59200.0
2014-03-21 13:20:00,11.57,11.57,11.56,11.57,81600.0,10.3374,10.3374,10.3285,10.3374,81600.0
2014-03-21 13:30:00,11.57,11.6,11.57,11.59,137600.0,10.3374,10.3642,10.3374,10.3553,137600.0
2014-03-21 13:40:00,11.59,11.59,11.57,11.58,75200.0,10.3553,10.3553,10.3374,10.3464,75200.0
2014-03-21 13:50:00,11.58,11.6,11.58,11.59,45600.0,10.3464,10.3642,10.3464,10.3553,45600.0
2014-03-21 14:00:00,11.58,11.6,11.58,11.6,84000.0,10.3464,10.3642,10.3464,10.3642,84000.0
2014-03-21 14:10:00,11.6,11.6,11.57,11.58,159200.0,10.3642,10.3642,10.3374,10.3464,159200.0
2014-03-21 14:20:00,11.58,11.58,11.57,11.58,73600.0,10.3464,10.3464,10.3374,10.3464,73600.0
2014-03-21 14:30:00,11.57,11.6,11.56,11.6,106400.0,10.3374,10.3642,10.3285,10.3642,106400.0
2014-03-21 14:40:00,11.6,11.61,11.59,11.6,60800.0,10.3642,10.3732,10.3553,10.3642,60800.0
2014-03-21 14:50:00,11.6,11.61,11.6,11.6,81600.0,10.3642,10.3732,10.3642,10.3642,81600.0
2014-03-21 15:00:00,11.6,11.6,11.58,11.58,116000.0,10.3642,10.3642,10.3464,10.3464,116000.0
2014-03-21 15:10:00,11.59,11.6,11.58,11.59,93600.0,10.3553,10.3642,10.3464,10.3553,93600.0
2014-03-21 15:20:00,11.58,11.6,11.58,11.6,100800.0,10.3464,10.3642,10.3464,10.3642,100800.0
2014-03-21 15:30:00,11.6,11.6,11.58,11.58,190400.0,10.3642,10.3642,10.3464,10.3464,190400.0
2014-03-21 15:40:00,11.58,11.58,11.56,11.56,452000.0,10.3464,10.3464,10.3285,10.3285,452000.0
2014-03-21 15:50:00,11.57,11.65,11.57,11.62,2557600.0,10.3374,10.4089,10.3374,10.3821,2557600.0
2014-03-24 09:30:00,11.6,11.64,11.6,11.63,250400.0,10.3642,10.4,10.3642,10.391,250400.0
2014-03-24 09:40:00,11.61,11.63,11.59,11.63,186400.0,10.3732,10.391,10.3553,10.391,186400.0
2014-03-24 09:50:00,11.63,11.65,11.62,11.64,56800.0,10.391,10.4089,10.3821,10.4,56800.0
2014-03-24 10:00:00,11.63,11.63,11.59,11.6,169600.0,10.391,10.391,10.3553,10.3642,169600.0
2014-03-24 10:10:00,11.6,11.61,11.59,11.6,168800.0,10.3642,10.3732,10.3553,10.3642,168800.0
2014-03-24 10:20:00,11.6,11.61,11.59,11.6,191200.0,10.3642,10.3732,10.3553,10.3642,191200.0
2014-03-24 10:30:00,11.6,11.6,11.58,11.59,260800.0,10.3642,10.3642,10.3464,10.3553,260800.0
2014-03-24 10:40:00,11.59,11.6,11.59,11.6,178400.0,10.3553,10.3642,10.3553,10.3642,178400.0
2014-03-24 10:50:00,11.59,11.61,11.58,11.6,123200.0,10.3553,10.3732,10.3464,10.3642,123200.0
2014-03-24 11:00:00,11.59,11.6,11.58,11.6,183200.0,10.3553,10.3642,10.3464,10.3642,183200.0
2014-03-24 11:10:00,11.6,11.61,11.59,11.61,84800.0,10.3642,10.3732,10.3553,10.3732,84800.0
2014-03-24 11:20:00,11.61,11.62,11.6,11.61,124000.0,10.3732,10.3821,10.3642,10.3732,124000.0
2014-03-24 11:30:00,11.61,11.62,11.6,11.6,121600.0,10.3732,10.3821,10.3642,10.3642,121600.0
2014-03-24 11:40:00,11.61,11.61,11.57,11.59,77600.0,10.3732,10.3732,10.3374,10.3553,77600.0
2014-03-24 11:50:00,11.59,11.6,11.58,11.59,70400.0,10.3553,10.3642,10.3464,10.3553,70400.0
2014-03-24 12:00:00,11.58,11.6,11.58,11.58,72800.0,10.3464,10.3642,10.3464,10.3464,72800.0
2014-03-24 12:10:00,11.58,11.58,11.56,11.57,70400.0,10.3464,10.3464,10.3285,10.3374,70400.0
2014-03-24 12:20:00,11.56,11.58,11.56,11.57,84000.0,10.3285,10.3464,10.3285,10.3374,84000.0
2014-03-24 12:30:00,11.57,11.58,11.56,11.58,97600.0,10.3374,10.3464,10.3285,10.3464,97600.0
2014-03-24 12:40:00,11.57,11.57,11.57,11.57,81600.0,10.3374,10.3374,10.3374,10.3374,81600.0
2014-03-24 12:50:00,11.57,11.58,11.56,11.57,74400.0,10.3374,10.3464,10.3285,10.3374,74400.0
2014-03-24 13:00:00,11.57,11.63,11.57,11.62,309600.0,10.3374,10.391,10.3374,10.3821,309600.0
2014-03-24 13:10:00,11.62,11.63,11.62,11.62,460800.0,10.3821,10.391,10.3821,10.3821,460800.0
2014-03-24 13:20:00,11.62,11.63,11.59,11.6,124000.0,10.3821,10.391,10.3553,10.3642,124000.0
2014-03-24 13:30:00,11.61,11.62,11.6,11.61,483200.0,10.3732,10.3821,10.3642,10.3732,483200.0
2014-03-24 13:40:00,11.61,11.62,11.61,11.61,100000.0,10.3732,10.3821,10.3732,10.3732,100000.0
2014-03-24 13:50:00,11.61,11.63,11.61,11.63,980000.0,10.3732,10.391,10.3732,10.391,980000.0
2014-03-24 14:00:00,11.63,11.63,11.62,11.62,46400.0,10.391,10.391,10.3821,10.3821,46400.0
2014-03-24 14:10:00,11.62,11.62,11.6,11.6,92000.0,10.3821,10.3821,10.3642,10.3642,92000.0
2014-03-24 14:20:00,11.6,11.62,11.6,11.62,86400.0,10.3642,10.3821,10.3642,10.3821,86400.0
2014-03-24 14:30:00,11.62,11.62,11.6,11.6,128000.0,10.3821,10.3821,10.3642,10.3642,128000.0
2014-03-24 14:40:00,11.6,11.62,11.6,11.61,835200.0,10.3642,10.3821,10.3642,10.3732,835200.0
2014-03-24 14:50:00,11.61,11.61,11.58,11.58,160000.0,10.3732,10.3732,10.3464,10.3464,160000.0
2014-03-24 15:00:00,11.58,11.58,11.55,11.56,224000.0,10.3464,10.3464,10.3196,10.3285,224000.0
2014-03-24 15:10:00,11.56,11.56,11.53,11.55,228000.0,10.3285,10.3285,10.3017,10.3196,228000.0
2014-03-24 15:20:00,11.55,11.57,11.54,11.57,272000.0,10.3196,10.3374,10.3106,10.3374,272000.0
2014-03-24 15:30:00,11.58,11.6,11.58,11.6,136000.0,10.3464,10.3642,10.3464,10.3642,136000.0
2014-03-24 15:40:00,11.6,11.6,11.58,11.59,244800.0,10.3642,10.3642,10.3464,10.3553,244800.0
2014-03-24 15:50:00,11.59,11.59,11.56,11.56,573600.0,10.3553,10.3553,10.3285,10.3285,573600.0
2014-03-25 09:30:00,11.56,11.62,11.55,11.58,234400.0,10.3285,10.3821,10.3196,10.3464,234400.0
2014-03-25 09:40:00,11.6,11.63,11.59,11.63,31200.0,10.3642,10.391,10.3553,10.391,31200.0
2014-03-25 09:50:00,11.64,11.64,11.62,11.63,44800.0,10.4,10.4,10.3821,10.391,44800.0
2014-03-25 10:00:00,11.64,11.66,11.61,11.66,88800.0,10.4,10.4178,10.3732,10.4178,88800.0
2014-03-25 10:10:00,11.65,11.67,11.64,11.64,26400.0,10.4089,10.4268,10.4,10.4,26400.0
2014-03-25 10:20:00,11.65,11.65,11.63,11.65,57600.0,10.4089,10.4089,10.391,10.4089,57600.0
2014-03-25 10:30:00,11.65,11.65,11.62,11.64,107200.0,10.4089,10.4089,10.3821,10.4,107200.0
2014-03-25 10:40:00,11.63,11.64,11.61,11.61,100000.0,10.391,10.4,10.3732,10.3732,100000.0
2014-03-25 10:50:00,11.61,11.62,11.61,11.62,76800.0,10.3732,10.3821,10.3732,10.3821,76800.0
2014-03-25 11:00:00,11.61,11.62,11.6,11.61,64800.0,10.3732,10.3821,10.3642,10.3732,64800.0
2014-03-25 11:10:00,11.61,11.63,11.61,11.62,56800.0,10.3732,10.391,10.3732,10.3821,56800.0
2014-03-25 11:20:00,11.62,11.62,11.6,11.61,56000.0,10.3821,10.3821,10.3642,10.3732,56000.0
2014-03-25 11:30:00,11.62,11.62,11.59,11.6,46400.0,10.3821,10.3821,10.3553,10.3642,46400.0
2014-03-25 11:40:00,11.6,11.62,11.59,11.6,78400.0,10.3642,10.3821,10.3553,10.3642,78400.0
2014-03-25 11:50:00,11.6,11.6,11.56,11.58,55200.0,10.3642,10.3642,10.3285,10.3464,55200.0
2014-03-25 12:00:00,11.57,11.58,11.57,11.58,31200.0,10.3374,10.3464,10.3374,10.3464,31200.0
2014-03-25 12:10:00,11.58,11.59,11.56,11.56,56000.0,10.3464,10.3553,10.3285,10.3285,56000.0
2014-03-25 12:20:00,11.56,11.56,11.54,11.55,36800.0,10.3285,10.3285,10.3106,10.3196,36800.0
2014-03-25 12:30:00,11.55,11.57,11.55,11.57,28800.0,10.3196,10.3374,10.3196,10.3374,28800.0
2014-03-25 12:40:00,11.57,11.58,11.57,11.57,44000.0,10.3374,10.3464,10.3374,10.3374,44000.0
2014-03-25 12:50:00,11.58,11.58,11.57,11.57,32800.0,10.3464,10.3464,10.3374,10.3374,32800.0
2014-03-25 13:00:00,11.57,11.57,11.56,11.57,25600.0,10.3374,10.3374,10.3285,10.3374,25600.0
2014-03-25 13:10:00,11.57,11.57,11.57,11.57,27200.0,10.3374,10.3374,10.3374,10.3374,27200.0
2014-03-25 13:20:00,11.58,11.6,11.58,11.6,56800.0,10.3464,10.3642,10.3464,10.3642,56800.0
2014-03-25 13:30:00,11.6,11.61,11.59,11.6,90400.0,10.3642,10.3732,10.3553,10.3642,90400.0
2014-03-25 13:40:00,11.6,11.61,11.6,11.61,32800.0,10.3642,10.3732,10.3642,10.3732,32800.0
2014-03-25 13:50:00,11.61,11.61,11.6,11.61,41600.0,10.3732,10.3732,10.3642,10.3732,41600.0
2014-03-25 14:00:00,11.6,11.61,11.6,11.6,93600.0,10.3642,10.3732,10.3642,10.3642,93600.0
2014-03-25 14:10:00,11.61,11.62,11.6,11.6,43200.0,10.3732,10.3821,10.3642,10.3642,43200.0
2014-03-25 14:20:00,11.6,11.62,11.6,11.6,52800.0,10.3642,10.3821,10.3642,10.3642,52800.0
2014-03-25 14:30:00,11.61,11.62,11.6,11.62,72000.0,10.3732,10.3821,10.3642,10.3821,72000.0
2014-03-25 14:40:00,11.62,11.62,11.6,11.6,48800.0,10.3821,10.3821,10.3642,10.3642,48800.0
2014-03-25 14:50:00,11.6,11.6,11.59,11.6,52000.0,10.3642,10.3642,10.3553,10.3642,52000.0
2014-03-25 15:00:00,11.6,11.6,11.59,11.6,87200.0,10.3642,10.3642,10.3553,10.3642,87200.0
2014-03-25 15:10:00,11.6,11.61,11.6,11.61,40000.0,10.3642,10.3732,10.3642,10.3732,40000.0
2014-03-25 15:20:00,11.61,11.62,11.6,11.6,76800.0,10.3732,10.3821,10.3642,10.3642,76800.0
2014-03-25 15:30:00,11.61,11.62,11.6,11.6,107200.0,10.3732,10.3821,10.3642,10.3642,107200.0
2014-03-25 15:40:00,11.6,11.61,11.59,11.59,104000.0,10.3642,10.3732,10.3553,10.3553,104000.0
2014-03-25 15:50:00,11.59,11.6,11.59,11.59,352800.0,10.3553,10.3642,10.3553,10.3553,352800.0
2014-03-26 09:30:00,11.66,11.69,11.64,11.68,144800.0,10.4178,10.4447,10.4,10.4357,144800.0
2014-03-26 09:40:00,11.68,11.69,11.64,11.66,96800.0,10.4357,10.4447,10.4,10.4178,96800.0
2014-03-26 09:50:00,11.67,11.67,11.63,11.63,56000.0,10.4268,10.4268,10.391,10.391,56000.0
2014-03-26 10:00:00,11.62,11.62,11.6,11.6,54400.0,10.3821,10.3821,10.3642,10.3642,54400.0
2014-03-26 10:10:00,11.6,11.61,11.57,11.57,65600.0,10.3642,10.3732,10.3374,10.3374,65600.0
2014-03-26 10:20:00,11.57,11.58,11.56,11.58,15200.0,10.3374,10.3464,10.3285,10.3464,15200.0
2014-03-26 10:30:00,11.58,11.59,11.57,11.59,24000.0,10.3464,10.3553,10.3374,10.3553,24000.0
2014-03-26 10:40:00,11.59,11.59,11.56,11.57,49600.0,10.3553,10.3553,10.3285,10.3374,49600.0
2014-03-26 10:50:00,11.56,11.58,11.56,11.56,38400.0,10.3285,10.3464,10.3285,10.3285,38400.0
2014-03-26 11:00:00,11.55,11.58,11.55,11.57,23200.0,10.3196,10.3464,10.3196,10.3374,23200.0
2014-03-26 11:10:00,11.58,11.59,11.57,11.58,37600.0,10.3464,10.3553,10.3374,10.3464,37600.0
2014-03-26 11:20:00,11.57,11.6,11.57,11.6,28800.0,10.3374,10.3642,10.3374,10.3642,28800.0
2014-03-26 11:30:00,11.59,11.59,11.56,11.56,36800.0,10.3553,10.3553,10.3285,10.3285,36800.0
2014-03-26 11:40:00,11.56,11.56,11.53,11.53,31200.0,10.3285,10.3285,10.3017,10.3017,31200.0
2014-03-26 11:50:00,11.54,11.55,11.53,11.54,36800.0,10.3106,10.3196,10.3017,10.3106,36800.0
2014-03-26 12:00:00,11.54,11.55,11.53,11.55,120000.0,10.3106,10.3196,10.3017,10.3196,120000.0
2014-03-26 12:10:00,11.55,11.55,11.54,11.54,38400.0,10.3196,10.3196,10.3106,10.3106,38400.0
2014-03-26 12:20:00,11.53,11.54,11.53,11.54,31200.0,10.3017,10.3106,10.3017,10.3106,31200.0
2014-03-26 12:30:00,11.54,11.56,11.53,11.55,70400.0,10.3106,10.3285,10.3017,10.3196,70400.0
2014-03-26 12:40:00,11.54,11.55,11.54,11.54,55200.0,10.3106,10.3196,10.3106,10.3106,55200.0
2014-03-26 12:50:00,11.54,11.54,11.54,11.54,16800.0,10.3106,10.3106,10.3106,10.3106,16800.0
2014-03-26 13:00:00,11.54,11.55,11.54,11.54,66400.0,10.3106,10.3196,10.3106,10.3106,66400.0
2014-03-26 13:10:00,11.54,11.54,11.54,11.54,24800.0,10.3106,10.3106,10.3106,10.3106,24800.0
2014-03-26 13:20:00,11.54,11.54,11.51,11.51,42400.0,10.3106,10.3106,10.2838,10.2838,42400.0
2014-03-26 13:30:00,11.5,11.5,11.48,11.49,44800.0,10.2749,10.2749,10.257,10.266,44800.0
2014-03-26 13:40:00,11.49,11.49,11.46,11.47,69600.0,10.266,10.266,10.2392,10.2481,69600.0
2014-03-26 13:50:00,11.47,11.49,11.46,11.48,82400.0,10.2481,10.266,10.2392,10.257,82400.0
2014-03-26 14:00:00,11.48,11.48,11.46,11.48,94400.0,10.257,10.257,10.2392,10.257,94400.0
2014-03-26 14:10:00,11.48,11.48,11.46,11.47,70400.0,10.257,10.257,10.2392,10.2481,70400.0
2014-03-26 14:20:00,11.46,11.48,11.45,11.48,51200.0,10.2392,10.257,10.2302,10.257,51200.0
2014-03-26 14:30:00,11.48,11.48,11.46,11.47,52800.0,10.257,10.257,10.2392,10.2481,52800.0
2014-03-26 14:40:00,11.47,11.5,11.47,11.49,65600.0,10.2481,10.2749,10.2481,10.266,65600.0
2014-03-26 14:50:00,11.5,11.51,11.49,11.51,60000.0,10.2749,10.2838,10.266,10.2838,60000.0
2014-03-26 15:00:00,11.51,11.51,11.49,11.5,76800.0,10.2838,10.2838,10.266,10.2749,76800.0
2014-03-26 15:10:00,11.49,11.49,11.48,11.49,79200.0,10.266,10.266,10.257,10.266,79200.0
2014-03-26 15:20:00,11.49,11.49,11.46,11.46,58400.0,10.266,10.266,10.2392,10.2392,58400.0
2014-03-26 15:30:00,11.46,11.48,11.46,11.47,100800.0,10.2392,10.257,10.2392,10.2481,100800.0
2014-03-26 15:40:00,11.47,11.47,11.45,11.45,154400.0,10.2481,10.2481,10.2302,10.2302,154400.0
2014-03-26 15:50:00,11.45,11.45,11.43,11.44,560800.0,10.2302,10.2302,10.2124,10.2213,560800.0
2014-03-27 09:30:00,11.48,11.48,11.36,11.36,92800.0,10.257,10.257,10.1498,10.1498,92800.0
2014-03-27 09:40:00,11.34,11.38,11.34,11.38,57600.0,10.1319,10.1677,10.1319,10.1677,57600.0
2014-03-27 09:50:00,11.38,11.4,11.38,11.4,43200.0,10.1677,10.1855,10.1677,10.1855,43200.0
2014-03-27 10:00:00,11.39,11.43,11.38,11.43,54400.0,10.1766,10.2124,10.1677,10.2124,54400.0
2014-03-27 10:10:00,11.43,11.43,11.41,11.41,17600.0,10.2124,10.2124,10.1945,10.1945,17600.0
2014-03-27 10:20:00,11.44,11.46,11.44,11.46,46400.0,10.2213,10.2392,10.2213,10.2392,46400.0
2014-03-27 10:30:00,11.45,11.45,11.44,11.44,21600.0,10.2302,10.2302,10.2213,10.2213,21600.0
2014-03-27 10:40:00,11.43,11.44,11.42,11.44,92000.0,10.2124,10.2213,10.2034,10.2213,92000.0
2014-03-27 10:50:00,11.44,11.44,11.42,11.42,14400.0,10.2213,10.2213,10.2034,10.2034,14400.0
2014-03-27 11:00:00,11.43,11.43,11.39,11.4,27200.0,10.2124,10.2124,10.1766,10.1855,27200.0
2014-03-27 11:10:00,11.4,11.4,11.38,11.4,44000.0,10.1855,10.1855,10.1677,10.1855,44000.0
2014-03-27 11:20:00,11.4,11.41,11.39,11.39,30400.0,10.1855,10.1945,10.1766,10.1766,30400.0
2014-03-27 11:30:00,11.39,11.39,11.37,11.38,131200.0,10.1766,10.1766,10.1587,10.1677,131200.0
2014-03-27 11:40:00,11.38,11.39,11.37,11.38,93600.0,10.1677,10.1766,10.1587,10.1677,93600.0
2014-03-27 11:50:00,11.37,11.4,11.37,11.4,25600.0,10.1587,10.1855,10.1587,10.1855,25600.0
2014-03-27 12:00:00,11.39,11.4,11.37,11.37,22400.0,10.1766,10.1855,10.1587,10.1587,22400.0
2014-03-27 12:10:00,11.37,11.41,11.37,11.39,23200.0,10.1587,10.1945,10.1587,10.1766,23200.0
2014-03-27 12:20:00,11.39,11.4,11.39,11.4,28800.0,10.1766,10.1855,10.1766,10.1855,28800.0
2014-03-27 12:30:00,11.4,11.4,11.39,11.39,18400.0,10.1855,10.1855,10.1766,10.1766,18400.0
2014-03-27 12:40:00,11.4,11.4,11.39,11.4,18400.0,10.1855,10.1855,10.1766,10.1855,18400.0
2014-03-27 12:50:00,11.39,11.39,11.38,11.39,13600.0,10.1766,10.1766,10.1677,10.1766,13600.0
2014-03-27 13:00:00,11.38,11.41,11.38,11.41,19200.0,10.1677,10.1945,10.1677,10.1945,19200.0
2014-03-27 13:10:00,11.41,11.41,11.38,11.39,33600.0,10.1945,10.1945,10.1677,10.1766,33600.0
2014-03-27 13:20:00,11.39,11.39,11.38,11.38,28000.0,10.1766,10.1766,10.1677,10.1677,28000.0
2014-03-27 13:30:00,11.38,11.38,11.37,11.37,34400.0,10.1677,10.1677,10.1587,10.1587,34400.0
2014-03-27 13:40:00,11.38,11.38,11.37,11.38,36800.0,10.1677,10.1677,10.1587,10.1677,36800.0
2014-03-27 13:50:00,11.37,11.38,11.37,11.38,88000.0,10.1587,10.1677,10.1587,10.1677,88000.0
2014-03-27 14:00:00,11.38,11.38,11.35,11.36,68800.0,10.1677,10.1677,10.1409,10.1498,68800.0
2014-03-27 14:10:00,11.36,11.37,11.36,11.36,22400.0,10.1498,10.1587,10.1498,10.1498,22400.0
2014-03-27 14:20:00,11.36,11.38,11.36,11.37,63200.0,10.1498,10.1677,10.1498,10.1587,63200.0
2014-03-27 14:30:00,11.38,11.38,11.35,11.36,56000.0,10.1677,10.1677,10.1409,10.1498,56000.0
2014-03-27 14:40:00,11.36,11.37,11.35,11.37,23200.0,10.1498,10.1587,10.1409,10.1587,23200.0
2014-03-27 14:50:00,11.37,11.37,11.36,11.36,63200.0,10.1587,10.1587,10.1498,10.1498,63200.0
2014-03-27 15:00:00,11.37,11.37,11.35,11.36,57600.0,10.1587,10.1587,10.1409,10.1498,57600.0
2014-03-27 15:10:00,11.36,11.37,11.35,11.36,67200.0,10.1498,10.1587,10.1409,10.1498,67200.0
2014-03-27 15:20:00,11.36,11.37,11.35,11.35,69600.0,10.1498,10.1587,10.1409,10.1409,69600.0
2014-03-27 15:30:00,11.35,11.36,11.35,11.36,146400.0,10.1409,10.1498,10.1409,10.1498,146400.0
2014-03-27 15:40:00,11.36,11.37,11.35,11.35,394400.0,10.1498,10.1587,10.1409,10.1409,394400.0
2014-03-27 15:50:00,11.35,11.36,11.35,11.35,1274400.0,10.1409,10.1498,10.1409,10.1409,1274400.0
2014-03-28 09:30:00,11.38,11.38,11.32,11.38,138400.0,10.1677,10.1677,10.1141,10.1677,138400.0
2014-03-28 09:40:00,11.38,11.42,11.38,11.42,9600.0,10.1677,10.2034,10.1677,10.2034,9600.0
2014-03-28 09:50:00,11.43,11.46,11.41,11.46,46400.0,10.2124,10.2392,10.1945,10.2392,46400.0
2014-03-28 10:00:00,11.46,11.49,11.46,11.48,57600.0,10.2392,10.266,10.2392,10.257,57600.0
2014-03-28 10:10:00,11.49,11.51,11.48,11.49,148000.0,10.266,10.2838,10.257,10.266,148000.0
2014-03-28 10:20:00,11.49,11.51,11.49,11.49,41600.0,10.266,10.2838,10.266,10.266,41600.0
2014-03-28 10:30:00,11.49,11.51,11.49,11.5,46400.0,10.266,10.2838,10.266,10.2749,46400.0
2014-03-28 10:40:00,11.5,11.52,11.49,11.52,58400.0,10.2749,10.2928,10.266,10.2928,58400.0
2014-03-28 10:50:00,11.53,11.54,11.52,11.53,32800.0,10.3017,10.3106,10.2928,10.3017,32800.0
2014-03-28 11:00:00,11.52,11.53,11.51,11.52,18400.0,10.2928,10.3017,10.2838,10.2928,18400.0
2014-03-28 11:10:00,11.53,11.53,11.52,11.52,71200.0,10.3017,10.3017,10.2928,10.2928,71200.0
2014-03-28 11:20:00,11.53,11.53,11.52,11.52,23200.0,10.3017,10.3017,10.2928,10.2928,23200.0
2014-03-28 11:30:00,11.52,11.53,11.51,11.53,20800.0,10.2928,10.3017,10.2838,10.3017,20800.0
2014-03-28 11:40:00,11.52,11.53,11.5,11.51,43200.0,10.2928,10.3017,10.2749,10.2838,43200.0
2014-03-28 11:50:00,11.51,11.53,11.51,11.53,18400.0,10.2838,10.3017,10.2838,10.3017,18400.0
2014-03-28 12:00:00,11.52,11.54,11.51,11.53,32000.0,10.2928,10.3106,10.2838,10.3017,32000.0
2014-03-28 12:10:00,11.53,11.53,11.52,11.52,18400.0,10.3017,10.3017,10.2928,10.2928,18400.0
2014-03-28 12:20:00,11.53,11.54,11.52,11.52,21600.0,10.3017,10.3106,10.2928,10.2928,21600.0
2014-03-28 12:30:00,11.52,11.54,11.52,11.53,33600.0,10.2928,10.3106,10.2928,10.3017,33600.0
2014-03-28 12:40:00,11.53,11.53,11.52,11.53,16800.0,10.3017,10.3017,10.2928,10.3017,16800.0
2014-03-28 12:50:00,11.53,11.53,11.51,11.51,40800.0,10.3017,10.3017,10.2838,10.2838,40800.0
2014-03-28 13:00:00,11.51,11.51,11.49,11.49,64000.0,10.2838,10.2838,10.266,10.266,64000.0
2014-03-28 13:10:00,11.49,11.49,11.47,11.48,80800.0,10.266,10.266,10.2481,10.257,80800.0
2014-03-28 13:20:00,11.48,11.49,11.48,11.49,36000.0,10.257,10.266,10.257,10.266,36000.0
2014-03-28 13:30:00,11.49,11.51,11.49,11.51,36000.0,10.266,10.2838,10.266,10.2838,36000.0
2014-03-28 13:40:00,11.51,11.52,11.5,11.5,97600.0,10.2838,10.2928,10.2749,10.2749,97600.0
2014-03-28 13:50:00,11.5,11.51,11.5,11.51,17600.0,10.2749,10.2838,10.2749,10.2838,17600.0
2014-03-28 14:00:00,11.5,11.51,11.47,11.48,43200.0,10.2749,10.2838,10.2481,10.257,43200.0
2014-03-28 14:10:00,11.47,11.48,11.46,11.46,86400.0,10.2481,10.257,10.2392,10.2392,86400.0
2014-03-28 14:20:00,11.46,11.49,11.46,11.49,30400.0,10.2392,10.266,10.2392,10.266,30400.0
2014-03-28 14:30:00,11.49,11.49,11.47,11.47,28000.0,10.266,10.266,10.2481,10.2481,28000.0
2014-03-28 14:40:00,11.47,11.48,11.45,11.48,117600.0,10.2481,10.257,10.2302,10.257,117600.0
2014-03-28 14:50:00,11.48,11.48,11.46,11.46,88800.0,10.257,10.257,10.2392,10.2392,88800.0
2014-03-28 15:00:00,11.46,11.47,11.44,11.45,72800.0,10.2392,10.2481,10.2213,10.2302,72800.0
2014-03-28 15:10:00,11.45,11.46,11.44,11.46,101600.0,10.2302,10.2392,10.2213,10.2392,101600.0
2014-03-28 15:20:00,11.46,11.47,11.45,11.45,117600.0,10.2392,10.2481,10.2302,10.2302,117600.0
2014-03-28 15:30:00,11.45,11.46,11.45,11.45,193600.0,10.2302,10.2392,10.2302,10.2302,193600.0
2014-03-28 15:40:00,11.45,11.46,11.43,11.43,168800.0,10.2302,10.2392,10.2124,10.2124,168800.0
2014-03-28 15:50:00,11.44,11.45,11.43,11.45,329600.0,10.2213,10.2302,10.2124,10.2302,329600.0
2014-03-31 09:30:00,11.52,11.54,11.42,11.43,249600.0,10.2928,10.3106,10.2034,10.2124,249600.0
2014-03-31 09:40:00,11.43,11.45,11.38,11.4,210400.0,10.2124,10.2302,10.1677,10.1855,210400.0
2014-03-31 09:50:00,11.4,11.42,11.38,11.39,159200.0,10.1855,10.2034,10.1677,10.1766,159200.0
2014-03-31 10:00:00,11.39,11.4,11.38,11.38,184000.0,10.1766,10.1855,10.1677,10.1677,184000.0
2014-03-31 10:10:00,11.38,11.39,11.33,11.33,195200.0,10.1677,10.1766,10.123,10.123,195200.0
2014-03-31 10:20:00,11.33,11.34,11.31,11.32,200000.0,10.123,10.1319,10.1051,10.1141,200000.0
2014-03-31 10:30:00,11.32,11.37,11.32,11.36,177600.0,10.1141,10.1587,10.1141,10.1498,177600.0
2014-03-31 10:40:00,11.36,11.4,11.36,11.39,107200.0,10.1498,10.1855,10.1498,10.1766,107200.0
2014-03-31 10:50:00,11.39,11.39,11.37,11.39,115200.0,10.1766,10.1766,10.1587,10.1766,115200.0
2014-03-31 11:00:00,11.4,11.4,11.37,11.4,214400.0,10.1855,10.1855,10.1587,10.1855,214400.0
2014-03-31 11:10:00,11.4,11.43,11.4,11.42,77600.0,10.1855,10.2124,10.1855,10.2034,77600.0
2014-03-31 11:20:00,11.42,11.42,11.4,11.42,119200.0,10.2034,10.2034,10.1855,10.2034,119200.0
2014-03-31 11:30:00,11.42,11.43,11.4,11.4,132800.0,10.2034,10.2124,10.1855,10.1855,132800.0
2014-03-31 11:40:00,11.4,11.42,11.39,11.42,152000.0,10.1855,10.2034,10.1766,10.2034,152000.0
2014-03-31 11:50:00,11.42,11.44,11.42,11.44,66400.0,10.2034,10.2213,10.2034,10.2213,66400.0
2014-03-31 12:00:00,11.44,11.46,11.44,11.46,86400.0,10.2213,10.2392,10.2213,10.2392,86400.0
2014-03-31 12:10:00,11.46,11.48,11.46,11.48,57600.0,10.2392,10.257,10.2392,10.257,57600.0
2014-03-31 12:20:00,11.48,11.49,11.46,11.46,24800.0,10.257,10.266,10.2392,10.2392,24800.0
2014-03-31 12:30:00,11.47,11.47,11.47,11.47,42400.0,10.2481,10.2481,10.2481,10.2481,42400.0
2014-03-31 12:40:00,11.47,11.47,11.46,11.47,56000.0,10.2481,10.2481,10.2392,10.2481,56000.0
2014-03-31 12:50:00,11.47,11.47,11.46,11.47,45600.0,10.2481,10.2481,10.2392,10.2481,45600.0
2014-03-31 13:00:00,11.47,11.47,11.47,11.47,68800.0,10.2481,10.2481,10.2481,10.2481,68800.0
2014-03-31 13:10:00,11.47,11.49,11.47,11.48,72000.0,10.2481,10.266,10.2481,10.257,72000.0
2014-03-31 13:20:00,11.49,11.5,11.47,11.5,6345600.0,10.266,10.2749,10.2481,10.2749,6345600.0
2014-03-31 13:30:00,11.5,11.51,11.49,11.5,56000.0,10.2749,10.2838,10.266,10.2749,56000.0
2014-03-31 13:40:00,11.49,11.5,11.49,11.49,48800.0,10.266,10.2749,10.266,10.266,48800.0
2014-03-31 13:50:00,11.49,11.49,11.47,11.48,65600.0,10.266,10.266,10.2481,10.257,65600.0
2014-03-31 14:00:00,11.48,11.48,11.47,11.48,53600.0,10.257,10.257,10.2481,10.257,53600.0
2014-03-31 14:10:00,11.48,11.49,11.47,11.47,80000.0,10.257,10.266,10.2481,10.2481,80000.0
2014-03-31 14:20:00,11.48,11.48,11.47,11.48,79200.0,10.257,10.257,10.2481,10.257,79200.0
2014-03-31 14:30:00,11.48,11.48,11.46,11.47,108000.0,10.257,10.257,10.2392,10.2481,108000.0
2014-03-31 14:40:00,11.47,11.47,11.45,11.45,104000.0,10.2481,10.2481,10.2302,10.2302,104000.0
2014-03-31 14:50:00,11.45,11.45,11.44,11.44,122400.0,10.2302,10.2302,10.2213,10.2213,122400.0
2014-03-31 15:00:00,11.44,11.44,11.43,11.44,116000.0,10.2213,10.2213,10.2124,10.2213,116000.0
2014-03-31 15:10:00,11.44,11.44,11.43,11.44,163200.0,10.2213,10.2213,10.2124,10.2213,163200.0
2014-03-31 15:20:00,11.44,11.44,11.43,11.43,212000.0,10.2213,10.2213,10.2124,10.2124,212000.0
2014-03-31 15:30:00,11.43,11.44,11.43,11.44,140800.0,10.2124,10.2213,10.2124,10.2213,140800.0
2014-03-31 15:40:00,11.44,11.45,11.44,11.45,314400.0,10.2213,10.2302,10.2213,10.2302,314400.0
2014-03-31 15:50:00,11.45,11.46,11.44,11.46,487200.0,10.2302,10.2392,10.2213,10.2392,487200.0
2014-04-01 09:30:00,11.49,11.49,11.44,11.49,137600.0,10.266,10.266,10.2213,10.266,137600.0
2014-04-01 09:40:00,11.5,11.52,11.49,11.51,86400.0,10.2749,10.2928,10.266,10.2838,86400.0
2014-04-01 09:50:00,11.51,11.51,11.47,11.47,76000.0,10.2838,10.2838,10.2481,10.2481,76000.0
2014-04-01 10:00:00,11.47,11.51,11.47,11.5,80000.0,10.2481,10.2838,10.2481,10.2749,80000.0
2014-04-01 10:10:00,11.51,11.51,11.48,11.49,49600.0,10.2838,10.2838,10.257,10.266,49600.0
2014-04-01 10:20:00,11.49,11.51,11.49,11.5,65600.0,10.266,10.2838,10.266,10.2749,65600.0
2014-04-01 10:30:00,11.51,11.51,11.48,11.49,92000.0,10.2838,10.2838,10.257,10.266,92000.0
2014-04-01 10:40:00,11.49,11.49,11.47,11.47,53600.0,10.266,10.266,10.2481,10.2481,53600.0
2014-04-01 10:50:00,11.47,11.48,11.46,11.47,56000.0,10.2481,10.257,10.2392,10.2481,56000.0
2014-04-01 11:00:00,11.47,11.47,11.46,11.46,66400.0,10.2481,10.2481,10.2392,10.2392,66400.0
2014-04-01 11:10:00,11.46,11.46,11.45,11.45,77600.0,10.2392,10.2392,10.2302,10.2302,77600.0
2014-04-01 11:20:00,11.45,11.46,11.44,11.44,87200.0,10.2302,10.2392,10.2213,10.2213,87200.0
2014-04-01 11:30:00,11.45,11.45,11.44,11.44,58400.0,10.2302,10.2302,10.2213,10.2213,58400.0
2014-04-01 11:40:00,11.44,11.45,11.44,11.45,46400.0,10.2213,10.2302,10.2213,10.2302,46400.0
2014-04-01 11:50:00,11.45,11.45,11.44,11.44,65600.0,10.2302,10.2302,10.2213,10.2213,65600.0
2014-04-01 12:00:00,11.44,11.44,11.42,11.43,97600.0,10.2213,10.2213,10.2034,10.2124,97600.0
2014-04-01 12:10:00,11.43,11.43,11.42,11.43,76800.0,10.2124,10.2124,10.2034,10.2124,76800.0
2014-04-01 12:20:00,11.43,11.43,11.42,11.43,58400.0,10.2124,10.2124,10.2034,10.2124,58400.0
2014-04-01 12:30:00,11.43,11.43,11.42,11.42,72000.0,10.2124,10.2124,10.2034,10.2034,72000.0
2014-04-01 12:40:00,11.42,11.43,11.42,11.43,83200.0,10.2034,10.2124,10.2034,10.2124,83200.0
2014-04-01 12:50:00,11.43,11.43,11.42,11.42,33600.0,10.2124,10.2124,10.2034,10.2034,33600.0
2014-04-01 13:00:00,11.42,11.43,11.41,11.42,61600.0,10.2034,10.2124,10.1945,10.2034,61600.0
2014-04-01 13:10:00,11.42,11.43,11.42,11.42,72800.0,10.2034,10.2124,10.2034,10.2034,72800.0
2014-04-01 13:20:00,11.43,11.43,11.41,11.42,92000.0,10.2124,10.2124,10.1945,10.2034,92000.0
2014-04-01 13:30:00,11.42,11.43,11.42,11.42,30400.0,10.2034,10.2124,10.2034,10.2034,30400.0
2014-04-01 13:40:00,11.43,11.43,11.42,11.42,91200.0,10.2124,10.2124,10.2034,10.2034,91200.0
2014-04-01 13:50:00,11.43,11.43,11.4,11.41,114400.0,10.2124,10.2124,10.1855,10.1945,114400.0
2014-04-01 14:00:00,11.41,11.44,11.41,11.43,136800.0,10.1945,10.2213,10.1945,10.2124,136800.0
2014-04-01 14:10:00,11.44,11.44,11.43,11.44,62400.0,10.2213,10.2213,10.2124,10.2213,62400.0
2014-04-01 14:20:00,11.44,11.46,11.44,11.46,80800.0,10.2213,10.2392,10.2213,10.2392,80800.0
2014-04-01 14:30:00,11.46,11.48,11.46,11.47,80800.0,10.2392,10.257,10.2392,10.2481,80800.0
2014-04-01 14:40:00,11.47,11.48,11.47,11.48,116000.0,10.2481,10.257,10.2481,10.257,116000.0
2014-04-01 14:50:00,11.48,11.49,11.48,11.49,53600.0,10.257,10.266,10.257,10.266,53600.0
2014-04-01 15:00:00,11.49,11.49,11.49,11.49,56800.0,10.266,10.266,10.266,10.266,56800.0
2014-04-01 15:10:00,11.49,11.5,11.49,11.5,114400.0,10.266,10.2749,10.266,10.2749,114400.0
2014-04-01 15:20:00,11.5,11.51,11.5,11.51,207200.0,10.2749,10.2838,10.2749,10.2838,207200.0
2014-04-01 15:30:00,11.51,11.51,11.5,11.51,163200.0,10.2838,10.2838,10.2749,10.2838,163200.0
2014-04-01 15:40:00,11.51,11.52,11.51,11.52,253600.0,10.2838,10.2928,10.2838,10.2928,253600.0
2014-04-01 15:50:00,11.52,11.53,11.52,11.53,397600.0,10.2928,10.3017,10.2928,10.3017,397600.0
2014-04-02 09:30:00,11.54,11.56,11.52,11.56,60000.0,10.3106,10.3285,10.2928,10.3285,60000.0
2014-04-02 09:40:00,11.56,11.62,11.56,11.62,45600.0,10.3285,10.3821,10.3285,10.3821,45600.0
2014-04-02 09:50:00,11.6,11.62,11.59,11.59,74400.0,10.3642,10.3821,10.3553,10.3553,74400.0
2014-04-02 10:00:00,11.6,11.63,11.59,11.62,64000.0,10.3642,10.391,10.3553,10.3821,64000.0
2014-04-02 10:10:00,11.62,11.62,11.6,11.62,41600.0,10.3821,10.3821,10.3642,10.3821,41600.0
2014-04-02 10:20:00,11.63,11.66,11.62,11.66,116800.0,10.391,10.4178,10.3821,10.4178,116800.0
2014-04-02 10:30:00,11.66,11.67,11.65,11.65,57600.0,10.4178,10.4268,10.4089,10.4089,57600.0
2014-04-02 10:40:00,11.66,11.68,11.66,11.66,126400.0,10.4178,10.4357,10.4178,10.4178,126400.0
2014-04-02 10:50:00,11.66,11.67,11.66,11.67,20800.0,10.4178,10.4268,10.4178,10.4268,20800.0
2014-04-02 11:00:00,11.67,11.67,11.65,11.67,103200.0,10.4268,10.4268,10.4089,10.4268,103200.0
2014-04-02 11:10:00,11.67,11.67,11.65,11.66,123200.0,10.4268,10.4268,10.4089,10.4178,123200.0
2014-04-02 11:20:00,11.66,11.66,11.65,11.65,67200.0,10.4178,10.4178,10.4089,10.4089,67200.0
2014-04-02 11:30:00,11.64,11.64,11.62,11.63,45600.0,10.4,10.4,10.3821,10.391,45600.0
2014-04-02 11:40:00,11.63,11.63,11.63,11.63,31200.0,10.391,10.391,10.391,10.391,31200.0
2014-04-02 11:50:00,11.63,11.66,11.63,11.66,24800.0,10.391,10.4178,10.391,10.4178,24800.0
2014-04-02 12:00:00,11.66,11.67,11.65,11.67,48800.0,10.4178,10.4268,10.4089,10.4268,48800.0
2014-04-02 12:10:00,11.67,11.69,11.67,11.69,42400.0,10.4268,10.4447,10.4268,10.4447,42400.0
2014-04-02 12:20:00,11.69,11.7,11.68,11.7,53600.0,10.4447,10.4536,10.4357,10.4536,53600.0
2014-04-02 12:30:00,11.7,11.7,11.69,11.7,42400.0,10.4536,10.4536,10.4447,10.4536,42400.0
2014-04-02 12:40:00,11.69,11.7,11.69,11.7,35200.0,10.4447,10.4536,10.4447,10.4536,35200.0
2014-04-02 12:50:00,11.7,11.71,11.69,11.71,55200.0,10.4536,10.4625,10.4447,10.4625,55200.0
2014-04-02 13:00:00,11.71,11.71,11.7,11.7,38400.0,10.4625,10.4625,10.4536,10.4536,38400.0
2014-04-02 13:10:00,11.7,11.7,11.69,11.69,56800.0,10.4536,10.4536,10.4447,10.4447,56800.0
2014-04-02 13:20:00,11.69,11.69,11.67,11.68,50400.0,10.4447,10.4447,10.4268,10.4357,50400.0
2014-04-02 13:30:00,11.68,11.69,11.68,11.68,53600.0,10.4357,10.4447,10.4357,10.4357,53600.0
2014-04-02 13:40:00,11.68,11.69,11.67,11.67,56000.0,10.4357,10.4447,10.4268,10.4268,56000.0
2014-04-02 13:50:00,11.67,11.67,11.66,11.67,48000.0,10.4268,10.4268,10.4178,10.4268,48000.0
2014-04-02 14:00:00,11.67,11.68,11.66,11.67,50400.0,10.4268,10.4357,10.4178,10.4268,50400.0
2014-04-02 14:10:00,11.68,11.68,11.67,11.68,40000.0,10.4357,10.4357,10.4268,10.4357,40000.0
2014-04-02 14:20:00,11.68,11.69,11.67,11.67,26400.0,10.4357,10.4447,10.4268,10.4268,26400.0
2014-04-02 14:30:00,11.67,11.68,11.67,11.67,80800.0,10.4268,10.4357,10.4268,10.4268,80800.0
2014-04-02 14:40:00,11.67,11.68,11.66,11.68,25600.0,10.4268,10.4357,10.4178,10.4357,25600.0
2014-04-02 14:50:00,11.68,11.69,11.67,11.69,44000.0,10.4357,10.4447,10.4268,10.4447,44000.0
2014-04-02 15:00:00,11.69,11.69,11.68,11.68,47200.0,10.4447,10.4447,10.4357,10.4357,47200.0
2014-04-02 15:10:00,11.68,11.71,11.68,11.71,150400.0,10.4357,10.4625,10.4357,10.4625,150400.0
2014-04-02 15:20:00,11.71,11.76,11.7,11.76,311200.0,10.4625,10.5072,10.4536,10.5072,311200.0
2014-04-02 15:30:00,11.76,11.77,11.74,11.77,219200.0,10.5072,10.5161,10.4893,10.5161,219200.0
2014-04-02 15:40:00,11.77,11.77,11.75,11.75,424000.0,10.5161,10.5161,10.4983,10.4983,424000.0
2014-04-02 15:50:00,11.75,11.75,11.74,11.75,612800.0,10.4983,10.4983,10.4893,10.4983,612800.0
2014-04-03 09:30:00,11.73,11.74,11.68,11.72,138400.0,10.4804,10.4893,10.4357,10.4715,138400.0
2014-04-03 09:40:00,11.71,11.72,11.71,11.71,52800.0,10.4625,10.4715,10.4625,10.4625,52800.0
2014-04-03 09:50:00,11.72,11.72,11.7,11.71,31200.0,10.4715,10.4715,10.4536,10.4625,31200.0
2014-04-03 10:00:00,11.71,11.72,11.7,11.71,29600.0,10.4625,10.4715,10.4536,10.4625,29600.0
2014-04-03 10:10:00,11.7,11.71,11.69,11.7,87200.0,10.4536,10.4625,10.4447,10.4536,87200.0
2014-04-03 10:20:00,11.7,11.7,11.68,11.68,29600.0,10.4536,10.4536,10.4357,10.4357,29600.0
2014-04-03 10:30:00,11.67,11.69,11.67,11.67,83200.0,10.4268,10.4447,10.4268,10.4268,83200.0
2014-04-03 10:40:00,11.66,11.69,11.66,11.68,121600.0,10.4178,10.4447,10.4178,10.4357,121600.0
2014-04-03 10:50:00,11.67,11.68,11.65,11.67,54400.0,10.4268,10.4357,10.4089,10.4268,54400.0
2014-04-03 11:00:00,11.67,11.67,11.65,11.66,68800.0,10.4268,10.4268,10.4089,10.4178,68800.0
2014-04-03 11:10:00,11.67,11.67,11.65,11.65,43200.0,10.4268,10.4268,10.4089,10.4089,43200.0
2014-04-03 11:20:00,11.65,11.65,11.63,11.63,88800.0,10.4089,10.4089,10.391,10.391,88800.0
2014-04-03 11:30:00,11.63,11.63,11.62,11.63,103200.0,10.391,10.391,10.3821,10.391,103200.0
2014-04-03 11:40:00,11.63,11.63,11.62,11.63,52000.0,10.391,10.391,10.3821,10.391,52000.0
2014-04-03 11:50:00,11.63,11.63,11.62,11.63,37600.0,10.391,10.391,10.3821,10.391,37600.0
2014-04-03 12:00:00,11.62,11.64,11.62,11.63,41600.0,10.3821,10.4,10.3821,10.391,41600.0
2014-04-03 12:10:00,11.64,11.64,11.63,11.63,20000.0,10.4,10.4,10.391,10.391,20000.0
2014-04-03 12:20:00,11.63,11.65,11.63,11.64,62400.0,10.391,10.4089,10.391,10.4,62400.0
2014-04-03 12:30:00,11.64,11.64,11.62,11.63,28000.0,10.4,10.4,10.3821,10.391,28000.0
2014-04-03 12:40:00,11.63,11.63,11.62,11.62,38400.0,10.391,10.391,10.3821,10.3821,38400.0
2014-04-03 12:50:00,11.63,11.65,11.63,11.64,53600.0,10.391,10.4089,10.391,10.4,53600.0
2014-04-03 13:00:00,11.64,11.64,11.63,11.63,15200.0,10.4,10.4,10.391,10.391,15200.0
2014-04-03 13:10:00,11.64,11.65,11.64,11.65,36000.0,10.4,10.4089,10.4,10.4089,36000.0
2014-04-03 13:20:00,11.65,11.66,11.65,11.66,47200.0,10.4089,10.4178,10.4089,10.4178,47200.0
2014-04-03 13:30:00,11.65,11.66,11.65,11.66,33600.0,10.4089,10.4178,10.4089,10.4178,33600.0
2014-04-03 13:40:00,11.66,11.68,11.66,11.67,52800.0,10.4178,10.4357,10.4178,10.4268,52800.0
2014-04-03 13:50:00,11.66,11.68,11.66,11.67,78400.0,10.4178,10.4357,10.4178,10.4268,78400.0
2014-04-03 14:00:00,11.66,11.67,11.66,11.67,26400.0,10.4178,10.4268,10.4178,10.4268,26400.0
2014-04-03 14:10:00,11.67,11.67,11.66,11.67,32800.0,10.4268,10.4268,10.4178,10.4268,32800.0
2014-04-03 14:20:00,11.67,11.68,11.67,11.67,98400.0,10.4268,10.4357,10.4268,10.4268,98400.0
2014-04-03 14:30:00,11.67,11.68,11.66,11.66,124800.0,10.4268,10.4357,10.4178,10.4178,124800.0
2014-04-03 14:40:00,11.67,11.68,11.66,11.67,66400.0,10.4268,10.4357,10.4178,10.4268,66400.0
2014-04-03 14:50:00,11.67,11.7,11.67,11.69,193600.0,10.4268,10.4536,10.4268,10.4447,193600.0
2014-04-03 15:00:00,11.7,11.7,11.68,11.69,38400.0,10.4536,10.4536,10.4357,10.4447,38400.0
2014-04-03 15:10:00,11.69,11.69,11.68,11.68,56000.0,10.4447,10.4447,10.4357,10.4357,56000.0
2014-04-03 15:20:00,11.68,11.71,11.68,11.71,102400.0,10.4357,10.4625,10.4357,10.4625,102400.0
2014-04-03 15:30:00,11.71,11.72,11.7,11.72,109600.0,10.4625,10.4715,10.4536,10.4715,109600.0
2014-04-03 15:40:00,11.72,11.73,11.71,11.72,139200.0,10.4715,10.4804,10.4625,10.4715,139200.0
2014-04-03 15:50:00,11.72,11.73,11.71,11.72,377600.0,10.4715,10.4804,10.4625,10.4715,377600.0
2014-04-04 09:30:00,11.77,11.82,11.75,11.82,136800.0,10.5161,10.5608,10.4983,10.5608,136800.0
2014-04-04 09:40:00,11.8,11.82,11.79,11.79,68800.0,10.5429,10.5608,10.534,10.534,68800.0
2014-04-04 09:50:00,11.8,11.84,11.79,11.84,85600.0,10.5429,10.5787,10.534,10.5787,85600.0
2014-04-04 10:00:00,11.84,11.86,11.84,11.86,104800.0,10.5787,10.5965,10.5787,10.5965,104800.0
2014-04-04 10:10:00,11.86,11.87,11.84,11.85,121600.0,10.5965,10.6055,10.5787,10.5876,121600.0
2014-04-04 10:20:00,11.86,11.87,11.85,11.87,128000.0,10.5965,10.6055,10.5876,10.6055,128000.0
2014-04-04 10:30:00,11.87,11.93,11.87,11.91,430400.0,10.6055,10.6591,10.6055,10.6412,430400.0
2014-04-04 10:40:00,11.91,11.92,11.91,11.91,150400.0,10.6412,10.6502,10.6412,10.6412,150400.0
2014-04-04 10:50:00,11.91,11.92,11.87,11.88,124800.0,10.6412,10.6502,10.6055,10.6144,124800.0
2014-04-04 11:00:00,11.88,11.88,11.81,11.81,128000.0,10.6144,10.6144,10.5519,10.5519,128000.0
2014-04-04 11:10:00,11.81,11.83,11.79,11.79,102400.0,10.5519,10.5697,10.534,10.534,102400.0
2014-04-04 11:20:00,11.79,11.8,11.78,11.78,97600.0,10.534,10.5429,10.5251,10.5251,97600.0
2014-04-04 11:30:00,11.78,11.79,11.76,11.76,38400.0,10.5251,10.534,10.5072,10.5072,38400.0
2014-04-04 11:40:00,11.76,11.76,11.71,11.73,76000.0,10.5072,10.5072,10.4625,10.4804,76000.0
2014-04-04 11:50:00,11.74,11.75,11.72,11.75,32800.0,10.4893,10.4983,10.4715,10.4983,32800.0
2014-04-04 12:00:00,11.74,11.74,11.7,11.7,49600.0,10.4893,10.4893,10.4536,10.4536,49600.0
2014-04-04 12:10:00,11.7,11.71,11.68,11.71,46400.0,10.4536,10.4625,10.4357,10.4625,46400.0
2014-04-04 12:20:00,11.7,11.72,11.69,11.7,43200.0,10.4536,10.4715,10.4447,10.4536,43200.0
2014-04-04 12:30:00,11.7,11.71,11.69,11.71,47200.0,10.4536,10.4625,10.4447,10.4625,47200.0
2014-04-04 12:40:00,11.7,11.71,11.68,11.7,59200.0,10.4536,10.4625,10.4357,10.4536,59200.0
2014-04-04 12:50:00,11.69,11.7,11.66,11.68,31200.0,10.4447,10.4536,10.4178,10.4357,31200.0
2014-04-04 13:00:00,11.68,11.69,11.65,11.68,64000.0,10.4357,10.4447,10.4089,10.4357,64000.0
2014-04-04 13:10:00,11.69,11.69,11.68,11.69,24800.0,10.4447,10.4447,10.4357,10.4447,24800.0
2014-04-04 13:20:00,11.69,11.69,11.67,11.67,172800.0,10.4447,10.4447,10.4268,10.4268,172800.0
2014-04-04 13:30:00,11.67,11.67,11.65,11.66,65600.0,10.4268,10.4268,10.4089,10.4178,65600.0
2014-04-04 13:40:00,11.66,11.67,11.65,11.66,48000.0,10.4178,10.4268,10.4089,10.4178,48000.0
2014-04-04 13:50:00,11.66,11.67,11.65,11.65,51200.0,10.4178,10.4268,10.4089,10.4089,51200.0
2014-04-04 14:00:00,11.65,11.67,11.63,11.63,24000.0,10.4089,10.4268,10.391,10.391,24000.0
2014-04-04 14:10:00,11.63,11.65,11.63,11.64,120000.0,10.391,10.4089,10.391,10.4,120000.0
2014-04-04 14:20:00,11.65,11.65,11.62,11.63,110400.0,10.4089,10.4089,10.3821,10.391,110400.0
2014-04-04 14:30:00,11.62,11.63,11.59,11.59,112800.0,10.3821,10.391,10.3553,10.3553,112800.0
2014-04-04 14:40:00,11.59,11.61,11.58,11.59,70400.0,10.3553,10.3732,10.3464,10.3553,70400.0
2014-04-04 14:50:00,11.59,11.61,11.59,11.6,96000.0,10.3553,10.3732,10.3553,10.3642,96000.0
2014-04-04 15:00:00,11.61,11.61,11.58,11.59,78400.0,10.3732,10.3732,10.3464,10.3553,78400.0
2014-04-04 15:10:00,11.59,11.62,11.59,11.61,122400.0,10.3553,10.3821,10.3553,10.3732,122400.0
2014-04-04 15:20:00,11.61,11.63,11.6,11.62,124800.0,10.3732,10.391,10.3642,10.3821,124800.0
2014-04-04 15:30:00,11.62,11.62,11.6,11.6,149600.0,10.3821,10.3821,10.3642,10.3642,149600.0
2014-04-04 15:40:00,11.6,11.61,11.59,11.6,165600.0,10.3642,10.3732,10.3553,10.3642,165600.0
2014-04-04 15:50:00,11.6,11.61,11.59,11.6,371200.0,10.3642,10.3732,10.3553,10.3642,371200.0
2014-04-07 09:30:00,11.55,11.58,11.53,11.53,104800.0,10.3196,10.3464,10.3017,10.3017,104800.0
2014-04-07 09:40:00,11.53,11.53,11.49,11.5,78400.0,10.3017,10.3017,10.266,10.2749,78400.0
2014-04-07 09:50:00,11.51,11.55,11.51,11.54,86400.0,10.2838,10.3196,10.2838,10.3106,86400.0
2014-04-07 10:00:00,11.54,11.56,11.53,11.56,202400.0,10.3106,10.3285,10.3017,10.3285,202400.0
2014-04-07 10:10:00,11.56,11.58,11.53,11.55,101600.0,10.3285,10.3464,10.3017,10.3196,101600.0
2014-04-07 10:20:00,11.53,11.56,11.53,11.54,35200.0,10.3017,10.3285,10.3017,10.3106,35200.0
2014-04-07 10:30:00,11.54,11.56,11.52,11.53,59200.0,10.3106,10.3285,10.2928,10.3017,59200.0
2014-04-07 10:40:00,11.53,11.54,11.51,11.51,64000.0,10.3017,10.3106,10.2838,10.2838,64000.0
2014-04-07 10:50:00,11.51,11.52,11.49,11.52,42400.0,10.2838,10.2928,10.266,10.2928,42400.0
2014-04-07 11:00:00,11.51,11.54,11.51,11.52,88000.0,10.2838,10.3106,10.2838,10.2928,88000.0
2014-04-07 11:10:00,11.53,11.53,11.52,11.53,48800.0,10.3017,10.3017,10.2928,10.3017,48800.0
2014-04-07 11:20:00,11.53,11.53,11.5,11.51,13600.0,10.3017,10.3017,10.2749,10.2838,13600.0
2014-04-07 11:30:00,11.51,11.52,11.51,11.52,31200.0,10.2838,10.2928,10.2838,10.2928,31200.0
2014-04-07 11:40:00,11.51,11.52,11.5,11.51,36000.0,10.2838,10.2928,10.2749,10.2838,36000.0
2014-04-07 11:50:00,11.51,11.51,11.49,11.49,43200.0,10.2838,10.2838,10.266,10.266,43200.0
2014-04-07 12:00:00,11.49,11.5,11.47,11.47,60000.0,10.266,10.2749,10.2481,10.2481,60000.0
2014-04-07 12:10:00,11.47,11.48,11.45,11.46,40000.0,10.2481,10.257,10.2302,10.2392,40000.0
2014-04-07 12:20:00,11.46,11.49,11.46,11.48,62400.0,10.2392,10.266,10.2392,10.257,62400.0
2014-04-07 12:30:00,11.47,11.5,11.47,11.49,58400.0,10.2481,10.2749,10.2481,10.266,58400.0
2014-04-07 12:40:00,11.49,11.5,11.47,11.47,24800.0,10.266,10.2749,10.2481,10.2481,24800.0
2014-04-07 12:50:00,11.47,11.49,11.47,11.49,42400.0,10.2481,10.266,10.2481,10.266,42400.0
2014-04-07 13:00:00,11.49,11.49,11.45,11.45,52000.0,10.266,10.266,10.2302,10.2302,52000.0
2014-04-07 13:10:00,11.44,11.46,11.43,11.46,76000.0,10.2213,10.2392,10.2124,10.2392,76000.0
2014-04-07 13:20:00,11.45,11.47,11.45,11.45,28000.0,10.2302,10.2481,10.2302,10.2302,28000.0
2014-04-07 13:30:00,11.45,11.45,11.43,11.44,47200.0,10.2302,10.2302,10.2124,10.2213,47200.0
2014-04-07 13:40:00,11.43,11.45,11.43,11.45,68000.0,10.2124,10.2302,10.2124,10.2302,68000.0
2014-04-07 13:50:00,11.44,11.45,11.43,11.43,38400.0,10.2213,10.2302,10.2124,10.2124,38400.0
2014-04-07 14:00:00,11.43,11.43,11.42,11.42,72800.0,10.2124,10.2124,10.2034,10.2034,72800.0
2014-04-07 14:10:00,11.42,11.42,11.4,11.41,72000.0,10.2034,10.2034,10.1855,10.1945,72000.0
2014-04-07 14:20:00,11.4,11.4,11.38,11.39,103200.0,10.1855,10.1855,10.1677,10.1766,103200.0
2014-04-07 14:30:00,11.39,11.4,11.38,11.4,68000.0,10.1766,10.1855,10.1677,10.1855,68000.0
2014-04-07 14:40:00,11.4,11.44,11.39,11.43,60800.0,10.1855,10.2213,10.1766,10.2124,60800.0
2014-04-07 14:50:00,11.43,11.47,11.43,11.47,64000.0,10.2124,10.2481,10.2124,10.2481,64000.0
2014-04-07 15:00:00,11.47,11.48,11.46,11.48,64000.0,10.2481,10.257,10.2392,10.257,64000.0
2014-04-07 15:10:00,11.48,11.51,11.47,11.5,66400.0,10.257,10.2838,10.2481,10.2749,66400.0
2014-04-07 15:20:00,11.49,11.49,11.48,11.49,94400.0,10.266,10.266,10.257,10.266,94400.0
2014-04-07 15:30:00,11.49,11.49,11.46,11.47,108800.0,10.266,10.266,10.2392,10.2481,108800.0
2014-04-07 15:40:00,11.47,11.47,11.45,11.45,126400.0,10.2481,10.2481,10.2302,10.2302,126400.0
2014-04-07 15:50:00,11.45,11.45,11.43,11.43,300000.0,10.2302,10.2302,10.2124,10.2124,300000.0
2014-04-08 09:30:00,11.43,11.44,11.4,11.43,258400.0,10.2124,10.2213,10.1855,10.2124,258400.0
2014-04-08 09:40:00,11.43,11.44,11.42,11.42,40800.0,10.2124,10.2213,10.2034,10.2034,40800.0
2014-04-08 09:50:00,11.41,11.44,11.39,11.42,64800.0,10.1945,10.2213,10.1766,10.2034,64800.0
2014-04-08 10:00:00,11.42,11.45,11.4,11.44,69600.0,10.2034,10.2302,10.1855,10.2213,69600.0
2014-04-08 10:10:00,11.43,11.44,11.4,11.4,72800.0,10.2124,10.2213,10.1855,10.1855,72800.0
2014-04-08 10:20:00,11.4,11.4,11.34,11.35,108000.0,10.1855,10.1855,10.1319,10.1409,108000.0
2014-04-08 10:30:00,11.34,11.41,11.34,11.41,61600.0,10.1319,10.1945,10.1319,10.1945,61600.0
2014-04-08 10:40:00,11.4,11.41,11.39,11.4,91200.0,10.1855,10.1945,10.1766,10.1855,91200.0
2014-04-08 10:50:00,11.4,11.41,11.4,11.4,109600.0,10.1855,10.1945,10.1855,10.1855,109600.0
2014-04-08 11:00:00,11.4,11.44,11.4,11.43,64800.0,10.1855,10.2213,10.1855,10.2124,64800.0
2014-04-08 11:10:00,11.43,11.45,11.42,11.45,54400.0,10.2124,10.2302,10.2034,10.2302,54400.0
2014-04-08 11:20:00,11.45,11.45,11.43,11.44,49600.0,10.2302,10.2302,10.2124,10.2213,49600.0
2014-04-08 11:30:00,11.44,11.45,11.43,11.44,56000.0,10.2213,10.2302,10.2124,10.2213,56000.0
2014-04-08 11:40:00,11.44,11.44,11.42,11.42,44800.0,10.2213,10.2213,10.2034,10.2034,44800.0
2014-04-08 11:50:00,11.42,11.43,11.41,11.42,191200.0,10.2034,10.2124,10.1945,10.2034,191200.0
2014-04-08 12:00:00,11.41,11.42,11.4,11.41,83200.0,10.1945,10.2034,10.1855,10.1945,83200.0
2014-04-08 12:10:00,11.41,11.42,11.41,11.42,99200.0,10.1945,10.2034,10.1945,10.2034,99200.0
2014-04-08 12:20:00,11.42,11.44,11.42,11.44,108000.0,10.2034,10.2213,10.2034,10.2213,108000.0
2014-04-08 12:30:00,11.44,11.44,11.43,11.43,36800.0,10.2213,10.2213,10.2124,10.2124,36800.0
2014-04-08 12:40:00,11.43,11.44,11.42,11.43,52800.0,10.2124,10.2213,10.2034,10.2124,52800.0
2014-04-08 12:50:00,11.44,11.45,11.43,11.44,41600.0,10.2213,10.2302,10.2124,10.2213,41600.0
2014-04-08 13:00:00,11.44,11.45,11.44,11.44,58400.0,10.2213,10.2302,10.2213,10.2213,58400.0
2014-04-08 13:10:00,11.44,11.45,11.44,11.45,140000.0,10.2213,10.2302,10.2213,10.2302,140000.0
2014-04-08 13:20:00,11.45,11.47,11.45,11.46,117600.0,10.2302,10.2481,10.2302,10.2392,117600.0
2014-04-08 13:30:00,11.46,11.46,11.45,11.46,49600.0,10.2392,10.2392,10.2302,10.2392,49600.0
2014-04-08 13:40:00,11.46,11.47,11.44,11.45,72800.0,10.2392,10.2481,10.2213,10.2302,72800.0
2014-04-08 13:50:00,11.45,11.47,11.45,11.47,40800.0,10.2302,10.2481,10.2302,10.2481,40800.0
2014-04-08 14:00:00,11.47,11.47,11.45,11.46,49600.0,10.2481,10.2481,10.2302,10.2392,49600.0
2014-04-08 14:10:00,11.46,11.47,11.44,11.45,157600.0,10.2392,10.2481,10.2213,10.2302,157600.0
2014-04-08 14:20:00,11.46,11.46,11.44,11.45,112000.0,10.2392,10.2392,10.2213,10.2302,112000.0
2014-04-08 14:30:00,11.46,11.46,11.45,11.45,31200.0,10.2392,10.2392,10.2302,10.2302,31200.0
2014-04-08 14:40:00,11.45,11.46,11.45,11.46,110400.0,10.2302,10.2392,10.2302,10.2392,110400.0
2014-04-08 14:50:00,11.46,11.47,11.46,11.46,69600.0,10.2392,10.2481,10.2392,10.2392,69600.0
2014-04-08 15:00:00,11.46,11.47,11.46,11.47,30400.0,10.2392,10.2481,10.2392,10.2481,30400.0
2014-04-08 15:10:00,11.47,11.47,11.46,11.47,45600.0,10.2481,10.2481,10.2392,10.2481,45600.0
2014-04-08 15:20:00,11.47,11.47,11.47,11.47,88800.0,10.2481,10.2481,10.2481,10.2481,88800.0
2014-04-08 15:30:00,11.47,11.49,11.47,11.49,84000.0,10.2481,10.266,10.2481,10.266,84000.0
2014-04-08 15:40:00,11.49,11.5,11.47,11.49,82400.0,10.266,10.2749,10.2481,10.266,82400.0
2014-04-08 15:50:00,11.49,11.49,11.47,11.47,340000.0,10.266,10.266,10.2481,10.2481,340000.0
2014-04-09 09:30:00,11.46,11.52,11.46,11.49,203200.0,10.2392,10.2928,10.2392,10.266,203200.0
2014-04-09 09:40:00,11.49,11.52,11.47,11.47,79200.0,10.266,10.2928,10.2481,10.2481,79200.0
2014-04-09 09:50:00,11.48,11.5,11.47,11.49,21600.0,10.257,10.2749,10.2481,10.266,21600.0
2014-04-09 10:00:00,11.49,11.5,11.45,11.46,267200.0,10.266,10.2749,10.2302,10.2392,267200.0
2014-04-09 10:10:00,11.46,11.5,11.44,11.5,60800.0,10.2392,10.2749,10.2213,10.2749,60800.0
2014-04-09 10:20:00,11.5,11.53,11.5,11.5,133600.0,10.2749,10.3017,10.2749,10.2749,133600.0
2014-04-09 10:30:00,11.51,11.53,11.5,11.52,73600.0,10.2838,10.3017,10.2749,10.2928,73600.0
2014-04-09 10:40:00,11.52,11.55,11.52,11.54,86400.0,10.2928,10.3196,10.2928,10.3106,86400.0
2014-04-09 10:50:00,11.53,11.54,11.52,11.54,108800.0,10.3017,10.3106,10.2928,10.3106,108800.0
2014-04-09 11:00:00,11.53,11.54,11.51,11.52,135200.0,10.3017,10.3106,10.2838,10.2928,135200.0
2014-04-09 11:10:00,11.52,11.53,11.52,11.53,68800.0,10.2928,10.3017,10.2928,10.3017,68800.0
2014-04-09 11:20:00,11.53,11.53,11.51,11.52,56000.0,10.3017,10.3017,10.2838,10.2928,56000.0
2014-04-09 11:30:00,11.52,11.56,11.52,11.56,108800.0,10.2928,10.3285,10.2928,10.3285,108800.0
2014-04-09 11:40:00,11.56,11.57,11.55,11.56,48000.0,10.3285,10.3374,10.3196,10.3285,48000.0
2014-04-09 11:50:00,11.55,11.57,11.53,11.54,148800.0,10.3196,10.3374,10.3017,10.3106,148800.0
2014-04-09 12:00:00,11.54,11.54,11.53,11.53,169600.0,10.3106,10.3106,10.3017,10.3017,169600.0
2014-04-09 12:10:00,11.53,11.54,11.52,11.54,40800.0,10.3017,10.3106,10.2928,10.3106,40800.0
2014-04-09 12:20:00,11.53,11.56,11.53,11.55,79200.0,10.3017,10.3285,10.3017,10.3196,79200.0
2014-04-09 12:30:00,11.55,11.56,11.55,11.55,25600.0,10.3196,10.3285,10.3196,10.3196,25600.0
2014-04-09 12:40:00,11.56,11.58,11.56,11.58,36800.0,10.3285,10.3464,10.3285,10.3464,36800.0
2014-04-09 12:50:00,11.58,11.58,11.57,11.57,39200.0,10.3464,10.3464,10.3374,10.3374,39200.0
2014-04-09 13:00:00,11.57,11.58,11.55,11.55,33600.0,10.3374,10.3464,10.3196,10.3196,33600.0
2014-04-09 13:10:00,11.55,11.56,11.55,11.56,34400.0,10.3196,10.3285,10.3196,10.3285,34400.0
2014-04-09 13:20:00,11.55,11.56,11.55,11.56,14400.0,10.3196,10.3285,10.3196,10.3285,14400.0
2014-04-09 13:30:00,11.56,11.56,11.54,11.55,27200.0,10.3285,10.3285,10.3106,10.3196,27200.0
2014-04-09 13:40:00,11.55,11.56,11.54,11.55,38400.0,10.3196,10.3285,10.3106,10.3196,38400.0
2014-04-09 13:50:00,11.55,11.56,11.53,11.54,23200.0,10.3196,10.3285,10.3017,10.3106,23200.0
2014-04-09 14:00:00,11.54,11.61,11.54,11.6,104000.0,10.3106,10.3732,10.3106,10.3642,104000.0
2014-04-09 14:10:00,11.61,11.61,11.59,11.61,39200.0,10.3732,10.3732,10.3553,10.3732,39200.0
2014-04-09 14:20:00,11.61,11.63,11.61,11.62,108800.0,10.3732,10.391,10.3732,10.3821,108800.0
2014-04-09 14:30:00,11.63,11.64,11.63,11.63,183200.0,10.391,10.4,10.391,10.391,183200.0
2014-04-09 14:40:00,11.63,11.65,11.62,11.65,284000.0,10.391,10.4089,10.3821,10.4089,284000.0
2014-04-09 14:50:00,11.65,11.66,11.64,11.64,96800.0,10.4089,10.4178,10.4,10.4,96800.0
2014-04-09 15:00:00,11.64,11.66,11.63,11.65,181600.0,10.4,10.4178,10.391,10.4089,181600.0
2014-04-09 15:10:00,11.65,11.66,11.65,11.65,148800.0,10.4089,10.4178,10.4089,10.4089,148800.0
2014-04-09 15:20:00,11.65,11.67,11.65,11.65,153600.0,10.4089,10.4268,10.4089,10.4089,153600.0
2014-04-09 15:30:00,11.65,11.65,11.63,11.63,300800.0,10.4089,10.4089,10.391,10.391,300800.0
2014-04-09 15:40:00,11.63,11.65,11.63,11.64,196000.0,10.391,10.4089,10.391,10.4,196000.0
2014-04-09 15:50:00,11.65,11.65,11.63,11.64,342400.0,10.4089,10.4089,10.391,10.4,342400.0
2014-04-10 09:30:00,11.65,11.67,11.62,11.63,82400.0,10.4089,10.4268,10.3821,10.391,82400.0
2014-04-10 09:40:00,11.64,11.66,11.62,11.64,56000.0,10.4,10.4178,10.3821,10.4,56000.0
2014-04-10 09:50:00,11.64,11.65,11.63,11.64,19200.0,10.4,10.4089,10.391,10.4,19200.0
2014-04-10 10:00:00,11.64,11.64,11.62,11.64,54400.0,10.4,10.4,10.3821,10.4,54400.0
2014-04-10 10:10:00,11.64,11.65,11.61,11.61,75200.0,10.4,10.4089,10.3732,10.3732,75200.0
2014-04-10 10:20:00,11.61,11.64,11.61,11.63,40000.0,10.3732,10.4,10.3732,10.391,40000.0
2014-04-10 10:30:00,11.63,11.64,11.6,11.62,71200.0,10.391,10.4,10.3642,10.3821,71200.0
2014-04-10 10:40:00,11.62,11.62,11.57,11.57,53600.0,10.3821,10.3821,10.3374,10.3374,53600.0
2014-04-10 10:50:00,11.56,11.6,11.56,11.57,42400.0,10.3285,10.3642,10.3285,10.3374,42400.0
2014-04-10 11:00:00,11.56,11.56,11.54,11.55,41600.0,10.3285,10.3285,10.3106,10.3196,41600.0
2014-04-10 11:10:00,11.54,11.56,11.54,11.55,32800.0,10.3106,10.3285,10.3106,10.3196,32800.0
2014-04-10 11:20:00,11.55,11.55,11.53,11.53,29600.0,10.3196,10.3196,10.3017,10.3017,29600.0
2014-04-10 11:30:00,11.54,11.55,11.54,11.54,24800.0,10.3106,10.3196,10.3106,10.3106,24800.0
2014-04-10 11:40:00,11.54,11.55,11.54,11.54,25600.0,10.3106,10.3196,10.3106,10.3106,25600.0
2014-04-10 11:50:00,11.55,11.55,11.52,11.53,23200.0,10.3196,10.3196,10.2928,10.3017,23200.0
2014-04-10 12:00:00,11.53,11.54,11.51,11.51,32800.0,10.3017,10.3106,10.2838,10.2838,32800.0
2014-04-10 12:10:00,11.51,11.51,11.49,11.51,28800.0,10.2838,10.2838,10.266,10.2838,28800.0
2014-04-10 12:20:00,11.51,11.51,11.49,11.5,38400.0,10.2838,10.2838,10.266,10.2749,38400.0
2014-04-10 12:30:00,11.49,11.5,11.49,11.5,20800.0,10.266,10.2749,10.266,10.2749,20800.0
2014-04-10 12:40:00,11.5,11.5,11.48,11.5,32000.0,10.2749,10.2749,10.257,10.2749,32000.0
2014-04-10 12:50:00,11.49,11.5,11.48,11.49,20000.0,10.266,10.2749,10.257,10.266,20000.0
2014-04-10 13:00:00,11.49,11.51,11.48,11.5,103200.0,10.266,10.2838,10.257,10.2749,103200.0
2014-04-10 13:10:00,11.5,11.51,11.47,11.47,38400.0,10.2749,10.2838,10.2481,10.2481,38400.0
2014-04-10 13:20:00,11.47,11.48,11.45,11.48,28000.0,10.2481,10.257,10.2302,10.257,28000.0
2014-04-10 13:30:00,11.48,11.49,11.48,11.49,13600.0,10.257,10.266,10.257,10.266,13600.0
2014-04-10 13:40:00,11.48,11.49,11.47,11.49,48800.0,10.257,10.266,10.2481,10.266,48800.0
2014-04-10 13:50:00,11.48,11.5,11.47,11.5,32000.0,10.257,10.2749,10.2481,10.2749,32000.0
2014-04-10 14:00:00,11.49,11.5,11.49,11.49,26400.0,10.266,10.2749,10.266,10.266,26400.0
2014-04-10 14:10:00,11.48,11.51,11.48,11.49,34400.0,10.257,10.2838,10.257,10.266,34400.0
2014-04-10 14:20:00,11.49,11.5,11.47,11.47,57600.0,10.266,10.2749,10.2481,10.2481,57600.0
2014-04-10 14:30:00,11.47,11.47,11.44,11.45,68000.0,10.2481,10.2481,10.2213,10.2302,68000.0
2014-04-10 14:40:00,11.45,11.46,11.42,11.42,84800.0,10.2302,10.2392,10.2034,10.2034,84800.0
2014-04-10 14:50:00,11.43,11.44,11.42,11.43,86400.0,10.2124,10.2213,10.2034,10.2124,86400.0
2014-04-10 15:00:00,11.43,11.43,11.38,11.38,140000.0,10.2124,10.2124,10.1677,10.1677,140000.0
2014-04-10 15:10:00,11.38,11.41,11.38,11.41,73600.0,10.1677,10.1945,10.1677,10.1945,73600.0
2014-04-10 15:20:00,11.4,11.4,11.38,11.39,106400.0,10.1855,10.1855,10.1677,10.1766,106400.0
2014-04-10 15:30:00,11.39,11.41,11.38,11.41,142400.0,10.1766,10.1945,10.1677,10.1945,142400.0
2014-04-10 15:40:00,11.42,11.43,11.4,11.42,220000.0,10.2034,10.2124,10.1855,10.2034,220000.0
2014-04-10 15:50:00,11.42,11.42,11.38,11.38,560800.0,10.2034,10.2034,10.1677,10.1677,560800.0
2014-04-11 09:30:00,11.35,11.37,11.31,11.36,81600.0,10.1409,10.1587,10.1051,10.1498,81600.0
2014-04-11 09:40:00,11.4,11.43,11.39,11.42,44800.0,10.1855,10.2124,10.1766,10.2034,44800.0
2014-04-11 09:50:00,11.42,11.46,11.41,11.44,62400.0,10.2034,10.2392,10.1945,10.2213,62400.0
2014-04-11 10:00:00,11.44,11.44,11.4,11.4,126400.0,10.2213,10.2213,10.1855,10.1855,126400.0
2014-04-11 10:10:00,11.4,11.41,11.36,11.36,58400.0,10.1855,10.1945,10.1498,10.1498,58400.0
2014-04-11 10:20:00,11.37,11.4,11.37,11.4,25600.0,10.1587,10.1855,10.1587,10.1855,25600.0
2014-04-11 10:30:00,11.39,11.39,11.37,11.37,80000.0,10.1766,10.1766,10.1587,10.1587,80000.0
2014-04-11 10:40:00,11.37,11.4,11.36,11.37,167200.0,10.1587,10.1855,10.1498,10.1587,167200.0
2014-04-11 10:50:00,11.36,11.4,11.36,11.39,188800.0,10.1498,10.1855,10.1498,10.1766,188800.0
2014-04-11 11:00:00,11.38,11.39,11.37,11.37,67200.0,10.1677,10.1766,10.1587,10.1587,67200.0
2014-04-11 11:10:00,11.37,11.43,11.37,11.42,43200.0,10.1587,10.2124,10.1587,10.2034,43200.0
2014-04-11 11:20:00,11.43,11.43,11.36,11.38,65600.0,10.2124,10.2124,10.1498,10.1677,65600.0
2014-04-11 11:30:00,11.37,11.37,11.32,11.35,96800.0,10.1587,10.1587,10.1141,10.1409,96800.0
2014-04-11 11:40:00,11.35,11.35,11.3,11.31,59200.0,10.1409,10.1409,10.0962,10.1051,59200.0
2014-04-11 11:50:00,11.3,11.33,11.29,11.33,96800.0,10.0962,10.123,10.0873,10.123,96800.0
2014-04-11 12:00:00,11.33,11.35,11.33,11.33,108800.0,10.123,10.1409,10.123,10.123,108800.0
2014-04-11 12:10:00,11.33,11.36,11.33,11.36,242400.0,10.123,10.1498,10.123,10.1498,242400.0
2014-04-11 12:20:00,11.37,11.37,11.34,11.36,48800.0,10.1587,10.1587,10.1319,10.1498,48800.0
2014-04-11 12:30:00,11.36,11.36,11.34,11.36,36800.0,10.1498,10.1498,10.1319,10.1498,36800.0
2014-04-11 12:40:00,11.36,11.37,11.36,11.36,33600.0,10.1498,10.1587,10.1498,10.1498,33600.0
2014-04-11 12:50:00,11.36,11.36,11.34,11.36,56000.0,10.1498,10.1498,10.1319,10.1498,56000.0
2014-04-11 13:00:00,11.36,11.36,11.32,11.32,67200.0,10.1498,10.1498,10.1141,10.1141,67200.0
2014-04-11 13:10:00,11.33,11.34,11.32,11.32,38400.0,10.123,10.1319,10.1141,10.1141,38400.0
2014-04-11 13:20:00,11.33,11.33,11.3,11.31,69600.0,10.123,10.123,10.0962,10.1051,69600.0
2014-04-11 13:30:00,11.31,11.34,11.3,11.34,56000.0,10.1051,10.1319,10.0962,10.1319,56000.0
2014-04-11 13:40:00,11.34,11.36,11.34,11.35,56800.0,10.1319,10.1498,10.1319,10.1409,56800.0
2014-04-11 13:50:00,11.35,11.36,11.34,11.35,154400.0,10.1409,10.1498,10.1319,10.1409,154400.0
2014-04-11 14:00:00,11.35,11.37,11.35,11.36,58400.0,10.1409,10.1587,10.1409,10.1498,58400.0
2014-04-11 14:10:00,11.36,11.36,11.35,11.36,120800.0,10.1498,10.1498,10.1409,10.1498,120800.0
2014-04-11 14:20:00,11.36,11.36,11.34,11.34,209600.0,10.1498,10.1498,10.1319,10.1319,209600.0
2014-04-11 14:30:00,11.34,11.35,11.34,11.34,100800.0,10.1319,10.1409,10.1319,10.1319,100800.0
2014-04-11 14:40:00,11.34,11.35,11.32,11.32,137600.0,10.1319,10.1409,10.1141,10.1141,137600.0
2014-04-11 14:50:00,11.32,11.35,11.31,11.35,153600.0,10.1141,10.1409,10.1051,10.1409,153600.0
2014-04-11 15:00:00,11.35,11.35,11.33,11.35,83200.0,10.1409,10.1409,10.123,10.1409,83200.0
2014-04-11 15:10:00,11.35,11.36,11.35,11.36,83200.0,10.1409,10.1498,10.1409,10.1498,83200.0
2014-04-11 15:20:00,11.36,11.38,11.36,11.36,103200.0,10.1498,10.1677,10.1498,10.1498,103200.0
2014-04-11 15:30:00,11.36,11.36,11.33,11.34,205600.0,10.1498,10.1498,10.123,10.1319,205600.0
2014-04-11 15:40:00,11.35,11.37,11.34,11.34,320000.0,10.1409,10.1587,10.1319,10.1319,320000.0
2014-04-11 15:50:00,11.34,11.34,11.32,11.32,468800.0,10.1319,10.1319,10.1141,10.1141,468800.0
2014-04-14 09:30:00,11.44,11.45,11.35,11.36,101600.0,10.2213,10.2302,10.1409,10.1498,101600.0
2014-04-14 09:40:00,11.37,11.38,11.31,11.31,108800.0,10.1587,10.1677,10.1051,10.1051,108800.0
2014-04-14 09:50:00,11.32,11.34,11.32,11.34,36800.0,10.1141,10.1319,10.1141,10.1319,36800.0
2014-04-14 10:00:00,11.32,11.36,11.32,11.35,20000.0,10.1141,10.1498,10.1141,10.1409,20000.0
2014-04-14 10:10:00,11.34,11.36,11.33,11.33,33600.0,10.1319,10.1498,10.123,10.123,33600.0
2014-04-14 10:20:00,11.32,11.34,11.31,11.32,22400.0,10.1141,10.1319,10.1051,10.1141,22400.0
2014-04-14 10:30:00,11.34,11.35,11.33,11.35,26400.0,10.1319,10.1409,10.123,10.1409,26400.0
2014-04-14 10:40:00,11.35,11.37,11.34,11.37,23200.0,10.1409,10.1587,10.1319,10.1587,23200.0
2014-04-14 10:50:00,11.37,11.4,11.36,11.4,44800.0,10.1587,10.1855,10.1498,10.1855,44800.0
2014-04-14 11:00:00,11.39,11.39,11.38,11.38,36000.0,10.1766,10.1766,10.1677,10.1677,36000.0
2014-04-14 11:10:00,11.37,11.39,11.37,11.39,17600.0,10.1587,10.1766,10.1587,10.1766,17600.0
2014-04-14 11:20:00,11.38,11.39,11.37,11.38,14400.0,10.1677,10.1766,10.1587,10.1677,14400.0
2014-04-14 11:30:00,11.38,11.4,11.38,11.4,53600.0,10.1677,10.1855,10.1677,10.1855,53600.0
2014-04-14 11:40:00,11.4,11.41,11.39,11.4,16800.0,10.1855,10.1945,10.1766,10.1855,16800.0
2014-04-14 11:50:00,11.39,11.39,11.37,11.38,13600.0,10.1766,10.1766,10.1587,10.1677,13600.0
2014-04-14 12:00:00,11.37,11.38,11.36,11.37,18400.0,10.1587,10.1677,10.1498,10.1587,18400.0
2014-04-14 12:10:00,11.38,11.4,11.38,11.38,21600.0,10.1677,10.1855,10.1677,10.1677,21600.0
2014-04-14 12:20:00,11.38,11.38,11.37,11.37,9600.0,10.1677,10.1677,10.1587,10.1587,9600.0
2014-04-14 12:30:00,11.38,11.4,11.38,11.39,13600.0,10.1677,10.1855,10.1677,10.1766,13600.0
2014-04-14 12:40:00,11.38,11.38,11.37,11.38,11200.0,10.1677,10.1677,10.1587,10.1677,11200.0
2014-04-14 12:50:00,11.39,11.39,11.38,11.38,8000.0,10.1766,10.1766,10.1677,10.1677,8000.0
2014-04-14 13:00:00,11.38,11.39,11.37,11.38,14400.0,10.1677,10.1766,10.1587,10.1677,14400.0
2014-04-14 13:10:00,11.37,11.38,11.37,11.38,14400.0,10.1587,10.1677,10.1587,10.1677,14400.0
2014-04-14 13:20:00,11.37,11.38,11.36,11.37,23200.0,10.1587,10.1677,10.1498,10.1587,23200.0
2014-04-14 13:30:00,11.37,11.39,11.37,11.39,11200.0,10.1587,10.1766,10.1587,10.1766,11200.0
2014-04-14 13:40:00,11.38,11.39,11.37,11.37,17600.0,10.1677,10.1766,10.1587,10.1587,17600.0
2014-04-14 13:50:00,11.37,11.38,11.36,11.36,26400.0,10.1587,10.1677,10.1498,10.1498,26400.0
2014-04-14 14:00:00,11.36,11.38,11.35,11.38,26400.0,10.1498,10.1677,10.1409,10.1677,26400.0
2014-04-14 14:10:00,11.37,11.38,11.36,11.36,13600.0,10.1587,10.1677,10.1498,10.1498,13600.0
2014-04-14 14:20:00,11.36,11.37,11.34,11.34,73600.0,10.1498,10.1587,10.1319,10.1319,73600.0
2014-04-14 14:30:00,11.33,11.35,11.33,11.34,45600.0,10.123,10.1409,10.123,10.1319,45600.0
2014-04-14 14:40:00,11.34,11.36,11.34,11.36,20000.0,10.1319,10.1498,10.1319,10.1498,20000.0
2014-04-14 14:50:00,11.36,11.37,11.34,11.35,27200.0,10.1498,10.1587,10.1319,10.1409,27200.0
2014-04-14 15:00:00,11.34,11.35,11.32,11.32,40800.0,10.1319,10.1409,10.1141,10.1141,40800.0
2014-04-14 15:10:00,11.32,11.33,11.29,11.31,65600.0,10.1141,10.123,10.0873,10.1051,65600.0
2014-04-14 15:20:00,11.31,11.32,11.3,11.32,48800.0,10.1051,10.1141,10.0962,10.1141,48800.0
2014-04-14 15:30:00,11.33,11.37,11.33,11.36,58400.0,10.123,10.1587,10.123,10.1498,58400.0
2014-04-14 15:40:00,11.36,11.39,11.36,11.38,144800.0,10.1498,10.1766,10.1498,10.1677,144800.0
2014-04-14 15:50:00,11.38,11.41,11.38,11.41,254400.0,10.1677,10.1945,10.1677,10.1945,254400.0
2014-04-15 09:30:00,11.43,11.47,11.41,11.46,58400.0,10.2124,10.2481,10.1945,10.2392,58400.0
2014-04-15 09:40:00,11.47,11.51,11.47,11.51,19200.0,10.2481,10.2838,10.2481,10.2838,19200.0
2014-04-15 09:50:00,11.52,11.52,11.48,11.49,22400.0,10.2928,10.2928,10.257,10.266,22400.0
2014-04-15 10:00:00,11.49,11.51,11.46,11.46,24000.0,10.266,10.2838,10.2392,10.2392,24000.0
2014-04-15 10:10:00,11.46,11.46,11.42,11.42,16000.0,10.2392,10.2392,10.2034,10.2034,16000.0
2014-04-15 10:20:00,11.41,11.42,11.39,11.4,33600.0,10.1945,10.2034,10.1766,10.1855,33600.0
2014-04-15 10:30:00,11.39,11.39,11.36,11.39,21600.0,10.1766,10.1766,10.1498,10.1766,21600.0
2014-04-15 10:40:00,11.4,11.41,11.39,11.41,20000.0,10.1855,10.1945,10.1766,10.1945,20000.0
2014-04-15 10:50:00,11.41,11.41,11.36,11.38,50400.0,10.1945,10.1945,10.1498,10.1677,50400.0
2014-04-15 11:00:00,11.37,11.39,11.34,11.36,57600.0,10.1587,10.1766,10.1319,10.1498,57600.0
2014-04-15 11:10:00,11.36,11.37,11.35,11.37,40800.0,10.1498,10.1587,10.1409,10.1587,40800.0
2014-04-15 11:20:00,11.37,11.4,11.37,11.37,22400.0,10.1587,10.1855,10.1587,10.1587,22400.0
2014-04-15 11:30:00,11.38,11.41,11.38,11.4,28000.0,10.1677,10.1945,10.1677,10.1855,28000.0
2014-04-15 11:40:00,11.39,11.39,11.34,11.35,35200.0,10.1766,10.1766,10.1319,10.1409,35200.0
2014-04-15 11:50:00,11.35,11.37,11.34,11.36,50400.0,10.1409,10.1587,10.1319,10.1498,50400.0
2014-04-15 12:00:00,11.37,11.37,11.34,11.35,37600.0,10.1587,10.1587,10.1319,10.1409,37600.0
2014-04-15 12:10:00,11.35,11.37,11.35,11.36,34400.0,10.1409,10.1587,10.1409,10.1498,34400.0
2014-04-15 12:20:00,11.37,11.37,11.35,11.36,25600.0,10.1587,10.1587,10.1409,10.1498,25600.0
2014-04-15 12:30:00,11.37,11.37,11.34,11.34,37600.0,10.1587,10.1587,10.1319,10.1319,37600.0
2014-04-15 12:40:00,11.35,11.36,11.32,11.33,24800.0,10.1409,10.1498,10.1141,10.123,24800.0
2014-04-15 12:50:00,11.33,11.34,11.31,11.32,26400.0,10.123,10.1319,10.1051,10.1141,26400.0
2014-04-15 13:00:00,11.31,11.34,11.31,11.34,18400.0,10.1051,10.1319,10.1051,10.1319,18400.0
2014-04-15 13:10:00,11.34,11.36,11.33,11.35,24800.0,10.1319,10.1498,10.123,10.1409,24800.0
2014-04-15 13:20:00,11.35,11.35,11.33,11.34,32000.0,10.1409,10.1409,10.123,10.1319,32000.0
2014-04-15 13:30:00,11.35,11.38,11.35,11.37,42400.0,10.1409,10.1677,10.1409,10.1587,42400.0
2014-04-15 13:40:00,11.37,11.38,11.36,11.37,30400.0,10.1587,10.1677,10.1498,10.1587,30400.0
2014-04-15 13:50:00,11.37,11.41,11.36,11.4,43200.0,10.1587,10.1945,10.1498,10.1855,43200.0
2014-04-15 14:00:00,11.41,11.44,11.4,11.42,53600.0,10.1945,10.2213,10.1855,10.2034,53600.0
2014-04-15 14:10:00,11.42,11.43,11.4,11.41,376800.0,10.2034,10.2124,10.1855,10.1945,376800.0
2014-04-15 14:20:00,11.41,11.42,11.39,11.4,250400.0,10.1945,10.2034,10.1766,10.1855,250400.0
2014-04-15 14:30:00,11.39,11.45,11.39,11.44,253600.0,10.1766,10.2302,10.1766,10.2213,253600.0
2014-04-15 14:40:00,11.44,11.44,11.43,11.43,90400.0,10.2213,10.2213,10.2124,10.2124,90400.0
2014-04-15 14:50:00,11.44,11.44,11.42,11.44,108800.0,10.2213,10.2213,10.2034,10.2213,108800.0
2014-04-15 15:00:00,11.43,11.44,11.42,11.43,104000.0,10.2124,10.2213,10.2034,10.2124,104000.0
2014-04-15 15:10:00,11.43,11.47,11.43,11.47,213600.0,10.2124,10.2481,10.2124,10.2481,213600.0
2014-04-15 15:20:00,11.47,11.47,11.43,11.44,337600.0,10.2481,10.2481,10.2124,10.2213,337600.0
2014-04-15 15:30:00,11.44,11.44,11.41,11.42,227200.0,10.2213,10.2213,10.1945,10.2034,227200.0
2014-04-15 15:40:00,11.42,11.44,11.39,11.43,388800.0,10.2034,10.2213,10.1766,10.2124,388800.0
2014-04-15 15:50:00,11.44,11.44,11.41,11.42,524000.0,10.2213,10.2213,10.1945,10.2034,524000.0
2014-04-16 09:30:00,11.53,11.55,11.46,11.55,74400.0,10.3017,10.3196,10.2392,10.3196,74400.0
2014-04-16 09:40:00,11.55,11.58,11.53,11.53,84800.0,10.3196,10.3464,10.3017,10.3017,84800.0
2014-04-16 09:50:00,11.52,11.56,11.51,11.51,72800.0,10.2928,10.3285,10.2838,10.2838,72800.0
2014-04-16 10:00:00,11.5,11.54,11.49,11.52,64000.0,10.2749,10.3106,10.266,10.2928,64000.0
2014-04-16 10:10:00,11.52,11.55,11.51,11.55,45600.0,10.2928,10.3196,10.2838,10.3196,45600.0
2014-04-16 10:20:00,11.55,11.56,11.53,11.54,58400.0,10.3196,10.3285,10.3017,10.3106,58400.0
2014-04-16 10:30:00,11.54,11.56,11.53,11.56,56800.0,10.3106,10.3285,10.3017,10.3285,56800.0
2014-04-16 10:40:00,11.55,11.55,11.51,11.54,48000.0,10.3196,10.3196,10.2838,10.3106,48000.0
2014-04-16 10:50:00,11.53,11.55,11.52,11.53,43200.0,10.3017,10.3196,10.2928,10.3017,43200.0
2014-04-16 11:00:00,11.51,11.55,11.51,11.55,63200.0,10.2838,10.3196,10.2838,10.3196,63200.0
2014-04-16 11:10:00,11.54,11.59,11.54,11.58,50400.0,10.3106,10.3553,10.3106,10.3464,50400.0
2014-04-16 11:20:00,11.57,11.59,11.57,11.59,77600.0,10.3374,10.3553,10.3374,10.3553,77600.0
2014-04-16 11:30:00,11.6,11.6,11.59,11.6,32000.0,10.3642,10.3642,10.3553,10.3642,32000.0
2014-04-16 11:40:00,11.59,11.61,11.59,11.61,37600.0,10.3553,10.3732,10.3553,10.3732,37600.0
2014-04-16 11:50:00,11.61,11.62,11.61,11.62,41600.0,10.3732,10.3821,10.3732,10.3821,41600.0
2014-04-16 12:00:00,11.61,11.65,11.61,11.65,52800.0,10.3732,10.4089,10.3732,10.4089,52800.0
2014-04-16 12:10:00,11.65,11.66,11.64,11.65,73600.0,10.4089,10.4178,10.4,10.4089,73600.0
2014-04-16 12:20:00,11.65,11.67,11.65,11.65,56000.0,10.4089,10.4268,10.4089,10.4089,56000.0
2014-04-16 12:30:00,11.66,11.67,11.64,11.65,83200.0,10.4178,10.4268,10.4,10.4089,83200.0
2014-04-16 12:40:00,11.65,11.66,11.62,11.63,81600.0,10.4089,10.4178,10.3821,10.391,81600.0
2014-04-16 12:50:00,11.62,11.64,11.61,11.61,79200.0,10.3821,10.4,10.3732,10.3732,79200.0
2014-04-16 13:00:00,11.61,11.62,11.6,11.62,96800.0,10.3732,10.3821,10.3642,10.3821,96800.0
2014-04-16 13:10:00,11.62,11.64,11.61,11.62,86400.0,10.3821,10.4,10.3732,10.3821,86400.0
2014-04-16 13:20:00,11.63,11.64,11.63,11.64,21600.0,10.391,10.4,10.391,10.4,21600.0
2014-04-16 13:30:00,11.63,11.64,11.61,11.62,48800.0,10.391,10.4,10.3732,10.3821,48800.0
2014-04-16 13:40:00,11.63,11.64,11.62,11.63,40800.0,10.391,10.4,10.3821,10.391,40800.0
2014-04-16 13:50:00,11.64,11.65,11.63,11.65,59200.0,10.4,10.4089,10.391,10.4089,59200.0
2014-04-16 14:00:00,11.65,11.66,11.63,11.64,37600.0,10.4089,10.4178,10.391,10.4,37600.0
2014-04-16 14:10:00,11.64,11.65,11.62,11.63,39200.0,10.4,10.4089,10.3821,10.391,39200.0
2014-04-16 14:20:00,11.63,11.64,11.62,11.63,38400.0,10.391,10.4,10.3821,10.391,38400.0
2014-04-16 14:30:00,11.63,11.65,11.63,11.65,43200.0,10.391,10.4089,10.391,10.4089,43200.0
2014-04-16 14:40:00,11.64,11.66,11.63,11.65,57600.0,10.4,10.4178,10.391,10.4089,57600.0
2014-04-16 14:50:00,11.65,11.66,11.65,11.66,37600.0,10.4089,10.4178,10.4089,10.4178,37600.0
2014-04-16 15:00:00,11.66,11.66,11.65,11.66,60000.0,10.4178,10.4178,10.4089,10.4178,60000.0
2014-04-16 15:10:00,11.65,11.66,11.64,11.66,52000.0,10.4089,10.4178,10.4,10.4178,52000.0
2014-04-16 15:20:00,11.66,11.67,11.65,11.66,93600.0,10.4178,10.4268,10.4089,10.4178,93600.0
2014-04-16 15:30:00,11.67,11.68,11.66,11.67,93600.0,10.4268,10.4357,10.4178,10.4268,93600.0
2014-04-16 15:40:00,11.68,11.68,11.67,11.67,168000.0,10.4357,10.4357,10.4268,10.4268,168000.0
2014-04-16 15:50:00,11.67,11.68,11.66,11.67,292000.0,10.4268,10.4357,10.4178,10.4268,292000.0
2014-04-17 09:30:00,11.66,11.69,11.61,11.63,436000.0,10.4178,10.4447,10.3732,10.391,436000.0
2014-04-17 09:40:00,11.66,11.68,11.65,11.65,24800.0,10.4178,10.4357,10.4089,10.4089,24800.0
2014-04-17 09:50:00,11.65,11.65,11.62,11.65,116800.0,10.4089,10.4089,10.3821,10.4089,116800.0
2014-04-17 10:00:00,11.64,11.67,11.63,11.67,35200.0,10.4,10.4268,10.391,10.4268,35200.0
2014-04-17 10:10:00,11.67,11.7,11.67,11.67,33600.0,10.4268,10.4536,10.4268,10.4268,33600.0
2014-04-17 10:20:00,11.68,11.72,11.67,11.72,92800.0,10.4357,10.4715,10.4268,10.4715,92800.0
2014-04-17 10:30:00,11.73,11.73,11.69,11.71,51200.0,10.4804,10.4804,10.4447,10.4625,51200.0
2014-04-17 10:40:00,11.71,11.71,11.68,11.68,32000.0,10.4625,10.4625,10.4357,10.4357,32000.0
2014-04-17 10:50:00,11.69,11.71,11.68,11.7,40000.0,10.4447,10.4625,10.4357,10.4536,40000.0
2014-04-17 11:00:00,11.71,11.72,11.7,11.7,28800.0,10.4625,10.4715,10.4536,10.4536,28800.0
2014-04-17 11:10:00,11.7,11.7,11.66,11.67,44800.0,10.4536,10.4536,10.4178,10.4268,44800.0
2014-04-17 11:20:00,11.68,11.69,11.67,11.69,29600.0,10.4357,10.4447,10.4268,10.4447,29600.0
2014-04-17 11:30:00,11.69,11.7,11.69,11.69,82400.0,10.4447,10.4536,10.4447,10.4447,82400.0
2014-04-17 11:40:00,11.69,11.7,11.68,11.69,20800.0,10.4447,10.4536,10.4357,10.4447,20800.0
2014-04-17 11:50:00,11.67,11.69,11.67,11.69,27200.0,10.4268,10.4447,10.4268,10.4447,27200.0
2014-04-17 12:00:00,11.69,11.71,11.69,11.71,44800.0,10.4447,10.4625,10.4447,10.4625,44800.0
2014-04-17 12:10:00,11.72,11.73,11.7,11.71,116000.0,10.4715,10.4804,10.4536,10.4625,116000.0
2014-04-17 12:20:00,11.7,11.72,11.7,11.72,29600.0,10.4536,10.4715,10.4536,10.4715,29600.0
2014-04-17 12:30:00,11.71,11.73,11.71,11.73,50400.0,10.4625,10.4804,10.4625,10.4804,50400.0
2014-04-17 12:40:00,11.74,11.74,11.73,11.73,22400.0,10.4893,10.4893,10.4804,10.4804,22400.0
2014-04-17 12:50:00,11.73,11.74,11.72,11.74,40000.0,10.4804,10.4893,10.4715,10.4893,40000.0
2014-04-17 13:00:00,11.73,11.74,11.73,11.74,39200.0,10.4804,10.4893,10.4804,10.4893,39200.0
2014-04-17 13:10:00,11.74,11.75,11.73,11.74,45600.0,10.4893,10.4983,10.4804,10.4893,45600.0
2014-04-17 13:20:00,11.73,11.74,11.73,11.74,45600.0,10.4804,10.4893,10.4804,10.4893,45600.0
2014-04-17 13:30:00,11.74,11.75,11.74,11.74,44800.0,10.4893,10.4983,10.4893,10.4893,44800.0
2014-04-17 13:40:00,11.75,11.75,11.74,11.74,36800.0,10.4983,10.4983,10.4893,10.4893,36800.0
2014-04-17 13:50:00,11.74,11.76,11.74,11.75,52800.0,10.4893,10.5072,10.4893,10.4983,52800.0
2014-04-17 14:00:00,11.75,11.76,11.74,11.76,20800.0,10.4983,10.5072,10.4893,10.5072,20800.0
2014-04-17 14:10:00,11.76,11.76,11.75,11.75,25600.0,10.5072,10.5072,10.4983,10.4983,25600.0
2014-04-17 14:20:00,11.76,11.77,11.76,11.77,57600.0,10.5072,10.5161,10.5072,10.5161,57600.0
2014-04-17 14:30:00,11.77,11.77,11.76,11.76,30400.0,10.5161,10.5161,10.5072,10.5072,30400.0
2014-04-17 14:40:00,11.76,11.77,11.76,11.77,56000.0,10.5072,10.5161,10.5072,10.5161,56000.0
2014-04-17 14:50:00,11.76,11.77,11.76,11.77,42400.0,10.5072,10.5161,10.5072,10.5161,42400.0
2014-04-17 15:00:00,11.77,11.79,11.77,11.79,86400.0,10.5161,10.534,10.5161,10.534,86400.0
2014-04-17 15:10:00,11.79,11.8,11.78,11.8,89600.0,10.534,10.5429,10.5251,10.5429,89600.0
2014-04-17 15:20:00,11.79,11.79,11.78,11.78,60800.0,10.534,10.534,10.5251,10.5251,60800.0
2014-04-17 15:30:00,11.78,11.78,11.76,11.78,73600.0,10.5251,10.5251,10.5072,10.5251,73600.0
2014-04-17 15:40:00,11.78,11.78,11.77,11.78,106400.0,10.5251,10.5251,10.5161,10.5251,106400.0
2014-04-17 15:50:00,11.78,11.79,11.77,11.77,320000.0,10.5251,10.534,10.5161,10.5161,320000.0
2014-04-21 09:30:00,11.76,11.8,11.76,11.8,71200.0,10.5072,10.5429,10.5072,10.5429,71200.0
2014-04-21 09:40:00,11.8,11.82,11.78,11.79,99200.0,10.5429,10.5608,10.5251,10.534,99200.0
2014-04-21 09:50:00,11.79,11.83,11.79,11.83,38400.0,10.534,10.5697,10.534,10.5697,38400.0
2014-04-21 10:00:00,11.83,11.87,11.83,11.87,66400.0,10.5697,10.6055,10.5697,10.6055,66400.0
2014-04-21 10:10:00,11.87,11.87,11.82,11.82,135200.0,10.6055,10.6055,10.5608,10.5608,135200.0
2014-04-21 10:20:00,11.82,11.83,11.8,11.8,55200.0,10.5608,10.5697,10.5429,10.5429,55200.0
2014-04-21 10:30:00,11.81,11.81,11.75,11.76,44000.0,10.5519,10.5519,10.4983,10.5072,44000.0
2014-04-21 10:40:00,11.74,11.77,11.74,11.76,59200.0,10.4893,10.5161,10.4893,10.5072,59200.0
2014-04-21 10:50:00,11.76,11.78,11.75,11.77,93600.0,10.5072,10.5251,10.4983,10.5161,93600.0
2014-04-21 11:00:00,11.77,11.8,11.76,11.78,50400.0,10.5161,10.5429,10.5072,10.5251,50400.0
2014-04-21 11:10:00,11.81,11.83,11.81,11.82,39200.0,10.5519,10.5697,10.5519,10.5608,39200.0
2014-04-21 11:20:00,11.81,11.82,11.81,11.81,39200.0,10.5519,10.5608,10.5519,10.5519,39200.0
2014-04-21 11:30:00,11.81,11.83,11.81,11.81,39200.0,10.5519,10.5697,10.5519,10.5519,39200.0
2014-04-21 11:40:00,11.82,11.83,11.81,11.81,60000.0,10.5608,10.5697,10.5519,10.5519,60000.0
2014-04-21 11:50:00,11.81,11.82,11.8,11.82,30400.0,10.5519,10.5608,10.5429,10.5608,30400.0
2014-04-21 12:00:00,11.82,11.84,11.81,11.84,35200.0,10.5608,10.5787,10.5519,10.5787,35200.0
2014-04-21 12:10:00,11.84,11.84,11.83,11.84,28000.0,10.5787,10.5787,10.5697,10.5787,28000.0
2014-04-21 12:20:00,11.84,11.84,11.82,11.84,33600.0,10.5787,10.5787,10.5608,10.5787,33600.0
2014-04-21 12:30:00,11.84,11.84,11.82,11.82,37600.0,10.5787,10.5787,10.5608,10.5608,37600.0
2014-04-21 12:40:00,11.82,11.83,11.81,11.81,29600.0,10.5608,10.5697,10.5519,10.5519,29600.0
2014-04-21 12:50:00,11.81,11.82,11.81,11.82,21600.0,10.5519,10.5608,10.5519,10.5608,21600.0
2014-04-21 13:00:00,11.83,11.83,11.8,11.8,49600.0,10.5697,10.5697,10.5429,10.5429,49600.0
2014-04-21 13:10:00,11.8,11.82,11.8,11.82,32000.0,10.5429,10.5608,10.5429,10.5608,32000.0
2014-04-21 13:20:00,11.82,11.83,11.82,11.83,33600.0,10.5608,10.5697,10.5608,10.5697,33600.0
2014-04-21 13:30:00,11.82,11.82,11.82,11.82,12800.0,10.5608,10.5608,10.5608,10.5608,12800.0
2014-04-21 13:40:00,11.82,11.83,11.81,11.81,15200.0,10.5608,10.5697,10.5519,10.5519,15200.0
2014-04-21 13:50:00,11.81,11.83,11.81,11.83,8800.0,10.5519,10.5697,10.5519,10.5697,8800.0
2014-04-21 14:00:00,11.82,11.83,11.81,11.82,22400.0,10.5608,10.5697,10.5519,10.5608,22400.0
2014-04-21 14:10:00,11.82,11.82,11.81,11.82,28000.0,10.5608,10.5608,10.5519,10.5608,28000.0
2014-04-21 14:20:00,11.83,11.83,11.81,11.82,61600.0,10.5697,10.5697,10.5519,10.5608,61600.0
2014-04-21 14:30:00,11.82,11.82,11.8,11.81,88000.0,10.5608,10.5608,10.5429,10.5519,88000.0
2014-04-21 14:40:00,11.81,11.82,11.79,11.79,120800.0,10.5519,10.5608,10.534,10.534,120800.0
2014-04-21 14:50:00,11.79,11.8,11.77,11.79,148800.0,10.534,10.5429,10.5161,10.534,148800.0
2014-04-21 15:00:00,11.79,11.79,11.78,11.79,152000.0,10.534,10.534,10.5251,10.534,152000.0
2014-04-21 15:10:00,11.79,11.79,11.77,11.77,132800.0,10.534,10.534,10.5161,10.5161,132800.0
2014-04-21 15:20:00,11.77,11.78,11.77,11.77,146400.0,10.5161,10.5251,10.5161,10.5161,146400.0
2014-04-21 15:30:00,11.77,11.78,11.77,11.78,144800.0,10.5161,10.5251,10.5161,10.5251,144800.0
2014-04-21 15:40:00,11.78,11.79,11.78,11.78,286400.0,10.5251,10.534,10.5251,10.5251,286400.0
2014-04-21 15:50:00,11.79,11.8,11.78,11.79,619200.0,10.534,10.5429,10.5251,10.534,619200.0
2014-04-22 09:30:00,11.78,11.82,11.77,11.81,232800.0,10.5251,10.5608,10.5161,10.5519,232800.0
2014-04-22 09:40:00,11.81,11.81,11.78,11.78,120800.0,10.5519,10.5519,10.5251,10.5251,120800.0
2014-04-22 09:50:00,11.78,11.78,11.76,11.78,360000.0,10.5251,10.5251,10.5072,10.5251,360000.0
2014-04-22 10:00:00,11.78,11.79,11.77,11.78,136000.0,10.5251,10.534,10.5161,10.5251,136000.0
2014-04-22 10:10:00,11.78,11.81,11.77,11.79,393600.0,10.5251,10.5519,10.5161,10.534,393600.0
2014-04-22 10:20:00,11.79,11.8,11.79,11.8,65600.0,10.534,10.5429,10.534,10.5429,65600.0
2014-04-22 10:30:00,11.8,11.82,11.8,11.82,36000.0,10.5429,10.5608,10.5429,10.5608,36000.0
2014-04-22 10:40:00,11.82,11.84,11.82,11.83,60800.0,10.5608,10.5787,10.5608,10.5697,60800.0
2014-04-22 10:50:00,11.83,11.84,11.82,11.82,63200.0,10.5697,10.5787,10.5608,10.5608,63200.0
2014-04-22 11:00:00,11.83,11.84,11.83,11.83,80800.0,10.5697,10.5787,10.5697,10.5697,80800.0
2014-04-22 11:10:00,11.83,11.83,11.82,11.83,24800.0,10.5697,10.5697,10.5608,10.5697,24800.0
2014-04-22 11:20:00,11.83,11.84,11.82,11.83,92800.0,10.5697,10.5787,10.5608,10.5697,92800.0
2014-04-22 11:30:00,11.83,11.87,11.83,11.86,31200.0,10.5697,10.6055,10.5697,10.5965,31200.0
2014-04-22 11:40:00,11.87,11.88,11.85,11.88,71200.0,10.6055,10.6144,10.5876,10.6144,71200.0
2014-04-22 11:50:00,11.87,11.88,11.86,11.86,191200.0,10.6055,10.6144,10.5965,10.5965,191200.0
2014-04-22 12:00:00,11.86,11.86,11.83,11.83,53600.0,10.5965,10.5965,10.5697,10.5697,53600.0
2014-04-22 12:10:00,11.84,11.85,11.83,11.85,56800.0,10.5787,10.5876,10.5697,10.5876,56800.0
2014-04-22 12:20:00,11.85,11.87,11.85,11.86,96800.0,10.5876,10.6055,10.5876,10.5965,96800.0
2014-04-22 12:30:00,11.86,11.88,11.86,11.88,99200.0,10.5965,10.6144,10.5965,10.6144,99200.0
2014-04-22 12:40:00,11.87,11.88,11.87,11.88,84000.0,10.6055,10.6144,10.6055,10.6144,84000.0
2014-04-22 12:50:00,11.87,11.88,11.87,11.88,60800.0,10.6055,10.6144,10.6055,10.6144,60800.0
2014-04-22 13:00:00,11.88,11.88,11.87,11.87,68800.0,10.6144,10.6144,10.6055,10.6055,68800.0
2014-04-22 13:10:00,11.87,11.88,11.87,11.88,93600.0,10.6055,10.6144,10.6055,10.6144,93600.0
2014-04-22 13:20:00,11.88,11.89,11.88,11.88,13600.0,10.6144,10.6233,10.6144,10.6144,13600.0
2014-04-22 13:30:00,11.89,11.9,11.88,11.89,53600.0,10.6233,10.6323,10.6144,10.6233,53600.0
2014-04-22 13:40:00,11.89,11.89,11.86,11.86,23200.0,10.6233,10.6233,10.5965,10.5965,23200.0
2014-04-22 13:50:00,11.87,11.87,11.86,11.87,16000.0,10.6055,10.6055,10.5965,10.6055,16000.0
2014-04-22 14:00:00,11.87,11.87,11.85,11.86,66400.0,10.6055,10.6055,10.5876,10.5965,66400.0
2014-04-22 14:10:00,11.86,11.87,11.85,11.87,33600.0,10.5965,10.6055,10.5876,10.6055,33600.0
2014-04-22 14:20:00,11.86,11.88,11.86,11.88,46400.0,10.5965,10.6144,10.5965,10.6144,46400.0
2014-04-22 14:30:00,11.88,11.89,11.87,11.89,68800.0,10.6144,10.6233,10.6055,10.6233,68800.0
2014-04-22 14:40:00,11.88,11.88,11.87,11.88,57600.0,10.6144,10.6144,10.6055,10.6144,57600.0
2014-04-22 14:50:00,11.87,11.88,11.87,11.88,62400.0,10.6055,10.6144,10.6055,10.6144,62400.0
2014-04-22 15:00:00,11.88,11.88,11.84,11.84,186400.0,10.6144,10.6144,10.5787,10.5787,186400.0
2014-04-22 15:10:00,11.84,11.85,11.83,11.85,58400.0,10.5787,10.5876,10.5697,10.5876,58400.0
2014-04-22 15:20:00,11.84,11.85,11.84,11.84,98400.0,10.5787,10.5876,10.5787,10.5787,98400.0
2014-04-22 15:30:00,11.84,11.85,11.84,11.84,134400.0,10.5787,10.5876,10.5787,10.5787,134400.0
2014-04-22 15:40:00,11.84,11.86,11.83,11.86,242400.0,10.5787,10.5965,10.5697,10.5965,242400.0
2014-04-22 15:50:00,11.86,11.88,11.86,11.88,872000.0,10.5965,10.6144,10.5965,10.6144,872000.0
2014-04-23 09:30:00,11.99,11.99,11.75,11.76,193600.0,10.7127,10.7127,10.4983,10.5072,193600.0
2014-04-23 09:40:00,11.75,11.91,11.75,11.84,96800.0,10.4983,10.6412,10.4983,10.5787,96800.0
2014-04-23 09:50:00,11.85,11.87,11.82,11.82,78400.0,10.5876,10.6055,10.5608,10.5608,78400.0
2014-04-23 10:00:00,11.82,11.85,11.81,11.83,140800.0,10.5608,10.5876,10.5519,10.5697,140800.0
2014-04-23 10:10:00,11.84,11.9,11.84,11.88,92800.0,10.5787,10.6323,10.5787,10.6144,92800.0
2014-04-23 10:20:00,11.87,11.96,11.87,11.96,177600.0,10.6055,10.6859,10.6055,10.6859,177600.0
2014-04-23 10:30:00,11.96,11.96,11.89,11.89,64800.0,10.6859,10.6859,10.6233,10.6233,64800.0
2014-04-23 10:40:00,11.92,11.92,11.89,11.89,37600.0,10.6502,10.6502,10.6233,10.6233,37600.0
2014-04-23 10:50:00,11.9,11.94,11.9,11.91,52800.0,10.6323,10.668,10.6323,10.6412,52800.0
2014-04-23 11:00:00,11.92,11.92,11.89,11.89,68000.0,10.6502,10.6502,10.6233,10.6233,68000.0
2014-04-23 11:10:00,11.89,11.91,11.88,11.91,52000.0,10.6233,10.6412,10.6144,10.6412,52000.0
2014-04-23 11:20:00,11.9,11.93,11.9,11.93,35200.0,10.6323,10.6591,10.6323,10.6591,35200.0
2014-04-23 11:30:00,11.91,11.92,11.9,11.91,43200.0,10.6412,10.6502,10.6323,10.6412,43200.0
2014-04-23 11:40:00,11.92,11.93,11.9,11.93,59200.0,10.6502,10.6591,10.6323,10.6591,59200.0
2014-04-23 11:50:00,11.93,11.94,11.91,11.93,51200.0,10.6591,10.668,10.6412,10.6591,51200.0
2014-04-23 12:00:00,11.92,11.92,11.91,11.92,36800.0,10.6502,10.6502,10.6412,10.6502,36800.0
2014-04-23 12:10:00,11.92,11.92,11.88,11.9,45600.0,10.6502,10.6502,10.6144,10.6323,45600.0
2014-04-23 12:20:00,11.9,11.92,11.88,11.92,40800.0,10.6323,10.6502,10.6144,10.6502,40800.0
2014-04-23 12:30:00,11.9,11.91,11.89,11.9,37600.0,10.6323,10.6412,10.6233,10.6323,37600.0
2014-04-23 12:40:00,11.9,11.9,11.87,11.88,39200.0,10.6323,10.6323,10.6055,10.6144,39200.0
2014-04-23 12:50:00,11.88,11.88,11.87,11.88,34400.0,10.6144,10.6144,10.6055,10.6144,34400.0
2014-04-23 13:00:00,11.88,11.88,11.87,11.87,46400.0,10.6144,10.6144,10.6055,10.6055,46400.0
2014-04-23 13:10:00,11.88,11.89,11.87,11.89,11200.0,10.6144,10.6233,10.6055,10.6233,11200.0
2014-04-23 13:20:00,11.9,11.91,11.88,11.9,64800.0,10.6323,10.6412,10.6144,10.6323,64800.0
2014-04-23 13:30:00,11.9,11.93,11.9,11.9,213600.0,10.6323,10.6591,10.6323,10.6323,213600.0
2014-04-23 13:40:00,11.9,11.93,11.9,11.93,128000.0,10.6323,10.6591,10.6323,10.6591,128000.0
2014-04-23 13:50:00,11.93,11.94,11.9,11.9,63200.0,10.6591,10.668,10.6323,10.6323,63200.0
2014-04-23 14:00:00,11.9,11.9,11.85,11.89,112000.0,10.6323,10.6323,10.5876,10.6233,112000.0
2014-04-23 14:10:00,11.9,11.9,11.84,11.88,113600.0,10.6323,10.6323,10.5787,10.6144,113600.0
2014-04-23 14:20:00,11.87,11.88,11.87,11.87,77600.0,10.6055,10.6144,10.6055,10.6055,77600.0
2014-04-23 14:30:00,11.88,11.88,11.83,11.85,93600.0,10.6144,10.6144,10.5697,10.5876,93600.0
2014-04-23 14:40:00,11.85,11.86,11.84,11.85,90400.0,10.5876,10.5965,10.5787,10.5876,90400.0
2014-04-23 14:50:00,11.85,11.88,11.85,11.86,115200.0,10.5876,10.6144,10.5876,10.5965,115200.0
2014-04-23 15:00:00,11.86,11.9,11.85,11.89,104000.0,10.5965,10.6323,10.5876,10.6233,104000.0
2014-04-23 15:10:00,11.89,11.89,11.86,11.87,115200.0,10.6233,10.6233,10.5965,10.6055,115200.0
2014-04-23 15:20:00,11.87,11.88,11.86,11.86,110400.0,10.6055,10.6144,10.5965,10.5965,110400.0
2014-04-23 15:30:00,11.87,11.9,11.86,11.89,106400.0,10.6055,10.6323,10.5965,10.6233,106400.0
2014-04-23 15:40:00,11.89,11.9,11.88,11.9,151200.0,10.6233,10.6323,10.6144,10.6323,151200.0
2014-04-23 15:50:00,11.9,11.95,11.89,11.94,1214400.0,10.6323,10.677,10.6233,10.668,1214400.0
2014-04-24 09:30:00,12.02,12.06,11.99,12.01,273600.0,10.7395,10.7752,10.7127,10.7306,273600.0
2014-04-24 09:40:00,12.02,12.03,11.96,11.97,196000.0,10.7395,10.7484,10.6859,10.6948,196000.0
2014-04-24 09:50:00,11.97,12.02,11.97,12.01,133600.0,10.6948,10.7395,10.6948,10.7306,133600.0
2014-04-24 10:00:00,12.0,12.0,11.96,11.97,227200.0,10.7216,10.7216,10.6859,10.6948,227200.0
2014-04-24 10:10:00,11.97,12.04,11.97,12.03,139200.0,10.6948,10.7574,10.6948,10.7484,139200.0
2014-04-24 10:20:00,12.02,12.06,12.02,12.04,226400.0,10.7395,10.7752,10.7395,10.7574,226400.0
2014-04-24 10:30:00,12.04,12.05,12.03,12.04,67200.0,10.7574,10.7663,10.7484,10.7574,67200.0
2014-04-24 10:40:00,12.04,12.04,12.01,12.01,82400.0,10.7574,10.7574,10.7306,10.7306,82400.0
2014-04-24 10:50:00,11.99,12.01,11.98,12.0,37600.0,10.7127,10.7306,10.7038,10.7216,37600.0
2014-04-24 11:00:00,11.99,12.01,11.97,12.01,76000.0,10.7127,10.7306,10.6948,10.7306,76000.0
2014-04-24 11:10:00,12.02,12.04,12.01,12.04,61600.0,10.7395,10.7574,10.7306,10.7574,61600.0
2014-04-24 11:20:00,12.05,12.06,12.04,12.05,64000.0,10.7663,10.7752,10.7574,10.7663,64000.0
2014-04-24 11:30:00,12.05,12.05,12.04,12.05,132800.0,10.7663,10.7663,10.7574,10.7663,132800.0
2014-04-24 11:40:00,12.05,12.05,12.03,12.04,125600.0,10.7663,10.7663,10.7484,10.7574,125600.0
2014-04-24 11:50:00,12.05,12.05,12.03,12.05,92000.0,10.7663,10.7663,10.7484,10.7663,92000.0
2014-04-24 12:00:00,12.05,12.06,12.05,12.05,112800.0,10.7663,10.7752,10.7663,10.7663,112800.0
2014-04-24 12:10:00,12.04,12.05,12.03,12.03,80000.0,10.7574,10.7663,10.7484,10.7484,80000.0
2014-04-24 12:20:00,12.04,12.04,12.02,12.02,155200.0,10.7574,10.7574,10.7395,10.7395,155200.0
2014-04-24 12:30:00,12.02,12.03,12.01,12.02,54400.0,10.7395,10.7484,10.7306,10.7395,54400.0
2014-04-24 12:40:00,12.01,12.02,11.99,12.0,85600.0,10.7306,10.7395,10.7127,10.7216,85600.0
2014-04-24 12:50:00,11.99,12.01,11.98,12.01,53600.0,10.7127,10.7306,10.7038,10.7306,53600.0
2014-04-24 13:00:00,12.01,12.02,11.99,12.0,126400.0,10.7306,10.7395,10.7127,10.7216,126400.0
2014-04-24 13:10:00,12.0,12.04,12.0,12.02,140800.0,10.7216,10.7574,10.7216,10.7395,140800.0
2014-04-24 13:20:00,12.03,12.05,12.03,12.04,120000.0,10.7484,10.7663,10.7484,10.7574,120000.0
2014-04-24 13:30:00,12.04,12.05,12.01,12.02,91200.0,10.7574,10.7663,10.7306,10.7395,91200.0
2014-04-24 13:40:00,12.01,12.03,12.0,12.01,80800.0,10.7306,10.7484,10.7216,10.7306,80800.0
2014-04-24 13:50:00,12.01,12.02,12.0,12.0,84000.0,10.7306,10.7395,10.7216,10.7216,84000.0
2014-04-24 14:00:00,12.0,12.02,12.0,12.01,119200.0,10.7216,10.7395,10.7216,10.7306,119200.0
2014-04-24 14:10:00,12.01,12.02,12.0,12.01,93600.0,10.7306,10.7395,10.7216,10.7306,93600.0
2014-04-24 14:20:00,12.01,12.02,12.0,12.01,94400.0,10.7306,10.7395,10.7216,10.7306,94400.0
2014-04-24 14:30:00,12.0,12.03,12.0,12.02,164000.0,10.7216,10.7484,10.7216,10.7395,164000.0
2014-04-24 14:40:00,12.03,12.04,12.03,12.04,129600.0,10.7484,10.7574,10.7484,10.7574,129600.0
2014-04-24 14:50:00,12.04,12.04,12.03,12.04,147200.0,10.7574,10.7574,10.7484,10.7574,147200.0
2014-04-24 15:00:00,12.05,12.06,12.04,12.06,136800.0,10.7663,10.7752,10.7574,10.7752,136800.0
2014-04-24 15:10:00,12.06,12.06,12.04,12.04,148000.0,10.7752,10.7752,10.7574,10.7574,148000.0
2014-04-24 15:20:00,12.04,12.05,12.03,12.04,172000.0,10.7574,10.7663,10.7484,10.7574,172000.0
2014-04-24 15:30:00,12.04,12.04,12.02,12.02,195200.0,10.7574,10.7574,10.7395,10.7395,195200.0
2014-04-24 15:40:00,12.02,12.03,12.02,12.03,7952000.0,10.7395,10.7484,10.7395,10.7484,7952000.0
2014-04-24 15:50:00,12.03,12.04,12.02,12.04,810400.0,10.7484,10.7574,10.7395,10.7574,810400.0
2014-04-25 09:30:00,12.04,12.04,11.95,11.96,249600.0,10.7574,10.7574,10.677,10.6859,249600.0
2014-04-25 09:40:00,11.95,11.98,11.92,11.93,174400.0,10.677,10.7038,10.6502,10.6591,174400.0
2014-04-25 09:50:00,11.93,11.94,11.9,11.9,171200.0,10.6591,10.668,10.6323,10.6323,171200.0
2014-04-25 10:00:00,11.9,11.91,11.87,11.9,194400.0,10.6323,10.6412,10.6055,10.6323,194400.0
2014-04-25 10:10:00,11.91,11.93,11.9,11.91,96800.0,10.6412,10.6591,10.6323,10.6412,96800.0
2014-04-25 10:20:00,11.92,11.92,11.88,11.88,55200.0,10.6502,10.6502,10.6144,10.6144,55200.0
2014-04-25 10:30:00,11.88,11.88,11.84,11.85,74400.0,10.6144,10.6144,10.5787,10.5876,74400.0
2014-04-25 10:40:00,11.85,11.87,11.84,11.84,29600.0,10.5876,10.6055,10.5787,10.5787,29600.0
2014-04-25 10:50:00,11.84,11.85,11.82,11.84,45600.0,10.5787,10.5876,10.5608,10.5787,45600.0
2014-04-25 11:00:00,11.83,11.83,11.81,11.81,99200.0,10.5697,10.5697,10.5519,10.5519,99200.0
2014-04-25 11:10:00,11.81,11.81,11.8,11.8,69600.0,10.5519,10.5519,10.5429,10.5429,69600.0
2014-04-25 11:20:00,11.81,11.81,11.79,11.81,121600.0,10.5519,10.5519,10.534,10.5519,121600.0
2014-04-25 11:30:00,11.82,11.82,11.8,11.81,66400.0,10.5608,10.5608,10.5429,10.5519,66400.0
2014-04-25 11:40:00,11.81,11.82,11.79,11.79,97600.0,10.5519,10.5608,10.534,10.534,97600.0
2014-04-25 11:50:00,11.8,11.82,11.79,11.81,105600.0,10.5429,10.5608,10.534,10.5519,105600.0
2014-04-25 12:00:00,11.81,11.81,11.79,11.8,52800.0,10.5519,10.5519,10.534,10.5429,52800.0
2014-04-25 12:10:00,11.8,11.81,11.79,11.79,44000.0,10.5429,10.5519,10.534,10.534,44000.0
2014-04-25 12:20:00,11.79,11.81,11.79,11.8,52800.0,10.534,10.5519,10.534,10.5429,52800.0
2014-04-25 12:30:00,11.81,11.81,11.8,11.8,61600.0,10.5519,10.5519,10.5429,10.5429,61600.0
2014-04-25 12:40:00,11.8,11.81,11.8,11.8,54400.0,10.5429,10.5519,10.5429,10.5429,54400.0
2014-04-25 12:50:00,11.8,11.81,11.79,11.79,96000.0,10.5429,10.5519,10.534,10.534,96000.0
2014-04-25 13:00:00,11.79,11.8,11.78,11.8,82400.0,10.534,10.5429,10.5251,10.5429,82400.0
2014-04-25 13:10:00,11.79,11.8,11.79,11.79,15200.0,10.534,10.5429,10.534,10.534,15200.0
2014-04-25 13:20:00,11.79,11.8,11.79,11.79,48000.0,10.534,10.5429,10.534,10.534,48000.0
2014-04-25 13:30:00,11.79,11.79,11.77,11.78,67200.0,10.534,10.534,10.5161,10.5251,67200.0
2014-04-25 13:40:00,11.78,11.8,11.78,11.79,120000.0,10.5251,10.5429,10.5251,10.534,120000.0
2014-04-25 13:50:00,11.8,11.8,11.79,11.79,65600.0,10.5429,10.5429,10.534,10.534,65600.0
2014-04-25 14:00:00,11.8,11.81,11.79,11.8,125600.0,10.5429,10.5519,10.534,10.5429,125600.0
2014-04-25 14:10:00,11.8,11.81,11.79,11.81,49600.0,10.5429,10.5519,10.534,10.5519,49600.0
2014-04-25 14:20:00,11.81,11.81,11.8,11.81,61600.0,10.5519,10.5519,10.5429,10.5519,61600.0
2014-04-25 14:30:00,11.81,11.84,11.8,11.84,108000.0,10.5519,10.5787,10.5429,10.5787,108000.0
2014-04-25 14:40:00,11.84,11.84,11.83,11.84,57600.0,10.5787,10.5787,10.5697,10.5787,57600.0
2014-04-25 14:50:00,11.84,11.85,11.83,11.83,95200.0,10.5787,10.5876,10.5697,10.5697,95200.0
2014-04-25 15:00:00,11.83,11.84,11.83,11.83,59200.0,10.5697,10.5787,10.5697,10.5697,59200.0
2014-04-25 15:10:00,11.83,11.84,11.82,11.84,113600.0,10.5697,10.5787,10.5608,10.5787,113600.0
2014-04-25 15:20:00,11.84,11.87,11.84,11.87,212800.0,10.5787,10.6055,10.5787,10.6055,212800.0
2014-04-25 15:30:00,11.87,11.88,11.87,11.87,212800.0,10.6055,10.6144,10.6055,10.6055,212800.0
2014-04-25 15:40:00,11.87,11.87,11.84,11.85,377600.0,10.6055,10.6055,10.5787,10.5876,377600.0
2014-04-25 15:50:00,11.85,11.85,11.83,11.84,480000.0,10.5876,10.5876,10.5697,10.5787,480000.0
2014-04-28 09:30:00,11.92,11.95,11.87,11.87,128800.0,10.6502,10.677,10.6055,10.6055,128800.0
2014-04-28 09:40:00,11.86,11.86,11.82,11.83,55200.0,10.5965,10.5965,10.5608,10.5697,55200.0
2014-04-28 09:50:00,11.8,11.86,11.8,11.85,51200.0,10.5429,10.5965,10.5429,10.5876,51200.0
2014-04-28 10:00:00,11.86,11.86,11.83,11.85,198400.0,10.5965,10.5965,10.5697,10.5876,198400.0
2014-04-28 10:10:00,11.85,11.89,11.84,11.87,108000.0,10.5876,10.6233,10.5787,10.6055,108000.0
2014-04-28 10:20:00,11.88,11.89,11.87,11.88,84800.0,10.6144,10.6233,10.6055,10.6144,84800.0
2014-04-28 10:30:00,11.88,11.88,11.84,11.85,168000.0,10.6144,10.6144,10.5787,10.5876,168000.0
2014-04-28 10:40:00,11.85,11.86,11.84,11.84,65600.0,10.5876,10.5965,10.5787,10.5787,65600.0
2014-04-28 10:50:00,11.84,11.85,11.84,11.85,176000.0,10.5787,10.5876,10.5787,10.5876,176000.0
2014-04-28 11:00:00,11.85,11.86,11.84,11.84,115200.0,10.5876,10.5965,10.5787,10.5787,115200.0
2014-04-28 11:10:00,11.84,11.84,11.82,11.82,129600.0,10.5787,10.5787,10.5608,10.5608,129600.0
2014-04-28 11:20:00,11.82,11.82,11.79,11.79,73600.0,10.5608,10.5608,10.534,10.534,73600.0
2014-04-28 11:30:00,11.79,11.83,11.79,11.81,77600.0,10.534,10.5697,10.534,10.5519,77600.0
2014-04-28 11:40:00,11.82,11.83,11.79,11.81,91200.0,10.5608,10.5697,10.534,10.5519,91200.0
2014-04-28 11:50:00,11.81,11.82,11.77,11.78,239200.0,10.5519,10.5608,10.5161,10.5251,239200.0
2014-04-28 12:00:00,11.77,11.79,11.76,11.77,306400.0,10.5161,10.534,10.5072,10.5161,306400.0
2014-04-28 12:10:00,11.77,11.8,11.77,11.8,126400.0,10.5161,10.5429,10.5161,10.5429,126400.0
2014-04-28 12:20:00,11.8,11.8,11.78,11.79,69600.0,10.5429,10.5429,10.5251,10.534,69600.0
2014-04-28 12:30:00,11.8,11.8,11.77,11.78,52000.0,10.5429,10.5429,10.5161,10.5251,52000.0
2014-04-28 12:40:00,11.78,11.79,11.78,11.79,46400.0,10.5251,10.534,10.5251,10.534,46400.0
2014-04-28 12:50:00,11.79,11.79,11.77,11.78,73600.0,10.534,10.534,10.5161,10.5251,73600.0
2014-04-28 13:00:00,11.78,11.78,11.74,11.75,111200.0,10.5251,10.5251,10.4893,10.4983,111200.0
2014-04-28 13:10:00,11.75,11.76,11.74,11.75,120800.0,10.4983,10.5072,10.4893,10.4983,120800.0
2014-04-28 13:20:00,11.74,11.75,11.73,11.75,137600.0,10.4893,10.4983,10.4804,10.4983,137600.0
2014-04-28 13:30:00,11.75,11.75,11.73,11.74,156000.0,10.4983,10.4983,10.4804,10.4893,156000.0
2014-04-28 13:40:00,11.74,11.75,11.72,11.74,132000.0,10.4893,10.4983,10.4715,10.4893,132000.0
2014-04-28 13:50:00,11.75,11.76,11.74,11.74,88800.0,10.4983,10.5072,10.4893,10.4893,88800.0
2014-04-28 14:00:00,11.74,11.74,11.71,11.73,643200.0,10.4893,10.4893,10.4625,10.4804,643200.0
2014-04-28 14:10:00,11.73,11.76,11.73,11.76,23200.0,10.4804,10.5072,10.4804,10.5072,23200.0
2014-04-28 14:20:00,11.76,11.76,11.75,11.76,248000.0,10.5072,10.5072,10.4983,10.5072,248000.0
2014-04-28 14:30:00,11.77,11.77,11.76,11.76,78400.0,10.5161,10.5161,10.5072,10.5072,78400.0
2014-04-28 14:40:00,11.76,11.79,11.76,11.79,131200.0,10.5072,10.534,10.5072,10.534,131200.0
2014-04-28 14:50:00,11.79,11.81,11.79,11.8,145600.0,10.534,10.5519,10.534,10.5429,145600.0
2014-04-28 15:00:00,11.8,11.83,11.79,11.83,77600.0,10.5429,10.5697,10.534,10.5697,77600.0
2014-04-28 15:10:00,11.83,11.87,11.83,11.87,228000.0,10.5697,10.6055,10.5697,10.6055,228000.0
2014-04-28 15:20:00,11.87,11.89,11.86,11.88,301600.0,10.6055,10.6233,10.5965,10.6144,301600.0
2014-04-28 15:30:00,11.88,11.9,11.86,11.86,497600.0,10.6144,10.6323,10.5965,10.5965,497600.0
2014-04-28 15:40:00,11.87,11.87,11.85,11.85,105600.0,10.6055,10.6055,10.5876,10.5876,105600.0
2014-04-28 15:50:00,11.85,11.86,11.84,11.85,213600.0,10.5876,10.5965,10.5787,10.5876,213600.0
2014-04-29 09:30:00,11.85,11.86,11.82,11.86,80800.0,10.5876,10.5965,10.5608,10.5965,80800.0
2014-04-29 09:40:00,11.87,11.88,11.85,11.86,132800.0,10.6055,10.6144,10.5876,10.5965,132800.0
2014-04-29 09:50:00,11.87,11.88,11.86,11.87,40000.0,10.6055,10.6144,10.5965,10.6055,40000.0
2014-04-29 10:00:00,11.86,11.87,11.85,11.85,80800.0,10.5965,10.6055,10.5876,10.5876,80800.0
2014-04-29 10:10:00,11.85,11.86,11.84,11.85,276800.0,10.5876,10.5965,10.5787,10.5876,276800.0
2014-04-29 10:20:00,11.84,11.86,11.83,11.84,102400.0,10.5787,10.5965,10.5697,10.5787,102400.0
2014-04-29 10:30:00,11.84,11.88,11.83,11.86,68800.0,10.5787,10.6144,10.5697,10.5965,68800.0
2014-04-29 10:40:00,11.87,11.89,11.86,11.87,87200.0,10.6055,10.6233,10.5965,10.6055,87200.0
2014-04-29 10:50:00,11.88,11.88,11.87,11.87,84800.0,10.6144,10.6144,10.6055,10.6055,84800.0
2014-04-29 11:00:00,11.88,11.89,11.87,11.88,57600.0,10.6144,10.6233,10.6055,10.6144,57600.0
2014-04-29 11:10:00,11.88,11.88,11.86,11.88,120800.0,10.6144,10.6144,10.5965,10.6144,120800.0
2014-04-29 11:20:00,11.88,11.89,11.87,11.88,117600.0,10.6144,10.6233,10.6055,10.6144,117600.0
2014-04-29 11:30:00,11.89,11.89,11.87,11.88,120800.0,10.6233,10.6233,10.6055,10.6144,120800.0
2014-04-29 11:40:00,11.88,11.89,11.87,11.89,76800.0,10.6144,10.6233,10.6055,10.6233,76800.0
2014-04-29 11:50:00,11.88,11.88,11.87,11.87,63200.0,10.6144,10.6144,10.6055,10.6055,63200.0
2014-04-29 12:00:00,11.88,11.89,11.87,11.88,112000.0,10.6144,10.6233,10.6055,10.6144,112000.0
2014-04-29 12:10:00,11.88,11.88,11.87,11.87,101600.0,10.6144,10.6144,10.6055,10.6055,101600.0
2014-04-29 12:20:00,11.88,11.88,11.87,11.88,137600.0,10.6144,10.6144,10.6055,10.6144,137600.0
2014-04-29 12:30:00,11.88,11.88,11.87,11.88,108000.0,10.6144,10.6144,10.6055,10.6144,108000.0
2014-04-29 12:40:00,11.88,11.88,11.87,11.87,90400.0,10.6144,10.6144,10.6055,10.6055,90400.0
2014-04-29 12:50:00,11.88,11.88,11.87,11.88,83200.0,10.6144,10.6144,10.6055,10.6144,83200.0
2014-04-29 13:00:00,11.88,11.88,11.87,11.88,112000.0,10.6144,10.6144,10.6055,10.6144,112000.0
2014-04-29 13:10:00,11.88,11.88,11.87,11.87,94400.0,10.6144,10.6144,10.6055,10.6055,94400.0
2014-04-29 13:20:00,11.87,11.88,11.87,11.88,121600.0,10.6055,10.6144,10.6055,10.6144,121600.0
2014-04-29 13:30:00,11.88,11.88,11.87,11.88,84800.0,10.6144,10.6144,10.6055,10.6144,84800.0
2014-04-29 13:40:00,11.88,11.88,11.87,11.88,146400.0,10.6144,10.6144,10.6055,10.6144,146400.0
2014-04-29 13:50:00,11.88,11.88,11.87,11.88,148000.0,10.6144,10.6144,10.6055,10.6144,148000.0
2014-04-29 14:00:00,11.89,11.9,11.88,11.89,140800.0,10.6233,10.6323,10.6144,10.6233,140800.0
2014-04-29 14:10:00,11.88,11.88,11.87,11.88,175200.0,10.6144,10.6144,10.6055,10.6144,175200.0
2014-04-29 14:20:00,11.88,11.88,11.87,11.87,172000.0,10.6144,10.6144,10.6055,10.6055,172000.0
2014-04-29 14:30:00,11.88,11.88,11.87,11.88,185600.0,10.6144,10.6144,10.6055,10.6144,185600.0
2014-04-29 14:40:00,11.88,11.88,11.88,11.88,311200.0,10.6144,10.6144,10.6144,10.6144,311200.0
2014-04-29 14:50:00,11.88,11.88,11.88,11.88,198400.0,10.6144,10.6144,10.6144,10.6144,198400.0
2014-04-29 15:00:00,11.88,11.88,11.88,11.88,232800.0,10.6144,10.6144,10.6144,10.6144,232800.0
2014-04-29 15:10:00,11.88,11.88,11.88,11.88,211200.0,10.6144,10.6144,10.6144,10.6144,211200.0
2014-04-29 15:20:00,11.88,11.88,11.87,11.88,389600.0,10.6144,10.6144,10.6055,10.6144,389600.0
2014-04-29 15:30:00,11.88,11.88,11.87,11.88,393600.0,10.6144,10.6144,10.6055,10.6144,393600.0
2014-04-29 15:40:00,11.87,11.88,11.87,11.88,496000.0,10.6055,10.6144,10.6055,10.6144,496000.0
2014-04-29 15:50:00,11.88,11.88,11.87,11.88,692800.0,10.6144,10.6144,10.6055,10.6144,692800.0
2014-04-30 09:30:00,11.87,11.87,11.79,11.85,120000.0,10.6055,10.6055,10.534,10.5876,120000.0
2014-04-30 09:40:00,11.85,11.89,11.85,11.88,193600.0,10.5876,10.6233,10.5876,10.6144,193600.0
2014-04-30 09:50:00,11.88,11.88,11.85,11.86,131200.0,10.6144,10.6144,10.5876,10.5965,131200.0
2014-04-30 10:00:00,11.86,11.88,11.86,11.88,100800.0,10.5965,10.6144,10.5965,10.6144,100800.0
2014-04-30 10:10:00,11.88,11.88,11.87,11.88,123200.0,10.6144,10.6144,10.6055,10.6144,123200.0
2014-04-30 10:20:00,11.88,11.89,11.87,11.88,171200.0,10.6144,10.6233,10.6055,10.6144,171200.0
2014-04-30 10:30:00,11.88,11.88,11.88,11.88,76000.0,10.6144,10.6144,10.6144,10.6144,76000.0
2014-04-30 10:40:00,11.88,11.91,11.88,11.91,32800.0,10.6144,10.6412,10.6144,10.6412,32800.0
2014-04-30 10:50:00,11.91,11.92,11.9,11.9,134400.0,10.6412,10.6502,10.6323,10.6323,134400.0
2014-04-30 11:00:00,11.91,11.91,11.89,11.89,56000.0,10.6412,10.6412,10.6233,10.6233,56000.0
2014-04-30 11:10:00,11.89,11.89,11.88,11.88,39200.0,10.6233,10.6233,10.6144,10.6144,39200.0
2014-04-30 11:20:00,11.88,11.89,11.88,11.89,61600.0,10.6144,10.6233,10.6144,10.6233,61600.0
2014-04-30 11:30:00,11.89,11.9,11.88,11.89,39200.0,10.6233,10.6323,10.6144,10.6233,39200.0
2014-04-30 11:40:00,11.89,11.91,11.89,11.9,32800.0,10.6233,10.6412,10.6233,10.6323,32800.0
2014-04-30 11:50:00,11.9,11.9,11.89,11.89,61600.0,10.6323,10.6323,10.6233,10.6233,61600.0
2014-04-30 12:00:00,11.9,11.91,11.89,11.9,60800.0,10.6323,10.6412,10.6233,10.6323,60800.0
2014-04-30 12:10:00,11.9,11.91,11.9,11.91,16800.0,10.6323,10.6412,10.6323,10.6412,16800.0
2014-04-30 12:20:00,11.9,11.9,11.89,11.9,52000.0,10.6323,10.6323,10.6233,10.6323,52000.0
2014-04-30 12:30:00,11.9,11.91,11.9,11.91,20800.0,10.6323,10.6412,10.6323,10.6412,20800.0
2014-04-30 12:40:00,11.91,11.91,11.9,11.91,40000.0,10.6412,10.6412,10.6323,10.6412,40000.0
2014-04-30 12:50:00,11.91,11.91,11.91,11.91,45600.0,10.6412,10.6412,10.6412,10.6412,45600.0
2014-04-30 13:00:00,11.91,11.91,11.91,11.91,18400.0,10.6412,10.6412,10.6412,10.6412,18400.0
2014-04-30 13:10:00,11.92,11.92,11.88,11.89,280000.0,10.6502,10.6502,10.6144,10.6233,280000.0
2014-04-30 13:20:00,11.89,11.9,11.88,11.89,160000.0,10.6233,10.6323,10.6144,10.6233,160000.0
2014-04-30 13:30:00,11.89,11.9,11.89,11.89,140800.0,10.6233,10.6323,10.6233,10.6233,140800.0
2014-04-30 13:40:00,11.89,11.89,11.88,11.89,52000.0,10.6233,10.6233,10.6144,10.6233,52000.0
2014-04-30 13:50:00,11.89,11.9,11.89,11.9,52800.0,10.6233,10.6323,10.6233,10.6323,52800.0
2014-04-30 14:00:00,11.89,11.92,11.88,11.9,177600.0,10.6233,10.6502,10.6144,10.6323,177600.0
2014-04-30 14:10:00,11.9,11.9,11.88,11.9,124800.0,10.6323,10.6323,10.6144,10.6323,124800.0
2014-04-30 14:20:00,11.9,11.92,11.9,11.91,52800.0,10.6323,10.6502,10.6323,10.6412,52800.0
2014-04-30 14:30:00,11.91,11.92,11.9,11.9,64800.0,10.6412,10.6502,10.6323,10.6323,64800.0
2014-04-30 14:40:00,11.9,11.93,11.9,11.93,85600.0,10.6323,10.6591,10.6323,10.6591,85600.0
2014-04-30 14:50:00,11.93,11.94,11.92,11.93,58400.0,10.6591,10.668,10.6502,10.6591,58400.0
2014-04-30 15:00:00,11.93,11.93,11.9,11.9,55200.0,10.6591,10.6591,10.6323,10.6323,55200.0
2014-04-30 15:10:00,11.9,11.91,11.89,11.9,108000.0,10.6323,10.6412,10.6233,10.6323,108000.0
2014-04-30 15:20:00,11.9,11.92,11.9,11.91,112000.0,10.6323,10.6502,10.6323,10.6412,112000.0
2014-04-30 15:30:00,11.92,11.92,11.91,11.91,68800.0,10.6502,10.6502,10.6412,10.6412,68800.0
2014-04-30 15:40:00,11.91,11.92,11.9,11.91,306400.0,10.6412,10.6502,10.6323,10.6412,306400.0
2014-04-30 15:50:00,11.91,11.93,11.91,11.92,400800.0,10.6412,10.6591,10.6412,10.6502,400800.0
2014-05-01 09:30:00,11.94,11.95,11.88,11.94,75200.0,10.668,10.677,10.6144,10.668,75200.0
2014-05-01 09:40:00,11.97,12.05,11.95,12.04,305600.0,10.6948,10.7663,10.677,10.7574,305600.0
2014-05-01 09:50:00,12.04,12.05,12.02,12.03,415200.0,10.7574,10.7663,10.7395,10.7484,415200.0
2014-05-01 10:00:00,12.02,12.05,12.02,12.03,136000.0,10.7395,10.7663,10.7395,10.7484,136000.0
2014-05-01 10:10:00,12.02,12.02,11.96,11.96,34400.0,10.7395,10.7395,10.6859,10.6859,34400.0
2014-05-01 10:20:00,11.95,11.99,11.95,11.99,63200.0,10.677,10.7127,10.677,10.7127,63200.0
2014-05-01 10:30:00,11.98,12.0,11.98,12.0,40800.0,10.7038,10.7216,10.7038,10.7216,40800.0
2014-05-01 10:40:00,12.01,12.03,12.01,12.03,40000.0,10.7306,10.7484,10.7306,10.7484,40000.0
2014-05-01 10:50:00,12.03,12.05,12.03,12.04,114400.0,10.7484,10.7663,10.7484,10.7574,114400.0
2014-05-01 11:00:00,12.05,12.05,12.03,12.04,58400.0,10.7663,10.7663,10.7484,10.7574,58400.0
2014-05-01 11:10:00,12.04,12.04,12.02,12.03,125600.0,10.7574,10.7574,10.7395,10.7484,125600.0
2014-05-01 11:20:00,12.03,12.05,12.02,12.04,58400.0,10.7484,10.7663,10.7395,10.7574,58400.0
2014-05-01 11:30:00,12.05,12.08,12.05,12.07,56800.0,10.7663,10.7931,10.7663,10.7842,56800.0
2014-05-01 11:40:00,12.07,12.07,12.06,12.06,38400.0,10.7842,10.7842,10.7752,10.7752,38400.0
2014-05-01 11:50:00,12.06,12.07,12.05,12.06,109600.0,10.7752,10.7842,10.7663,10.7752,109600.0
2014-05-01 12:00:00,12.05,12.06,12.05,12.06,36800.0,10.7663,10.7752,10.7663,10.7752,36800.0
2014-05-01 12:10:00,12.06,12.06,12.05,12.05,92800.0,10.7752,10.7752,10.7663,10.7663,92800.0
2014-05-01 12:20:00,12.05,12.06,12.04,12.05,64800.0,10.7663,10.7752,10.7574,10.7663,64800.0
2014-05-01 12:30:00,12.05,12.05,12.03,12.03,76800.0,10.7663,10.7663,10.7484,10.7484,76800.0
2014-05-01 12:40:00,12.03,12.04,12.02,12.03,96000.0,10.7484,10.7574,10.7395,10.7484,96000.0
2014-05-01 12:50:00,12.03,12.04,12.03,12.03,56000.0,10.7484,10.7574,10.7484,10.7484,56000.0
2014-05-01 13:00:00,12.03,12.04,12.03,12.04,72800.0,10.7484,10.7574,10.7484,10.7574,72800.0
2014-05-01 13:10:00,12.04,12.04,12.02,12.02,169600.0,10.7574,10.7574,10.7395,10.7395,169600.0
2014-05-01 13:20:00,12.02,12.02,12.01,12.02,100800.0,10.7395,10.7395,10.7306,10.7395,100800.0
2014-05-01 13:30:00,12.02,12.03,12.01,12.03,92000.0,10.7395,10.7484,10.7306,10.7484,92000.0
2014-05-01 13:40:00,12.03,12.03,12.0,12.01,103200.0,10.7484,10.7484,10.7216,10.7306,103200.0
2014-05-01 13:50:00,12.0,12.02,12.0,12.02,258400.0,10.7216,10.7395,10.7216,10.7395,258400.0
2014-05-01 14:00:00,12.02,12.03,12.01,12.03,129600.0,10.7395,10.7484,10.7306,10.7484,129600.0
2014-05-01 14:10:00,12.03,12.05,12.03,12.03,100800.0,10.7484,10.7663,10.7484,10.7484,100800.0
2014-05-01 14:20:00,12.03,12.04,12.03,12.04,98400.0,10.7484,10.7574,10.7484,10.7574,98400.0
2014-05-01 14:30:00,12.04,12.04,12.02,12.03,104800.0,10.7574,10.7574,10.7395,10.7484,104800.0
2014-05-01 14:40:00,12.03,12.03,12.01,12.03,108800.0,10.7484,10.7484,10.7306,10.7484,108800.0
2014-05-01 14:50:00,12.03,12.04,12.02,12.03,89600.0,10.7484,10.7574,10.7395,10.7484,89600.0
2014-05-01 15:00:00,12.03,12.03,12.01,12.03,112000.0,10.7484,10.7484,10.7306,10.7484,112000.0
2014-05-01 15:10:00,12.03,12.05,12.02,12.04,128800.0,10.7484,10.7663,10.7395,10.7574,128800.0
2014-05-01 15:20:00,12.03,12.04,12.03,12.04,146400.0,10.7484,10.7574,10.7484,10.7574,146400.0
2014-05-01 15:30:00,12.03,12.05,12.03,12.04,180000.0,10.7484,10.7663,10.7484,10.7574,180000.0
2014-05-01 15:40:00,12.04,12.05,12.04,12.04,225600.0,10.7574,10.7663,10.7574,10.7574,225600.0
2014-05-01 15:50:00,12.04,12.05,12.04,12.04,356800.0,10.7574,10.7663,10.7574,10.7574,356800.0
2014-05-02 09:30:00,12.02,12.05,12.01,12.03,120000.0,10.7395,10.7663,10.7306,10.7484,120000.0
2014-05-02 09:40:00,12.04,12.05,12.02,12.02,174400.0,10.7574,10.7663,10.7395,10.7395,174400.0
2014-05-02 09:50:00,12.02,12.04,12.02,12.04,39200.0,10.7395,10.7574,10.7395,10.7574,39200.0
2014-05-02 10:00:00,12.05,12.05,12.01,12.05,102400.0,10.7663,10.7663,10.7306,10.7663,102400.0
2014-05-02 10:10:00,12.04,12.05,12.04,12.05,103200.0,10.7574,10.7663,10.7574,10.7663,103200.0
2014-05-02 10:20:00,12.05,12.05,12.03,12.04,82400.0,10.7663,10.7663,10.7484,10.7574,82400.0
2014-05-02 10:30:00,12.04,12.05,12.04,12.04,114400.0,10.7574,10.7663,10.7574,10.7574,114400.0
2014-05-02 10:40:00,12.04,12.05,11.98,11.98,62400.0,10.7574,10.7663,10.7038,10.7038,62400.0
2014-05-02 10:50:00,11.97,12.01,11.97,12.0,48800.0,10.6948,10.7306,10.6948,10.7216,48800.0
2014-05-02 11:00:00,12.0,12.02,11.99,11.99,30400.0,10.7216,10.7395,10.7127,10.7127,30400.0
2014-05-02 11:10:00,11.99,12.04,11.98,12.04,204800.0,10.7127,10.7574,10.7038,10.7574,204800.0
2014-05-02 11:20:00,12.02,12.03,12.0,12.01,36800.0,10.7395,10.7484,10.7216,10.7306,36800.0
2014-05-02 11:30:00,12.01,12.05,12.01,12.04,36800.0,10.7306,10.7663,10.7306,10.7574,36800.0
2014-05-02 11:40:00,12.04,12.05,12.03,12.05,38400.0,10.7574,10.7663,10.7484,10.7663,38400.0
2014-05-02 11:50:00,12.05,12.06,12.04,12.05,32800.0,10.7663,10.7752,10.7574,10.7663,32800.0
2014-05-02 12:00:00,12.05,12.05,12.03,12.03,29600.0,10.7663,10.7663,10.7484,10.7484,29600.0
2014-05-02 12:10:00,12.03,12.06,12.03,12.06,21600.0,10.7484,10.7752,10.7484,10.7752,21600.0
2014-05-02 12:20:00,12.05,12.06,12.04,12.05,24000.0,10.7663,10.7752,10.7574,10.7663,24000.0
2014-05-02 12:30:00,12.05,12.06,12.04,12.06,16800.0,10.7663,10.7752,10.7574,10.7752,16800.0
2014-05-02 12:40:00,12.06,12.06,12.04,12.04,13600.0,10.7752,10.7752,10.7574,10.7574,13600.0
2014-05-02 12:50:00,12.04,12.04,12.03,12.03,18400.0,10.7574,10.7574,10.7484,10.7484,18400.0
2014-05-02 13:00:00,12.03,12.03,12.01,12.02,15200.0,10.7484,10.7484,10.7306,10.7395,15200.0
2014-05-02 13:10:00,12.01,12.01,11.99,12.01,29600.0,10.7306,10.7306,10.7127,10.7306,29600.0
2014-05-02 13:20:00,12.01,12.01,11.99,11.99,27200.0,10.7306,10.7306,10.7127,10.7127,27200.0
2014-05-02 13:30:00,11.98,12.0,11.97,11.99,31200.0,10.7038,10.7216,10.6948,10.7127,31200.0
2014-05-02 13:40:00,11.99,11.99,11.98,11.99,41600.0,10.7127,10.7127,10.7038,10.7127,41600.0
2014-05-02 13:50:00,11.98,11.99,11.97,11.97,26400.0,10.7038,10.7127,10.6948,10.6948,26400.0
2014-05-02 14:00:00,11.97,11.97,11.95,11.96,185600.0,10.6948,10.6948,10.677,10.6859,185600.0
2014-05-02 14:10:00,11.96,12.0,11.96,11.98,41600.0,10.6859,10.7216,10.6859,10.7038,41600.0
2014-05-02 14:20:00,11.98,11.98,11.96,11.96,56800.0,10.7038,10.7038,10.6859,10.6859,56800.0
2014-05-02 14:30:00,11.97,11.98,11.97,11.97,40800.0,10.6948,10.7038,10.6948,10.6948,40800.0
2014-05-02 14:40:00,11.98,11.98,11.97,11.97,51200.0,10.7038,10.7038,10.6948,10.6948,51200.0
2014-05-02 14:50:00,11.97,11.98,11.97,11.98,24800.0,10.6948,10.7038,10.6948,10.7038,24800.0
2014-05-02 15:00:00,11.97,11.98,11.97,11.98,59200.0,10.6948,10.7038,10.6948,10.7038,59200.0
2014-05-02 15:10:00,11.99,11.99,11.97,11.98,40800.0,10.7127,10.7127,10.6948,10.7038,40800.0
2014-05-02 15:20:00,11.98,11.98,11.96,11.97,44000.0,10.7038,10.7038,10.6859,10.6948,44000.0
2014-05-02 15:30:00,11.96,11.97,11.95,11.95,126400.0,10.6859,10.6948,10.677,10.677,126400.0
2014-05-02 15:40:00,11.95,11.97,11.94,11.97,188800.0,10.677,10.6948,10.668,10.6948,188800.0
2014-05-02 15:50:00,11.97,11.98,11.96,11.97,400000.0,10.6948,10.7038,10.6859,10.6948,400000.0
2014-05-05 09:30:00,11.91,11.93,11.86,11.88,168000.0,10.6412,10.6591,10.5965,10.6144,168000.0
2014-05-05 09:40:00,11.88,11.93,11.88,11.91,100800.0,10.6144,10.6591,10.6144,10.6412,100800.0
2014-05-05 09:50:00,11.91,11.94,11.91,11.93,173600.0,10.6412,10.668,10.6412,10.6591,173600.0
2014-05-05 10:00:00,11.94,11.95,11.93,11.95,115200.0,10.668,10.677,10.6591,10.677,115200.0
2014-05-05 10:10:00,11.95,11.99,11.95,11.99,92800.0,10.677,10.7127,10.677,10.7127,92800.0
2014-05-05 10:20:00,11.99,12.0,11.97,11.97,107200.0,10.7127,10.7216,10.6948,10.6948,107200.0
2014-05-05 10:30:00,11.97,12.01,11.97,12.0,58400.0,10.6948,10.7306,10.6948,10.7216,58400.0
2014-05-05 10:40:00,12.0,12.04,12.0,12.02,62400.0,10.7216,10.7574,10.7216,10.7395,62400.0
2014-05-05 10:50:00,12.01,12.02,12.0,12.01,149600.0,10.7306,10.7395,10.7216,10.7306,149600.0
2014-05-05 11:00:00,12.01,12.01,11.99,11.99,123200.0,10.7306,10.7306,10.7127,10.7127,123200.0
2014-05-05 11:10:00,11.99,12.01,11.99,11.99,104800.0,10.7127,10.7306,10.7127,10.7127,104800.0
2014-05-05 11:20:00,11.99,12.01,11.99,12.01,227200.0,10.7127,10.7306,10.7127,10.7306,227200.0
2014-05-05 11:30:00,12.01,12.03,12.01,12.01,26400.0,10.7306,10.7484,10.7306,10.7306,26400.0
2014-05-05 11:40:00,12.02,12.03,12.0,12.01,52800.0,10.7395,10.7484,10.7216,10.7306,52800.0
2014-05-05 11:50:00,12.02,12.02,12.01,12.01,27200.0,10.7395,10.7395,10.7306,10.7306,27200.0
2014-05-05 12:00:00,12.01,12.03,12.01,12.01,144800.0,10.7306,10.7484,10.7306,10.7306,144800.0
2014-05-05 12:10:00,12.01,12.03,12.01,12.03,64000.0,10.7306,10.7484,10.7306,10.7484,64000.0
2014-05-05 12:20:00,12.03,12.04,12.02,12.02,43200.0,10.7484,10.7574,10.7395,10.7395,43200.0
2014-05-05 12:30:00,12.03,12.04,12.02,12.03,32000.0,10.7484,10.7574,10.7395,10.7484,32000.0
2014-05-05 12:40:00,12.03,12.03,12.02,12.02,44000.0,10.7484,10.7484,10.7395,10.7395,44000.0
2014-05-05 12:50:00,12.03,12.03,12.02,12.02,87200.0,10.7484,10.7484,10.7395,10.7395,87200.0
2014-05-05 13:00:00,12.02,12.03,12.02,12.03,31200.0,10.7395,10.7484,10.7395,10.7484,31200.0
2014-05-05 13:10:00,12.03,12.04,12.02,12.03,121600.0,10.7484,10.7574,10.7395,10.7484,121600.0
2014-05-05 13:20:00,12.03,12.04,12.03,12.03,68800.0,10.7484,10.7574,10.7484,10.7484,68800.0
2014-05-05 13:30:00,12.03,12.03,12.02,12.03,62400.0,10.7484,10.7484,10.7395,10.7484,62400.0
2014-05-05 13:40:00,12.02,12.03,12.02,12.03,42400.0,10.7395,10.7484,10.7395,10.7484,42400.0
2014-05-05 13:50:00,12.03,12.04,12.03,12.03,33600.0,10.7484,10.7574,10.7484,10.7484,33600.0
2014-05-05 14:00:00,12.03,12.04,12.03,12.04,44800.0,10.7484,10.7574,10.7484,10.7574,44800.0
2014-05-05 14:10:00,12.04,12.05,12.04,12.04,16800.0,10.7574,10.7663,10.7574,10.7574,16800.0
2014-05-05 14:20:00,12.04,12.04,12.03,12.04,31200.0,10.7574,10.7574,10.7484,10.7574,31200.0
2014-05-05 14:30:00,12.04,12.05,12.03,12.05,36800.0,10.7574,10.7663,10.7484,10.7663,36800.0
2014-05-05 14:40:00,12.05,12.06,12.04,12.06,33600.0,10.7663,10.7752,10.7574,10.7752,33600.0
2014-05-05 14:50:00,12.06,12.06,12.06,12.06,42400.0,10.7752,10.7752,10.7752,10.7752,42400.0
2014-05-05 15:00:00,12.06,12.06,12.05,12.06,67200.0,10.7752,10.7752,10.7663,10.7752,67200.0
2014-05-05 15:10:00,12.06,12.07,12.06,12.07,138400.0,10.7752,10.7842,10.7752,10.7842,138400.0
2014-05-05 15:20:00,12.07,12.08,12.07,12.08,138400.0,10.7842,10.7931,10.7842,10.7931,138400.0
2014-05-05 15:30:00,12.08,12.08,12.07,12.07,126400.0,10.7931,10.7931,10.7842,10.7842,126400.0
2014-05-05 15:40:00,12.07,12.08,12.06,12.07,170400.0,10.7842,10.7931,10.7752,10.7842,170400.0
2014-05-05 15:50:00,12.07,12.08,12.06,12.07,292800.0,10.7842,10.7931,10.7752,10.7842,292800.0
2014-05-06 09:30:00,12.03,12.06,11.97,11.99,164000.0,10.7484,10.7752,10.6948,10.7127,164000.0
2014-05-06 09:40:00,11.97,11.98,11.95,11.97,64000.0,10.6948,10.7038,10.677,10.6948,64000.0
2014-05-06 09:50:00,11.97,11.97,11.94,11.95,106400.0,10.6948,10.6948,10.668,10.677,106400.0
2014-05-06 10:00:00,11.96,11.97,11.93,11.93,112800.0,10.6859,10.6948,10.6591,10.6591,112800.0
2014-05-06 10:10:00,11.94,11.97,11.94,11.96,68000.0,10.668,10.6948,10.668,10.6859,68000.0
2014-05-06 10:20:00,11.96,11.98,11.95,11.96,55200.0,10.6859,10.7038,10.677,10.6859,55200.0
2014-05-06 10:30:00,11.96,11.98,11.96,11.97,72000.0,10.6859,10.7038,10.6859,10.6948,72000.0
2014-05-06 10:40:00,11.97,11.98,11.96,11.97,60000.0,10.6948,10.7038,10.6859,10.6948,60000.0
2014-05-06 10:50:00,11.97,11.98,11.94,11.94,79200.0,10.6948,10.7038,10.668,10.668,79200.0
2014-05-06 11:00:00,11.94,11.95,11.92,11.94,79200.0,10.668,10.677,10.6502,10.668,79200.0
2014-05-06 11:10:00,11.94,11.96,11.94,11.96,56000.0,10.668,10.6859,10.668,10.6859,56000.0
2014-05-06 11:20:00,11.95,11.96,11.94,11.95,288800.0,10.677,10.6859,10.668,10.677,288800.0
2014-05-06 11:30:00,11.95,11.96,11.95,11.96,72000.0,10.677,10.6859,10.677,10.6859,72000.0
2014-05-06 11:40:00,11.96,11.97,11.94,11.95,87200.0,10.6859,10.6948,10.668,10.677,87200.0
2014-05-06 11:50:00,11.94,11.96,11.94,11.96,49600.0,10.668,10.6859,10.668,10.6859,49600.0
2014-05-06 12:00:00,11.96,11.97,11.95,11.95,87200.0,10.6859,10.6948,10.677,10.677,87200.0
2014-05-06 12:10:00,11.95,11.96,11.94,11.95,120000.0,10.677,10.6859,10.668,10.677,120000.0
2014-05-06 12:20:00,11.95,11.95,11.94,11.94,154400.0,10.677,10.677,10.668,10.668,154400.0
2014-05-06 12:30:00,11.94,11.95,11.94,11.94,73600.0,10.668,10.677,10.668,10.668,73600.0
2014-05-06 12:40:00,11.94,11.94,11.92,11.93,111200.0,10.668,10.668,10.6502,10.6591,111200.0
2014-05-06 12:50:00,11.93,11.93,11.92,11.92,85600.0,10.6591,10.6591,10.6502,10.6502,85600.0
2014-05-06 13:00:00,11.93,11.94,11.92,11.94,107200.0,10.6591,10.668,10.6502,10.668,107200.0
2014-05-06 13:10:00,11.94,11.95,11.94,11.95,79200.0,10.668,10.677,10.668,10.677,79200.0
2014-05-06 13:20:00,11.95,11.95,11.93,11.93,98400.0,10.677,10.677,10.6591,10.6591,98400.0
2014-05-06 13:30:00,11.93,11.95,11.93,11.93,224800.0,10.6591,10.677,10.6591,10.6591,224800.0
2014-05-06 13:40:00,11.93,11.94,11.91,11.92,233600.0,10.6591,10.668,10.6412,10.6502,233600.0
2014-05-06 13:50:00,11.92,11.93,11.92,11.92,283200.0,10.6502,10.6591,10.6502,10.6502,283200.0
2014-05-06 14:00:00,11.92,11.93,11.92,11.93,133600.0,10.6502,10.6591,10.6502,10.6591,133600.0
2014-05-06 14:10:00,11.93,11.95,11.92,11.94,324000.0,10.6591,10.677,10.6502,10.668,324000.0
2014-05-06 14:20:00,11.94,11.94,11.93,11.94,119200.0,10.668,10.668,10.6591,10.668,119200.0
2014-05-06 14:30:00,11.94,11.95,11.93,11.94,67200.0,10.668,10.677,10.6591,10.668,67200.0
2014-05-06 14:40:00,11.94,11.95,11.94,11.94,69600.0,10.668,10.677,10.668,10.668,69600.0
2014-05-06 14:50:00,11.94,11.94,11.94,11.94,184800.0,10.668,10.668,10.668,10.668,184800.0
2014-05-06 15:00:00,11.94,11.94,11.93,11.94,266400.0,10.668,10.668,10.6591,10.668,266400.0
2014-05-06 15:10:00,11.94,11.95,11.94,11.94,161600.0,10.668,10.677,10.668,10.668,161600.0
2014-05-06 15:20:00,11.94,11.95,11.94,11.95,288000.0,10.668,10.677,10.668,10.677,288000.0
2014-05-06 15:30:00,11.94,11.96,11.94,11.95,220000.0,10.668,10.6859,10.668,10.677,220000.0
2014-05-06 15:40:00,11.95,11.96,11.94,11.94,301600.0,10.677,10.6859,10.668,10.668,301600.0
2014-05-06 15:50:00,11.94,11.94,11.91,11.92,540800.0,10.668,10.668,10.6412,10.6502,540800.0
2014-05-07 09:30:00,11.94,11.95,11.88,11.89,194400.0,10.668,10.677,10.6144,10.6233,194400.0
2014-05-07 09:40:00,11.89,11.9,11.84,11.86,242400.0,10.6233,10.6323,10.5787,10.5965,242400.0
2014-05-07 09:50:00,11.87,11.87,11.82,11.82,46400.0,10.6055,10.6055,10.5608,10.5608,46400.0
2014-05-07 10:00:00,11.83,11.85,11.79,11.79,129600.0,10.5697,10.5876,10.534,10.534,129600.0
2014-05-07 10:10:00,11.79,11.79,11.77,11.79,101600.0,10.534,10.534,10.5161,10.534,101600.0
2014-05-07 10:20:00,11.79,11.81,11.78,11.81,79200.0,10.534,10.5519,10.5251,10.5519,79200.0
2014-05-07 10:30:00,11.8,11.86,11.8,11.86,142400.0,10.5429,10.5965,10.5429,10.5965,142400.0
2014-05-07 10:40:00,11.86,11.87,11.8,11.85,684000.0,10.5965,10.6055,10.5429,10.5876,684000.0
2014-05-07 10:50:00,11.85,11.87,11.84,11.87,95200.0,10.5876,10.6055,10.5787,10.6055,95200.0
2014-05-07 11:00:00,11.87,11.87,11.84,11.85,242400.0,10.6055,10.6055,10.5787,10.5876,242400.0
2014-05-07 11:10:00,11.85,11.87,11.83,11.84,102400.0,10.5876,10.6055,10.5697,10.5787,102400.0
2014-05-07 11:20:00,11.83,11.87,11.83,11.87,70400.0,10.5697,10.6055,10.5697,10.6055,70400.0
2014-05-07 11:30:00,11.87,11.93,11.87,11.93,92800.0,10.6055,10.6591,10.6055,10.6591,92800.0
2014-05-07 11:40:00,11.93,11.96,11.93,11.95,62400.0,10.6591,10.6859,10.6591,10.677,62400.0
2014-05-07 11:50:00,11.95,11.96,11.94,11.94,54400.0,10.677,10.6859,10.668,10.668,54400.0
2014-05-07 12:00:00,11.94,11.94,11.92,11.94,29600.0,10.668,10.668,10.6502,10.668,29600.0
2014-05-07 12:10:00,11.93,11.94,11.92,11.94,70400.0,10.6591,10.668,10.6502,10.668,70400.0
2014-05-07 12:20:00,11.94,11.94,11.93,11.93,61600.0,10.668,10.668,10.6591,10.6591,61600.0
2014-05-07 12:30:00,11.93,11.93,11.9,11.91,81600.0,10.6591,10.6591,10.6323,10.6412,81600.0
2014-05-07 12:40:00,11.91,11.91,11.89,11.91,86400.0,10.6412,10.6412,10.6233,10.6412,86400.0
2014-05-07 12:50:00,11.91,11.91,11.89,11.89,81600.0,10.6412,10.6412,10.6233,10.6233,81600.0
2014-05-07 13:00:00,11.89,11.91,11.88,11.88,84000.0,10.6233,10.6412,10.6144,10.6144,84000.0
2014-05-07 13:10:00,11.89,11.92,11.89,11.92,84000.0,10.6233,10.6502,10.6233,10.6502,84000.0
2014-05-07 13:20:00,11.92,11.93,11.91,11.91,62400.0,10.6502,10.6591,10.6412,10.6412,62400.0
2014-05-07 13:30:00,11.91,11.93,11.9,11.9,63200.0,10.6412,10.6591,10.6323,10.6323,63200.0
2014-05-07 13:40:00,11.9,11.91,11.9,11.9,75200.0,10.6323,10.6412,10.6323,10.6323,75200.0
2014-05-07 13:50:00,11.9,11.91,11.89,11.89,115200.0,10.6323,10.6412,10.6233,10.6233,115200.0
2014-05-07 14:00:00,11.89,11.92,11.88,11.92,61600.0,10.6233,10.6502,10.6144,10.6502,61600.0
2014-05-07 14:10:00,11.93,11.94,11.91,11.94,46400.0,10.6591,10.668,10.6412,10.668,46400.0
2014-05-07 14:20:00,11.94,11.94,11.93,11.94,59200.0,10.668,10.668,10.6591,10.668,59200.0
2014-05-07 14:30:00,11.94,11.94,11.93,11.93,60800.0,10.668,10.668,10.6591,10.6591,60800.0
2014-05-07 14:40:00,11.93,11.95,11.93,11.94,50400.0,10.6591,10.677,10.6591,10.668,50400.0
2014-05-07 14:50:00,11.94,11.94,11.93,11.94,92000.0,10.668,10.668,10.6591,10.668,92000.0
2014-05-07 15:00:00,11.94,11.94,11.93,11.94,59200.0,10.668,10.668,10.6591,10.668,59200.0
2014-05-07 15:10:00,11.94,11.94,11.92,11.93,70400.0,10.668,10.668,10.6502,10.6591,70400.0
2014-05-07 15:20:00,11.93,11.93,11.91,11.92,83200.0,10.6591,10.6591,10.6412,10.6502,83200.0
2014-05-07 15:30:00,11.93,11.94,11.92,11.93,96000.0,10.6591,10.668,10.6502,10.6591,96000.0
2014-05-07 15:40:00,11.93,11.96,11.93,11.95,180800.0,10.6591,10.6859,10.6591,10.677,180800.0
2014-05-07 15:50:00,11.94,11.96,11.94,11.96,336800.0,10.668,10.6859,10.668,10.6859,336800.0
2014-05-08 09:30:00,11.94,11.98,11.94,11.96,132000.0,10.668,10.7038,10.668,10.6859,132000.0
2014-05-08 09:40:00,11.96,11.99,11.95,11.95,132800.0,10.6859,10.7127,10.677,10.677,132800.0
2014-05-08 09:50:00,11.96,11.99,11.96,11.97,86400.0,10.6859,10.7127,10.6859,10.6948,86400.0
2014-05-08 10:00:00,11.97,12.0,11.97,12.0,111200.0,10.6948,10.7216,10.6948,10.7216,111200.0
2014-05-08 10:10:00,12.0,12.03,11.99,12.0,86400.0,10.7216,10.7484,10.7127,10.7216,86400.0
2014-05-08 10:20:00,12.01,12.02,12.0,12.01,36000.0,10.7306,10.7395,10.7216,10.7306,36000.0
2014-05-08 10:30:00,12.0,12.0,11.99,12.0,108000.0,10.7216,10.7216,10.7127,10.7216,108000.0
2014-05-08 10:40:00,12.0,12.02,12.0,12.01,111200.0,10.7216,10.7395,10.7216,10.7306,111200.0
2014-05-08 10:50:00,12.02,12.04,12.02,12.02,57600.0,10.7395,10.7574,10.7395,10.7395,57600.0
2014-05-08 11:00:00,12.02,12.06,12.02,12.04,40000.0,10.7395,10.7752,10.7395,10.7574,40000.0
2014-05-08 11:10:00,12.05,12.06,12.03,12.05,96000.0,10.7663,10.7752,10.7484,10.7663,96000.0
2014-05-08 11:20:00,12.05,12.06,12.03,12.03,123200.0,10.7663,10.7752,10.7484,10.7484,123200.0
2014-05-08 11:30:00,12.04,12.05,12.03,12.03,16800.0,10.7574,10.7663,10.7484,10.7484,16800.0
2014-05-08 11:40:00,12.03,12.04,12.02,12.03,34400.0,10.7484,10.7574,10.7395,10.7484,34400.0
2014-05-08 11:50:00,12.04,12.05,12.03,12.03,61600.0,10.7574,10.7663,10.7484,10.7484,61600.0
2014-05-08 12:00:00,12.03,12.04,12.02,12.02,25600.0,10.7484,10.7574,10.7395,10.7395,25600.0
2014-05-08 12:10:00,12.02,12.03,12.01,12.02,23200.0,10.7395,10.7484,10.7306,10.7395,23200.0
2014-05-08 12:20:00,12.01,12.03,12.01,12.02,21600.0,10.7306,10.7484,10.7306,10.7395,21600.0
2014-05-08 12:30:00,12.02,12.03,12.01,12.02,53600.0,10.7395,10.7484,10.7306,10.7395,53600.0
2014-05-08 12:40:00,12.02,12.02,12.0,12.0,38400.0,10.7395,10.7395,10.7216,10.7216,38400.0
2014-05-08 12:50:00,11.99,11.99,11.97,11.99,22400.0,10.7127,10.7127,10.6948,10.7127,22400.0
2014-05-08 13:00:00,11.99,12.01,11.99,12.01,9600.0,10.7127,10.7306,10.7127,10.7306,9600.0
2014-05-08 13:10:00,12.0,12.0,11.98,11.98,35200.0,10.7216,10.7216,10.7038,10.7038,35200.0
2014-05-08 13:20:00,11.98,11.98,11.95,11.97,40000.0,10.7038,10.7038,10.677,10.6948,40000.0
2014-05-08 13:30:00,11.97,11.97,11.96,11.96,16000.0,10.6948,10.6948,10.6859,10.6859,16000.0
2014-05-08 13:40:00,11.96,11.96,11.94,11.94,24800.0,10.6859,10.6859,10.668,10.668,24800.0
2014-05-08 13:50:00,11.94,11.95,11.94,11.94,67200.0,10.668,10.677,10.668,10.668,67200.0
2014-05-08 14:00:00,11.94,11.94,11.92,11.92,76800.0,10.668,10.668,10.6502,10.6502,76800.0
2014-05-08 14:10:00,11.92,11.94,11.91,11.94,71200.0,10.6502,10.668,10.6412,10.668,71200.0
2014-05-08 14:20:00,11.94,11.96,11.94,11.96,53600.0,10.668,10.6859,10.668,10.6859,53600.0
2014-05-08 14:30:00,11.96,11.96,11.94,11.94,48800.0,10.6859,10.6859,10.668,10.668,48800.0
2014-05-08 14:40:00,11.95,11.95,11.91,11.92,188800.0,10.677,10.677,10.6412,10.6502,188800.0
2014-05-08 14:50:00,11.92,11.94,11.92,11.93,239200.0,10.6502,10.668,10.6502,10.6591,239200.0
2014-05-08 15:00:00,11.93,11.93,11.9,11.91,320000.0,10.6591,10.6591,10.6323,10.6412,320000.0
2014-05-08 15:10:00,11.91,11.95,11.9,11.94,209600.0,10.6412,10.677,10.6323,10.668,209600.0
2014-05-08 15:20:00,11.94,11.96,11.94,11.96,71200.0,10.668,10.6859,10.668,10.6859,71200.0
2014-05-08 15:30:00,11.94,11.95,11.93,11.94,164800.0,10.668,10.677,10.6591,10.668,164800.0
2014-05-08 15:40:00,11.94,11.95,11.94,11.94,161600.0,10.668,10.677,10.668,10.668,161600.0
2014-05-08 15:50:00,11.94,11.96,11.93,11.94,487200.0,10.668,10.6859,10.6591,10.668,487200.0
2014-05-09 09:30:00,11.94,11.97,11.88,11.88,253600.0,10.668,10.6948,10.6144,10.6144,253600.0
2014-05-09 09:40:00,11.88,11.88,11.82,11.85,268000.0,10.6144,10.6144,10.5608,10.5876,268000.0
2014-05-09 09:50:00,11.85,11.88,11.83,11.88,145600.0,10.5876,10.6144,10.5697,10.6144,145600.0
2014-05-09 10:00:00,11.86,11.89,11.85,11.88,135200.0,10.5965,10.6233,10.5876,10.6144,135200.0
2014-05-09 10:10:00,11.9,11.94,11.9,11.93,388000.0,10.6323,10.668,10.6323,10.6591,388000.0
2014-05-09 10:20:00,11.93,11.93,11.89,11.89,127200.0,10.6591,10.6591,10.6233,10.6233,127200.0
2014-05-09 10:30:00,11.88,11.9,11.87,11.89,101600.0,10.6144,10.6323,10.6055,10.6233,101600.0
2014-05-09 10:40:00,11.89,11.91,11.88,11.9,212800.0,10.6233,10.6412,10.6144,10.6323,212800.0
2014-05-09 10:50:00,11.9,11.91,11.89,11.9,99200.0,10.6323,10.6412,10.6233,10.6323,99200.0
2014-05-09 11:00:00,11.9,11.9,11.88,11.89,84000.0,10.6323,10.6323,10.6144,10.6233,84000.0
2014-05-09 11:10:00,11.89,11.9,11.88,11.9,192000.0,10.6233,10.6323,10.6144,10.6323,192000.0
2014-05-09 11:20:00,11.9,11.93,11.9,11.93,160800.0,10.6323,10.6591,10.6323,10.6591,160800.0
2014-05-09 11:30:00,11.93,11.95,11.92,11.94,57600.0,10.6591,10.677,10.6502,10.668,57600.0
2014-05-09 11:40:00,11.95,11.96,11.94,11.96,77600.0,10.677,10.6859,10.668,10.6859,77600.0
2014-05-09 11:50:00,11.95,11.95,11.94,11.95,23200.0,10.677,10.677,10.668,10.677,23200.0
2014-05-09 12:00:00,11.94,11.95,11.94,11.95,72000.0,10.668,10.677,10.668,10.677,72000.0
2014-05-09 12:10:00,11.94,11.96,11.94,11.96,123200.0,10.668,10.6859,10.668,10.6859,123200.0
2014-05-09 12:20:00,11.96,11.97,11.95,11.95,83200.0,10.6859,10.6948,10.677,10.677,83200.0
2014-05-09 12:30:00,11.95,12.0,11.95,12.0,36800.0,10.677,10.7216,10.677,10.7216,36800.0
2014-05-09 12:40:00,12.01,12.01,11.98,11.99,56800.0,10.7306,10.7306,10.7038,10.7127,56800.0
2014-05-09 12:50:00,11.99,12.02,11.99,12.0,292800.0,10.7127,10.7395,10.7127,10.7216,292800.0
2014-05-09 13:00:00,12.0,12.01,11.99,11.99,125600.0,10.7216,10.7306,10.7127,10.7127,125600.0
2014-05-09 13:10:00,11.98,11.98,11.96,11.96,82400.0,10.7038,10.7038,10.6859,10.6859,82400.0
2014-05-09 13:20:00,11.96,11.96,11.94,11.94,108000.0,10.6859,10.6859,10.668,10.668,108000.0
2014-05-09 13:30:00,11.94,11.95,11.94,11.94,105600.0,10.668,10.677,10.668,10.668,105600.0
2014-05-09 13:40:00,11.94,11.94,11.93,11.94,103200.0,10.668,10.668,10.6591,10.668,103200.0
2014-05-09 13:50:00,11.94,11.94,11.93,11.94,59200.0,10.668,10.668,10.6591,10.668,59200.0
2014-05-09 14:00:00,11.94,11.95,11.94,11.94,60800.0,10.668,10.677,10.668,10.668,60800.0
2014-05-09 14:10:00,11.94,11.95,11.94,11.94,86400.0,10.668,10.677,10.668,10.668,86400.0
2014-05-09 14:20:00,11.94,11.95,11.94,11.95,43200.0,10.668,10.677,10.668,10.677,43200.0
2014-05-09 14:30:00,11.95,11.96,11.95,11.96,18400.0,10.677,10.6859,10.677,10.6859,18400.0
2014-05-09 14:40:00,11.96,11.96,11.95,11.95,27200.0,10.6859,10.6859,10.677,10.677,27200.0
2014-05-09 14:50:00,11.95,11.97,11.95,11.97,37600.0,10.677,10.6948,10.677,10.6948,37600.0
2014-05-09 15:00:00,11.98,11.99,11.98,11.98,50400.0,10.7038,10.7127,10.7038,10.7038,50400.0
2014-05-09 15:10:00,11.98,11.99,11.97,11.97,51200.0,10.7038,10.7127,10.6948,10.6948,51200.0
2014-05-09 15:20:00,11.98,11.98,11.97,11.97,84800.0,10.7038,10.7038,10.6948,10.6948,84800.0
2014-05-09 15:30:00,11.97,11.98,11.96,11.98,73600.0,10.6948,10.7038,10.6859,10.7038,73600.0
2014-05-09 15:40:00,11.98,11.99,11.98,11.99,107200.0,10.7038,10.7127,10.7038,10.7127,107200.0
2014-05-09 15:50:00,11.99,12.0,11.99,12.0,179200.0,10.7127,10.7216,10.7127,10.7216,179200.0
2014-05-12 09:30:00,12.03,12.05,11.99,12.0,133600.0,10.7484,10.7663,10.7127,10.7216,133600.0
2014-05-12 09:40:00,12.02,12.06,12.01,12.04,138400.0,10.7395,10.7752,10.7306,10.7574,138400.0
2014-05-12 09:50:00,12.04,12.06,12.03,12.06,186400.0,10.7574,10.7752,10.7484,10.7752,186400.0
2014-05-12 10:00:00,12.06,12.08,12.06,12.08,120800.0,10.7752,10.7931,10.7752,10.7931,120800.0
2014-05-12 10:10:00,12.07,12.1,12.06,12.09,534400.0,10.7842,10.811,10.7752,10.802,534400.0
2014-05-12 10:20:00,12.09,12.1,12.08,12.09,160000.0,10.802,10.811,10.7931,10.802,160000.0
2014-05-12 10:30:00,12.09,12.1,12.08,12.1,128800.0,10.802,10.811,10.7931,10.811,128800.0
2014-05-12 10:40:00,12.11,12.12,12.09,12.12,141600.0,10.8199,10.8288,10.802,10.8288,141600.0
2014-05-12 10:50:00,12.11,12.11,12.08,12.09,109600.0,10.8199,10.8199,10.7931,10.802,109600.0
2014-05-12 11:00:00,12.08,12.1,12.08,12.1,92800.0,10.7931,10.811,10.7931,10.811,92800.0
2014-05-12 11:10:00,12.1,12.11,12.1,12.1,87200.0,10.811,10.8199,10.811,10.811,87200.0
2014-05-12 11:20:00,12.1,12.1,12.08,12.09,172800.0,10.811,10.811,10.7931,10.802,172800.0
2014-05-12 11:30:00,12.08,12.1,12.08,12.09,84800.0,10.7931,10.811,10.7931,10.802,84800.0
2014-05-12 11:40:00,12.09,12.09,12.06,12.06,60000.0,10.802,10.802,10.7752,10.7752,60000.0
2014-05-12 11:50:00,12.06,12.06,12.04,12.04,112800.0,10.7752,10.7752,10.7574,10.7574,112800.0
2014-05-12 12:00:00,12.04,12.04,12.03,12.04,78400.0,10.7574,10.7574,10.7484,10.7574,78400.0
2014-05-12 12:10:00,12.04,12.05,12.04,12.04,120000.0,10.7574,10.7663,10.7574,10.7574,120000.0
2014-05-12 12:20:00,12.05,12.06,12.05,12.06,109600.0,10.7663,10.7752,10.7663,10.7752,109600.0
2014-05-12 12:30:00,12.06,12.07,12.06,12.06,60800.0,10.7752,10.7842,10.7752,10.7752,60800.0
2014-05-12 12:40:00,12.06,12.07,12.05,12.05,132800.0,10.7752,10.7842,10.7663,10.7663,132800.0
2014-05-12 12:50:00,12.05,12.06,12.05,12.05,108800.0,10.7663,10.7752,10.7663,10.7663,108800.0
2014-05-12 13:00:00,12.05,12.06,12.04,12.05,107200.0,10.7663,10.7752,10.7574,10.7663,107200.0
2014-05-12 13:10:00,12.05,12.05,12.03,12.03,100000.0,10.7663,10.7663,10.7484,10.7484,100000.0
2014-05-12 13:20:00,12.03,12.03,12.01,12.02,95200.0,10.7484,10.7484,10.7306,10.7395,95200.0
2014-05-12 13:30:00,12.02,12.03,12.02,12.03,80800.0,10.7395,10.7484,10.7395,10.7484,80800.0
2014-05-12 13:40:00,12.03,12.03,12.01,12.01,97600.0,10.7484,10.7484,10.7306,10.7306,97600.0
2014-05-12 13:50:00,12.01,12.03,12.01,12.03,75200.0,10.7306,10.7484,10.7306,10.7484,75200.0
2014-05-12 14:00:00,12.03,12.05,12.02,12.05,63200.0,10.7484,10.7663,10.7395,10.7663,63200.0
2014-05-12 14:10:00,12.05,12.06,12.05,12.05,54400.0,10.7663,10.7752,10.7663,10.7663,54400.0
2014-05-12 14:20:00,12.05,12.05,12.03,12.03,138400.0,10.7663,10.7663,10.7484,10.7484,138400.0
2014-05-12 14:30:00,12.03,12.05,12.03,12.04,116000.0,10.7484,10.7663,10.7484,10.7574,116000.0
2014-05-12 14:40:00,12.04,12.04,12.04,12.04,92000.0,10.7574,10.7574,10.7574,10.7574,92000.0
2014-05-12 14:50:00,12.04,12.06,12.04,12.06,123200.0,10.7574,10.7752,10.7574,10.7752,123200.0
2014-05-12 15:00:00,12.06,12.07,12.06,12.07,100000.0,10.7752,10.7842,10.7752,10.7842,100000.0
2014-05-12 15:10:00,12.07,12.08,12.07,12.07,106400.0,10.7842,10.7931,10.7842,10.7842,106400.0
2014-05-12 15:20:00,12.07,12.08,12.07,12.07,139200.0,10.7842,10.7931,10.7842,10.7842,139200.0
2014-05-12 15:30:00,12.07,12.1,12.07,12.09,119200.0,10.7842,10.811,10.7842,10.802,119200.0
2014-05-12 15:40:00,12.09,12.09,12.08,12.08,159200.0,10.802,10.802,10.7931,10.7931,159200.0
2014-05-12 15:50:00,12.08,12.09,12.07,12.08,358400.0,10.7931,10.802,10.7842,10.7931,358400.0
2014-05-13 09:30:00,12.05,12.08,12.04,12.07,130400.0,10.7663,10.7931,10.7574,10.7842,130400.0
2014-05-13 09:40:00,12.07,12.11,12.06,12.1,96800.0,10.7842,10.8199,10.7752,10.811,96800.0
2014-05-13 09:50:00,12.1,12.1,12.04,12.05,59200.0,10.811,10.811,10.7574,10.7663,59200.0
2014-05-13 10:00:00,12.05,12.07,12.04,12.07,100000.0,10.7663,10.7842,10.7574,10.7842,100000.0
2014-05-13 10:10:00,12.06,12.07,12.06,12.06,88000.0,10.7752,10.7842,10.7752,10.7752,88000.0
2014-05-13 10:20:00,12.06,12.06,12.05,12.05,91200.0,10.7752,10.7752,10.7663,10.7663,91200.0
2014-05-13 10:30:00,12.05,12.08,12.05,12.08,47200.0,10.7663,10.7931,10.7663,10.7931,47200.0
2014-05-13 10:40:00,12.08,12.08,12.06,12.06,95200.0,10.7931,10.7931,10.7752,10.7752,95200.0
2014-05-13 10:50:00,12.07,12.08,12.06,12.06,36000.0,10.7842,10.7931,10.7752,10.7752,36000.0
2014-05-13 11:00:00,12.07,12.07,12.06,12.06,80000.0,10.7842,10.7842,10.7752,10.7752,80000.0
2014-05-13 11:10:00,12.06,12.07,12.04,12.04,41600.0,10.7752,10.7842,10.7574,10.7574,41600.0
2014-05-13 11:20:00,12.04,12.05,12.04,12.05,22400.0,10.7574,10.7663,10.7574,10.7663,22400.0
2014-05-13 11:30:00,12.05,12.05,12.02,12.03,88800.0,10.7663,10.7663,10.7395,10.7484,88800.0
2014-05-13 11:40:00,12.02,12.03,12.02,12.03,56000.0,10.7395,10.7484,10.7395,10.7484,56000.0
2014-05-13 11:50:00,12.03,12.03,12.01,12.01,66400.0,10.7484,10.7484,10.7306,10.7306,66400.0
2014-05-13 12:00:00,12.0,12.02,12.0,12.01,72000.0,10.7216,10.7395,10.7216,10.7306,72000.0
2014-05-13 12:10:00,12.01,12.03,12.01,12.02,34400.0,10.7306,10.7484,10.7306,10.7395,34400.0
2014-05-13 12:20:00,12.03,12.03,12.01,12.02,28800.0,10.7484,10.7484,10.7306,10.7395,28800.0
2014-05-13 12:30:00,12.02,12.03,12.02,12.02,61600.0,10.7395,10.7484,10.7395,10.7395,61600.0
2014-05-13 12:40:00,12.02,12.03,12.02,12.03,73600.0,10.7395,10.7484,10.7395,10.7484,73600.0
2014-05-13 12:50:00,12.03,12.04,12.03,12.03,48000.0,10.7484,10.7574,10.7484,10.7484,48000.0
2014-05-13 13:00:00,12.03,12.04,12.02,12.03,45600.0,10.7484,10.7574,10.7395,10.7484,45600.0
2014-05-13 13:10:00,12.03,12.03,12.02,12.03,48800.0,10.7484,10.7484,10.7395,10.7484,48800.0
2014-05-13 13:20:00,12.03,12.03,12.03,12.03,46400.0,10.7484,10.7484,10.7484,10.7484,46400.0
2014-05-13 13:30:00,12.03,12.04,12.02,12.02,93600.0,10.7484,10.7574,10.7395,10.7395,93600.0
2014-05-13 13:40:00,12.01,12.01,12.0,12.0,45600.0,10.7306,10.7306,10.7216,10.7216,45600.0
2014-05-13 13:50:00,12.0,12.01,12.0,12.01,98400.0,10.7216,10.7306,10.7216,10.7306,98400.0
2014-05-13 14:00:00,12.01,12.02,12.01,12.02,43200.0,10.7306,10.7395,10.7306,10.7395,43200.0
2014-05-13 14:10:00,12.02,12.02,12.01,12.01,52000.0,10.7395,10.7395,10.7306,10.7306,52000.0
2014-05-13 14:20:00,12.01,12.03,12.01,12.02,34400.0,10.7306,10.7484,10.7306,10.7395,34400.0
2014-05-13 14:30:00,12.03,12.03,12.02,12.03,39200.0,10.7484,10.7484,10.7395,10.7484,39200.0
2014-05-13 14:40:00,12.03,12.03,12.02,12.02,33600.0,10.7484,10.7484,10.7395,10.7395,33600.0
2014-05-13 14:50:00,12.02,12.02,12.02,12.02,44000.0,10.7395,10.7395,10.7395,10.7395,44000.0
2014-05-13 15:00:00,12.02,12.02,12.01,12.02,49600.0,10.7395,10.7395,10.7306,10.7395,49600.0
2014-05-13 15:10:00,12.02,12.02,12.01,12.01,113600.0,10.7395,10.7395,10.7306,10.7306,113600.0
2014-05-13 15:20:00,12.02,12.02,12.01,12.02,91200.0,10.7395,10.7395,10.7306,10.7395,91200.0
2014-05-13 15:30:00,12.02,12.03,12.01,12.03,86400.0,10.7395,10.7484,10.7306,10.7484,86400.0
2014-05-13 15:40:00,12.03,12.03,12.01,12.01,127200.0,10.7484,10.7484,10.7306,10.7306,127200.0
2014-05-13 15:50:00,12.01,12.02,12.01,12.02,317600.0,10.7306,10.7395,10.7306,10.7395,317600.0
2014-05-14 09:30:00,12.02,12.02,11.99,12.0,20800.0,10.7395,10.7395,10.7127,10.7216,20800.0
2014-05-14 09:40:00,11.99,12.01,11.94,11.94,76800.0,10.7127,10.7306,10.668,10.668,76800.0
2014-05-14 09:50:00,11.94,11.97,11.93,11.97,8000.0,10.668,10.6948,10.6591,10.6948,8000.0
2014-05-14 10:00:00,11.99,11.99,11.97,11.99,68000.0,10.7127,10.7127,10.6948,10.7127,68000.0
2014-05-14 10:10:00,11.99,11.99,11.96,11.96,131200.0,10.7127,10.7127,10.6859,10.6859,131200.0
2014-05-14 10:20:00,11.96,11.99,11.95,11.99,29600.0,10.6859,10.7127,10.677,10.7127,29600.0
2014-05-14 10:30:00,11.99,11.99,11.95,11.96,30400.0,10.7127,10.7127,10.677,10.6859,30400.0
2014-05-14 10:40:00,11.96,11.97,11.95,11.96,60000.0,10.6859,10.6948,10.677,10.6859,60000.0
2014-05-14 10:50:00,11.98,11.98,11.96,11.96,17600.0,10.7038,10.7038,10.6859,10.6859,17600.0
2014-05-14 11:00:00,11.96,11.97,11.96,11.96,41600.0,10.6859,10.6948,10.6859,10.6859,41600.0
2014-05-14 11:10:00,11.97,11.97,11.96,11.97,21600.0,10.6948,10.6948,10.6859,10.6948,21600.0
2014-05-14 11:20:00,11.97,11.98,11.96,11.97,92800.0,10.6948,10.7038,10.6859,10.6948,92800.0
2014-05-14 11:30:00,11.97,11.97,11.96,11.96,80000.0,10.6948,10.6948,10.6859,10.6859,80000.0
2014-05-14 11:40:00,11.96,11.96,11.96,11.96,12800.0,10.6859,10.6859,10.6859,10.6859,12800.0
2014-05-14 11:50:00,11.96,11.96,11.94,11.94,20800.0,10.6859,10.6859,10.668,10.668,20800.0
2014-05-14 12:00:00,11.94,11.94,11.94,11.94,84000.0,10.668,10.668,10.668,10.668,84000.0
2014-05-14 12:10:00,11.94,11.95,11.94,11.94,18400.0,10.668,10.677,10.668,10.668,18400.0
2014-05-14 12:20:00,11.94,11.94,11.94,11.94,8000.0,10.668,10.668,10.668,10.668,8000.0
2014-05-14 12:30:00,11.94,11.95,11.94,11.95,16800.0,10.668,10.677,10.668,10.677,16800.0
2014-05-14 12:40:00,11.95,11.95,11.94,11.94,55200.0,10.677,10.677,10.668,10.668,55200.0
2014-05-14 12:50:00,11.94,11.94,11.93,11.94,54400.0,10.668,10.668,10.6591,10.668,54400.0
2014-05-14 13:00:00,11.94,11.94,11.94,11.94,15200.0,10.668,10.668,10.668,10.668,15200.0
2014-05-14 13:10:00,11.94,11.95,11.94,11.95,61600.0,10.668,10.677,10.668,10.677,61600.0
2014-05-14 13:20:00,11.95,11.95,11.95,11.95,7200.0,10.677,10.677,10.677,10.677,7200.0
2014-05-14 13:30:00,11.95,11.95,11.94,11.94,20800.0,10.677,10.677,10.668,10.668,20800.0
2014-05-14 13:40:00,11.94,11.95,11.94,11.94,30400.0,10.668,10.677,10.668,10.668,30400.0
2014-05-14 13:50:00,11.94,11.95,11.94,11.95,79200.0,10.668,10.677,10.668,10.677,79200.0
2014-05-14 14:00:00,11.95,11.95,11.94,11.95,26400.0,10.677,10.677,10.668,10.677,26400.0
2014-05-14 14:10:00,11.94,11.95,11.94,11.94,7200.0,10.668,10.677,10.668,10.668,7200.0
2014-05-14 14:20:00,11.94,11.94,11.94,11.94,12000.0,10.668,10.668,10.668,10.668,12000.0
2014-05-14 14:30:00,11.95,11.95,11.94,11.94,35200.0,10.677,10.677,10.668,10.668,35200.0
2014-05-14 14:40:00,11.94,11.94,11.93,11.94,195200.0,10.668,10.668,10.6591,10.668,195200.0
2014-05-14 14:50:00,11.94,11.94,11.94,11.94,72000.0,10.668,10.668,10.668,10.668,72000.0
2014-05-14 15:00:00,11.94,11.94,11.94,11.94,155200.0,10.668,10.668,10.668,10.668,155200.0
2014-05-14 15:10:00,11.94,11.95,11.94,11.95,50400.0,10.668,10.677,10.668,10.677,50400.0
2014-05-14 15:20:00,11.95,11.95,11.94,11.95,22400.0,10.677,10.677,10.668,10.677,22400.0
2014-05-14 15:30:00,11.94,11.94,11.93,11.94,248000.0,10.668,10.668,10.6591,10.668,248000.0
2014-05-14 15:40:00,11.94,11.95,11.94,11.94,80800.0,10.668,10.677,10.668,10.668,80800.0
2014-05-14 15:50:00,11.94,11.95,11.94,11.95,215200.0,10.668,10.677,10.668,10.677,215200.0
2014-05-15 09:30:00,11.94,11.96,11.92,11.92,150400.0,10.668,10.6859,10.6502,10.6502,150400.0
2014-05-15 09:40:00,11.92,11.93,11.9,11.9,102400.0,10.6502,10.6591,10.6323,10.6323,102400.0
2014-05-15 09:50:00,11.9,11.9,11.87,11.89,93600.0,10.6323,10.6323,10.6055,10.6233,93600.0
2014-05-15 10:00:00,11.9,11.9,11.82,11.82,106400.0,10.6323,10.6323,10.5608,10.5608,106400.0
2014-05-15 10:10:00,11.82,11.84,11.81,11.84,125600.0,10.5608,10.5787,10.5519,10.5787,125600.0
2014-05-15 10:20:00,11.85,11.87,11.84,11.85,165600.0,10.5876,10.6055,10.5787,10.5876,165600.0
2014-05-15 10:30:00,11.85,11.87,11.82,11.82,97600.0,10.5876,10.6055,10.5608,10.5608,97600.0
2014-05-15 10:40:00,11.82,11.86,11.81,11.84,116000.0,10.5608,10.5965,10.5519,10.5787,116000.0
2014-05-15 10:50:00,11.84,11.86,11.83,11.83,136000.0,10.5787,10.5965,10.5697,10.5697,136000.0
2014-05-15 11:00:00,11.83,11.84,11.8,11.8,111200.0,10.5697,10.5787,10.5429,10.5429,111200.0
2014-05-15 11:10:00,11.8,11.81,11.79,11.81,66400.0,10.5429,10.5519,10.534,10.5519,66400.0
2014-05-15 11:20:00,11.81,11.81,11.8,11.81,140000.0,10.5519,10.5519,10.5429,10.5519,140000.0
2014-05-15 11:30:00,11.8,11.83,11.8,11.82,139200.0,10.5429,10.5697,10.5429,10.5608,139200.0
2014-05-15 11:40:00,11.82,11.82,11.78,11.78,90400.0,10.5608,10.5608,10.5251,10.5251,90400.0
2014-05-15 11:50:00,11.79,11.79,11.78,11.79,72800.0,10.534,10.534,10.5251,10.534,72800.0
2014-05-15 12:00:00,11.79,11.81,11.79,11.81,94400.0,10.534,10.5519,10.534,10.5519,94400.0
2014-05-15 12:10:00,11.8,11.81,11.8,11.8,61600.0,10.5429,10.5519,10.5429,10.5429,61600.0
2014-05-15 12:20:00,11.81,11.82,11.8,11.81,64800.0,10.5519,10.5608,10.5429,10.5519,64800.0
2014-05-15 12:30:00,11.82,11.83,11.81,11.83,64000.0,10.5608,10.5697,10.5519,10.5697,64000.0
2014-05-15 12:40:00,11.83,11.83,11.81,11.81,78400.0,10.5697,10.5697,10.5519,10.5519,78400.0
2014-05-15 12:50:00,11.81,11.83,11.81,11.82,75200.0,10.5519,10.5697,10.5519,10.5608,75200.0
2014-05-15 13:00:00,11.83,11.83,11.82,11.82,47200.0,10.5697,10.5697,10.5608,10.5608,47200.0
2014-05-15 13:10:00,11.82,11.82,11.82,11.82,48000.0,10.5608,10.5608,10.5608,10.5608,48000.0
2014-05-15 13:20:00,11.82,11.83,11.82,11.82,60800.0,10.5608,10.5697,10.5608,10.5608,60800.0
2014-05-15 13:30:00,11.83,11.83,11.82,11.82,89600.0,10.5697,10.5697,10.5608,10.5608,89600.0
2014-05-15 13:40:00,11.82,11.82,11.8,11.81,84800.0,10.5608,10.5608,10.5429,10.5519,84800.0
2014-05-15 13:50:00,11.81,11.83,11.81,11.83,115200.0,10.5519,10.5697,10.5519,10.5697,115200.0
2014-05-15 14:00:00,11.84,11.85,11.84,11.84,141600.0,10.5787,10.5876,10.5787,10.5787,141600.0
2014-05-15 14:10:00,11.84,11.84,11.82,11.82,73600.0,10.5787,10.5787,10.5608,10.5608,73600.0
2014-05-15 14:20:00,11.81,11.83,11.81,11.83,104000.0,10.5519,10.5697,10.5519,10.5697,104000.0
2014-05-15 14:30:00,11.83,11.85,11.83,11.85,131200.0,10.5697,10.5876,10.5697,10.5876,131200.0
2014-05-15 14:40:00,11.84,11.85,11.84,11.85,37600.0,10.5787,10.5876,10.5787,10.5876,37600.0
2014-05-15 14:50:00,11.85,11.87,11.85,11.87,140800.0,10.5876,10.6055,10.5876,10.6055,140800.0
2014-05-15 15:00:00,11.87,11.88,11.85,11.86,140800.0,10.6055,10.6144,10.5876,10.5965,140800.0
2014-05-15 15:10:00,11.86,11.87,11.85,11.86,92000.0,10.5965,10.6055,10.5876,10.5965,92000.0
2014-05-15 15:20:00,11.87,11.87,11.85,11.86,84000.0,10.6055,10.6055,10.5876,10.5965,84000.0
2014-05-15 15:30:00,11.86,11.89,11.86,11.88,156800.0,10.5965,10.6233,10.5965,10.6144,156800.0
2014-05-15 15:40:00,11.88,11.88,11.86,11.86,196800.0,10.6144,10.6144,10.5965,10.5965,196800.0
2014-05-15 15:50:00,11.86,11.87,11.85,11.85,247200.0,10.5965,10.6055,10.5876,10.5876,247200.0
2014-05-16 09:30:00,11.82,11.86,11.81,11.84,551200.0,10.5608,10.5965,10.5519,10.5787,551200.0
2014-05-16 09:40:00,11.83,11.88,11.82,11.87,104800.0,10.5697,10.6144,10.5608,10.6055,104800.0
2014-05-16 09:50:00,11.87,11.92,11.86,11.91,116000.0,10.6055,10.6502,10.5965,10.6412,116000.0
2014-05-16 10:00:00,11.92,11.93,11.85,11.86,114400.0,10.6502,10.6591,10.5876,10.5965,114400.0
2014-05-16 10:10:00,11.86,11.89,11.85,11.88,80000.0,10.5965,10.6233,10.5876,10.6144,80000.0
2014-05-16 10:20:00,11.88,11.89,11.86,11.87,51200.0,10.6144,10.6233,10.5965,10.6055,51200.0
2014-05-16 10:30:00,11.86,11.91,11.86,11.91,118400.0,10.5965,10.6412,10.5965,10.6412,118400.0
2014-05-16 10:40:00,11.91,11.93,11.91,11.93,114400.0,10.6412,10.6591,10.6412,10.6591,114400.0
2014-05-16 10:50:00,11.92,11.94,11.92,11.93,58400.0,10.6502,10.668,10.6502,10.6591,58400.0
2014-05-16 11:00:00,11.93,11.94,11.92,11.94,86400.0,10.6591,10.668,10.6502,10.668,86400.0
2014-05-16 11:10:00,11.94,11.95,11.93,11.94,91200.0,10.668,10.677,10.6591,10.668,91200.0
2014-05-16 11:20:00,11.94,11.94,11.92,11.92,81600.0,10.668,10.668,10.6502,10.6502,81600.0
2014-05-16 11:30:00,11.93,11.94,11.92,11.94,116800.0,10.6591,10.668,10.6502,10.668,116800.0
2014-05-16 11:40:00,11.94,11.94,11.93,11.94,139200.0,10.668,10.668,10.6591,10.668,139200.0
2014-05-16 11:50:00,11.94,11.94,11.94,11.94,76000.0,10.668,10.668,10.668,10.668,76000.0
2014-05-16 12:00:00,11.94,11.94,11.94,11.94,132000.0,10.668,10.668,10.668,10.668,132000.0
2014-05-16 12:10:00,11.94,11.95,11.94,11.94,49600.0,10.668,10.677,10.668,10.668,49600.0
2014-05-16 12:20:00,11.94,11.94,11.94,11.94,114400.0,10.668,10.668,10.668,10.668,114400.0
2014-05-16 12:30:00,11.94,11.95,11.94,11.95,60000.0,10.668,10.677,10.668,10.677,60000.0
2014-05-16 12:40:00,11.94,11.94,11.94,11.94,113600.0,10.668,10.668,10.668,10.668,113600.0
2014-05-16 12:50:00,11.94,11.94,11.94,11.94,215200.0,10.668,10.668,10.668,10.668,215200.0
2014-05-16 13:00:00,11.94,11.94,11.91,11.93,137600.0,10.668,10.668,10.6412,10.6591,137600.0
2014-05-16 13:10:00,11.93,11.93,11.93,11.93,67200.0,10.6591,10.6591,10.6591,10.6591,67200.0
2014-05-16 13:20:00,11.93,11.94,11.92,11.92,79200.0,10.6591,10.668,10.6502,10.6502,79200.0
2014-05-16 13:30:00,11.92,11.93,11.92,11.92,148800.0,10.6502,10.6591,10.6502,10.6502,148800.0
2014-05-16 13:40:00,11.92,11.92,11.9,11.91,120000.0,10.6502,10.6502,10.6323,10.6412,120000.0
2014-05-16 13:50:00,11.91,11.91,11.91,11.91,56000.0,10.6412,10.6412,10.6412,10.6412,56000.0
2014-05-16 14:00:00,11.91,11.91,11.89,11.89,124800.0,10.6412,10.6412,10.6233,10.6233,124800.0
2014-05-16 14:10:00,11.89,11.9,11.89,11.89,82400.0,10.6233,10.6323,10.6233,10.6233,82400.0
2014-05-16 14:20:00,11.89,11.9,11.89,11.9,112800.0,10.6233,10.6323,10.6233,10.6323,112800.0
2014-05-16 14:30:00,11.9,11.9,11.89,11.89,124800.0,10.6323,10.6323,10.6233,10.6233,124800.0
2014-05-16 14:40:00,11.89,11.9,11.89,11.9,102400.0,10.6233,10.6323,10.6233,10.6323,102400.0
2014-05-16 14:50:00,11.9,11.92,11.9,11.92,116000.0,10.6323,10.6502,10.6323,10.6502,116000.0
2014-05-16 15:00:00,11.92,11.95,11.92,11.94,100000.0,10.6502,10.677,10.6502,10.668,100000.0
2014-05-16 15:10:00,11.95,11.95,11.94,11.94,135200.0,10.677,10.677,10.668,10.668,135200.0
2014-05-16 15:20:00,11.94,11.94,11.93,11.93,140000.0,10.668,10.668,10.6591,10.6591,140000.0
2014-05-16 15:30:00,11.94,11.95,11.94,11.94,86400.0,10.668,10.677,10.668,10.668,86400.0
2014-05-16 15:40:00,11.94,11.94,11.94,11.94,179200.0,10.668,10.668,10.668,10.668,179200.0
2014-05-16 15:50:00,11.94,11.94,11.93,11.94,317600.0,10.668,10.668,10.6591,10.668,317600.0
2014-05-19 09:30:00,11.89,11.95,11.88,11.92,200800.0,10.6233,10.677,10.6144,10.6502,200800.0
2014-05-19 09:40:00,11.94,11.97,11.94,11.95,20800.0,10.668,10.6948,10.668,10.677,20800.0
2014-05-19 09:50:00,11.95,11.95,11.94,11.94,36000.0,10.677,10.677,10.668,10.668,36000.0
2014-05-19 10:00:00,11.95,11.96,11.94,11.95,76800.0,10.677,10.6859,10.668,10.677,76800.0
2014-05-19 10:10:00,11.94,11.97,11.94,11.95,59200.0,10.668,10.6948,10.668,10.677,59200.0
2014-05-19 10:20:00,11.96,11.99,11.96,11.97,160800.0,10.6859,10.7127,10.6859,10.6948,160800.0
2014-05-19 10:30:00,11.97,11.98,11.97,11.97,15200.0,10.6948,10.7038,10.6948,10.6948,15200.0
2014-05-19 10:40:00,11.97,11.99,11.97,11.98,31200.0,10.6948,10.7127,10.6948,10.7038,31200.0
2014-05-19 10:50:00,11.97,11.99,11.97,11.99,17600.0,10.6948,10.7127,10.6948,10.7127,17600.0
2014-05-19 11:00:00,11.99,12.0,11.98,11.99,64800.0,10.7127,10.7216,10.7038,10.7127,64800.0
2014-05-19 11:10:00,11.99,12.0,11.99,12.0,23200.0,10.7127,10.7216,10.7127,10.7216,23200.0
2014-05-19 11:20:00,12.0,12.0,11.98,11.98,40000.0,10.7216,10.7216,10.7038,10.7038,40000.0
2014-05-19 11:30:00,11.98,11.99,11.97,11.98,24000.0,10.7038,10.7127,10.6948,10.7038,24000.0
2014-05-19 11:40:00,11.98,11.98,11.97,11.97,36800.0,10.7038,10.7038,10.6948,10.6948,36800.0
2014-05-19 11:50:00,11.97,11.97,11.97,11.97,26400.0,10.6948,10.6948,10.6948,10.6948,26400.0
2014-05-19 12:00:00,11.97,11.98,11.97,11.97,29600.0,10.6948,10.7038,10.6948,10.6948,29600.0
2014-05-19 12:10:00,11.97,11.97,11.96,11.96,24800.0,10.6948,10.6948,10.6859,10.6859,24800.0
2014-05-19 12:20:00,11.96,11.97,11.95,11.95,26400.0,10.6859,10.6948,10.677,10.677,26400.0
2014-05-19 12:30:00,11.95,11.96,11.94,11.94,45600.0,10.677,10.6859,10.668,10.668,45600.0
2014-05-19 12:40:00,11.94,11.95,11.94,11.94,13600.0,10.668,10.677,10.668,10.668,13600.0
2014-05-19 12:50:00,11.94,11.94,11.94,11.94,46400.0,10.668,10.668,10.668,10.668,46400.0
2014-05-19 13:00:00,11.94,11.95,11.94,11.94,17600.0,10.668,10.677,10.668,10.668,17600.0
2014-05-19 13:10:00,11.94,11.95,11.94,11.94,12800.0,10.668,10.677,10.668,10.668,12800.0
2014-05-19 13:20:00,11.94,11.95,11.94,11.94,71200.0,10.668,10.677,10.668,10.668,71200.0
2014-05-19 13:30:00,11.94,11.94,11.94,11.94,65600.0,10.668,10.668,10.668,10.668,65600.0
2014-05-19 13:40:00,11.94,11.94,11.94,11.94,25600.0,10.668,10.668,10.668,10.668,25600.0
2014-05-19 13:50:00,11.94,11.95,11.93,11.95,76000.0,10.668,10.677,10.6591,10.677,76000.0
2014-05-19 14:00:00,11.95,11.95,11.94,11.94,44000.0,10.677,10.677,10.668,10.668,44000.0
2014-05-19 14:10:00,11.94,11.94,11.94,11.94,15200.0,10.668,10.668,10.668,10.668,15200.0
2014-05-19 14:20:00,11.94,11.95,11.94,11.95,57600.0,10.668,10.677,10.668,10.677,57600.0
2014-05-19 14:30:00,11.95,11.95,11.94,11.95,13600.0,10.677,10.677,10.668,10.677,13600.0
2014-05-19 14:40:00,11.95,11.95,11.95,11.95,25600.0,10.677,10.677,10.677,10.677,25600.0
2014-05-19 14:50:00,11.95,11.96,11.95,11.96,125600.0,10.677,10.6859,10.677,10.6859,125600.0
2014-05-19 15:00:00,11.96,11.96,11.95,11.96,37600.0,10.6859,10.6859,10.677,10.6859,37600.0
2014-05-19 15:10:00,11.96,11.97,11.95,11.95,128000.0,10.6859,10.6948,10.677,10.677,128000.0
2014-05-19 15:20:00,11.95,11.96,11.95,11.96,36800.0,10.677,10.6859,10.677,10.6859,36800.0
2014-05-19 15:30:00,11.96,11.96,11.95,11.96,52800.0,10.6859,10.6859,10.677,10.6859,52800.0
2014-05-19 15:40:00,11.96,11.98,11.96,11.98,108800.0,10.6859,10.7038,10.6859,10.7038,108800.0
2014-05-19 15:50:00,11.98,11.98,11.97,11.97,192000.0,10.7038,10.7038,10.6948,10.6948,192000.0
2014-05-20 09:30:00,11.96,11.99,11.92,11.94,89600.0,10.6859,10.7127,10.6502,10.668,89600.0
2014-05-20 09:40:00,11.93,11.93,11.88,11.89,53600.0,10.6591,10.6591,10.6144,10.6233,53600.0
2014-05-20 09:50:00,11.89,11.92,11.88,11.9,130400.0,10.6233,10.6502,10.6144,10.6323,130400.0
2014-05-20 10:00:00,11.9,11.93,11.9,11.91,56000.0,10.6323,10.6591,10.6323,10.6412,56000.0
2014-05-20 10:10:00,11.91,11.94,11.91,11.92,100000.0,10.6412,10.668,10.6412,10.6502,100000.0
2014-05-20 10:20:00,11.91,11.92,11.9,11.91,57600.0,10.6412,10.6502,10.6323,10.6412,57600.0
2014-05-20 10:30:00,11.9,11.93,11.9,11.91,101600.0,10.6323,10.6591,10.6323,10.6412,101600.0
2014-05-20 10:40:00,11.91,11.92,11.9,11.92,20800.0,10.6412,10.6502,10.6323,10.6502,20800.0
2014-05-20 10:50:00,11.92,11.95,11.91,11.93,40000.0,10.6502,10.677,10.6412,10.6591,40000.0
2014-05-20 11:00:00,11.94,11.94,11.93,11.94,22400.0,10.668,10.668,10.6591,10.668,22400.0
2014-05-20 11:10:00,11.94,11.95,11.93,11.94,24000.0,10.668,10.677,10.6591,10.668,24000.0
2014-05-20 11:20:00,11.94,11.95,11.92,11.92,32000.0,10.668,10.677,10.6502,10.6502,32000.0
2014-05-20 11:30:00,11.92,11.94,11.91,11.94,24000.0,10.6502,10.668,10.6412,10.668,24000.0
2014-05-20 11:40:00,11.94,11.96,11.94,11.95,62400.0,10.668,10.6859,10.668,10.677,62400.0
2014-05-20 11:50:00,11.95,11.95,11.92,11.92,51200.0,10.677,10.677,10.6502,10.6502,51200.0
2014-05-20 12:00:00,11.92,11.92,11.88,11.89,100000.0,10.6502,10.6502,10.6144,10.6233,100000.0
2014-05-20 12:10:00,11.89,11.89,11.87,11.88,76000.0,10.6233,10.6233,10.6055,10.6144,76000.0
2014-05-20 12:20:00,11.89,11.89,11.87,11.87,44000.0,10.6233,10.6233,10.6055,10.6055,44000.0
2014-05-20 12:30:00,11.87,11.88,11.87,11.88,80000.0,10.6055,10.6144,10.6055,10.6144,80000.0
2014-05-20 12:40:00,11.88,11.89,11.87,11.89,115200.0,10.6144,10.6233,10.6055,10.6233,115200.0
2014-05-20 12:50:00,11.89,11.89,11.88,11.88,41600.0,10.6233,10.6233,10.6144,10.6144,41600.0
2014-05-20 13:00:00,11.88,11.88,11.88,11.88,148800.0,10.6144,10.6144,10.6144,10.6144,148800.0
2014-05-20 13:10:00,11.88,11.88,11.85,11.85,63200.0,10.6144,10.6144,10.5876,10.5876,63200.0
2014-05-20 13:20:00,11.85,11.86,11.84,11.86,80000.0,10.5876,10.5965,10.5787,10.5965,80000.0
2014-05-20 13:30:00,11.86,11.87,11.86,11.86,130400.0,10.5965,10.6055,10.5965,10.5965,130400.0
2014-05-20 13:40:00,11.85,11.85,11.83,11.83,123200.0,10.5876,10.5876,10.5697,10.5697,123200.0
2014-05-20 13:50:00,11.84,11.84,11.82,11.82,112800.0,10.5787,10.5787,10.5608,10.5608,112800.0
2014-05-20 14:00:00,11.82,11.84,11.81,11.84,108000.0,10.5608,10.5787,10.5519,10.5787,108000.0
2014-05-20 14:10:00,11.84,11.85,11.83,11.85,77600.0,10.5787,10.5876,10.5697,10.5876,77600.0
2014-05-20 14:20:00,11.84,11.84,11.83,11.83,69600.0,10.5787,10.5787,10.5697,10.5697,69600.0
2014-05-20 14:30:00,11.83,11.83,11.81,11.81,97600.0,10.5697,10.5697,10.5519,10.5519,97600.0
2014-05-20 14:40:00,11.81,11.82,11.81,11.81,137600.0,10.5519,10.5608,10.5519,10.5519,137600.0
2014-05-20 14:50:00,11.81,11.82,11.81,11.82,103200.0,10.5519,10.5608,10.5519,10.5608,103200.0
2014-05-20 15:00:00,11.82,11.83,11.81,11.83,120800.0,10.5608,10.5697,10.5519,10.5697,120800.0
2014-05-20 15:10:00,11.83,11.83,11.83,11.83,104800.0,10.5697,10.5697,10.5697,10.5697,104800.0
2014-05-20 15:20:00,11.83,11.84,11.83,11.83,130400.0,10.5697,10.5787,10.5697,10.5697,130400.0
2014-05-20 15:30:00,11.84,11.86,11.83,11.85,193600.0,10.5787,10.5965,10.5697,10.5876,193600.0
2014-05-20 15:40:00,11.85,11.86,11.84,11.84,248000.0,10.5876,10.5965,10.5787,10.5787,248000.0
2014-05-20 15:50:00,11.84,11.84,11.82,11.82,380000.0,10.5787,10.5787,10.5608,10.5608,380000.0
2014-05-21 09:30:00,11.9,11.9,11.84,11.9,81600.0,10.6323,10.6323,10.5787,10.6323,81600.0
2014-05-21 09:40:00,11.9,11.91,11.88,11.9,40000.0,10.6323,10.6412,10.6144,10.6323,40000.0
2014-05-21 09:50:00,11.9,11.92,11.9,11.91,36800.0,10.6323,10.6502,10.6323,10.6412,36800.0
2014-05-21 10:00:00,11.92,11.92,11.9,11.9,11200.0,10.6502,10.6502,10.6323,10.6323,11200.0
2014-05-21 10:10:00,11.9,11.91,11.9,11.9,69600.0,10.6323,10.6412,10.6323,10.6323,69600.0
2014-05-21 10:20:00,11.9,11.9,11.88,11.88,25600.0,10.6323,10.6323,10.6144,10.6144,25600.0
2014-05-21 10:30:00,11.89,11.9,11.88,11.88,36800.0,10.6233,10.6323,10.6144,10.6144,36800.0
2014-05-21 10:40:00,11.89,11.89,11.87,11.87,34400.0,10.6233,10.6233,10.6055,10.6055,34400.0
2014-05-21 10:50:00,11.88,11.88,11.86,11.86,76800.0,10.6144,10.6144,10.5965,10.5965,76800.0
2014-05-21 11:00:00,11.86,11.87,11.85,11.87,19200.0,10.5965,10.6055,10.5876,10.6055,19200.0
2014-05-21 11:10:00,11.87,11.87,11.86,11.86,36800.0,10.6055,10.6055,10.5965,10.5965,36800.0
2014-05-21 11:20:00,11.86,11.86,11.84,11.84,47200.0,10.5965,10.5965,10.5787,10.5787,47200.0
2014-05-21 11:30:00,11.84,11.85,11.84,11.85,34400.0,10.5787,10.5876,10.5787,10.5876,34400.0
2014-05-21 11:40:00,11.85,11.85,11.83,11.83,52000.0,10.5876,10.5876,10.5697,10.5697,52000.0
2014-05-21 11:50:00,11.83,11.85,11.83,11.84,68000.0,10.5697,10.5876,10.5697,10.5787,68000.0
2014-05-21 12:00:00,11.84,11.86,11.84,11.86,211200.0,10.5787,10.5965,10.5787,10.5965,211200.0
2014-05-21 12:10:00,11.86,11.88,11.86,11.88,37600.0,10.5965,10.6144,10.5965,10.6144,37600.0
2014-05-21 12:20:00,11.88,11.89,11.87,11.88,26400.0,10.6144,10.6233,10.6055,10.6144,26400.0
2014-05-21 12:30:00,11.88,11.9,11.88,11.9,23200.0,10.6144,10.6323,10.6144,10.6323,23200.0
2014-05-21 12:40:00,11.89,11.9,11.89,11.89,19200.0,10.6233,10.6323,10.6233,10.6233,19200.0
2014-05-21 12:50:00,11.89,11.91,11.89,11.91,12000.0,10.6233,10.6412,10.6233,10.6412,12000.0
2014-05-21 13:00:00,11.91,11.92,11.9,11.92,55200.0,10.6412,10.6502,10.6323,10.6502,55200.0
2014-05-21 13:10:00,11.91,11.92,11.91,11.91,16000.0,10.6412,10.6502,10.6412,10.6412,16000.0
2014-05-21 13:20:00,11.91,11.91,11.9,11.9,4800.0,10.6412,10.6412,10.6323,10.6323,4800.0
2014-05-21 13:30:00,11.9,11.9,11.9,11.9,7200.0,10.6323,10.6323,10.6323,10.6323,7200.0
2014-05-21 13:40:00,11.91,11.91,11.9,11.9,34400.0,10.6412,10.6412,10.6323,10.6323,34400.0
2014-05-21 13:50:00,11.91,11.91,11.9,11.9,16000.0,10.6412,10.6412,10.6323,10.6323,16000.0
2014-05-21 14:00:00,11.91,11.92,11.9,11.9,56000.0,10.6412,10.6502,10.6323,10.6323,56000.0
2014-05-21 14:10:00,11.9,11.9,11.87,11.89,36800.0,10.6323,10.6323,10.6055,10.6233,36800.0
2014-05-21 14:20:00,11.89,11.9,11.89,11.9,36800.0,10.6233,10.6323,10.6233,10.6323,36800.0
2014-05-21 14:30:00,11.9,11.91,11.89,11.9,35200.0,10.6323,10.6412,10.6233,10.6323,35200.0
2014-05-21 14:40:00,11.9,11.92,11.9,11.91,32000.0,10.6323,10.6502,10.6323,10.6412,32000.0
2014-05-21 14:50:00,11.91,11.91,11.89,11.89,48000.0,10.6412,10.6412,10.6233,10.6233,48000.0
2014-05-21 15:00:00,11.89,11.9,11.89,11.89,42400.0,10.6233,10.6323,10.6233,10.6233,42400.0
2014-05-21 15:10:00,11.9,11.9,11.9,11.9,131200.0,10.6323,10.6323,10.6323,10.6323,131200.0
2014-05-21 15:20:00,11.9,11.91,11.9,11.91,66400.0,10.6323,10.6412,10.6323,10.6412,66400.0
2014-05-21 15:30:00,11.91,11.91,11.89,11.9,88800.0,10.6412,10.6412,10.6233,10.6323,88800.0
2014-05-21 15:40:00,11.9,11.9,11.89,11.9,84800.0,10.6323,10.6323,10.6233,10.6323,84800.0
2014-05-21 15:50:00,11.9,11.9,11.89,11.89,195200.0,10.6323,10.6323,10.6233,10.6233,195200.0
2014-05-22 09:30:00,11.84,11.92,11.84,11.89,86400.0,10.5787,10.6502,10.5787,10.6233,86400.0
2014-05-22 09:40:00,11.88,11.96,11.88,11.95,48000.0,10.6144,10.6859,10.6144,10.677,48000.0
2014-05-22 09:50:00,11.93,11.95,11.93,11.93,56800.0,10.6591,10.677,10.6591,10.6591,56800.0
2014-05-22 10:00:00,11.93,11.94,11.9,11.91,102400.0,10.6591,10.668,10.6323,10.6412,102400.0
2014-05-22 10:10:00,11.92,11.93,11.91,11.92,28000.0,10.6502,10.6591,10.6412,10.6502,28000.0
2014-05-22 10:20:00,11.92,11.92,11.91,11.91,100800.0,10.6502,10.6502,10.6412,10.6412,100800.0
2014-05-22 10:30:00,11.91,11.92,11.91,11.92,16000.0,10.6412,10.6502,10.6412,10.6502,16000.0
2014-05-22 10:40:00,11.92,11.92,11.91,11.92,106400.0,10.6502,10.6502,10.6412,10.6502,106400.0
2014-05-22 10:50:00,11.93,11.93,11.92,11.93,31200.0,10.6591,10.6591,10.6502,10.6591,31200.0
2014-05-22 11:00:00,11.93,11.93,11.92,11.93,80800.0,10.6591,10.6591,10.6502,10.6591,80800.0
2014-05-22 11:10:00,11.94,11.95,11.93,11.94,46400.0,10.668,10.677,10.6591,10.668,46400.0
2014-05-22 11:20:00,11.95,11.96,11.95,11.95,67200.0,10.677,10.6859,10.677,10.677,67200.0
2014-05-22 11:30:00,11.95,11.96,11.95,11.95,82400.0,10.677,10.6859,10.677,10.677,82400.0
2014-05-22 11:40:00,11.96,11.96,11.95,11.95,8800.0,10.6859,10.6859,10.677,10.677,8800.0
2014-05-22 11:50:00,11.95,11.96,11.94,11.96,45600.0,10.677,10.6859,10.668,10.6859,45600.0
2014-05-22 12:00:00,11.95,11.96,11.95,11.95,18400.0,10.677,10.6859,10.677,10.677,18400.0
2014-05-22 12:10:00,11.95,11.95,11.93,11.93,10400.0,10.677,10.677,10.6591,10.6591,10400.0
2014-05-22 12:20:00,11.93,11.94,11.93,11.94,18400.0,10.6591,10.668,10.6591,10.668,18400.0
2014-05-22 12:30:00,11.94,11.94,11.94,11.94,92000.0,10.668,10.668,10.668,10.668,92000.0
2014-05-22 12:40:00,11.94,11.95,11.94,11.94,36800.0,10.668,10.677,10.668,10.668,36800.0
2014-05-22 12:50:00,11.93,11.94,11.93,11.94,19200.0,10.6591,10.668,10.6591,10.668,19200.0
2014-05-22 13:00:00,11.94,11.94,11.93,11.93,48800.0,10.668,10.668,10.6591,10.6591,48800.0
2014-05-22 13:10:00,11.93,11.93,11.92,11.92,8800.0,10.6591,10.6591,10.6502,10.6502,8800.0
2014-05-22 13:20:00,11.92,11.93,11.92,11.93,21600.0,10.6502,10.6591,10.6502,10.6591,21600.0
2014-05-22 13:30:00,11.93,11.94,11.93,11.94,17600.0,10.6591,10.668,10.6591,10.668,17600.0
2014-05-22 13:40:00,11.94,11.95,11.94,11.95,25600.0,10.668,10.677,10.668,10.677,25600.0
2014-05-22 13:50:00,11.95,11.95,11.95,11.95,12800.0,10.677,10.677,10.677,10.677,12800.0
2014-05-22 14:00:00,11.95,11.96,11.95,11.95,53600.0,10.677,10.6859,10.677,10.677,53600.0
2014-05-22 14:10:00,11.95,11.95,11.95,11.95,15200.0,10.677,10.677,10.677,10.677,15200.0
2014-05-22 14:20:00,11.95,11.95,11.95,11.95,15200.0,10.677,10.677,10.677,10.677,15200.0
2014-05-22 14:30:00,11.95,11.96,11.95,11.96,58400.0,10.677,10.6859,10.677,10.6859,58400.0
2014-05-22 14:40:00,11.96,11.97,11.96,11.97,38400.0,10.6859,10.6948,10.6859,10.6948,38400.0
2014-05-22 14:50:00,11.97,11.97,11.97,11.97,39200.0,10.6948,10.6948,10.6948,10.6948,39200.0
2014-05-22 15:00:00,11.97,11.97,11.95,11.95,34400.0,10.6948,10.6948,10.677,10.677,34400.0
2014-05-22 15:10:00,11.95,11.95,11.95,11.95,38400.0,10.677,10.677,10.677,10.677,38400.0
2014-05-22 15:20:00,11.95,11.95,11.94,11.94,60000.0,10.677,10.677,10.668,10.668,60000.0
2014-05-22 15:30:00,11.94,11.94,11.94,11.94,79200.0,10.668,10.668,10.668,10.668,79200.0
2014-05-22 15:40:00,11.94,11.94,11.93,11.93,88000.0,10.668,10.668,10.6591,10.6591,88000.0
2014-05-22 15:50:00,11.93,11.94,11.93,11.93,132000.0,10.6591,10.668,10.6591,10.6591,132000.0
2014-05-23 09:30:00,11.9,11.96,11.88,11.9,130400.0,10.6323,10.6859,10.6144,10.6323,130400.0
2014-05-23 09:40:00,11.92,11.93,11.91,11.92,36000.0,10.6502,10.6591,10.6412,10.6502,36000.0
2014-05-23 09:50:00,11.92,11.94,11.92,11.94,53600.0,10.6502,10.668,10.6502,10.668,53600.0
2014-05-23 10:00:00,11.94,11.95,11.94,11.94,80000.0,10.668,10.677,10.668,10.668,80000.0
2014-05-23 10:10:00,11.94,11.95,11.94,11.94,63200.0,10.668,10.677,10.668,10.668,63200.0
2014-05-23 10:20:00,11.94,11.95,11.93,11.94,118400.0,10.668,10.677,10.6591,10.668,118400.0
2014-05-23 10:30:00,11.94,11.95,11.93,11.93,60000.0,10.668,10.677,10.6591,10.6591,60000.0
2014-05-23 10:40:00,11.94,11.94,11.93,11.94,64800.0,10.668,10.668,10.6591,10.668,64800.0
2014-05-23 10:50:00,11.94,11.94,11.93,11.93,40800.0,10.668,10.668,10.6591,10.6591,40800.0
2014-05-23 11:00:00,11.93,11.94,11.93,11.93,92800.0,10.6591,10.668,10.6591,10.6591,92800.0
2014-05-23 11:10:00,11.93,11.95,11.93,11.94,71200.0,10.6591,10.677,10.6591,10.668,71200.0
2014-05-23 11:20:00,11.94,11.95,11.93,11.94,37600.0,10.668,10.677,10.6591,10.668,37600.0
2014-05-23 11:30:00,11.94,11.94,11.94,11.94,45600.0,10.668,10.668,10.668,10.668,45600.0
2014-05-23 11:40:00,11.94,11.95,11.94,11.94,60800.0,10.668,10.677,10.668,10.668,60800.0
2014-05-23 11:50:00,11.95,11.95,11.94,11.95,32000.0,10.677,10.677,10.668,10.677,32000.0
2014-05-23 12:00:00,11.95,11.96,11.95,11.95,16800.0,10.677,10.6859,10.677,10.677,16800.0
2014-05-23 12:10:00,11.95,11.96,11.95,11.95,44000.0,10.677,10.6859,10.677,10.677,44000.0
2014-05-23 12:20:00,11.95,11.95,11.94,11.95,30400.0,10.677,10.677,10.668,10.677,30400.0
2014-05-23 12:30:00,11.95,11.95,11.94,11.95,19200.0,10.677,10.677,10.668,10.677,19200.0
2014-05-23 12:40:00,11.95,11.95,11.94,11.94,24000.0,10.677,10.677,10.668,10.668,24000.0
2014-05-23 12:50:00,11.94,11.95,11.94,11.94,62400.0,10.668,10.677,10.668,10.668,62400.0
2014-05-23 13:00:00,11.94,11.94,11.94,11.94,24000.0,10.668,10.668,10.668,10.668,24000.0
2014-05-23 13:10:00,11.94,11.94,11.94,11.94,68800.0,10.668,10.668,10.668,10.668,68800.0
2014-05-23 13:20:00,11.94,11.95,11.94,11.95,24000.0,10.668,10.677,10.668,10.677,24000.0
2014-05-23 13:30:00,11.95,11.95,11.94,11.95,33600.0,10.677,10.677,10.668,10.677,33600.0
2014-05-23 13:40:00,11.95,11.95,11.94,11.94,22400.0,10.677,10.677,10.668,10.668,22400.0
2014-05-23 13:50:00,11.94,11.95,11.94,11.94,51200.0,10.668,10.677,10.668,10.668,51200.0
2014-05-23 14:00:00,11.95,11.95,11.94,11.95,60800.0,10.677,10.677,10.668,10.677,60800.0
2014-05-23 14:10:00,11.94,11.94,11.94,11.94,117600.0,10.668,10.668,10.668,10.668,117600.0
2014-05-23 14:20:00,11.94,11.95,11.94,11.94,65600.0,10.668,10.677,10.668,10.668,65600.0
2014-05-23 14:30:00,11.94,11.95,11.94,11.94,108000.0,10.668,10.677,10.668,10.668,108000.0
2014-05-23 14:40:00,11.94,11.95,11.94,11.95,29600.0,10.668,10.677,10.668,10.677,29600.0
2014-05-23 14:50:00,11.95,11.95,11.94,11.94,64800.0,10.677,10.677,10.668,10.668,64800.0
2014-05-23 15:00:00,11.94,11.94,11.94,11.94,82400.0,10.668,10.668,10.668,10.668,82400.0
2014-05-23 15:10:00,11.94,11.94,11.94,11.94,160000.0,10.668,10.668,10.668,10.668,160000.0
2014-05-23 15:20:00,11.94,11.94,11.94,11.94,223200.0,10.668,10.668,10.668,10.668,223200.0
2014-05-23 15:30:00,11.94,11.97,11.94,11.96,91200.0,10.668,10.6948,10.668,10.6859,91200.0
2014-05-23 15:40:00,11.97,11.97,11.97,11.97,120000.0,10.6948,10.6948,10.6948,10.6948,120000.0
2014-05-23 15:50:00,11.97,11.98,11.96,11.97,436000.0,10.6948,10.7038,10.6859,10.6948,436000.0
2014-05-27 09:30:00,11.99,12.0,11.97,11.98,125600.0,10.7127,10.7216,10.6948,10.7038,125600.0
2014-05-27 09:40:00,11.98,12.02,11.98,12.01,85600.0,10.7038,10.7395,10.7038,10.7306,85600.0
2014-05-27 09:50:00,12.02,12.02,12.0,12.01,50400.0,10.7395,10.7395,10.7216,10.7306,50400.0
2014-05-27 10:00:00,11.99,12.01,11.99,11.99,36800.0,10.7127,10.7306,10.7127,10.7127,36800.0
2014-05-27 10:10:00,11.99,12.0,11.99,11.99,36000.0,10.7127,10.7216,10.7127,10.7127,36000.0
2014-05-27 10:20:00,11.99,12.0,11.98,11.99,83200.0,10.7127,10.7216,10.7038,10.7127,83200.0
2014-05-27 10:30:00,11.98,11.99,11.97,11.97,92000.0,10.7038,10.7127,10.6948,10.6948,92000.0
2014-05-27 10:40:00,11.97,11.99,11.97,11.98,112800.0,10.6948,10.7127,10.6948,10.7038,112800.0
2014-05-27 10:50:00,11.98,11.98,11.97,11.98,35200.0,10.7038,10.7038,10.6948,10.7038,35200.0
2014-05-27 11:00:00,11.98,11.98,11.98,11.98,29600.0,10.7038,10.7038,10.7038,10.7038,29600.0
2014-05-27 11:10:00,11.98,11.98,11.96,11.96,44000.0,10.7038,10.7038,10.6859,10.6859,44000.0
2014-05-27 11:20:00,11.96,11.96,11.95,11.96,20800.0,10.6859,10.6859,10.677,10.6859,20800.0
2014-05-27 11:30:00,11.96,11.97,11.95,11.96,34400.0,10.6859,10.6948,10.677,10.6859,34400.0
2014-05-27 11:40:00,11.95,11.96,11.94,11.95,29600.0,10.677,10.6859,10.668,10.677,29600.0
2014-05-27 11:50:00,11.95,11.95,11.95,11.95,9600.0,10.677,10.677,10.677,10.677,9600.0
2014-05-27 12:00:00,11.95,11.96,11.94,11.96,108800.0,10.677,10.6859,10.668,10.6859,108800.0
2014-05-27 12:10:00,11.96,11.96,11.94,11.94,95200.0,10.6859,10.6859,10.668,10.668,95200.0
2014-05-27 12:20:00,11.94,11.94,11.92,11.92,32000.0,10.668,10.668,10.6502,10.6502,32000.0
2014-05-27 12:30:00,11.93,11.94,11.93,11.93,31200.0,10.6591,10.668,10.6591,10.6591,31200.0
2014-05-27 12:40:00,11.93,11.94,11.93,11.94,18400.0,10.6591,10.668,10.6591,10.668,18400.0
2014-05-27 12:50:00,11.94,11.94,11.94,11.94,31200.0,10.668,10.668,10.668,10.668,31200.0
2014-05-27 13:00:00,11.94,11.95,11.93,11.95,45600.0,10.668,10.677,10.6591,10.677,45600.0
2014-05-27 13:10:00,11.95,11.95,11.95,11.95,12000.0,10.677,10.677,10.677,10.677,12000.0
2014-05-27 13:20:00,11.95,11.95,11.94,11.94,22400.0,10.677,10.677,10.668,10.668,22400.0
2014-05-27 13:30:00,11.94,11.95,11.93,11.94,37600.0,10.668,10.677,10.6591,10.668,37600.0
2014-05-27 13:40:00,11.95,11.97,11.95,11.97,62400.0,10.677,10.6948,10.677,10.6948,62400.0
2014-05-27 13:50:00,11.97,11.97,11.96,11.96,23200.0,10.6948,10.6948,10.6859,10.6859,23200.0
2014-05-27 14:00:00,11.96,11.97,11.96,11.96,33600.0,10.6859,10.6948,10.6859,10.6859,33600.0
2014-05-27 14:10:00,11.97,11.97,11.96,11.96,26400.0,10.6948,10.6948,10.6859,10.6859,26400.0
2014-05-27 14:20:00,11.96,11.97,11.96,11.96,27200.0,10.6859,10.6948,10.6859,10.6859,27200.0
2014-05-27 14:30:00,11.96,11.96,11.95,11.95,22400.0,10.6859,10.6859,10.677,10.677,22400.0
2014-05-27 14:40:00,11.95,11.95,11.94,11.94,40000.0,10.677,10.677,10.668,10.668,40000.0
2014-05-27 14:50:00,11.94,11.95,11.93,11.94,76800.0,10.668,10.677,10.6591,10.668,76800.0
2014-05-27 15:00:00,11.94,11.94,11.93,11.94,81600.0,10.668,10.668,10.6591,10.668,81600.0
2014-05-27 15:10:00,11.94,11.95,11.94,11.94,64800.0,10.668,10.677,10.668,10.668,64800.0
2014-05-27 15:20:00,11.94,11.95,11.93,11.94,59200.0,10.668,10.677,10.6591,10.668,59200.0
2014-05-27 15:30:00,11.94,11.94,11.93,11.93,78400.0,10.668,10.668,10.6591,10.6591,78400.0
2014-05-27 15:40:00,11.94,11.94,11.93,11.94,167200.0,10.668,10.668,10.6591,10.668,167200.0
2014-05-27 15:50:00,11.94,11.94,11.93,11.94,196000.0,10.668,10.668,10.6591,10.668,196000.0
2014-05-28 09:30:00,11.9,11.94,11.88,11.93,124800.0,10.6323,10.668,10.6144,10.6591,124800.0
2014-05-28 09:40:00,11.91,11.96,11.91,11.94,168800.0,10.6412,10.6859,10.6412,10.668,168800.0
2014-05-28 09:50:00,11.94,11.95,11.92,11.93,80000.0,10.668,10.677,10.6502,10.6591,80000.0
2014-05-28 10:00:00,11.93,11.94,11.92,11.93,112000.0,10.6591,10.668,10.6502,10.6591,112000.0
2014-05-28 10:10:00,11.93,11.94,11.93,11.94,48000.0,10.6591,10.668,10.6591,10.668,48000.0
2014-05-28 10:20:00,11.94,11.96,11.94,11.95,36800.0,10.668,10.6859,10.668,10.677,36800.0
2014-05-28 10:30:00,11.95,11.95,11.94,11.94,116800.0,10.677,10.677,10.668,10.668,116800.0
2014-05-28 10:40:00,11.94,11.94,11.91,11.94,65600.0,10.668,10.668,10.6412,10.668,65600.0
2014-05-28 10:50:00,11.94,11.94,11.93,11.94,64800.0,10.668,10.668,10.6591,10.668,64800.0
2014-05-28 11:00:00,11.93,11.94,11.93,11.94,103200.0,10.6591,10.668,10.6591,10.668,103200.0
2014-05-28 11:10:00,11.94,11.95,11.94,11.95,60800.0,10.668,10.677,10.668,10.677,60800.0
2014-05-28 11:20:00,11.95,11.95,11.92,11.92,126400.0,10.677,10.677,10.6502,10.6502,126400.0
2014-05-28 11:30:00,11.92,11.93,11.92,11.93,59200.0,10.6502,10.6591,10.6502,10.6591,59200.0
2014-05-28 11:40:00,11.93,11.94,11.93,11.93,50400.0,10.6591,10.668,10.6591,10.6591,50400.0
2014-05-28 11:50:00,11.94,11.94,11.93,11.94,129600.0,10.668,10.668,10.6591,10.668,129600.0
2014-05-28 12:00:00,11.94,11.94,11.93,11.94,119200.0,10.668,10.668,10.6591,10.668,119200.0
2014-05-28 12:10:00,11.93,11.94,11.92,11.92,61600.0,10.6591,10.668,10.6502,10.6502,61600.0
2014-05-28 12:20:00,11.92,11.92,11.9,11.9,192800.0,10.6502,10.6502,10.6323,10.6323,192800.0
2014-05-28 12:30:00,11.9,11.9,11.89,11.89,180800.0,10.6323,10.6323,10.6233,10.6233,180800.0
2014-05-28 12:40:00,11.89,11.89,11.88,11.88,244000.0,10.6233,10.6233,10.6144,10.6144,244000.0
2014-05-28 12:50:00,11.88,11.88,11.87,11.88,112000.0,10.6144,10.6144,10.6055,10.6144,112000.0
2014-05-28 13:00:00,11.88,11.93,11.88,11.93,49600.0,10.6144,10.6591,10.6144,10.6591,49600.0
2014-05-28 13:10:00,11.93,11.94,11.92,11.93,95200.0,10.6591,10.668,10.6502,10.6591,95200.0
2014-05-28 13:20:00,11.93,11.93,11.92,11.92,43200.0,10.6591,10.6591,10.6502,10.6502,43200.0
2014-05-28 13:30:00,11.93,11.93,11.92,11.93,68800.0,10.6591,10.6591,10.6502,10.6591,68800.0
2014-05-28 13:40:00,11.93,11.93,11.92,11.92,81600.0,10.6591,10.6591,10.6502,10.6502,81600.0
2014-05-28 13:50:00,11.92,11.92,11.91,11.91,100000.0,10.6502,10.6502,10.6412,10.6412,100000.0
2014-05-28 14:00:00,11.91,11.91,11.9,11.9,85600.0,10.6412,10.6412,10.6323,10.6323,85600.0
2014-05-28 14:10:00,11.9,11.91,11.9,11.9,56800.0,10.6323,10.6412,10.6323,10.6323,56800.0
2014-05-28 14:20:00,11.9,11.91,11.89,11.89,96000.0,10.6323,10.6412,10.6233,10.6233,96000.0
2014-05-28 14:30:00,11.9,11.9,11.89,11.9,48000.0,10.6323,10.6323,10.6233,10.6323,48000.0
2014-05-28 14:40:00,11.9,11.91,11.9,11.9,81600.0,10.6323,10.6412,10.6323,10.6323,81600.0
2014-05-28 14:50:00,11.9,11.91,11.9,11.91,157600.0,10.6323,10.6412,10.6323,10.6412,157600.0
2014-05-28 15:00:00,11.91,11.91,11.9,11.91,193600.0,10.6412,10.6412,10.6323,10.6412,193600.0
2014-05-28 15:10:00,11.91,11.92,11.9,11.92,112800.0,10.6412,10.6502,10.6323,10.6502,112800.0
2014-05-28 15:20:00,11.92,11.93,11.92,11.92,153600.0,10.6502,10.6591,10.6502,10.6502,153600.0
2014-05-28 15:30:00,11.92,11.94,11.92,11.94,191200.0,10.6502,10.668,10.6502,10.668,191200.0
2014-05-28 15:40:00,11.94,11.94,11.93,11.93,244000.0,10.668,10.668,10.6591,10.6591,244000.0
2014-05-28 15:50:00,11.93,11.94,11.91,11.91,342400.0,10.6591,10.668,10.6412,10.6412,342400.0
2014-05-29 09:30:00,11.94,11.98,11.89,11.92,526400.0,10.668,10.7038,10.6233,10.6502,526400.0
2014-05-29 09:40:00,11.92,11.97,11.92,11.96,79200.0,10.6502,10.6948,10.6502,10.6859,79200.0
2014-05-29 09:50:00,11.95,11.99,11.95,11.98,71200.0,10.677,10.7127,10.677,10.7038,71200.0
2014-05-29 10:00:00,11.98,11.99,11.97,11.98,100000.0,10.7038,10.7127,10.6948,10.7038,100000.0
2014-05-29 10:10:00,11.98,11.99,11.95,11.96,100000.0,10.7038,10.7127,10.677,10.6859,100000.0
2014-05-29 10:20:00,11.96,11.96,11.95,11.96,24000.0,10.6859,10.6859,10.677,10.6859,24000.0
2014-05-29 10:30:00,11.95,11.97,11.94,11.96,94400.0,10.677,10.6948,10.668,10.6859,94400.0
2014-05-29 10:40:00,11.95,11.98,11.94,11.96,46400.0,10.677,10.7038,10.668,10.6859,46400.0
2014-05-29 10:50:00,11.96,11.97,11.95,11.97,18400.0,10.6859,10.6948,10.677,10.6948,18400.0
2014-05-29 11:00:00,11.97,11.97,11.97,11.97,20800.0,10.6948,10.6948,10.6948,10.6948,20800.0
2014-05-29 11:10:00,11.98,11.99,11.97,11.99,32800.0,10.7038,10.7127,10.6948,10.7127,32800.0
2014-05-29 11:20:00,11.99,11.99,11.99,11.99,39200.0,10.7127,10.7127,10.7127,10.7127,39200.0
2014-05-29 11:30:00,11.99,11.99,11.98,11.99,43200.0,10.7127,10.7127,10.7038,10.7127,43200.0
2014-05-29 11:40:00,11.99,11.99,11.98,11.98,34400.0,10.7127,10.7127,10.7038,10.7038,34400.0
2014-05-29 11:50:00,11.98,11.99,11.98,11.98,21600.0,10.7038,10.7127,10.7038,10.7038,21600.0
2014-05-29 12:00:00,11.98,12.0,11.98,12.0,44000.0,10.7038,10.7216,10.7038,10.7216,44000.0
2014-05-29 12:10:00,12.0,12.0,11.99,11.99,21600.0,10.7216,10.7216,10.7127,10.7127,21600.0
2014-05-29 12:20:00,11.99,11.99,11.98,11.98,28000.0,10.7127,10.7127,10.7038,10.7038,28000.0
2014-05-29 12:30:00,11.99,11.99,11.99,11.99,1600.0,10.7127,10.7127,10.7127,10.7127,1600.0
2014-05-29 12:40:00,11.99,12.0,11.99,12.0,20000.0,10.7127,10.7216,10.7127,10.7216,20000.0
2014-05-29 12:50:00,11.99,12.0,11.99,12.0,32000.0,10.7127,10.7216,10.7127,10.7216,32000.0
2014-05-29 13:00:00,11.99,11.99,11.99,11.99,23200.0,10.7127,10.7127,10.7127,10.7127,23200.0
2014-05-29 13:10:00,11.99,11.99,11.98,11.98,51200.0,10.7127,10.7127,10.7038,10.7038,51200.0
2014-05-29 13:20:00,11.98,11.98,11.96,11.96,52000.0,10.7038,10.7038,10.6859,10.6859,52000.0
2014-05-29 13:30:00,11.96,11.96,11.96,11.96,18400.0,10.6859,10.6859,10.6859,10.6859,18400.0
2014-05-29 13:40:00,11.96,11.99,11.96,11.98,40000.0,10.6859,10.7127,10.6859,10.7038,40000.0
2014-05-29 13:50:00,11.98,11.98,11.98,11.98,15200.0,10.7038,10.7038,10.7038,10.7038,15200.0
2014-05-29 14:00:00,11.98,11.98,11.97,11.97,41600.0,10.7038,10.7038,10.6948,10.6948,41600.0
2014-05-29 14:10:00,11.97,11.98,11.97,11.98,12000.0,10.6948,10.7038,10.6948,10.7038,12000.0
2014-05-29 14:20:00,11.98,11.98,11.97,11.97,82400.0,10.7038,10.7038,10.6948,10.6948,82400.0
2014-05-29 14:30:00,11.97,11.99,11.97,11.99,91200.0,10.6948,10.7127,10.6948,10.7127,91200.0
2014-05-29 14:40:00,11.99,11.99,11.98,11.99,70400.0,10.7127,10.7127,10.7038,10.7127,70400.0
2014-05-29 14:50:00,11.99,11.99,11.99,11.99,32000.0,10.7127,10.7127,10.7127,10.7127,32000.0
2014-05-29 15:00:00,11.99,12.0,11.99,11.99,45600.0,10.7127,10.7216,10.7127,10.7127,45600.0
2014-05-29 15:10:00,11.99,11.99,11.99,11.99,44800.0,10.7127,10.7127,10.7127,10.7127,44800.0
2014-05-29 15:20:00,11.99,11.99,11.99,11.99,43200.0,10.7127,10.7127,10.7127,10.7127,43200.0
2014-05-29 15:30:00,11.99,11.99,11.99,11.99,97600.0,10.7127,10.7127,10.7127,10.7127,97600.0
2014-05-29 15:40:00,11.99,12.0,11.99,11.99,146400.0,10.7127,10.7216,10.7127,10.7127,146400.0
2014-05-29 15:50:00,11.99,11.99,11.99,11.99,156800.0,10.7127,10.7127,10.7127,10.7127,156800.0
2014-05-30 09:30:00,11.98,12.03,11.96,11.98,120800.0,10.7038,10.7484,10.6859,10.7038,120800.0
2014-05-30 09:40:00,11.99,12.01,11.97,11.99,46400.0,10.7127,10.7306,10.6948,10.7127,46400.0
2014-05-30 09:50:00,11.98,11.99,11.98,11.99,7200.0,10.7038,10.7127,10.7038,10.7127,7200.0
2014-05-30 10:00:00,11.99,12.0,11.98,11.99,44800.0,10.7127,10.7216,10.7038,10.7127,44800.0
2014-05-30 10:10:00,11.99,12.01,11.99,12.0,31200.0,10.7127,10.7306,10.7127,10.7216,31200.0
2014-05-30 10:20:00,12.0,12.0,11.97,11.98,24800.0,10.7216,10.7216,10.6948,10.7038,24800.0
2014-05-30 10:30:00,11.99,11.99,11.97,11.98,22400.0,10.7127,10.7127,10.6948,10.7038,22400.0
2014-05-30 10:40:00,11.98,11.98,11.97,11.97,9600.0,10.7038,10.7038,10.6948,10.6948,9600.0
2014-05-30 10:50:00,11.97,11.99,11.97,11.98,18400.0,10.6948,10.7127,10.6948,10.7038,18400.0
2014-05-30 11:00:00,11.99,12.0,11.99,12.0,17600.0,10.7127,10.7216,10.7127,10.7216,17600.0
2014-05-30 11:10:00,11.99,12.01,11.99,12.01,20000.0,10.7127,10.7306,10.7127,10.7306,20000.0
2014-05-30 11:20:00,12.01,12.01,12.0,12.0,73600.0,10.7306,10.7306,10.7216,10.7216,73600.0
2014-05-30 11:30:00,12.0,12.01,12.0,12.0,48000.0,10.7216,10.7306,10.7216,10.7216,48000.0
2014-05-30 11:40:00,12.0,12.01,12.0,12.0,35200.0,10.7216,10.7306,10.7216,10.7216,35200.0
2014-05-30 11:50:00,12.0,12.0,11.99,12.0,31200.0,10.7216,10.7216,10.7127,10.7216,31200.0
2014-05-30 12:00:00,12.0,12.01,11.99,11.99,42400.0,10.7216,10.7306,10.7127,10.7127,42400.0
2014-05-30 12:10:00,11.99,11.99,11.97,11.98,69600.0,10.7127,10.7127,10.6948,10.7038,69600.0
2014-05-30 12:20:00,11.98,11.98,11.97,11.97,44000.0,10.7038,10.7038,10.6948,10.6948,44000.0
2014-05-30 12:30:00,11.97,11.97,11.94,11.94,38400.0,10.6948,10.6948,10.668,10.668,38400.0
2014-05-30 12:40:00,11.94,11.95,11.93,11.94,56000.0,10.668,10.677,10.6591,10.668,56000.0
2014-05-30 12:50:00,11.94,11.95,11.94,11.94,64800.0,10.668,10.677,10.668,10.668,64800.0
2014-05-30 13:00:00,11.94,11.96,11.93,11.96,74400.0,10.668,10.6859,10.6591,10.6859,74400.0
2014-05-30 13:10:00,11.96,11.96,11.94,11.94,44000.0,10.6859,10.6859,10.668,10.668,44000.0
2014-05-30 13:20:00,11.94,11.95,11.94,11.95,61600.0,10.668,10.677,10.668,10.677,61600.0
2014-05-30 13:30:00,11.95,11.95,11.94,11.94,62400.0,10.677,10.677,10.668,10.668,62400.0
2014-05-30 13:40:00,11.94,11.95,11.94,11.95,60000.0,10.668,10.677,10.668,10.677,60000.0
2014-05-30 13:50:00,11.95,11.96,11.95,11.95,29600.0,10.677,10.6859,10.677,10.677,29600.0
2014-05-30 14:00:00,11.96,11.97,11.95,11.97,51200.0,10.6859,10.6948,10.677,10.6948,51200.0
2014-05-30 14:10:00,11.97,11.98,11.96,11.96,54400.0,10.6948,10.7038,10.6859,10.6859,54400.0
2014-05-30 14:20:00,11.97,11.97,11.96,11.97,56000.0,10.6948,10.6948,10.6859,10.6948,56000.0
2014-05-30 14:30:00,11.97,11.97,11.96,11.96,33600.0,10.6948,10.6948,10.6859,10.6859,33600.0
2014-05-30 14:40:00,11.96,11.97,11.96,11.96,88000.0,10.6859,10.6948,10.6859,10.6859,88000.0
2014-05-30 14:50:00,11.96,11.97,11.96,11.96,49600.0,10.6859,10.6948,10.6859,10.6859,49600.0
2014-05-30 15:00:00,11.96,11.96,11.95,11.96,45600.0,10.6859,10.6859,10.677,10.6859,45600.0
2014-05-30 15:10:00,11.96,11.96,11.95,11.95,113600.0,10.6859,10.6859,10.677,10.677,113600.0
2014-05-30 15:20:00,11.95,11.96,11.94,11.96,292800.0,10.677,10.6859,10.668,10.6859,292800.0
2014-05-30 15:30:00,11.96,11.99,11.96,11.98,90400.0,10.6859,10.7127,10.6859,10.7038,90400.0
2014-05-30 15:40:00,11.98,11.99,11.98,11.98,92000.0,10.7038,10.7127,10.7038,10.7038,92000.0
2014-05-30 15:50:00,11.98,11.99,11.96,11.97,260800.0,10.7038,10.7127,10.6859,10.6948,260800.0
2014-06-02 09:30:00,11.99,12.0,11.95,11.96,111200.0,10.7127,10.7216,10.677,10.6859,111200.0
2014-06-02 09:40:00,11.97,11.99,11.97,11.97,73600.0,10.6948,10.7127,10.6948,10.6948,73600.0
2014-06-02 09:50:00,11.97,11.98,11.97,11.97,75200.0,10.6948,10.7038,10.6948,10.6948,75200.0
2014-06-02 10:00:00,11.97,11.98,11.94,11.96,116000.0,10.6948,10.7038,10.668,10.6859,116000.0
2014-06-02 10:10:00,11.96,11.99,11.96,11.99,28000.0,10.6859,10.7127,10.6859,10.7127,28000.0
2014-06-02 10:20:00,11.99,11.99,11.97,11.97,43200.0,10.7127,10.7127,10.6948,10.6948,43200.0
2014-06-02 10:30:00,11.98,11.99,11.98,11.99,14400.0,10.7038,10.7127,10.7038,10.7127,14400.0
2014-06-02 10:40:00,11.99,12.0,11.99,11.99,57600.0,10.7127,10.7216,10.7127,10.7127,57600.0
2014-06-02 10:50:00,11.99,12.01,11.99,12.01,42400.0,10.7127,10.7306,10.7127,10.7306,42400.0
2014-06-02 11:00:00,12.01,12.03,12.0,12.03,132800.0,10.7306,10.7484,10.7216,10.7484,132800.0
2014-06-02 11:10:00,12.03,12.04,12.03,12.04,29600.0,10.7484,10.7574,10.7484,10.7574,29600.0
2014-06-02 11:20:00,12.04,12.05,12.02,12.04,76800.0,10.7574,10.7663,10.7395,10.7574,76800.0
2014-06-02 11:30:00,12.04,12.05,12.03,12.03,32800.0,10.7574,10.7663,10.7484,10.7484,32800.0
2014-06-02 11:40:00,12.03,12.04,12.03,12.04,74400.0,10.7484,10.7574,10.7484,10.7574,74400.0
2014-06-02 11:50:00,12.04,12.06,12.04,12.05,208800.0,10.7574,10.7752,10.7574,10.7663,208800.0
2014-06-02 12:00:00,12.06,12.07,12.05,12.05,117600.0,10.7752,10.7842,10.7663,10.7663,117600.0
2014-06-02 12:10:00,12.05,12.06,12.05,12.05,34400.0,10.7663,10.7752,10.7663,10.7663,34400.0
2014-06-02 12:20:00,12.05,12.06,12.05,12.05,20000.0,10.7663,10.7752,10.7663,10.7663,20000.0
2014-06-02 12:30:00,12.05,12.05,12.05,12.05,30400.0,10.7663,10.7663,10.7663,10.7663,30400.0
2014-06-02 12:40:00,12.05,12.05,12.05,12.05,44000.0,10.7663,10.7663,10.7663,10.7663,44000.0
2014-06-02 12:50:00,12.05,12.05,12.05,12.05,13600.0,10.7663,10.7663,10.7663,10.7663,13600.0
2014-06-02 13:00:00,12.05,12.05,12.05,12.05,38400.0,10.7663,10.7663,10.7663,10.7663,38400.0
2014-06-02 13:10:00,12.05,12.05,12.04,12.05,41600.0,10.7663,10.7663,10.7574,10.7663,41600.0
2014-06-02 13:20:00,12.05,12.05,12.04,12.05,46400.0,10.7663,10.7663,10.7574,10.7663,46400.0
2014-06-02 13:30:00,12.05,12.06,12.05,12.05,80000.0,10.7663,10.7752,10.7663,10.7663,80000.0
2014-06-02 13:40:00,12.05,12.06,12.04,12.06,38400.0,10.7663,10.7752,10.7574,10.7752,38400.0
2014-06-02 13:50:00,12.05,12.06,12.05,12.05,43200.0,10.7663,10.7752,10.7663,10.7663,43200.0
2014-06-02 14:00:00,12.05,12.05,12.04,12.04,40000.0,10.7663,10.7663,10.7574,10.7574,40000.0
2014-06-02 14:10:00,12.04,12.04,12.03,12.04,38400.0,10.7574,10.7574,10.7484,10.7574,38400.0
2014-06-02 14:20:00,12.05,12.06,12.05,12.05,29600.0,10.7663,10.7752,10.7663,10.7663,29600.0
2014-06-02 14:30:00,12.05,12.06,12.05,12.06,19200.0,10.7663,10.7752,10.7663,10.7752,19200.0
2014-06-02 14:40:00,12.06,12.06,12.05,12.06,26400.0,10.7752,10.7752,10.7663,10.7752,26400.0
2014-06-02 14:50:00,12.06,12.06,12.06,12.06,22400.0,10.7752,10.7752,10.7752,10.7752,22400.0
2014-06-02 15:00:00,12.06,12.08,12.05,12.07,144000.0,10.7752,10.7931,10.7663,10.7842,144000.0
2014-06-02 15:10:00,12.07,12.08,12.06,12.07,64800.0,10.7842,10.7931,10.7752,10.7842,64800.0
2014-06-02 15:20:00,12.07,12.08,12.07,12.07,52800.0,10.7842,10.7931,10.7842,10.7842,52800.0
2014-06-02 15:30:00,12.07,12.09,12.07,12.08,93600.0,10.7842,10.802,10.7842,10.7931,93600.0
2014-06-02 15:40:00,12.08,12.1,12.08,12.1,140000.0,10.7931,10.811,10.7931,10.811,140000.0
2014-06-02 15:50:00,12.1,12.11,12.1,12.1,520000.0,10.811,10.8199,10.811,10.811,520000.0
2014-06-03 09:30:00,12.05,12.08,12.0,12.01,152800.0,10.7663,10.7931,10.7216,10.7306,152800.0
2014-06-03 09:40:00,12.0,12.01,11.99,12.0,68000.0,10.7216,10.7306,10.7127,10.7216,68000.0
2014-06-03 09:50:00,12.0,12.01,12.0,12.0,136000.0,10.7216,10.7306,10.7216,10.7216,136000.0
2014-06-03 10:00:00,12.0,12.03,12.0,12.02,128000.0,10.7216,10.7484,10.7216,10.7395,128000.0
2014-06-03 10:10:00,12.01,12.01,11.99,11.99,23200.0,10.7306,10.7306,10.7127,10.7127,23200.0
2014-06-03 10:20:00,11.99,11.99,11.98,11.99,134400.0,10.7127,10.7127,10.7038,10.7127,134400.0
2014-06-03 10:30:00,11.99,12.0,11.99,12.0,34400.0,10.7127,10.7216,10.7127,10.7216,34400.0
2014-06-03 10:40:00,12.0,12.0,11.98,11.99,54400.0,10.7216,10.7216,10.7038,10.7127,54400.0
2014-06-03 10:50:00,11.99,11.99,11.97,11.99,54400.0,10.7127,10.7127,10.6948,10.7127,54400.0
2014-06-03 11:00:00,11.99,11.99,11.99,11.99,23200.0,10.7127,10.7127,10.7127,10.7127,23200.0
2014-06-03 11:10:00,11.99,12.0,11.99,11.99,60800.0,10.7127,10.7216,10.7127,10.7127,60800.0
2014-06-03 11:20:00,11.99,11.99,11.98,11.99,42400.0,10.7127,10.7127,10.7038,10.7127,42400.0
2014-06-03 11:30:00,11.99,11.99,11.97,11.97,40000.0,10.7127,10.7127,10.6948,10.6948,40000.0
2014-06-03 11:40:00,11.97,11.97,11.95,11.96,41600.0,10.6948,10.6948,10.677,10.6859,41600.0
2014-06-03 11:50:00,11.96,11.97,11.96,11.97,25600.0,10.6859,10.6948,10.6859,10.6948,25600.0
2014-06-03 12:00:00,11.97,11.98,11.97,11.98,93600.0,10.6948,10.7038,10.6948,10.7038,93600.0
2014-06-03 12:10:00,11.98,11.99,11.98,11.99,12000.0,10.7038,10.7127,10.7038,10.7127,12000.0
2014-06-03 12:20:00,11.99,12.01,11.99,11.99,51200.0,10.7127,10.7306,10.7127,10.7127,51200.0
2014-06-03 12:30:00,12.0,12.0,12.0,12.0,26400.0,10.7216,10.7216,10.7216,10.7216,26400.0
2014-06-03 12:40:00,12.0,12.0,11.99,12.0,75200.0,10.7216,10.7216,10.7127,10.7216,75200.0
2014-06-03 12:50:00,12.0,12.0,12.0,12.0,12800.0,10.7216,10.7216,10.7216,10.7216,12800.0
2014-06-03 13:00:00,12.0,12.01,12.0,12.01,25600.0,10.7216,10.7306,10.7216,10.7306,25600.0
2014-06-03 13:10:00,12.01,12.01,12.0,12.01,25600.0,10.7306,10.7306,10.7216,10.7306,25600.0
2014-06-03 13:20:00,12.01,12.01,12.0,12.01,28800.0,10.7306,10.7306,10.7216,10.7306,28800.0
2014-06-03 13:30:00,12.0,12.01,12.0,12.0,39200.0,10.7216,10.7306,10.7216,10.7216,39200.0
2014-06-03 13:40:00,12.0,12.01,12.0,12.01,33600.0,10.7216,10.7306,10.7216,10.7306,33600.0
2014-06-03 13:50:00,12.01,12.02,12.01,12.02,30400.0,10.7306,10.7395,10.7306,10.7395,30400.0
2014-06-03 14:00:00,12.02,12.03,12.02,12.03,22400.0,10.7395,10.7484,10.7395,10.7484,22400.0
2014-06-03 14:10:00,12.03,12.04,12.02,12.04,56800.0,10.7484,10.7574,10.7395,10.7574,56800.0
2014-06-03 14:20:00,12.04,12.05,12.04,12.05,51200.0,10.7574,10.7663,10.7574,10.7663,51200.0
2014-06-03 14:30:00,12.04,12.05,12.04,12.05,79200.0,10.7574,10.7663,10.7574,10.7663,79200.0
2014-06-03 14:40:00,12.05,12.05,12.05,12.05,88800.0,10.7663,10.7663,10.7663,10.7663,88800.0
2014-06-03 14:50:00,12.05,12.05,12.04,12.04,62400.0,10.7663,10.7663,10.7574,10.7574,62400.0
2014-06-03 15:00:00,12.04,12.04,12.04,12.04,54400.0,10.7574,10.7574,10.7574,10.7574,54400.0
2014-06-03 15:10:00,12.05,12.06,12.04,12.05,77600.0,10.7663,10.7752,10.7574,10.7663,77600.0
2014-06-03 15:20:00,12.05,12.06,12.05,12.05,52800.0,10.7663,10.7752,10.7663,10.7663,52800.0
2014-06-03 15:30:00,12.05,12.05,12.05,12.05,51200.0,10.7663,10.7663,10.7663,10.7663,51200.0
2014-06-03 15:40:00,12.05,12.06,12.05,12.06,88800.0,10.7663,10.7752,10.7663,10.7752,88800.0
2014-06-03 15:50:00,12.06,12.06,12.06,12.06,368000.0,10.7752,10.7752,10.7752,10.7752,368000.0
2014-06-04 09:30:00,12.02,12.04,12.02,12.03,44800.0,10.7395,10.7574,10.7395,10.7484,44800.0
2014-06-04 09:40:00,12.01,12.03,11.99,12.03,51200.0,10.7306,10.7484,10.7127,10.7484,51200.0
2014-06-04 09:50:00,12.03,12.05,12.03,12.04,18400.0,10.7484,10.7663,10.7484,10.7574,18400.0
2014-06-04 10:00:00,12.04,12.06,12.04,12.04,17600.0,10.7574,10.7752,10.7574,10.7574,17600.0
2014-06-04 10:10:00,12.04,12.05,12.04,12.04,43200.0,10.7574,10.7663,10.7574,10.7574,43200.0
2014-06-04 10:20:00,12.04,12.04,12.03,12.03,9600.0,10.7574,10.7574,10.7484,10.7484,9600.0
2014-06-04 10:30:00,12.02,12.03,12.02,12.02,21600.0,10.7395,10.7484,10.7395,10.7395,21600.0
2014-06-04 10:40:00,12.03,12.03,12.02,12.02,18400.0,10.7484,10.7484,10.7395,10.7395,18400.0
2014-06-04 10:50:00,12.02,12.03,12.02,12.03,52000.0,10.7395,10.7484,10.7395,10.7484,52000.0
2014-06-04 11:00:00,12.03,12.04,12.03,12.03,8000.0,10.7484,10.7574,10.7484,10.7484,8000.0
2014-06-04 11:10:00,12.03,12.03,12.01,12.01,16800.0,10.7484,10.7484,10.7306,10.7306,16800.0
2014-06-04 11:20:00,12.02,12.04,12.02,12.04,33600.0,10.7395,10.7574,10.7395,10.7574,33600.0
2014-06-04 11:30:00,12.03,12.04,12.03,12.03,8800.0,10.7484,10.7574,10.7484,10.7484,8800.0
2014-06-04 11:40:00,12.03,12.04,12.03,12.03,14400.0,10.7484,10.7574,10.7484,10.7484,14400.0
2014-06-04 11:50:00,12.03,12.03,12.02,12.02,30400.0,10.7484,10.7484,10.7395,10.7395,30400.0
2014-06-04 12:00:00,12.03,12.03,12.02,12.02,18400.0,10.7484,10.7484,10.7395,10.7395,18400.0
2014-06-04 12:10:00,12.02,12.03,12.02,12.03,20800.0,10.7395,10.7484,10.7395,10.7484,20800.0
2014-06-04 12:20:00,12.03,12.03,12.03,12.03,12000.0,10.7484,10.7484,10.7484,10.7484,12000.0
2014-06-04 12:30:00,12.03,12.04,12.03,12.04,16000.0,10.7484,10.7574,10.7484,10.7574,16000.0
2014-06-04 12:40:00,12.04,12.04,12.03,12.03,31200.0,10.7574,10.7574,10.7484,10.7484,31200.0
2014-06-04 12:50:00,12.03,12.03,12.02,12.03,40000.0,10.7484,10.7484,10.7395,10.7484,40000.0
2014-06-04 13:00:00,12.03,12.03,12.02,12.02,20800.0,10.7484,10.7484,10.7395,10.7395,20800.0
2014-06-04 13:10:00,12.02,12.03,12.02,12.02,22400.0,10.7395,10.7484,10.7395,10.7395,22400.0
2014-06-04 13:20:00,12.02,12.02,12.01,12.01,48000.0,10.7395,10.7395,10.7306,10.7306,48000.0
2014-06-04 13:30:00,12.01,12.01,12.01,12.01,25600.0,10.7306,10.7306,10.7306,10.7306,25600.0
2014-06-04 13:40:00,12.01,12.02,12.01,12.02,31200.0,10.7306,10.7395,10.7306,10.7395,31200.0
2014-06-04 13:50:00,12.01,12.02,12.01,12.02,23200.0,10.7306,10.7395,10.7306,10.7395,23200.0
2014-06-04 14:00:00,12.02,12.02,12.01,12.01,61600.0,10.7395,10.7395,10.7306,10.7306,61600.0
2014-06-04 14:10:00,12.01,12.01,12.01,12.01,29600.0,10.7306,10.7306,10.7306,10.7306,29600.0
2014-06-04 14:20:00,12.01,12.01,12.0,12.0,48800.0,10.7306,10.7306,10.7216,10.7216,48800.0
2014-06-04 14:30:00,12.01,12.01,12.0,12.01,20800.0,10.7306,10.7306,10.7216,10.7306,20800.0
2014-06-04 14:40:00,12.01,12.01,12.0,12.0,56000.0,10.7306,10.7306,10.7216,10.7216,56000.0
2014-06-04 14:50:00,12.0,12.01,12.0,12.01,72000.0,10.7216,10.7306,10.7216,10.7306,72000.0
2014-06-04 15:00:00,12.01,12.02,12.01,12.02,31200.0,10.7306,10.7395,10.7306,10.7395,31200.0
2014-06-04 15:10:00,12.02,12.02,12.01,12.01,44000.0,10.7395,10.7395,10.7306,10.7306,44000.0
2014-06-04 15:20:00,12.01,12.02,12.01,12.02,56000.0,10.7306,10.7395,10.7306,10.7395,56000.0
2014-06-04 15:30:00,12.02,12.02,12.01,12.02,83200.0,10.7395,10.7395,10.7306,10.7395,83200.0
2014-06-04 15:40:00,12.02,12.02,12.02,12.02,104000.0,10.7395,10.7395,10.7395,10.7395,104000.0
2014-06-04 15:50:00,12.02,12.02,12.01,12.01,272000.0,10.7395,10.7395,10.7306,10.7306,272000.0
2014-06-05 09:30:00,12.03,12.09,12.03,12.06,74400.0,10.7484,10.802,10.7484,10.7752,74400.0
2014-06-05 09:40:00,12.05,12.06,12.04,12.06,80800.0,10.7663,10.7752,10.7574,10.7752,80800.0
2014-06-05 09:50:00,12.06,12.06,12.04,12.05,86400.0,10.7752,10.7752,10.7574,10.7663,86400.0
2014-06-05 10:00:00,12.04,12.05,12.01,12.01,135200.0,10.7574,10.7663,10.7306,10.7306,135200.0
2014-06-05 10:10:00,12.02,12.03,12.01,12.02,72000.0,10.7395,10.7484,10.7306,10.7395,72000.0
2014-06-05 10:20:00,12.02,12.04,12.01,12.02,212000.0,10.7395,10.7574,10.7306,10.7395,212000.0
2014-06-05 10:30:00,12.04,12.04,12.02,12.02,87200.0,10.7574,10.7574,10.7395,10.7395,87200.0
2014-06-05 10:40:00,12.03,12.05,12.03,12.04,178400.0,10.7484,10.7663,10.7484,10.7574,178400.0
2014-06-05 10:50:00,12.04,12.05,12.03,12.04,80000.0,10.7574,10.7663,10.7484,10.7574,80000.0
2014-06-05 11:00:00,12.04,12.05,12.03,12.04,39200.0,10.7574,10.7663,10.7484,10.7574,39200.0
2014-06-05 11:10:00,12.04,12.05,12.04,12.04,40800.0,10.7574,10.7663,10.7574,10.7574,40800.0
2014-06-05 11:20:00,12.04,12.05,12.03,12.04,123200.0,10.7574,10.7663,10.7484,10.7574,123200.0
2014-06-05 11:30:00,12.05,12.07,12.04,12.06,116800.0,10.7663,10.7842,10.7574,10.7752,116800.0
2014-06-05 11:40:00,12.07,12.09,12.06,12.08,35200.0,10.7842,10.802,10.7752,10.7931,35200.0
2014-06-05 11:50:00,12.08,12.09,12.07,12.08,38400.0,10.7931,10.802,10.7842,10.7931,38400.0
2014-06-05 12:00:00,12.1,12.11,12.09,12.11,81600.0,10.811,10.8199,10.802,10.8199,81600.0
2014-06-05 12:10:00,12.11,12.12,12.1,12.11,16800.0,10.8199,10.8288,10.811,10.8199,16800.0
2014-06-05 12:20:00,12.11,12.12,12.11,12.12,53600.0,10.8199,10.8288,10.8199,10.8288,53600.0
2014-06-05 12:30:00,12.12,12.14,12.11,12.13,60800.0,10.8288,10.8467,10.8199,10.8378,60800.0
2014-06-05 12:40:00,12.13,12.13,12.12,12.13,29600.0,10.8378,10.8378,10.8288,10.8378,29600.0
2014-06-05 12:50:00,12.12,12.12,12.12,12.12,15200.0,10.8288,10.8288,10.8288,10.8288,15200.0
2014-06-05 13:00:00,12.12,12.13,12.12,12.13,103200.0,10.8288,10.8378,10.8288,10.8378,103200.0
2014-06-05 13:10:00,12.12,12.13,12.1,12.1,236800.0,10.8288,10.8378,10.811,10.811,236800.0
2014-06-05 13:20:00,12.11,12.11,12.09,12.09,111200.0,10.8199,10.8199,10.802,10.802,111200.0
2014-06-05 13:30:00,12.09,12.11,12.09,12.1,206400.0,10.802,10.8199,10.802,10.811,206400.0
2014-06-05 13:40:00,12.1,12.1,12.09,12.09,41600.0,10.811,10.811,10.802,10.802,41600.0
2014-06-05 13:50:00,12.1,12.1,12.1,12.1,45600.0,10.811,10.811,10.811,10.811,45600.0
2014-06-05 14:00:00,12.1,12.11,12.1,12.1,40800.0,10.811,10.8199,10.811,10.811,40800.0
2014-06-05 14:10:00,12.11,12.12,12.11,12.12,30400.0,10.8199,10.8288,10.8199,10.8288,30400.0
2014-06-05 14:20:00,12.12,12.13,12.12,12.12,53600.0,10.8288,10.8378,10.8288,10.8288,53600.0
2014-06-05 14:30:00,12.12,12.13,12.12,12.12,36000.0,10.8288,10.8378,10.8288,10.8288,36000.0
2014-06-05 14:40:00,12.13,12.14,12.12,12.14,61600.0,10.8378,10.8467,10.8288,10.8467,61600.0
2014-06-05 14:50:00,12.14,12.14,12.12,12.13,51200.0,10.8467,10.8467,10.8288,10.8378,51200.0
2014-06-05 15:00:00,12.13,12.13,12.11,12.11,156000.0,10.8378,10.8378,10.8199,10.8199,156000.0
2014-06-05 15:10:00,12.11,12.12,12.09,12.11,152000.0,10.8199,10.8288,10.802,10.8199,152000.0
2014-06-05 15:20:00,12.11,12.12,12.11,12.12,52000.0,10.8199,10.8288,10.8199,10.8288,52000.0
2014-06-05 15:30:00,12.12,12.12,12.11,12.12,192800.0,10.8288,10.8288,10.8199,10.8288,192800.0
2014-06-05 15:40:00,12.12,12.12,12.11,12.11,227200.0,10.8288,10.8288,10.8199,10.8199,227200.0
2014-06-05 15:50:00,12.11,12.11,12.11,12.11,689600.0,10.8199,10.8199,10.8199,10.8199,689600.0
2014-06-06 09:30:00,12.16,12.18,12.13,12.17,98400.0,10.8646,10.8825,10.8378,10.8735,98400.0
2014-06-06 09:40:00,12.16,12.22,12.16,12.22,164000.0,10.8646,10.9182,10.8646,10.9182,164000.0
2014-06-06 09:50:00,12.21,12.23,12.21,12.23,56800.0,10.9093,10.9271,10.9093,10.9271,56800.0
2014-06-06 10:00:00,12.23,12.24,12.22,12.22,41600.0,10.9271,10.9361,10.9182,10.9182,41600.0
2014-06-06 10:10:00,12.23,12.24,12.22,12.23,37600.0,10.9271,10.9361,10.9182,10.9271,37600.0
2014-06-06 10:20:00,12.23,12.23,12.21,12.22,102400.0,10.9271,10.9271,10.9093,10.9182,102400.0
2014-06-06 10:30:00,12.22,12.22,12.2,12.21,129600.0,10.9182,10.9182,10.9003,10.9093,129600.0
2014-06-06 10:40:00,12.21,12.21,12.2,12.2,40000.0,10.9093,10.9093,10.9003,10.9003,40000.0
2014-06-06 10:50:00,12.21,12.21,12.2,12.2,64800.0,10.9093,10.9093,10.9003,10.9003,64800.0
2014-06-06 11:00:00,12.2,12.22,12.2,12.22,188800.0,10.9003,10.9182,10.9003,10.9182,188800.0
2014-06-06 11:10:00,12.21,12.22,12.21,12.22,4000.0,10.9093,10.9182,10.9093,10.9182,4000.0
2014-06-06 11:20:00,12.21,12.21,12.2,12.21,20000.0,10.9093,10.9093,10.9003,10.9093,20000.0
2014-06-06 11:30:00,12.21,12.21,12.2,12.21,12000.0,10.9093,10.9093,10.9003,10.9093,12000.0
2014-06-06 11:40:00,12.21,12.21,12.19,12.2,9600.0,10.9093,10.9093,10.8914,10.9003,9600.0
2014-06-06 11:50:00,12.2,12.2,12.2,12.2,9600.0,10.9003,10.9003,10.9003,10.9003,9600.0
2014-06-06 12:00:00,12.2,12.2,12.19,12.2,80000.0,10.9003,10.9003,10.8914,10.9003,80000.0
2014-06-06 12:10:00,12.2,12.2,12.18,12.18,155200.0,10.9003,10.9003,10.8825,10.8825,155200.0
2014-06-06 12:20:00,12.18,12.18,12.17,12.18,23200.0,10.8825,10.8825,10.8735,10.8825,23200.0
2014-06-06 12:30:00,12.18,12.2,12.18,12.19,44800.0,10.8825,10.9003,10.8825,10.8914,44800.0
2014-06-06 12:40:00,12.19,12.19,12.18,12.18,76800.0,10.8914,10.8914,10.8825,10.8825,76800.0
2014-06-06 12:50:00,12.19,12.19,12.19,12.19,44000.0,10.8914,10.8914,10.8914,10.8914,44000.0
2014-06-06 13:00:00,12.19,12.19,12.19,12.19,12000.0,10.8914,10.8914,10.8914,10.8914,12000.0
2014-06-06 13:10:00,12.19,12.19,12.18,12.18,82400.0,10.8914,10.8914,10.8825,10.8825,82400.0
2014-06-06 13:20:00,12.18,12.18,12.17,12.17,33600.0,10.8825,10.8825,10.8735,10.8735,33600.0
2014-06-06 13:30:00,12.18,12.18,12.18,12.18,16000.0,10.8825,10.8825,10.8825,10.8825,16000.0
2014-06-06 13:40:00,12.18,12.18,12.17,12.18,72800.0,10.8825,10.8825,10.8735,10.8825,72800.0
2014-06-06 13:50:00,12.18,12.18,12.17,12.17,31200.0,10.8825,10.8825,10.8735,10.8735,31200.0
2014-06-06 14:00:00,12.17,12.17,12.16,12.17,83200.0,10.8735,10.8735,10.8646,10.8735,83200.0
2014-06-06 14:10:00,12.17,12.18,12.16,12.17,59200.0,10.8735,10.8825,10.8646,10.8735,59200.0
2014-06-06 14:20:00,12.17,12.18,12.17,12.17,53600.0,10.8735,10.8825,10.8735,10.8735,53600.0
2014-06-06 14:30:00,12.17,12.2,12.17,12.2,1049600.0,10.8735,10.9003,10.8735,10.9003,1049600.0
2014-06-06 14:40:00,12.2,12.2,12.17,12.18,211200.0,10.9003,10.9003,10.8735,10.8825,211200.0
2014-06-06 14:50:00,12.18,12.19,12.18,12.19,53600.0,10.8825,10.8914,10.8825,10.8914,53600.0
2014-06-06 15:00:00,12.19,12.2,12.18,12.2,60000.0,10.8914,10.9003,10.8825,10.9003,60000.0
2014-06-06 15:10:00,12.2,12.2,12.19,12.2,72800.0,10.9003,10.9003,10.8914,10.9003,72800.0
2014-06-06 15:20:00,12.2,12.2,12.19,12.2,112000.0,10.9003,10.9003,10.8914,10.9003,112000.0
2014-06-06 15:30:00,12.2,12.2,12.19,12.19,103200.0,10.9003,10.9003,10.8914,10.8914,103200.0
2014-06-06 15:40:00,12.19,12.2,12.18,12.19,159200.0,10.8914,10.9003,10.8825,10.8914,159200.0
2014-06-06 15:50:00,12.19,12.2,12.19,12.2,571200.0,10.8914,10.9003,10.8914,10.9003,571200.0
2014-06-09 09:30:00,12.15,12.21,12.12,12.21,252800.0,10.8778,10.9315,10.8509,10.9315,252800.0
2014-06-09 09:40:00,12.21,12.24,12.21,12.24,29600.0,10.9315,10.9583,10.9315,10.9583,29600.0
2014-06-09 09:50:00,12.24,12.24,12.22,12.23,48000.0,10.9583,10.9583,10.9404,10.9494,48000.0
2014-06-09 10:00:00,12.23,12.24,12.21,12.22,61600.0,10.9494,10.9583,10.9315,10.9404,61600.0
2014-06-09 10:10:00,12.22,12.24,12.22,12.23,32800.0,10.9404,10.9583,10.9404,10.9494,32800.0
2014-06-09 10:20:00,12.23,12.24,12.22,12.23,24800.0,10.9494,10.9583,10.9404,10.9494,24800.0
2014-06-09 10:30:00,12.23,12.24,12.23,12.24,29600.0,10.9494,10.9583,10.9494,10.9583,29600.0
2014-06-09 10:40:00,12.24,12.27,12.24,12.27,196000.0,10.9583,10.9852,10.9583,10.9852,196000.0
2014-06-09 10:50:00,12.26,12.28,12.26,12.28,82400.0,10.9762,10.9941,10.9762,10.9941,82400.0
2014-06-09 11:00:00,12.28,12.29,12.27,12.28,80000.0,10.9941,11.0031,10.9852,10.9941,80000.0
2014-06-09 11:10:00,12.28,12.3,12.28,12.3,61600.0,10.9941,11.0121,10.9941,11.0121,61600.0
2014-06-09 11:20:00,12.3,12.31,12.3,12.31,67200.0,11.0121,11.021,11.0121,11.021,67200.0
2014-06-09 11:30:00,12.31,12.33,12.31,12.32,90400.0,11.021,11.0389,11.021,11.03,90400.0
2014-06-09 11:40:00,12.32,12.33,12.31,12.33,44000.0,11.03,11.0389,11.021,11.0389,44000.0
2014-06-09 11:50:00,12.33,12.34,12.33,12.34,101600.0,11.0389,11.0479,11.0389,11.0479,101600.0
2014-06-09 12:00:00,12.34,12.34,12.33,12.34,56000.0,11.0479,11.0479,11.0389,11.0479,56000.0
2014-06-09 12:10:00,12.34,12.34,12.33,12.33,36800.0,11.0479,11.0479,11.0389,11.0389,36800.0
2014-06-09 12:20:00,12.33,12.33,12.32,12.32,47200.0,11.0389,11.0389,11.03,11.03,47200.0
2014-06-09 12:30:00,12.32,12.33,12.31,12.33,106400.0,11.03,11.0389,11.021,11.0389,106400.0
2014-06-09 12:40:00,12.33,12.33,12.32,12.32,30400.0,11.0389,11.0389,11.03,11.03,30400.0
2014-06-09 12:50:00,12.32,12.33,12.32,12.32,37600.0,11.03,11.0389,11.03,11.03,37600.0
2014-06-09 13:00:00,12.32,12.33,12.32,12.32,44800.0,11.03,11.0389,11.03,11.03,44800.0
2014-06-09 13:10:00,12.32,12.32,12.31,12.31,29600.0,11.03,11.03,11.021,11.021,29600.0
2014-06-09 13:20:00,12.31,12.31,12.28,12.28,60000.0,11.021,11.021,10.9941,10.9941,60000.0
2014-06-09 13:30:00,12.28,12.29,12.27,12.29,66400.0,10.9941,11.0031,10.9852,11.0031,66400.0
2014-06-09 13:40:00,12.29,12.29,12.28,12.29,57600.0,11.0031,11.0031,10.9941,11.0031,57600.0
2014-06-09 13:50:00,12.29,12.31,12.28,12.29,58400.0,11.0031,11.021,10.9941,11.0031,58400.0
2014-06-09 14:00:00,12.28,12.29,12.28,12.28,81600.0,10.9941,11.0031,10.9941,10.9941,81600.0
2014-06-09 14:10:00,12.27,12.27,12.25,12.27,64800.0,10.9852,10.9852,10.9673,10.9852,64800.0
2014-06-09 14:20:00,12.26,12.27,12.26,12.26,68800.0,10.9762,10.9852,10.9762,10.9762,68800.0
2014-06-09 14:30:00,12.26,12.27,12.26,12.26,61600.0,10.9762,10.9852,10.9762,10.9762,61600.0
2014-06-09 14:40:00,12.26,12.28,12.26,12.28,39200.0,10.9762,10.9941,10.9762,10.9941,39200.0
2014-06-09 14:50:00,12.27,12.29,12.27,12.29,39200.0,10.9852,11.0031,10.9852,11.0031,39200.0
2014-06-09 15:00:00,12.29,12.29,12.29,12.29,53600.0,11.0031,11.0031,11.0031,11.0031,53600.0
2014-06-09 15:10:00,12.29,12.29,12.28,12.29,51200.0,11.0031,11.0031,10.9941,11.0031,51200.0
2014-06-09 15:20:00,12.29,12.3,12.29,12.29,68800.0,11.0031,11.0121,11.0031,11.0031,68800.0
2014-06-09 15:30:00,12.29,12.29,12.27,12.28,101600.0,11.0031,11.0031,10.9852,10.9941,101600.0
2014-06-09 15:40:00,12.27,12.28,12.27,12.27,220000.0,10.9852,10.9941,10.9852,10.9852,220000.0
2014-06-09 15:50:00,12.27,12.28,12.27,12.28,288000.0,10.9852,10.9941,10.9852,10.9941,288000.0
2014-06-10 09:30:00,12.23,12.25,12.2,12.21,91200.0,10.9494,10.9673,10.9225,10.9315,91200.0
2014-06-10 09:40:00,12.2,12.22,12.19,12.19,40000.0,10.9225,10.9404,10.9136,10.9136,40000.0
2014-06-10 09:50:00,12.2,12.21,12.19,12.2,43200.0,10.9225,10.9315,10.9136,10.9225,43200.0
2014-06-10 10:00:00,12.2,12.21,12.18,12.18,32000.0,10.9225,10.9315,10.9046,10.9046,32000.0
2014-06-10 10:10:00,12.19,12.2,12.19,12.2,36000.0,10.9136,10.9225,10.9136,10.9225,36000.0
2014-06-10 10:20:00,12.19,12.22,12.19,12.22,63200.0,10.9136,10.9404,10.9136,10.9404,63200.0
2014-06-10 10:30:00,12.22,12.22,12.2,12.2,20800.0,10.9404,10.9404,10.9225,10.9225,20800.0
2014-06-10 10:40:00,12.2,12.22,12.2,12.22,21600.0,10.9225,10.9404,10.9225,10.9404,21600.0
2014-06-10 10:50:00,12.22,12.22,12.22,12.22,7200.0,10.9404,10.9404,10.9404,10.9404,7200.0
2014-06-10 11:00:00,12.22,12.22,12.21,12.21,35200.0,10.9404,10.9404,10.9315,10.9315,35200.0
2014-06-10 11:10:00,12.21,12.21,12.2,12.2,32800.0,10.9315,10.9315,10.9225,10.9225,32800.0
2014-06-10 11:20:00,12.2,12.21,12.2,12.2,32800.0,10.9225,10.9315,10.9225,10.9225,32800.0
2014-06-10 11:30:00,12.2,12.2,12.19,12.19,24800.0,10.9225,10.9225,10.9136,10.9136,24800.0
2014-06-10 11:40:00,12.2,12.21,12.2,12.2,12800.0,10.9225,10.9315,10.9225,10.9225,12800.0
2014-06-10 11:50:00,12.2,12.21,12.2,12.2,7200.0,10.9225,10.9315,10.9225,10.9225,7200.0
2014-06-10 12:00:00,12.2,12.2,12.19,12.2,17600.0,10.9225,10.9225,10.9136,10.9225,17600.0
2014-06-10 12:10:00,12.21,12.21,12.2,12.2,40800.0,10.9315,10.9315,10.9225,10.9225,40800.0
2014-06-10 12:20:00,12.2,12.2,12.2,12.2,17600.0,10.9225,10.9225,10.9225,10.9225,17600.0
2014-06-10 12:30:00,12.2,12.21,12.2,12.2,14400.0,10.9225,10.9315,10.9225,10.9225,14400.0
2014-06-10 12:40:00,12.2,12.2,12.2,12.2,16000.0,10.9225,10.9225,10.9225,10.9225,16000.0
2014-06-10 12:50:00,12.2,12.2,12.19,12.2,16800.0,10.9225,10.9225,10.9136,10.9225,16800.0
2014-06-10 13:00:00,12.2,12.2,12.19,12.2,14400.0,10.9225,10.9225,10.9136,10.9225,14400.0
2014-06-10 13:10:00,12.2,12.2,12.19,12.19,16800.0,10.9225,10.9225,10.9136,10.9136,16800.0
2014-06-10 13:20:00,12.19,12.19,12.19,12.19,12000.0,10.9136,10.9136,10.9136,10.9136,12000.0
2014-06-10 13:30:00,12.19,12.19,12.19,12.19,8800.0,10.9136,10.9136,10.9136,10.9136,8800.0
2014-06-10 13:40:00,12.19,12.19,12.18,12.19,67200.0,10.9136,10.9136,10.9046,10.9136,67200.0
2014-06-10 13:50:00,12.19,12.19,12.19,12.19,8000.0,10.9136,10.9136,10.9136,10.9136,8000.0
2014-06-10 14:00:00,12.19,12.2,12.19,12.2,14400.0,10.9136,10.9225,10.9136,10.9225,14400.0
2014-06-10 14:10:00,12.2,12.2,12.19,12.2,43200.0,10.9225,10.9225,10.9136,10.9225,43200.0
2014-06-10 14:20:00,12.2,12.21,12.2,12.21,6400.0,10.9225,10.9315,10.9225,10.9315,6400.0
2014-06-10 14:30:00,12.21,12.21,12.2,12.2,35200.0,10.9315,10.9315,10.9225,10.9225,35200.0
2014-06-10 14:40:00,12.2,12.21,12.2,12.2,20000.0,10.9225,10.9315,10.9225,10.9225,20000.0
2014-06-10 14:50:00,12.21,12.21,12.2,12.21,16800.0,10.9315,10.9315,10.9225,10.9315,16800.0
2014-06-10 15:00:00,12.21,12.21,12.2,12.21,39200.0,10.9315,10.9315,10.9225,10.9315,39200.0
2014-06-10 15:10:00,12.21,12.21,12.2,12.21,138400.0,10.9315,10.9315,10.9225,10.9315,138400.0
2014-06-10 15:20:00,12.22,12.22,12.21,12.22,36800.0,10.9404,10.9404,10.9315,10.9404,36800.0
2014-06-10 15:30:00,12.22,12.22,12.21,12.21,64800.0,10.9404,10.9404,10.9315,10.9315,64800.0
2014-06-10 15:40:00,12.21,12.22,12.2,12.2,116800.0,10.9315,10.9404,10.9225,10.9225,116800.0
2014-06-10 15:50:00,12.2,12.21,12.2,12.21,262400.0,10.9225,10.9315,10.9225,10.9315,262400.0
2014-06-11 09:30:00,12.17,12.17,12.13,12.17,74400.0,10.8957,10.8957,10.8599,10.8957,74400.0
2014-06-11 09:40:00,12.17,12.18,12.16,12.16,31200.0,10.8957,10.9046,10.8867,10.8867,31200.0
2014-06-11 09:50:00,12.16,12.18,12.16,12.17,21600.0,10.8867,10.9046,10.8867,10.8957,21600.0
2014-06-11 10:00:00,12.18,12.19,12.18,12.18,12000.0,10.9046,10.9136,10.9046,10.9046,12000.0
2014-06-11 10:10:00,12.18,12.18,12.17,12.18,65600.0,10.9046,10.9046,10.8957,10.9046,65600.0
2014-06-11 10:20:00,12.18,12.2,12.18,12.19,211200.0,10.9046,10.9225,10.9046,10.9136,211200.0
2014-06-11 10:30:00,12.18,12.21,12.18,12.2,140800.0,10.9046,10.9315,10.9046,10.9225,140800.0
2014-06-11 10:40:00,12.2,12.22,12.2,12.2,16800.0,10.9225,10.9404,10.9225,10.9225,16800.0
2014-06-11 10:50:00,12.2,12.21,12.2,12.21,10400.0,10.9225,10.9315,10.9225,10.9315,10400.0
2014-06-11 11:00:00,12.21,12.21,12.21,12.21,25600.0,10.9315,10.9315,10.9315,10.9315,25600.0
2014-06-11 11:10:00,12.21,12.21,12.2,12.2,21600.0,10.9315,10.9315,10.9225,10.9225,21600.0
2014-06-11 11:20:00,12.2,12.21,12.2,12.2,16800.0,10.9225,10.9315,10.9225,10.9225,16800.0
2014-06-11 11:30:00,12.21,12.21,12.21,12.21,20800.0,10.9315,10.9315,10.9315,10.9315,20800.0
2014-06-11 11:40:00,12.21,12.22,12.21,12.22,13600.0,10.9315,10.9404,10.9315,10.9404,13600.0
2014-06-11 11:50:00,12.21,12.24,12.21,12.23,20000.0,10.9315,10.9583,10.9315,10.9494,20000.0
2014-06-11 12:00:00,12.23,12.24,12.23,12.24,12800.0,10.9494,10.9583,10.9494,10.9583,12800.0
2014-06-11 12:10:00,12.24,12.25,12.24,12.24,48800.0,10.9583,10.9673,10.9583,10.9583,48800.0
2014-06-11 12:20:00,12.24,12.25,12.24,12.25,24000.0,10.9583,10.9673,10.9583,10.9673,24000.0
2014-06-11 12:30:00,12.25,12.26,12.25,12.26,39200.0,10.9673,10.9762,10.9673,10.9762,39200.0
2014-06-11 12:40:00,12.26,12.27,12.26,12.26,17600.0,10.9762,10.9852,10.9762,10.9762,17600.0
2014-06-11 12:50:00,12.26,12.26,12.26,12.26,12800.0,10.9762,10.9762,10.9762,10.9762,12800.0
2014-06-11 13:00:00,12.26,12.26,12.24,12.25,44000.0,10.9762,10.9762,10.9583,10.9673,44000.0
2014-06-11 13:10:00,12.25,12.25,12.24,12.24,19200.0,10.9673,10.9673,10.9583,10.9583,19200.0
2014-06-11 13:20:00,12.25,12.26,12.25,12.26,14400.0,10.9673,10.9762,10.9673,10.9762,14400.0
2014-06-11 13:30:00,12.26,12.27,12.26,12.27,20800.0,10.9762,10.9852,10.9762,10.9852,20800.0
2014-06-11 13:40:00,12.26,12.27,12.25,12.25,36800.0,10.9762,10.9852,10.9673,10.9673,36800.0
2014-06-11 13:50:00,12.25,12.25,12.24,12.24,14400.0,10.9673,10.9673,10.9583,10.9583,14400.0
2014-06-11 14:00:00,12.24,12.24,12.23,12.23,15200.0,10.9583,10.9583,10.9494,10.9494,15200.0
2014-06-11 14:10:00,12.23,12.23,12.22,12.23,14400.0,10.9494,10.9494,10.9404,10.9494,14400.0
2014-06-11 14:20:00,12.23,12.24,12.23,12.24,28000.0,10.9494,10.9583,10.9494,10.9583,28000.0
2014-06-11 14:30:00,12.24,12.26,12.24,12.26,40000.0,10.9583,10.9762,10.9583,10.9762,40000.0
2014-06-11 14:40:00,12.26,12.26,12.26,12.26,61600.0,10.9762,10.9762,10.9762,10.9762,61600.0
2014-06-11 14:50:00,12.26,12.26,12.25,12.26,48800.0,10.9762,10.9762,10.9673,10.9762,48800.0
2014-06-11 15:00:00,12.25,12.26,12.25,12.26,34400.0,10.9673,10.9762,10.9673,10.9762,34400.0
2014-06-11 15:10:00,12.26,12.27,12.26,12.26,46400.0,10.9762,10.9852,10.9762,10.9762,46400.0
2014-06-11 15:20:00,12.26,12.27,12.26,12.27,39200.0,10.9762,10.9852,10.9762,10.9852,39200.0
2014-06-11 15:30:00,12.27,12.28,12.27,12.27,62400.0,10.9852,10.9941,10.9852,10.9852,62400.0
2014-06-11 15:40:00,12.27,12.28,12.27,12.27,82400.0,10.9852,10.9941,10.9852,10.9852,82400.0
2014-06-11 15:50:00,12.27,12.27,12.25,12.26,266400.0,10.9852,10.9852,10.9673,10.9762,266400.0
2014-06-12 09:30:00,12.14,12.23,12.14,12.14,58400.0,10.8688,10.9494,10.8688,10.8688,58400.0
2014-06-12 09:40:00,12.17,12.18,12.15,12.15,24000.0,10.8957,10.9046,10.8778,10.8778,24000.0
2014-06-12 09:50:00,12.15,12.17,12.15,12.17,44000.0,10.8778,10.8957,10.8778,10.8957,44000.0
2014-06-12 10:00:00,12.17,12.19,12.17,12.18,12800.0,10.8957,10.9136,10.8957,10.9046,12800.0
2014-06-12 10:10:00,12.18,12.18,12.15,12.17,97600.0,10.9046,10.9046,10.8778,10.8957,97600.0
2014-06-12 10:20:00,12.18,12.18,12.15,12.15,17600.0,10.9046,10.9046,10.8778,10.8778,17600.0
2014-06-12 10:30:00,12.16,12.16,12.14,12.14,31200.0,10.8867,10.8867,10.8688,10.8688,31200.0
2014-06-12 10:40:00,12.13,12.13,12.11,12.13,65600.0,10.8599,10.8599,10.8419,10.8599,65600.0
2014-06-12 10:50:00,12.13,12.16,12.13,12.13,93600.0,10.8599,10.8867,10.8599,10.8599,93600.0
2014-06-12 11:00:00,12.13,12.15,12.13,12.14,57600.0,10.8599,10.8778,10.8599,10.8688,57600.0
2014-06-12 11:10:00,12.13,12.15,12.13,12.13,34400.0,10.8599,10.8778,10.8599,10.8599,34400.0
2014-06-12 11:20:00,12.13,12.15,12.13,12.14,42400.0,10.8599,10.8778,10.8599,10.8688,42400.0
2014-06-12 11:30:00,12.13,12.14,12.12,12.12,45600.0,10.8599,10.8688,10.8509,10.8509,45600.0
2014-06-12 11:40:00,12.13,12.15,12.13,12.14,57600.0,10.8599,10.8778,10.8599,10.8688,57600.0
2014-06-12 11:50:00,12.14,12.15,12.13,12.14,25600.0,10.8688,10.8778,10.8599,10.8688,25600.0
2014-06-12 12:00:00,12.14,12.16,12.14,12.16,28800.0,10.8688,10.8867,10.8688,10.8867,28800.0
2014-06-12 12:10:00,12.16,12.16,12.16,12.16,8000.0,10.8867,10.8867,10.8867,10.8867,8000.0
2014-06-12 12:20:00,12.16,12.17,12.16,12.17,7200.0,10.8867,10.8957,10.8867,10.8957,7200.0
2014-06-12 12:30:00,12.17,12.17,12.17,12.17,4000.0,10.8957,10.8957,10.8957,10.8957,4000.0
2014-06-12 12:40:00,12.16,12.16,12.15,12.16,7200.0,10.8867,10.8867,10.8778,10.8867,7200.0
2014-06-12 12:50:00,12.15,12.15,12.13,12.14,25600.0,10.8778,10.8778,10.8599,10.8688,25600.0
2014-06-12 13:00:00,12.15,12.15,12.14,12.15,14400.0,10.8778,10.8778,10.8688,10.8778,14400.0
2014-06-12 13:10:00,12.15,12.15,12.13,12.13,29600.0,10.8778,10.8778,10.8599,10.8599,29600.0
2014-06-12 13:20:00,12.13,12.13,12.12,12.13,14400.0,10.8599,10.8599,10.8509,10.8599,14400.0
2014-06-12 13:30:00,12.13,12.13,12.12,12.13,28000.0,10.8599,10.8599,10.8509,10.8599,28000.0
2014-06-12 13:40:00,12.13,12.14,12.12,12.13,62400.0,10.8599,10.8688,10.8509,10.8599,62400.0
2014-06-12 13:50:00,12.12,12.12,12.1,12.11,46400.0,10.8509,10.8509,10.833,10.8419,46400.0
2014-06-12 14:00:00,12.11,12.12,12.11,12.11,296800.0,10.8419,10.8509,10.8419,10.8419,296800.0
2014-06-12 14:10:00,12.1,12.12,12.1,12.12,21600.0,10.833,10.8509,10.833,10.8509,21600.0
2014-06-12 14:20:00,12.11,12.12,12.11,12.11,52800.0,10.8419,10.8509,10.8419,10.8419,52800.0
2014-06-12 14:30:00,12.11,12.11,12.09,12.11,25600.0,10.8419,10.8419,10.824,10.8419,25600.0
2014-06-12 14:40:00,12.11,12.13,12.11,12.13,31200.0,10.8419,10.8599,10.8419,10.8599,31200.0
2014-06-12 14:50:00,12.12,12.12,12.11,12.11,32000.0,10.8509,10.8509,10.8419,10.8419,32000.0
2014-06-12 15:00:00,12.11,12.12,12.1,12.1,24800.0,10.8419,10.8509,10.833,10.833,24800.0
2014-06-12 15:10:00,12.1,12.11,12.09,12.11,37600.0,10.833,10.8419,10.824,10.8419,37600.0
2014-06-12 15:20:00,12.11,12.12,12.11,12.11,56800.0,10.8419,10.8509,10.8419,10.8419,56800.0
2014-06-12 15:30:00,12.11,12.11,12.09,12.09,68800.0,10.8419,10.8419,10.824,10.824,68800.0
2014-06-12 15:40:00,12.09,12.11,12.09,12.11,175200.0,10.824,10.8419,10.824,10.8419,175200.0
2014-06-12 15:50:00,12.11,12.13,12.11,12.12,292000.0,10.8419,10.8599,10.8419,10.8509,292000.0
2014-06-13 09:30:00,12.14,12.17,12.12,12.14,57600.0,10.8688,10.8957,10.8509,10.8688,57600.0
2014-06-13 09:40:00,12.12,12.15,12.1,12.11,29600.0,10.8509,10.8778,10.833,10.8419,29600.0
2014-06-13 09:50:00,12.11,12.13,12.09,12.11,29600.0,10.8419,10.8599,10.824,10.8419,29600.0
2014-06-13 10:00:00,12.1,12.1,12.07,12.07,68800.0,10.833,10.833,10.8061,10.8061,68800.0
2014-06-13 10:10:00,12.08,12.1,12.07,12.09,75200.0,10.8151,10.833,10.8061,10.824,75200.0
2014-06-13 10:20:00,12.09,12.1,12.08,12.09,26400.0,10.824,10.833,10.8151,10.824,26400.0
2014-06-13 10:30:00,12.1,12.12,12.09,12.11,19200.0,10.833,10.8509,10.824,10.8419,19200.0
2014-06-13 10:40:00,12.12,12.13,12.11,12.12,8800.0,10.8509,10.8599,10.8419,10.8509,8800.0
2014-06-13 10:50:00,12.12,12.14,12.12,12.14,18400.0,10.8509,10.8688,10.8509,10.8688,18400.0
2014-06-13 11:00:00,12.14,12.14,12.13,12.14,60000.0,10.8688,10.8688,10.8599,10.8688,60000.0
2014-06-13 11:10:00,12.14,12.14,12.13,12.14,5600.0,10.8688,10.8688,10.8599,10.8688,5600.0
2014-06-13 11:20:00,12.13,12.13,12.12,12.13,10400.0,10.8599,10.8599,10.8509,10.8599,10400.0
2014-06-13 11:30:00,12.12,12.13,12.12,12.13,14400.0,10.8509,10.8599,10.8509,10.8599,14400.0
2014-06-13 11:40:00,12.13,12.13,12.12,12.12,16800.0,10.8599,10.8599,10.8509,10.8509,16800.0
2014-06-13 11:50:00,12.12,12.14,12.12,12.14,9600.0,10.8509,10.8688,10.8509,10.8688,9600.0
2014-06-13 12:00:00,12.14,12.15,12.14,12.14,12800.0,10.8688,10.8778,10.8688,10.8688,12800.0
2014-06-13 12:10:00,12.14,12.14,12.14,12.14,4800.0,10.8688,10.8688,10.8688,10.8688,4800.0
2014-06-13 12:20:00,12.15,12.15,12.14,12.14,14400.0,10.8778,10.8778,10.8688,10.8688,14400.0
2014-06-13 12:30:00,12.15,12.15,12.12,12.12,16800.0,10.8778,10.8778,10.8509,10.8509,16800.0
2014-06-13 12:40:00,12.12,12.12,12.11,12.12,18400.0,10.8509,10.8509,10.8419,10.8509,18400.0
2014-06-13 12:50:00,12.12,12.12,12.11,12.12,8000.0,10.8509,10.8509,10.8419,10.8509,8000.0
2014-06-13 13:00:00,12.12,12.12,12.11,12.11,24800.0,10.8509,10.8509,10.8419,10.8419,24800.0
2014-06-13 13:10:00,12.11,12.11,12.1,12.11,16000.0,10.8419,10.8419,10.833,10.8419,16000.0
2014-06-13 13:20:00,12.11,12.11,12.11,12.11,7200.0,10.8419,10.8419,10.8419,10.8419,7200.0
2014-06-13 13:30:00,12.11,12.11,12.1,12.1,12000.0,10.8419,10.8419,10.833,10.833,12000.0
2014-06-13 13:40:00,12.1,12.1,12.09,12.1,19200.0,10.833,10.833,10.824,10.833,19200.0
2014-06-13 13:50:00,12.1,12.1,12.1,12.1,12000.0,10.833,10.833,10.833,10.833,12000.0
2014-06-13 14:00:00,12.1,12.11,12.1,12.11,81600.0,10.833,10.8419,10.833,10.8419,81600.0
2014-06-13 14:10:00,12.1,12.12,12.1,12.12,11200.0,10.833,10.8509,10.833,10.8509,11200.0
2014-06-13 14:20:00,12.11,12.11,12.1,12.11,39200.0,10.8419,10.8419,10.833,10.8419,39200.0
2014-06-13 14:30:00,12.11,12.11,12.09,12.09,31200.0,10.8419,10.8419,10.824,10.824,31200.0
2014-06-13 14:40:00,12.09,12.1,12.09,12.09,51200.0,10.824,10.833,10.824,10.824,51200.0
2014-06-13 14:50:00,12.09,12.09,12.09,12.09,16000.0,10.824,10.824,10.824,10.824,16000.0
2014-06-13 15:00:00,12.09,12.1,12.09,12.1,32800.0,10.824,10.833,10.824,10.833,32800.0
2014-06-13 15:10:00,12.1,12.11,12.09,12.09,43200.0,10.833,10.8419,10.824,10.824,43200.0
2014-06-13 15:20:00,12.09,12.09,12.07,12.07,44000.0,10.824,10.824,10.8061,10.8061,44000.0
2014-06-13 15:30:00,12.07,12.08,12.06,12.08,68000.0,10.8061,10.8151,10.7972,10.8151,68000.0
2014-06-13 15:40:00,12.08,12.08,12.07,12.08,62400.0,10.8151,10.8151,10.8061,10.8151,62400.0
2014-06-13 15:50:00,12.08,12.1,12.08,12.1,328000.0,10.8151,10.833,10.8151,10.833,328000.0
2014-06-16 09:30:00,12.08,12.14,12.08,12.13,67200.0,10.8151,10.8688,10.8151,10.8599,67200.0
2014-06-16 09:40:00,12.13,12.14,12.12,12.12,30400.0,10.8599,10.8688,10.8509,10.8509,30400.0
2014-06-16 09:50:00,12.11,12.11,12.08,12.08,16800.0,10.8419,10.8419,10.8151,10.8151,16800.0
2014-06-16 10:00:00,12.09,12.11,12.08,12.1,42400.0,10.824,10.8419,10.8151,10.833,42400.0
2014-06-16 10:10:00,12.1,12.12,12.1,12.12,24800.0,10.833,10.8509,10.833,10.8509,24800.0
2014-06-16 10:20:00,12.12,12.12,12.1,12.11,68800.0,10.8509,10.8509,10.833,10.8419,68800.0
2014-06-16 10:30:00,12.11,12.11,12.1,12.1,34400.0,10.8419,10.8419,10.833,10.833,34400.0
2014-06-16 10:40:00,12.1,12.1,12.09,12.09,26400.0,10.833,10.833,10.824,10.824,26400.0
2014-06-16 10:50:00,12.09,12.09,12.08,12.09,22400.0,10.824,10.824,10.8151,10.824,22400.0
2014-06-16 11:00:00,12.08,12.09,12.06,12.06,52000.0,10.8151,10.824,10.7972,10.7972,52000.0
2014-06-16 11:10:00,12.06,12.07,12.05,12.06,29600.0,10.7972,10.8061,10.7882,10.7972,29600.0
2014-06-16 11:20:00,12.05,12.06,12.05,12.06,21600.0,10.7882,10.7972,10.7882,10.7972,21600.0
2014-06-16 11:30:00,12.05,12.05,12.02,12.04,56000.0,10.7882,10.7882,10.7614,10.7793,56000.0
2014-06-16 11:40:00,12.04,12.04,12.04,12.04,7200.0,10.7793,10.7793,10.7793,10.7793,7200.0
2014-06-16 11:50:00,12.04,12.05,12.04,12.05,16000.0,10.7793,10.7882,10.7793,10.7882,16000.0
2014-06-16 12:00:00,12.05,12.06,12.04,12.06,22400.0,10.7882,10.7972,10.7793,10.7972,22400.0
2014-06-16 12:10:00,12.06,12.08,12.06,12.08,114400.0,10.7972,10.8151,10.7972,10.8151,114400.0
2014-06-16 12:20:00,12.08,12.09,12.08,12.08,8000.0,10.8151,10.824,10.8151,10.8151,8000.0
2014-06-16 12:30:00,12.08,12.08,12.07,12.08,14400.0,10.8151,10.8151,10.8061,10.8151,14400.0
2014-06-16 12:40:00,12.07,12.07,12.06,12.06,11200.0,10.8061,10.8061,10.7972,10.7972,11200.0
2014-06-16 12:50:00,12.07,12.08,12.07,12.07,21600.0,10.8061,10.8151,10.8061,10.8061,21600.0
2014-06-16 13:00:00,12.07,12.09,12.07,12.08,39200.0,10.8061,10.824,10.8061,10.8151,39200.0
2014-06-16 13:10:00,12.08,12.09,12.08,12.08,14400.0,10.8151,10.824,10.8151,10.8151,14400.0
2014-06-16 13:20:00,12.08,12.08,12.08,12.08,15200.0,10.8151,10.8151,10.8151,10.8151,15200.0
2014-06-16 13:30:00,12.08,12.09,12.08,12.08,25600.0,10.8151,10.824,10.8151,10.8151,25600.0
2014-06-16 13:40:00,12.08,12.08,12.07,12.07,8800.0,10.8151,10.8151,10.8061,10.8061,8800.0
2014-06-16 13:50:00,12.08,12.08,12.05,12.05,32000.0,10.8151,10.8151,10.7882,10.7882,32000.0
2014-06-16 14:00:00,12.06,12.06,12.06,12.06,8800.0,10.7972,10.7972,10.7972,10.7972,8800.0
2014-06-16 14:10:00,12.06,12.06,12.05,12.05,8000.0,10.7972,10.7972,10.7882,10.7882,8000.0
2014-06-16 14:20:00,12.05,12.06,12.05,12.05,29600.0,10.7882,10.7972,10.7882,10.7882,29600.0
2014-06-16 14:30:00,12.05,12.06,12.05,12.05,12800.0,10.7882,10.7972,10.7882,10.7882,12800.0
2014-06-16 14:40:00,12.05,12.06,12.05,12.05,20000.0,10.7882,10.7972,10.7882,10.7882,20000.0
2014-06-16 14:50:00,12.06,12.06,12.05,12.05,18400.0,10.7972,10.7972,10.7882,10.7882,18400.0
2014-06-16 15:00:00,12.04,12.05,12.04,12.05,28800.0,10.7793,10.7882,10.7793,10.7882,28800.0
2014-06-16 15:10:00,12.05,12.05,12.03,12.05,60000.0,10.7882,10.7882,10.7703,10.7882,60000.0
2014-06-16 15:20:00,12.05,12.05,12.04,12.04,33600.0,10.7882,10.7882,10.7793,10.7793,33600.0
2014-06-16 15:30:00,12.05,12.06,12.04,12.06,41600.0,10.7882,10.7972,10.7793,10.7972,41600.0
2014-06-16 15:40:00,12.06,12.06,12.05,12.05,61600.0,10.7972,10.7972,10.7882,10.7882,61600.0
2014-06-16 15:50:00,12.06,12.06,12.05,12.06,138400.0,10.7972,10.7972,10.7882,10.7972,138400.0
2014-06-17 09:30:00,12.03,12.07,12.0,12.06,35200.0,10.7703,10.8061,10.7435,10.7972,35200.0
2014-06-17 09:40:00,12.06,12.08,12.05,12.06,56800.0,10.7972,10.8151,10.7882,10.7972,56800.0
2014-06-17 09:50:00,12.06,12.09,12.06,12.09,46400.0,10.7972,10.824,10.7972,10.824,46400.0
2014-06-17 10:00:00,12.09,12.12,12.08,12.12,19200.0,10.824,10.8509,10.8151,10.8509,19200.0
2014-06-17 10:10:00,12.11,12.11,12.1,12.11,34400.0,10.8419,10.8419,10.833,10.8419,34400.0
2014-06-17 10:20:00,12.11,12.12,12.1,12.11,28000.0,10.8419,10.8509,10.833,10.8419,28000.0
2014-06-17 10:30:00,12.1,12.11,12.07,12.08,52000.0,10.833,10.8419,10.8061,10.8151,52000.0
2014-06-17 10:40:00,12.08,12.08,12.05,12.05,23200.0,10.8151,10.8151,10.7882,10.7882,23200.0
2014-06-17 10:50:00,12.04,12.08,12.04,12.08,71200.0,10.7793,10.8151,10.7793,10.8151,71200.0
2014-06-17 11:00:00,12.08,12.09,12.05,12.06,24800.0,10.8151,10.824,10.7882,10.7972,24800.0
2014-06-17 11:10:00,12.06,12.08,12.06,12.08,19200.0,10.7972,10.8151,10.7972,10.8151,19200.0
2014-06-17 11:20:00,12.08,12.08,12.08,12.08,28800.0,10.8151,10.8151,10.8151,10.8151,28800.0
2014-06-17 11:30:00,12.09,12.09,12.08,12.09,21600.0,10.824,10.824,10.8151,10.824,21600.0
2014-06-17 11:40:00,12.09,12.09,12.08,12.09,16800.0,10.824,10.824,10.8151,10.824,16800.0
2014-06-17 11:50:00,12.08,12.11,12.08,12.1,31200.0,10.8151,10.8419,10.8151,10.833,31200.0
2014-06-17 12:00:00,12.1,12.11,12.1,12.11,29600.0,10.833,10.8419,10.833,10.8419,29600.0
2014-06-17 12:10:00,12.1,12.12,12.1,12.12,67200.0,10.833,10.8509,10.833,10.8509,67200.0
2014-06-17 12:20:00,12.12,12.13,12.12,12.12,20000.0,10.8509,10.8599,10.8509,10.8509,20000.0
2014-06-17 12:30:00,12.12,12.13,12.12,12.13,41600.0,10.8509,10.8599,10.8509,10.8599,41600.0
2014-06-17 12:40:00,12.13,12.14,12.13,12.13,65600.0,10.8599,10.8688,10.8599,10.8599,65600.0
2014-06-17 12:50:00,12.14,12.14,12.13,12.13,30400.0,10.8688,10.8688,10.8599,10.8599,30400.0
2014-06-17 13:00:00,12.13,12.13,12.12,12.13,33600.0,10.8599,10.8599,10.8509,10.8599,33600.0
2014-06-17 13:10:00,12.12,12.13,12.12,12.13,33600.0,10.8509,10.8599,10.8509,10.8599,33600.0
2014-06-17 13:20:00,12.13,12.13,12.12,12.12,27200.0,10.8599,10.8599,10.8509,10.8509,27200.0
2014-06-17 13:30:00,12.12,12.13,12.12,12.13,34400.0,10.8509,10.8599,10.8509,10.8599,34400.0
2014-06-17 13:40:00,12.13,12.14,12.12,12.13,72000.0,10.8599,10.8688,10.8509,10.8599,72000.0
2014-06-17 13:50:00,12.13,12.13,12.12,12.13,25600.0,10.8599,10.8599,10.8509,10.8599,25600.0
2014-06-17 14:00:00,12.13,12.13,12.12,12.13,35200.0,10.8599,10.8599,10.8509,10.8599,35200.0
2014-06-17 14:10:00,12.13,12.13,12.13,12.13,48800.0,10.8599,10.8599,10.8599,10.8599,48800.0
2014-06-17 14:20:00,12.13,12.14,12.13,12.13,39200.0,10.8599,10.8688,10.8599,10.8599,39200.0
2014-06-17 14:30:00,12.13,12.13,12.12,12.12,7200.0,10.8599,10.8599,10.8509,10.8509,7200.0
2014-06-17 14:40:00,12.12,12.12,12.11,12.12,62400.0,10.8509,10.8509,10.8419,10.8509,62400.0
2014-06-17 14:50:00,12.11,12.12,12.11,12.12,38400.0,10.8419,10.8509,10.8419,10.8509,38400.0
2014-06-17 15:00:00,12.12,12.12,12.11,12.11,88000.0,10.8509,10.8509,10.8419,10.8419,88000.0
2014-06-17 15:10:00,12.12,12.12,12.1,12.1,59200.0,10.8509,10.8509,10.833,10.833,59200.0
2014-06-17 15:20:00,12.1,12.11,12.1,12.1,47200.0,10.833,10.8419,10.833,10.833,47200.0
2014-06-17 15:30:00,12.1,12.11,12.1,12.11,228000.0,10.833,10.8419,10.833,10.8419,228000.0
2014-06-17 15:40:00,12.11,12.12,12.11,12.11,127200.0,10.8419,10.8509,10.8419,10.8419,127200.0
2014-06-17 15:50:00,12.11,12.11,12.09,12.09,465600.0,10.8419,10.8419,10.824,10.824,465600.0
2014-06-18 09:30:00,12.09,12.11,12.06,12.06,108800.0,10.824,10.8419,10.7972,10.7972,108800.0
2014-06-18 09:40:00,12.06,12.07,12.03,12.05,113600.0,10.7972,10.8061,10.7703,10.7882,113600.0
2014-06-18 09:50:00,12.04,12.04,12.02,12.03,65600.0,10.7793,10.7793,10.7614,10.7703,65600.0
2014-06-18 10:00:00,12.03,12.03,12.01,12.01,52800.0,10.7703,10.7703,10.7524,10.7524,52800.0
2014-06-18 10:10:00,12.01,12.02,12.0,12.02,210400.0,10.7524,10.7614,10.7435,10.7614,210400.0
2014-06-18 10:20:00,12.01,12.01,11.99,12.0,52800.0,10.7524,10.7524,10.7345,10.7435,52800.0
2014-06-18 10:30:00,12.0,12.01,12.0,12.0,197600.0,10.7435,10.7524,10.7435,10.7435,197600.0
2014-06-18 10:40:00,12.0,12.0,11.98,11.98,88800.0,10.7435,10.7435,10.7256,10.7256,88800.0
2014-06-18 10:50:00,11.98,11.99,11.98,11.99,155200.0,10.7256,10.7345,10.7256,10.7345,155200.0
2014-06-18 11:00:00,11.99,12.0,11.98,11.98,82400.0,10.7345,10.7435,10.7256,10.7256,82400.0
2014-06-18 11:10:00,11.99,12.0,11.98,11.99,90400.0,10.7345,10.7435,10.7256,10.7345,90400.0
2014-06-18 11:20:00,11.99,12.0,11.99,12.0,96000.0,10.7345,10.7435,10.7345,10.7435,96000.0
2014-06-18 11:30:00,12.0,12.01,12.0,12.0,34400.0,10.7435,10.7524,10.7435,10.7435,34400.0
2014-06-18 11:40:00,12.0,12.0,11.99,11.99,57600.0,10.7435,10.7435,10.7345,10.7345,57600.0
2014-06-18 11:50:00,11.99,12.0,11.99,12.0,41600.0,10.7345,10.7435,10.7345,10.7435,41600.0
2014-06-18 12:00:00,12.0,12.0,11.99,11.99,41600.0,10.7435,10.7435,10.7345,10.7345,41600.0
2014-06-18 12:10:00,11.99,11.99,11.98,11.98,39200.0,10.7345,10.7345,10.7256,10.7256,39200.0
2014-06-18 12:20:00,11.99,11.99,11.98,11.99,248800.0,10.7345,10.7345,10.7256,10.7345,248800.0
2014-06-18 12:30:00,11.99,11.99,11.99,11.99,25600.0,10.7345,10.7345,10.7345,10.7345,25600.0
2014-06-18 12:40:00,11.99,12.01,11.99,12.0,44000.0,10.7345,10.7524,10.7345,10.7435,44000.0
2014-06-18 12:50:00,12.01,12.01,12.01,12.01,56800.0,10.7524,10.7524,10.7524,10.7524,56800.0
2014-06-18 13:00:00,12.01,12.01,12.0,12.0,52000.0,10.7524,10.7524,10.7435,10.7435,52000.0
2014-06-18 13:10:00,12.0,12.0,12.0,12.0,102400.0,10.7435,10.7435,10.7435,10.7435,102400.0
2014-06-18 13:20:00,12.0,12.01,12.0,12.0,28000.0,10.7435,10.7524,10.7435,10.7435,28000.0
2014-06-18 13:30:00,12.01,12.01,12.0,12.0,144800.0,10.7524,10.7524,10.7435,10.7435,144800.0
2014-06-18 13:40:00,12.01,12.01,12.0,12.01,20800.0,10.7524,10.7524,10.7435,10.7524,20800.0
2014-06-18 13:50:00,12.01,12.02,12.01,12.01,35200.0,10.7524,10.7614,10.7524,10.7524,35200.0
2014-06-18 14:00:00,12.01,12.05,12.0,12.03,188000.0,10.7524,10.7882,10.7435,10.7703,188000.0
2014-06-18 14:10:00,12.04,12.06,12.04,12.05,66400.0,10.7793,10.7972,10.7793,10.7882,66400.0
2014-06-18 14:20:00,12.05,12.07,12.05,12.07,84800.0,10.7882,10.8061,10.7882,10.8061,84800.0
2014-06-18 14:30:00,12.06,12.08,12.06,12.07,84000.0,10.7972,10.8151,10.7972,10.8061,84000.0
2014-06-18 14:40:00,12.07,12.07,12.06,12.07,64000.0,10.8061,10.8061,10.7972,10.8061,64000.0
2014-06-18 14:50:00,12.07,12.09,12.07,12.08,67200.0,10.8061,10.824,10.8061,10.8151,67200.0
2014-06-18 15:00:00,12.08,12.1,12.08,12.09,96800.0,10.8151,10.833,10.8151,10.824,96800.0
2014-06-18 15:10:00,12.09,12.1,12.09,12.1,195200.0,10.824,10.833,10.824,10.833,195200.0
2014-06-18 15:20:00,12.09,12.1,12.09,12.1,158400.0,10.824,10.833,10.824,10.833,158400.0
2014-06-18 15:30:00,12.1,12.11,12.1,12.11,142400.0,10.833,10.8419,10.833,10.8419,142400.0
2014-06-18 15:40:00,12.11,12.12,12.1,12.12,478400.0,10.8419,10.8509,10.833,10.8509,478400.0
2014-06-18 15:50:00,12.12,12.13,12.12,12.13,315200.0,10.8509,10.8599,10.8509,10.8599,315200.0
2014-06-19 09:30:00,12.14,12.14,12.1,12.11,165600.0,10.8688,10.8688,10.833,10.8419,165600.0
2014-06-19 09:40:00,12.12,12.14,12.12,12.12,169600.0,10.8509,10.8688,10.8509,10.8509,169600.0
2014-06-19 09:50:00,12.11,12.12,12.1,12.1,15200.0,10.8419,10.8509,10.833,10.833,15200.0
2014-06-19 10:00:00,12.1,12.12,12.09,12.12,85600.0,10.833,10.8509,10.824,10.8509,85600.0
2014-06-19 10:10:00,12.12,12.13,12.11,12.12,44800.0,10.8509,10.8599,10.8419,10.8509,44800.0
2014-06-19 10:20:00,12.12,12.12,12.11,12.12,19200.0,10.8509,10.8509,10.8419,10.8509,19200.0
2014-06-19 10:30:00,12.13,12.13,12.11,12.12,24000.0,10.8599,10.8599,10.8419,10.8509,24000.0
2014-06-19 10:40:00,12.12,12.13,12.11,12.13,41600.0,10.8509,10.8599,10.8419,10.8599,41600.0
2014-06-19 10:50:00,12.13,12.13,12.12,12.12,44800.0,10.8599,10.8599,10.8509,10.8509,44800.0
2014-06-19 11:00:00,12.12,12.13,12.11,12.12,36000.0,10.8509,10.8599,10.8419,10.8509,36000.0
2014-06-19 11:10:00,12.12,12.13,12.12,12.13,24000.0,10.8509,10.8599,10.8509,10.8599,24000.0
2014-06-19 11:20:00,12.13,12.15,12.13,12.14,53600.0,10.8599,10.8778,10.8599,10.8688,53600.0
2014-06-19 11:30:00,12.14,12.18,12.14,12.18,330400.0,10.8688,10.9046,10.8688,10.9046,330400.0
2014-06-19 11:40:00,12.18,12.2,12.18,12.19,120000.0,10.9046,10.9225,10.9046,10.9136,120000.0
2014-06-19 11:50:00,12.19,12.19,12.18,12.18,140000.0,10.9136,10.9136,10.9046,10.9046,140000.0
2014-06-19 12:00:00,12.18,12.19,12.17,12.19,107200.0,10.9046,10.9136,10.8957,10.9136,107200.0
2014-06-19 12:10:00,12.18,12.18,12.18,12.18,33600.0,10.9046,10.9046,10.9046,10.9046,33600.0
2014-06-19 12:20:00,12.18,12.19,12.18,12.19,30400.0,10.9046,10.9136,10.9046,10.9136,30400.0
2014-06-19 12:30:00,12.19,12.19,12.18,12.19,24800.0,10.9136,10.9136,10.9046,10.9136,24800.0
2014-06-19 12:40:00,12.19,12.19,12.19,12.19,32800.0,10.9136,10.9136,10.9136,10.9136,32800.0
2014-06-19 12:50:00,12.19,12.19,12.18,12.18,16800.0,10.9136,10.9136,10.9046,10.9046,16800.0
2014-06-19 13:00:00,12.18,12.19,12.18,12.19,28000.0,10.9046,10.9136,10.9046,10.9136,28000.0
2014-06-19 13:10:00,12.19,12.19,12.17,12.17,36800.0,10.9136,10.9136,10.8957,10.8957,36800.0
2014-06-19 13:20:00,12.17,12.18,12.17,12.18,29600.0,10.8957,10.9046,10.8957,10.9046,29600.0
2014-06-19 13:30:00,12.19,12.19,12.18,12.19,64000.0,10.9136,10.9136,10.9046,10.9136,64000.0
2014-06-19 13:40:00,12.19,12.19,12.18,12.18,24800.0,10.9136,10.9136,10.9046,10.9046,24800.0
2014-06-19 13:50:00,12.19,12.19,12.17,12.18,59200.0,10.9136,10.9136,10.8957,10.9046,59200.0
2014-06-19 14:00:00,12.18,12.19,12.17,12.18,54400.0,10.9046,10.9136,10.8957,10.9046,54400.0
2014-06-19 14:10:00,12.17,12.19,12.17,12.19,98400.0,10.8957,10.9136,10.8957,10.9136,98400.0
2014-06-19 14:20:00,12.19,12.19,12.18,12.18,44000.0,10.9136,10.9136,10.9046,10.9046,44000.0
2014-06-19 14:30:00,12.18,12.18,12.17,12.18,36800.0,10.9046,10.9046,10.8957,10.9046,36800.0
2014-06-19 14:40:00,12.18,12.18,12.17,12.17,75200.0,10.9046,10.9046,10.8957,10.8957,75200.0
2014-06-19 14:50:00,12.17,12.17,12.16,12.17,67200.0,10.8957,10.8957,10.8867,10.8957,67200.0
2014-06-19 15:00:00,12.17,12.17,12.16,12.16,134400.0,10.8957,10.8957,10.8867,10.8867,134400.0
2014-06-19 15:10:00,12.17,12.17,12.16,12.17,57600.0,10.8957,10.8957,10.8867,10.8957,57600.0
2014-06-19 15:20:00,12.17,12.17,12.16,12.17,66400.0,10.8957,10.8957,10.8867,10.8957,66400.0
2014-06-19 15:30:00,12.17,12.18,12.17,12.18,84800.0,10.8957,10.9046,10.8957,10.9046,84800.0
2014-06-19 15:40:00,12.18,12.18,12.17,12.17,145600.0,10.9046,10.9046,10.8957,10.8957,145600.0
2014-06-19 15:50:00,12.17,12.18,12.17,12.18,184800.0,10.8957,10.9046,10.8957,10.9046,184800.0
2014-06-20 09:30:00,12.21,12.24,12.21,12.22,1368800.0,10.9315,10.9583,10.9315,10.9404,1368800.0
2014-06-20 09:40:00,12.22,12.23,12.21,12.22,49600.0,10.9404,10.9494,10.9315,10.9404,49600.0
2014-06-20 09:50:00,12.22,12.22,12.2,12.21,83200.0,10.9404,10.9404,10.9225,10.9315,83200.0
2014-06-20 10:00:00,12.21,12.21,12.2,12.2,41600.0,10.9315,10.9315,10.9225,10.9225,41600.0
2014-06-20 10:10:00,12.2,12.21,12.19,12.19,37600.0,10.9225,10.9315,10.9136,10.9136,37600.0
2014-06-20 10:20:00,12.19,12.19,12.17,12.18,40000.0,10.9136,10.9136,10.8957,10.9046,40000.0
2014-06-20 10:30:00,12.18,12.19,12.18,12.18,21600.0,10.9046,10.9136,10.9046,10.9046,21600.0
2014-06-20 10:40:00,12.18,12.18,12.17,12.18,40000.0,10.9046,10.9046,10.8957,10.9046,40000.0
2014-06-20 10:50:00,12.18,12.19,12.17,12.19,10400.0,10.9046,10.9136,10.8957,10.9136,10400.0
2014-06-20 11:00:00,12.19,12.19,12.18,12.18,47200.0,10.9136,10.9136,10.9046,10.9046,47200.0
2014-06-20 11:10:00,12.18,12.18,12.17,12.17,32000.0,10.9046,10.9046,10.8957,10.8957,32000.0
2014-06-20 11:20:00,12.17,12.17,12.15,12.16,28000.0,10.8957,10.8957,10.8778,10.8867,28000.0
2014-06-20 11:30:00,12.16,12.17,12.15,12.17,32000.0,10.8867,10.8957,10.8778,10.8957,32000.0
2014-06-20 11:40:00,12.17,12.18,12.16,12.18,29600.0,10.8957,10.9046,10.8867,10.9046,29600.0
2014-06-20 11:50:00,12.18,12.19,12.17,12.19,68000.0,10.9046,10.9136,10.8957,10.9136,68000.0
2014-06-20 12:00:00,12.19,12.19,12.18,12.18,36800.0,10.9136,10.9136,10.9046,10.9046,36800.0
2014-06-20 12:10:00,12.18,12.18,12.16,12.17,40800.0,10.9046,10.9046,10.8867,10.8957,40800.0
2014-06-20 12:20:00,12.17,12.17,12.15,12.16,39200.0,10.8957,10.8957,10.8778,10.8867,39200.0
2014-06-20 12:30:00,12.16,12.17,12.16,12.17,27200.0,10.8867,10.8957,10.8867,10.8957,27200.0
2014-06-20 12:40:00,12.16,12.16,12.16,12.16,21600.0,10.8867,10.8867,10.8867,10.8867,21600.0
2014-06-20 12:50:00,12.16,12.17,12.16,12.17,40000.0,10.8867,10.8957,10.8867,10.8957,40000.0
2014-06-20 13:00:00,12.17,12.17,12.17,12.17,15200.0,10.8957,10.8957,10.8957,10.8957,15200.0
2014-06-20 13:10:00,12.17,12.18,12.17,12.17,36000.0,10.8957,10.9046,10.8957,10.8957,36000.0
2014-06-20 13:20:00,12.17,12.18,12.17,12.18,13600.0,10.8957,10.9046,10.8957,10.9046,13600.0
2014-06-20 13:30:00,12.18,12.18,12.17,12.17,14400.0,10.9046,10.9046,10.8957,10.8957,14400.0
2014-06-20 13:40:00,12.18,12.18,12.17,12.18,13600.0,10.9046,10.9046,10.8957,10.9046,13600.0
2014-06-20 13:50:00,12.18,12.19,12.18,12.19,56000.0,10.9046,10.9136,10.9046,10.9136,56000.0
2014-06-20 14:00:00,12.19,12.19,12.19,12.19,28000.0,10.9136,10.9136,10.9136,10.9136,28000.0
2014-06-20 14:10:00,12.19,12.2,12.19,12.2,28800.0,10.9136,10.9225,10.9136,10.9225,28800.0
2014-06-20 14:20:00,12.2,12.2,12.19,12.19,17600.0,10.9225,10.9225,10.9136,10.9136,17600.0
2014-06-20 14:30:00,12.2,12.2,12.19,12.2,37600.0,10.9225,10.9225,10.9136,10.9225,37600.0
2014-06-20 14:40:00,12.19,12.19,12.18,12.18,8000.0,10.9136,10.9136,10.9046,10.9046,8000.0
2014-06-20 14:50:00,12.18,12.18,12.18,12.18,13600.0,10.9046,10.9046,10.9046,10.9046,13600.0
2014-06-20 15:00:00,12.18,12.18,12.18,12.18,39200.0,10.9046,10.9046,10.9046,10.9046,39200.0
2014-06-20 15:10:00,12.18,12.2,12.18,12.19,95200.0,10.9046,10.9225,10.9046,10.9136,95200.0
2014-06-20 15:20:00,12.19,12.2,12.19,12.19,58400.0,10.9136,10.9225,10.9136,10.9136,58400.0
2014-06-20 15:30:00,12.19,12.2,12.19,12.2,103200.0,10.9136,10.9225,10.9136,10.9225,103200.0
2014-06-20 15:40:00,12.2,12.2,12.19,12.19,128000.0,10.9225,10.9225,10.9136,10.9136,128000.0
2014-06-20 15:50:00,12.19,12.19,12.18,12.19,276000.0,10.9136,10.9136,10.9046,10.9136,276000.0
2014-06-23 09:30:00,12.18,12.2,12.14,12.15,84000.0,10.9046,10.9225,10.8688,10.8778,84000.0
2014-06-23 09:40:00,12.16,12.17,12.15,12.15,32000.0,10.8867,10.8957,10.8778,10.8778,32000.0
2014-06-23 09:50:00,12.15,12.18,12.14,12.17,85600.0,10.8778,10.9046,10.8688,10.8957,85600.0
2014-06-23 10:00:00,12.17,12.18,12.16,12.17,121600.0,10.8957,10.9046,10.8867,10.8957,121600.0
2014-06-23 10:10:00,12.17,12.17,12.16,12.16,20800.0,10.8957,10.8957,10.8867,10.8867,20800.0
2014-06-23 10:20:00,12.16,12.17,12.14,12.14,52800.0,10.8867,10.8957,10.8688,10.8688,52800.0
2014-06-23 10:30:00,12.15,12.15,12.13,12.13,111200.0,10.8778,10.8778,10.8599,10.8599,111200.0
2014-06-23 10:40:00,12.13,12.15,12.13,12.14,72000.0,10.8599,10.8778,10.8599,10.8688,72000.0
2014-06-23 10:50:00,12.14,12.15,12.14,12.15,16000.0,10.8688,10.8778,10.8688,10.8778,16000.0
2014-06-23 11:00:00,12.15,12.16,12.15,12.15,23200.0,10.8778,10.8867,10.8778,10.8778,23200.0
2014-06-23 11:10:00,12.15,12.16,12.15,12.15,16000.0,10.8778,10.8867,10.8778,10.8778,16000.0
2014-06-23 11:20:00,12.15,12.16,12.14,12.14,11200.0,10.8778,10.8867,10.8688,10.8688,11200.0
2014-06-23 11:30:00,12.15,12.15,12.14,12.15,17600.0,10.8778,10.8778,10.8688,10.8778,17600.0
2014-06-23 11:40:00,12.15,12.16,12.15,12.15,18400.0,10.8778,10.8867,10.8778,10.8778,18400.0
2014-06-23 11:50:00,12.15,12.15,12.14,12.14,52000.0,10.8778,10.8778,10.8688,10.8688,52000.0
2014-06-23 12:00:00,12.14,12.15,12.14,12.15,12800.0,10.8688,10.8778,10.8688,10.8778,12800.0
2014-06-23 12:10:00,12.15,12.15,12.15,12.15,12800.0,10.8778,10.8778,10.8778,10.8778,12800.0
2014-06-23 12:20:00,12.15,12.15,12.15,12.15,45600.0,10.8778,10.8778,10.8778,10.8778,45600.0
2014-06-23 12:30:00,12.15,12.16,12.15,12.15,19200.0,10.8778,10.8867,10.8778,10.8778,19200.0
2014-06-23 12:40:00,12.15,12.15,12.15,12.15,11200.0,10.8778,10.8778,10.8778,10.8778,11200.0
2014-06-23 12:50:00,12.15,12.16,12.15,12.16,14400.0,10.8778,10.8867,10.8778,10.8867,14400.0
2014-06-23 13:00:00,12.15,12.15,12.15,12.15,15200.0,10.8778,10.8778,10.8778,10.8778,15200.0
2014-06-23 13:10:00,12.15,12.15,12.14,12.14,16000.0,10.8778,10.8778,10.8688,10.8688,16000.0
2014-06-23 13:20:00,12.14,12.14,12.13,12.13,15200.0,10.8688,10.8688,10.8599,10.8599,15200.0
2014-06-23 13:30:00,12.14,12.14,12.13,12.13,15200.0,10.8688,10.8688,10.8599,10.8599,15200.0
2014-06-23 13:40:00,12.13,12.13,12.13,12.13,4800.0,10.8599,10.8599,10.8599,10.8599,4800.0
2014-06-23 13:50:00,12.13,12.14,12.13,12.14,24000.0,10.8599,10.8688,10.8599,10.8688,24000.0
2014-06-23 14:00:00,12.13,12.14,12.13,12.13,13600.0,10.8599,10.8688,10.8599,10.8599,13600.0
2014-06-23 14:10:00,12.14,12.14,12.13,12.14,26400.0,10.8688,10.8688,10.8599,10.8688,26400.0
2014-06-23 14:20:00,12.14,12.15,12.14,12.15,24000.0,10.8688,10.8778,10.8688,10.8778,24000.0
2014-06-23 14:30:00,12.15,12.15,12.15,12.15,27200.0,10.8778,10.8778,10.8778,10.8778,27200.0
2014-06-23 14:40:00,12.15,12.15,12.15,12.15,28800.0,10.8778,10.8778,10.8778,10.8778,28800.0
2014-06-23 14:50:00,12.14,12.15,12.14,12.14,59200.0,10.8688,10.8778,10.8688,10.8688,59200.0
2014-06-23 15:00:00,12.14,12.14,12.13,12.14,39200.0,10.8688,10.8688,10.8599,10.8688,39200.0
2014-06-23 15:10:00,12.14,12.14,12.13,12.13,19200.0,10.8688,10.8688,10.8599,10.8599,19200.0
2014-06-23 15:20:00,12.13,12.14,12.13,12.13,38400.0,10.8599,10.8688,10.8599,10.8599,38400.0
2014-06-23 15:30:00,12.13,12.14,12.13,12.13,59200.0,10.8599,10.8688,10.8599,10.8599,59200.0
2014-06-23 15:40:00,12.13,12.13,12.13,12.13,109600.0,10.8599,10.8599,10.8599,10.8599,109600.0
2014-06-23 15:50:00,12.13,12.14,12.13,12.14,144000.0,10.8599,10.8688,10.8599,10.8688,144000.0
2014-06-24 09:30:00,12.12,12.15,12.1,12.11,59200.0,10.8509,10.8778,10.833,10.8419,59200.0
2014-06-24 09:40:00,12.11,12.14,12.11,12.14,39200.0,10.8419,10.8688,10.8419,10.8688,39200.0
2014-06-24 09:50:00,12.14,12.14,12.13,12.13,28000.0,10.8688,10.8688,10.8599,10.8599,28000.0
2014-06-24 10:00:00,12.13,12.15,12.13,12.14,102400.0,10.8599,10.8778,10.8599,10.8688,102400.0
2014-06-24 10:10:00,12.14,12.15,12.13,12.13,63200.0,10.8688,10.8778,10.8599,10.8599,63200.0
2014-06-24 10:20:00,12.13,12.15,12.13,12.13,74400.0,10.8599,10.8778,10.8599,10.8599,74400.0
2014-06-24 10:30:00,12.14,12.15,12.14,12.15,140800.0,10.8688,10.8778,10.8688,10.8778,140800.0
2014-06-24 10:40:00,12.15,12.15,12.14,12.15,35200.0,10.8778,10.8778,10.8688,10.8778,35200.0
2014-06-24 10:50:00,12.15,12.15,12.13,12.14,38400.0,10.8778,10.8778,10.8599,10.8688,38400.0
2014-06-24 11:00:00,12.14,12.15,12.14,12.14,201600.0,10.8688,10.8778,10.8688,10.8688,201600.0
2014-06-24 11:10:00,12.13,12.14,12.13,12.14,30400.0,10.8599,10.8688,10.8599,10.8688,30400.0
2014-06-24 11:20:00,12.14,12.15,12.14,12.15,24800.0,10.8688,10.8778,10.8688,10.8778,24800.0
2014-06-24 11:30:00,12.15,12.15,12.14,12.14,29600.0,10.8778,10.8778,10.8688,10.8688,29600.0
2014-06-24 11:40:00,12.14,12.14,12.13,12.14,31200.0,10.8688,10.8688,10.8599,10.8688,31200.0
2014-06-24 11:50:00,12.14,12.14,12.13,12.13,34400.0,10.8688,10.8688,10.8599,10.8599,34400.0
2014-06-24 12:00:00,12.13,12.13,12.12,12.13,44000.0,10.8599,10.8599,10.8509,10.8599,44000.0
2014-06-24 12:10:00,12.13,12.13,12.13,12.13,13600.0,10.8599,10.8599,10.8599,10.8599,13600.0
2014-06-24 12:20:00,12.13,12.13,12.12,12.12,32800.0,10.8599,10.8599,10.8509,10.8509,32800.0
2014-06-24 12:30:00,12.13,12.13,12.12,12.12,16000.0,10.8599,10.8599,10.8509,10.8509,16000.0
2014-06-24 12:40:00,12.12,12.13,12.12,12.13,23200.0,10.8509,10.8599,10.8509,10.8599,23200.0
2014-06-24 12:50:00,12.13,12.13,12.11,12.12,30400.0,10.8599,10.8599,10.8419,10.8509,30400.0
2014-06-24 13:00:00,12.11,12.11,12.1,12.1,22400.0,10.8419,10.8419,10.833,10.833,22400.0
2014-06-24 13:10:00,12.1,12.11,12.09,12.09,18400.0,10.833,10.8419,10.824,10.824,18400.0
2014-06-24 13:20:00,12.09,12.1,12.09,12.1,8000.0,10.824,10.833,10.824,10.833,8000.0
2014-06-24 13:30:00,12.1,12.11,12.1,12.1,24800.0,10.833,10.8419,10.833,10.833,24800.0
2014-06-24 13:40:00,12.11,12.11,12.09,12.1,20800.0,10.8419,10.8419,10.824,10.833,20800.0
2014-06-24 13:50:00,12.09,12.1,12.08,12.09,36800.0,10.824,10.833,10.8151,10.824,36800.0
2014-06-24 14:00:00,12.09,12.09,12.08,12.08,47200.0,10.824,10.824,10.8151,10.8151,47200.0
2014-06-24 14:10:00,12.08,12.09,12.08,12.08,38400.0,10.8151,10.824,10.8151,10.8151,38400.0
2014-06-24 14:20:00,12.08,12.08,12.06,12.06,40800.0,10.8151,10.8151,10.7972,10.7972,40800.0
2014-06-24 14:30:00,12.06,12.07,12.06,12.06,64000.0,10.7972,10.8061,10.7972,10.7972,64000.0
2014-06-24 14:40:00,12.06,12.06,12.05,12.06,73600.0,10.7972,10.7972,10.7882,10.7972,73600.0
2014-06-24 14:50:00,12.06,12.06,12.05,12.05,20800.0,10.7972,10.7972,10.7882,10.7882,20800.0
2014-06-24 15:00:00,12.05,12.05,12.03,12.04,52800.0,10.7882,10.7882,10.7703,10.7793,52800.0
2014-06-24 15:10:00,12.03,12.03,12.02,12.02,48800.0,10.7703,10.7703,10.7614,10.7614,48800.0
2014-06-24 15:20:00,12.02,12.03,12.01,12.02,66400.0,10.7614,10.7703,10.7524,10.7614,66400.0
2014-06-24 15:30:00,12.03,12.03,12.01,12.01,83200.0,10.7703,10.7703,10.7524,10.7524,83200.0
2014-06-24 15:40:00,12.01,12.04,12.01,12.04,108800.0,10.7524,10.7793,10.7524,10.7793,108800.0
2014-06-24 15:50:00,12.03,12.04,12.02,12.02,253600.0,10.7703,10.7793,10.7614,10.7614,253600.0
2014-06-25 09:30:00,12.0,12.05,12.0,12.04,82400.0,10.7435,10.7882,10.7435,10.7793,82400.0
2014-06-25 09:40:00,12.04,12.05,12.02,12.03,136000.0,10.7793,10.7882,10.7614,10.7703,136000.0
2014-06-25 09:50:00,12.04,12.05,12.03,12.03,71200.0,10.7793,10.7882,10.7703,10.7703,71200.0
2014-06-25 10:00:00,12.03,12.04,12.0,12.02,27200.0,10.7703,10.7793,10.7435,10.7614,27200.0
2014-06-25 10:10:00,12.01,12.02,11.99,11.99,52000.0,10.7524,10.7614,10.7345,10.7345,52000.0
2014-06-25 10:20:00,11.99,12.0,11.98,11.98,69600.0,10.7345,10.7435,10.7256,10.7256,69600.0
2014-06-25 10:30:00,11.98,11.98,11.95,11.95,60000.0,10.7256,10.7256,10.6987,10.6987,60000.0
2014-06-25 10:40:00,11.96,11.97,11.96,11.97,40800.0,10.7077,10.7166,10.7077,10.7166,40800.0
2014-06-25 10:50:00,11.97,12.02,11.96,12.01,136000.0,10.7166,10.7614,10.7077,10.7524,136000.0
2014-06-25 11:00:00,12.01,12.01,12.0,12.01,34400.0,10.7524,10.7524,10.7435,10.7524,34400.0
2014-06-25 11:10:00,12.01,12.01,11.99,11.99,174400.0,10.7524,10.7524,10.7345,10.7345,174400.0
2014-06-25 11:20:00,12.01,12.01,12.0,12.0,34400.0,10.7524,10.7524,10.7435,10.7435,34400.0
2014-06-25 11:30:00,12.0,12.0,11.99,11.99,20800.0,10.7435,10.7435,10.7345,10.7345,20800.0
2014-06-25 11:40:00,12.0,12.01,11.99,11.99,8000.0,10.7435,10.7524,10.7345,10.7345,8000.0
2014-06-25 11:50:00,11.99,12.01,11.99,12.01,95200.0,10.7345,10.7524,10.7345,10.7524,95200.0
2014-06-25 12:00:00,12.01,12.01,12.0,12.01,45600.0,10.7524,10.7524,10.7435,10.7524,45600.0
2014-06-25 12:10:00,12.01,12.01,12.0,12.0,26400.0,10.7524,10.7524,10.7435,10.7435,26400.0
2014-06-25 12:20:00,12.01,12.01,12.0,12.01,9600.0,10.7524,10.7524,10.7435,10.7524,9600.0
2014-06-25 12:30:00,12.01,12.01,12.01,12.01,43200.0,10.7524,10.7524,10.7524,10.7524,43200.0
2014-06-25 12:40:00,12.01,12.01,12.0,12.01,39200.0,10.7524,10.7524,10.7435,10.7524,39200.0
2014-06-25 12:50:00,12.01,12.01,12.0,12.01,4800.0,10.7524,10.7524,10.7435,10.7524,4800.0
2014-06-25 13:00:00,12.01,12.02,12.01,12.01,80000.0,10.7524,10.7614,10.7524,10.7524,80000.0
2014-06-25 13:10:00,12.01,12.02,12.0,12.01,13600.0,10.7524,10.7614,10.7435,10.7524,13600.0
2014-06-25 13:20:00,12.01,12.02,12.01,12.01,9600.0,10.7524,10.7614,10.7524,10.7524,9600.0
2014-06-25 13:30:00,12.0,12.02,12.0,12.01,24800.0,10.7435,10.7614,10.7435,10.7524,24800.0
2014-06-25 13:40:00,12.02,12.02,12.01,12.01,216800.0,10.7614,10.7614,10.7524,10.7524,216800.0
2014-06-25 13:50:00,12.02,12.02,12.0,12.02,164800.0,10.7614,10.7614,10.7435,10.7614,164800.0
2014-06-25 14:00:00,12.01,12.02,12.01,12.02,68800.0,10.7524,10.7614,10.7524,10.7614,68800.0
2014-06-25 14:10:00,12.02,12.02,12.01,12.02,76000.0,10.7614,10.7614,10.7524,10.7614,76000.0
2014-06-25 14:20:00,12.02,12.02,12.02,12.02,71200.0,10.7614,10.7614,10.7614,10.7614,71200.0
2014-06-25 14:30:00,12.02,12.02,12.02,12.02,85600.0,10.7614,10.7614,10.7614,10.7614,85600.0
2014-06-25 14:40:00,12.02,12.02,12.0,12.01,68800.0,10.7614,10.7614,10.7435,10.7524,68800.0
2014-06-25 14:50:00,12.01,12.02,12.01,12.01,31200.0,10.7524,10.7614,10.7524,10.7524,31200.0
2014-06-25 15:00:00,12.01,12.02,12.01,12.02,48800.0,10.7524,10.7614,10.7524,10.7614,48800.0
2014-06-25 15:10:00,12.02,12.02,12.01,12.01,83200.0,10.7614,10.7614,10.7524,10.7524,83200.0
2014-06-25 15:20:00,12.01,12.02,12.01,12.02,76800.0,10.7524,10.7614,10.7524,10.7614,76800.0
2014-06-25 15:30:00,12.02,12.02,12.01,12.02,192000.0,10.7614,10.7614,10.7524,10.7614,192000.0
2014-06-25 15:40:00,12.02,12.02,12.02,12.02,226400.0,10.7614,10.7614,10.7614,10.7614,226400.0
2014-06-25 15:50:00,12.02,12.02,12.01,12.01,238400.0,10.7614,10.7614,10.7524,10.7524,238400.0
2014-06-26 09:30:00,12.02,12.02,11.99,12.02,68800.0,10.7614,10.7614,10.7345,10.7614,68800.0
2014-06-26 09:40:00,12.01,12.01,11.96,11.97,72000.0,10.7524,10.7524,10.7077,10.7166,72000.0
2014-06-26 09:50:00,11.94,11.95,11.92,11.92,109600.0,10.6897,10.6987,10.6718,10.6718,109600.0
2014-06-26 10:00:00,11.91,11.92,11.89,11.89,119200.0,10.6629,10.6718,10.645,10.645,119200.0
2014-06-26 10:10:00,11.88,11.89,11.87,11.88,163200.0,10.636,10.645,10.6271,10.636,163200.0
2014-06-26 10:20:00,11.89,11.9,11.87,11.88,72800.0,10.645,10.6539,10.6271,10.636,72800.0
2014-06-26 10:30:00,11.88,11.89,11.87,11.87,73600.0,10.636,10.645,10.6271,10.6271,73600.0
2014-06-26 10:40:00,11.87,11.88,11.87,11.88,117600.0,10.6271,10.636,10.6271,10.636,117600.0
2014-06-26 10:50:00,11.88,11.88,11.87,11.87,49600.0,10.636,10.636,10.6271,10.6271,49600.0
2014-06-26 11:00:00,11.87,11.88,11.87,11.88,139200.0,10.6271,10.636,10.6271,10.636,139200.0
2014-06-26 11:10:00,11.88,11.88,11.87,11.87,52000.0,10.636,10.636,10.6271,10.6271,52000.0
2014-06-26 11:20:00,11.88,11.88,11.87,11.88,31200.0,10.636,10.636,10.6271,10.636,31200.0
2014-06-26 11:30:00,11.88,11.89,11.87,11.88,32000.0,10.636,10.645,10.6271,10.636,32000.0
2014-06-26 11:40:00,11.89,11.89,11.88,11.88,15200.0,10.645,10.645,10.636,10.636,15200.0
2014-06-26 11:50:00,11.88,11.89,11.88,11.89,61600.0,10.636,10.645,10.636,10.645,61600.0
2014-06-26 12:00:00,11.88,11.9,11.88,11.9,20000.0,10.636,10.6539,10.636,10.6539,20000.0
2014-06-26 12:10:00,11.9,11.9,11.89,11.9,13600.0,10.6539,10.6539,10.645,10.6539,13600.0
2014-06-26 12:20:00,11.9,11.91,11.9,11.91,24000.0,10.6539,10.6629,10.6539,10.6629,24000.0
2014-06-26 12:30:00,11.91,11.91,11.91,11.91,16000.0,10.6629,10.6629,10.6629,10.6629,16000.0
2014-06-26 12:40:00,11.91,11.91,11.9,11.9,28000.0,10.6629,10.6629,10.6539,10.6539,28000.0
2014-06-26 12:50:00,11.9,11.9,11.9,11.9,25600.0,10.6539,10.6539,10.6539,10.6539,25600.0
2014-06-26 13:00:00,11.9,11.9,11.9,11.9,27200.0,10.6539,10.6539,10.6539,10.6539,27200.0
2014-06-26 13:10:00,11.9,11.9,11.9,11.9,8000.0,10.6539,10.6539,10.6539,10.6539,8000.0
2014-06-26 13:20:00,11.9,11.91,11.9,11.91,120000.0,10.6539,10.6629,10.6539,10.6629,120000.0
2014-06-26 13:30:00,11.91,11.92,11.9,11.91,93600.0,10.6629,10.6718,10.6539,10.6629,93600.0
2014-06-26 13:40:00,11.91,11.92,11.91,11.92,37600.0,10.6629,10.6718,10.6629,10.6718,37600.0
2014-06-26 13:50:00,11.93,11.93,11.92,11.93,27200.0,10.6808,10.6808,10.6718,10.6808,27200.0
2014-06-26 14:00:00,11.92,11.93,11.92,11.93,36000.0,10.6718,10.6808,10.6718,10.6808,36000.0
2014-06-26 14:10:00,11.93,11.93,11.91,11.92,45600.0,10.6808,10.6808,10.6629,10.6718,45600.0
2014-06-26 14:20:00,11.92,11.92,11.91,11.92,23200.0,10.6718,10.6718,10.6629,10.6718,23200.0
2014-06-26 14:30:00,11.92,11.92,11.91,11.91,12800.0,10.6718,10.6718,10.6629,10.6629,12800.0
2014-06-26 14:40:00,11.91,11.92,11.91,11.92,22400.0,10.6629,10.6718,10.6629,10.6718,22400.0
2014-06-26 14:50:00,11.92,11.93,11.92,11.93,24800.0,10.6718,10.6808,10.6718,10.6808,24800.0
2014-06-26 15:00:00,11.93,11.94,11.92,11.94,55200.0,10.6808,10.6897,10.6718,10.6897,55200.0
2014-06-26 15:10:00,11.95,11.95,11.94,11.94,28000.0,10.6987,10.6987,10.6897,10.6897,28000.0
2014-06-26 15:20:00,11.94,11.95,11.93,11.93,66400.0,10.6897,10.6987,10.6808,10.6808,66400.0
2014-06-26 15:30:00,11.93,11.94,11.93,11.94,54400.0,10.6808,10.6897,10.6808,10.6897,54400.0
2014-06-26 15:40:00,11.94,11.95,11.94,11.95,77600.0,10.6897,10.6987,10.6897,10.6987,77600.0
2014-06-26 15:50:00,11.95,11.95,11.94,11.95,200800.0,10.6987,10.6987,10.6897,10.6987,200800.0
2014-06-27 09:30:00,11.92,11.98,11.92,11.97,39200.0,10.6718,10.7256,10.6718,10.7166,39200.0
2014-06-27 09:40:00,11.97,12.0,11.96,11.99,30400.0,10.7166,10.7435,10.7077,10.7345,30400.0
2014-06-27 09:50:00,11.99,12.0,11.96,11.97,64000.0,10.7345,10.7435,10.7077,10.7166,64000.0
2014-06-27 10:00:00,11.97,11.98,11.95,11.96,45600.0,10.7166,10.7256,10.6987,10.7077,45600.0
2014-06-27 10:10:00,11.96,11.99,11.96,11.97,28800.0,10.7077,10.7345,10.7077,10.7166,28800.0
2014-06-27 10:20:00,11.98,12.0,11.98,11.99,74400.0,10.7256,10.7435,10.7256,10.7345,74400.0
2014-06-27 10:30:00,11.99,11.99,11.98,11.99,36800.0,10.7345,10.7345,10.7256,10.7345,36800.0
2014-06-27 10:40:00,11.99,12.0,11.99,12.0,44800.0,10.7345,10.7435,10.7345,10.7435,44800.0
2014-06-27 10:50:00,12.0,12.01,12.0,12.01,13600.0,10.7435,10.7524,10.7435,10.7524,13600.0
2014-06-27 11:00:00,12.01,12.02,12.01,12.02,31200.0,10.7524,10.7614,10.7524,10.7614,31200.0
2014-06-27 11:10:00,12.02,12.02,12.01,12.01,16800.0,10.7614,10.7614,10.7524,10.7524,16800.0
2014-06-27 11:20:00,12.02,12.02,12.01,12.02,15200.0,10.7614,10.7614,10.7524,10.7614,15200.0
2014-06-27 11:30:00,12.01,12.02,12.01,12.02,24000.0,10.7524,10.7614,10.7524,10.7614,24000.0
2014-06-27 11:40:00,12.02,12.02,12.01,12.02,13600.0,10.7614,10.7614,10.7524,10.7614,13600.0
2014-06-27 11:50:00,12.02,12.03,12.02,12.02,54400.0,10.7614,10.7703,10.7614,10.7614,54400.0
2014-06-27 12:00:00,12.03,12.03,12.02,12.02,18400.0,10.7703,10.7703,10.7614,10.7614,18400.0
2014-06-27 12:10:00,12.02,12.02,12.0,12.01,37600.0,10.7614,10.7614,10.7435,10.7524,37600.0
2014-06-27 12:20:00,12.01,12.01,12.0,12.01,14400.0,10.7524,10.7524,10.7435,10.7524,14400.0
2014-06-27 12:30:00,12.01,12.01,12.01,12.01,14400.0,10.7524,10.7524,10.7524,10.7524,14400.0
2014-06-27 12:40:00,12.01,12.02,12.01,12.02,24000.0,10.7524,10.7614,10.7524,10.7614,24000.0
2014-06-27 12:50:00,12.02,12.02,12.01,12.02,37600.0,10.7614,10.7614,10.7524,10.7614,37600.0
2014-06-27 13:00:00,12.02,12.02,12.02,12.02,37600.0,10.7614,10.7614,10.7614,10.7614,37600.0
2014-06-27 13:10:00,12.02,12.02,11.99,11.99,127200.0,10.7614,10.7614,10.7345,10.7345,127200.0
2014-06-27 13:20:00,11.99,11.99,11.99,11.99,12800.0,10.7345,10.7345,10.7345,10.7345,12800.0
2014-06-27 13:30:00,11.99,12.0,11.99,12.0,12000.0,10.7345,10.7435,10.7345,10.7435,12000.0
2014-06-27 13:40:00,12.0,12.0,11.99,11.99,25600.0,10.7435,10.7435,10.7345,10.7345,25600.0
2014-06-27 13:50:00,11.99,12.0,11.99,11.99,44800.0,10.7345,10.7435,10.7345,10.7345,44800.0
2014-06-27 14:00:00,11.99,12.01,11.99,12.0,42400.0,10.7345,10.7524,10.7345,10.7435,42400.0
2014-06-27 14:10:00,12.0,12.0,11.99,11.99,20000.0,10.7435,10.7435,10.7345,10.7345,20000.0
2014-06-27 14:20:00,11.99,12.0,11.99,11.99,35200.0,10.7345,10.7435,10.7345,10.7345,35200.0
2014-06-27 14:30:00,11.99,12.02,11.99,12.02,17600.0,10.7345,10.7614,10.7345,10.7614,17600.0
2014-06-27 14:40:00,12.02,12.02,12.02,12.02,25600.0,10.7614,10.7614,10.7614,10.7614,25600.0
2014-06-27 14:50:00,12.02,12.02,12.0,12.0,19200.0,10.7614,10.7614,10.7435,10.7435,19200.0
2014-06-27 15:00:00,12.0,12.02,12.0,12.01,45600.0,10.7435,10.7614,10.7435,10.7524,45600.0
2014-06-27 15:10:00,12.02,12.02,12.01,12.01,35200.0,10.7614,10.7614,10.7524,10.7524,35200.0
2014-06-27 15:20:00,12.02,12.03,12.02,12.03,41600.0,10.7614,10.7703,10.7614,10.7703,41600.0
2014-06-27 15:30:00,12.03,12.04,12.03,12.03,100000.0,10.7703,10.7793,10.7703,10.7703,100000.0
2014-06-27 15:40:00,12.03,12.06,12.03,12.06,152000.0,10.7703,10.7972,10.7703,10.7972,152000.0
2014-06-27 15:50:00,12.06,12.07,12.02,12.04,462400.0,10.7972,10.8061,10.7614,10.7793,462400.0
2014-06-30 09:30:00,12.03,12.04,12.01,12.01,48000.0,10.7703,10.7793,10.7524,10.7524,48000.0
2014-06-30 09:40:00,12.0,12.01,11.98,11.98,16000.0,10.7435,10.7524,10.7256,10.7256,16000.0
2014-06-30 09:50:00,11.99,12.02,11.97,12.02,59200.0,10.7345,10.7614,10.7166,10.7614,59200.0
2014-06-30 10:00:00,12.02,12.04,12.02,12.03,16800.0,10.7614,10.7793,10.7614,10.7703,16800.0
2014-06-30 10:10:00,12.03,12.04,12.02,12.03,86400.0,10.7703,10.7793,10.7614,10.7703,86400.0
2014-06-30 10:20:00,12.03,12.03,12.02,12.03,21600.0,10.7703,10.7703,10.7614,10.7703,21600.0
2014-06-30 10:30:00,12.03,12.04,12.02,12.02,71200.0,10.7703,10.7793,10.7614,10.7614,71200.0
2014-06-30 10:40:00,12.03,12.03,12.02,12.02,20000.0,10.7703,10.7703,10.7614,10.7614,20000.0
2014-06-30 10:50:00,12.02,12.02,12.01,12.02,31200.0,10.7614,10.7614,10.7524,10.7614,31200.0
2014-06-30 11:00:00,12.02,12.03,12.01,12.01,48000.0,10.7614,10.7703,10.7524,10.7524,48000.0
2014-06-30 11:10:00,12.01,12.02,12.01,12.02,21600.0,10.7524,10.7614,10.7524,10.7614,21600.0
2014-06-30 11:20:00,12.02,12.04,12.02,12.03,48800.0,10.7614,10.7793,10.7614,10.7703,48800.0
2014-06-30 11:30:00,12.04,12.04,12.04,12.04,8000.0,10.7793,10.7793,10.7793,10.7793,8000.0
2014-06-30 11:40:00,12.04,12.04,12.03,12.03,34400.0,10.7793,10.7793,10.7703,10.7703,34400.0
2014-06-30 11:50:00,12.04,12.04,12.03,12.03,14400.0,10.7793,10.7793,10.7703,10.7703,14400.0
2014-06-30 12:00:00,12.03,12.03,12.01,12.01,34400.0,10.7703,10.7703,10.7524,10.7524,34400.0
2014-06-30 12:10:00,12.01,12.02,12.01,12.01,26400.0,10.7524,10.7614,10.7524,10.7524,26400.0
2014-06-30 12:20:00,12.02,12.02,12.01,12.01,28800.0,10.7614,10.7614,10.7524,10.7524,28800.0
2014-06-30 12:30:00,12.01,12.02,12.01,12.02,37600.0,10.7524,10.7614,10.7524,10.7614,37600.0
2014-06-30 12:40:00,12.02,12.02,12.01,12.02,24000.0,10.7614,10.7614,10.7524,10.7614,24000.0
2014-06-30 12:50:00,12.02,12.03,12.02,12.02,13600.0,10.7614,10.7703,10.7614,10.7614,13600.0
2014-06-30 13:00:00,12.02,12.02,12.02,12.02,37600.0,10.7614,10.7614,10.7614,10.7614,37600.0
2014-06-30 13:10:00,12.02,12.02,12.02,12.02,18400.0,10.7614,10.7614,10.7614,10.7614,18400.0
2014-06-30 13:20:00,12.02,12.03,12.02,12.02,12800.0,10.7614,10.7703,10.7614,10.7614,12800.0
2014-06-30 13:30:00,12.02,12.02,12.01,12.02,20000.0,10.7614,10.7614,10.7524,10.7614,20000.0
2014-06-30 13:40:00,12.01,12.02,12.01,12.01,79200.0,10.7524,10.7614,10.7524,10.7524,79200.0
2014-06-30 13:50:00,12.01,12.01,12.01,12.01,21600.0,10.7524,10.7524,10.7524,10.7524,21600.0
2014-06-30 14:00:00,12.01,12.02,12.01,12.02,8800.0,10.7524,10.7614,10.7524,10.7614,8800.0
2014-06-30 14:10:00,12.02,12.03,12.02,12.02,60800.0,10.7614,10.7703,10.7614,10.7614,60800.0
2014-06-30 14:20:00,12.02,12.03,12.02,12.02,8800.0,10.7614,10.7703,10.7614,10.7614,8800.0
2014-06-30 14:30:00,12.03,12.03,12.02,12.02,25600.0,10.7703,10.7703,10.7614,10.7614,25600.0
2014-06-30 14:40:00,12.02,12.02,12.02,12.02,36000.0,10.7614,10.7614,10.7614,10.7614,36000.0
2014-06-30 14:50:00,12.02,12.02,12.02,12.02,72800.0,10.7614,10.7614,10.7614,10.7614,72800.0
2014-06-30 15:00:00,12.02,12.02,12.02,12.02,54400.0,10.7614,10.7614,10.7614,10.7614,54400.0
2014-06-30 15:10:00,12.02,12.03,12.02,12.03,46400.0,10.7614,10.7703,10.7614,10.7703,46400.0
2014-06-30 15:20:00,12.03,12.04,12.02,12.03,98400.0,10.7703,10.7793,10.7614,10.7703,98400.0
2014-06-30 15:30:00,12.03,12.03,12.02,12.03,59200.0,10.7703,10.7703,10.7614,10.7703,59200.0
2014-06-30 15:40:00,12.03,12.03,12.02,12.02,112000.0,10.7703,10.7703,10.7614,10.7614,112000.0
2014-06-30 15:50:00,12.02,12.05,12.02,12.04,484000.0,10.7614,10.7882,10.7614,10.7793,484000.0
2014-07-01 09:30:00,12.12,12.12,12.08,12.09,108000.0,10.8509,10.8509,10.8151,10.824,108000.0
2014-07-01 09:40:00,12.09,12.09,12.04,12.04,52800.0,10.824,10.824,10.7793,10.7793,52800.0
2014-07-01 09:50:00,12.05,12.06,12.04,12.05,117600.0,10.7882,10.7972,10.7793,10.7882,117600.0
2014-07-01 10:00:00,12.05,12.06,12.04,12.05,102400.0,10.7882,10.7972,10.7793,10.7882,102400.0
2014-07-01 10:10:00,12.06,12.08,12.05,12.07,53600.0,10.7972,10.8151,10.7882,10.8061,53600.0
2014-07-01 10:20:00,12.07,12.08,12.05,12.05,40800.0,10.8061,10.8151,10.7882,10.7882,40800.0
2014-07-01 10:30:00,12.05,12.09,12.05,12.09,64800.0,10.7882,10.824,10.7882,10.824,64800.0
2014-07-01 10:40:00,12.08,12.09,12.07,12.09,32000.0,10.8151,10.824,10.8061,10.824,32000.0
2014-07-01 10:50:00,12.09,12.11,12.09,12.1,34400.0,10.824,10.8419,10.824,10.833,34400.0
2014-07-01 11:00:00,12.1,12.11,12.1,12.11,43200.0,10.833,10.8419,10.833,10.8419,43200.0
2014-07-01 11:10:00,12.11,12.11,12.1,12.11,34400.0,10.8419,10.8419,10.833,10.8419,34400.0
2014-07-01 11:20:00,12.11,12.11,12.1,12.1,96000.0,10.8419,10.8419,10.833,10.833,96000.0
2014-07-01 11:30:00,12.1,12.1,12.09,12.09,140800.0,10.833,10.833,10.824,10.824,140800.0
2014-07-01 11:40:00,12.09,12.1,12.09,12.1,81600.0,10.824,10.833,10.824,10.833,81600.0
2014-07-01 11:50:00,12.09,12.1,12.09,12.09,56000.0,10.824,10.833,10.824,10.824,56000.0
2014-07-01 12:00:00,12.09,12.1,12.09,12.09,66400.0,10.824,10.833,10.824,10.824,66400.0
2014-07-01 12:10:00,12.09,12.1,12.09,12.1,136800.0,10.824,10.833,10.824,10.833,136800.0
2014-07-01 12:20:00,12.1,12.1,12.09,12.09,156000.0,10.833,10.833,10.824,10.824,156000.0
2014-07-01 12:30:00,12.09,12.1,12.09,12.09,132800.0,10.824,10.833,10.824,10.824,132800.0
2014-07-01 12:40:00,12.09,12.1,12.09,12.1,126400.0,10.824,10.833,10.824,10.833,126400.0
2014-07-01 12:50:00,12.1,12.1,12.09,12.1,104800.0,10.833,10.833,10.824,10.833,104800.0
2014-07-01 13:00:00,12.1,12.12,12.1,12.12,102400.0,10.833,10.8509,10.833,10.8509,102400.0
2014-07-01 13:10:00,12.12,12.12,12.12,12.12,25600.0,10.8509,10.8509,10.8509,10.8509,25600.0
2014-07-01 13:20:00,12.12,12.13,12.12,12.13,40800.0,10.8509,10.8599,10.8509,10.8599,40800.0
2014-07-01 13:30:00,12.13,12.14,12.13,12.14,430400.0,10.8599,10.8688,10.8599,10.8688,430400.0
2014-07-01 13:40:00,12.14,12.15,12.13,12.15,72800.0,10.8688,10.8778,10.8599,10.8778,72800.0
2014-07-01 13:50:00,12.15,12.16,12.15,12.15,73600.0,10.8778,10.8867,10.8778,10.8778,73600.0
2014-07-01 14:00:00,12.15,12.15,12.13,12.13,146400.0,10.8778,10.8778,10.8599,10.8599,146400.0
2014-07-01 14:10:00,12.14,12.14,12.12,12.13,129600.0,10.8688,10.8688,10.8509,10.8599,129600.0
2014-07-01 14:20:00,12.12,12.12,12.1,12.1,52800.0,10.8509,10.8509,10.833,10.833,52800.0
2014-07-01 14:30:00,12.1,12.11,12.1,12.1,82400.0,10.833,10.8419,10.833,10.833,82400.0
2014-07-01 14:40:00,12.11,12.11,12.1,12.1,31200.0,10.8419,10.8419,10.833,10.833,31200.0
2014-07-01 14:50:00,12.1,12.11,12.1,12.11,40000.0,10.833,10.8419,10.833,10.8419,40000.0
2014-07-01 15:00:00,12.11,12.11,12.11,12.11,31200.0,10.8419,10.8419,10.8419,10.8419,31200.0
2014-07-01 15:10:00,12.11,12.12,12.1,12.12,72000.0,10.8419,10.8509,10.833,10.8509,72000.0
2014-07-01 15:20:00,12.12,12.14,12.11,12.14,232000.0,10.8509,10.8688,10.8419,10.8688,232000.0
2014-07-01 15:30:00,12.14,12.16,12.14,12.15,152000.0,10.8688,10.8867,10.8688,10.8778,152000.0
2014-07-01 15:40:00,12.16,12.16,12.14,12.16,824000.0,10.8867,10.8867,10.8688,10.8867,824000.0
2014-07-01 15:50:00,12.16,12.17,12.15,12.17,533600.0,10.8867,10.8957,10.8778,10.8957,533600.0
2014-07-02 09:30:00,12.15,12.16,12.13,12.13,168800.0,10.8778,10.8867,10.8599,10.8599,168800.0
2014-07-02 09:40:00,12.13,12.15,12.12,12.13,72800.0,10.8599,10.8778,10.8509,10.8599,72800.0
2014-07-02 09:50:00,12.13,12.13,12.11,12.13,34400.0,10.8599,10.8599,10.8419,10.8599,34400.0
2014-07-02 10:00:00,12.13,12.14,12.12,12.12,66400.0,10.8599,10.8688,10.8509,10.8509,66400.0
2014-07-02 10:10:00,12.11,12.13,12.11,12.12,18400.0,10.8419,10.8599,10.8419,10.8509,18400.0
2014-07-02 10:20:00,12.12,12.15,12.12,12.15,70400.0,10.8509,10.8778,10.8509,10.8778,70400.0
2014-07-02 10:30:00,12.15,12.16,12.15,12.15,84000.0,10.8778,10.8867,10.8778,10.8778,84000.0
2014-07-02 10:40:00,12.15,12.16,12.14,12.16,25600.0,10.8778,10.8867,10.8688,10.8867,25600.0
2014-07-02 10:50:00,12.15,12.15,12.13,12.13,73600.0,10.8778,10.8778,10.8599,10.8599,73600.0
2014-07-02 11:00:00,12.14,12.15,12.13,12.13,53600.0,10.8688,10.8778,10.8599,10.8599,53600.0
2014-07-02 11:10:00,12.13,12.13,12.12,12.13,33600.0,10.8599,10.8599,10.8509,10.8599,33600.0
2014-07-02 11:20:00,12.13,12.14,12.13,12.14,21600.0,10.8599,10.8688,10.8599,10.8688,21600.0
2014-07-02 11:30:00,12.14,12.14,12.13,12.14,16800.0,10.8688,10.8688,10.8599,10.8688,16800.0
2014-07-02 11:40:00,12.14,12.14,12.13,12.13,28000.0,10.8688,10.8688,10.8599,10.8599,28000.0
2014-07-02 11:50:00,12.13,12.13,12.13,12.13,16800.0,10.8599,10.8599,10.8599,10.8599,16800.0
2014-07-02 12:00:00,12.13,12.13,12.13,12.13,40800.0,10.8599,10.8599,10.8599,10.8599,40800.0
2014-07-02 12:10:00,12.13,12.14,12.12,12.13,16800.0,10.8599,10.8688,10.8509,10.8599,16800.0
2014-07-02 12:20:00,12.13,12.14,12.13,12.13,17600.0,10.8599,10.8688,10.8599,10.8599,17600.0
2014-07-02 12:30:00,12.14,12.15,12.13,12.15,60800.0,10.8688,10.8778,10.8599,10.8778,60800.0
2014-07-02 12:40:00,12.15,12.16,12.15,12.15,45600.0,10.8778,10.8867,10.8778,10.8778,45600.0
2014-07-02 12:50:00,12.15,12.16,12.14,12.16,36000.0,10.8778,10.8867,10.8688,10.8867,36000.0
2014-07-02 13:00:00,12.16,12.16,12.14,12.15,9600.0,10.8867,10.8867,10.8688,10.8778,9600.0
2014-07-02 13:10:00,12.15,12.15,12.14,12.14,7200.0,10.8778,10.8778,10.8688,10.8688,7200.0
2014-07-02 13:20:00,12.14,12.15,12.13,12.15,39200.0,10.8688,10.8778,10.8599,10.8778,39200.0
2014-07-02 13:30:00,12.14,12.15,12.13,12.13,24800.0,10.8688,10.8778,10.8599,10.8599,24800.0
2014-07-02 13:40:00,12.14,12.14,12.13,12.13,8000.0,10.8688,10.8688,10.8599,10.8599,8000.0
2014-07-02 13:50:00,12.13,12.14,12.13,12.14,115200.0,10.8599,10.8688,10.8599,10.8688,115200.0
2014-07-02 14:00:00,12.13,12.14,12.13,12.13,9600.0,10.8599,10.8688,10.8599,10.8599,9600.0
2014-07-02 14:10:00,12.13,12.13,12.12,12.12,28000.0,10.8599,10.8599,10.8509,10.8509,28000.0
2014-07-02 14:20:00,12.12,12.13,12.11,12.11,42400.0,10.8509,10.8599,10.8419,10.8419,42400.0
2014-07-02 14:30:00,12.12,12.12,12.11,12.12,22400.0,10.8509,10.8509,10.8419,10.8509,22400.0
2014-07-02 14:40:00,12.11,12.11,12.11,12.11,20800.0,10.8419,10.8419,10.8419,10.8419,20800.0
2014-07-02 14:50:00,12.11,12.11,12.11,12.11,17600.0,10.8419,10.8419,10.8419,10.8419,17600.0
2014-07-02 15:00:00,12.12,12.13,12.12,12.13,18400.0,10.8509,10.8599,10.8509,10.8599,18400.0
2014-07-02 15:10:00,12.13,12.13,12.12,12.12,10400.0,10.8599,10.8599,10.8509,10.8509,10400.0
2014-07-02 15:20:00,12.12,12.13,12.12,12.12,31200.0,10.8509,10.8599,10.8509,10.8509,31200.0
2014-07-02 15:30:00,12.13,12.14,12.13,12.13,61600.0,10.8599,10.8688,10.8599,10.8599,61600.0
2014-07-02 15:40:00,12.13,12.15,12.13,12.15,110400.0,10.8599,10.8778,10.8599,10.8778,110400.0
2014-07-02 15:50:00,12.15,12.15,12.14,12.15,212000.0,10.8778,10.8778,10.8688,10.8778,212000.0
2014-07-03 09:30:00,12.17,12.2,12.16,12.2,67200.0,10.8957,10.9225,10.8867,10.9225,67200.0
2014-07-03 09:40:00,12.2,12.22,12.16,12.17,40800.0,10.9225,10.9404,10.8867,10.8957,40800.0
2014-07-03 09:50:00,12.17,12.2,12.17,12.18,99200.0,10.8957,10.9225,10.8957,10.9046,99200.0
2014-07-03 10:00:00,12.18,12.19,12.17,12.19,46400.0,10.9046,10.9136,10.8957,10.9136,46400.0
2014-07-03 10:10:00,12.19,12.21,12.19,12.21,96000.0,10.9136,10.9315,10.9136,10.9315,96000.0
2014-07-03 10:20:00,12.21,12.22,12.2,12.21,63200.0,10.9315,10.9404,10.9225,10.9315,63200.0
2014-07-03 10:30:00,12.21,12.22,12.2,12.21,55200.0,10.9315,10.9404,10.9225,10.9315,55200.0
2014-07-03 10:40:00,12.21,12.22,12.21,12.22,16000.0,10.9315,10.9404,10.9315,10.9404,16000.0
2014-07-03 10:50:00,12.22,12.22,12.22,12.22,8000.0,10.9404,10.9404,10.9404,10.9404,8000.0
2014-07-03 11:00:00,12.22,12.22,12.22,12.22,17600.0,10.9404,10.9404,10.9404,10.9404,17600.0
2014-07-03 11:10:00,12.22,12.23,12.22,12.22,23200.0,10.9404,10.9494,10.9404,10.9404,23200.0
2014-07-03 11:20:00,12.22,12.22,12.21,12.22,50400.0,10.9404,10.9404,10.9315,10.9404,50400.0
2014-07-03 11:30:00,12.22,12.22,12.22,12.22,15200.0,10.9404,10.9404,10.9404,10.9404,15200.0
2014-07-03 11:40:00,12.22,12.22,12.21,12.22,12000.0,10.9404,10.9404,10.9315,10.9404,12000.0
2014-07-03 11:50:00,12.22,12.22,12.22,12.22,27200.0,10.9404,10.9404,10.9404,10.9404,27200.0
2014-07-03 12:00:00,12.22,12.23,12.22,12.23,31200.0,10.9404,10.9494,10.9404,10.9494,31200.0
2014-07-03 12:10:00,12.24,12.24,12.23,12.24,47200.0,10.9583,10.9583,10.9494,10.9583,47200.0
2014-07-03 12:20:00,12.23,12.23,12.23,12.23,21600.0,10.9494,10.9494,10.9494,10.9494,21600.0
2014-07-03 12:30:00,12.23,12.23,12.22,12.23,27200.0,10.9494,10.9494,10.9404,10.9494,27200.0
2014-07-03 12:40:00,12.23,12.23,12.22,12.22,48000.0,10.9494,10.9494,10.9404,10.9404,48000.0
2014-07-03 12:50:00,12.22,12.22,12.21,12.22,108000.0,10.9404,10.9404,10.9315,10.9404,108000.0
2014-07-07 09:30:00,12.23,12.23,12.16,12.18,144800.0,10.9494,10.9494,10.8867,10.9046,144800.0
2014-07-07 09:40:00,12.19,12.19,12.15,12.18,72000.0,10.9136,10.9136,10.8778,10.9046,72000.0
2014-07-07 09:50:00,12.19,12.2,12.17,12.2,109600.0,10.9136,10.9225,10.8957,10.9225,109600.0
2014-07-07 10:00:00,12.2,12.2,12.18,12.2,56800.0,10.9225,10.9225,10.9046,10.9225,56800.0
2014-07-07 10:10:00,12.2,12.22,12.2,12.22,68800.0,10.9225,10.9404,10.9225,10.9404,68800.0
2014-07-07 10:20:00,12.22,12.22,12.2,12.21,11200.0,10.9404,10.9404,10.9225,10.9315,11200.0
2014-07-07 10:30:00,12.21,12.21,12.2,12.21,19200.0,10.9315,10.9315,10.9225,10.9315,19200.0
2014-07-07 10:40:00,12.21,12.23,12.21,12.23,31200.0,10.9315,10.9494,10.9315,10.9494,31200.0
2014-07-07 10:50:00,12.23,12.23,12.2,12.2,46400.0,10.9494,10.9494,10.9225,10.9225,46400.0
2014-07-07 11:00:00,12.2,12.2,12.19,12.2,30400.0,10.9225,10.9225,10.9136,10.9225,30400.0
2014-07-07 11:10:00,12.2,12.21,12.2,12.21,29600.0,10.9225,10.9315,10.9225,10.9315,29600.0
2014-07-07 11:20:00,12.22,12.23,12.21,12.23,48800.0,10.9404,10.9494,10.9315,10.9494,48800.0
2014-07-07 11:30:00,12.23,12.24,12.22,12.23,35200.0,10.9494,10.9583,10.9404,10.9494,35200.0
2014-07-07 11:40:00,12.24,12.24,12.23,12.23,36000.0,10.9583,10.9583,10.9494,10.9494,36000.0
2014-07-07 11:50:00,12.23,12.24,12.23,12.24,14400.0,10.9494,10.9583,10.9494,10.9583,14400.0
2014-07-07 12:00:00,12.25,12.26,12.25,12.25,52000.0,10.9673,10.9762,10.9673,10.9673,52000.0
2014-07-07 12:10:00,12.25,12.25,12.24,12.24,10400.0,10.9673,10.9673,10.9583,10.9583,10400.0
2014-07-07 12:20:00,12.24,12.24,12.23,12.23,20800.0,10.9583,10.9583,10.9494,10.9494,20800.0
2014-07-07 12:30:00,12.23,12.24,12.23,12.23,16800.0,10.9494,10.9583,10.9494,10.9494,16800.0
2014-07-07 12:40:00,12.23,12.23,12.22,12.22,13600.0,10.9494,10.9494,10.9404,10.9404,13600.0
2014-07-07 12:50:00,12.22,12.22,12.21,12.22,34400.0,10.9404,10.9404,10.9315,10.9404,34400.0
2014-07-07 13:00:00,12.22,12.22,12.22,12.22,18400.0,10.9404,10.9404,10.9404,10.9404,18400.0
2014-07-07 13:10:00,12.22,12.22,12.21,12.21,11200.0,10.9404,10.9404,10.9315,10.9315,11200.0
2014-07-07 13:20:00,12.21,12.22,12.21,12.22,39200.0,10.9315,10.9404,10.9315,10.9404,39200.0
2014-07-07 13:30:00,12.22,12.23,12.22,12.23,16000.0,10.9404,10.9494,10.9404,10.9494,16000.0
2014-07-07 13:40:00,12.23,12.24,12.22,12.23,35200.0,10.9494,10.9583,10.9404,10.9494,35200.0
2014-07-07 13:50:00,12.24,12.24,12.23,12.23,19200.0,10.9583,10.9583,10.9494,10.9494,19200.0
2014-07-07 14:00:00,12.23,12.23,12.23,12.23,32800.0,10.9494,10.9494,10.9494,10.9494,32800.0
2014-07-07 14:10:00,12.23,12.23,12.22,12.23,21600.0,10.9494,10.9494,10.9404,10.9494,21600.0
2014-07-07 14:20:00,12.23,12.23,12.22,12.22,64800.0,10.9494,10.9494,10.9404,10.9404,64800.0
2014-07-07 14:30:00,12.22,12.22,12.21,12.21,47200.0,10.9404,10.9404,10.9315,10.9315,47200.0
2014-07-07 14:40:00,12.21,12.21,12.21,12.21,17600.0,10.9315,10.9315,10.9315,10.9315,17600.0
2014-07-07 14:50:00,12.21,12.23,12.21,12.22,129600.0,10.9315,10.9494,10.9315,10.9404,129600.0
2014-07-07 15:00:00,12.23,12.23,12.22,12.23,34400.0,10.9494,10.9494,10.9404,10.9494,34400.0
2014-07-07 15:10:00,12.23,12.24,12.22,12.23,39200.0,10.9494,10.9583,10.9404,10.9494,39200.0
2014-07-07 15:20:00,12.23,12.23,12.23,12.23,24000.0,10.9494,10.9494,10.9494,10.9494,24000.0
2014-07-07 15:30:00,12.22,12.23,12.21,12.21,60000.0,10.9404,10.9494,10.9315,10.9315,60000.0
2014-07-07 15:40:00,12.21,12.21,12.21,12.21,68000.0,10.9315,10.9315,10.9315,10.9315,68000.0
2014-07-07 15:50:00,12.21,12.24,12.21,12.23,291200.0,10.9315,10.9583,10.9315,10.9494,291200.0
2014-07-08 09:30:00,12.22,12.25,12.17,12.17,39200.0,10.9404,10.9673,10.8957,10.8957,39200.0
2014-07-08 09:40:00,12.18,12.18,12.16,12.18,32000.0,10.9046,10.9046,10.8867,10.9046,32000.0
2014-07-08 09:50:00,12.18,12.18,12.16,12.18,80000.0,10.9046,10.9046,10.8867,10.9046,80000.0
2014-07-08 10:00:00,12.18,12.18,12.14,12.15,18400.0,10.9046,10.9046,10.8688,10.8778,18400.0
2014-07-08 10:10:00,12.15,12.15,12.13,12.14,156800.0,10.8778,10.8778,10.8599,10.8688,156800.0
2014-07-08 10:20:00,12.14,12.14,12.12,12.13,14400.0,10.8688,10.8688,10.8509,10.8599,14400.0
2014-07-08 10:30:00,12.13,12.13,12.12,12.12,47200.0,10.8599,10.8599,10.8509,10.8509,47200.0
2014-07-08 10:40:00,12.13,12.14,12.13,12.14,44800.0,10.8599,10.8688,10.8599,10.8688,44800.0
2014-07-08 10:50:00,12.13,12.14,12.13,12.13,39200.0,10.8599,10.8688,10.8599,10.8599,39200.0
2014-07-08 11:00:00,12.13,12.13,12.11,12.11,38400.0,10.8599,10.8599,10.8419,10.8419,38400.0
2014-07-08 11:10:00,12.11,12.12,12.11,12.12,38400.0,10.8419,10.8509,10.8419,10.8509,38400.0
2014-07-08 11:20:00,12.12,12.12,12.1,12.1,27200.0,10.8509,10.8509,10.833,10.833,27200.0
2014-07-08 11:30:00,12.1,12.13,12.1,12.13,55200.0,10.833,10.8599,10.833,10.8599,55200.0
2014-07-08 11:40:00,12.13,12.13,12.11,12.12,30400.0,10.8599,10.8599,10.8419,10.8509,30400.0
2014-07-08 11:50:00,12.12,12.12,12.11,12.12,38400.0,10.8509,10.8509,10.8419,10.8509,38400.0
2014-07-08 12:00:00,12.13,12.13,12.12,12.13,28800.0,10.8599,10.8599,10.8509,10.8599,28800.0
2014-07-08 12:10:00,12.13,12.13,12.12,12.12,26400.0,10.8599,10.8599,10.8509,10.8509,26400.0
2014-07-08 12:20:00,12.12,12.13,12.12,12.13,72800.0,10.8509,10.8599,10.8509,10.8599,72800.0
2014-07-08 12:30:00,12.14,12.15,12.13,12.13,9600.0,10.8688,10.8778,10.8599,10.8599,9600.0
2014-07-08 12:40:00,12.13,12.15,12.13,12.14,14400.0,10.8599,10.8778,10.8599,10.8688,14400.0
2014-07-08 12:50:00,12.15,12.16,12.15,12.15,4800.0,10.8778,10.8867,10.8778,10.8778,4800.0
2014-07-08 13:00:00,12.15,12.15,12.15,12.15,28000.0,10.8778,10.8778,10.8778,10.8778,28000.0
2014-07-08 13:10:00,12.15,12.18,12.15,12.18,27200.0,10.8778,10.9046,10.8778,10.9046,27200.0
2014-07-08 13:20:00,12.18,12.18,12.18,12.18,9600.0,10.9046,10.9046,10.9046,10.9046,9600.0
2014-07-08 13:30:00,12.18,12.18,12.17,12.17,64000.0,10.9046,10.9046,10.8957,10.8957,64000.0
2014-07-08 13:40:00,12.17,12.17,12.16,12.17,68000.0,10.8957,10.8957,10.8867,10.8957,68000.0
2014-07-08 13:50:00,12.17,12.17,12.16,12.17,152000.0,10.8957,10.8957,10.8867,10.8957,152000.0
2014-07-08 14:00:00,12.17,12.17,12.17,12.17,21600.0,10.8957,10.8957,10.8957,10.8957,21600.0
2014-07-08 14:10:00,12.17,12.18,12.17,12.17,61600.0,10.8957,10.9046,10.8957,10.8957,61600.0
2014-07-08 14:20:00,12.17,12.17,12.16,12.17,24000.0,10.8957,10.8957,10.8867,10.8957,24000.0
2014-07-08 14:30:00,12.17,12.17,12.17,12.17,31200.0,10.8957,10.8957,10.8957,10.8957,31200.0
2014-07-08 14:40:00,12.17,12.18,12.17,12.17,42400.0,10.8957,10.9046,10.8957,10.8957,42400.0
2014-07-08 14:50:00,12.17,12.18,12.17,12.17,45600.0,10.8957,10.9046,10.8957,10.8957,45600.0
2014-07-08 15:00:00,12.17,12.18,12.17,12.18,123200.0,10.8957,10.9046,10.8957,10.9046,123200.0
2014-07-08 15:10:00,12.18,12.19,12.18,12.18,57600.0,10.9046,10.9136,10.9046,10.9046,57600.0
2014-07-08 15:20:00,12.18,12.19,12.18,12.18,40800.0,10.9046,10.9136,10.9046,10.9046,40800.0
2014-07-08 15:30:00,12.18,12.2,12.18,12.2,168000.0,10.9046,10.9225,10.9046,10.9225,168000.0
2014-07-08 15:40:00,12.19,12.2,12.19,12.2,318400.0,10.9136,10.9225,10.9136,10.9225,318400.0
2014-07-08 15:50:00,12.2,12.21,12.2,12.21,468000.0,10.9225,10.9315,10.9225,10.9315,468000.0
2014-07-09 09:30:00,12.22,12.23,12.2,12.2,31200.0,10.9404,10.9494,10.9225,10.9225,31200.0
2014-07-09 09:40:00,12.21,12.22,12.17,12.17,64000.0,10.9315,10.9404,10.8957,10.8957,64000.0
2014-07-09 09:50:00,12.17,12.17,12.15,12.15,29600.0,10.8957,10.8957,10.8778,10.8778,29600.0
2014-07-09 10:00:00,12.14,12.15,12.13,12.14,45600.0,10.8688,10.8778,10.8599,10.8688,45600.0
2014-07-09 10:10:00,12.14,12.14,12.12,12.12,60800.0,10.8688,10.8688,10.8509,10.8509,60800.0
2014-07-09 10:20:00,12.11,12.15,12.11,12.15,48000.0,10.8419,10.8778,10.8419,10.8778,48000.0
2014-07-09 10:30:00,12.14,12.16,12.14,12.15,41600.0,10.8688,10.8867,10.8688,10.8778,41600.0
2014-07-09 10:40:00,12.15,12.17,12.15,12.16,31200.0,10.8778,10.8957,10.8778,10.8867,31200.0
2014-07-09 10:50:00,12.16,12.16,12.13,12.14,31200.0,10.8867,10.8867,10.8599,10.8688,31200.0
2014-07-09 11:00:00,12.13,12.14,12.13,12.13,36800.0,10.8599,10.8688,10.8599,10.8599,36800.0
2014-07-09 11:10:00,12.13,12.13,12.11,12.13,46400.0,10.8599,10.8599,10.8419,10.8599,46400.0
2014-07-09 11:20:00,12.12,12.13,12.12,12.13,23200.0,10.8509,10.8599,10.8509,10.8599,23200.0
2014-07-09 11:30:00,12.13,12.14,12.13,12.13,38400.0,10.8599,10.8688,10.8599,10.8599,38400.0
2014-07-09 11:40:00,12.14,12.14,12.13,12.13,10400.0,10.8688,10.8688,10.8599,10.8599,10400.0
2014-07-09 11:50:00,12.13,12.14,12.13,12.14,25600.0,10.8599,10.8688,10.8599,10.8688,25600.0
2014-07-09 12:00:00,12.14,12.15,12.14,12.14,6400.0,10.8688,10.8778,10.8688,10.8688,6400.0
2014-07-09 12:10:00,12.15,12.15,12.13,12.13,52000.0,10.8778,10.8778,10.8599,10.8599,52000.0
2014-07-09 12:20:00,12.13,12.13,12.13,12.13,16800.0,10.8599,10.8599,10.8599,10.8599,16800.0
2014-07-09 12:30:00,12.12,12.13,12.12,12.12,19200.0,10.8509,10.8599,10.8509,10.8509,19200.0
2014-07-09 12:40:00,12.12,12.13,12.12,12.12,24800.0,10.8509,10.8599,10.8509,10.8509,24800.0
2014-07-09 12:50:00,12.12,12.12,12.12,12.12,6400.0,10.8509,10.8509,10.8509,10.8509,6400.0
2014-07-09 13:00:00,12.12,12.13,12.12,12.13,15200.0,10.8509,10.8599,10.8509,10.8599,15200.0
2014-07-09 13:10:00,12.13,12.13,12.12,12.12,15200.0,10.8599,10.8599,10.8509,10.8509,15200.0
2014-07-09 13:20:00,12.12,12.13,12.11,12.11,13600.0,10.8509,10.8599,10.8419,10.8419,13600.0
2014-07-09 13:30:00,12.11,12.13,12.11,12.13,47200.0,10.8419,10.8599,10.8419,10.8599,47200.0
2014-07-09 13:40:00,12.13,12.13,12.12,12.12,19200.0,10.8599,10.8599,10.8509,10.8509,19200.0
2014-07-09 13:50:00,12.12,12.12,12.12,12.12,36800.0,10.8509,10.8509,10.8509,10.8509,36800.0
2014-07-09 14:00:00,12.12,12.12,12.09,12.11,80800.0,10.8509,10.8509,10.824,10.8419,80800.0
2014-07-09 14:10:00,12.11,12.14,12.11,12.14,56000.0,10.8419,10.8688,10.8419,10.8688,56000.0
2014-07-09 14:20:00,12.14,12.15,12.13,12.14,40800.0,10.8688,10.8778,10.8599,10.8688,40800.0
2014-07-09 14:30:00,12.14,12.15,12.13,12.14,28000.0,10.8688,10.8778,10.8599,10.8688,28000.0
2014-07-09 14:40:00,12.15,12.15,12.15,12.15,18400.0,10.8778,10.8778,10.8778,10.8778,18400.0
2014-07-09 14:50:00,12.15,12.16,12.15,12.15,21600.0,10.8778,10.8867,10.8778,10.8778,21600.0
2014-07-09 15:00:00,12.15,12.16,12.14,12.16,20800.0,10.8778,10.8867,10.8688,10.8867,20800.0
2014-07-09 15:10:00,12.16,12.17,12.14,12.14,37600.0,10.8867,10.8957,10.8688,10.8688,37600.0
2014-07-09 15:20:00,12.14,12.15,12.14,12.15,43200.0,10.8688,10.8778,10.8688,10.8778,43200.0
2014-07-09 15:30:00,12.15,12.16,12.14,12.16,74400.0,10.8778,10.8867,10.8688,10.8867,74400.0
2014-07-09 15:40:00,12.15,12.17,12.15,12.15,95200.0,10.8778,10.8957,10.8778,10.8778,95200.0
2014-07-09 15:50:00,12.15,12.16,12.15,12.16,210400.0,10.8778,10.8867,10.8778,10.8867,210400.0
2014-07-10 09:30:00,12.05,12.07,12.04,12.06,98400.0,10.7882,10.8061,10.7793,10.7972,98400.0
2014-07-10 09:40:00,12.06,12.08,12.02,12.02,44800.0,10.7972,10.8151,10.7614,10.7614,44800.0
2014-07-10 09:50:00,12.02,12.06,12.02,12.05,45600.0,10.7614,10.7972,10.7614,10.7882,45600.0
2014-07-10 10:00:00,12.05,12.06,12.04,12.06,36800.0,10.7882,10.7972,10.7793,10.7972,36800.0
2014-07-10 10:10:00,12.06,12.06,12.04,12.06,27200.0,10.7972,10.7972,10.7793,10.7972,27200.0
2014-07-10 10:20:00,12.06,12.07,12.05,12.07,72800.0,10.7972,10.8061,10.7882,10.8061,72800.0
2014-07-10 10:30:00,12.07,12.07,12.05,12.06,12800.0,10.8061,10.8061,10.7882,10.7972,12800.0
2014-07-10 10:40:00,12.06,12.08,12.05,12.08,25600.0,10.7972,10.8151,10.7882,10.8151,25600.0
2014-07-10 10:50:00,12.08,12.09,12.08,12.09,15200.0,10.8151,10.824,10.8151,10.824,15200.0
2014-07-10 11:00:00,12.09,12.1,12.08,12.09,23200.0,10.824,10.833,10.8151,10.824,23200.0
2014-07-10 11:10:00,12.09,12.1,12.09,12.1,66400.0,10.824,10.833,10.824,10.833,66400.0
2014-07-10 11:20:00,12.1,12.1,12.08,12.09,20800.0,10.833,10.833,10.8151,10.824,20800.0
2014-07-10 11:30:00,12.09,12.09,12.08,12.09,20000.0,10.824,10.824,10.8151,10.824,20000.0
2014-07-10 11:40:00,12.1,12.1,12.08,12.08,7200.0,10.833,10.833,10.8151,10.8151,7200.0
2014-07-10 11:50:00,12.08,12.09,12.08,12.09,43200.0,10.8151,10.824,10.8151,10.824,43200.0
2014-07-10 12:00:00,12.08,12.09,12.08,12.08,10400.0,10.8151,10.824,10.8151,10.8151,10400.0
2014-07-10 12:10:00,12.08,12.1,12.08,12.1,12800.0,10.8151,10.833,10.8151,10.833,12800.0
2014-07-10 12:20:00,12.09,12.11,12.09,12.1,20800.0,10.824,10.8419,10.824,10.833,20800.0
2014-07-10 12:30:00,12.1,12.1,12.1,12.1,6400.0,10.833,10.833,10.833,10.833,6400.0
2014-07-10 12:40:00,12.1,12.11,12.1,12.11,171200.0,10.833,10.8419,10.833,10.8419,171200.0
2014-07-10 12:50:00,12.1,12.11,12.1,12.11,22400.0,10.833,10.8419,10.833,10.8419,22400.0
2014-07-10 13:00:00,12.1,12.11,12.1,12.11,7200.0,10.833,10.8419,10.833,10.8419,7200.0
2014-07-10 13:10:00,12.11,12.11,12.11,12.11,1600.0,10.8419,10.8419,10.8419,10.8419,1600.0
2014-07-10 13:20:00,12.11,12.14,12.11,12.13,32000.0,10.8419,10.8688,10.8419,10.8599,32000.0
2014-07-10 13:30:00,12.14,12.14,12.13,12.13,16000.0,10.8688,10.8688,10.8599,10.8599,16000.0
2014-07-10 13:40:00,12.14,12.14,12.14,12.14,15200.0,10.8688,10.8688,10.8688,10.8688,15200.0
2014-07-10 13:50:00,12.14,12.14,12.13,12.13,8800.0,10.8688,10.8688,10.8599,10.8599,8800.0
2014-07-10 14:00:00,12.13,12.14,12.13,12.13,12800.0,10.8599,10.8688,10.8599,10.8599,12800.0
2014-07-10 14:10:00,12.13,12.13,12.11,12.11,20000.0,10.8599,10.8599,10.8419,10.8419,20000.0
2014-07-10 14:20:00,12.11,12.12,12.11,12.11,36800.0,10.8419,10.8509,10.8419,10.8419,36800.0
2014-07-10 14:30:00,12.11,12.11,12.08,12.09,34400.0,10.8419,10.8419,10.8151,10.824,34400.0
2014-07-10 14:40:00,12.09,12.09,12.07,12.09,28800.0,10.824,10.824,10.8061,10.824,28800.0
2014-07-10 14:50:00,12.09,12.09,12.07,12.07,67200.0,10.824,10.824,10.8061,10.8061,67200.0
2014-07-10 15:00:00,12.07,12.07,12.06,12.07,30400.0,10.8061,10.8061,10.7972,10.8061,30400.0
2014-07-10 15:10:00,12.07,12.09,12.07,12.09,32000.0,10.8061,10.824,10.8061,10.824,32000.0
2014-07-10 15:20:00,12.09,12.1,12.08,12.1,80000.0,10.824,10.833,10.8151,10.833,80000.0
2014-07-10 15:30:00,12.1,12.1,12.09,12.09,34400.0,10.833,10.833,10.824,10.824,34400.0
2014-07-10 15:40:00,12.09,12.1,12.08,12.09,56800.0,10.824,10.833,10.8151,10.824,56800.0
2014-07-10 15:50:00,12.09,12.09,12.08,12.09,93600.0,10.824,10.824,10.8151,10.824,93600.0
2014-07-11 09:30:00,12.11,12.13,12.09,12.11,98400.0,10.8419,10.8599,10.824,10.8419,98400.0
2014-07-11 09:40:00,12.1,12.1,12.07,12.08,36000.0,10.833,10.833,10.8061,10.8151,36000.0
2014-07-11 09:50:00,12.09,12.12,12.09,12.11,56000.0,10.824,10.8509,10.824,10.8419,56000.0
2014-07-11 10:00:00,12.11,12.12,12.1,12.1,168800.0,10.8419,10.8509,10.833,10.833,168800.0
2014-07-11 10:10:00,12.11,12.12,12.09,12.12,110400.0,10.8419,10.8509,10.824,10.8509,110400.0
2014-07-11 10:20:00,12.13,12.13,12.12,12.12,26400.0,10.8599,10.8599,10.8509,10.8509,26400.0
2014-07-11 10:30:00,12.12,12.12,12.1,12.1,48800.0,10.8509,10.8509,10.833,10.833,48800.0
2014-07-11 10:40:00,12.09,12.11,12.09,12.1,33600.0,10.824,10.8419,10.824,10.833,33600.0
2014-07-11 10:50:00,12.1,12.1,12.08,12.08,24800.0,10.833,10.833,10.8151,10.8151,24800.0
2014-07-11 11:00:00,12.08,12.09,12.07,12.08,58400.0,10.8151,10.824,10.8061,10.8151,58400.0
2014-07-11 11:10:00,12.08,12.08,12.07,12.07,27200.0,10.8151,10.8151,10.8061,10.8061,27200.0
2014-07-11 11:20:00,12.07,12.07,12.05,12.06,33600.0,10.8061,10.8061,10.7882,10.7972,33600.0
2014-07-11 11:30:00,12.06,12.08,12.06,12.07,32000.0,10.7972,10.8151,10.7972,10.8061,32000.0
2014-07-11 11:40:00,12.07,12.07,12.05,12.05,28000.0,10.8061,10.8061,10.7882,10.7882,28000.0
2014-07-11 11:50:00,12.05,12.06,12.04,12.05,36000.0,10.7882,10.7972,10.7793,10.7882,36000.0
2014-07-11 12:00:00,12.05,12.06,12.05,12.06,23200.0,10.7882,10.7972,10.7882,10.7972,23200.0
2014-07-11 12:10:00,12.06,12.07,12.05,12.05,52800.0,10.7972,10.8061,10.7882,10.7882,52800.0
2014-07-11 12:20:00,12.05,12.05,12.04,12.04,27200.0,10.7882,10.7882,10.7793,10.7793,27200.0
2014-07-11 12:30:00,12.04,12.04,12.04,12.04,13600.0,10.7793,10.7793,10.7793,10.7793,13600.0
2014-07-11 12:40:00,12.04,12.05,12.04,12.04,20800.0,10.7793,10.7882,10.7793,10.7793,20800.0
2014-07-11 12:50:00,12.04,12.05,12.04,12.05,21600.0,10.7793,10.7882,10.7793,10.7882,21600.0
2014-07-11 13:00:00,12.05,12.06,12.05,12.05,60800.0,10.7882,10.7972,10.7882,10.7882,60800.0
2014-07-11 13:10:00,12.05,12.05,12.04,12.05,23200.0,10.7882,10.7882,10.7793,10.7882,23200.0
2014-07-11 13:20:00,12.05,12.05,12.05,12.05,25600.0,10.7882,10.7882,10.7882,10.7882,25600.0
2014-07-11 13:30:00,12.05,12.05,12.04,12.04,31200.0,10.7882,10.7882,10.7793,10.7793,31200.0
2014-07-11 13:40:00,12.05,12.05,12.04,12.05,25600.0,10.7882,10.7882,10.7793,10.7882,25600.0
2014-07-11 13:50:00,12.05,12.05,12.04,12.04,24800.0,10.7882,10.7882,10.7793,10.7793,24800.0
2014-07-11 14:00:00,12.04,12.05,12.04,12.05,36000.0,10.7793,10.7882,10.7793,10.7882,36000.0
2014-07-11 14:10:00,12.05,12.05,12.05,12.05,17600.0,10.7882,10.7882,10.7882,10.7882,17600.0
2014-07-11 14:20:00,12.05,12.05,12.04,12.05,40800.0,10.7882,10.7882,10.7793,10.7882,40800.0
2014-07-11 14:30:00,12.05,12.06,12.05,12.06,56800.0,10.7882,10.7972,10.7882,10.7972,56800.0
2014-07-11 14:40:00,12.06,12.06,12.05,12.05,20000.0,10.7972,10.7972,10.7882,10.7882,20000.0
2014-07-11 14:50:00,12.05,12.06,12.05,12.05,28800.0,10.7882,10.7972,10.7882,10.7882,28800.0
2014-07-11 15:00:00,12.05,12.06,12.05,12.06,29600.0,10.7882,10.7972,10.7882,10.7972,29600.0
2014-07-11 15:10:00,12.06,12.07,12.06,12.06,38400.0,10.7972,10.8061,10.7972,10.7972,38400.0
2014-07-11 15:20:00,12.07,12.08,12.06,12.08,38400.0,10.8061,10.8151,10.7972,10.8151,38400.0
2014-07-11 15:30:00,12.08,12.08,12.07,12.08,41600.0,10.8151,10.8151,10.8061,10.8151,41600.0
2014-07-11 15:40:00,12.08,12.08,12.07,12.07,90400.0,10.8151,10.8151,10.8061,10.8061,90400.0
2014-07-11 15:50:00,12.07,12.08,12.07,12.07,89600.0,10.8061,10.8151,10.8061,10.8061,89600.0
2014-07-14 09:30:00,12.15,12.15,12.12,12.14,34400.0,10.8778,10.8778,10.8509,10.8688,34400.0
2014-07-14 09:40:00,12.12,12.15,12.12,12.15,39200.0,10.8509,10.8778,10.8509,10.8778,39200.0
2014-07-14 09:50:00,12.15,12.16,12.14,12.16,50400.0,10.8778,10.8867,10.8688,10.8867,50400.0
2014-07-14 10:00:00,12.16,12.17,12.15,12.15,24000.0,10.8867,10.8957,10.8778,10.8778,24000.0
2014-07-14 10:10:00,12.15,12.16,12.15,12.15,21600.0,10.8778,10.8867,10.8778,10.8778,21600.0
2014-07-14 10:20:00,12.15,12.18,12.15,12.18,141600.0,10.8778,10.9046,10.8778,10.9046,141600.0
2014-07-14 10:30:00,12.18,12.19,12.17,12.19,20000.0,10.9046,10.9136,10.8957,10.9136,20000.0
2014-07-14 10:40:00,12.18,12.2,12.18,12.2,29600.0,10.9046,10.9225,10.9046,10.9225,29600.0
2014-07-14 10:50:00,12.19,12.21,12.19,12.2,56000.0,10.9136,10.9315,10.9136,10.9225,56000.0
2014-07-14 11:00:00,12.2,12.2,12.19,12.19,40000.0,10.9225,10.9225,10.9136,10.9136,40000.0
2014-07-14 11:10:00,12.19,12.19,12.18,12.18,58400.0,10.9136,10.9136,10.9046,10.9046,58400.0
2014-07-14 11:20:00,12.18,12.18,12.17,12.17,33600.0,10.9046,10.9046,10.8957,10.8957,33600.0
2014-07-14 11:30:00,12.17,12.17,12.16,12.16,15200.0,10.8957,10.8957,10.8867,10.8867,15200.0
2014-07-14 11:40:00,12.16,12.17,12.16,12.16,17600.0,10.8867,10.8957,10.8867,10.8867,17600.0
2014-07-14 11:50:00,12.17,12.17,12.16,12.16,27200.0,10.8957,10.8957,10.8867,10.8867,27200.0
2014-07-14 12:00:00,12.16,12.16,12.15,12.16,13600.0,10.8867,10.8867,10.8778,10.8867,13600.0
2014-07-14 12:10:00,12.16,12.16,12.15,12.15,8800.0,10.8867,10.8867,10.8778,10.8778,8800.0
2014-07-14 12:20:00,12.15,12.15,12.14,12.15,11200.0,10.8778,10.8778,10.8688,10.8778,11200.0
2014-07-14 12:30:00,12.14,12.15,12.13,12.13,20800.0,10.8688,10.8778,10.8599,10.8599,20800.0
2014-07-14 12:40:00,12.13,12.13,12.13,12.13,27200.0,10.8599,10.8599,10.8599,10.8599,27200.0
2014-07-14 12:50:00,12.13,12.13,12.11,12.13,50400.0,10.8599,10.8599,10.8419,10.8599,50400.0
2014-07-14 13:00:00,12.13,12.13,12.13,12.13,11200.0,10.8599,10.8599,10.8599,10.8599,11200.0
2014-07-14 13:10:00,12.13,12.13,12.11,12.11,27200.0,10.8599,10.8599,10.8419,10.8419,27200.0
2014-07-14 13:20:00,12.11,12.12,12.11,12.11,19200.0,10.8419,10.8509,10.8419,10.8419,19200.0
2014-07-14 13:30:00,12.11,12.12,12.11,12.12,18400.0,10.8419,10.8509,10.8419,10.8509,18400.0
2014-07-14 13:40:00,12.12,12.13,12.11,12.13,40000.0,10.8509,10.8599,10.8419,10.8599,40000.0
2014-07-14 13:50:00,12.13,12.13,12.13,12.13,7200.0,10.8599,10.8599,10.8599,10.8599,7200.0
2014-07-14 14:00:00,12.13,12.13,12.12,12.12,15200.0,10.8599,10.8599,10.8509,10.8509,15200.0
2014-07-14 14:10:00,12.12,12.12,12.11,12.12,20000.0,10.8509,10.8509,10.8419,10.8509,20000.0
2014-07-14 14:20:00,12.12,12.13,12.12,12.13,12800.0,10.8509,10.8599,10.8509,10.8599,12800.0
2014-07-14 14:30:00,12.12,12.13,12.12,12.12,18400.0,10.8509,10.8599,10.8509,10.8509,18400.0
2014-07-14 14:40:00,12.12,12.12,12.12,12.12,28800.0,10.8509,10.8509,10.8509,10.8509,28800.0
2014-07-14 14:50:00,12.12,12.13,12.12,12.13,33600.0,10.8509,10.8599,10.8509,10.8599,33600.0
2014-07-14 15:00:00,12.13,12.13,12.13,12.13,32800.0,10.8599,10.8599,10.8599,10.8599,32800.0
2014-07-14 15:10:00,12.13,12.13,12.13,12.13,28000.0,10.8599,10.8599,10.8599,10.8599,28000.0
2014-07-14 15:20:00,12.13,12.13,12.12,12.13,45600.0,10.8599,10.8599,10.8509,10.8599,45600.0
2014-07-14 15:30:00,12.12,12.13,12.12,12.12,69600.0,10.8509,10.8599,10.8509,10.8509,69600.0
2014-07-14 15:40:00,12.12,12.13,12.11,12.12,79200.0,10.8509,10.8599,10.8419,10.8509,79200.0
2014-07-14 15:50:00,12.12,12.12,12.12,12.12,92800.0,10.8509,10.8509,10.8509,10.8509,92800.0
2014-07-15 09:30:00,12.12,12.16,12.11,12.16,92000.0,10.8509,10.8867,10.8419,10.8867,92000.0
2014-07-15 09:40:00,12.16,12.17,12.13,12.14,55200.0,10.8867,10.8957,10.8599,10.8688,55200.0
2014-07-15 09:50:00,12.15,12.15,12.13,12.13,19200.0,10.8778,10.8778,10.8599,10.8599,19200.0
2014-07-15 10:00:00,12.14,12.15,12.13,12.14,111200.0,10.8688,10.8778,10.8599,10.8688,111200.0
2014-07-15 10:10:00,12.14,12.15,12.1,12.11,72800.0,10.8688,10.8778,10.833,10.8419,72800.0
2014-07-15 10:20:00,12.1,12.11,12.1,12.11,32000.0,10.833,10.8419,10.833,10.8419,32000.0
2014-07-15 10:30:00,12.12,12.12,12.09,12.09,24800.0,10.8509,10.8509,10.824,10.824,24800.0
2014-07-15 10:40:00,12.09,12.09,12.07,12.07,28000.0,10.824,10.824,10.8061,10.8061,28000.0
2014-07-15 10:50:00,12.06,12.09,12.06,12.08,35200.0,10.7972,10.824,10.7972,10.8151,35200.0
2014-07-15 11:00:00,12.08,12.09,12.06,12.09,58400.0,10.8151,10.824,10.7972,10.824,58400.0
2014-07-15 11:10:00,12.09,12.11,12.09,12.11,264000.0,10.824,10.8419,10.824,10.8419,264000.0
2014-07-15 11:20:00,12.11,12.11,12.1,12.1,13600.0,10.8419,10.8419,10.833,10.833,13600.0
2014-07-15 11:30:00,12.1,12.1,12.07,12.08,38400.0,10.833,10.833,10.8061,10.8151,38400.0
2014-07-15 11:40:00,12.08,12.08,12.07,12.07,14400.0,10.8151,10.8151,10.8061,10.8061,14400.0
2014-07-15 11:50:00,12.07,12.07,12.03,12.04,32800.0,10.8061,10.8061,10.7703,10.7793,32800.0
2014-07-15 12:00:00,12.04,12.06,12.03,12.04,40800.0,10.7793,10.7972,10.7703,10.7793,40800.0
2014-07-15 12:10:00,12.05,12.05,12.04,12.05,8800.0,10.7882,10.7882,10.7793,10.7882,8800.0
2014-07-15 12:20:00,12.06,12.06,12.04,12.05,250400.0,10.7972,10.7972,10.7793,10.7882,250400.0
2014-07-15 12:30:00,12.05,12.06,12.05,12.06,91200.0,10.7882,10.7972,10.7882,10.7972,91200.0
2014-07-15 12:40:00,12.06,12.06,12.06,12.06,8000.0,10.7972,10.7972,10.7972,10.7972,8000.0
2014-07-15 12:50:00,12.06,12.06,12.05,12.05,33600.0,10.7972,10.7972,10.7882,10.7882,33600.0
2014-07-15 13:00:00,12.05,12.05,12.04,12.05,12000.0,10.7882,10.7882,10.7793,10.7882,12000.0
2014-07-15 13:10:00,12.05,12.08,12.05,12.08,19200.0,10.7882,10.8151,10.7882,10.8151,19200.0
2014-07-15 13:20:00,12.08,12.08,12.06,12.07,14400.0,10.8151,10.8151,10.7972,10.8061,14400.0
2014-07-15 13:30:00,12.07,12.07,12.06,12.06,74400.0,10.8061,10.8061,10.7972,10.7972,74400.0
2014-07-15 13:40:00,12.06,12.06,12.05,12.06,36000.0,10.7972,10.7972,10.7882,10.7972,36000.0
2014-07-15 13:50:00,12.06,12.06,12.04,12.04,286400.0,10.7972,10.7972,10.7793,10.7793,286400.0
2014-07-15 14:00:00,12.05,12.05,12.03,12.05,28000.0,10.7882,10.7882,10.7703,10.7882,28000.0
2014-07-15 14:10:00,12.05,12.05,12.04,12.05,135200.0,10.7882,10.7882,10.7793,10.7882,135200.0
2014-07-15 14:20:00,12.06,12.06,12.05,12.05,29600.0,10.7972,10.7972,10.7882,10.7882,29600.0
2014-07-15 14:30:00,12.05,12.06,12.05,12.05,30400.0,10.7882,10.7972,10.7882,10.7882,30400.0
2014-07-15 14:40:00,12.05,12.06,12.05,12.06,12800.0,10.7882,10.7972,10.7882,10.7972,12800.0
2014-07-15 14:50:00,12.05,12.06,12.05,12.06,11200.0,10.7882,10.7972,10.7882,10.7972,11200.0
2014-07-15 15:00:00,12.06,12.06,12.04,12.04,49600.0,10.7972,10.7972,10.7793,10.7793,49600.0
2014-07-15 15:10:00,12.04,12.06,12.03,12.04,45600.0,10.7793,10.7972,10.7703,10.7793,45600.0
2014-07-15 15:20:00,12.05,12.05,12.04,12.05,24800.0,10.7882,10.7882,10.7793,10.7882,24800.0
2014-07-15 15:30:00,12.05,12.05,12.04,12.05,57600.0,10.7882,10.7882,10.7793,10.7882,57600.0
2014-07-15 15:40:00,12.05,12.06,12.05,12.05,87200.0,10.7882,10.7972,10.7882,10.7882,87200.0
2014-07-15 15:50:00,12.05,12.07,12.05,12.06,182400.0,10.7882,10.8061,10.7882,10.7972,182400.0
2014-07-16 09:30:00,12.09,12.13,12.09,12.13,203200.0,10.824,10.8599,10.824,10.8599,203200.0
2014-07-16 09:40:00,12.12,12.13,12.09,12.09,17600.0,10.8509,10.8599,10.824,10.824,17600.0
2014-07-16 09:50:00,12.1,12.1,12.07,12.08,35200.0,10.833,10.833,10.8061,10.8151,35200.0
2014-07-16 10:00:00,12.09,12.11,12.09,12.1,104800.0,10.824,10.8419,10.824,10.833,104800.0
2014-07-16 10:10:00,12.1,12.11,12.07,12.07,276000.0,10.833,10.8419,10.8061,10.8061,276000.0
2014-07-16 10:20:00,12.07,12.07,12.05,12.05,37600.0,10.8061,10.8061,10.7882,10.7882,37600.0
2014-07-16 10:30:00,12.06,12.06,12.05,12.05,19200.0,10.7972,10.7972,10.7882,10.7882,19200.0
2014-07-16 10:40:00,12.05,12.05,12.03,12.04,27200.0,10.7882,10.7882,10.7703,10.7793,27200.0
2014-07-16 10:50:00,12.03,12.04,12.03,12.04,18400.0,10.7703,10.7793,10.7703,10.7793,18400.0
2014-07-16 11:00:00,12.04,12.06,12.04,12.05,40800.0,10.7793,10.7972,10.7793,10.7882,40800.0
2014-07-16 11:10:00,12.05,12.05,12.04,12.04,17600.0,10.7882,10.7882,10.7793,10.7793,17600.0
2014-07-16 11:20:00,12.04,12.04,12.03,12.03,42400.0,10.7793,10.7793,10.7703,10.7703,42400.0
2014-07-16 11:30:00,12.03,12.03,12.01,12.02,29600.0,10.7703,10.7703,10.7524,10.7614,29600.0
2014-07-16 11:40:00,12.02,12.03,12.02,12.03,61600.0,10.7614,10.7703,10.7614,10.7703,61600.0
2014-07-16 11:50:00,12.03,12.04,12.03,12.04,18400.0,10.7703,10.7793,10.7703,10.7793,18400.0
2014-07-16 12:00:00,12.05,12.06,12.04,12.06,7200.0,10.7882,10.7972,10.7793,10.7972,7200.0
2014-07-16 12:10:00,12.06,12.06,12.06,12.06,11200.0,10.7972,10.7972,10.7972,10.7972,11200.0
2014-07-16 12:20:00,12.05,12.06,12.05,12.05,11200.0,10.7882,10.7972,10.7882,10.7882,11200.0
2014-07-16 12:30:00,12.05,12.06,12.05,12.06,21600.0,10.7882,10.7972,10.7882,10.7972,21600.0
2014-07-16 12:40:00,12.06,12.06,12.05,12.05,39200.0,10.7972,10.7972,10.7882,10.7882,39200.0
2014-07-16 12:50:00,12.05,12.06,12.05,12.06,28000.0,10.7882,10.7972,10.7882,10.7972,28000.0
2014-07-16 13:00:00,12.06,12.07,12.06,12.06,36000.0,10.7972,10.8061,10.7972,10.7972,36000.0
2014-07-16 13:10:00,12.06,12.07,12.06,12.07,10400.0,10.7972,10.8061,10.7972,10.8061,10400.0
2014-07-16 13:20:00,12.07,12.07,12.06,12.06,20000.0,10.8061,10.8061,10.7972,10.7972,20000.0
2014-07-16 13:30:00,12.06,12.07,12.06,12.06,12000.0,10.7972,10.8061,10.7972,10.7972,12000.0
2014-07-16 13:40:00,12.06,12.07,12.06,12.06,21600.0,10.7972,10.8061,10.7972,10.7972,21600.0
2014-07-16 13:50:00,12.06,12.08,12.06,12.07,16000.0,10.7972,10.8151,10.7972,10.8061,16000.0
2014-07-16 14:00:00,12.08,12.08,12.08,12.08,20800.0,10.8151,10.8151,10.8151,10.8151,20800.0
2014-07-16 14:10:00,12.08,12.09,12.07,12.08,29600.0,10.8151,10.824,10.8061,10.8151,29600.0
2014-07-16 14:20:00,12.08,12.08,12.07,12.07,16800.0,10.8151,10.8151,10.8061,10.8061,16800.0
2014-07-16 14:30:00,12.07,12.07,12.06,12.06,32000.0,10.8061,10.8061,10.7972,10.7972,32000.0
2014-07-16 14:40:00,12.06,12.07,12.06,12.06,16800.0,10.7972,10.8061,10.7972,10.7972,16800.0
2014-07-16 14:50:00,12.06,12.06,12.06,12.06,33600.0,10.7972,10.7972,10.7972,10.7972,33600.0
2014-07-16 15:00:00,12.06,12.06,12.06,12.06,16800.0,10.7972,10.7972,10.7972,10.7972,16800.0
2014-07-16 15:10:00,12.06,12.06,12.05,12.05,46400.0,10.7972,10.7972,10.7882,10.7882,46400.0
2014-07-16 15:20:00,12.06,12.06,12.05,12.06,20000.0,10.7972,10.7972,10.7882,10.7972,20000.0
2014-07-16 15:30:00,12.06,12.06,12.05,12.06,121600.0,10.7972,10.7972,10.7882,10.7972,121600.0
2014-07-16 15:40:00,12.06,12.06,12.05,12.05,56800.0,10.7972,10.7972,10.7882,10.7882,56800.0
2014-07-16 15:50:00,12.05,12.06,12.05,12.06,363200.0,10.7882,10.7972,10.7882,10.7972,363200.0
2014-07-17 09:30:00,12.04,12.07,12.01,12.01,41600.0,10.7793,10.8061,10.7524,10.7524,41600.0
2014-07-17 09:40:00,12.04,12.07,12.04,12.05,220800.0,10.7793,10.8061,10.7793,10.7882,220800.0
2014-07-17 09:50:00,12.05,12.06,12.04,12.06,28800.0,10.7882,10.7972,10.7793,10.7972,28800.0
2014-07-17 10:00:00,12.06,12.06,12.0,12.01,161600.0,10.7972,10.7972,10.7435,10.7524,161600.0
2014-07-17 10:10:00,12.01,12.01,11.98,11.99,66400.0,10.7524,10.7524,10.7256,10.7345,66400.0
2014-07-17 10:20:00,11.99,12.0,11.99,11.99,65600.0,10.7345,10.7435,10.7345,10.7345,65600.0
2014-07-17 10:30:00,11.99,12.01,11.99,11.99,64800.0,10.7345,10.7524,10.7345,10.7345,64800.0
2014-07-17 10:40:00,12.0,12.0,11.98,11.98,60800.0,10.7435,10.7435,10.7256,10.7256,60800.0
2014-07-17 10:50:00,11.98,11.99,11.98,11.98,40000.0,10.7256,10.7345,10.7256,10.7256,40000.0
2014-07-17 11:00:00,11.99,11.99,11.96,11.96,234400.0,10.7345,10.7345,10.7077,10.7077,234400.0
2014-07-17 11:10:00,11.96,11.96,11.93,11.95,78400.0,10.7077,10.7077,10.6808,10.6987,78400.0
2014-07-17 11:20:00,11.95,11.95,11.92,11.92,136800.0,10.6987,10.6987,10.6718,10.6718,136800.0
2014-07-17 11:30:00,11.92,11.97,11.91,11.96,61600.0,10.6718,10.7166,10.6629,10.7077,61600.0
2014-07-17 11:40:00,11.95,11.96,11.94,11.96,52800.0,10.6987,10.7077,10.6897,10.7077,52800.0
2014-07-17 11:50:00,11.95,11.96,11.94,11.95,98400.0,10.6987,10.7077,10.6897,10.6987,98400.0
2014-07-17 12:00:00,11.95,11.95,11.92,11.95,87200.0,10.6987,10.6987,10.6718,10.6987,87200.0
2014-07-17 12:10:00,11.95,11.97,11.95,11.96,79200.0,10.6987,10.7166,10.6987,10.7077,79200.0
2014-07-17 12:20:00,11.97,11.97,11.94,11.96,36800.0,10.7166,10.7166,10.6897,10.7077,36800.0
2014-07-17 12:30:00,11.96,11.97,11.95,11.96,38400.0,10.7077,10.7166,10.6987,10.7077,38400.0
2014-07-17 12:40:00,11.96,11.96,11.94,11.94,53600.0,10.7077,10.7077,10.6897,10.6897,53600.0
2014-07-17 12:50:00,11.94,11.94,11.93,11.94,68000.0,10.6897,10.6897,10.6808,10.6897,68000.0
2014-07-17 13:00:00,11.94,11.95,11.94,11.95,49600.0,10.6897,10.6987,10.6897,10.6987,49600.0
2014-07-17 13:10:00,11.95,11.96,11.95,11.95,66400.0,10.6987,10.7077,10.6987,10.6987,66400.0
2014-07-17 13:20:00,11.95,11.95,11.94,11.94,67200.0,10.6987,10.6987,10.6897,10.6897,67200.0
2014-07-17 13:30:00,11.94,11.96,11.92,11.93,76800.0,10.6897,10.7077,10.6718,10.6808,76800.0
2014-07-17 13:40:00,11.92,11.93,11.9,11.92,122400.0,10.6718,10.6808,10.6539,10.6718,122400.0
2014-07-17 13:50:00,11.92,11.92,11.9,11.91,88000.0,10.6718,10.6718,10.6539,10.6629,88000.0
2014-07-17 14:00:00,11.91,11.91,11.89,11.89,96800.0,10.6629,10.6629,10.645,10.645,96800.0
2014-07-17 14:10:00,11.9,11.91,11.9,11.9,192000.0,10.6539,10.6629,10.6539,10.6539,192000.0
2014-07-17 14:20:00,11.9,11.9,11.89,11.9,83200.0,10.6539,10.6539,10.645,10.6539,83200.0
2014-07-17 14:30:00,11.9,11.92,11.9,11.92,148800.0,10.6539,10.6718,10.6539,10.6718,148800.0
2014-07-17 14:40:00,11.92,11.93,11.91,11.91,77600.0,10.6718,10.6808,10.6629,10.6629,77600.0
2014-07-17 14:50:00,11.91,11.91,11.89,11.9,195200.0,10.6629,10.6629,10.645,10.6539,195200.0
2014-07-17 15:00:00,11.89,11.89,11.87,11.88,220800.0,10.645,10.645,10.6271,10.636,220800.0
2014-07-17 15:10:00,11.88,11.88,11.84,11.84,182400.0,10.636,10.636,10.6002,10.6002,182400.0
2014-07-17 15:20:00,11.84,11.86,11.83,11.83,237600.0,10.6002,10.6181,10.5913,10.5913,237600.0
2014-07-17 15:30:00,11.83,11.83,11.81,11.83,391200.0,10.5913,10.5913,10.5734,10.5913,391200.0
2014-07-17 15:40:00,11.83,11.85,11.82,11.85,284000.0,10.5913,10.6092,10.5823,10.6092,284000.0
2014-07-17 15:50:00,11.85,11.86,11.83,11.84,424000.0,10.6092,10.6181,10.5913,10.6002,424000.0
2014-07-18 09:30:00,11.87,11.94,11.87,11.94,496800.0,10.6271,10.6897,10.6271,10.6897,496800.0
2014-07-18 09:40:00,11.94,11.97,11.93,11.96,91200.0,10.6897,10.7166,10.6808,10.7077,91200.0
2014-07-18 09:50:00,11.96,11.98,11.95,11.96,134400.0,10.7077,10.7256,10.6987,10.7077,134400.0
2014-07-18 10:00:00,11.96,11.97,11.93,11.94,129600.0,10.7077,10.7166,10.6808,10.6897,129600.0
2014-07-18 10:10:00,11.95,11.95,11.93,11.93,74400.0,10.6987,10.6987,10.6808,10.6808,74400.0
2014-07-18 10:20:00,11.93,11.94,11.92,11.93,136800.0,10.6808,10.6897,10.6718,10.6808,136800.0
2014-07-18 10:30:00,11.93,11.94,11.93,11.93,67200.0,10.6808,10.6897,10.6808,10.6808,67200.0
2014-07-18 10:40:00,11.93,11.93,11.92,11.93,54400.0,10.6808,10.6808,10.6718,10.6808,54400.0
2014-07-18 10:50:00,11.93,11.96,11.93,11.96,69600.0,10.6808,10.7077,10.6808,10.7077,69600.0
2014-07-18 11:00:00,11.96,11.97,11.96,11.97,100000.0,10.7077,10.7166,10.7077,10.7166,100000.0
2014-07-18 11:10:00,11.97,11.99,11.97,11.98,44800.0,10.7166,10.7345,10.7166,10.7256,44800.0
2014-07-18 11:20:00,11.98,11.99,11.97,11.97,36800.0,10.7256,10.7345,10.7166,10.7166,36800.0
2014-07-18 11:30:00,11.98,12.01,11.97,12.01,79200.0,10.7256,10.7524,10.7166,10.7524,79200.0
2014-07-18 11:40:00,12.01,12.01,12.0,12.01,36800.0,10.7524,10.7524,10.7435,10.7524,36800.0
2014-07-18 11:50:00,12.01,12.01,11.99,12.0,21600.0,10.7524,10.7524,10.7345,10.7435,21600.0
2014-07-18 12:00:00,12.01,12.02,12.0,12.02,28000.0,10.7524,10.7614,10.7435,10.7614,28000.0
2014-07-18 12:10:00,12.02,12.03,12.02,12.02,16000.0,10.7614,10.7703,10.7614,10.7614,16000.0
2014-07-18 12:20:00,12.03,12.05,12.03,12.04,105600.0,10.7703,10.7882,10.7703,10.7793,105600.0
2014-07-18 12:30:00,12.04,12.04,12.03,12.03,24000.0,10.7793,10.7793,10.7703,10.7703,24000.0
2014-07-18 12:40:00,12.04,12.04,12.03,12.03,13600.0,10.7793,10.7793,10.7703,10.7703,13600.0
2014-07-18 12:50:00,12.03,12.03,11.99,11.99,336800.0,10.7703,10.7703,10.7345,10.7345,336800.0
2014-07-18 13:00:00,11.99,11.99,11.95,11.99,632800.0,10.7345,10.7345,10.6987,10.7345,632800.0
2014-07-18 13:10:00,11.99,12.0,11.99,11.99,56800.0,10.7345,10.7435,10.7345,10.7345,56800.0
2014-07-18 13:20:00,11.99,12.0,11.99,11.99,28000.0,10.7345,10.7435,10.7345,10.7345,28000.0
2014-07-18 13:30:00,11.99,12.01,11.99,12.0,127200.0,10.7345,10.7524,10.7345,10.7435,127200.0
2014-07-18 13:40:00,12.01,12.01,12.0,12.0,63200.0,10.7524,10.7524,10.7435,10.7435,63200.0
2014-07-18 13:50:00,12.0,12.02,12.0,12.01,32800.0,10.7435,10.7614,10.7435,10.7524,32800.0
2014-07-18 14:00:00,12.01,12.02,12.01,12.02,71200.0,10.7524,10.7614,10.7524,10.7614,71200.0
2014-07-18 14:10:00,12.02,12.03,12.02,12.03,48000.0,10.7614,10.7703,10.7614,10.7703,48000.0
2014-07-18 14:20:00,12.03,12.05,12.03,12.04,59200.0,10.7703,10.7882,10.7703,10.7793,59200.0
2014-07-18 14:30:00,12.04,12.04,12.03,12.03,28800.0,10.7793,10.7793,10.7703,10.7703,28800.0
2014-07-18 14:40:00,12.03,12.03,12.02,12.02,41600.0,10.7703,10.7703,10.7614,10.7614,41600.0
2014-07-18 14:50:00,12.02,12.03,12.02,12.02,39200.0,10.7614,10.7703,10.7614,10.7614,39200.0
2014-07-18 15:00:00,12.02,12.04,12.02,12.04,40800.0,10.7614,10.7793,10.7614,10.7793,40800.0
2014-07-18 15:10:00,12.04,12.05,12.04,12.05,31200.0,10.7793,10.7882,10.7793,10.7882,31200.0
2014-07-18 15:20:00,12.05,12.06,12.04,12.04,83200.0,10.7882,10.7972,10.7793,10.7793,83200.0
2014-07-18 15:30:00,12.04,12.04,12.03,12.04,72000.0,10.7793,10.7793,10.7703,10.7793,72000.0
2014-07-18 15:40:00,12.04,12.04,12.02,12.04,152000.0,10.7793,10.7793,10.7614,10.7793,152000.0
2014-07-18 15:50:00,12.04,12.05,12.04,12.04,276800.0,10.7793,10.7882,10.7793,10.7793,276800.0
2014-07-21 09:30:00,12.02,12.05,11.99,12.02,257600.0,10.7614,10.7882,10.7345,10.7614,257600.0
2014-07-21 09:40:00,12.03,12.04,12.02,12.04,15200.0,10.7703,10.7793,10.7614,10.7793,15200.0
2014-07-21 09:50:00,12.04,12.06,12.04,12.06,22400.0,10.7793,10.7972,10.7793,10.7972,22400.0
2014-07-21 10:00:00,12.04,12.05,12.02,12.02,108000.0,10.7793,10.7882,10.7614,10.7614,108000.0
2014-07-21 10:10:00,12.02,12.03,12.0,12.01,178400.0,10.7614,10.7703,10.7435,10.7524,178400.0
2014-07-21 10:20:00,12.01,12.02,12.01,12.01,33600.0,10.7524,10.7614,10.7524,10.7524,33600.0
2014-07-21 10:30:00,12.01,12.01,11.99,11.99,32000.0,10.7524,10.7524,10.7345,10.7345,32000.0
2014-07-21 10:40:00,11.99,11.99,11.98,11.99,21600.0,10.7345,10.7345,10.7256,10.7345,21600.0
2014-07-21 10:50:00,11.98,12.01,11.98,12.01,32800.0,10.7256,10.7524,10.7256,10.7524,32800.0
2014-07-21 11:00:00,11.99,12.03,11.99,12.02,54400.0,10.7345,10.7703,10.7345,10.7614,54400.0
2014-07-21 11:10:00,12.02,12.02,12.0,12.02,104800.0,10.7614,10.7614,10.7435,10.7614,104800.0
2014-07-21 11:20:00,12.02,12.04,12.02,12.04,64000.0,10.7614,10.7793,10.7614,10.7793,64000.0
2014-07-21 11:30:00,12.04,12.04,12.03,12.03,17600.0,10.7793,10.7793,10.7703,10.7703,17600.0
2014-07-21 11:40:00,12.03,12.03,12.0,12.0,24800.0,10.7703,10.7703,10.7435,10.7435,24800.0
2014-07-21 11:50:00,12.0,12.02,12.0,12.01,128800.0,10.7435,10.7614,10.7435,10.7524,128800.0
2014-07-21 12:00:00,12.01,12.01,12.0,12.0,12000.0,10.7524,10.7524,10.7435,10.7435,12000.0
2014-07-21 12:10:00,12.0,12.0,11.99,11.99,19200.0,10.7435,10.7435,10.7345,10.7345,19200.0
2014-07-21 12:20:00,11.99,11.99,11.98,11.98,5600.0,10.7345,10.7345,10.7256,10.7256,5600.0
2014-07-21 12:30:00,11.98,11.99,11.98,11.99,9600.0,10.7256,10.7345,10.7256,10.7345,9600.0
2014-07-21 12:40:00,11.99,11.99,11.98,11.98,10400.0,10.7345,10.7345,10.7256,10.7256,10400.0
2014-07-21 12:50:00,11.98,11.99,11.98,11.99,17600.0,10.7256,10.7345,10.7256,10.7345,17600.0
2014-07-21 13:00:00,11.98,12.0,11.98,12.0,27200.0,10.7256,10.7435,10.7256,10.7435,27200.0
2014-07-21 13:10:00,12.01,12.02,12.0,12.02,16800.0,10.7524,10.7614,10.7435,10.7614,16800.0
2014-07-21 13:20:00,12.02,12.04,12.02,12.04,26400.0,10.7614,10.7793,10.7614,10.7793,26400.0
2014-07-21 13:30:00,12.04,12.05,12.04,12.05,22400.0,10.7793,10.7882,10.7793,10.7882,22400.0
2014-07-21 13:40:00,12.05,12.07,12.05,12.07,30400.0,10.7882,10.8061,10.7882,10.8061,30400.0
2014-07-21 13:50:00,12.07,12.07,12.06,12.06,20000.0,10.8061,10.8061,10.7972,10.7972,20000.0
2014-07-21 14:00:00,12.07,12.08,12.06,12.07,16000.0,10.8061,10.8151,10.7972,10.8061,16000.0
2014-07-21 14:10:00,12.06,12.07,12.06,12.06,22400.0,10.7972,10.8061,10.7972,10.7972,22400.0
2014-07-21 14:20:00,12.06,12.06,12.06,12.06,17600.0,10.7972,10.7972,10.7972,10.7972,17600.0
2014-07-21 14:30:00,12.06,12.06,12.04,12.05,24800.0,10.7972,10.7972,10.7793,10.7882,24800.0
2014-07-21 14:40:00,12.05,12.06,12.04,12.05,17600.0,10.7882,10.7972,10.7793,10.7882,17600.0
2014-07-21 14:50:00,12.05,12.07,12.05,12.06,23200.0,10.7882,10.8061,10.7882,10.7972,23200.0
2014-07-21 15:00:00,12.06,12.06,12.05,12.05,39200.0,10.7972,10.7972,10.7882,10.7882,39200.0
2014-07-21 15:10:00,12.05,12.05,12.04,12.05,27200.0,10.7882,10.7882,10.7793,10.7882,27200.0
2014-07-21 15:20:00,12.05,12.06,12.04,12.06,42400.0,10.7882,10.7972,10.7793,10.7972,42400.0
2014-07-21 15:30:00,12.05,12.06,12.05,12.05,58400.0,10.7882,10.7972,10.7882,10.7882,58400.0
2014-07-21 15:40:00,12.05,12.05,12.04,12.04,88800.0,10.7882,10.7882,10.7793,10.7793,88800.0
2014-07-21 15:50:00,12.04,12.05,12.04,12.04,275200.0,10.7793,10.7882,10.7793,10.7793,275200.0
2014-07-22 09:30:00,12.11,12.15,12.08,12.13,76000.0,10.8419,10.8778,10.8151,10.8599,76000.0
2014-07-22 09:40:00,12.14,12.14,12.09,12.1,56800.0,10.8688,10.8688,10.824,10.833,56800.0
2014-07-22 09:50:00,12.09,12.1,12.08,12.08,28800.0,10.824,10.833,10.8151,10.8151,28800.0
2014-07-22 10:00:00,12.08,12.09,12.08,12.09,52000.0,10.8151,10.824,10.8151,10.824,52000.0
2014-07-22 10:10:00,12.09,12.11,12.08,12.09,170400.0,10.824,10.8419,10.8151,10.824,170400.0
2014-07-22 10:20:00,12.08,12.08,12.07,12.08,26400.0,10.8151,10.8151,10.8061,10.8151,26400.0
2014-07-22 10:30:00,12.08,12.09,12.06,12.07,35200.0,10.8151,10.824,10.7972,10.8061,35200.0
2014-07-22 10:40:00,12.07,12.08,12.07,12.08,9600.0,10.8061,10.8151,10.8061,10.8151,9600.0
2014-07-22 10:50:00,12.09,12.09,12.08,12.08,39200.0,10.824,10.824,10.8151,10.8151,39200.0
2014-07-22 11:00:00,12.08,12.09,12.07,12.09,35200.0,10.8151,10.824,10.8061,10.824,35200.0
2014-07-22 11:10:00,12.08,12.1,12.07,12.1,42400.0,10.8151,10.833,10.8061,10.833,42400.0
2014-07-22 11:20:00,12.09,12.11,12.09,12.11,50400.0,10.824,10.8419,10.824,10.8419,50400.0
2014-07-22 11:30:00,12.11,12.11,12.1,12.11,30400.0,10.8419,10.8419,10.833,10.8419,30400.0
2014-07-22 11:40:00,12.11,12.11,12.1,12.1,27200.0,10.8419,10.8419,10.833,10.833,27200.0
2014-07-22 11:50:00,12.1,12.11,12.1,12.1,32800.0,10.833,10.8419,10.833,10.833,32800.0
2014-07-22 12:00:00,12.1,12.11,12.1,12.1,38400.0,10.833,10.8419,10.833,10.833,38400.0
2014-07-22 12:10:00,12.1,12.1,12.09,12.09,30400.0,10.833,10.833,10.824,10.824,30400.0
2014-07-22 12:20:00,12.09,12.09,12.07,12.08,108000.0,10.824,10.824,10.8061,10.8151,108000.0
2014-07-22 12:30:00,12.08,12.09,12.08,12.08,14400.0,10.8151,10.824,10.8151,10.8151,14400.0
2014-07-22 12:40:00,12.09,12.09,12.08,12.08,44000.0,10.824,10.824,10.8151,10.8151,44000.0
2014-07-22 12:50:00,12.08,12.09,12.08,12.09,266400.0,10.8151,10.824,10.8151,10.824,266400.0
2014-07-22 13:00:00,12.09,12.1,12.09,12.1,75200.0,10.824,10.833,10.824,10.833,75200.0
2014-07-22 13:10:00,12.1,12.11,12.09,12.11,61600.0,10.833,10.8419,10.824,10.8419,61600.0
2014-07-22 13:20:00,12.11,12.11,12.1,12.1,30400.0,10.8419,10.8419,10.833,10.833,30400.0
2014-07-22 13:30:00,12.1,12.1,12.1,12.1,46400.0,10.833,10.833,10.833,10.833,46400.0
2014-07-22 13:40:00,12.1,12.12,12.09,12.12,88800.0,10.833,10.8509,10.824,10.8509,88800.0
2014-07-22 13:50:00,12.12,12.12,12.11,12.12,44800.0,10.8509,10.8509,10.8419,10.8509,44800.0
2014-07-22 14:00:00,12.12,12.13,12.12,12.13,56000.0,10.8509,10.8599,10.8509,10.8599,56000.0
2014-07-22 14:10:00,12.13,12.13,12.13,12.13,31200.0,10.8599,10.8599,10.8599,10.8599,31200.0
2014-07-22 14:20:00,12.13,12.13,12.13,12.13,72800.0,10.8599,10.8599,10.8599,10.8599,72800.0
2014-07-22 14:30:00,12.13,12.13,12.12,12.12,94400.0,10.8599,10.8599,10.8509,10.8509,94400.0
2014-07-22 14:40:00,12.12,12.12,12.1,12.1,124000.0,10.8509,10.8509,10.833,10.833,124000.0
2014-07-22 14:50:00,12.1,12.11,12.09,12.11,60000.0,10.833,10.8419,10.824,10.8419,60000.0
2014-07-22 15:00:00,12.11,12.11,12.1,12.11,52800.0,10.8419,10.8419,10.833,10.8419,52800.0
2014-07-22 15:10:00,12.11,12.12,12.11,12.11,81600.0,10.8419,10.8509,10.8419,10.8419,81600.0
2014-07-22 15:20:00,12.11,12.13,12.11,12.13,110400.0,10.8419,10.8599,10.8419,10.8599,110400.0
2014-07-22 15:30:00,12.13,12.14,12.13,12.13,206400.0,10.8599,10.8688,10.8599,10.8599,206400.0
2014-07-22 15:40:00,12.13,12.13,12.13,12.13,170400.0,10.8599,10.8599,10.8599,10.8599,170400.0
2014-07-22 15:50:00,12.13,12.15,12.13,12.15,594400.0,10.8599,10.8778,10.8599,10.8778,594400.0
2014-07-23 09:30:00,12.2,12.47,12.15,12.37,655200.0,10.9225,11.1643,10.8778,11.0747,655200.0
2014-07-23 09:40:00,12.41,12.43,12.29,12.33,160800.0,11.1105,11.1284,11.0031,11.0389,160800.0
2014-07-23 09:50:00,12.33,12.35,12.25,12.29,464800.0,11.0389,11.0568,10.9673,11.0031,464800.0
2014-07-23 10:00:00,12.31,12.33,12.26,12.29,204800.0,11.021,11.0389,10.9762,11.0031,204800.0
2014-07-23 10:10:00,12.3,12.33,12.28,12.33,87200.0,11.0121,11.0389,10.9941,11.0389,87200.0
2014-07-23 10:20:00,12.33,12.34,12.29,12.31,497600.0,11.0389,11.0479,11.0031,11.021,497600.0
2014-07-23 10:30:00,12.31,12.36,12.3,12.32,93600.0,11.021,11.0658,11.0121,11.03,93600.0
2014-07-23 10:40:00,12.32,12.34,12.29,12.32,148800.0,11.03,11.0479,11.0031,11.03,148800.0
2014-07-23 10:50:00,12.32,12.33,12.3,12.3,82400.0,11.03,11.0389,11.0121,11.0121,82400.0
2014-07-23 11:00:00,12.31,12.33,12.3,12.32,511200.0,11.021,11.0389,11.0121,11.03,511200.0
2014-07-23 11:10:00,12.32,12.32,12.29,12.29,72800.0,11.03,11.03,11.0031,11.0031,72800.0
2014-07-23 11:20:00,12.3,12.31,12.28,12.31,79200.0,11.0121,11.021,10.9941,11.021,79200.0
2014-07-23 11:30:00,12.31,12.32,12.31,12.31,112800.0,11.021,11.03,11.021,11.021,112800.0
2014-07-23 11:40:00,12.31,12.31,12.29,12.31,85600.0,11.021,11.021,11.0031,11.021,85600.0
2014-07-23 11:50:00,12.31,12.31,12.3,12.31,46400.0,11.021,11.021,11.0121,11.021,46400.0
2014-07-23 12:00:00,12.31,12.31,12.3,12.31,126400.0,11.021,11.021,11.0121,11.021,126400.0
2014-07-23 12:10:00,12.31,12.31,12.3,12.31,55200.0,11.021,11.021,11.0121,11.021,55200.0
2014-07-23 12:20:00,12.31,12.31,12.3,12.3,68000.0,11.021,11.021,11.0121,11.0121,68000.0
2014-07-23 12:30:00,12.3,12.31,12.3,12.31,58400.0,11.0121,11.021,11.0121,11.021,58400.0
2014-07-23 12:40:00,12.31,12.32,12.3,12.32,80000.0,11.021,11.03,11.0121,11.03,80000.0
2014-07-23 12:50:00,12.31,12.31,12.3,12.3,36800.0,11.021,11.021,11.0121,11.0121,36800.0
2014-07-23 13:00:00,12.3,12.31,12.28,12.29,158400.0,11.0121,11.021,10.9941,11.0031,158400.0
2014-07-23 13:10:00,12.29,12.33,12.28,12.29,181600.0,11.0031,11.0389,10.9941,11.0031,181600.0
2014-07-23 13:20:00,12.3,12.3,12.28,12.29,2420800.0,11.0121,11.0121,10.9941,11.0031,2420800.0
2014-07-23 13:30:00,12.28,12.29,12.23,12.23,90400.0,10.9941,11.0031,10.9494,10.9494,90400.0
2014-07-23 13:40:00,12.23,12.24,12.21,12.22,80800.0,10.9494,10.9583,10.9315,10.9404,80800.0
2014-07-23 13:50:00,12.21,12.21,12.19,12.19,107200.0,10.9315,10.9315,10.9136,10.9136,107200.0
2014-07-23 14:00:00,12.19,12.2,12.17,12.19,164000.0,10.9136,10.9225,10.8957,10.9136,164000.0
2014-07-23 14:10:00,12.19,12.2,12.17,12.18,104000.0,10.9136,10.9225,10.8957,10.9046,104000.0
2014-07-23 14:20:00,12.18,12.18,12.15,12.15,51200.0,10.9046,10.9046,10.8778,10.8778,51200.0
2014-07-23 14:30:00,12.15,12.15,12.14,12.15,48000.0,10.8778,10.8778,10.8688,10.8778,48000.0
2014-07-23 14:40:00,12.15,12.15,12.12,12.12,87200.0,10.8778,10.8778,10.8509,10.8509,87200.0
2014-07-23 14:50:00,12.12,12.13,12.11,12.13,133600.0,10.8509,10.8599,10.8419,10.8599,133600.0
2014-07-23 15:00:00,12.12,12.13,12.11,12.12,232800.0,10.8509,10.8599,10.8419,10.8509,232800.0
2014-07-23 15:10:00,12.11,12.12,12.11,12.12,123200.0,10.8419,10.8509,10.8419,10.8509,123200.0
2014-07-23 15:20:00,12.11,12.12,12.11,12.11,127200.0,10.8419,10.8509,10.8419,10.8419,127200.0
2014-07-23 15:30:00,12.11,12.12,12.11,12.12,164000.0,10.8419,10.8509,10.8419,10.8509,164000.0
2014-07-23 15:40:00,12.13,12.14,12.12,12.13,171200.0,10.8599,10.8688,10.8509,10.8599,171200.0
2014-07-23 15:50:00,12.13,12.13,12.12,12.13,240000.0,10.8599,10.8599,10.8509,10.8599,240000.0
2014-07-24 09:30:00,12.14,12.23,12.14,12.2,108800.0,10.8688,10.9494,10.8688,10.9225,108800.0
2014-07-24 09:40:00,12.2,12.22,12.2,12.22,20000.0,10.9225,10.9404,10.9225,10.9404,20000.0
2014-07-24 09:50:00,12.23,12.24,12.22,12.22,49600.0,10.9494,10.9583,10.9404,10.9404,49600.0
2014-07-24 10:00:00,12.23,12.24,12.21,12.22,277600.0,10.9494,10.9583,10.9315,10.9404,277600.0
2014-07-24 10:10:00,12.23,12.24,12.22,12.23,83200.0,10.9494,10.9583,10.9404,10.9494,83200.0
2014-07-24 10:20:00,12.22,12.23,12.21,12.23,110400.0,10.9404,10.9494,10.9315,10.9494,110400.0
2014-07-24 10:30:00,12.22,12.23,12.22,12.22,44800.0,10.9404,10.9494,10.9404,10.9404,44800.0
2014-07-24 10:40:00,12.22,12.23,12.21,12.22,78400.0,10.9404,10.9494,10.9315,10.9404,78400.0
2014-07-24 10:50:00,12.22,12.22,12.21,12.21,119200.0,10.9404,10.9404,10.9315,10.9315,119200.0
2014-07-24 11:00:00,12.21,12.22,12.21,12.22,56800.0,10.9315,10.9404,10.9315,10.9404,56800.0
2014-07-24 11:10:00,12.22,12.24,12.21,12.24,104000.0,10.9404,10.9583,10.9315,10.9583,104000.0
2014-07-24 11:20:00,12.23,12.24,12.23,12.24,27200.0,10.9494,10.9583,10.9494,10.9583,27200.0
2014-07-24 11:30:00,12.24,12.26,12.24,12.24,80800.0,10.9583,10.9762,10.9583,10.9583,80800.0
2014-07-24 11:40:00,12.24,12.25,12.23,12.24,72000.0,10.9583,10.9673,10.9494,10.9583,72000.0
2014-07-24 11:50:00,12.24,12.25,12.23,12.24,20000.0,10.9583,10.9673,10.9494,10.9583,20000.0
2014-07-24 12:00:00,12.24,12.27,12.24,12.26,73600.0,10.9583,10.9852,10.9583,10.9762,73600.0
2014-07-24 12:10:00,12.26,12.26,12.24,12.26,73600.0,10.9762,10.9762,10.9583,10.9762,73600.0
2014-07-24 12:20:00,12.26,12.26,12.25,12.26,99200.0,10.9762,10.9762,10.9673,10.9762,99200.0
2014-07-24 12:30:00,12.26,12.27,12.26,12.26,75200.0,10.9762,10.9852,10.9762,10.9762,75200.0
2014-07-24 12:40:00,12.26,12.26,12.25,12.26,40800.0,10.9762,10.9762,10.9673,10.9762,40800.0
2014-07-24 12:50:00,12.26,12.27,12.26,12.27,75200.0,10.9762,10.9852,10.9762,10.9852,75200.0
2014-07-24 13:00:00,12.27,12.27,12.26,12.27,140800.0,10.9852,10.9852,10.9762,10.9852,140800.0
2014-07-24 13:10:00,12.27,12.28,12.27,12.28,30400.0,10.9852,10.9941,10.9852,10.9941,30400.0
2014-07-24 13:20:00,12.27,12.29,12.27,12.29,48000.0,10.9852,11.0031,10.9852,11.0031,48000.0
2014-07-24 13:30:00,12.29,12.29,12.27,12.27,41600.0,11.0031,11.0031,10.9852,10.9852,41600.0
2014-07-24 13:40:00,12.26,12.27,12.26,12.26,34400.0,10.9762,10.9852,10.9762,10.9762,34400.0
2014-07-24 13:50:00,12.26,12.27,12.26,12.27,43200.0,10.9762,10.9852,10.9762,10.9852,43200.0
2014-07-24 14:00:00,12.27,12.27,12.27,12.27,44000.0,10.9852,10.9852,10.9852,10.9852,44000.0
2014-07-24 14:10:00,12.27,12.27,12.26,12.26,44800.0,10.9852,10.9852,10.9762,10.9762,44800.0
2014-07-24 14:20:00,12.26,12.27,12.24,12.24,48000.0,10.9762,10.9852,10.9583,10.9583,48000.0
2014-07-24 14:30:00,12.24,12.24,12.23,12.23,56800.0,10.9583,10.9583,10.9494,10.9494,56800.0
2014-07-24 14:40:00,12.23,12.23,12.22,12.22,38400.0,10.9494,10.9494,10.9404,10.9404,38400.0
2014-07-24 14:50:00,12.22,12.23,12.21,12.21,49600.0,10.9404,10.9494,10.9315,10.9315,49600.0
2014-07-24 15:00:00,12.21,12.21,12.2,12.21,49600.0,10.9315,10.9315,10.9225,10.9315,49600.0
2014-07-24 15:10:00,12.21,12.22,12.21,12.22,33600.0,10.9315,10.9404,10.9315,10.9404,33600.0
2014-07-24 15:20:00,12.22,12.22,12.21,12.21,60000.0,10.9404,10.9404,10.9315,10.9315,60000.0
2014-07-24 15:30:00,12.21,12.22,12.21,12.22,68800.0,10.9315,10.9404,10.9315,10.9404,68800.0
2014-07-24 15:40:00,12.22,12.22,12.21,12.22,96000.0,10.9404,10.9404,10.9315,10.9404,96000.0
2014-07-24 15:50:00,12.22,12.22,12.21,12.21,255200.0,10.9404,10.9404,10.9315,10.9315,255200.0
2014-07-25 09:30:00,12.17,12.17,12.12,12.12,51200.0,10.8957,10.8957,10.8509,10.8509,51200.0
2014-07-25 09:40:00,12.14,12.16,12.13,12.15,72000.0,10.8688,10.8867,10.8599,10.8778,72000.0
2014-07-25 09:50:00,12.15,12.16,12.14,12.14,52800.0,10.8778,10.8867,10.8688,10.8688,52800.0
2014-07-25 10:00:00,12.14,12.16,12.14,12.15,73600.0,10.8688,10.8867,10.8688,10.8778,73600.0
2014-07-25 10:10:00,12.15,12.16,12.15,12.16,52000.0,10.8778,10.8867,10.8778,10.8867,52000.0
2014-07-25 10:20:00,12.17,12.19,12.16,12.16,41600.0,10.8957,10.9136,10.8867,10.8867,41600.0
2014-07-25 10:30:00,12.17,12.17,12.16,12.17,49600.0,10.8957,10.8957,10.8867,10.8957,49600.0
2014-07-25 10:40:00,12.17,12.18,12.17,12.18,64000.0,10.8957,10.9046,10.8957,10.9046,64000.0
2014-07-25 10:50:00,12.19,12.19,12.16,12.17,46400.0,10.9136,10.9136,10.8867,10.8957,46400.0
2014-07-25 11:00:00,12.16,12.16,12.13,12.13,57600.0,10.8867,10.8867,10.8599,10.8599,57600.0
2014-07-25 11:10:00,12.13,12.13,12.11,12.11,81600.0,10.8599,10.8599,10.8419,10.8419,81600.0
2014-07-25 11:20:00,12.11,12.11,12.08,12.08,159200.0,10.8419,10.8419,10.8151,10.8151,159200.0
2014-07-25 11:30:00,12.09,12.13,12.08,12.12,92800.0,10.824,10.8599,10.8151,10.8509,92800.0
2014-07-25 11:40:00,12.13,12.14,12.13,12.14,22400.0,10.8599,10.8688,10.8599,10.8688,22400.0
2014-07-25 11:50:00,12.13,12.16,12.13,12.15,138400.0,10.8599,10.8867,10.8599,10.8778,138400.0
2014-07-25 12:00:00,12.15,12.17,12.15,12.17,72000.0,10.8778,10.8957,10.8778,10.8957,72000.0
2014-07-25 12:10:00,12.16,12.17,12.16,12.17,20000.0,10.8867,10.8957,10.8867,10.8957,20000.0
2014-07-25 12:20:00,12.17,12.18,12.17,12.18,28800.0,10.8957,10.9046,10.8957,10.9046,28800.0
2014-07-25 12:30:00,12.18,12.2,12.18,12.2,368000.0,10.9046,10.9225,10.9046,10.9225,368000.0
2014-07-25 12:40:00,12.2,12.23,12.2,12.23,88800.0,10.9225,10.9494,10.9225,10.9494,88800.0
2014-07-25 12:50:00,12.23,12.23,12.22,12.23,84000.0,10.9494,10.9494,10.9404,10.9494,84000.0
2014-07-25 13:00:00,12.23,12.23,12.2,12.21,124800.0,10.9494,10.9494,10.9225,10.9315,124800.0
2014-07-25 13:10:00,12.2,12.21,12.19,12.2,138400.0,10.9225,10.9315,10.9136,10.9225,138400.0
2014-07-25 13:20:00,12.2,12.2,12.19,12.2,111200.0,10.9225,10.9225,10.9136,10.9225,111200.0
2014-07-25 13:30:00,12.2,12.21,12.19,12.2,62400.0,10.9225,10.9315,10.9136,10.9225,62400.0
2014-07-25 13:40:00,12.2,12.21,12.2,12.21,26400.0,10.9225,10.9315,10.9225,10.9315,26400.0
2014-07-25 13:50:00,12.21,12.21,12.19,12.19,130400.0,10.9315,10.9315,10.9136,10.9136,130400.0
2014-07-25 14:00:00,12.19,12.2,12.19,12.19,97600.0,10.9136,10.9225,10.9136,10.9136,97600.0
2014-07-25 14:10:00,12.19,12.19,12.18,12.18,41600.0,10.9136,10.9136,10.9046,10.9046,41600.0
2014-07-25 14:20:00,12.18,12.18,12.17,12.17,32000.0,10.9046,10.9046,10.8957,10.8957,32000.0
2014-07-25 14:30:00,12.17,12.19,12.17,12.18,148000.0,10.8957,10.9136,10.8957,10.9046,148000.0
2014-07-25 14:40:00,12.18,12.2,12.18,12.2,13600.0,10.9046,10.9225,10.9046,10.9225,13600.0
2014-07-25 14:50:00,12.2,12.2,12.2,12.2,104800.0,10.9225,10.9225,10.9225,10.9225,104800.0
2014-07-25 15:00:00,12.2,12.21,12.2,12.2,120800.0,10.9225,10.9315,10.9225,10.9225,120800.0
2014-07-25 15:10:00,12.2,12.21,12.19,12.2,256000.0,10.9225,10.9315,10.9136,10.9225,256000.0
2014-07-25 15:20:00,12.19,12.2,12.18,12.2,93600.0,10.9136,10.9225,10.9046,10.9225,93600.0
2014-07-25 15:30:00,12.2,12.2,12.19,12.2,188000.0,10.9225,10.9225,10.9136,10.9225,188000.0
2014-07-25 15:40:00,12.2,12.21,12.2,12.2,410400.0,10.9225,10.9315,10.9225,10.9225,410400.0
2014-07-25 15:50:00,12.2,12.21,12.2,12.2,583200.0,10.9225,10.9315,10.9225,10.9225,583200.0
2014-07-28 09:30:00,12.18,12.2,12.15,12.17,40000.0,10.9046,10.9225,10.8778,10.8957,40000.0
2014-07-28 09:40:00,12.17,12.19,12.15,12.18,132800.0,10.8957,10.9136,10.8778,10.9046,132800.0
2014-07-28 09:50:00,12.17,12.17,12.14,12.15,66400.0,10.8957,10.8957,10.8688,10.8778,66400.0
2014-07-28 10:00:00,12.15,12.15,12.11,12.13,92000.0,10.8778,10.8778,10.8419,10.8599,92000.0
2014-07-28 10:10:00,12.12,12.15,12.12,12.14,154400.0,10.8509,10.8778,10.8509,10.8688,154400.0
2014-07-28 10:20:00,12.14,12.17,12.14,12.17,122400.0,10.8688,10.8957,10.8688,10.8957,122400.0
2014-07-28 10:30:00,12.16,12.17,12.13,12.15,68800.0,10.8867,10.8957,10.8599,10.8778,68800.0
2014-07-28 10:40:00,12.16,12.18,12.15,12.18,85600.0,10.8867,10.9046,10.8778,10.9046,85600.0
2014-07-28 10:50:00,12.18,12.18,12.17,12.18,52800.0,10.9046,10.9046,10.8957,10.9046,52800.0
2014-07-28 11:00:00,12.18,12.19,12.18,12.18,39200.0,10.9046,10.9136,10.9046,10.9046,39200.0
2014-07-28 11:10:00,12.18,12.19,12.18,12.18,64800.0,10.9046,10.9136,10.9046,10.9046,64800.0
2014-07-28 11:20:00,12.19,12.19,12.18,12.18,112800.0,10.9136,10.9136,10.9046,10.9046,112800.0
2014-07-28 11:30:00,12.18,12.2,12.18,12.18,34400.0,10.9046,10.9225,10.9046,10.9046,34400.0
2014-07-28 11:40:00,12.18,12.2,12.18,12.2,72800.0,10.9046,10.9225,10.9046,10.9225,72800.0
2014-07-28 11:50:00,12.2,12.2,12.19,12.2,23200.0,10.9225,10.9225,10.9136,10.9225,23200.0
2014-07-28 12:00:00,12.19,12.2,12.19,12.19,40000.0,10.9136,10.9225,10.9136,10.9136,40000.0
2014-07-28 12:10:00,12.19,12.19,12.18,12.18,13600.0,10.9136,10.9136,10.9046,10.9046,13600.0
2014-07-28 12:20:00,12.18,12.19,12.18,12.19,39200.0,10.9046,10.9136,10.9046,10.9136,39200.0
2014-07-28 12:30:00,12.19,12.2,12.19,12.19,111200.0,10.9136,10.9225,10.9136,10.9136,111200.0
2014-07-28 12:40:00,12.2,12.2,12.19,12.2,53600.0,10.9225,10.9225,10.9136,10.9225,53600.0
2014-07-28 12:50:00,12.2,12.2,12.19,12.2,25600.0,10.9225,10.9225,10.9136,10.9225,25600.0
2014-07-28 13:00:00,12.19,12.2,12.19,12.2,56000.0,10.9136,10.9225,10.9136,10.9225,56000.0
2014-07-28 13:10:00,12.2,12.2,12.2,12.2,201600.0,10.9225,10.9225,10.9225,10.9225,201600.0
2014-07-28 13:20:00,12.2,12.2,12.19,12.19,104800.0,10.9225,10.9225,10.9136,10.9136,104800.0
2014-07-28 13:30:00,12.2,12.23,12.2,12.23,81600.0,10.9225,10.9494,10.9225,10.9494,81600.0
2014-07-28 13:40:00,12.24,12.25,12.23,12.24,90400.0,10.9583,10.9673,10.9494,10.9583,90400.0
2014-07-28 13:50:00,12.24,12.25,12.24,12.24,91200.0,10.9583,10.9673,10.9583,10.9583,91200.0
2014-07-28 14:00:00,12.24,12.25,12.24,12.25,96000.0,10.9583,10.9673,10.9583,10.9673,96000.0
2014-07-28 14:10:00,12.25,12.26,12.25,12.25,234400.0,10.9673,10.9762,10.9673,10.9673,234400.0
2014-07-28 14:20:00,12.25,12.25,12.24,12.24,28800.0,10.9673,10.9673,10.9583,10.9583,28800.0
2014-07-28 14:30:00,12.24,12.24,12.22,12.23,78400.0,10.9583,10.9583,10.9404,10.9494,78400.0
2014-07-28 14:40:00,12.23,12.23,12.21,12.22,36800.0,10.9494,10.9494,10.9315,10.9404,36800.0
2014-07-28 14:50:00,12.22,12.23,12.21,12.22,53600.0,10.9404,10.9494,10.9315,10.9404,53600.0
2014-07-28 15:00:00,12.22,12.23,12.21,12.23,97600.0,10.9404,10.9494,10.9315,10.9494,97600.0
2014-07-28 15:10:00,12.23,12.23,12.21,12.22,69600.0,10.9494,10.9494,10.9315,10.9404,69600.0
2014-07-28 15:20:00,12.22,12.22,12.22,12.22,33600.0,10.9404,10.9404,10.9404,10.9404,33600.0
2014-07-28 15:30:00,12.22,12.22,12.21,12.22,88800.0,10.9404,10.9404,10.9315,10.9404,88800.0
2014-07-28 15:40:00,12.21,12.22,12.21,12.21,88000.0,10.9315,10.9404,10.9315,10.9315,88000.0
2014-07-28 15:50:00,12.21,12.21,12.19,12.2,295200.0,10.9315,10.9315,10.9136,10.9225,295200.0
2014-07-29 09:30:00,12.19,12.23,12.19,12.2,64800.0,10.9136,10.9494,10.9136,10.9225,64800.0
2014-07-29 09:40:00,12.2,12.21,12.19,12.2,108800.0,10.9225,10.9315,10.9136,10.9225,108800.0
2014-07-29 09:50:00,12.2,12.21,12.19,12.21,62400.0,10.9225,10.9315,10.9136,10.9315,62400.0
2014-07-29 10:00:00,12.21,12.23,12.2,12.22,76800.0,10.9315,10.9494,10.9225,10.9404,76800.0
2014-07-29 10:10:00,12.22,12.22,12.21,12.21,112800.0,10.9404,10.9404,10.9315,10.9315,112800.0
2014-07-29 10:20:00,12.21,12.21,12.19,12.2,44000.0,10.9315,10.9315,10.9136,10.9225,44000.0
2014-07-29 10:30:00,12.21,12.21,12.18,12.19,48800.0,10.9315,10.9315,10.9046,10.9136,48800.0
2014-07-29 10:40:00,12.19,12.2,12.18,12.19,69600.0,10.9136,10.9225,10.9046,10.9136,69600.0
2014-07-29 10:50:00,12.19,12.19,12.17,12.19,72800.0,10.9136,10.9136,10.8957,10.9136,72800.0
2014-07-29 11:00:00,12.19,12.19,12.15,12.15,116800.0,10.9136,10.9136,10.8778,10.8778,116800.0
2014-07-29 11:10:00,12.15,12.18,12.14,12.18,82400.0,10.8778,10.9046,10.8688,10.9046,82400.0
2014-07-29 11:20:00,12.18,12.18,12.17,12.17,78400.0,10.9046,10.9046,10.8957,10.8957,78400.0
2014-07-29 11:30:00,12.17,12.17,12.15,12.16,84000.0,10.8957,10.8957,10.8778,10.8867,84000.0
2014-07-29 11:40:00,12.16,12.18,12.16,12.18,60800.0,10.8867,10.9046,10.8867,10.9046,60800.0
2014-07-29 11:50:00,12.18,12.19,12.17,12.19,68800.0,10.9046,10.9136,10.8957,10.9136,68800.0
2014-07-29 12:00:00,12.19,12.19,12.17,12.18,57600.0,10.9136,10.9136,10.8957,10.9046,57600.0
2014-07-29 12:10:00,12.18,12.19,12.17,12.17,110400.0,10.9046,10.9136,10.8957,10.8957,110400.0
2014-07-29 12:20:00,12.17,12.19,12.17,12.18,112000.0,10.8957,10.9136,10.8957,10.9046,112000.0
2014-07-29 12:30:00,12.18,12.19,12.18,12.18,120800.0,10.9046,10.9136,10.9046,10.9046,120800.0
2014-07-29 12:40:00,12.18,12.19,12.18,12.18,77600.0,10.9046,10.9136,10.9046,10.9046,77600.0
2014-07-29 12:50:00,12.18,12.19,12.18,12.19,73600.0,10.9046,10.9136,10.9046,10.9136,73600.0
2014-07-29 13:00:00,12.19,12.21,12.18,12.2,175200.0,10.9136,10.9315,10.9046,10.9225,175200.0
2014-07-29 13:10:00,12.2,12.21,12.2,12.21,72800.0,10.9225,10.9315,10.9225,10.9315,72800.0
2014-07-29 13:20:00,12.21,12.23,12.21,12.22,44000.0,10.9315,10.9494,10.9315,10.9404,44000.0
2014-07-29 13:30:00,12.22,12.22,12.22,12.22,19200.0,10.9404,10.9404,10.9404,10.9404,19200.0
2014-07-29 13:40:00,12.22,12.22,12.22,12.22,27200.0,10.9404,10.9404,10.9404,10.9404,27200.0
2014-07-29 13:50:00,12.22,12.22,12.2,12.2,52000.0,10.9404,10.9404,10.9225,10.9225,52000.0
2014-07-29 14:00:00,12.2,12.2,12.19,12.2,47200.0,10.9225,10.9225,10.9136,10.9225,47200.0
2014-07-29 14:10:00,12.2,12.21,12.19,12.19,88000.0,10.9225,10.9315,10.9136,10.9136,88000.0
2014-07-29 14:20:00,12.19,12.2,12.17,12.18,292800.0,10.9136,10.9225,10.8957,10.9046,292800.0
2014-07-29 14:30:00,12.18,12.19,12.18,12.18,75200.0,10.9046,10.9136,10.9046,10.9046,75200.0
2014-07-29 14:40:00,12.19,12.19,12.18,12.19,108800.0,10.9136,10.9136,10.9046,10.9136,108800.0
2014-07-29 14:50:00,12.19,12.19,12.18,12.19,84800.0,10.9136,10.9136,10.9046,10.9136,84800.0
2014-07-29 15:00:00,12.19,12.2,12.18,12.19,117600.0,10.9136,10.9225,10.9046,10.9136,117600.0
2014-07-29 15:10:00,12.19,12.2,12.18,12.19,126400.0,10.9136,10.9225,10.9046,10.9136,126400.0
2014-07-29 15:20:00,12.19,12.19,12.18,12.19,308000.0,10.9136,10.9136,10.9046,10.9136,308000.0
2014-07-29 15:30:00,12.19,12.19,12.17,12.18,184800.0,10.9136,10.9136,10.8957,10.9046,184800.0
2014-07-29 15:40:00,12.19,12.19,12.16,12.18,241600.0,10.9136,10.9136,10.8867,10.9046,241600.0
2014-07-29 15:50:00,12.18,12.18,12.14,12.15,566400.0,10.9046,10.9046,10.8688,10.8778,566400.0
2014-07-30 09:30:00,12.25,12.26,12.19,12.21,138400.0,10.9673,10.9762,10.9136,10.9315,138400.0
2014-07-30 09:40:00,12.21,12.22,12.18,12.18,98400.0,10.9315,10.9404,10.9046,10.9046,98400.0
2014-07-30 09:50:00,12.19,12.2,12.18,12.18,121600.0,10.9136,10.9225,10.9046,10.9046,121600.0
2014-07-30 10:00:00,12.18,12.2,12.17,12.19,229600.0,10.9046,10.9225,10.8957,10.9136,229600.0
2014-07-30 10:10:00,12.19,12.21,12.19,12.21,58400.0,10.9136,10.9315,10.9136,10.9315,58400.0
2014-07-30 10:20:00,12.21,12.21,12.19,12.2,84800.0,10.9315,10.9315,10.9136,10.9225,84800.0
2014-07-30 10:30:00,12.2,12.2,12.18,12.18,64800.0,10.9225,10.9225,10.9046,10.9046,64800.0
2014-07-30 10:40:00,12.18,12.19,12.17,12.18,98400.0,10.9046,10.9136,10.8957,10.9046,98400.0
2014-07-30 10:50:00,12.18,12.19,12.17,12.18,75200.0,10.9046,10.9136,10.8957,10.9046,75200.0
2014-07-30 11:00:00,12.18,12.18,12.15,12.16,146400.0,10.9046,10.9046,10.8778,10.8867,146400.0
2014-07-30 11:10:00,12.16,12.17,12.16,12.17,78400.0,10.8867,10.8957,10.8867,10.8957,78400.0
2014-07-30 11:20:00,12.17,12.18,12.17,12.18,72000.0,10.8957,10.9046,10.8957,10.9046,72000.0
2014-07-30 11:30:00,12.18,12.18,12.17,12.18,56800.0,10.9046,10.9046,10.8957,10.9046,56800.0
2014-07-30 11:40:00,12.18,12.18,12.18,12.18,52800.0,10.9046,10.9046,10.9046,10.9046,52800.0
2014-07-30 11:50:00,12.18,12.18,12.17,12.18,30400.0,10.9046,10.9046,10.8957,10.9046,30400.0
2014-07-30 12:00:00,12.18,12.19,12.18,12.18,44000.0,10.9046,10.9136,10.9046,10.9046,44000.0
2014-07-30 12:10:00,12.18,12.19,12.18,12.19,39200.0,10.9046,10.9136,10.9046,10.9136,39200.0
2014-07-30 12:20:00,12.18,12.19,12.18,12.18,65600.0,10.9046,10.9136,10.9046,10.9046,65600.0
2014-07-30 12:30:00,12.18,12.19,12.18,12.19,75200.0,10.9046,10.9136,10.9046,10.9136,75200.0
2014-07-30 12:40:00,12.19,12.19,12.18,12.19,54400.0,10.9136,10.9136,10.9046,10.9136,54400.0
2014-07-30 12:50:00,12.19,12.19,12.19,12.19,51200.0,10.9136,10.9136,10.9136,10.9136,51200.0
2014-07-30 13:00:00,12.19,12.19,12.18,12.19,96800.0,10.9136,10.9136,10.9046,10.9136,96800.0
2014-07-30 13:10:00,12.19,12.19,12.18,12.19,41600.0,10.9136,10.9136,10.9046,10.9136,41600.0
2014-07-30 13:20:00,12.19,12.19,12.17,12.18,118400.0,10.9136,10.9136,10.8957,10.9046,118400.0
2014-07-30 13:30:00,12.18,12.19,12.18,12.19,116000.0,10.9046,10.9136,10.9046,10.9136,116000.0
2014-07-30 13:40:00,12.19,12.19,12.19,12.19,54400.0,10.9136,10.9136,10.9136,10.9136,54400.0
2014-07-30 13:50:00,12.19,12.21,12.19,12.21,67200.0,10.9136,10.9315,10.9136,10.9315,67200.0
2014-07-30 14:00:00,12.2,12.24,12.19,12.21,375200.0,10.9225,10.9583,10.9136,10.9315,375200.0
2014-07-30 14:10:00,12.21,12.24,12.21,12.24,106400.0,10.9315,10.9583,10.9315,10.9583,106400.0
2014-07-30 14:20:00,12.24,12.24,12.22,12.23,114400.0,10.9583,10.9583,10.9404,10.9494,114400.0
2014-07-30 14:30:00,12.23,12.23,12.22,12.22,50400.0,10.9494,10.9494,10.9404,10.9404,50400.0
2014-07-30 14:40:00,12.22,12.23,12.2,12.2,89600.0,10.9404,10.9494,10.9225,10.9225,89600.0
2014-07-30 14:50:00,12.2,12.21,12.2,12.2,76000.0,10.9225,10.9315,10.9225,10.9225,76000.0
2014-07-30 15:00:00,12.2,12.2,12.18,12.19,117600.0,10.9225,10.9225,10.9046,10.9136,117600.0
2014-07-30 15:10:00,12.19,12.2,12.18,12.2,87200.0,10.9136,10.9225,10.9046,10.9225,87200.0
2014-07-30 15:20:00,12.2,12.2,12.19,12.19,68800.0,10.9225,10.9225,10.9136,10.9136,68800.0
2014-07-30 15:30:00,12.19,12.2,12.19,12.19,125600.0,10.9136,10.9225,10.9136,10.9136,125600.0
2014-07-30 15:40:00,12.19,12.2,12.19,12.19,118400.0,10.9136,10.9225,10.9136,10.9136,118400.0
2014-07-30 15:50:00,12.19,12.19,12.18,12.18,249600.0,10.9136,10.9136,10.9046,10.9046,249600.0
2014-07-31 09:30:00,12.41,12.41,12.12,12.16,148000.0,11.1105,11.1105,10.8509,10.8867,148000.0
2014-07-31 09:40:00,12.16,12.17,12.14,12.15,180800.0,10.8867,10.8957,10.8688,10.8778,180800.0
2014-07-31 09:50:00,12.15,12.15,12.12,12.13,88800.0,10.8778,10.8778,10.8509,10.8599,88800.0
2014-07-31 10:00:00,12.12,12.13,12.11,12.11,71200.0,10.8509,10.8599,10.8419,10.8419,71200.0
2014-07-31 10:10:00,12.1,12.14,12.1,12.11,131200.0,10.833,10.8688,10.833,10.8419,131200.0
2014-07-31 10:20:00,12.11,12.11,12.07,12.09,64000.0,10.8419,10.8419,10.8061,10.824,64000.0
2014-07-31 10:30:00,12.09,12.1,12.07,12.09,77600.0,10.824,10.833,10.8061,10.824,77600.0
2014-07-31 10:40:00,12.09,12.1,12.08,12.09,104000.0,10.824,10.833,10.8151,10.824,104000.0
2014-07-31 10:50:00,12.09,12.1,12.05,12.05,115200.0,10.824,10.833,10.7882,10.7882,115200.0
2014-07-31 11:00:00,12.06,12.1,12.06,12.09,99200.0,10.7972,10.833,10.7972,10.824,99200.0
2014-07-31 11:10:00,12.09,12.1,12.07,12.09,107200.0,10.824,10.833,10.8061,10.824,107200.0
2014-07-31 11:20:00,12.09,12.1,12.08,12.09,92000.0,10.824,10.833,10.8151,10.824,92000.0
2014-07-31 11:30:00,12.08,12.1,12.07,12.1,100800.0,10.8151,10.833,10.8061,10.833,100800.0
2014-07-31 11:40:00,12.1,12.11,12.08,12.09,102400.0,10.833,10.8419,10.8151,10.824,102400.0
2014-07-31 11:50:00,12.09,12.09,12.06,12.07,85600.0,10.824,10.824,10.7972,10.8061,85600.0
2014-07-31 12:00:00,12.07,12.09,12.06,12.07,87200.0,10.8061,10.824,10.7972,10.8061,87200.0
2014-07-31 12:10:00,12.07,12.07,12.05,12.06,148800.0,10.8061,10.8061,10.7882,10.7972,148800.0
2014-07-31 12:20:00,12.06,12.06,12.05,12.05,68800.0,10.7972,10.7972,10.7882,10.7882,68800.0
2014-07-31 12:30:00,12.05,12.06,12.05,12.06,45600.0,10.7882,10.7972,10.7882,10.7972,45600.0
2014-07-31 12:40:00,12.06,12.08,12.06,12.07,79200.0,10.7972,10.8151,10.7972,10.8061,79200.0
2014-07-31 12:50:00,12.08,12.08,12.07,12.08,62400.0,10.8151,10.8151,10.8061,10.8151,62400.0
2014-07-31 13:00:00,12.08,12.08,12.07,12.07,63200.0,10.8151,10.8151,10.8061,10.8061,63200.0
2014-07-31 13:10:00,12.06,12.06,12.05,12.05,38400.0,10.7972,10.7972,10.7882,10.7882,38400.0
2014-07-31 13:20:00,12.06,12.06,12.04,12.05,55200.0,10.7972,10.7972,10.7793,10.7882,55200.0
2014-07-31 13:30:00,12.06,12.09,12.06,12.08,76800.0,10.7972,10.824,10.7972,10.8151,76800.0
2014-07-31 13:40:00,12.08,12.08,12.06,12.08,56000.0,10.8151,10.8151,10.7972,10.8151,56000.0
2014-07-31 13:50:00,12.08,12.08,12.07,12.08,87200.0,10.8151,10.8151,10.8061,10.8151,87200.0
2014-07-31 14:00:00,12.08,12.09,12.07,12.08,98400.0,10.8151,10.824,10.8061,10.8151,98400.0
2014-07-31 14:10:00,12.08,12.08,12.06,12.07,64000.0,10.8151,10.8151,10.7972,10.8061,64000.0
2014-07-31 14:20:00,12.07,12.08,12.07,12.08,56800.0,10.8061,10.8151,10.8061,10.8151,56800.0
2014-07-31 14:30:00,12.08,12.09,12.07,12.07,76000.0,10.8151,10.824,10.8061,10.8061,76000.0
2014-07-31 14:40:00,12.07,12.07,12.04,12.06,76000.0,10.8061,10.8061,10.7793,10.7972,76000.0
2014-07-31 14:50:00,12.06,12.06,12.04,12.05,68800.0,10.7972,10.7972,10.7793,10.7882,68800.0
2014-07-31 15:00:00,12.05,12.08,12.05,12.06,84800.0,10.7882,10.8151,10.7882,10.7972,84800.0
2014-07-31 15:10:00,12.06,12.07,12.04,12.05,100800.0,10.7972,10.8061,10.7793,10.7882,100800.0
2014-07-31 15:20:00,12.04,12.05,12.03,12.04,128000.0,10.7793,10.7882,10.7703,10.7793,128000.0
2014-07-31 15:30:00,12.04,12.05,12.04,12.05,226400.0,10.7793,10.7882,10.7793,10.7882,226400.0
2014-07-31 15:40:00,12.05,12.05,12.03,12.04,227200.0,10.7882,10.7882,10.7703,10.7793,227200.0
2014-07-31 15:50:00,12.04,12.04,12.02,12.02,613600.0,10.7793,10.7793,10.7614,10.7614,613600.0
2014-08-01 09:30:00,11.97,12.05,11.97,12.04,199200.0,10.7166,10.7882,10.7166,10.7793,199200.0
2014-08-01 09:40:00,12.04,12.08,12.03,12.08,208800.0,10.7793,10.8151,10.7703,10.8151,208800.0
2014-08-01 09:50:00,12.08,12.11,12.08,12.1,125600.0,10.8151,10.8419,10.8151,10.833,125600.0
2014-08-01 10:00:00,12.09,12.1,12.06,12.06,116000.0,10.824,10.833,10.7972,10.7972,116000.0
2014-08-01 10:10:00,12.06,12.06,12.02,12.03,100000.0,10.7972,10.7972,10.7614,10.7703,100000.0
2014-08-01 10:20:00,12.03,12.07,12.03,12.07,72000.0,10.7703,10.8061,10.7703,10.8061,72000.0
2014-08-01 10:30:00,12.06,12.07,12.04,12.06,107200.0,10.7972,10.8061,10.7793,10.7972,107200.0
2014-08-01 10:40:00,12.06,12.07,12.05,12.05,100000.0,10.7972,10.8061,10.7882,10.7882,100000.0
2014-08-01 10:50:00,12.05,12.06,12.05,12.06,78400.0,10.7882,10.7972,10.7882,10.7972,78400.0
2014-08-01 11:00:00,12.06,12.06,12.04,12.04,100000.0,10.7972,10.7972,10.7793,10.7793,100000.0
2014-08-01 11:10:00,12.04,12.04,12.02,12.02,60000.0,10.7793,10.7793,10.7614,10.7614,60000.0
2014-08-01 11:20:00,12.02,12.03,12.01,12.02,96800.0,10.7614,10.7703,10.7524,10.7614,96800.0
2014-08-01 11:30:00,12.02,12.03,12.01,12.01,66400.0,10.7614,10.7703,10.7524,10.7524,66400.0
2014-08-01 11:40:00,12.01,12.01,11.99,11.99,75200.0,10.7524,10.7524,10.7345,10.7345,75200.0
2014-08-01 11:50:00,11.99,12.0,11.98,11.99,61600.0,10.7345,10.7435,10.7256,10.7345,61600.0
2014-08-01 12:00:00,11.99,12.01,11.99,11.99,72000.0,10.7345,10.7524,10.7345,10.7345,72000.0
2014-08-01 12:10:00,11.99,12.02,11.99,12.02,54400.0,10.7345,10.7614,10.7345,10.7614,54400.0
2014-08-01 12:20:00,12.02,12.03,12.0,12.01,84000.0,10.7614,10.7703,10.7435,10.7524,84000.0
2014-08-01 12:30:00,12.02,12.03,12.01,12.01,48000.0,10.7614,10.7703,10.7524,10.7524,48000.0
2014-08-01 12:40:00,12.01,12.02,12.01,12.01,56000.0,10.7524,10.7614,10.7524,10.7524,56000.0
2014-08-01 12:50:00,12.01,12.04,12.01,12.03,76800.0,10.7524,10.7793,10.7524,10.7703,76800.0
2014-08-01 13:00:00,12.03,12.03,12.02,12.02,64800.0,10.7703,10.7703,10.7614,10.7614,64800.0
2014-08-01 13:10:00,12.03,12.03,12.02,12.03,70400.0,10.7703,10.7703,10.7614,10.7703,70400.0
2014-08-01 13:20:00,12.03,12.06,12.03,12.06,120800.0,10.7703,10.7972,10.7703,10.7972,120800.0
2014-08-01 13:30:00,12.05,12.05,12.04,12.05,96800.0,10.7882,10.7882,10.7793,10.7882,96800.0
2014-08-01 13:40:00,12.05,12.06,12.04,12.06,88800.0,10.7882,10.7972,10.7793,10.7972,88800.0
2014-08-01 13:50:00,12.05,12.06,12.04,12.06,122400.0,10.7882,10.7972,10.7793,10.7972,122400.0
2014-08-01 14:00:00,12.05,12.06,12.04,12.06,60800.0,10.7882,10.7972,10.7793,10.7972,60800.0
2014-08-01 14:10:00,12.06,12.07,12.05,12.07,124800.0,10.7972,10.8061,10.7882,10.8061,124800.0
2014-08-01 14:20:00,12.07,12.07,12.04,12.04,75200.0,10.8061,10.8061,10.7793,10.7793,75200.0
2014-08-01 14:30:00,12.05,12.06,12.04,12.05,101600.0,10.7882,10.7972,10.7793,10.7882,101600.0
2014-08-01 14:40:00,12.06,12.06,12.04,12.04,76000.0,10.7972,10.7972,10.7793,10.7793,76000.0
2014-08-01 14:50:00,12.04,12.04,12.03,12.04,86400.0,10.7793,10.7793,10.7703,10.7793,86400.0
2014-08-01 15:00:00,12.04,12.05,12.03,12.04,159200.0,10.7793,10.7882,10.7703,10.7793,159200.0
2014-08-01 15:10:00,12.04,12.04,12.03,12.03,123200.0,10.7793,10.7793,10.7703,10.7703,123200.0
2014-08-01 15:20:00,12.04,12.04,12.03,12.03,109600.0,10.7793,10.7793,10.7703,10.7703,109600.0
2014-08-01 15:30:00,12.03,12.04,12.03,12.04,237600.0,10.7703,10.7793,10.7703,10.7793,237600.0
2014-08-01 15:40:00,12.04,12.04,12.03,12.03,152000.0,10.7793,10.7793,10.7703,10.7703,152000.0
2014-08-01 15:50:00,12.03,12.04,12.01,12.03,276800.0,10.7703,10.7793,10.7524,10.7703,276800.0
2014-08-04 09:30:00,12.04,12.05,12.0,12.03,104000.0,10.7793,10.7882,10.7435,10.7703,104000.0
2014-08-04 09:40:00,12.03,12.05,12.02,12.02,53600.0,10.7703,10.7882,10.7614,10.7614,53600.0
2014-08-04 09:50:00,12.02,12.04,12.02,12.04,73600.0,10.7614,10.7793,10.7614,10.7793,73600.0
2014-08-04 10:00:00,12.04,12.05,12.03,12.05,80000.0,10.7793,10.7882,10.7703,10.7882,80000.0
2014-08-04 10:10:00,12.05,12.05,12.02,12.02,64000.0,10.7882,10.7882,10.7614,10.7614,64000.0
2014-08-04 10:20:00,12.03,12.05,12.03,12.04,46400.0,10.7703,10.7882,10.7703,10.7793,46400.0
2014-08-04 10:30:00,12.04,12.04,12.02,12.03,45600.0,10.7793,10.7793,10.7614,10.7703,45600.0
2014-08-04 10:40:00,12.03,12.04,12.02,12.04,50400.0,10.7703,10.7793,10.7614,10.7793,50400.0
2014-08-04 10:50:00,12.03,12.04,12.01,12.02,93600.0,10.7703,10.7793,10.7524,10.7614,93600.0
2014-08-04 11:00:00,12.02,12.03,12.01,12.03,57600.0,10.7614,10.7703,10.7524,10.7703,57600.0
2014-08-04 11:10:00,12.04,12.05,12.03,12.05,72800.0,10.7793,10.7882,10.7703,10.7882,72800.0
2014-08-04 11:20:00,12.05,12.06,12.04,12.06,61600.0,10.7882,10.7972,10.7793,10.7972,61600.0
2014-08-04 11:30:00,12.06,12.07,12.06,12.07,64800.0,10.7972,10.8061,10.7972,10.8061,64800.0
2014-08-04 11:40:00,12.07,12.08,12.05,12.07,56000.0,10.8061,10.8151,10.7882,10.8061,56000.0
2014-08-04 11:50:00,12.06,12.08,12.06,12.08,44800.0,10.7972,10.8151,10.7972,10.8151,44800.0
2014-08-04 12:00:00,12.08,12.08,12.07,12.08,39200.0,10.8151,10.8151,10.8061,10.8151,39200.0
2014-08-04 12:10:00,12.08,12.09,12.08,12.09,52000.0,10.8151,10.824,10.8151,10.824,52000.0
2014-08-04 12:20:00,12.09,12.11,12.09,12.11,80000.0,10.824,10.8419,10.824,10.8419,80000.0
2014-08-04 12:30:00,12.11,12.12,12.09,12.09,40800.0,10.8419,10.8509,10.824,10.824,40800.0
2014-08-04 12:40:00,12.09,12.11,12.09,12.1,53600.0,10.824,10.8419,10.824,10.833,53600.0
2014-08-04 12:50:00,12.1,12.11,12.1,12.11,33600.0,10.833,10.8419,10.833,10.8419,33600.0
2014-08-04 13:00:00,12.11,12.11,12.1,12.11,31200.0,10.8419,10.8419,10.833,10.8419,31200.0
2014-08-04 13:10:00,12.11,12.11,12.1,12.1,31200.0,10.8419,10.8419,10.833,10.833,31200.0
2014-08-04 13:20:00,12.1,12.12,12.1,12.12,61600.0,10.833,10.8509,10.833,10.8509,61600.0
2014-08-04 13:30:00,12.12,12.13,12.11,12.13,200800.0,10.8509,10.8599,10.8419,10.8599,200800.0
2014-08-04 13:40:00,12.13,12.13,12.13,12.13,47200.0,10.8599,10.8599,10.8599,10.8599,47200.0
2014-08-04 13:50:00,12.13,12.13,12.12,12.13,65600.0,10.8599,10.8599,10.8509,10.8599,65600.0
2014-08-04 14:00:00,12.13,12.13,12.12,12.12,62400.0,10.8599,10.8599,10.8509,10.8509,62400.0
2014-08-04 14:10:00,12.13,12.13,12.12,12.12,28000.0,10.8599,10.8599,10.8509,10.8509,28000.0
2014-08-04 14:20:00,12.12,12.13,12.12,12.13,36800.0,10.8509,10.8599,10.8509,10.8599,36800.0
2014-08-04 14:30:00,12.13,12.13,12.13,12.13,44000.0,10.8599,10.8599,10.8599,10.8599,44000.0
2014-08-04 14:40:00,12.13,12.14,12.13,12.14,39200.0,10.8599,10.8688,10.8599,10.8688,39200.0
2014-08-04 14:50:00,12.14,12.15,12.14,12.14,28000.0,10.8688,10.8778,10.8688,10.8688,28000.0
2014-08-04 15:00:00,12.14,12.14,12.13,12.13,52800.0,10.8688,10.8688,10.8599,10.8599,52800.0
2014-08-04 15:10:00,12.13,12.15,12.13,12.15,53600.0,10.8599,10.8778,10.8599,10.8778,53600.0
2014-08-04 15:20:00,12.15,12.15,12.14,12.15,51200.0,10.8778,10.8778,10.8688,10.8778,51200.0
2014-08-04 15:30:00,12.15,12.16,12.15,12.16,67200.0,10.8778,10.8867,10.8778,10.8867,67200.0
2014-08-04 15:40:00,12.17,12.17,12.15,12.15,82400.0,10.8957,10.8957,10.8778,10.8778,82400.0
2014-08-04 15:50:00,12.15,12.15,12.14,12.14,324000.0,10.8778,10.8778,10.8688,10.8688,324000.0
2014-08-05 09:30:00,12.08,12.17,12.08,12.17,90400.0,10.8151,10.8957,10.8151,10.8957,90400.0
2014-08-05 09:40:00,12.17,12.18,12.13,12.13,70400.0,10.8957,10.9046,10.8599,10.8599,70400.0
2014-08-05 09:50:00,12.12,12.17,12.12,12.17,98400.0,10.8509,10.8957,10.8509,10.8957,98400.0
2014-08-05 10:00:00,12.17,12.17,12.14,12.17,68000.0,10.8957,10.8957,10.8688,10.8957,68000.0
2014-08-05 10:10:00,12.17,12.19,12.17,12.17,89600.0,10.8957,10.9136,10.8957,10.8957,89600.0
2014-08-05 10:20:00,12.17,12.19,12.17,12.19,51200.0,10.8957,10.9136,10.8957,10.9136,51200.0
2014-08-05 10:30:00,12.19,12.21,12.18,12.19,48800.0,10.9136,10.9315,10.9046,10.9136,48800.0
2014-08-05 10:40:00,12.2,12.2,12.19,12.2,38400.0,10.9225,10.9225,10.9136,10.9225,38400.0
2014-08-05 10:50:00,12.2,12.2,12.18,12.19,187200.0,10.9225,10.9225,10.9046,10.9136,187200.0
2014-08-05 11:00:00,12.19,12.21,12.18,12.2,104800.0,10.9136,10.9315,10.9046,10.9225,104800.0
2014-08-05 11:10:00,12.2,12.24,12.19,12.23,72000.0,10.9225,10.9583,10.9136,10.9494,72000.0
2014-08-05 11:20:00,12.23,12.24,12.2,12.21,35200.0,10.9494,10.9583,10.9225,10.9315,35200.0
2014-08-05 11:30:00,12.21,12.22,12.19,12.2,32800.0,10.9315,10.9404,10.9136,10.9225,32800.0
2014-08-05 11:40:00,12.2,12.2,12.18,12.18,31200.0,10.9225,10.9225,10.9046,10.9046,31200.0
2014-08-05 11:50:00,12.18,12.19,12.18,12.18,52000.0,10.9046,10.9136,10.9046,10.9046,52000.0
2014-08-05 12:00:00,12.18,12.19,12.18,12.19,83200.0,10.9046,10.9136,10.9046,10.9136,83200.0
2014-08-05 12:10:00,12.19,12.19,12.18,12.19,55200.0,10.9136,10.9136,10.9046,10.9136,55200.0
2014-08-05 12:20:00,12.19,12.19,12.18,12.19,77600.0,10.9136,10.9136,10.9046,10.9136,77600.0
2014-08-05 12:30:00,12.19,12.2,12.18,12.18,55200.0,10.9136,10.9225,10.9046,10.9046,55200.0
2014-08-05 12:40:00,12.18,12.21,12.18,12.2,152000.0,10.9046,10.9315,10.9046,10.9225,152000.0
2014-08-05 12:50:00,12.2,12.21,12.2,12.2,21600.0,10.9225,10.9315,10.9225,10.9225,21600.0
2014-08-05 13:00:00,12.21,12.21,12.18,12.18,54400.0,10.9315,10.9315,10.9046,10.9046,54400.0
2014-08-05 13:10:00,12.18,12.2,12.18,12.19,44800.0,10.9046,10.9225,10.9046,10.9136,44800.0
2014-08-05 13:20:00,12.2,12.21,12.19,12.21,48000.0,10.9225,10.9315,10.9136,10.9315,48000.0
2014-08-05 13:30:00,12.2,12.21,12.14,12.15,148800.0,10.9225,10.9315,10.8688,10.8778,148800.0
2014-08-05 13:40:00,12.14,12.16,12.12,12.14,173600.0,10.8688,10.8867,10.8509,10.8688,173600.0
2014-08-05 13:50:00,12.15,12.17,12.14,12.15,216800.0,10.8778,10.8957,10.8688,10.8778,216800.0
2014-08-05 14:00:00,12.15,12.15,12.13,12.15,246400.0,10.8778,10.8778,10.8599,10.8778,246400.0
2014-08-05 14:10:00,12.15,12.16,12.14,12.15,68000.0,10.8778,10.8867,10.8688,10.8778,68000.0
2014-08-05 14:20:00,12.16,12.17,12.15,12.16,83200.0,10.8867,10.8957,10.8778,10.8867,83200.0
2014-08-05 14:30:00,12.16,12.18,12.16,12.17,107200.0,10.8867,10.9046,10.8867,10.8957,107200.0
2014-08-05 14:40:00,12.17,12.18,12.16,12.17,64800.0,10.8957,10.9046,10.8867,10.8957,64800.0
2014-08-05 14:50:00,12.17,12.17,12.15,12.15,64800.0,10.8957,10.8957,10.8778,10.8778,64800.0
2014-08-05 15:00:00,12.15,12.16,12.14,12.15,116000.0,10.8778,10.8867,10.8688,10.8778,116000.0
2014-08-05 15:10:00,12.15,12.17,12.14,12.17,80800.0,10.8778,10.8957,10.8688,10.8957,80800.0
2014-08-05 15:20:00,12.16,12.18,12.16,12.16,92800.0,10.8867,10.9046,10.8867,10.8867,92800.0
2014-08-05 15:30:00,12.16,12.2,12.16,12.18,88800.0,10.8867,10.9225,10.8867,10.9046,88800.0
2014-08-05 15:40:00,12.18,12.19,12.17,12.18,152000.0,10.9046,10.9136,10.8957,10.9046,152000.0
2014-08-05 15:50:00,12.17,12.19,12.17,12.17,288800.0,10.8957,10.9136,10.8957,10.8957,288800.0
2014-08-06 09:30:00,12.13,12.19,12.12,12.16,109600.0,10.8599,10.9136,10.8509,10.8867,109600.0
2014-08-06 09:40:00,12.16,12.21,12.16,12.19,117600.0,10.8867,10.9315,10.8867,10.9136,117600.0
2014-08-06 09:50:00,12.2,12.21,12.19,12.2,99200.0,10.9225,10.9315,10.9136,10.9225,99200.0
2014-08-06 10:00:00,12.19,12.24,12.19,12.23,112800.0,10.9136,10.9583,10.9136,10.9494,112800.0
2014-08-06 10:10:00,12.23,12.23,12.19,12.2,50400.0,10.9494,10.9494,10.9136,10.9225,50400.0
2014-08-06 10:20:00,12.2,12.23,12.2,12.23,156800.0,10.9225,10.9494,10.9225,10.9494,156800.0
2014-08-06 10:30:00,12.23,12.24,12.22,12.24,85600.0,10.9494,10.9583,10.9404,10.9583,85600.0
2014-08-06 10:40:00,12.24,12.25,12.24,12.24,100000.0,10.9583,10.9673,10.9583,10.9583,100000.0
2014-08-06 10:50:00,12.25,12.27,12.25,12.27,92000.0,10.9673,10.9852,10.9673,10.9852,92000.0
2014-08-06 11:00:00,12.27,12.28,12.26,12.27,75200.0,10.9852,10.9941,10.9762,10.9852,75200.0
2014-08-06 11:10:00,12.27,12.27,12.26,12.26,90400.0,10.9852,10.9852,10.9762,10.9762,90400.0
2014-08-06 11:20:00,12.27,12.27,12.26,12.26,64800.0,10.9852,10.9852,10.9762,10.9762,64800.0
2014-08-06 11:30:00,12.25,12.26,12.25,12.26,145600.0,10.9673,10.9762,10.9673,10.9762,145600.0
2014-08-06 11:40:00,12.25,12.27,12.25,12.25,66400.0,10.9673,10.9852,10.9673,10.9673,66400.0
2014-08-06 11:50:00,12.26,12.26,12.25,12.26,35200.0,10.9762,10.9762,10.9673,10.9762,35200.0
2014-08-06 12:00:00,12.26,12.28,12.26,12.27,49600.0,10.9762,10.9941,10.9762,10.9852,49600.0
2014-08-06 12:10:00,12.26,12.26,12.23,12.24,52800.0,10.9762,10.9762,10.9494,10.9583,52800.0
2014-08-06 12:20:00,12.24,12.25,12.23,12.24,51200.0,10.9583,10.9673,10.9494,10.9583,51200.0
2014-08-06 12:30:00,12.24,12.27,12.23,12.26,45600.0,10.9583,10.9852,10.9494,10.9762,45600.0
2014-08-06 12:40:00,12.27,12.27,12.26,12.26,60000.0,10.9852,10.9852,10.9762,10.9762,60000.0
2014-08-06 12:50:00,12.26,12.26,12.25,12.25,51200.0,10.9762,10.9762,10.9673,10.9673,51200.0
2014-08-06 13:00:00,12.25,12.26,12.23,12.25,81600.0,10.9673,10.9762,10.9494,10.9673,81600.0
2014-08-06 13:10:00,12.25,12.27,12.25,12.26,42400.0,10.9673,10.9852,10.9673,10.9762,42400.0
2014-08-06 13:20:00,12.27,12.27,12.26,12.26,52000.0,10.9852,10.9852,10.9762,10.9762,52000.0
2014-08-06 13:30:00,12.26,12.26,12.25,12.26,57600.0,10.9762,10.9762,10.9673,10.9762,57600.0
2014-08-06 13:40:00,12.26,12.27,12.23,12.23,61600.0,10.9762,10.9852,10.9494,10.9494,61600.0
2014-08-06 13:50:00,12.23,12.24,12.22,12.22,58400.0,10.9494,10.9583,10.9404,10.9404,58400.0
2014-08-06 14:00:00,12.22,12.22,12.22,12.22,79200.0,10.9404,10.9404,10.9404,10.9404,79200.0
2014-08-06 14:10:00,12.22,12.22,12.21,12.22,54400.0,10.9404,10.9404,10.9315,10.9404,54400.0
2014-08-06 14:20:00,12.22,12.23,12.22,12.22,48800.0,10.9404,10.9494,10.9404,10.9404,48800.0
2014-08-06 14:30:00,12.22,12.22,12.2,12.21,78400.0,10.9404,10.9404,10.9225,10.9315,78400.0
2014-08-06 14:40:00,12.21,12.24,12.21,12.23,60000.0,10.9315,10.9583,10.9315,10.9494,60000.0
2014-08-06 14:50:00,12.23,12.23,12.22,12.22,56800.0,10.9494,10.9494,10.9404,10.9404,56800.0
2014-08-06 15:00:00,12.22,12.23,12.22,12.22,68000.0,10.9404,10.9494,10.9404,10.9404,68000.0
2014-08-06 15:10:00,12.22,12.22,12.21,12.22,63200.0,10.9404,10.9404,10.9315,10.9404,63200.0
2014-08-06 15:20:00,12.22,12.22,12.22,12.22,44800.0,10.9404,10.9404,10.9404,10.9404,44800.0
2014-08-06 15:30:00,12.22,12.23,12.22,12.23,93600.0,10.9404,10.9494,10.9404,10.9494,93600.0
2014-08-06 15:40:00,12.23,12.23,12.22,12.22,124800.0,10.9494,10.9494,10.9404,10.9404,124800.0
2014-08-06 15:50:00,12.22,12.24,12.22,12.23,226400.0,10.9404,10.9583,10.9404,10.9494,226400.0
2014-08-07 09:30:00,12.26,12.29,12.25,12.27,148000.0,10.9762,11.0031,10.9673,10.9852,148000.0
2014-08-07 09:40:00,12.26,12.27,12.25,12.26,131200.0,10.9762,10.9852,10.9673,10.9762,131200.0
2014-08-07 09:50:00,12.26,12.28,12.25,12.28,91200.0,10.9762,10.9941,10.9673,10.9941,91200.0
2014-08-07 10:00:00,12.27,12.28,12.25,12.26,38400.0,10.9852,10.9941,10.9673,10.9762,38400.0
2014-08-07 10:10:00,12.26,12.27,12.24,12.26,144000.0,10.9762,10.9852,10.9583,10.9762,144000.0
2014-08-07 10:20:00,12.27,12.27,12.25,12.26,33600.0,10.9852,10.9852,10.9673,10.9762,33600.0
2014-08-07 10:30:00,12.26,12.28,12.25,12.27,30400.0,10.9762,10.9941,10.9673,10.9852,30400.0
2014-08-07 10:40:00,12.27,12.27,12.24,12.25,56800.0,10.9852,10.9852,10.9583,10.9673,56800.0
2014-08-07 10:50:00,12.25,12.26,12.24,12.25,122400.0,10.9673,10.9762,10.9583,10.9673,122400.0
2014-08-07 11:00:00,12.25,12.25,12.21,12.23,99200.0,10.9673,10.9673,10.9315,10.9494,99200.0
2014-08-07 11:10:00,12.23,12.23,12.21,12.22,60000.0,10.9494,10.9494,10.9315,10.9404,60000.0
2014-08-07 11:20:00,12.23,12.24,12.22,12.23,93600.0,10.9494,10.9583,10.9404,10.9494,93600.0
2014-08-07 11:30:00,12.23,12.23,12.22,12.22,88000.0,10.9494,10.9494,10.9404,10.9404,88000.0
2014-08-07 11:40:00,12.22,12.22,12.18,12.2,107200.0,10.9404,10.9404,10.9046,10.9225,107200.0
2014-08-07 11:50:00,12.2,12.22,12.18,12.22,61600.0,10.9225,10.9404,10.9046,10.9404,61600.0
2014-08-07 12:00:00,12.21,12.22,12.2,12.22,70400.0,10.9315,10.9404,10.9225,10.9404,70400.0
2014-08-07 12:10:00,12.22,12.22,12.19,12.2,62400.0,10.9404,10.9404,10.9136,10.9225,62400.0
2014-08-07 12:20:00,12.2,12.22,12.2,12.2,82400.0,10.9225,10.9404,10.9225,10.9225,82400.0
2014-08-07 12:30:00,12.2,12.2,12.17,12.19,75200.0,10.9225,10.9225,10.8957,10.9136,75200.0
2014-08-07 12:40:00,12.19,12.2,12.18,12.2,53600.0,10.9136,10.9225,10.9046,10.9225,53600.0
2014-08-07 12:50:00,12.2,12.2,12.19,12.2,48000.0,10.9225,10.9225,10.9136,10.9225,48000.0
2014-08-07 13:00:00,12.2,12.23,12.2,12.22,60800.0,10.9225,10.9494,10.9225,10.9404,60800.0
2014-08-07 13:10:00,12.23,12.24,12.22,12.22,46400.0,10.9494,10.9583,10.9404,10.9404,46400.0
2014-08-07 13:20:00,12.22,12.23,12.22,12.23,68000.0,10.9404,10.9494,10.9404,10.9494,68000.0
2014-08-07 13:30:00,12.23,12.24,12.22,12.24,51200.0,10.9494,10.9583,10.9404,10.9583,51200.0
2014-08-07 13:40:00,12.24,12.24,12.24,12.24,71200.0,10.9583,10.9583,10.9583,10.9583,71200.0
2014-08-07 13:50:00,12.24,12.24,12.23,12.24,52800.0,10.9583,10.9583,10.9494,10.9583,52800.0
2014-08-07 14:00:00,12.24,12.24,12.22,12.23,91200.0,10.9583,10.9583,10.9404,10.9494,91200.0
2014-08-07 14:10:00,12.23,12.23,12.21,12.21,69600.0,10.9494,10.9494,10.9315,10.9315,69600.0
2014-08-07 14:20:00,12.21,12.21,12.19,12.19,123200.0,10.9315,10.9315,10.9136,10.9136,123200.0
2014-08-07 14:30:00,12.18,12.18,12.18,12.18,81600.0,10.9046,10.9046,10.9046,10.9046,81600.0
2014-08-07 14:40:00,12.18,12.19,12.18,12.18,63200.0,10.9046,10.9136,10.9046,10.9046,63200.0
2014-08-07 14:50:00,12.18,12.2,12.18,12.19,109600.0,10.9046,10.9225,10.9046,10.9136,109600.0
2014-08-07 15:00:00,12.18,12.19,12.17,12.18,128800.0,10.9046,10.9136,10.8957,10.9046,128800.0
2014-08-07 15:10:00,12.18,12.19,12.17,12.18,71200.0,10.9046,10.9136,10.8957,10.9046,71200.0
2014-08-07 15:20:00,12.18,12.18,12.16,12.17,131200.0,10.9046,10.9046,10.8867,10.8957,131200.0
2014-08-07 15:30:00,12.17,12.19,12.17,12.19,172000.0,10.8957,10.9136,10.8957,10.9136,172000.0
2014-08-07 15:40:00,12.19,12.19,12.18,12.19,263200.0,10.9136,10.9136,10.9046,10.9136,263200.0
2014-08-07 15:50:00,12.19,12.2,12.18,12.18,308000.0,10.9136,10.9225,10.9046,10.9046,308000.0
2014-08-08 09:30:00,12.2,12.25,12.2,12.22,118400.0,10.9225,10.9673,10.9225,10.9404,118400.0
2014-08-08 09:40:00,12.22,12.22,12.19,12.22,164000.0,10.9404,10.9404,10.9136,10.9404,164000.0
2014-08-08 09:50:00,12.22,12.24,12.21,12.23,75200.0,10.9404,10.9583,10.9315,10.9494,75200.0
2014-08-08 10:00:00,12.24,12.25,12.21,12.24,86400.0,10.9583,10.9673,10.9315,10.9583,86400.0
2014-08-08 10:10:00,12.25,12.25,12.23,12.23,68800.0,10.9673,10.9673,10.9494,10.9494,68800.0
2014-08-08 10:20:00,12.23,12.24,12.21,12.21,50400.0,10.9494,10.9583,10.9315,10.9315,50400.0
2014-08-08 10:30:00,12.21,12.22,12.2,12.22,47200.0,10.9315,10.9404,10.9225,10.9404,47200.0
2014-08-08 10:40:00,12.22,12.24,12.22,12.23,119200.0,10.9404,10.9583,10.9404,10.9494,119200.0
2014-08-08 10:50:00,12.24,12.24,12.23,12.24,70400.0,10.9583,10.9583,10.9494,10.9583,70400.0
2014-08-08 11:00:00,12.24,12.26,12.24,12.26,92800.0,10.9583,10.9762,10.9583,10.9762,92800.0
2014-08-08 11:10:00,12.26,12.28,12.25,12.26,116800.0,10.9762,10.9941,10.9673,10.9762,116800.0
2014-08-08 11:20:00,12.25,12.26,12.25,12.26,40800.0,10.9673,10.9762,10.9673,10.9762,40800.0
2014-08-08 11:30:00,12.25,12.26,12.25,12.25,16800.0,10.9673,10.9762,10.9673,10.9673,16800.0
2014-08-08 11:40:00,12.26,12.26,12.25,12.25,27200.0,10.9762,10.9762,10.9673,10.9673,27200.0
2014-08-08 11:50:00,12.25,12.26,12.25,12.26,36000.0,10.9673,10.9762,10.9673,10.9762,36000.0
2014-08-08 12:00:00,12.26,12.26,12.24,12.25,46400.0,10.9762,10.9762,10.9583,10.9673,46400.0
2014-08-08 12:10:00,12.25,12.26,12.25,12.25,36800.0,10.9673,10.9762,10.9673,10.9673,36800.0
2014-08-08 12:20:00,12.25,12.25,12.24,12.25,67200.0,10.9673,10.9673,10.9583,10.9673,67200.0
2014-08-08 12:30:00,12.25,12.26,12.24,12.25,60000.0,10.9673,10.9762,10.9583,10.9673,60000.0
2014-08-08 12:40:00,12.25,12.25,12.24,12.24,43200.0,10.9673,10.9673,10.9583,10.9583,43200.0
2014-08-08 12:50:00,12.24,12.25,12.24,12.25,40800.0,10.9583,10.9673,10.9583,10.9673,40800.0
2014-08-08 13:00:00,12.25,12.26,12.25,12.26,47200.0,10.9673,10.9762,10.9673,10.9762,47200.0
2014-08-08 13:10:00,12.26,12.28,12.26,12.28,38400.0,10.9762,10.9941,10.9762,10.9941,38400.0
2014-08-08 13:20:00,12.29,12.31,12.28,12.31,80800.0,11.0031,11.021,10.9941,11.021,80800.0
2014-08-08 13:30:00,12.3,12.31,12.29,12.31,20000.0,11.0121,11.021,11.0031,11.021,20000.0
2014-08-08 13:40:00,12.31,12.32,12.31,12.31,74400.0,11.021,11.03,11.021,11.021,74400.0
2014-08-08 13:50:00,12.31,12.31,12.3,12.31,30400.0,11.021,11.021,11.0121,11.021,30400.0
2014-08-08 14:00:00,12.31,12.32,12.3,12.31,59200.0,11.021,11.03,11.0121,11.021,59200.0
2014-08-08 14:10:00,12.31,12.31,12.3,12.3,32000.0,11.021,11.021,11.0121,11.0121,32000.0
2014-08-08 14:20:00,12.31,12.31,12.3,12.31,36800.0,11.021,11.021,11.0121,11.021,36800.0
2014-08-08 14:30:00,12.31,12.31,12.3,12.31,36000.0,11.021,11.021,11.0121,11.021,36000.0
2014-08-08 14:40:00,12.31,12.32,12.3,12.31,67200.0,11.021,11.03,11.0121,11.021,67200.0
2014-08-08 14:50:00,12.32,12.32,12.31,12.31,51200.0,11.03,11.03,11.021,11.021,51200.0
2014-08-08 15:00:00,12.3,12.3,12.29,12.29,48800.0,11.0121,11.0121,11.0031,11.0031,48800.0
2014-08-08 15:10:00,12.29,12.3,12.29,12.3,48800.0,11.0031,11.0121,11.0031,11.0121,48800.0
2014-08-08 15:20:00,12.29,12.31,12.29,12.3,56800.0,11.0031,11.021,11.0031,11.0121,56800.0
2014-08-08 15:30:00,12.31,12.31,12.31,12.31,81600.0,11.021,11.021,11.021,11.021,81600.0
2014-08-08 15:40:00,12.31,12.32,12.31,12.31,130400.0,11.021,11.03,11.021,11.021,130400.0
2014-08-08 15:50:00,12.31,12.33,12.31,12.32,527200.0,11.021,11.0389,11.021,11.03,527200.0
2014-08-11 09:30:00,12.34,12.38,12.34,12.36,157600.0,11.0479,11.0837,11.0479,11.0658,157600.0
2014-08-11 09:40:00,12.36,12.37,12.34,12.36,135200.0,11.0658,11.0747,11.0479,11.0658,135200.0
2014-08-11 09:50:00,12.36,12.39,12.36,12.38,124800.0,11.0658,11.0926,11.0658,11.0837,124800.0
2014-08-11 10:00:00,12.38,12.4,12.38,12.4,128800.0,11.0837,11.1016,11.0837,11.1016,128800.0
2014-08-11 10:10:00,12.4,12.41,12.4,12.4,43200.0,11.1016,11.1105,11.1016,11.1016,43200.0
2014-08-11 10:20:00,12.4,12.43,12.4,12.43,52000.0,11.1016,11.1284,11.1016,11.1284,52000.0
2014-08-11 10:30:00,12.42,12.44,12.42,12.44,52800.0,11.1195,11.1374,11.1195,11.1374,52800.0
2014-08-11 10:40:00,12.43,12.44,12.43,12.44,37600.0,11.1284,11.1374,11.1284,11.1374,37600.0
2014-08-11 10:50:00,12.44,12.45,12.43,12.44,42400.0,11.1374,11.1463,11.1284,11.1374,42400.0
2014-08-11 11:00:00,12.44,12.44,12.42,12.44,74400.0,11.1374,11.1374,11.1195,11.1374,74400.0
2014-08-11 11:10:00,12.45,12.47,12.44,12.46,139200.0,11.1463,11.1643,11.1374,11.1553,139200.0
2014-08-11 11:20:00,12.46,12.47,12.45,12.46,66400.0,11.1553,11.1643,11.1463,11.1553,66400.0
2014-08-11 11:30:00,12.46,12.46,12.45,12.45,23200.0,11.1553,11.1553,11.1463,11.1463,23200.0
2014-08-11 11:40:00,12.45,12.46,12.45,12.46,44800.0,11.1463,11.1553,11.1463,11.1553,44800.0
2014-08-11 11:50:00,12.46,12.46,12.46,12.46,43200.0,11.1553,11.1553,11.1553,11.1553,43200.0
2014-08-11 12:00:00,12.46,12.46,12.43,12.44,28000.0,11.1553,11.1553,11.1284,11.1374,28000.0
2014-08-11 12:10:00,12.44,12.44,12.43,12.44,23200.0,11.1374,11.1374,11.1284,11.1374,23200.0
2014-08-11 12:20:00,12.43,12.44,12.43,12.43,31200.0,11.1284,11.1374,11.1284,11.1284,31200.0
2014-08-11 12:30:00,12.43,12.43,12.42,12.43,32800.0,11.1284,11.1284,11.1195,11.1284,32800.0
2014-08-11 12:40:00,12.43,12.43,12.42,12.42,64000.0,11.1284,11.1284,11.1195,11.1195,64000.0
2014-08-11 12:50:00,12.42,12.43,12.41,12.43,95200.0,11.1195,11.1284,11.1105,11.1284,95200.0
2014-08-11 13:00:00,12.42,12.43,12.42,12.43,32800.0,11.1195,11.1284,11.1195,11.1284,32800.0
2014-08-11 13:10:00,12.43,12.44,12.43,12.44,39200.0,11.1284,11.1374,11.1284,11.1374,39200.0
2014-08-11 13:20:00,12.43,12.44,12.41,12.42,55200.0,11.1284,11.1374,11.1105,11.1195,55200.0
2014-08-11 13:30:00,12.42,12.43,12.42,12.42,67200.0,11.1195,11.1284,11.1195,11.1195,67200.0
2014-08-11 13:40:00,12.42,12.42,12.41,12.42,55200.0,11.1195,11.1195,11.1105,11.1195,55200.0
2014-08-11 13:50:00,12.42,12.42,12.4,12.41,61600.0,11.1195,11.1195,11.1016,11.1105,61600.0
2014-08-11 14:00:00,12.41,12.41,12.4,12.41,112000.0,11.1105,11.1105,11.1016,11.1105,112000.0
2014-08-11 14:10:00,12.41,12.42,12.41,12.41,99200.0,11.1105,11.1195,11.1105,11.1105,99200.0
2014-08-11 14:20:00,12.41,12.42,12.41,12.41,54400.0,11.1105,11.1195,11.1105,11.1105,54400.0
2014-08-11 14:30:00,12.41,12.41,12.4,12.4,72800.0,11.1105,11.1105,11.1016,11.1016,72800.0
2014-08-11 14:40:00,12.41,12.42,12.41,12.41,80800.0,11.1105,11.1195,11.1105,11.1105,80800.0
2014-08-11 14:50:00,12.41,12.41,12.4,12.41,73600.0,11.1105,11.1105,11.1016,11.1105,73600.0
2014-08-11 15:00:00,12.41,12.41,12.4,12.41,77600.0,11.1105,11.1105,11.1016,11.1105,77600.0
2014-08-11 15:10:00,12.41,12.41,12.41,12.41,81600.0,11.1105,11.1105,11.1105,11.1105,81600.0
2014-08-11 15:20:00,12.41,12.41,12.4,12.4,103200.0,11.1105,11.1105,11.1016,11.1016,103200.0
2014-08-11 15:30:00,12.4,12.4,12.4,12.4,84000.0,11.1016,11.1016,11.1016,11.1016,84000.0
2014-08-11 15:40:00,12.4,12.4,12.39,12.4,143200.0,11.1016,11.1016,11.0926,11.1016,143200.0
2014-08-11 15:50:00,12.4,12.41,12.39,12.4,387200.0,11.1016,11.1105,11.0926,11.1016,387200.0
2014-08-12 09:30:00,12.44,12.5,12.43,12.49,314400.0,11.1374,11.1911,11.1284,11.1822,314400.0
2014-08-12 09:40:00,12.49,12.49,12.48,12.49,116000.0,11.1822,11.1822,11.1732,11.1822,116000.0
2014-08-12 09:50:00,12.49,12.49,12.47,12.48,149600.0,11.1822,11.1822,11.1643,11.1732,149600.0
2014-08-12 10:00:00,12.48,12.48,12.45,12.46,172000.0,11.1732,11.1732,11.1463,11.1553,172000.0
2014-08-12 10:10:00,12.45,12.47,12.45,12.46,167200.0,11.1463,11.1643,11.1463,11.1553,167200.0
2014-08-12 10:20:00,12.46,12.47,12.46,12.46,119200.0,11.1553,11.1643,11.1553,11.1553,119200.0
2014-08-12 10:30:00,12.46,12.47,12.45,12.47,52800.0,11.1553,11.1643,11.1463,11.1643,52800.0
2014-08-12 10:40:00,12.46,12.47,12.45,12.45,91200.0,11.1553,11.1643,11.1463,11.1463,91200.0
2014-08-12 10:50:00,12.45,12.46,12.45,12.46,72000.0,11.1463,11.1553,11.1463,11.1553,72000.0
2014-08-12 11:00:00,12.45,12.46,12.44,12.46,251200.0,11.1463,11.1553,11.1374,11.1553,251200.0
2014-08-12 11:10:00,12.46,12.48,12.46,12.47,164000.0,11.1553,11.1732,11.1553,11.1643,164000.0
2014-08-12 11:20:00,12.47,12.49,12.47,12.49,155200.0,11.1643,11.1822,11.1643,11.1822,155200.0
2014-08-12 11:30:00,12.49,12.49,12.48,12.49,116000.0,11.1822,11.1822,11.1732,11.1822,116000.0
2014-08-12 11:40:00,12.49,12.49,12.48,12.49,69600.0,11.1822,11.1822,11.1732,11.1822,69600.0
2014-08-12 11:50:00,12.49,12.49,12.47,12.47,63200.0,11.1822,11.1822,11.1643,11.1643,63200.0
2014-08-12 12:00:00,12.47,12.47,12.47,12.47,82400.0,11.1643,11.1643,11.1643,11.1643,82400.0
2014-08-12 12:10:00,12.48,12.48,12.47,12.47,75200.0,11.1732,11.1732,11.1643,11.1643,75200.0
2014-08-12 12:20:00,12.47,12.49,12.47,12.48,120000.0,11.1643,11.1822,11.1643,11.1732,120000.0
2014-08-12 12:30:00,12.48,12.49,12.48,12.49,39200.0,11.1732,11.1822,11.1732,11.1822,39200.0
2014-08-12 12:40:00,12.49,12.5,12.49,12.49,68000.0,11.1822,11.1911,11.1822,11.1822,68000.0
2014-08-12 12:50:00,12.49,12.49,12.48,12.49,80800.0,11.1822,11.1822,11.1732,11.1822,80800.0
2014-08-12 13:00:00,12.49,12.49,12.49,12.49,63200.0,11.1822,11.1822,11.1822,11.1822,63200.0
2014-08-12 13:10:00,12.49,12.5,12.49,12.5,53600.0,11.1822,11.1911,11.1822,11.1911,53600.0
2014-08-12 13:20:00,12.5,12.5,12.48,12.49,64000.0,11.1911,11.1911,11.1732,11.1822,64000.0
2014-08-12 13:30:00,12.49,12.49,12.47,12.48,106400.0,11.1822,11.1822,11.1643,11.1732,106400.0
2014-08-12 13:40:00,12.47,12.49,12.47,12.48,89600.0,11.1643,11.1822,11.1643,11.1732,89600.0
2014-08-12 13:50:00,12.48,12.49,12.47,12.49,103200.0,11.1732,11.1822,11.1643,11.1822,103200.0
2014-08-12 14:00:00,12.49,12.49,12.46,12.46,77600.0,11.1822,11.1822,11.1553,11.1553,77600.0
2014-08-12 14:10:00,12.46,12.46,12.45,12.46,70400.0,11.1553,11.1553,11.1463,11.1553,70400.0
2014-08-12 14:20:00,12.46,12.46,12.44,12.45,76000.0,11.1553,11.1553,11.1374,11.1463,76000.0
2014-08-12 14:30:00,12.45,12.45,12.44,12.45,83200.0,11.1463,11.1463,11.1374,11.1463,83200.0
2014-08-12 14:40:00,12.46,12.46,12.45,12.45,64800.0,11.1553,11.1553,11.1463,11.1463,64800.0
2014-08-12 14:50:00,12.45,12.46,12.44,12.46,209600.0,11.1463,11.1553,11.1374,11.1553,209600.0
2014-08-12 15:00:00,12.45,12.47,12.45,12.47,160000.0,11.1463,11.1643,11.1463,11.1643,160000.0
2014-08-12 15:10:00,12.47,12.48,12.47,12.48,214400.0,11.1643,11.1732,11.1643,11.1732,214400.0
2014-08-12 15:20:00,12.48,12.49,12.48,12.49,183200.0,11.1732,11.1822,11.1732,11.1822,183200.0
2014-08-12 15:30:00,12.49,12.49,12.48,12.49,311200.0,11.1822,11.1822,11.1732,11.1822,311200.0
2014-08-12 15:40:00,12.49,12.52,12.49,12.5,478400.0,11.1822,11.209,11.1822,11.1911,478400.0
2014-08-12 15:50:00,12.5,12.5,12.48,12.48,351200.0,11.1911,11.1911,11.1732,11.1732,351200.0
2014-08-13 09:30:00,12.5,12.52,12.48,12.52,76800.0,11.1911,11.209,11.1732,11.209,76800.0
2014-08-13 09:40:00,12.52,12.52,12.47,12.48,69600.0,11.209,11.209,11.1643,11.1732,69600.0
2014-08-13 09:50:00,12.48,12.49,12.46,12.47,78400.0,11.1732,11.1822,11.1553,11.1643,78400.0
2014-08-13 10:00:00,12.47,12.47,12.46,12.47,56000.0,11.1643,11.1643,11.1553,11.1643,56000.0
2014-08-13 10:10:00,12.46,12.47,12.44,12.44,120000.0,11.1553,11.1643,11.1374,11.1374,120000.0
2014-08-13 10:20:00,12.45,12.46,12.44,12.46,120000.0,11.1463,11.1553,11.1374,11.1553,120000.0
2014-08-13 10:30:00,12.46,12.48,12.46,12.48,56000.0,11.1553,11.1732,11.1553,11.1732,56000.0
2014-08-13 10:40:00,12.49,12.49,12.48,12.49,58400.0,11.1822,11.1822,11.1732,11.1822,58400.0
2014-08-13 10:50:00,12.5,12.5,12.47,12.49,48000.0,11.1911,11.1911,11.1643,11.1822,48000.0
2014-08-13 11:00:00,12.49,12.52,12.49,12.52,38400.0,11.1822,11.209,11.1822,11.209,38400.0
2014-08-13 11:10:00,12.52,12.53,12.52,12.53,39200.0,11.209,11.218,11.209,11.218,39200.0
2014-08-13 11:20:00,12.53,12.53,12.52,12.52,54400.0,11.218,11.218,11.209,11.209,54400.0
2014-08-13 11:30:00,12.53,12.53,12.52,12.52,128000.0,11.218,11.218,11.209,11.209,128000.0
2014-08-13 11:40:00,12.52,12.53,12.52,12.53,22400.0,11.209,11.218,11.209,11.218,22400.0
2014-08-13 11:50:00,12.53,12.53,12.52,12.52,40800.0,11.218,11.218,11.209,11.209,40800.0
2014-08-13 12:00:00,12.52,12.53,12.5,12.51,75200.0,11.209,11.218,11.1911,11.2001,75200.0
2014-08-13 12:10:00,12.51,12.52,12.5,12.5,16000.0,11.2001,11.209,11.1911,11.1911,16000.0
2014-08-13 12:20:00,12.5,12.51,12.5,12.51,19200.0,11.1911,11.2001,11.1911,11.2001,19200.0
2014-08-13 12:30:00,12.5,12.51,12.5,12.51,20000.0,11.1911,11.2001,11.1911,11.2001,20000.0
2014-08-13 12:40:00,12.51,12.51,12.5,12.5,22400.0,11.2001,11.2001,11.1911,11.1911,22400.0
2014-08-13 12:50:00,12.51,12.51,12.5,12.5,12000.0,11.2001,11.2001,11.1911,11.1911,12000.0
2014-08-13 13:00:00,12.5,12.51,12.49,12.5,52800.0,11.1911,11.2001,11.1822,11.1911,52800.0
2014-08-13 13:10:00,12.5,12.5,12.49,12.5,32800.0,11.1911,11.1911,11.1822,11.1911,32800.0
2014-08-13 13:20:00,12.5,12.5,12.5,12.5,96800.0,11.1911,11.1911,11.1911,11.1911,96800.0
2014-08-13 13:30:00,12.5,12.51,12.5,12.51,59200.0,11.1911,11.2001,11.1911,11.2001,59200.0
2014-08-13 13:40:00,12.51,12.52,12.51,12.52,15200.0,11.2001,11.209,11.2001,11.209,15200.0
2014-08-13 13:50:00,12.52,12.52,12.51,12.51,42400.0,11.209,11.209,11.2001,11.2001,42400.0
2014-08-13 14:00:00,12.51,12.51,12.5,12.5,131200.0,11.2001,11.2001,11.1911,11.1911,131200.0
2014-08-13 14:10:00,12.5,12.51,12.5,12.5,50400.0,11.1911,11.2001,11.1911,11.1911,50400.0
2014-08-13 14:20:00,12.5,12.5,12.48,12.48,82400.0,11.1911,11.1911,11.1732,11.1732,82400.0
2014-08-13 14:30:00,12.48,12.49,12.48,12.49,256800.0,11.1732,11.1822,11.1732,11.1822,256800.0
2014-08-13 14:40:00,12.49,12.49,12.49,12.49,137600.0,11.1822,11.1822,11.1822,11.1822,137600.0
2014-08-13 14:50:00,12.49,12.49,12.49,12.49,109600.0,11.1822,11.1822,11.1822,11.1822,109600.0
2014-08-13 15:00:00,12.49,12.49,12.48,12.49,108000.0,11.1822,11.1822,11.1732,11.1822,108000.0
2014-08-13 15:10:00,12.49,12.49,12.48,12.49,117600.0,11.1822,11.1822,11.1732,11.1822,117600.0
2014-08-13 15:20:00,12.49,12.5,12.49,12.5,137600.0,11.1822,11.1911,11.1822,11.1911,137600.0
2014-08-13 15:30:00,12.5,12.51,12.49,12.51,124800.0,11.1911,11.2001,11.1822,11.2001,124800.0
2014-08-13 15:40:00,12.51,12.51,12.5,12.51,225600.0,11.2001,11.2001,11.1911,11.2001,225600.0
2014-08-13 15:50:00,12.51,12.51,12.48,12.51,523200.0,11.2001,11.2001,11.1732,11.2001,523200.0
2014-08-14 09:30:00,12.54,12.56,12.51,12.56,32000.0,11.2269,11.2448,11.2001,11.2448,32000.0
2014-08-14 09:40:00,12.56,12.56,12.54,12.54,28000.0,11.2448,11.2448,11.2269,11.2269,28000.0
2014-08-14 09:50:00,12.54,12.54,12.53,12.54,44000.0,11.2269,11.2269,11.218,11.2269,44000.0
2014-08-14 10:00:00,12.54,12.54,12.51,12.51,62400.0,11.2269,11.2269,11.2001,11.2001,62400.0
2014-08-14 10:10:00,12.52,12.52,12.52,12.52,43200.0,11.209,11.209,11.209,11.209,43200.0
2014-08-14 10:20:00,12.52,12.53,12.52,12.52,91200.0,11.209,11.218,11.209,11.209,91200.0
2014-08-14 10:30:00,12.52,12.53,12.52,12.53,38400.0,11.209,11.218,11.209,11.218,38400.0
2014-08-14 10:40:00,12.53,12.55,12.53,12.55,55200.0,11.218,11.2359,11.218,11.2359,55200.0
2014-08-14 10:50:00,12.54,12.55,12.54,12.55,42400.0,11.2269,11.2359,11.2269,11.2359,42400.0
2014-08-14 11:00:00,12.55,12.55,12.55,12.55,21600.0,11.2359,11.2359,11.2359,11.2359,21600.0
2014-08-14 11:10:00,12.55,12.56,12.55,12.56,27200.0,11.2359,11.2448,11.2359,11.2448,27200.0
2014-08-14 11:20:00,12.56,12.57,12.56,12.56,84000.0,11.2448,11.2538,11.2448,11.2448,84000.0
2014-08-14 11:30:00,12.57,12.57,12.56,12.56,35200.0,11.2538,11.2538,11.2448,11.2448,35200.0
2014-08-14 11:40:00,12.57,12.57,12.57,12.57,26400.0,11.2538,11.2538,11.2538,11.2538,26400.0
2014-08-14 11:50:00,12.57,12.58,12.57,12.58,54400.0,11.2538,11.2627,11.2538,11.2627,54400.0
2014-08-14 12:00:00,12.58,12.59,12.58,12.59,24800.0,11.2627,11.2717,11.2627,11.2717,24800.0
2014-08-14 12:10:00,12.59,12.59,12.56,12.56,73600.0,11.2717,11.2717,11.2448,11.2448,73600.0
2014-08-14 12:20:00,12.56,12.56,12.56,12.56,46400.0,11.2448,11.2448,11.2448,11.2448,46400.0
2014-08-14 12:30:00,12.56,12.57,12.56,12.57,27200.0,11.2448,11.2538,11.2448,11.2538,27200.0
2014-08-14 12:40:00,12.57,12.58,12.57,12.58,128800.0,11.2538,11.2627,11.2538,11.2627,128800.0
2014-08-14 12:50:00,12.58,12.59,12.58,12.59,32000.0,11.2627,11.2717,11.2627,11.2717,32000.0
2014-08-14 13:00:00,12.59,12.6,12.59,12.6,67200.0,11.2717,11.2806,11.2717,11.2806,67200.0
2014-08-14 13:10:00,12.6,12.62,12.6,12.62,64000.0,11.2806,11.2985,11.2806,11.2985,64000.0
2014-08-14 13:20:00,12.62,12.62,12.61,12.61,36000.0,11.2985,11.2985,11.2896,11.2896,36000.0
2014-08-14 13:30:00,12.61,12.61,12.61,12.61,62400.0,11.2896,11.2896,11.2896,11.2896,62400.0
2014-08-14 13:40:00,12.61,12.61,12.61,12.61,54400.0,11.2896,11.2896,11.2896,11.2896,54400.0
2014-08-14 13:50:00,12.61,12.62,12.61,12.62,110400.0,11.2896,11.2985,11.2896,11.2985,110400.0
2014-08-14 14:00:00,12.62,12.62,12.59,12.6,104800.0,11.2985,11.2985,11.2717,11.2806,104800.0
2014-08-14 14:10:00,12.6,12.6,12.59,12.6,145600.0,11.2806,11.2806,11.2717,11.2806,145600.0
2014-08-14 14:20:00,12.6,12.61,12.6,12.6,48000.0,11.2806,11.2896,11.2806,11.2806,48000.0
2014-08-14 14:30:00,12.6,12.61,12.6,12.6,36800.0,11.2806,11.2896,11.2806,11.2806,36800.0
2014-08-14 14:40:00,12.6,12.6,12.6,12.6,28000.0,11.2806,11.2806,11.2806,11.2806,28000.0
2014-08-14 14:50:00,12.6,12.6,12.6,12.6,48800.0,11.2806,11.2806,11.2806,11.2806,48800.0
2014-08-14 15:00:00,12.6,12.61,12.6,12.61,69600.0,11.2806,11.2896,11.2806,11.2896,69600.0
2014-08-14 15:10:00,12.61,12.61,12.6,12.61,21600.0,11.2896,11.2896,11.2806,11.2896,21600.0
2014-08-14 15:20:00,12.61,12.61,12.6,12.61,101600.0,11.2896,11.2896,11.2806,11.2896,101600.0
2014-08-14 15:30:00,12.6,12.61,12.6,12.6,139200.0,11.2806,11.2896,11.2806,11.2806,139200.0
2014-08-14 15:40:00,12.6,12.61,12.6,12.61,425600.0,11.2806,11.2896,11.2806,11.2896,425600.0
2014-08-14 15:50:00,12.61,12.62,12.61,12.61,536000.0,11.2896,11.2985,11.2896,11.2896,536000.0
2014-08-15 09:30:00,12.67,12.68,12.55,12.55,575200.0,11.3433,11.3523,11.2359,11.2359,575200.0
2014-08-15 09:40:00,12.55,12.59,12.54,12.56,139200.0,11.2359,11.2717,11.2269,11.2448,139200.0
2014-08-15 09:50:00,12.57,12.59,12.55,12.56,460000.0,11.2538,11.2717,11.2359,11.2448,460000.0
2014-08-15 10:00:00,12.56,12.6,12.55,12.56,311200.0,11.2448,11.2806,11.2359,11.2448,311200.0
2014-08-15 10:10:00,12.56,12.56,12.54,12.55,220000.0,11.2448,11.2448,11.2269,11.2359,220000.0
2014-08-15 10:20:00,12.54,12.55,12.52,12.55,150400.0,11.2269,11.2359,11.209,11.2359,150400.0
2014-08-15 10:30:00,12.55,12.57,12.54,12.55,164000.0,11.2359,11.2538,11.2269,11.2359,164000.0
2014-08-15 10:40:00,12.55,12.55,12.5,12.51,238400.0,11.2359,11.2359,11.1911,11.2001,238400.0
2014-08-15 10:50:00,12.51,12.53,12.46,12.51,897600.0,11.2001,11.218,11.1553,11.2001,897600.0
2014-08-15 11:00:00,12.51,12.52,12.49,12.51,1100800.0,11.2001,11.209,11.1822,11.2001,1100800.0
2014-08-15 11:10:00,12.51,12.54,12.51,12.52,136800.0,11.2001,11.2269,11.2001,11.209,136800.0
2014-08-15 11:20:00,12.52,12.52,12.48,12.5,295200.0,11.209,11.209,11.1732,11.1911,295200.0
2014-08-15 11:30:00,12.51,12.51,12.5,12.51,158400.0,11.2001,11.2001,11.1911,11.2001,158400.0
2014-08-15 11:40:00,12.51,12.52,12.49,12.5,66400.0,11.2001,11.209,11.1822,11.1911,66400.0
2014-08-15 11:50:00,12.5,12.5,12.47,12.49,252000.0,11.1911,11.1911,11.1643,11.1822,252000.0
2014-08-15 12:00:00,12.49,12.5,12.47,12.5,126400.0,11.1822,11.1911,11.1643,11.1911,126400.0
2014-08-15 12:10:00,12.5,12.5,12.48,12.49,112000.0,11.1911,11.1911,11.1732,11.1822,112000.0
2014-08-15 12:20:00,12.49,12.52,12.49,12.52,63200.0,11.1822,11.209,11.1822,11.209,63200.0
2014-08-15 12:30:00,12.52,12.52,12.5,12.51,48800.0,11.209,11.209,11.1911,11.2001,48800.0
2014-08-15 12:40:00,12.51,12.52,12.51,12.51,20000.0,11.2001,11.209,11.2001,11.2001,20000.0
2014-08-15 12:50:00,12.51,12.51,12.49,12.49,45600.0,11.2001,11.2001,11.1822,11.1822,45600.0
2014-08-15 13:00:00,12.49,12.51,12.48,12.5,92800.0,11.1822,11.2001,11.1732,11.1911,92800.0
2014-08-15 13:10:00,12.5,12.5,12.49,12.5,45600.0,11.1911,11.1911,11.1822,11.1911,45600.0
2014-08-15 13:20:00,12.49,12.51,12.49,12.51,97600.0,11.1822,11.2001,11.1822,11.2001,97600.0
2014-08-15 13:30:00,12.5,12.5,12.5,12.5,107200.0,11.1911,11.1911,11.1911,11.1911,107200.0
2014-08-15 13:40:00,12.5,12.51,12.5,12.5,88800.0,11.1911,11.2001,11.1911,11.1911,88800.0
2014-08-15 13:50:00,12.5,12.51,12.5,12.5,84800.0,11.1911,11.2001,11.1911,11.1911,84800.0
2014-08-15 14:00:00,12.5,12.5,12.49,12.49,116800.0,11.1911,11.1911,11.1822,11.1822,116800.0
2014-08-15 14:10:00,12.49,12.5,12.49,12.49,137600.0,11.1822,11.1911,11.1822,11.1822,137600.0
2014-08-15 14:20:00,12.49,12.52,12.49,12.52,140800.0,11.1822,11.209,11.1822,11.209,140800.0
2014-08-15 14:30:00,12.52,12.53,12.52,12.52,73600.0,11.209,11.218,11.209,11.209,73600.0
2014-08-15 14:40:00,12.52,12.53,12.52,12.53,81600.0,11.209,11.218,11.209,11.218,81600.0
2014-08-15 14:50:00,12.53,12.53,12.52,12.52,79200.0,11.218,11.218,11.209,11.209,79200.0
2014-08-15 15:00:00,12.52,12.52,12.51,12.51,106400.0,11.209,11.209,11.2001,11.2001,106400.0
2014-08-15 15:10:00,12.51,12.52,12.51,12.51,83200.0,11.2001,11.209,11.2001,11.2001,83200.0
2014-08-15 15:20:00,12.51,12.51,12.51,12.51,116800.0,11.2001,11.2001,11.2001,11.2001,116800.0
2014-08-15 15:30:00,12.51,12.52,12.51,12.51,200000.0,11.2001,11.209,11.2001,11.2001,200000.0
2014-08-15 15:40:00,12.51,12.52,12.5,12.52,446400.0,11.2001,11.209,11.1911,11.209,446400.0
2014-08-15 15:50:00,12.52,12.57,12.52,12.55,1612800.0,11.209,11.2538,11.209,11.2359,1612800.0
2014-08-18 09:30:00,12.63,12.65,12.59,12.65,98400.0,11.3075,11.3254,11.2717,11.3254,98400.0
2014-08-18 09:40:00,12.65,12.67,12.64,12.64,21600.0,11.3254,11.3433,11.3165,11.3165,21600.0
2014-08-18 09:50:00,12.65,12.7,12.65,12.69,71200.0,11.3254,11.3702,11.3254,11.3612,71200.0
2014-08-18 10:00:00,12.68,12.7,12.68,12.69,69600.0,11.3523,11.3702,11.3523,11.3612,69600.0
2014-08-18 10:10:00,12.69,12.7,12.68,12.69,48000.0,11.3612,11.3702,11.3523,11.3612,48000.0
2014-08-18 10:20:00,12.69,12.7,12.68,12.7,56800.0,11.3612,11.3702,11.3523,11.3702,56800.0
2014-08-18 10:30:00,12.7,12.71,12.7,12.71,68800.0,11.3702,11.3791,11.3702,11.3791,68800.0
2014-08-18 10:40:00,12.71,12.72,12.71,12.72,75200.0,11.3791,11.3881,11.3791,11.3881,75200.0
2014-08-18 10:50:00,12.72,12.73,12.71,12.73,56800.0,11.3881,11.397,11.3791,11.397,56800.0
2014-08-18 11:00:00,12.73,12.73,12.71,12.71,78400.0,11.397,11.397,11.3791,11.3791,78400.0
2014-08-18 11:10:00,12.71,12.74,12.71,12.73,65600.0,11.3791,11.406,11.3791,11.397,65600.0
2014-08-18 11:20:00,12.73,12.75,12.73,12.74,71200.0,11.397,11.4149,11.397,11.406,71200.0
2014-08-18 11:30:00,12.74,12.75,12.74,12.74,49600.0,11.406,11.4149,11.406,11.406,49600.0
2014-08-18 11:40:00,12.74,12.74,12.72,12.72,53600.0,11.406,11.406,11.3881,11.3881,53600.0
2014-08-18 11:50:00,12.72,12.73,12.72,12.72,43200.0,11.3881,11.397,11.3881,11.3881,43200.0
2014-08-18 12:00:00,12.72,12.73,12.71,12.72,119200.0,11.3881,11.397,11.3791,11.3881,119200.0
2014-08-18 12:10:00,12.72,12.73,12.72,12.72,52800.0,11.3881,11.397,11.3881,11.3881,52800.0
2014-08-18 12:20:00,12.72,12.72,12.71,12.71,23200.0,11.3881,11.3881,11.3791,11.3791,23200.0
2014-08-18 12:30:00,12.71,12.72,12.71,12.71,24000.0,11.3791,11.3881,11.3791,11.3791,24000.0
2014-08-18 12:40:00,12.71,12.71,12.7,12.7,24800.0,11.3791,11.3791,11.3702,11.3702,24800.0
2014-08-18 12:50:00,12.7,12.71,12.7,12.7,13600.0,11.3702,11.3791,11.3702,11.3702,13600.0
2014-08-18 13:00:00,12.7,12.7,12.69,12.7,36800.0,11.3702,11.3702,11.3612,11.3702,36800.0
2014-08-18 13:10:00,12.7,12.71,12.7,12.7,22400.0,11.3702,11.3791,11.3702,11.3702,22400.0
2014-08-18 13:20:00,12.7,12.7,12.7,12.7,17600.0,11.3702,11.3702,11.3702,11.3702,17600.0
2014-08-18 13:30:00,12.7,12.7,12.69,12.69,20000.0,11.3702,11.3702,11.3612,11.3612,20000.0
2014-08-18 13:40:00,12.69,12.7,12.69,12.69,25600.0,11.3612,11.3702,11.3612,11.3612,25600.0
2014-08-18 13:50:00,12.7,12.7,12.69,12.7,36800.0,11.3702,11.3702,11.3612,11.3702,36800.0
2014-08-18 14:00:00,12.7,12.7,12.69,12.7,28800.0,11.3702,11.3702,11.3612,11.3702,28800.0
2014-08-18 14:10:00,12.7,12.71,12.7,12.7,44000.0,11.3702,11.3791,11.3702,11.3702,44000.0
2014-08-18 14:20:00,12.7,12.71,12.69,12.71,44000.0,11.3702,11.3791,11.3612,11.3791,44000.0
2014-08-18 14:30:00,12.71,12.71,12.71,12.71,46400.0,11.3791,11.3791,11.3791,11.3791,46400.0
2014-08-18 14:40:00,12.71,12.72,12.71,12.71,56000.0,11.3791,11.3881,11.3791,11.3791,56000.0
2014-08-18 14:50:00,12.71,12.72,12.71,12.72,36000.0,11.3791,11.3881,11.3791,11.3881,36000.0
2014-08-18 15:00:00,12.72,12.72,12.72,12.72,38400.0,11.3881,11.3881,11.3881,11.3881,38400.0
2014-08-18 15:10:00,12.72,12.72,12.72,12.72,91200.0,11.3881,11.3881,11.3881,11.3881,91200.0
2014-08-18 15:20:00,12.72,12.72,12.71,12.71,66400.0,11.3881,11.3881,11.3791,11.3791,66400.0
2014-08-18 15:30:00,12.71,12.71,12.71,12.71,148800.0,11.3791,11.3791,11.3791,11.3791,148800.0
2014-08-18 15:40:00,12.71,12.73,12.71,12.72,143200.0,11.3791,11.397,11.3791,11.3881,143200.0
2014-08-18 15:50:00,12.72,12.73,12.72,12.72,250400.0,11.3881,11.397,11.3881,11.3881,250400.0
2014-08-19 09:30:00,12.75,12.77,12.72,12.75,122400.0,11.4149,11.4328,11.3881,11.4149,122400.0
2014-08-19 09:40:00,12.75,12.76,12.74,12.74,18400.0,11.4149,11.4239,11.406,11.406,18400.0
2014-08-19 09:50:00,12.73,12.77,12.73,12.77,48000.0,11.397,11.4328,11.397,11.4328,48000.0
2014-08-19 10:00:00,12.76,12.78,12.75,12.76,39200.0,11.4239,11.4418,11.4149,11.4239,39200.0
2014-08-19 10:10:00,12.76,12.79,12.75,12.78,276000.0,11.4239,11.4507,11.4149,11.4418,276000.0
2014-08-19 10:20:00,12.78,12.79,12.78,12.78,96800.0,11.4418,11.4507,11.4418,11.4418,96800.0
2014-08-19 10:30:00,12.78,12.78,12.76,12.76,44000.0,11.4418,11.4418,11.4239,11.4239,44000.0
2014-08-19 10:40:00,12.77,12.79,12.75,12.76,461600.0,11.4328,11.4507,11.4149,11.4239,461600.0
2014-08-19 10:50:00,12.76,12.76,12.75,12.75,39200.0,11.4239,11.4239,11.4149,11.4149,39200.0
2014-08-19 11:00:00,12.75,12.75,12.74,12.74,43200.0,11.4149,11.4149,11.406,11.406,43200.0
2014-08-19 11:10:00,12.74,12.74,12.72,12.73,93600.0,11.406,11.406,11.3881,11.397,93600.0
2014-08-19 11:20:00,12.72,12.73,12.72,12.73,26400.0,11.3881,11.397,11.3881,11.397,26400.0
2014-08-19 11:30:00,12.73,12.74,12.73,12.73,49600.0,11.397,11.406,11.397,11.397,49600.0
2014-08-19 11:40:00,12.74,12.74,12.73,12.73,40000.0,11.406,11.406,11.397,11.397,40000.0
2014-08-19 11:50:00,12.73,12.74,12.73,12.73,20800.0,11.397,11.406,11.397,11.397,20800.0
2014-08-19 12:00:00,12.74,12.74,12.73,12.73,12800.0,11.406,11.406,11.397,11.397,12800.0
2014-08-19 12:10:00,12.73,12.73,12.72,12.72,72000.0,11.397,11.397,11.3881,11.3881,72000.0
2014-08-19 12:20:00,12.73,12.74,12.73,12.74,24800.0,11.397,11.406,11.397,11.406,24800.0
2014-08-19 12:30:00,12.74,12.74,12.74,12.74,13600.0,11.406,11.406,11.406,11.406,13600.0
2014-08-19 12:40:00,12.74,12.75,12.74,12.75,53600.0,11.406,11.4149,11.406,11.4149,53600.0
2014-08-19 12:50:00,12.75,12.76,12.75,12.76,36800.0,11.4149,11.4239,11.4149,11.4239,36800.0
2014-08-19 13:00:00,12.76,12.77,12.76,12.77,39200.0,11.4239,11.4328,11.4239,11.4328,39200.0
2014-08-19 13:10:00,12.77,12.77,12.76,12.76,24000.0,11.4328,11.4328,11.4239,11.4239,24000.0
2014-08-19 13:20:00,12.76,12.76,12.76,12.76,23200.0,11.4239,11.4239,11.4239,11.4239,23200.0
2014-08-19 13:30:00,12.76,12.77,12.76,12.77,72000.0,11.4239,11.4328,11.4239,11.4328,72000.0
2014-08-19 13:40:00,12.76,12.77,12.76,12.76,40800.0,11.4239,11.4328,11.4239,11.4239,40800.0
2014-08-19 13:50:00,12.76,12.76,12.76,12.76,22400.0,11.4239,11.4239,11.4239,11.4239,22400.0
2014-08-19 14:00:00,12.76,12.77,12.76,12.76,44800.0,11.4239,11.4328,11.4239,11.4239,44800.0
2014-08-19 14:10:00,12.76,12.76,12.75,12.75,46400.0,11.4239,11.4239,11.4149,11.4149,46400.0
2014-08-19 14:20:00,12.75,12.76,12.75,12.76,59200.0,11.4149,11.4239,11.4149,11.4239,59200.0
2014-08-19 14:30:00,12.76,12.76,12.76,12.76,27200.0,11.4239,11.4239,11.4239,11.4239,27200.0
2014-08-19 14:40:00,12.76,12.76,12.75,12.75,68800.0,11.4239,11.4239,11.4149,11.4149,68800.0
2014-08-19 14:50:00,12.75,12.75,12.75,12.75,18400.0,11.4149,11.4149,11.4149,11.4149,18400.0
2014-08-19 15:00:00,12.75,12.76,12.75,12.76,43200.0,11.4149,11.4239,11.4149,11.4239,43200.0
2014-08-19 15:10:00,12.76,12.76,12.75,12.76,140000.0,11.4239,11.4239,11.4149,11.4239,140000.0
2014-08-19 15:20:00,12.76,12.76,12.75,12.75,47200.0,11.4239,11.4239,11.4149,11.4149,47200.0
2014-08-19 15:30:00,12.75,12.75,12.75,12.75,36800.0,11.4149,11.4149,11.4149,11.4149,36800.0
2014-08-19 15:40:00,12.75,12.77,12.75,12.77,171200.0,11.4149,11.4328,11.4149,11.4328,171200.0
2014-08-19 15:50:00,12.77,12.78,12.77,12.77,408800.0,11.4328,11.4418,11.4328,11.4328,408800.0
2014-08-20 09:30:00,12.73,12.77,12.71,12.77,75200.0,11.397,11.4328,11.3791,11.4328,75200.0
2014-08-20 09:40:00,12.77,12.78,12.74,12.75,73600.0,11.4328,11.4418,11.406,11.4149,73600.0
2014-08-20 09:50:00,12.75,12.76,12.74,12.76,60800.0,11.4149,11.4239,11.406,11.4239,60800.0
2014-08-20 10:00:00,12.76,12.76,12.75,12.75,35200.0,11.4239,11.4239,11.4149,11.4149,35200.0
2014-08-20 10:10:00,12.75,12.75,12.73,12.75,18400.0,11.4149,11.4149,11.397,11.4149,18400.0
2014-08-20 10:20:00,12.75,12.76,12.75,12.76,34400.0,11.4149,11.4239,11.4149,11.4239,34400.0
2014-08-20 10:30:00,12.76,12.76,12.74,12.74,41600.0,11.4239,11.4239,11.406,11.406,41600.0
2014-08-20 10:40:00,12.74,12.74,12.74,12.74,18400.0,11.406,11.406,11.406,11.406,18400.0
2014-08-20 10:50:00,12.74,12.76,12.74,12.74,52800.0,11.406,11.4239,11.406,11.406,52800.0
2014-08-20 11:00:00,12.74,12.75,12.74,12.75,28000.0,11.406,11.4149,11.406,11.4149,28000.0
2014-08-20 11:10:00,12.75,12.76,12.75,12.75,31200.0,11.4149,11.4239,11.4149,11.4149,31200.0
2014-08-20 11:20:00,12.75,12.76,12.75,12.75,20000.0,11.4149,11.4239,11.4149,11.4149,20000.0
2014-08-20 11:30:00,12.75,12.76,12.75,12.76,32800.0,11.4149,11.4239,11.4149,11.4239,32800.0
2014-08-20 11:40:00,12.76,12.76,12.75,12.75,33600.0,11.4239,11.4239,11.4149,11.4149,33600.0
2014-08-20 11:50:00,12.75,12.75,12.75,12.75,16000.0,11.4149,11.4149,11.4149,11.4149,16000.0
2014-08-20 12:00:00,12.75,12.75,12.75,12.75,25600.0,11.4149,11.4149,11.4149,11.4149,25600.0
2014-08-20 12:10:00,12.75,12.76,12.75,12.76,30400.0,11.4149,11.4239,11.4149,11.4239,30400.0
2014-08-20 12:20:00,12.75,12.76,12.75,12.76,44800.0,11.4149,11.4239,11.4149,11.4239,44800.0
2014-08-20 12:30:00,12.75,12.76,12.75,12.76,46400.0,11.4149,11.4239,11.4149,11.4239,46400.0
2014-08-20 12:40:00,12.76,12.76,12.76,12.76,44000.0,11.4239,11.4239,11.4239,11.4239,44000.0
2014-08-20 12:50:00,12.76,12.77,12.76,12.77,24800.0,11.4239,11.4328,11.4239,11.4328,24800.0
2014-08-20 13:00:00,12.77,12.77,12.76,12.76,32000.0,11.4328,11.4328,11.4239,11.4239,32000.0
2014-08-20 13:10:00,12.76,12.77,12.76,12.77,60800.0,11.4239,11.4328,11.4239,11.4328,60800.0
2014-08-20 13:20:00,12.77,12.77,12.76,12.77,93600.0,11.4328,11.4328,11.4239,11.4328,93600.0
2014-08-20 13:30:00,12.77,12.77,12.76,12.76,36800.0,11.4328,11.4328,11.4239,11.4239,36800.0
2014-08-20 13:40:00,12.76,12.78,12.76,12.76,40000.0,11.4239,11.4418,11.4239,11.4239,40000.0
2014-08-20 13:50:00,12.77,12.77,12.76,12.76,10400.0,11.4328,11.4328,11.4239,11.4239,10400.0
2014-08-20 14:00:00,12.76,12.76,12.73,12.76,72800.0,11.4239,11.4239,11.397,11.4239,72800.0
2014-08-20 14:10:00,12.76,12.76,12.74,12.76,67200.0,11.4239,11.4239,11.406,11.4239,67200.0
2014-08-20 14:20:00,12.76,12.77,12.76,12.77,70400.0,11.4239,11.4328,11.4239,11.4328,70400.0
2014-08-20 14:30:00,12.77,12.78,12.77,12.78,30400.0,11.4328,11.4418,11.4328,11.4418,30400.0
2014-08-20 14:40:00,12.78,12.78,12.77,12.78,45600.0,11.4418,11.4418,11.4328,11.4418,45600.0
2014-08-20 14:50:00,12.78,12.79,12.78,12.79,70400.0,11.4418,11.4507,11.4418,11.4507,70400.0
2014-08-20 15:00:00,12.79,12.8,12.79,12.79,82400.0,11.4507,11.4597,11.4507,11.4507,82400.0
2014-08-20 15:10:00,12.79,12.79,12.78,12.79,44800.0,11.4507,11.4507,11.4418,11.4507,44800.0
2014-08-20 15:20:00,12.79,12.79,12.78,12.78,44800.0,11.4507,11.4507,11.4418,11.4418,44800.0
2014-08-20 15:30:00,12.78,12.79,12.78,12.78,43200.0,11.4418,11.4507,11.4418,11.4418,43200.0
2014-08-20 15:40:00,12.79,12.79,12.78,12.79,195200.0,11.4507,11.4507,11.4418,11.4507,195200.0
2014-08-20 15:50:00,12.79,12.8,12.78,12.78,364000.0,11.4507,11.4597,11.4418,11.4418,364000.0
2014-08-21 09:30:00,12.8,12.83,12.76,12.83,144000.0,11.4597,11.4866,11.4239,11.4866,144000.0
2014-08-21 09:40:00,12.83,12.9,12.83,12.9,180800.0,11.4866,11.5492,11.4866,11.5492,180800.0
2014-08-21 09:50:00,12.88,12.91,12.88,12.88,188800.0,11.5313,11.5582,11.5313,11.5313,188800.0
2014-08-21 10:00:00,12.87,12.88,12.86,12.86,156000.0,11.5224,11.5313,11.5134,11.5134,156000.0
2014-08-21 10:10:00,12.86,12.91,12.86,12.91,166400.0,11.5134,11.5582,11.5134,11.5582,166400.0
2014-08-21 10:20:00,12.91,12.92,12.9,12.92,84800.0,11.5582,11.5671,11.5492,11.5671,84800.0
2014-08-21 10:30:00,12.92,12.96,12.91,12.96,153600.0,11.5671,11.6029,11.5582,11.6029,153600.0
2014-08-21 10:40:00,12.96,12.96,12.93,12.93,88800.0,11.6029,11.6029,11.5761,11.5761,88800.0
2014-08-21 10:50:00,12.93,12.96,12.93,12.95,124000.0,11.5761,11.6029,11.5761,11.594,124000.0
2014-08-21 11:00:00,12.95,12.97,12.94,12.95,71200.0,11.594,11.6119,11.585,11.594,71200.0
2014-08-21 11:10:00,12.95,12.99,12.95,12.98,386400.0,11.594,11.6298,11.594,11.6208,386400.0
2014-08-21 11:20:00,12.98,13.0,12.97,13.0,228000.0,11.6208,11.6388,11.6119,11.6388,228000.0
2014-08-21 11:30:00,13.0,13.02,13.0,13.02,113600.0,11.6388,11.6567,11.6388,11.6567,113600.0
2014-08-21 11:40:00,13.02,13.02,12.99,12.99,104000.0,11.6567,11.6567,11.6298,11.6298,104000.0
2014-08-21 11:50:00,13.0,13.0,12.99,12.99,24800.0,11.6388,11.6388,11.6298,11.6298,24800.0
2014-08-21 12:00:00,12.99,13.01,12.99,13.0,96000.0,11.6298,11.6477,11.6298,11.6388,96000.0
2014-08-21 12:10:00,13.0,13.02,13.0,13.01,102400.0,11.6388,11.6567,11.6388,11.6477,102400.0
2014-08-21 12:20:00,13.01,13.01,13.0,13.0,43200.0,11.6477,11.6477,11.6388,11.6388,43200.0
2014-08-21 12:30:00,13.0,13.05,13.0,13.05,368800.0,11.6388,11.6835,11.6388,11.6835,368800.0
2014-08-21 12:40:00,13.05,13.06,13.02,13.03,122400.0,11.6835,11.6925,11.6567,11.6656,122400.0
2014-08-21 12:50:00,13.02,13.04,13.02,13.03,61600.0,11.6567,11.6746,11.6567,11.6656,61600.0
2014-08-21 13:00:00,13.03,13.04,13.03,13.04,96800.0,11.6656,11.6746,11.6656,11.6746,96800.0
2014-08-21 13:10:00,13.04,13.06,13.04,13.05,78400.0,11.6746,11.6925,11.6746,11.6835,78400.0
2014-08-21 13:20:00,13.05,13.05,13.04,13.05,112800.0,11.6835,11.6835,11.6746,11.6835,112800.0
2014-08-21 13:30:00,13.05,13.05,13.03,13.03,63200.0,11.6835,11.6835,11.6656,11.6656,63200.0
2014-08-21 13:40:00,13.03,13.05,13.0,13.05,870400.0,11.6656,11.6835,11.6388,11.6835,870400.0
2014-08-21 13:50:00,13.05,13.06,13.05,13.06,109600.0,11.6835,11.6925,11.6835,11.6925,109600.0
2014-08-21 14:00:00,13.05,13.05,13.03,13.03,79200.0,11.6835,11.6835,11.6656,11.6656,79200.0
2014-08-21 14:10:00,13.03,13.03,13.02,13.03,41600.0,11.6656,11.6656,11.6567,11.6656,41600.0
2014-08-21 14:20:00,13.03,13.04,13.03,13.04,91200.0,11.6656,11.6746,11.6656,11.6746,91200.0
2014-08-21 14:30:00,13.04,13.04,13.03,13.03,44800.0,11.6746,11.6746,11.6656,11.6656,44800.0
2014-08-21 14:40:00,13.03,13.04,13.03,13.03,92000.0,11.6656,11.6746,11.6656,11.6656,92000.0
2014-08-21 14:50:00,13.04,13.04,13.03,13.04,69600.0,11.6746,11.6746,11.6656,11.6746,69600.0
2014-08-21 15:00:00,13.04,13.05,13.04,13.04,125600.0,11.6746,11.6835,11.6746,11.6746,125600.0
2014-08-21 15:10:00,13.03,13.03,13.03,13.03,114400.0,11.6656,11.6656,11.6656,11.6656,114400.0
2014-08-21 15:20:00,13.03,13.04,13.03,13.04,148000.0,11.6656,11.6746,11.6656,11.6746,148000.0
2014-08-21 15:30:00,13.04,13.04,13.03,13.03,196000.0,11.6746,11.6746,11.6656,11.6656,196000.0
2014-08-21 15:40:00,13.03,13.04,13.03,13.04,308000.0,11.6656,11.6746,11.6656,11.6746,308000.0
2014-08-21 15:50:00,13.04,13.05,13.04,13.05,680000.0,11.6746,11.6835,11.6746,11.6835,680000.0
2014-08-22 09:30:00,12.99,13.02,12.97,13.01,214400.0,11.6298,11.6567,11.6119,11.6477,214400.0
2014-08-22 09:40:00,12.99,12.99,12.96,12.98,72000.0,11.6298,11.6298,11.6029,11.6208,72000.0
2014-08-22 09:50:00,12.99,13.0,12.98,13.0,36800.0,11.6298,11.6388,11.6208,11.6388,36800.0
2014-08-22 10:00:00,12.99,13.03,12.98,13.03,100800.0,11.6298,11.6656,11.6208,11.6656,100800.0
2014-08-22 10:10:00,13.03,13.03,13.0,13.0,96000.0,11.6656,11.6656,11.6388,11.6388,96000.0
2014-08-22 10:20:00,13.0,13.03,13.0,13.03,35200.0,11.6388,11.6656,11.6388,11.6656,35200.0
2014-08-22 10:30:00,13.02,13.03,13.0,13.02,103200.0,11.6567,11.6656,11.6388,11.6567,103200.0
2014-08-22 10:40:00,13.01,13.03,13.01,13.03,48800.0,11.6477,11.6656,11.6477,11.6656,48800.0
2014-08-22 10:50:00,13.03,13.03,13.01,13.02,128800.0,11.6656,11.6656,11.6477,11.6567,128800.0
2014-08-22 11:00:00,13.02,13.04,13.01,13.04,104000.0,11.6567,11.6746,11.6477,11.6746,104000.0
2014-08-22 11:10:00,13.04,13.05,13.03,13.04,73600.0,11.6746,11.6835,11.6656,11.6746,73600.0
2014-08-22 11:20:00,13.03,13.05,13.03,13.05,68000.0,11.6656,11.6835,11.6656,11.6835,68000.0
2014-08-22 11:30:00,13.05,13.05,13.04,13.04,61600.0,11.6835,11.6835,11.6746,11.6746,61600.0
2014-08-22 11:40:00,13.04,13.05,13.03,13.03,30400.0,11.6746,11.6835,11.6656,11.6656,30400.0
2014-08-22 11:50:00,13.03,13.04,13.02,13.03,56000.0,11.6656,11.6746,11.6567,11.6656,56000.0
2014-08-22 12:00:00,13.03,13.04,13.02,13.03,36000.0,11.6656,11.6746,11.6567,11.6656,36000.0
2014-08-22 12:10:00,13.03,13.03,13.02,13.03,27200.0,11.6656,11.6656,11.6567,11.6656,27200.0
2014-08-22 12:20:00,13.03,13.05,13.03,13.04,51200.0,11.6656,11.6835,11.6656,11.6746,51200.0
2014-08-22 12:30:00,13.05,13.05,13.03,13.03,29600.0,11.6835,11.6835,11.6656,11.6656,29600.0
2014-08-22 12:40:00,13.03,13.04,13.03,13.03,47200.0,11.6656,11.6746,11.6656,11.6656,47200.0
2014-08-22 12:50:00,13.03,13.03,13.01,13.01,36800.0,11.6656,11.6656,11.6477,11.6477,36800.0
2014-08-22 13:00:00,13.02,13.02,13.01,13.01,32800.0,11.6567,11.6567,11.6477,11.6477,32800.0
2014-08-22 13:10:00,13.01,13.01,13.0,13.01,45600.0,11.6477,11.6477,11.6388,11.6477,45600.0
2014-08-22 13:20:00,13.01,13.01,12.99,13.01,54400.0,11.6477,11.6477,11.6298,11.6477,54400.0
2014-08-22 13:30:00,13.01,13.02,13.0,13.0,65600.0,11.6477,11.6567,11.6388,11.6388,65600.0
2014-08-22 13:40:00,13.01,13.01,12.99,13.01,54400.0,11.6477,11.6477,11.6298,11.6477,54400.0
2014-08-22 13:50:00,13.01,13.01,13.0,13.0,62400.0,11.6477,11.6477,11.6388,11.6388,62400.0
2014-08-22 14:00:00,13.0,13.0,12.99,12.99,38400.0,11.6388,11.6388,11.6298,11.6298,38400.0
2014-08-22 14:10:00,12.99,13.0,12.99,12.99,50400.0,11.6298,11.6388,11.6298,11.6298,50400.0
2014-08-22 14:20:00,12.99,12.99,12.98,12.99,20800.0,11.6298,11.6298,11.6208,11.6298,20800.0
2014-08-22 14:30:00,12.98,12.99,12.97,12.98,77600.0,11.6208,11.6298,11.6119,11.6208,77600.0
2014-08-22 14:40:00,12.98,12.99,12.98,12.99,21600.0,11.6208,11.6298,11.6208,11.6298,21600.0
2014-08-22 14:50:00,12.99,13.0,12.99,12.99,56800.0,11.6298,11.6388,11.6298,11.6298,56800.0
2014-08-22 15:00:00,12.99,13.0,12.98,13.0,110400.0,11.6298,11.6388,11.6208,11.6388,110400.0
2014-08-22 15:10:00,13.0,13.02,13.0,13.0,96000.0,11.6388,11.6567,11.6388,11.6388,96000.0
2014-08-22 15:20:00,13.0,13.0,12.99,12.99,50400.0,11.6388,11.6388,11.6298,11.6298,50400.0
2014-08-22 15:30:00,12.99,13.0,12.99,13.0,140000.0,11.6298,11.6388,11.6298,11.6388,140000.0
2014-08-22 15:40:00,13.0,13.0,12.98,12.99,216800.0,11.6388,11.6388,11.6208,11.6298,216800.0
2014-08-22 15:50:00,12.99,12.99,12.97,12.98,412000.0,11.6298,11.6298,11.6119,11.6208,412000.0
2014-08-25 09:30:00,13.03,13.06,12.98,13.01,52800.0,11.6656,11.6925,11.6208,11.6477,52800.0
2014-08-25 09:40:00,13.0,13.03,12.99,13.03,90400.0,11.6388,11.6656,11.6298,11.6656,90400.0
2014-08-25 09:50:00,13.03,13.08,13.03,13.07,32800.0,11.6656,11.7104,11.6656,11.7014,32800.0
2014-08-25 10:00:00,13.07,13.08,13.06,13.08,36000.0,11.7014,11.7104,11.6925,11.7104,36000.0
2014-08-25 10:10:00,13.08,13.08,13.07,13.08,64000.0,11.7104,11.7104,11.7014,11.7104,64000.0
2014-08-25 10:20:00,13.08,13.1,13.08,13.1,80000.0,11.7104,11.7283,11.7104,11.7283,80000.0
2014-08-25 10:30:00,13.1,13.11,13.09,13.11,88800.0,11.7283,11.7372,11.7193,11.7372,88800.0
2014-08-25 10:40:00,13.11,13.12,13.1,13.1,72800.0,11.7372,11.7462,11.7283,11.7283,72800.0
2014-08-25 10:50:00,13.1,13.11,13.09,13.09,56000.0,11.7283,11.7372,11.7193,11.7193,56000.0
2014-08-25 11:00:00,13.09,13.1,13.08,13.08,75200.0,11.7193,11.7283,11.7104,11.7104,75200.0
2014-08-25 11:10:00,13.08,13.08,13.06,13.06,39200.0,11.7104,11.7104,11.6925,11.6925,39200.0
2014-08-25 11:20:00,13.06,13.07,13.06,13.07,39200.0,11.6925,11.7014,11.6925,11.7014,39200.0
2014-08-25 11:30:00,13.07,13.07,13.05,13.05,112000.0,11.7014,11.7014,11.6835,11.6835,112000.0
2014-08-25 11:40:00,13.05,13.06,13.05,13.05,42400.0,11.6835,11.6925,11.6835,11.6835,42400.0
2014-08-25 11:50:00,13.05,13.06,13.05,13.06,36000.0,11.6835,11.6925,11.6835,11.6925,36000.0
2014-08-25 12:00:00,13.06,13.07,13.06,13.07,46400.0,11.6925,11.7014,11.6925,11.7014,46400.0
2014-08-25 12:10:00,13.06,13.07,13.06,13.06,32000.0,11.6925,11.7014,11.6925,11.6925,32000.0
2014-08-25 12:20:00,13.06,13.07,13.05,13.05,37600.0,11.6925,11.7014,11.6835,11.6835,37600.0
2014-08-25 12:30:00,13.05,13.05,13.03,13.03,28800.0,11.6835,11.6835,11.6656,11.6656,28800.0
2014-08-25 12:40:00,13.04,13.04,13.02,13.02,72000.0,11.6746,11.6746,11.6567,11.6567,72000.0
2014-08-25 12:50:00,13.02,13.02,13.01,13.01,109600.0,11.6567,11.6567,11.6477,11.6477,109600.0
2014-08-25 13:00:00,13.01,13.02,13.01,13.01,36800.0,11.6477,11.6567,11.6477,11.6477,36800.0
2014-08-25 13:10:00,13.01,13.02,13.01,13.02,12800.0,11.6477,11.6567,11.6477,11.6567,12800.0
2014-08-25 13:20:00,13.02,13.04,13.02,13.04,24000.0,11.6567,11.6746,11.6567,11.6746,24000.0
2014-08-25 13:30:00,13.04,13.04,13.03,13.04,47200.0,11.6746,11.6746,11.6656,11.6746,47200.0
2014-08-25 13:40:00,13.04,13.05,13.04,13.04,32000.0,11.6746,11.6835,11.6746,11.6746,32000.0
2014-08-25 13:50:00,13.04,13.06,13.03,13.05,60800.0,11.6746,11.6925,11.6656,11.6835,60800.0
2014-08-25 14:00:00,13.05,13.05,13.04,13.05,62400.0,11.6835,11.6835,11.6746,11.6835,62400.0
2014-08-25 14:10:00,13.05,13.06,13.04,13.05,56800.0,11.6835,11.6925,11.6746,11.6835,56800.0
2014-08-25 14:20:00,13.05,13.05,13.03,13.04,64000.0,11.6835,11.6835,11.6656,11.6746,64000.0
2014-08-25 14:30:00,13.04,13.05,13.03,13.05,46400.0,11.6746,11.6835,11.6656,11.6835,46400.0
2014-08-25 14:40:00,13.05,13.05,13.03,13.03,70400.0,11.6835,11.6835,11.6656,11.6656,70400.0
2014-08-25 14:50:00,13.04,13.04,13.03,13.03,74400.0,11.6746,11.6746,11.6656,11.6656,74400.0
2014-08-25 15:00:00,13.04,13.04,13.03,13.04,88800.0,11.6746,11.6746,11.6656,11.6746,88800.0
2014-08-25 15:10:00,13.04,13.06,13.04,13.06,134400.0,11.6746,11.6925,11.6746,11.6925,134400.0
2014-08-25 15:20:00,13.06,13.06,13.06,13.06,86400.0,11.6925,11.6925,11.6925,11.6925,86400.0
2014-08-25 15:30:00,13.06,13.06,13.05,13.05,62400.0,11.6925,11.6925,11.6835,11.6835,62400.0
2014-08-25 15:40:00,13.05,13.06,13.04,13.04,107200.0,11.6835,11.6925,11.6746,11.6746,107200.0
2014-08-25 15:50:00,13.04,13.04,13.03,13.04,225600.0,11.6746,11.6746,11.6656,11.6746,225600.0
2014-08-26 09:30:00,13.07,13.07,13.03,13.05,156800.0,11.7014,11.7014,11.6656,11.6835,156800.0
2014-08-26 09:40:00,13.05,13.06,13.02,13.04,42400.0,11.6835,11.6925,11.6567,11.6746,42400.0
2014-08-26 09:50:00,13.04,13.06,13.04,13.06,20800.0,11.6746,11.6925,11.6746,11.6925,20800.0
2014-08-26 10:00:00,13.05,13.06,13.02,13.04,28800.0,11.6835,11.6925,11.6567,11.6746,28800.0
2014-08-26 10:10:00,13.04,13.05,13.04,13.05,14400.0,11.6746,11.6835,11.6746,11.6835,14400.0
2014-08-26 10:20:00,13.04,13.06,13.03,13.06,95200.0,11.6746,11.6925,11.6656,11.6925,95200.0
2014-08-26 10:30:00,13.06,13.06,13.06,13.06,16800.0,11.6925,11.6925,11.6925,11.6925,16800.0
2014-08-26 10:40:00,13.06,13.06,13.06,13.06,44000.0,11.6925,11.6925,11.6925,11.6925,44000.0
2014-08-26 10:50:00,13.06,13.06,13.05,13.05,24000.0,11.6925,11.6925,11.6835,11.6835,24000.0
2014-08-26 11:00:00,13.05,13.06,13.05,13.06,54400.0,11.6835,11.6925,11.6835,11.6925,54400.0
2014-08-26 11:10:00,13.06,13.06,13.05,13.06,64800.0,11.6925,11.6925,11.6835,11.6925,64800.0
2014-08-26 11:20:00,13.06,13.06,13.06,13.06,46400.0,11.6925,11.6925,11.6925,11.6925,46400.0
2014-08-26 11:30:00,13.06,13.06,13.04,13.04,84000.0,11.6925,11.6925,11.6746,11.6746,84000.0
2014-08-26 11:40:00,13.04,13.04,13.04,13.04,69600.0,11.6746,11.6746,11.6746,11.6746,69600.0
2014-08-26 11:50:00,13.04,13.05,13.04,13.04,68800.0,11.6746,11.6835,11.6746,11.6746,68800.0
2014-08-26 12:00:00,13.04,13.04,13.02,13.02,119200.0,11.6746,11.6746,11.6567,11.6567,119200.0
2014-08-26 12:10:00,13.02,13.03,13.02,13.02,30400.0,11.6567,11.6656,11.6567,11.6567,30400.0
2014-08-26 12:20:00,13.02,13.04,13.02,13.03,143200.0,11.6567,11.6746,11.6567,11.6656,143200.0
2014-08-26 12:30:00,13.03,13.03,13.02,13.02,108000.0,11.6656,11.6656,11.6567,11.6567,108000.0
2014-08-26 12:40:00,13.02,13.02,13.02,13.02,15200.0,11.6567,11.6567,11.6567,11.6567,15200.0
2014-08-26 12:50:00,13.02,13.03,13.02,13.02,26400.0,11.6567,11.6656,11.6567,11.6567,26400.0
2014-08-26 13:00:00,13.02,13.02,13.01,13.02,56800.0,11.6567,11.6567,11.6477,11.6567,56800.0
2014-08-26 13:10:00,13.01,13.02,13.01,13.02,28800.0,11.6477,11.6567,11.6477,11.6567,28800.0
2014-08-26 13:20:00,13.02,13.02,13.02,13.02,9600.0,11.6567,11.6567,11.6567,11.6567,9600.0
2014-08-26 13:30:00,13.02,13.02,13.01,13.01,44800.0,11.6567,11.6567,11.6477,11.6477,44800.0
2014-08-26 13:40:00,13.01,13.02,13.01,13.01,19200.0,11.6477,11.6567,11.6477,11.6477,19200.0
2014-08-26 13:50:00,13.01,13.01,13.0,13.01,34400.0,11.6477,11.6477,11.6388,11.6477,34400.0
2014-08-26 14:00:00,13.01,13.02,13.01,13.01,60800.0,11.6477,11.6567,11.6477,11.6477,60800.0
2014-08-26 14:10:00,13.01,13.01,13.01,13.01,48800.0,11.6477,11.6477,11.6477,11.6477,48800.0
2014-08-26 14:20:00,13.01,13.01,13.01,13.01,31200.0,11.6477,11.6477,11.6477,11.6477,31200.0
2014-08-26 14:30:00,13.01,13.01,13.0,13.0,31200.0,11.6477,11.6477,11.6388,11.6388,31200.0
2014-08-26 14:40:00,13.0,13.0,12.99,13.0,74400.0,11.6388,11.6388,11.6298,11.6388,74400.0
2014-08-26 14:50:00,13.0,13.0,12.99,12.99,40000.0,11.6388,11.6388,11.6298,11.6298,40000.0
2014-08-26 15:00:00,12.99,12.99,12.98,12.98,92800.0,11.6298,11.6298,11.6208,11.6208,92800.0
2014-08-26 15:10:00,12.98,12.99,12.98,12.99,109600.0,11.6208,11.6298,11.6208,11.6298,109600.0
2014-08-26 15:20:00,12.99,12.99,12.99,12.99,51200.0,11.6298,11.6298,11.6298,11.6298,51200.0
2014-08-26 15:30:00,12.99,12.99,12.98,12.98,95200.0,11.6298,11.6298,11.6208,11.6208,95200.0
2014-08-26 15:40:00,12.98,12.99,12.98,12.98,128800.0,11.6208,11.6298,11.6208,11.6208,128800.0
2014-08-26 15:50:00,12.98,12.98,12.97,12.97,304800.0,11.6208,11.6208,11.6119,11.6119,304800.0
2014-08-27 09:30:00,13.02,13.02,12.96,12.96,81600.0,11.6567,11.6567,11.6029,11.6029,81600.0
2014-08-27 09:40:00,12.96,12.97,12.95,12.96,82400.0,11.6029,11.6119,11.594,11.6029,82400.0
2014-08-27 09:50:00,12.95,12.96,12.94,12.94,124000.0,11.594,11.6029,11.585,11.585,124000.0
2014-08-27 10:00:00,12.94,12.96,12.94,12.94,40000.0,11.585,11.6029,11.585,11.585,40000.0
2014-08-27 10:10:00,12.94,12.96,12.94,12.95,28000.0,11.585,11.6029,11.585,11.594,28000.0
2014-08-27 10:20:00,12.96,12.97,12.95,12.96,73600.0,11.6029,11.6119,11.594,11.6029,73600.0
2014-08-27 10:30:00,12.96,12.97,12.95,12.95,202400.0,11.6029,11.6119,11.594,11.594,202400.0
2014-08-27 10:40:00,12.96,12.96,12.9,12.94,304800.0,11.6029,11.6029,11.5492,11.585,304800.0
2014-08-27 10:50:00,12.94,12.95,12.93,12.95,28000.0,11.585,11.594,11.5761,11.594,28000.0
2014-08-27 11:00:00,12.95,12.96,12.95,12.96,57600.0,11.594,11.6029,11.594,11.6029,57600.0
2014-08-27 11:10:00,12.96,12.96,12.95,12.95,87200.0,11.6029,11.6029,11.594,11.594,87200.0
2014-08-27 11:20:00,12.95,12.95,12.94,12.95,29600.0,11.594,11.594,11.585,11.594,29600.0
2014-08-27 11:30:00,12.94,12.95,12.94,12.95,40800.0,11.585,11.594,11.585,11.594,40800.0
2014-08-27 11:40:00,12.95,12.95,12.94,12.95,58400.0,11.594,11.594,11.585,11.594,58400.0
2014-08-27 11:50:00,12.95,12.95,12.95,12.95,65600.0,11.594,11.594,11.594,11.594,65600.0
2014-08-27 12:00:00,12.95,12.95,12.95,12.95,44800.0,11.594,11.594,11.594,11.594,44800.0
2014-08-27 12:10:00,12.95,12.96,12.95,12.95,21600.0,11.594,11.6029,11.594,11.594,21600.0
2014-08-27 12:20:00,12.95,12.96,12.94,12.95,36800.0,11.594,11.6029,11.585,11.594,36800.0
2014-08-27 12:30:00,12.95,12.95,12.95,12.95,28800.0,11.594,11.594,11.594,11.594,28800.0
2014-08-27 12:40:00,12.95,12.96,12.95,12.96,16800.0,11.594,11.6029,11.594,11.6029,16800.0
2014-08-27 12:50:00,12.97,12.97,12.95,12.96,64000.0,11.6119,11.6119,11.594,11.6029,64000.0
2014-08-27 13:00:00,12.97,12.97,12.95,12.96,33600.0,11.6119,11.6119,11.594,11.6029,33600.0
2014-08-27 13:10:00,12.96,12.96,12.95,12.95,53600.0,11.6029,11.6029,11.594,11.594,53600.0
2014-08-27 13:20:00,12.95,12.96,12.95,12.95,49600.0,11.594,11.6029,11.594,11.594,49600.0
2014-08-27 13:30:00,12.95,12.95,12.95,12.95,34400.0,11.594,11.594,11.594,11.594,34400.0
2014-08-27 13:40:00,12.95,12.95,12.95,12.95,75200.0,11.594,11.594,11.594,11.594,75200.0
2014-08-27 13:50:00,12.95,12.95,12.94,12.95,21600.0,11.594,11.594,11.585,11.594,21600.0
2014-08-27 14:00:00,12.95,12.96,12.95,12.96,56800.0,11.594,11.6029,11.594,11.6029,56800.0
2014-08-27 14:10:00,12.96,12.96,12.95,12.96,41600.0,11.6029,11.6029,11.594,11.6029,41600.0
2014-08-27 14:20:00,12.95,12.96,12.95,12.95,23200.0,11.594,11.6029,11.594,11.594,23200.0
2014-08-27 14:30:00,12.95,12.96,12.95,12.95,63200.0,11.594,11.6029,11.594,11.594,63200.0
2014-08-27 14:40:00,12.95,12.95,12.93,12.93,76000.0,11.594,11.594,11.5761,11.5761,76000.0
2014-08-27 14:50:00,12.93,12.94,12.91,12.91,74400.0,11.5761,11.585,11.5582,11.5582,74400.0
2014-08-27 15:00:00,12.91,12.93,12.91,12.93,85600.0,11.5582,11.5761,11.5582,11.5761,85600.0
2014-08-27 15:10:00,12.93,12.94,12.93,12.94,99200.0,11.5761,11.585,11.5761,11.585,99200.0
2014-08-27 15:20:00,12.94,12.95,12.94,12.95,34400.0,11.585,11.594,11.585,11.594,34400.0
2014-08-27 15:30:00,12.95,12.95,12.93,12.93,89600.0,11.594,11.594,11.5761,11.5761,89600.0
2014-08-27 15:40:00,12.93,12.95,12.93,12.94,192800.0,11.5761,11.594,11.5761,11.585,192800.0
2014-08-27 15:50:00,12.95,12.95,12.94,12.94,395200.0,11.594,11.594,11.585,11.585,395200.0
2014-08-28 09:30:00,12.88,12.91,12.85,12.87,116000.0,11.5313,11.5582,11.5045,11.5224,116000.0
2014-08-28 09:40:00,12.87,12.88,12.86,12.87,16800.0,11.5224,11.5313,11.5134,11.5224,16800.0
2014-08-28 09:50:00,12.88,12.89,12.88,12.88,52000.0,11.5313,11.5403,11.5313,11.5313,52000.0
2014-08-28 10:00:00,12.88,12.89,12.87,12.88,83200.0,11.5313,11.5403,11.5224,11.5313,83200.0
2014-08-28 10:10:00,12.88,12.88,12.84,12.85,101600.0,11.5313,11.5313,11.4955,11.5045,101600.0
2014-08-28 10:20:00,12.86,12.87,12.86,12.87,45600.0,11.5134,11.5224,11.5134,11.5224,45600.0
2014-08-28 10:30:00,12.87,12.88,12.87,12.88,33600.0,11.5224,11.5313,11.5224,11.5313,33600.0
2014-08-28 10:40:00,12.88,12.91,12.88,12.91,48800.0,11.5313,11.5582,11.5313,11.5582,48800.0
2014-08-28 10:50:00,12.91,12.92,12.9,12.9,53600.0,11.5582,11.5671,11.5492,11.5492,53600.0
2014-08-28 11:00:00,12.91,12.91,12.9,12.91,41600.0,11.5582,11.5582,11.5492,11.5582,41600.0
2014-08-28 11:10:00,12.91,12.92,12.91,12.91,61600.0,11.5582,11.5671,11.5582,11.5582,61600.0
2014-08-28 11:20:00,12.91,12.92,12.91,12.92,10400.0,11.5582,11.5671,11.5582,11.5671,10400.0
2014-08-28 11:30:00,12.92,12.94,12.92,12.94,36000.0,11.5671,11.585,11.5671,11.585,36000.0
2014-08-28 11:40:00,12.94,12.94,12.92,12.92,68000.0,11.585,11.585,11.5671,11.5671,68000.0
2014-08-28 11:50:00,12.92,12.94,12.92,12.94,47200.0,11.5671,11.585,11.5671,11.585,47200.0
2014-08-28 12:00:00,12.94,12.95,12.92,12.92,155200.0,11.585,11.594,11.5671,11.5671,155200.0
2014-08-28 12:10:00,12.92,12.93,12.91,12.91,73600.0,11.5671,11.5761,11.5582,11.5582,73600.0
2014-08-28 12:20:00,12.91,12.91,12.91,12.91,24800.0,11.5582,11.5582,11.5582,11.5582,24800.0
2014-08-28 12:30:00,12.91,12.91,12.9,12.91,57600.0,11.5582,11.5582,11.5492,11.5582,57600.0
2014-08-28 12:40:00,12.91,12.93,12.91,12.92,57600.0,11.5582,11.5761,11.5582,11.5671,57600.0
2014-08-28 12:50:00,12.93,12.93,12.92,12.93,28800.0,11.5761,11.5761,11.5671,11.5761,28800.0
2014-08-28 13:00:00,12.93,12.93,12.92,12.92,32800.0,11.5761,11.5761,11.5671,11.5671,32800.0
2014-08-28 13:10:00,12.92,12.94,12.92,12.93,32000.0,11.5671,11.585,11.5671,11.5761,32000.0
2014-08-28 13:20:00,12.94,12.94,12.91,12.91,40800.0,11.585,11.585,11.5582,11.5582,40800.0
2014-08-28 13:30:00,12.92,12.92,12.92,12.92,37600.0,11.5671,11.5671,11.5671,11.5671,37600.0
2014-08-28 13:40:00,12.92,12.93,12.92,12.93,42400.0,11.5671,11.5761,11.5671,11.5761,42400.0
2014-08-28 13:50:00,12.93,12.93,12.92,12.92,52000.0,11.5761,11.5761,11.5671,11.5671,52000.0
2014-08-28 14:00:00,12.92,12.93,12.92,12.93,37600.0,11.5671,11.5761,11.5671,11.5761,37600.0
2014-08-28 14:10:00,12.94,12.94,12.93,12.93,64000.0,11.585,11.585,11.5761,11.5761,64000.0
2014-08-28 14:20:00,12.93,12.93,12.92,12.92,48000.0,11.5761,11.5761,11.5671,11.5671,48000.0
2014-08-28 14:30:00,12.92,12.93,12.92,12.93,52000.0,11.5671,11.5761,11.5671,11.5761,52000.0
2014-08-28 14:40:00,12.93,12.93,12.92,12.93,52800.0,11.5761,11.5761,11.5671,11.5761,52800.0
2014-08-28 14:50:00,12.93,12.93,12.92,12.92,32000.0,11.5761,11.5761,11.5671,11.5671,32000.0
2014-08-28 15:00:00,12.93,12.93,12.91,12.92,69600.0,11.5761,11.5761,11.5582,11.5671,69600.0
2014-08-28 15:10:00,12.92,12.93,12.92,12.93,18400.0,11.5671,11.5761,11.5671,11.5761,18400.0
2014-08-28 15:20:00,12.93,12.94,12.93,12.93,52000.0,11.5761,11.585,11.5761,11.5761,52000.0
2014-08-28 15:30:00,12.93,12.95,12.93,12.94,68800.0,11.5761,11.594,11.5761,11.585,68800.0
2014-08-28 15:40:00,12.94,12.94,12.93,12.93,150400.0,11.585,11.585,11.5761,11.5761,150400.0
2014-08-28 15:50:00,12.93,12.93,12.92,12.93,241600.0,11.5761,11.5761,11.5671,11.5761,241600.0
2014-08-29 09:30:00,12.93,12.98,12.92,12.93,46400.0,11.5761,11.6208,11.5671,11.5761,46400.0
2014-08-29 09:40:00,12.93,12.94,12.91,12.94,7200.0,11.5761,11.585,11.5582,11.585,7200.0
2014-08-29 09:50:00,12.93,12.94,12.89,12.91,159200.0,11.5761,11.585,11.5403,11.5582,159200.0
2014-08-29 10:00:00,12.91,12.92,12.87,12.88,40800.0,11.5582,11.5671,11.5224,11.5313,40800.0
2014-08-29 10:10:00,12.87,12.89,12.86,12.88,270400.0,11.5224,11.5403,11.5134,11.5313,270400.0
2014-08-29 10:20:00,12.87,12.88,12.86,12.87,81600.0,11.5224,11.5313,11.5134,11.5224,81600.0
2014-08-29 10:30:00,12.88,12.88,12.87,12.88,73600.0,11.5313,11.5313,11.5224,11.5313,73600.0
2014-08-29 10:40:00,12.88,12.89,12.87,12.88,28800.0,11.5313,11.5403,11.5224,11.5313,28800.0
2014-08-29 10:50:00,12.89,12.89,12.88,12.89,78400.0,11.5403,11.5403,11.5313,11.5403,78400.0
2014-08-29 11:00:00,12.89,12.9,12.89,12.89,71200.0,11.5403,11.5492,11.5403,11.5403,71200.0
2014-08-29 11:10:00,12.9,12.9,12.88,12.89,214400.0,11.5492,11.5492,11.5313,11.5403,214400.0
2014-08-29 11:20:00,12.89,12.9,12.89,12.89,76800.0,11.5403,11.5492,11.5403,11.5403,76800.0
2014-08-29 11:30:00,12.89,12.9,12.89,12.9,76000.0,11.5403,11.5492,11.5403,11.5492,76000.0
2014-08-29 11:40:00,12.89,12.9,12.89,12.89,38400.0,11.5403,11.5492,11.5403,11.5403,38400.0
2014-08-29 11:50:00,12.89,12.89,12.88,12.89,47200.0,11.5403,11.5403,11.5313,11.5403,47200.0
2014-08-29 12:00:00,12.89,12.9,12.88,12.88,92000.0,11.5403,11.5492,11.5313,11.5313,92000.0
2014-08-29 12:10:00,12.88,12.88,12.87,12.88,57600.0,11.5313,11.5313,11.5224,11.5313,57600.0
2014-08-29 12:20:00,12.88,12.88,12.88,12.88,60000.0,11.5313,11.5313,11.5313,11.5313,60000.0
2014-08-29 12:30:00,12.88,12.89,12.88,12.88,104800.0,11.5313,11.5403,11.5313,11.5313,104800.0
2014-08-29 12:40:00,12.88,12.88,12.87,12.88,132000.0,11.5313,11.5313,11.5224,11.5313,132000.0
2014-08-29 12:50:00,12.88,12.89,12.88,12.88,167200.0,11.5313,11.5403,11.5313,11.5313,167200.0
2014-08-29 13:00:00,12.88,12.88,12.88,12.88,50400.0,11.5313,11.5313,11.5313,11.5313,50400.0
2014-08-29 13:10:00,12.88,12.88,12.88,12.88,92000.0,11.5313,11.5313,11.5313,11.5313,92000.0
2014-08-29 13:20:00,12.88,12.89,12.88,12.89,83200.0,11.5313,11.5403,11.5313,11.5403,83200.0
2014-08-29 13:30:00,12.89,12.89,12.88,12.89,48800.0,11.5403,11.5403,11.5313,11.5403,48800.0
2014-08-29 13:40:00,12.89,12.89,12.88,12.89,96000.0,11.5403,11.5403,11.5313,11.5403,96000.0
2014-08-29 13:50:00,12.88,12.88,12.88,12.88,35200.0,11.5313,11.5313,11.5313,11.5313,35200.0
2014-08-29 14:00:00,12.88,12.88,12.88,12.88,100800.0,11.5313,11.5313,11.5313,11.5313,100800.0
2014-08-29 14:10:00,12.88,12.88,12.88,12.88,74400.0,11.5313,11.5313,11.5313,11.5313,74400.0
2014-08-29 14:20:00,12.88,12.88,12.88,12.88,60800.0,11.5313,11.5313,11.5313,11.5313,60800.0
2014-08-29 14:30:00,12.88,12.88,12.88,12.88,81600.0,11.5313,11.5313,11.5313,11.5313,81600.0
2014-08-29 14:40:00,12.88,12.88,12.87,12.87,128800.0,11.5313,11.5313,11.5224,11.5224,128800.0
2014-08-29 14:50:00,12.87,12.89,12.87,12.89,51200.0,11.5224,11.5403,11.5224,11.5403,51200.0
2014-08-29 15:00:00,12.89,12.89,12.88,12.88,72000.0,11.5403,11.5403,11.5313,11.5313,72000.0
2014-08-29 15:10:00,12.88,12.88,12.88,12.88,83200.0,11.5313,11.5313,11.5313,11.5313,83200.0
2014-08-29 15:20:00,12.88,12.88,12.87,12.87,92800.0,11.5313,11.5313,11.5224,11.5224,92800.0
2014-08-29 15:30:00,12.87,12.88,12.87,12.88,223200.0,11.5224,11.5313,11.5224,11.5313,223200.0
2014-08-29 15:40:00,12.88,12.88,12.87,12.88,448000.0,11.5313,11.5313,11.5224,11.5313,448000.0
2014-08-29 15:50:00,12.88,12.88,12.87,12.88,567200.0,11.5313,11.5313,11.5224,11.5313,567200.0
2014-09-02 09:30:00,12.96,13.03,12.96,13.0,556800.0,11.6029,11.6656,11.6029,11.6388,556800.0
2014-09-02 09:40:00,13.0,13.06,12.99,13.06,178400.0,11.6388,11.6925,11.6298,11.6925,178400.0
2014-09-02 09:50:00,13.05,13.07,13.04,13.07,146400.0,11.6835,11.7014,11.6746,11.7014,146400.0
2014-09-02 10:00:00,13.07,13.08,13.04,13.05,398400.0,11.7014,11.7104,11.6746,11.6835,398400.0
2014-09-02 10:10:00,13.06,13.08,13.05,13.06,108800.0,11.6925,11.7104,11.6835,11.6925,108800.0
2014-09-02 10:20:00,13.06,13.06,13.03,13.04,230400.0,11.6925,11.6925,11.6656,11.6746,230400.0
2014-09-02 10:30:00,13.04,13.06,13.03,13.06,128800.0,11.6746,11.6925,11.6656,11.6925,128800.0
2014-09-02 10:40:00,13.06,13.07,13.06,13.06,119200.0,11.6925,11.7014,11.6925,11.6925,119200.0
2014-09-02 10:50:00,13.06,13.06,13.05,13.06,345600.0,11.6925,11.6925,11.6835,11.6925,345600.0
2014-09-02 11:00:00,13.06,13.06,13.06,13.06,180000.0,11.6925,11.6925,11.6925,11.6925,180000.0
2014-09-02 11:10:00,13.06,13.08,13.06,13.06,213600.0,11.6925,11.7104,11.6925,11.6925,213600.0
2014-09-02 11:20:00,13.06,13.07,13.06,13.07,64800.0,11.6925,11.7014,11.6925,11.7014,64800.0
2014-09-02 11:30:00,13.07,13.09,13.07,13.09,81600.0,11.7014,11.7193,11.7014,11.7193,81600.0
2014-09-02 11:40:00,13.09,13.09,13.03,13.03,97600.0,11.7193,11.7193,11.6656,11.6656,97600.0
2014-09-02 11:50:00,13.03,13.04,13.03,13.04,54400.0,11.6656,11.6746,11.6656,11.6746,54400.0
2014-09-02 12:00:00,13.04,13.06,13.04,13.05,46400.0,11.6746,11.6925,11.6746,11.6835,46400.0
2014-09-02 12:10:00,13.05,13.06,13.05,13.06,16800.0,11.6835,11.6925,11.6835,11.6925,16800.0
2014-09-02 12:20:00,13.06,13.07,13.06,13.06,94400.0,11.6925,11.7014,11.6925,11.6925,94400.0
2014-09-02 12:30:00,13.05,13.05,13.04,13.04,168000.0,11.6835,11.6835,11.6746,11.6746,168000.0
2014-09-02 12:40:00,13.05,13.05,13.03,13.04,41600.0,11.6835,11.6835,11.6656,11.6746,41600.0
2014-09-02 12:50:00,13.04,13.04,13.04,13.04,23200.0,11.6746,11.6746,11.6746,11.6746,23200.0
2014-09-02 13:00:00,13.04,13.05,13.03,13.04,72800.0,11.6746,11.6835,11.6656,11.6746,72800.0
2014-09-02 13:10:00,13.05,13.06,13.03,13.05,111200.0,11.6835,11.6925,11.6656,11.6835,111200.0
2014-09-02 13:20:00,13.06,13.06,13.04,13.05,70400.0,11.6925,11.6925,11.6746,11.6835,70400.0
2014-09-02 13:30:00,13.05,13.06,13.04,13.06,45600.0,11.6835,11.6925,11.6746,11.6925,45600.0
2014-09-02 13:40:00,13.06,13.06,13.04,13.05,153600.0,11.6925,11.6925,11.6746,11.6835,153600.0
2014-09-02 13:50:00,13.05,13.07,13.05,13.07,211200.0,11.6835,11.7014,11.6835,11.7014,211200.0
2014-09-02 14:00:00,13.06,13.06,13.05,13.05,220800.0,11.6925,11.6925,11.6835,11.6835,220800.0
2014-09-02 14:10:00,13.05,13.06,13.05,13.06,68000.0,11.6835,11.6925,11.6835,11.6925,68000.0
2014-09-02 14:20:00,13.05,13.06,13.05,13.06,106400.0,11.6835,11.6925,11.6835,11.6925,106400.0
2014-09-02 14:30:00,13.06,13.06,13.05,13.05,50400.0,11.6925,11.6925,11.6835,11.6835,50400.0
2014-09-02 14:40:00,13.05,13.06,13.05,13.05,117600.0,11.6835,11.6925,11.6835,11.6835,117600.0
2014-09-02 14:50:00,13.05,13.06,13.05,13.06,60000.0,11.6835,11.6925,11.6835,11.6925,60000.0
2014-09-02 15:00:00,13.06,13.06,13.05,13.05,65600.0,11.6925,11.6925,11.6835,11.6835,65600.0
2014-09-02 15:10:00,13.05,13.05,13.04,13.04,233600.0,11.6835,11.6835,11.6746,11.6746,233600.0
2014-09-02 15:20:00,13.04,13.04,13.04,13.04,131200.0,11.6746,11.6746,11.6746,11.6746,131200.0
2014-09-02 15:30:00,13.04,13.04,13.04,13.04,173600.0,11.6746,11.6746,11.6746,11.6746,173600.0
2014-09-02 15:40:00,13.04,13.04,13.04,13.04,542400.0,11.6746,11.6746,11.6746,11.6746,542400.0
2014-09-02 15:50:00,13.04,13.05,13.03,13.04,439200.0,11.6746,11.6835,11.6656,11.6746,439200.0
2014-09-03 09:30:00,13.09,13.12,13.03,13.03,112800.0,11.7193,11.7462,11.6656,11.6656,112800.0
2014-09-03 09:40:00,13.03,13.06,13.03,13.05,64800.0,11.6656,11.6925,11.6656,11.6835,64800.0
2014-09-03 09:50:00,13.05,13.06,13.04,13.04,36800.0,11.6835,11.6925,11.6746,11.6746,36800.0
2014-09-03 10:00:00,13.05,13.07,13.05,13.07,44800.0,11.6835,11.7014,11.6835,11.7014,44800.0
2014-09-03 10:10:00,13.07,13.07,13.05,13.05,64800.0,11.7014,11.7014,11.6835,11.6835,64800.0
2014-09-03 10:20:00,13.05,13.05,13.02,13.03,53600.0,11.6835,11.6835,11.6567,11.6656,53600.0
2014-09-03 10:30:00,13.03,13.04,13.03,13.04,24800.0,11.6656,11.6746,11.6656,11.6746,24800.0
2014-09-03 10:40:00,13.05,13.05,13.03,13.05,109600.0,11.6835,11.6835,11.6656,11.6835,109600.0
2014-09-03 10:50:00,13.04,13.05,13.04,13.05,28800.0,11.6746,11.6835,11.6746,11.6835,28800.0
2014-09-03 11:00:00,13.05,13.05,13.03,13.05,64800.0,11.6835,11.6835,11.6656,11.6835,64800.0
2014-09-03 11:10:00,13.05,13.05,13.04,13.05,62400.0,11.6835,11.6835,11.6746,11.6835,62400.0
2014-09-03 11:20:00,13.05,13.06,13.04,13.05,45600.0,11.6835,11.6925,11.6746,11.6835,45600.0
2014-09-03 11:30:00,13.04,13.05,13.03,13.05,44800.0,11.6746,11.6835,11.6656,11.6835,44800.0
2014-09-03 11:40:00,13.04,13.05,13.03,13.04,37600.0,11.6746,11.6835,11.6656,11.6746,37600.0
2014-09-03 11:50:00,13.04,13.04,13.03,13.03,49600.0,11.6746,11.6746,11.6656,11.6656,49600.0
2014-09-03 12:00:00,13.03,13.04,13.03,13.04,20800.0,11.6656,11.6746,11.6656,11.6746,20800.0
2014-09-03 12:10:00,13.05,13.06,13.05,13.06,201600.0,11.6835,11.6925,11.6835,11.6925,201600.0
2014-09-03 12:20:00,13.06,13.06,13.05,13.06,139200.0,11.6925,11.6925,11.6835,11.6925,139200.0
2014-09-03 12:30:00,13.06,13.06,13.05,13.06,87200.0,11.6925,11.6925,11.6835,11.6925,87200.0
2014-09-03 12:40:00,13.06,13.08,13.05,13.05,102400.0,11.6925,11.7104,11.6835,11.6835,102400.0
2014-09-03 12:50:00,13.06,13.06,13.05,13.06,41600.0,11.6925,11.6925,11.6835,11.6925,41600.0
2014-09-03 13:00:00,13.06,13.06,13.06,13.06,46400.0,11.6925,11.6925,11.6925,11.6925,46400.0
2014-09-03 13:10:00,13.06,13.07,13.06,13.07,66400.0,11.6925,11.7014,11.6925,11.7014,66400.0
2014-09-03 13:20:00,13.07,13.08,13.06,13.06,80800.0,11.7014,11.7104,11.6925,11.6925,80800.0
2014-09-03 13:30:00,13.06,13.06,13.05,13.05,256000.0,11.6925,11.6925,11.6835,11.6835,256000.0
2014-09-03 13:40:00,13.05,13.06,13.04,13.05,52800.0,11.6835,11.6925,11.6746,11.6835,52800.0
2014-09-03 13:50:00,13.05,13.06,13.04,13.06,124800.0,11.6835,11.6925,11.6746,11.6925,124800.0
2014-09-03 14:00:00,13.06,13.06,13.06,13.06,84000.0,11.6925,11.6925,11.6925,11.6925,84000.0
2014-09-03 14:10:00,13.06,13.06,13.03,13.04,200000.0,11.6925,11.6925,11.6656,11.6746,200000.0
2014-09-03 14:20:00,13.04,13.04,13.03,13.03,89600.0,11.6746,11.6746,11.6656,11.6656,89600.0
2014-09-03 14:30:00,13.04,13.04,13.03,13.04,36800.0,11.6746,11.6746,11.6656,11.6746,36800.0
2014-09-03 14:40:00,13.04,13.04,13.04,13.04,72800.0,11.6746,11.6746,11.6746,11.6746,72800.0
2014-09-03 14:50:00,13.04,13.04,13.03,13.03,72800.0,11.6746,11.6746,11.6656,11.6656,72800.0
2014-09-03 15:00:00,13.03,13.03,13.01,13.01,96000.0,11.6656,11.6656,11.6477,11.6477,96000.0
2014-09-03 15:10:00,13.01,13.04,13.01,13.03,134400.0,11.6477,11.6746,11.6477,11.6656,134400.0
2014-09-03 15:20:00,13.03,13.04,13.03,13.03,86400.0,11.6656,11.6746,11.6656,11.6656,86400.0
2014-09-03 15:30:00,13.03,13.05,13.03,13.03,223200.0,11.6656,11.6835,11.6656,11.6656,223200.0
2014-09-03 15:40:00,13.03,13.04,13.01,13.02,273600.0,11.6656,11.6746,11.6477,11.6567,273600.0
2014-09-03 15:50:00,13.02,13.03,13.02,13.02,391200.0,11.6567,11.6656,11.6567,11.6567,391200.0
2014-09-04 09:30:00,13.06,13.1,13.04,13.1,92800.0,11.6925,11.7283,11.6746,11.7283,92800.0
2014-09-04 09:40:00,13.1,13.12,13.08,13.09,62400.0,11.7283,11.7462,11.7104,11.7193,62400.0
2014-09-04 09:50:00,13.08,13.11,13.08,13.09,105600.0,11.7104,11.7372,11.7104,11.7193,105600.0
2014-09-04 10:00:00,13.09,13.09,13.07,13.09,77600.0,11.7193,11.7193,11.7014,11.7193,77600.0
2014-09-04 10:10:00,13.09,13.12,13.09,13.1,58400.0,11.7193,11.7462,11.7193,11.7283,58400.0
2014-09-04 10:20:00,13.1,13.11,13.1,13.1,25600.0,11.7283,11.7372,11.7283,11.7283,25600.0
2014-09-04 10:30:00,13.11,13.11,13.1,13.1,32800.0,11.7372,11.7372,11.7283,11.7283,32800.0
2014-09-04 10:40:00,13.1,13.1,13.09,13.09,82400.0,11.7283,11.7283,11.7193,11.7193,82400.0
2014-09-04 10:50:00,13.09,13.1,13.09,13.1,137600.0,11.7193,11.7283,11.7193,11.7283,137600.0
2014-09-04 11:00:00,13.1,13.11,13.1,13.1,212000.0,11.7283,11.7372,11.7283,11.7283,212000.0
2014-09-04 11:10:00,13.11,13.12,13.1,13.11,25600.0,11.7372,11.7462,11.7283,11.7372,25600.0
2014-09-04 11:20:00,13.11,13.11,13.1,13.1,33600.0,11.7372,11.7372,11.7283,11.7283,33600.0
2014-09-04 11:30:00,13.09,13.1,13.09,13.1,16800.0,11.7193,11.7283,11.7193,11.7283,16800.0
2014-09-04 11:40:00,13.09,13.1,13.09,13.09,22400.0,11.7193,11.7283,11.7193,11.7193,22400.0
2014-09-04 11:50:00,13.1,13.1,13.09,13.09,25600.0,11.7283,11.7283,11.7193,11.7193,25600.0
2014-09-04 12:00:00,13.09,13.1,13.09,13.09,15200.0,11.7193,11.7283,11.7193,11.7193,15200.0
2014-09-04 12:10:00,13.09,13.09,13.08,13.08,26400.0,11.7193,11.7193,11.7104,11.7104,26400.0
2014-09-04 12:20:00,13.08,13.08,13.06,13.06,12800.0,11.7104,11.7104,11.6925,11.6925,12800.0
2014-09-04 12:30:00,13.06,13.06,13.06,13.06,21600.0,11.6925,11.6925,11.6925,11.6925,21600.0
2014-09-04 12:40:00,13.06,13.06,13.05,13.05,32800.0,11.6925,11.6925,11.6835,11.6835,32800.0
2014-09-04 12:50:00,13.06,13.06,13.05,13.05,16000.0,11.6925,11.6925,11.6835,11.6835,16000.0
2014-09-04 13:00:00,13.05,13.05,13.04,13.05,24000.0,11.6835,11.6835,11.6746,11.6835,24000.0
2014-09-04 13:10:00,13.06,13.06,13.05,13.05,11200.0,11.6925,11.6925,11.6835,11.6835,11200.0
2014-09-04 13:20:00,13.05,13.05,13.05,13.05,14400.0,11.6835,11.6835,11.6835,11.6835,14400.0
2014-09-04 13:30:00,13.05,13.06,13.05,13.05,78400.0,11.6835,11.6925,11.6835,11.6835,78400.0
2014-09-04 13:40:00,13.05,13.05,13.05,13.05,17600.0,11.6835,11.6835,11.6835,11.6835,17600.0
2014-09-04 13:50:00,13.05,13.05,13.04,13.04,36800.0,11.6835,11.6835,11.6746,11.6746,36800.0
2014-09-04 14:00:00,13.05,13.05,13.04,13.05,12800.0,11.6835,11.6835,11.6746,11.6835,12800.0
2014-09-04 14:10:00,13.04,13.05,13.04,13.05,8800.0,11.6746,11.6835,11.6746,11.6835,8800.0
2014-09-04 14:20:00,13.04,13.05,13.04,13.04,39200.0,11.6746,11.6835,11.6746,11.6746,39200.0
2014-09-04 14:30:00,13.04,13.04,13.01,13.01,57600.0,11.6746,11.6746,11.6477,11.6477,57600.0
2014-09-04 14:40:00,13.01,13.02,13.01,13.01,92000.0,11.6477,11.6567,11.6477,11.6477,92000.0
2014-09-04 14:50:00,13.01,13.02,12.99,13.0,151200.0,11.6477,11.6567,11.6298,11.6388,151200.0
2014-09-04 15:00:00,13.0,13.01,12.99,13.0,93600.0,11.6388,11.6477,11.6298,11.6388,93600.0
2014-09-04 15:10:00,13.0,13.0,12.98,12.98,97600.0,11.6388,11.6388,11.6208,11.6208,97600.0
2014-09-04 15:20:00,12.98,12.99,12.98,12.99,148000.0,11.6208,11.6298,11.6208,11.6298,148000.0
2014-09-04 15:30:00,12.99,13.0,12.98,12.98,260800.0,11.6298,11.6388,11.6208,11.6208,260800.0
2014-09-04 15:40:00,12.98,13.0,12.98,13.0,121600.0,11.6208,11.6388,11.6208,11.6388,121600.0
2014-09-04 15:50:00,13.0,13.0,12.99,12.99,244000.0,11.6388,11.6388,11.6298,11.6298,244000.0
2014-09-05 09:30:00,12.99,13.02,12.96,12.96,63200.0,11.6298,11.6567,11.6029,11.6029,63200.0
2014-09-05 09:40:00,12.94,13.0,12.94,13.0,111200.0,11.585,11.6388,11.585,11.6388,111200.0
2014-09-05 09:50:00,12.99,13.01,12.98,13.0,104000.0,11.6298,11.6477,11.6208,11.6388,104000.0
2014-09-05 10:00:00,13.0,13.0,12.99,13.0,95200.0,11.6388,11.6388,11.6298,11.6388,95200.0
2014-09-05 10:10:00,13.0,13.01,12.98,12.98,67200.0,11.6388,11.6477,11.6208,11.6208,67200.0
2014-09-05 10:20:00,12.98,13.0,12.98,13.0,35200.0,11.6208,11.6388,11.6208,11.6388,35200.0
2014-09-05 10:30:00,13.0,13.0,12.98,12.99,100000.0,11.6388,11.6388,11.6208,11.6298,100000.0
2014-09-05 10:40:00,12.98,13.01,12.98,12.99,44000.0,11.6208,11.6477,11.6208,11.6298,44000.0
2014-09-05 10:50:00,12.99,13.01,12.99,12.99,30400.0,11.6298,11.6477,11.6298,11.6298,30400.0
2014-09-05 11:00:00,12.99,13.02,12.99,13.02,33600.0,11.6298,11.6567,11.6298,11.6567,33600.0
2014-09-05 11:10:00,13.02,13.02,13.0,13.02,24000.0,11.6567,11.6567,11.6388,11.6567,24000.0
2014-09-05 11:20:00,13.03,13.03,13.02,13.03,14400.0,11.6656,11.6656,11.6567,11.6656,14400.0
2014-09-05 11:30:00,13.03,13.03,13.01,13.01,25600.0,11.6656,11.6656,11.6477,11.6477,25600.0
2014-09-05 11:40:00,13.0,13.02,13.0,13.01,16000.0,11.6388,11.6567,11.6388,11.6477,16000.0
2014-09-05 11:50:00,13.01,13.03,13.01,13.02,18400.0,11.6477,11.6656,11.6477,11.6567,18400.0
2014-09-05 12:00:00,13.02,13.03,13.01,13.01,62400.0,11.6567,11.6656,11.6477,11.6477,62400.0
2014-09-05 12:10:00,13.01,13.02,13.0,13.01,38400.0,11.6477,11.6567,11.6388,11.6477,38400.0
2014-09-05 12:20:00,13.02,13.03,13.01,13.02,15200.0,11.6567,11.6656,11.6477,11.6567,15200.0
2014-09-05 12:30:00,13.03,13.04,13.01,13.02,84000.0,11.6656,11.6746,11.6477,11.6567,84000.0
2014-09-05 12:40:00,13.02,13.03,13.01,13.03,63200.0,11.6567,11.6656,11.6477,11.6656,63200.0
2014-09-05 12:50:00,13.03,13.03,13.02,13.02,25600.0,11.6656,11.6656,11.6567,11.6567,25600.0
2014-09-05 13:00:00,13.02,13.03,13.02,13.02,33600.0,11.6567,11.6656,11.6567,11.6567,33600.0
2014-09-05 13:10:00,13.02,13.02,13.01,13.02,45600.0,11.6567,11.6567,11.6477,11.6567,45600.0
2014-09-05 13:20:00,13.02,13.02,13.01,13.02,25600.0,11.6567,11.6567,11.6477,11.6567,25600.0
2014-09-05 13:30:00,13.02,13.02,13.01,13.01,111200.0,11.6567,11.6567,11.6477,11.6477,111200.0
2014-09-05 13:40:00,13.02,13.02,13.0,13.0,30400.0,11.6567,11.6567,11.6388,11.6388,30400.0
2014-09-05 13:50:00,13.0,13.01,13.0,13.01,29600.0,11.6388,11.6477,11.6388,11.6477,29600.0
2014-09-05 14:00:00,13.01,13.02,13.01,13.01,42400.0,11.6477,11.6567,11.6477,11.6477,42400.0
2014-09-05 14:10:00,13.01,13.01,13.01,13.01,31200.0,11.6477,11.6477,11.6477,11.6477,31200.0
2014-09-05 14:20:00,13.01,13.02,13.01,13.01,28000.0,11.6477,11.6567,11.6477,11.6477,28000.0
2014-09-05 14:30:00,13.01,13.01,13.0,13.0,33600.0,11.6477,11.6477,11.6388,11.6388,33600.0
2014-09-05 14:40:00,13.0,13.0,12.99,13.0,32800.0,11.6388,11.6388,11.6298,11.6388,32800.0
2014-09-05 14:50:00,13.0,13.01,13.0,13.01,44000.0,11.6388,11.6477,11.6388,11.6477,44000.0
2014-09-05 15:00:00,13.01,13.02,13.01,13.02,32800.0,11.6477,11.6567,11.6477,11.6567,32800.0
2014-09-05 15:10:00,13.02,13.02,13.02,13.02,28800.0,11.6567,11.6567,11.6567,11.6567,28800.0
2014-09-05 15:20:00,13.02,13.02,13.01,13.01,45600.0,11.6567,11.6567,11.6477,11.6477,45600.0
2014-09-05 15:30:00,13.01,13.01,12.99,13.0,64800.0,11.6477,11.6477,11.6298,11.6388,64800.0
2014-09-05 15:40:00,13.0,13.02,13.0,13.01,356000.0,11.6388,11.6567,11.6388,11.6477,356000.0
2014-09-05 15:50:00,13.01,13.02,13.0,13.01,367200.0,11.6477,11.6567,11.6388,11.6477,367200.0
2014-09-08 09:30:00,12.96,13.0,12.93,12.98,76000.0,11.6308,11.6667,11.6039,11.6488,76000.0
2014-09-08 09:40:00,12.99,13.01,12.99,13.01,45600.0,11.6577,11.6757,11.6577,11.6757,45600.0
2014-09-08 09:50:00,13.01,13.01,13.0,13.01,60800.0,11.6757,11.6757,11.6667,11.6757,60800.0
2014-09-08 10:00:00,13.01,13.01,13.0,13.0,42400.0,11.6757,11.6757,11.6667,11.6667,42400.0
2014-09-08 10:10:00,13.0,13.0,12.98,12.98,25600.0,11.6667,11.6667,11.6488,11.6488,25600.0
2014-09-08 10:20:00,12.97,12.98,12.97,12.98,27200.0,11.6398,11.6488,11.6398,11.6488,27200.0
2014-09-08 10:30:00,12.98,12.98,12.97,12.97,33600.0,11.6488,11.6488,11.6398,11.6398,33600.0
2014-09-08 10:40:00,12.97,12.99,12.97,12.98,20000.0,11.6398,11.6577,11.6398,11.6488,20000.0
2014-09-08 10:50:00,12.99,13.01,12.99,13.01,44800.0,11.6577,11.6757,11.6577,11.6757,44800.0
2014-09-08 11:00:00,13.01,13.02,13.01,13.02,27200.0,11.6757,11.6847,11.6757,11.6847,27200.0
2014-09-08 11:10:00,13.02,13.02,13.01,13.02,50400.0,11.6847,11.6847,11.6757,11.6847,50400.0
2014-09-08 11:20:00,13.02,13.02,13.01,13.01,31200.0,11.6847,11.6847,11.6757,11.6757,31200.0
2014-09-08 11:30:00,13.01,13.02,13.0,13.01,80800.0,11.6757,11.6847,11.6667,11.6757,80800.0
2014-09-08 11:40:00,13.0,13.01,13.0,13.01,20800.0,11.6667,11.6757,11.6667,11.6757,20800.0
2014-09-08 11:50:00,13.0,13.0,12.99,13.0,50400.0,11.6667,11.6667,11.6577,11.6667,50400.0
2014-09-08 12:00:00,13.0,13.01,13.0,13.01,68800.0,11.6667,11.6757,11.6667,11.6757,68800.0
2014-09-08 12:10:00,13.01,13.01,13.0,13.0,20800.0,11.6757,11.6757,11.6667,11.6667,20800.0
2014-09-08 12:20:00,13.01,13.01,13.0,13.0,24800.0,11.6757,11.6757,11.6667,11.6667,24800.0
2014-09-08 12:30:00,13.01,13.02,13.01,13.02,130400.0,11.6757,11.6847,11.6757,11.6847,130400.0
2014-09-08 12:40:00,13.02,13.03,13.02,13.02,24000.0,11.6847,11.6936,11.6847,11.6847,24000.0
2014-09-08 12:50:00,13.02,13.02,13.0,13.01,101600.0,11.6847,11.6847,11.6667,11.6757,101600.0
2014-09-08 13:00:00,13.01,13.01,12.99,12.99,20800.0,11.6757,11.6757,11.6577,11.6577,20800.0
2014-09-08 13:10:00,12.99,13.0,12.98,12.98,70400.0,11.6577,11.6667,11.6488,11.6488,70400.0
2014-09-08 13:20:00,12.97,12.99,12.97,12.98,19200.0,11.6398,11.6577,11.6398,11.6488,19200.0
2014-09-08 13:30:00,12.98,12.99,12.97,12.99,46400.0,11.6488,11.6577,11.6398,11.6577,46400.0
2014-09-08 13:40:00,12.99,13.0,12.97,12.98,301600.0,11.6577,11.6667,11.6398,11.6488,301600.0
2014-09-08 13:50:00,12.98,12.99,12.98,12.99,23200.0,11.6488,11.6577,11.6488,11.6577,23200.0
2014-09-08 14:00:00,12.99,13.0,12.99,13.0,70400.0,11.6577,11.6667,11.6577,11.6667,70400.0
2014-09-08 14:10:00,13.0,13.02,13.0,13.0,86400.0,11.6667,11.6847,11.6667,11.6667,86400.0
2014-09-08 14:20:00,13.0,13.01,13.0,13.0,59200.0,11.6667,11.6757,11.6667,11.6667,59200.0
2014-09-08 14:30:00,13.0,13.0,13.0,13.0,24000.0,11.6667,11.6667,11.6667,11.6667,24000.0
2014-09-08 14:40:00,13.0,13.0,13.0,13.0,86400.0,11.6667,11.6667,11.6667,11.6667,86400.0
2014-09-08 14:50:00,13.0,13.0,12.98,12.98,197600.0,11.6667,11.6667,11.6488,11.6488,197600.0
2014-09-08 15:00:00,12.98,12.99,12.96,12.98,412800.0,11.6488,11.6577,11.6308,11.6488,412800.0
2014-09-08 15:10:00,12.98,12.99,12.98,12.99,15200.0,11.6488,11.6577,11.6488,11.6577,15200.0
2014-09-08 15:20:00,12.98,12.99,12.98,12.98,88000.0,11.6488,11.6577,11.6488,11.6488,88000.0
2014-09-08 15:30:00,12.99,13.0,12.99,13.0,247200.0,11.6577,11.6667,11.6577,11.6667,247200.0
2014-09-08 15:40:00,13.0,13.01,13.0,13.0,474400.0,11.6667,11.6757,11.6667,11.6667,474400.0
2014-09-08 15:50:00,13.0,13.01,13.0,13.01,816800.0,11.6667,11.6757,11.6667,11.6757,816800.0
2014-09-09 09:30:00,12.99,13.02,12.94,12.95,60000.0,11.6577,11.6847,11.6129,11.6218,60000.0
2014-09-09 09:40:00,12.98,12.99,12.96,12.98,40800.0,11.6488,11.6577,11.6308,11.6488,40800.0
2014-09-09 09:50:00,12.97,12.97,12.93,12.93,40800.0,11.6398,11.6398,11.6039,11.6039,40800.0
2014-09-09 10:00:00,12.93,12.96,12.92,12.96,28000.0,11.6039,11.6308,11.5949,11.6308,28000.0
2014-09-09 10:10:00,12.95,12.96,12.93,12.95,51200.0,11.6218,11.6308,11.6039,11.6218,51200.0
2014-09-09 10:20:00,12.94,12.96,12.92,12.96,92800.0,11.6129,11.6308,11.5949,11.6308,92800.0
2014-09-09 10:30:00,12.96,12.97,12.95,12.95,50400.0,11.6308,11.6398,11.6218,11.6218,50400.0
2014-09-09 10:40:00,12.95,12.97,12.95,12.95,79200.0,11.6218,11.6398,11.6218,11.6218,79200.0
2014-09-09 10:50:00,12.95,12.97,12.95,12.96,36800.0,11.6218,11.6398,11.6218,11.6308,36800.0
2014-09-09 11:00:00,12.96,12.98,12.95,12.97,110400.0,11.6308,11.6488,11.6218,11.6398,110400.0
2014-09-09 11:10:00,12.98,12.99,12.97,12.97,69600.0,11.6488,11.6577,11.6398,11.6398,69600.0
2014-09-09 11:20:00,12.97,12.98,12.95,12.95,28000.0,11.6398,11.6488,11.6218,11.6218,28000.0
2014-09-09 11:30:00,12.96,12.96,12.93,12.93,69600.0,11.6308,11.6308,11.6039,11.6039,69600.0
2014-09-09 11:40:00,12.93,12.94,12.93,12.94,66400.0,11.6039,11.6129,11.6039,11.6129,66400.0
2014-09-09 11:50:00,12.94,12.95,12.94,12.95,56000.0,11.6129,11.6218,11.6129,11.6218,56000.0
2014-09-09 12:00:00,12.95,12.96,12.94,12.96,100800.0,11.6218,11.6308,11.6129,11.6308,100800.0
2014-09-09 12:10:00,12.96,12.97,12.95,12.97,119200.0,11.6308,11.6398,11.6218,11.6398,119200.0
2014-09-09 12:20:00,12.97,12.98,12.97,12.97,54400.0,11.6398,11.6488,11.6398,11.6398,54400.0
2014-09-09 12:30:00,12.97,12.97,12.95,12.95,13600.0,11.6398,11.6398,11.6218,11.6218,13600.0
2014-09-09 12:40:00,12.95,12.97,12.94,12.96,98400.0,11.6218,11.6398,11.6129,11.6308,98400.0
2014-09-09 12:50:00,12.96,12.96,12.94,12.94,16000.0,11.6308,11.6308,11.6129,11.6129,16000.0
2014-09-09 13:00:00,12.94,12.96,12.93,12.93,52800.0,11.6129,11.6308,11.6039,11.6039,52800.0
2014-09-09 13:10:00,12.93,12.95,12.92,12.93,136800.0,11.6039,11.6218,11.5949,11.6039,136800.0
2014-09-09 13:20:00,12.93,12.94,12.92,12.94,40000.0,11.6039,11.6129,11.5949,11.6129,40000.0
2014-09-09 13:30:00,12.94,12.96,12.94,12.95,46400.0,11.6129,11.6308,11.6129,11.6218,46400.0
2014-09-09 13:40:00,12.96,12.98,12.95,12.97,79200.0,11.6308,11.6488,11.6218,11.6398,79200.0
2014-09-09 13:50:00,12.98,12.98,12.96,12.97,130400.0,11.6488,11.6488,11.6308,11.6398,130400.0
2014-09-09 14:00:00,12.96,12.97,12.95,12.95,57600.0,11.6308,11.6398,11.6218,11.6218,57600.0
2014-09-09 14:10:00,12.95,12.95,12.94,12.94,44000.0,11.6218,11.6218,11.6129,11.6129,44000.0
2014-09-09 14:20:00,12.95,12.95,12.93,12.93,21600.0,11.6218,11.6218,11.6039,11.6039,21600.0
2014-09-09 14:30:00,12.93,12.95,12.93,12.94,64800.0,11.6039,11.6218,11.6039,11.6129,64800.0
2014-09-09 14:40:00,12.94,12.94,12.92,12.93,37600.0,11.6129,11.6129,11.5949,11.6039,37600.0
2014-09-09 14:50:00,12.93,12.95,12.93,12.94,48800.0,11.6039,11.6218,11.6039,11.6129,48800.0
2014-09-09 15:00:00,12.95,12.95,12.93,12.93,103200.0,11.6218,11.6218,11.6039,11.6039,103200.0
2014-09-09 15:10:00,12.93,12.95,12.92,12.93,130400.0,11.6039,11.6218,11.5949,11.6039,130400.0
2014-09-09 15:20:00,12.93,12.94,12.9,12.94,120800.0,11.6039,11.6129,11.577,11.6129,120800.0
2014-09-09 15:30:00,12.94,12.94,12.92,12.92,80800.0,11.6129,11.6129,11.5949,11.5949,80800.0
2014-09-09 15:40:00,12.92,12.94,12.92,12.93,99200.0,11.5949,11.6129,11.5949,11.6039,99200.0
2014-09-09 15:50:00,12.93,12.94,12.92,12.93,207200.0,11.6039,11.6129,11.5949,11.6039,207200.0
2014-09-10 09:30:00,12.91,13.0,12.9,12.96,128000.0,11.5859,11.6667,11.577,11.6308,128000.0
2014-09-10 09:40:00,12.95,12.95,12.91,12.94,21600.0,11.6218,11.6218,11.5859,11.6129,21600.0
2014-09-10 09:50:00,12.92,12.93,12.92,12.93,29600.0,11.5949,11.6039,11.5949,11.6039,29600.0
2014-09-10 10:00:00,12.93,12.96,12.92,12.96,122400.0,11.6039,11.6308,11.5949,11.6308,122400.0
2014-09-10 10:10:00,12.96,12.97,12.95,12.95,102400.0,11.6308,11.6398,11.6218,11.6218,102400.0
2014-09-10 10:20:00,12.96,12.98,12.95,12.98,108800.0,11.6308,11.6488,11.6218,11.6488,108800.0
2014-09-10 10:30:00,12.98,12.98,12.93,12.94,78400.0,11.6488,11.6488,11.6039,11.6129,78400.0
2014-09-10 10:40:00,12.93,12.98,12.93,12.96,107200.0,11.6039,11.6488,11.6039,11.6308,107200.0
2014-09-10 10:50:00,12.96,12.97,12.95,12.96,77600.0,11.6308,11.6398,11.6218,11.6308,77600.0
2014-09-10 11:00:00,12.96,12.96,12.95,12.96,88800.0,11.6308,11.6308,11.6218,11.6308,88800.0
2014-09-10 11:10:00,12.96,12.98,12.96,12.97,77600.0,11.6308,11.6488,11.6308,11.6398,77600.0
2014-09-10 11:20:00,12.98,12.98,12.96,12.97,68800.0,11.6488,11.6488,11.6308,11.6398,68800.0
2014-09-10 11:30:00,12.97,12.98,12.96,12.97,56800.0,11.6398,11.6488,11.6308,11.6398,56800.0
2014-09-10 11:40:00,12.98,12.98,12.96,12.97,63200.0,11.6488,11.6488,11.6308,11.6398,63200.0
2014-09-10 11:50:00,12.97,12.98,12.97,12.97,104000.0,11.6398,11.6488,11.6398,11.6398,104000.0
2014-09-10 12:00:00,12.97,12.97,12.95,12.97,195200.0,11.6398,11.6398,11.6218,11.6398,195200.0
2014-09-10 12:10:00,12.97,12.99,12.97,12.98,93600.0,11.6398,11.6577,11.6398,11.6488,93600.0
2014-09-10 12:20:00,12.98,12.99,12.98,12.99,49600.0,11.6488,11.6577,11.6488,11.6577,49600.0
2014-09-10 12:30:00,12.99,13.0,12.98,12.98,49600.0,11.6577,11.6667,11.6488,11.6488,49600.0
2014-09-10 12:40:00,12.98,12.99,12.98,12.98,44800.0,11.6488,11.6577,11.6488,11.6488,44800.0
2014-09-10 12:50:00,12.98,12.99,12.97,12.97,39200.0,11.6488,11.6577,11.6398,11.6398,39200.0
2014-09-10 13:00:00,12.97,13.0,12.97,13.0,72800.0,11.6398,11.6667,11.6398,11.6667,72800.0
2014-09-10 13:10:00,13.0,13.01,12.99,13.0,95200.0,11.6667,11.6757,11.6577,11.6667,95200.0
2014-09-10 13:20:00,13.0,13.0,12.99,13.0,53600.0,11.6667,11.6667,11.6577,11.6667,53600.0
2014-09-10 13:30:00,13.0,13.0,12.99,13.0,63200.0,11.6667,11.6667,11.6577,11.6667,63200.0
2014-09-10 13:40:00,12.99,12.99,12.97,12.98,135200.0,11.6577,11.6577,11.6398,11.6488,135200.0
2014-09-10 13:50:00,12.98,12.98,12.96,12.96,135200.0,11.6488,11.6488,11.6308,11.6308,135200.0
2014-09-10 14:00:00,12.95,12.96,12.94,12.94,111200.0,11.6218,11.6308,11.6129,11.6129,111200.0
2014-09-10 14:10:00,12.94,12.94,12.93,12.93,50400.0,11.6129,11.6129,11.6039,11.6039,50400.0
2014-09-10 14:20:00,12.93,12.94,12.93,12.93,48000.0,11.6039,11.6129,11.6039,11.6039,48000.0
2014-09-10 14:30:00,12.93,12.94,12.92,12.92,49600.0,11.6039,11.6129,11.5949,11.5949,49600.0
2014-09-10 14:40:00,12.92,12.93,12.92,12.93,65600.0,11.5949,11.6039,11.5949,11.6039,65600.0
2014-09-10 14:50:00,12.93,12.94,12.92,12.92,64800.0,11.6039,11.6129,11.5949,11.5949,64800.0
2014-09-10 15:00:00,12.92,12.96,12.92,12.95,136000.0,11.5949,11.6308,11.5949,11.6218,136000.0
2014-09-10 15:10:00,12.95,12.95,12.94,12.95,73600.0,11.6218,11.6218,11.6129,11.6218,73600.0
2014-09-10 15:20:00,12.96,12.96,12.93,12.93,95200.0,11.6308,11.6308,11.6039,11.6039,95200.0
2014-09-10 15:30:00,12.93,12.95,12.93,12.94,161600.0,11.6039,11.6218,11.6039,11.6129,161600.0
2014-09-10 15:40:00,12.94,12.95,12.92,12.94,290400.0,11.6129,11.6218,11.5949,11.6129,290400.0
2014-09-10 15:50:00,12.94,12.94,12.92,12.93,408800.0,11.6129,11.6129,11.5949,11.6039,408800.0
2014-09-11 09:30:00,12.88,12.94,12.85,12.94,148800.0,11.559,11.6129,11.5321,11.6129,148800.0
2014-09-11 09:40:00,12.94,12.99,12.94,12.99,106400.0,11.6129,11.6577,11.6129,11.6577,106400.0
2014-09-11 09:50:00,12.99,13.01,12.99,13.01,60800.0,11.6577,11.6757,11.6577,11.6757,60800.0
2014-09-11 10:00:00,13.0,13.02,13.0,13.01,68000.0,11.6667,11.6847,11.6667,11.6757,68000.0
2014-09-11 10:10:00,13.0,13.02,13.0,13.02,30400.0,11.6667,11.6847,11.6667,11.6847,30400.0
2014-09-11 10:20:00,13.02,13.02,13.0,13.0,61600.0,11.6847,11.6847,11.6667,11.6667,61600.0
2014-09-11 10:30:00,13.0,13.01,13.0,13.01,125600.0,11.6667,11.6757,11.6667,11.6757,125600.0
2014-09-11 10:40:00,13.0,13.01,13.0,13.0,96800.0,11.6667,11.6757,11.6667,11.6667,96800.0
2014-09-11 10:50:00,13.0,13.02,13.0,13.02,60800.0,11.6667,11.6847,11.6667,11.6847,60800.0
2014-09-11 11:00:00,13.01,13.03,13.01,13.01,60000.0,11.6757,11.6936,11.6757,11.6757,60000.0
2014-09-11 11:10:00,13.01,13.03,13.0,13.02,28800.0,11.6757,11.6936,11.6667,11.6847,28800.0
2014-09-11 11:20:00,13.03,13.03,13.01,13.01,36800.0,11.6936,11.6936,11.6757,11.6757,36800.0
2014-09-11 11:30:00,13.01,13.03,13.01,13.02,163200.0,11.6757,11.6936,11.6757,11.6847,163200.0
2014-09-11 11:40:00,13.02,13.03,13.01,13.03,29600.0,11.6847,11.6936,11.6757,11.6936,29600.0
2014-09-11 11:50:00,13.03,13.03,13.01,13.01,24000.0,11.6936,11.6936,11.6757,11.6757,24000.0
2014-09-11 12:00:00,13.02,13.02,13.01,13.02,56000.0,11.6847,11.6847,11.6757,11.6847,56000.0
2014-09-11 12:10:00,13.01,13.01,13.0,13.01,20000.0,11.6757,11.6757,11.6667,11.6757,20000.0
2014-09-11 12:20:00,13.01,13.03,13.01,13.03,25600.0,11.6757,11.6936,11.6757,11.6936,25600.0
2014-09-11 12:30:00,13.03,13.03,13.02,13.02,24000.0,11.6936,11.6936,11.6847,11.6847,24000.0
2014-09-11 12:40:00,13.02,13.02,13.02,13.02,12000.0,11.6847,11.6847,11.6847,11.6847,12000.0
2014-09-11 12:50:00,13.02,13.02,13.0,13.01,18400.0,11.6847,11.6847,11.6667,11.6757,18400.0
2014-09-11 13:00:00,13.01,13.02,13.01,13.01,23200.0,11.6757,11.6847,11.6757,11.6757,23200.0
2014-09-11 13:10:00,13.01,13.01,13.01,13.01,16800.0,11.6757,11.6757,11.6757,11.6757,16800.0
2014-09-11 13:20:00,13.0,13.01,12.99,13.0,108000.0,11.6667,11.6757,11.6577,11.6667,108000.0
2014-09-11 13:30:00,13.01,13.01,13.0,13.0,53600.0,11.6757,11.6757,11.6667,11.6667,53600.0
2014-09-11 13:40:00,13.0,13.01,13.0,13.0,23200.0,11.6667,11.6757,11.6667,11.6667,23200.0
2014-09-11 13:50:00,13.0,13.01,13.0,13.0,23200.0,11.6667,11.6757,11.6667,11.6667,23200.0
2014-09-11 14:00:00,13.01,13.03,13.01,13.02,43200.0,11.6757,11.6936,11.6757,11.6847,43200.0
2014-09-11 14:10:00,13.02,13.03,13.02,13.02,49600.0,11.6847,11.6936,11.6847,11.6847,49600.0
2014-09-11 14:20:00,13.02,13.04,13.02,13.04,16800.0,11.6847,11.7026,11.6847,11.7026,16800.0
2014-09-11 14:30:00,13.04,13.05,13.02,13.03,156000.0,11.7026,11.7116,11.6847,11.6936,156000.0
2014-09-11 14:40:00,13.02,13.04,13.02,13.03,196000.0,11.6847,11.7026,11.6847,11.6936,196000.0
2014-09-11 14:50:00,13.02,13.02,13.02,13.02,22400.0,11.6847,11.6847,11.6847,11.6847,22400.0
2014-09-11 15:00:00,13.01,13.03,13.01,13.01,66400.0,11.6757,11.6936,11.6757,11.6757,66400.0
2014-09-11 15:10:00,13.01,13.03,13.01,13.03,24800.0,11.6757,11.6936,11.6757,11.6936,24800.0
2014-09-11 15:20:00,13.03,13.05,13.03,13.04,104800.0,11.6936,11.7116,11.6936,11.7026,104800.0
2014-09-11 15:30:00,13.04,13.05,13.04,13.04,138400.0,11.7026,11.7116,11.7026,11.7026,138400.0
2014-09-11 15:40:00,13.04,13.06,13.04,13.05,186400.0,11.7026,11.7206,11.7026,11.7116,186400.0
2014-09-11 15:50:00,13.05,13.06,13.05,13.05,276800.0,11.7116,11.7206,11.7116,11.7116,276800.0
2014-09-12 09:30:00,13.03,13.05,13.03,13.05,44800.0,11.6936,11.7116,11.6936,11.7116,44800.0
2014-09-12 09:40:00,13.05,13.06,13.02,13.05,76800.0,11.7116,11.7206,11.6847,11.7116,76800.0
2014-09-12 09:50:00,13.06,13.07,13.04,13.04,42400.0,11.7206,11.7295,11.7026,11.7026,42400.0
2014-09-12 10:00:00,13.05,13.06,13.03,13.05,123200.0,11.7116,11.7206,11.6936,11.7116,123200.0
2014-09-12 10:10:00,13.04,13.05,13.03,13.03,147200.0,11.7026,11.7116,11.6936,11.6936,147200.0
2014-09-12 10:20:00,13.03,13.04,13.01,13.02,74400.0,11.6936,11.7026,11.6757,11.6847,74400.0
2014-09-12 10:30:00,13.01,13.03,13.0,13.0,148800.0,11.6757,11.6936,11.6667,11.6667,148800.0
2014-09-12 10:40:00,13.0,13.02,12.99,13.01,165600.0,11.6667,11.6847,11.6577,11.6757,165600.0
2014-09-12 10:50:00,13.01,13.03,13.01,13.03,110400.0,11.6757,11.6936,11.6757,11.6936,110400.0
2014-09-12 11:00:00,13.04,13.04,13.02,13.02,108800.0,11.7026,11.7026,11.6847,11.6847,108800.0
2014-09-12 11:10:00,13.02,13.03,13.0,13.01,88000.0,11.6847,11.6936,11.6667,11.6757,88000.0
2014-09-12 11:20:00,13.01,13.02,13.0,13.01,77600.0,11.6757,11.6847,11.6667,11.6757,77600.0
2014-09-12 11:30:00,13.0,13.01,13.0,13.0,20800.0,11.6667,11.6757,11.6667,11.6667,20800.0
2014-09-12 11:40:00,13.01,13.01,12.99,12.99,37600.0,11.6757,11.6757,11.6577,11.6577,37600.0
2014-09-12 11:50:00,12.99,13.01,12.99,13.0,38400.0,11.6577,11.6757,11.6577,11.6667,38400.0
2014-09-12 12:00:00,13.0,13.01,12.99,13.01,75200.0,11.6667,11.6757,11.6577,11.6757,75200.0
2014-09-12 12:10:00,13.01,13.01,13.0,13.01,44000.0,11.6757,11.6757,11.6667,11.6757,44000.0
2014-09-12 12:20:00,13.01,13.01,13.0,13.01,118400.0,11.6757,11.6757,11.6667,11.6757,118400.0
2014-09-12 12:30:00,13.01,13.01,13.0,13.01,255200.0,11.6757,11.6757,11.6667,11.6757,255200.0
2014-09-12 12:40:00,13.01,13.02,13.0,13.02,43200.0,11.6757,11.6847,11.6667,11.6847,43200.0
2014-09-12 12:50:00,13.01,13.01,13.0,13.01,24800.0,11.6757,11.6757,11.6667,11.6757,24800.0
2014-09-12 13:00:00,13.01,13.02,13.01,13.01,24000.0,11.6757,11.6847,11.6757,11.6757,24000.0
2014-09-12 13:10:00,13.01,13.02,13.01,13.01,120800.0,11.6757,11.6847,11.6757,11.6757,120800.0
2014-09-12 13:20:00,13.01,13.01,13.0,13.01,200000.0,11.6757,11.6757,11.6667,11.6757,200000.0
2014-09-12 13:30:00,13.0,13.01,12.99,13.01,239200.0,11.6667,11.6757,11.6577,11.6757,239200.0
2014-09-12 13:40:00,13.0,13.01,13.0,13.0,80800.0,11.6667,11.6757,11.6667,11.6667,80800.0
2014-09-12 13:50:00,13.0,13.01,13.0,13.01,64800.0,11.6667,11.6757,11.6667,11.6757,64800.0
2014-09-12 14:00:00,13.01,13.02,13.01,13.01,62400.0,11.6757,11.6847,11.6757,11.6757,62400.0
2014-09-12 14:10:00,13.02,13.02,13.01,13.01,68000.0,11.6847,11.6847,11.6757,11.6757,68000.0
2014-09-12 14:20:00,13.01,13.02,13.01,13.01,68800.0,11.6757,11.6847,11.6757,11.6757,68800.0
2014-09-12 14:30:00,13.01,13.02,13.0,13.01,93600.0,11.6757,11.6847,11.6667,11.6757,93600.0
2014-09-12 14:40:00,13.01,13.01,13.0,13.01,147200.0,11.6757,11.6757,11.6667,11.6757,147200.0
2014-09-12 14:50:00,13.01,13.01,13.01,13.01,72000.0,11.6757,11.6757,11.6757,11.6757,72000.0
2014-09-12 15:00:00,13.01,13.02,13.01,13.02,161600.0,11.6757,11.6847,11.6757,11.6847,161600.0
2014-09-12 15:10:00,13.01,13.02,13.01,13.02,64800.0,11.6757,11.6847,11.6757,11.6847,64800.0
2014-09-12 15:20:00,13.02,13.02,13.01,13.01,89600.0,11.6847,11.6847,11.6757,11.6757,89600.0
2014-09-12 15:30:00,13.01,13.02,13.01,13.02,78400.0,11.6757,11.6847,11.6757,11.6847,78400.0
2014-09-12 15:40:00,13.02,13.02,13.01,13.02,104000.0,11.6847,11.6847,11.6757,11.6847,104000.0
2014-09-12 15:50:00,13.02,13.03,13.02,13.03,253600.0,11.6847,11.6936,11.6847,11.6936,253600.0
2014-09-15 09:30:00,13.01,13.01,12.95,12.96,70400.0,11.6757,11.6757,11.6218,11.6308,70400.0
2014-09-15 09:40:00,12.95,12.96,12.94,12.94,76000.0,11.6218,11.6308,11.6129,11.6129,76000.0
2014-09-15 09:50:00,12.94,12.96,12.93,12.94,58400.0,11.6129,11.6308,11.6039,11.6129,58400.0
2014-09-15 10:00:00,12.94,12.94,12.93,12.93,104800.0,11.6129,11.6129,11.6039,11.6039,104800.0
2014-09-15 10:10:00,12.93,12.94,12.92,12.93,152000.0,11.6039,11.6129,11.5949,11.6039,152000.0
2014-09-15 10:20:00,12.93,12.95,12.92,12.95,50400.0,11.6039,11.6218,11.5949,11.6218,50400.0
2014-09-15 10:30:00,12.95,12.95,12.93,12.93,36800.0,11.6218,11.6218,11.6039,11.6039,36800.0
2014-09-15 10:40:00,12.94,12.94,12.92,12.93,67200.0,11.6129,11.6129,11.5949,11.6039,67200.0
2014-09-15 10:50:00,12.93,12.93,12.93,12.93,56800.0,11.6039,11.6039,11.6039,11.6039,56800.0
2014-09-15 11:00:00,12.93,12.94,12.93,12.93,48800.0,11.6039,11.6129,11.6039,11.6039,48800.0
2014-09-15 11:10:00,12.93,12.94,12.93,12.93,70400.0,11.6039,11.6129,11.6039,11.6039,70400.0
2014-09-15 11:20:00,12.93,12.94,12.92,12.92,51200.0,11.6039,11.6129,11.5949,11.5949,51200.0
2014-09-15 11:30:00,12.92,12.93,12.92,12.93,63200.0,11.5949,11.6039,11.5949,11.6039,63200.0
2014-09-15 11:40:00,12.93,12.94,12.93,12.93,59200.0,11.6039,11.6129,11.6039,11.6039,59200.0
2014-09-15 11:50:00,12.94,12.94,12.93,12.93,41600.0,11.6129,11.6129,11.6039,11.6039,41600.0
2014-09-15 12:00:00,12.93,12.94,12.93,12.94,109600.0,11.6039,11.6129,11.6039,11.6129,109600.0
2014-09-15 12:10:00,12.94,12.94,12.93,12.93,48800.0,11.6129,11.6129,11.6039,11.6039,48800.0
2014-09-15 12:20:00,12.93,12.94,12.92,12.93,56000.0,11.6039,11.6129,11.5949,11.6039,56000.0
2014-09-15 12:30:00,12.93,12.94,12.93,12.93,28800.0,11.6039,11.6129,11.6039,11.6039,28800.0
2014-09-15 12:40:00,12.93,12.96,12.93,12.95,56800.0,11.6039,11.6308,11.6039,11.6218,56800.0
2014-09-15 12:50:00,12.96,12.97,12.95,12.97,393600.0,11.6308,11.6398,11.6218,11.6398,393600.0
2014-09-15 13:00:00,12.97,12.99,12.97,12.98,148000.0,11.6398,11.6577,11.6398,11.6488,148000.0
2014-09-15 13:10:00,12.98,12.99,12.97,12.98,32800.0,11.6488,11.6577,11.6398,11.6488,32800.0
2014-09-15 13:20:00,12.98,12.98,12.97,12.97,67200.0,11.6488,11.6488,11.6398,11.6398,67200.0
2014-09-15 13:30:00,12.97,12.97,12.96,12.96,29600.0,11.6398,11.6398,11.6308,11.6308,29600.0
2014-09-15 13:40:00,12.96,12.96,12.95,12.95,46400.0,11.6308,11.6308,11.6218,11.6218,46400.0
2014-09-15 13:50:00,12.95,12.96,12.95,12.96,48800.0,11.6218,11.6308,11.6218,11.6308,48800.0
2014-09-15 14:00:00,12.95,12.96,12.95,12.95,40000.0,11.6218,11.6308,11.6218,11.6218,40000.0
2014-09-15 14:10:00,12.95,12.95,12.94,12.95,55200.0,11.6218,11.6218,11.6129,11.6218,55200.0
2014-09-15 14:20:00,12.94,12.96,12.94,12.96,69600.0,11.6129,11.6308,11.6129,11.6308,69600.0
2014-09-15 14:30:00,12.96,12.97,12.96,12.97,48000.0,11.6308,11.6398,11.6308,11.6398,48000.0
2014-09-15 14:40:00,12.97,12.97,12.97,12.97,67200.0,11.6398,11.6398,11.6398,11.6398,67200.0
2014-09-15 14:50:00,12.97,12.97,12.97,12.97,86400.0,11.6398,11.6398,11.6398,11.6398,86400.0
2014-09-15 15:00:00,12.97,12.97,12.96,12.96,68800.0,11.6398,11.6398,11.6308,11.6308,68800.0
2014-09-15 15:10:00,12.96,12.96,12.95,12.95,76000.0,11.6308,11.6308,11.6218,11.6218,76000.0
2014-09-15 15:20:00,12.94,12.95,12.94,12.95,100800.0,11.6129,11.6218,11.6129,11.6218,100800.0
2014-09-15 15:30:00,12.95,12.97,12.95,12.97,120000.0,11.6218,11.6398,11.6218,11.6398,120000.0
2014-09-15 15:40:00,12.97,12.97,12.95,12.96,154400.0,11.6398,11.6398,11.6218,11.6308,154400.0
2014-09-15 15:50:00,12.96,12.96,12.94,12.95,192800.0,11.6308,11.6308,11.6129,11.6218,192800.0
2014-09-16 09:30:00,12.89,12.94,12.87,12.87,158400.0,11.568,11.6129,11.55,11.55,158400.0
2014-09-16 09:40:00,12.86,12.91,12.86,12.9,69600.0,11.5411,11.5859,11.5411,11.577,69600.0
2014-09-16 09:50:00,12.9,12.95,12.9,12.94,74400.0,11.577,11.6218,11.577,11.6129,74400.0
2014-09-16 10:00:00,12.94,12.97,12.94,12.94,120800.0,11.6129,11.6398,11.6129,11.6129,120800.0
2014-09-16 10:10:00,12.94,12.97,12.94,12.97,76800.0,11.6129,11.6398,11.6129,11.6398,76800.0
2014-09-16 10:20:00,12.97,12.98,12.96,12.96,54400.0,11.6398,11.6488,11.6308,11.6308,54400.0
2014-09-16 10:30:00,12.95,12.97,12.95,12.97,64800.0,11.6218,11.6398,11.6218,11.6398,64800.0
2014-09-16 10:40:00,12.97,12.97,12.95,12.96,80800.0,11.6398,11.6398,11.6218,11.6308,80800.0
2014-09-16 10:50:00,12.97,12.97,12.94,12.95,90400.0,11.6398,11.6398,11.6129,11.6218,90400.0
2014-09-16 11:00:00,12.94,12.95,12.93,12.93,81600.0,11.6129,11.6218,11.6039,11.6039,81600.0
2014-09-16 11:10:00,12.93,12.94,12.93,12.94,51200.0,11.6039,11.6129,11.6039,11.6129,51200.0
2014-09-16 11:20:00,12.94,12.97,12.94,12.97,71200.0,11.6129,11.6398,11.6129,11.6398,71200.0
2014-09-16 11:30:00,12.97,12.98,12.96,12.97,60000.0,11.6398,11.6488,11.6308,11.6398,60000.0
2014-09-16 11:40:00,12.97,12.98,12.96,12.97,94400.0,11.6398,11.6488,11.6308,11.6398,94400.0
2014-09-16 11:50:00,12.97,12.99,12.97,12.99,59200.0,11.6398,11.6577,11.6398,11.6577,59200.0
2014-09-16 12:00:00,12.99,12.99,12.98,12.98,48000.0,11.6577,11.6577,11.6488,11.6488,48000.0
2014-09-16 12:10:00,12.98,12.99,12.98,12.98,43200.0,11.6488,11.6577,11.6488,11.6488,43200.0
2014-09-16 12:20:00,12.99,13.0,12.99,12.99,76800.0,11.6577,11.6667,11.6577,11.6577,76800.0
2014-09-16 12:30:00,12.99,13.01,12.99,13.01,58400.0,11.6577,11.6757,11.6577,11.6757,58400.0
2014-09-16 12:40:00,13.0,13.01,13.0,13.0,27200.0,11.6667,11.6757,11.6667,11.6667,27200.0
2014-09-16 12:50:00,13.0,13.0,13.0,13.0,60800.0,11.6667,11.6667,11.6667,11.6667,60800.0
2014-09-16 13:00:00,13.0,13.01,13.0,13.0,39200.0,11.6667,11.6757,11.6667,11.6667,39200.0
2014-09-16 13:10:00,13.0,13.01,13.0,13.01,59200.0,11.6667,11.6757,11.6667,11.6757,59200.0
2014-09-16 13:20:00,13.01,13.01,13.0,13.0,28000.0,11.6757,11.6757,11.6667,11.6667,28000.0
2014-09-16 13:30:00,13.01,13.03,13.01,13.02,32800.0,11.6757,11.6936,11.6757,11.6847,32800.0
2014-09-16 13:40:00,13.02,13.02,13.02,13.02,14400.0,11.6847,11.6847,11.6847,11.6847,14400.0
2014-09-16 13:50:00,13.02,13.02,13.01,13.01,63200.0,11.6847,11.6847,11.6757,11.6757,63200.0
2014-09-16 14:00:00,13.01,13.03,13.01,13.03,56000.0,11.6757,11.6936,11.6757,11.6936,56000.0
2014-09-16 14:10:00,13.02,13.03,13.02,13.02,28000.0,11.6847,11.6936,11.6847,11.6847,28000.0
2014-09-16 14:20:00,13.02,13.03,13.02,13.03,35200.0,11.6847,11.6936,11.6847,11.6936,35200.0
2014-09-16 14:30:00,13.03,13.03,13.02,13.03,28000.0,11.6936,11.6936,11.6847,11.6936,28000.0
2014-09-16 14:40:00,13.02,13.03,13.02,13.02,40800.0,11.6847,11.6936,11.6847,11.6847,40800.0
2014-09-16 14:50:00,13.01,13.02,13.01,13.02,30400.0,11.6757,11.6847,11.6757,11.6847,30400.0
2014-09-16 15:00:00,13.02,13.02,13.0,13.02,74400.0,11.6847,11.6847,11.6667,11.6847,74400.0
2014-09-16 15:10:00,13.01,13.02,13.01,13.02,64000.0,11.6757,11.6847,11.6757,11.6847,64000.0
2014-09-16 15:20:00,13.02,13.02,13.01,13.01,36800.0,11.6847,11.6847,11.6757,11.6757,36800.0
2014-09-16 15:30:00,13.01,13.01,13.0,13.0,64000.0,11.6757,11.6757,11.6667,11.6667,64000.0
2014-09-16 15:40:00,13.0,13.01,13.0,13.01,84800.0,11.6667,11.6757,11.6667,11.6757,84800.0
2014-09-16 15:50:00,13.01,13.01,13.0,13.0,194400.0,11.6757,11.6757,11.6667,11.6667,194400.0
2014-09-17 09:30:00,13.02,13.06,13.01,13.04,136000.0,11.6847,11.7206,11.6757,11.7026,136000.0
2014-09-17 09:40:00,13.03,13.06,13.03,13.04,40000.0,11.6936,11.7206,11.6936,11.7026,40000.0
2014-09-17 09:50:00,13.03,13.06,13.02,13.06,62400.0,11.6936,11.7206,11.6847,11.7206,62400.0
2014-09-17 10:00:00,13.06,13.06,13.05,13.05,30400.0,11.7206,11.7206,11.7116,11.7116,30400.0
2014-09-17 10:10:00,13.05,13.06,13.04,13.05,40800.0,11.7116,11.7206,11.7026,11.7116,40800.0
2014-09-17 10:20:00,13.06,13.06,13.05,13.05,32000.0,11.7206,11.7206,11.7116,11.7116,32000.0
2014-09-17 10:30:00,13.05,13.05,13.03,13.03,37600.0,11.7116,11.7116,11.6936,11.6936,37600.0
2014-09-17 10:40:00,13.04,13.04,13.03,13.04,39200.0,11.7026,11.7026,11.6936,11.7026,39200.0
2014-09-17 10:50:00,13.04,13.05,13.04,13.05,59200.0,11.7026,11.7116,11.7026,11.7116,59200.0
2014-09-17 11:00:00,13.04,13.06,13.04,13.06,80800.0,11.7026,11.7206,11.7026,11.7206,80800.0
2014-09-17 11:10:00,13.06,13.06,13.05,13.06,70400.0,11.7206,11.7206,11.7116,11.7206,70400.0
2014-09-17 11:20:00,13.06,13.06,13.04,13.05,56800.0,11.7206,11.7206,11.7026,11.7116,56800.0
2014-09-17 11:30:00,13.04,13.05,13.04,13.04,60800.0,11.7026,11.7116,11.7026,11.7026,60800.0
2014-09-17 11:40:00,13.04,13.06,13.04,13.06,52800.0,11.7026,11.7206,11.7026,11.7206,52800.0
2014-09-17 11:50:00,13.06,13.06,13.04,13.04,77600.0,11.7206,11.7206,11.7026,11.7026,77600.0
2014-09-17 12:00:00,13.05,13.05,13.04,13.04,85600.0,11.7116,11.7116,11.7026,11.7026,85600.0
2014-09-17 12:10:00,13.04,13.04,13.03,13.03,48800.0,11.7026,11.7026,11.6936,11.6936,48800.0
2014-09-17 12:20:00,13.03,13.03,13.02,13.02,56000.0,11.6936,11.6936,11.6847,11.6847,56000.0
2014-09-17 12:30:00,13.02,13.02,13.01,13.02,67200.0,11.6847,11.6847,11.6757,11.6847,67200.0
2014-09-17 12:40:00,13.02,13.03,13.02,13.02,76800.0,11.6847,11.6936,11.6847,11.6847,76800.0
2014-09-17 12:50:00,13.02,13.03,13.02,13.02,19200.0,11.6847,11.6936,11.6847,11.6847,19200.0
2014-09-17 13:00:00,13.02,13.02,13.01,13.01,36000.0,11.6847,11.6847,11.6757,11.6757,36000.0
2014-09-17 13:10:00,13.01,13.01,13.0,13.0,48000.0,11.6757,11.6757,11.6667,11.6667,48000.0
2014-09-17 13:20:00,13.0,13.01,12.99,12.99,55200.0,11.6667,11.6757,11.6577,11.6577,55200.0
2014-09-17 13:30:00,12.99,12.99,12.98,12.99,108800.0,11.6577,11.6577,11.6488,11.6577,108800.0
2014-09-17 13:40:00,12.98,13.01,12.98,13.01,61600.0,11.6488,11.6757,11.6488,11.6757,61600.0
2014-09-17 13:50:00,13.01,13.01,13.01,13.01,37600.0,11.6757,11.6757,11.6757,11.6757,37600.0
2014-09-17 14:00:00,13.01,13.05,12.96,13.0,288000.0,11.6757,11.7116,11.6308,11.6667,288000.0
2014-09-17 14:10:00,13.0,13.05,13.0,13.05,86400.0,11.6667,11.7116,11.6667,11.7116,86400.0
2014-09-17 14:20:00,13.05,13.07,13.04,13.06,261600.0,11.7116,11.7295,11.7026,11.7206,261600.0
2014-09-17 14:30:00,13.06,13.07,13.03,13.03,80800.0,11.7206,11.7295,11.6936,11.6936,80800.0
2014-09-17 14:40:00,13.04,13.05,13.01,13.03,372800.0,11.7026,11.7116,11.6757,11.6936,372800.0
2014-09-17 14:50:00,13.03,13.06,13.03,13.05,56000.0,11.6936,11.7206,11.6936,11.7116,56000.0
2014-09-17 15:00:00,13.05,13.09,13.05,13.08,128800.0,11.7116,11.7475,11.7116,11.7385,128800.0
2014-09-17 15:10:00,13.08,13.09,13.07,13.08,110400.0,11.7385,11.7475,11.7295,11.7385,110400.0
2014-09-17 15:20:00,13.08,13.08,13.04,13.07,127200.0,11.7385,11.7385,11.7026,11.7295,127200.0
2014-09-17 15:30:00,13.07,13.07,13.03,13.04,132800.0,11.7295,11.7295,11.6936,11.7026,132800.0
2014-09-17 15:40:00,13.04,13.05,13.04,13.04,747200.0,11.7026,11.7116,11.7026,11.7026,747200.0
2014-09-17 15:50:00,13.05,13.07,13.04,13.06,445600.0,11.7116,11.7295,11.7026,11.7206,445600.0
2014-09-18 09:30:00,13.08,13.1,13.07,13.08,81600.0,11.7385,11.7565,11.7295,11.7385,81600.0
2014-09-18 09:40:00,13.09,13.15,13.09,13.14,174400.0,11.7475,11.8013,11.7475,11.7924,174400.0
2014-09-18 09:50:00,13.13,13.13,13.09,13.11,116000.0,11.7834,11.7834,11.7475,11.7654,116000.0
2014-09-18 10:00:00,13.1,13.11,13.09,13.11,69600.0,11.7565,11.7654,11.7475,11.7654,69600.0
2014-09-18 10:10:00,13.11,13.11,13.1,13.11,63200.0,11.7654,11.7654,11.7565,11.7654,63200.0
2014-09-18 10:20:00,13.11,13.13,13.11,13.12,114400.0,11.7654,11.7834,11.7654,11.7744,114400.0
2014-09-18 10:30:00,13.12,13.13,13.1,13.1,48800.0,11.7744,11.7834,11.7565,11.7565,48800.0
2014-09-18 10:40:00,13.11,13.11,13.09,13.1,84800.0,11.7654,11.7654,11.7475,11.7565,84800.0
2014-09-18 10:50:00,13.1,13.1,13.09,13.1,51200.0,11.7565,11.7565,11.7475,11.7565,51200.0
2014-09-18 11:00:00,13.09,13.11,13.09,13.11,48000.0,11.7475,11.7654,11.7475,11.7654,48000.0
2014-09-18 11:10:00,13.12,13.12,13.1,13.11,27200.0,11.7744,11.7744,11.7565,11.7654,27200.0
2014-09-18 11:20:00,13.1,13.11,13.1,13.1,87200.0,11.7565,11.7654,11.7565,11.7565,87200.0
2014-09-18 11:30:00,13.11,13.11,13.1,13.1,39200.0,11.7654,11.7654,11.7565,11.7565,39200.0
2014-09-18 11:40:00,13.1,13.1,13.09,13.1,58400.0,11.7565,11.7565,11.7475,11.7565,58400.0
2014-09-18 11:50:00,13.1,13.1,13.09,13.09,55200.0,11.7565,11.7565,11.7475,11.7475,55200.0
2014-09-18 12:00:00,13.09,13.1,13.09,13.1,45600.0,11.7475,11.7565,11.7475,11.7565,45600.0
2014-09-18 12:10:00,13.1,13.1,13.09,13.1,44800.0,11.7565,11.7565,11.7475,11.7565,44800.0
2014-09-18 12:20:00,13.1,13.1,13.1,13.1,40000.0,11.7565,11.7565,11.7565,11.7565,40000.0
2014-09-18 12:30:00,13.1,13.1,13.1,13.1,36800.0,11.7565,11.7565,11.7565,11.7565,36800.0
2014-09-18 12:40:00,13.1,13.11,13.09,13.11,148800.0,11.7565,11.7654,11.7475,11.7654,148800.0
2014-09-18 12:50:00,13.11,13.12,13.11,13.12,40800.0,11.7654,11.7744,11.7654,11.7744,40800.0
2014-09-18 13:00:00,13.12,13.13,13.12,13.13,55200.0,11.7744,11.7834,11.7744,11.7834,55200.0
2014-09-18 13:10:00,13.13,13.13,13.13,13.13,26400.0,11.7834,11.7834,11.7834,11.7834,26400.0
2014-09-18 13:20:00,13.13,13.13,13.12,13.13,69600.0,11.7834,11.7834,11.7744,11.7834,69600.0
2014-09-18 13:30:00,13.13,13.13,13.12,13.13,58400.0,11.7834,11.7834,11.7744,11.7834,58400.0
2014-09-18 13:40:00,13.13,13.13,13.12,13.13,49600.0,11.7834,11.7834,11.7744,11.7834,49600.0
2014-09-18 13:50:00,13.12,13.13,13.12,13.13,23200.0,11.7744,11.7834,11.7744,11.7834,23200.0
2014-09-18 14:00:00,13.13,13.13,13.12,13.13,197600.0,11.7834,11.7834,11.7744,11.7834,197600.0
2014-09-18 14:10:00,13.13,13.15,13.13,13.14,31200.0,11.7834,11.8013,11.7834,11.7924,31200.0
2014-09-18 14:20:00,13.13,13.14,13.13,13.14,24800.0,11.7834,11.7924,11.7834,11.7924,24800.0
2014-09-18 14:30:00,13.14,13.15,13.14,13.15,93600.0,11.7924,11.8013,11.7924,11.8013,93600.0
2014-09-18 14:40:00,13.16,13.17,13.15,13.16,36000.0,11.8103,11.8193,11.8013,11.8103,36000.0
2014-09-18 14:50:00,13.15,13.15,13.15,13.15,82400.0,11.8013,11.8013,11.8013,11.8013,82400.0
2014-09-18 15:00:00,13.15,13.15,13.14,13.15,150400.0,11.8013,11.8013,11.7924,11.8013,150400.0
2014-09-18 15:10:00,13.15,13.16,13.15,13.15,52000.0,11.8013,11.8103,11.8013,11.8013,52000.0
2014-09-18 15:20:00,13.15,13.16,13.15,13.16,97600.0,11.8013,11.8103,11.8013,11.8103,97600.0
2014-09-18 15:30:00,13.16,13.17,13.16,13.17,101600.0,11.8103,11.8193,11.8103,11.8193,101600.0
2014-09-18 15:40:00,13.17,13.17,13.16,13.17,231200.0,11.8193,11.8193,11.8103,11.8193,231200.0
2014-09-18 15:50:00,13.17,13.18,13.16,13.17,562400.0,11.8193,11.8282,11.8103,11.8193,562400.0
2014-09-19 09:30:00,13.23,13.24,13.21,13.22,1174400.0,11.8731,11.8821,11.8552,11.8641,1174400.0
2014-09-19 09:40:00,13.21,13.23,13.2,13.2,101600.0,11.8552,11.8731,11.8462,11.8462,101600.0
2014-09-19 09:50:00,13.2,13.21,13.15,13.16,90400.0,11.8462,11.8552,11.8013,11.8103,90400.0
2014-09-19 10:00:00,13.17,13.17,13.15,13.16,58400.0,11.8193,11.8193,11.8013,11.8103,58400.0
2014-09-19 10:10:00,13.15,13.18,13.15,13.15,62400.0,11.8013,11.8282,11.8013,11.8013,62400.0
2014-09-19 10:20:00,13.15,13.16,13.14,13.14,46400.0,11.8013,11.8103,11.7924,11.7924,46400.0
2014-09-19 10:30:00,13.14,13.14,13.13,13.14,120800.0,11.7924,11.7924,11.7834,11.7924,120800.0
2014-09-19 10:40:00,13.14,13.16,13.13,13.16,63200.0,11.7924,11.8103,11.7834,11.8103,63200.0
2014-09-19 10:50:00,13.15,13.16,13.14,13.15,45600.0,11.8013,11.8103,11.7924,11.8013,45600.0
2014-09-19 11:00:00,13.14,13.15,13.13,13.14,43200.0,11.7924,11.8013,11.7834,11.7924,43200.0
2014-09-19 11:10:00,13.14,13.14,13.13,13.13,52000.0,11.7924,11.7924,11.7834,11.7834,52000.0
2014-09-19 11:20:00,13.13,13.13,13.12,13.12,40800.0,11.7834,11.7834,11.7744,11.7744,40800.0
2014-09-19 11:30:00,13.12,13.12,13.08,13.09,104000.0,11.7744,11.7744,11.7385,11.7475,104000.0
2014-09-19 11:40:00,13.09,13.1,13.08,13.09,21600.0,11.7475,11.7565,11.7385,11.7475,21600.0
2014-09-19 11:50:00,13.09,13.09,13.07,13.07,117600.0,11.7475,11.7475,11.7295,11.7295,117600.0
2014-09-19 12:00:00,13.07,13.07,13.05,13.05,60000.0,11.7295,11.7295,11.7116,11.7116,60000.0
2014-09-19 12:10:00,13.05,13.06,13.03,13.05,169600.0,11.7116,11.7206,11.6936,11.7116,169600.0
2014-09-19 12:20:00,13.06,13.07,13.05,13.06,75200.0,11.7206,11.7295,11.7116,11.7206,75200.0
2014-09-19 12:30:00,13.06,13.06,13.04,13.05,64800.0,11.7206,11.7206,11.7026,11.7116,64800.0
2014-09-19 12:40:00,13.04,13.05,13.04,13.05,32800.0,11.7026,11.7116,11.7026,11.7116,32800.0
2014-09-19 12:50:00,13.04,13.04,13.04,13.04,48000.0,11.7026,11.7026,11.7026,11.7026,48000.0
2014-09-19 13:00:00,13.04,13.04,13.03,13.03,23200.0,11.7026,11.7026,11.6936,11.6936,23200.0
2014-09-19 13:10:00,13.03,13.03,13.0,13.01,68800.0,11.6936,11.6936,11.6667,11.6757,68800.0
2014-09-19 13:20:00,13.01,13.02,13.0,13.01,29600.0,11.6757,11.6847,11.6667,11.6757,29600.0
2014-09-19 13:30:00,13.01,13.02,13.0,13.0,64000.0,11.6757,11.6847,11.6667,11.6667,64000.0
2014-09-19 13:40:00,13.0,13.01,12.99,13.01,82400.0,11.6667,11.6757,11.6577,11.6757,82400.0
2014-09-19 13:50:00,13.01,13.01,13.01,13.01,44000.0,11.6757,11.6757,11.6757,11.6757,44000.0
2014-09-19 14:00:00,13.01,13.01,13.0,13.0,83200.0,11.6757,11.6757,11.6667,11.6667,83200.0
2014-09-19 14:10:00,13.0,13.01,13.0,13.0,64000.0,11.6667,11.6757,11.6667,11.6667,64000.0
2014-09-19 14:20:00,13.0,13.01,13.0,13.01,46400.0,11.6667,11.6757,11.6667,11.6757,46400.0
2014-09-19 14:30:00,13.02,13.02,13.01,13.01,54400.0,11.6847,11.6847,11.6757,11.6757,54400.0
2014-09-19 14:40:00,13.01,13.01,13.0,13.01,63200.0,11.6757,11.6757,11.6667,11.6757,63200.0
2014-09-19 14:50:00,13.01,13.01,13.0,13.01,47200.0,11.6757,11.6757,11.6667,11.6757,47200.0
2014-09-19 15:00:00,13.01,13.03,13.01,13.03,61600.0,11.6757,11.6936,11.6757,11.6936,61600.0
2014-09-19 15:10:00,13.03,13.03,13.02,13.02,88800.0,11.6936,11.6936,11.6847,11.6847,88800.0
2014-09-19 15:20:00,13.02,13.02,13.01,13.02,149600.0,11.6847,11.6847,11.6757,11.6847,149600.0
2014-09-19 15:30:00,13.01,13.02,13.0,13.01,144800.0,11.6757,11.6847,11.6667,11.6757,144800.0
2014-09-19 15:40:00,13.01,13.03,13.01,13.03,256800.0,11.6757,11.6936,11.6757,11.6936,256800.0
2014-09-19 15:50:00,13.03,13.03,12.98,12.99,614400.0,11.6936,11.6936,11.6488,11.6577,614400.0
2014-09-22 09:30:00,12.93,12.98,12.92,12.93,120000.0,11.6039,11.6488,11.5949,11.6039,120000.0
2014-09-22 09:40:00,12.93,12.97,12.93,12.97,56800.0,11.6039,11.6398,11.6039,11.6398,56800.0
2014-09-22 09:50:00,12.96,12.98,12.96,12.97,89600.0,11.6308,11.6488,11.6308,11.6398,89600.0
2014-09-22 10:00:00,12.97,13.0,12.97,13.0,54400.0,11.6398,11.6667,11.6398,11.6667,54400.0
2014-09-22 10:10:00,13.01,13.01,12.97,12.98,92000.0,11.6757,11.6757,11.6398,11.6488,92000.0
2014-09-22 10:20:00,12.98,12.99,12.97,12.98,45600.0,11.6488,11.6577,11.6398,11.6488,45600.0
2014-09-22 10:30:00,12.98,12.98,12.95,12.96,62400.0,11.6488,11.6488,11.6218,11.6308,62400.0
2014-09-22 10:40:00,12.96,12.96,12.94,12.94,67200.0,11.6308,11.6308,11.6129,11.6129,67200.0
2014-09-22 10:50:00,12.94,12.95,12.93,12.95,39200.0,11.6129,11.6218,11.6039,11.6218,39200.0
2014-09-22 11:00:00,12.95,12.96,12.94,12.95,38400.0,11.6218,11.6308,11.6129,11.6218,38400.0
2014-09-22 11:10:00,12.95,12.97,12.95,12.97,51200.0,11.6218,11.6398,11.6218,11.6398,51200.0
2014-09-22 11:20:00,12.96,12.99,12.96,12.98,38400.0,11.6308,11.6577,11.6308,11.6488,38400.0
2014-09-22 11:30:00,12.98,12.99,12.97,12.97,25600.0,11.6488,11.6577,11.6398,11.6398,25600.0
2014-09-22 11:40:00,12.97,12.98,12.95,12.96,33600.0,11.6398,11.6488,11.6218,11.6308,33600.0
2014-09-22 11:50:00,12.96,12.96,12.95,12.95,32000.0,11.6308,11.6308,11.6218,11.6218,32000.0
2014-09-22 12:00:00,12.95,12.95,12.94,12.95,33600.0,11.6218,11.6218,11.6129,11.6218,33600.0
2014-09-22 12:10:00,12.95,12.95,12.94,12.94,36000.0,11.6218,11.6218,11.6129,11.6129,36000.0
2014-09-22 12:20:00,12.94,12.95,12.94,12.94,25600.0,11.6129,11.6218,11.6129,11.6129,25600.0
2014-09-22 12:30:00,12.95,12.95,12.93,12.94,50400.0,11.6218,11.6218,11.6039,11.6129,50400.0
2014-09-22 12:40:00,12.93,12.95,12.93,12.94,30400.0,11.6039,11.6218,11.6039,11.6129,30400.0
2014-09-22 12:50:00,12.94,12.95,12.94,12.95,32000.0,11.6129,11.6218,11.6129,11.6218,32000.0
2014-09-22 13:00:00,12.94,12.95,12.93,12.93,68000.0,11.6129,11.6218,11.6039,11.6039,68000.0
2014-09-22 13:10:00,12.94,12.94,12.93,12.93,68000.0,11.6129,11.6129,11.6039,11.6039,68000.0
2014-09-22 13:20:00,12.93,12.95,12.92,12.95,36800.0,11.6039,11.6218,11.5949,11.6218,36800.0
2014-09-22 13:30:00,12.95,12.95,12.93,12.93,12000.0,11.6218,11.6218,11.6039,11.6039,12000.0
2014-09-22 13:40:00,12.94,12.95,12.94,12.95,68000.0,11.6129,11.6218,11.6129,11.6218,68000.0
2014-09-22 13:50:00,12.95,12.95,12.94,12.94,24000.0,11.6218,11.6218,11.6129,11.6129,24000.0
2014-09-22 14:00:00,12.94,12.94,12.93,12.94,39200.0,11.6129,11.6129,11.6039,11.6129,39200.0
2014-09-22 14:10:00,12.94,12.94,12.93,12.93,32000.0,11.6129,11.6129,11.6039,11.6039,32000.0
2014-09-22 14:20:00,12.93,12.94,12.91,12.91,52800.0,11.6039,11.6129,11.5859,11.5859,52800.0
2014-09-22 14:30:00,12.92,12.92,12.91,12.92,36000.0,11.5949,11.5949,11.5859,11.5949,36000.0
2014-09-22 14:40:00,12.92,12.94,12.91,12.93,72800.0,11.5949,11.6129,11.5859,11.6039,72800.0
2014-09-22 14:50:00,12.93,12.94,12.93,12.93,28800.0,11.6039,11.6129,11.6039,11.6039,28800.0
2014-09-22 15:00:00,12.93,12.94,12.93,12.94,37600.0,11.6039,11.6129,11.6039,11.6129,37600.0
2014-09-22 15:10:00,12.94,12.94,12.93,12.93,50400.0,11.6129,11.6129,11.6039,11.6039,50400.0
2014-09-22 15:20:00,12.93,12.94,12.93,12.94,50400.0,11.6039,11.6129,11.6039,11.6129,50400.0
2014-09-22 15:30:00,12.94,12.95,12.93,12.95,88800.0,11.6129,11.6218,11.6039,11.6218,88800.0
2014-09-22 15:40:00,12.95,12.97,12.95,12.96,124000.0,11.6218,11.6398,11.6218,11.6308,124000.0
2014-09-22 15:50:00,12.96,12.96,12.95,12.95,203200.0,11.6308,11.6308,11.6218,11.6218,203200.0
2014-09-23 09:30:00,12.9,12.91,12.84,12.84,166400.0,11.577,11.5859,11.5231,11.5231,166400.0
2014-09-23 09:40:00,12.84,12.86,12.83,12.85,119200.0,11.5231,11.5411,11.5141,11.5321,119200.0
2014-09-23 09:50:00,12.85,12.86,12.83,12.85,119200.0,11.5321,11.5411,11.5141,11.5321,119200.0
2014-09-23 10:00:00,12.85,12.88,12.85,12.86,113600.0,11.5321,11.559,11.5321,11.5411,113600.0
2014-09-23 10:10:00,12.87,12.87,12.84,12.86,61600.0,11.55,11.55,11.5231,11.5411,61600.0
2014-09-23 10:20:00,12.87,12.88,12.86,12.86,36800.0,11.55,11.559,11.5411,11.5411,36800.0
2014-09-23 10:30:00,12.85,12.86,12.85,12.86,60800.0,11.5321,11.5411,11.5321,11.5411,60800.0
2014-09-23 10:40:00,12.86,12.87,12.85,12.85,40000.0,11.5411,11.55,11.5321,11.5321,40000.0
2014-09-23 10:50:00,12.85,12.87,12.84,12.84,136000.0,11.5321,11.55,11.5231,11.5231,136000.0
2014-09-23 11:00:00,12.84,12.86,12.84,12.84,40800.0,11.5231,11.5411,11.5231,11.5231,40800.0
2014-09-23 11:10:00,12.85,12.85,12.82,12.83,104000.0,11.5321,11.5321,11.5052,11.5141,104000.0
2014-09-23 11:20:00,12.83,12.84,12.82,12.83,65600.0,11.5141,11.5231,11.5052,11.5141,65600.0
2014-09-23 11:30:00,12.83,12.86,12.83,12.85,54400.0,11.5141,11.5411,11.5141,11.5321,54400.0
2014-09-23 11:40:00,12.85,12.85,12.83,12.83,54400.0,11.5321,11.5321,11.5141,11.5141,54400.0
2014-09-23 11:50:00,12.83,12.84,12.83,12.83,35200.0,11.5141,11.5231,11.5141,11.5141,35200.0
2014-09-23 12:00:00,12.84,12.84,12.82,12.82,30400.0,11.5231,11.5231,11.5052,11.5052,30400.0
2014-09-23 12:10:00,12.83,12.84,12.83,12.84,25600.0,11.5141,11.5231,11.5141,11.5231,25600.0
2014-09-23 12:20:00,12.84,12.84,12.81,12.81,54400.0,11.5231,11.5231,11.4962,11.4962,54400.0
2014-09-23 12:30:00,12.81,12.82,12.81,12.82,25600.0,11.4962,11.5052,11.4962,11.5052,25600.0
2014-09-23 12:40:00,12.82,12.82,12.8,12.8,80800.0,11.5052,11.5052,11.4872,11.4872,80800.0
2014-09-23 12:50:00,12.79,12.79,12.79,12.79,69600.0,11.4782,11.4782,11.4782,11.4782,69600.0
2014-09-23 13:00:00,12.79,12.79,12.78,12.79,41600.0,11.4782,11.4782,11.4693,11.4782,41600.0
2014-09-23 13:10:00,12.78,12.79,12.77,12.78,30400.0,11.4693,11.4782,11.4603,11.4693,30400.0
2014-09-23 13:20:00,12.78,12.79,12.78,12.79,30400.0,11.4693,11.4782,11.4693,11.4782,30400.0
2014-09-23 13:30:00,12.79,12.8,12.78,12.79,61600.0,11.4782,11.4872,11.4693,11.4782,61600.0
2014-09-23 13:40:00,12.79,12.79,12.78,12.78,48000.0,11.4782,11.4782,11.4693,11.4693,48000.0
2014-09-23 13:50:00,12.77,12.78,12.77,12.78,36800.0,11.4603,11.4693,11.4603,11.4693,36800.0
2014-09-23 14:00:00,12.77,12.78,12.76,12.77,35200.0,11.4603,11.4693,11.4513,11.4603,35200.0
2014-09-23 14:10:00,12.77,12.78,12.77,12.77,36800.0,11.4603,11.4693,11.4603,11.4603,36800.0
2014-09-23 14:20:00,12.77,12.77,12.75,12.76,66400.0,11.4603,11.4603,11.4424,11.4513,66400.0
2014-09-23 14:30:00,12.77,12.78,12.77,12.77,56000.0,11.4603,11.4693,11.4603,11.4603,56000.0
2014-09-23 14:40:00,12.77,12.77,12.76,12.76,40800.0,11.4603,11.4603,11.4513,11.4513,40800.0
2014-09-23 14:50:00,12.76,12.76,12.74,12.76,91200.0,11.4513,11.4513,11.4334,11.4513,91200.0
2014-09-23 15:00:00,12.77,12.77,12.75,12.75,52800.0,11.4603,11.4603,11.4424,11.4424,52800.0
2014-09-23 15:10:00,12.75,12.76,12.75,12.75,51200.0,11.4424,11.4513,11.4424,11.4424,51200.0
2014-09-23 15:20:00,12.74,12.76,12.74,12.76,173600.0,11.4334,11.4513,11.4334,11.4513,173600.0
2014-09-23 15:30:00,12.76,12.77,12.75,12.76,248800.0,11.4513,11.4603,11.4424,11.4513,248800.0
2014-09-23 15:40:00,12.77,12.77,12.74,12.74,372000.0,11.4603,11.4603,11.4334,11.4334,372000.0
2014-09-23 15:50:00,12.75,12.75,12.72,12.73,248000.0,11.4424,11.4424,11.4154,11.4244,248000.0
2014-09-24 09:30:00,12.73,12.78,12.7,12.74,80800.0,11.4244,11.4693,11.3975,11.4334,80800.0
2014-09-24 09:40:00,12.74,12.74,12.7,12.7,129600.0,11.4334,11.4334,11.3975,11.3975,129600.0
2014-09-24 09:50:00,12.7,12.71,12.7,12.7,52000.0,11.3975,11.4065,11.3975,11.3975,52000.0
2014-09-24 10:00:00,12.7,12.71,12.67,12.68,109600.0,11.3975,11.4065,11.3706,11.3795,109600.0
2014-09-24 10:10:00,12.68,12.7,12.66,12.68,81600.0,11.3795,11.3975,11.3616,11.3795,81600.0
2014-09-24 10:20:00,12.69,12.69,12.68,12.68,91200.0,11.3885,11.3885,11.3795,11.3795,91200.0
2014-09-24 10:30:00,12.68,12.69,12.67,12.68,120000.0,11.3795,11.3885,11.3706,11.3795,120000.0
2014-09-24 10:40:00,12.68,12.7,12.68,12.69,70400.0,11.3795,11.3975,11.3795,11.3885,70400.0
2014-09-24 10:50:00,12.69,12.7,12.68,12.69,102400.0,11.3885,11.3975,11.3795,11.3885,102400.0
2014-09-24 11:00:00,12.69,12.7,12.69,12.7,131200.0,11.3885,11.3975,11.3885,11.3975,131200.0
2014-09-24 11:10:00,12.7,12.71,12.69,12.7,252800.0,11.3975,11.4065,11.3885,11.3975,252800.0
2014-09-24 11:20:00,12.7,12.71,12.7,12.7,135200.0,11.3975,11.4065,11.3975,11.3975,135200.0
2014-09-24 11:30:00,12.7,12.71,12.7,12.7,119200.0,11.3975,11.4065,11.3975,11.3975,119200.0
2014-09-24 11:40:00,12.7,12.7,12.7,12.7,44800.0,11.3975,11.3975,11.3975,11.3975,44800.0
2014-09-24 11:50:00,12.7,12.71,12.69,12.7,84800.0,11.3975,11.4065,11.3885,11.3975,84800.0
2014-09-24 12:00:00,12.7,12.71,12.69,12.69,51200.0,11.3975,11.4065,11.3885,11.3885,51200.0
2014-09-24 12:10:00,12.69,12.7,12.68,12.68,48800.0,11.3885,11.3975,11.3795,11.3795,48800.0
2014-09-24 12:20:00,12.68,12.69,12.68,12.69,52800.0,11.3795,11.3885,11.3795,11.3885,52800.0
2014-09-24 12:30:00,12.69,12.71,12.68,12.7,106400.0,11.3885,11.4065,11.3795,11.3975,106400.0
2014-09-24 12:40:00,12.7,12.73,12.7,12.72,56000.0,11.3975,11.4244,11.3975,11.4154,56000.0
2014-09-24 12:50:00,12.72,12.72,12.71,12.72,38400.0,11.4154,11.4154,11.4065,11.4154,38400.0
2014-09-24 13:00:00,12.71,12.72,12.71,12.72,60800.0,11.4065,11.4154,11.4065,11.4154,60800.0
2014-09-24 13:10:00,12.72,12.74,12.71,12.73,31200.0,11.4154,11.4334,11.4065,11.4244,31200.0
2014-09-24 13:20:00,12.73,12.73,12.72,12.72,16000.0,11.4244,11.4244,11.4154,11.4154,16000.0
2014-09-24 13:30:00,12.73,12.75,12.73,12.75,38400.0,11.4244,11.4424,11.4244,11.4424,38400.0
2014-09-24 13:40:00,12.75,12.75,12.73,12.73,73600.0,11.4424,11.4424,11.4244,11.4244,73600.0
2014-09-24 13:50:00,12.74,12.74,12.73,12.74,30400.0,11.4334,11.4334,11.4244,11.4334,30400.0
2014-09-24 14:00:00,12.75,12.75,12.73,12.73,58400.0,11.4424,11.4424,11.4244,11.4244,58400.0
2014-09-24 14:10:00,12.73,12.73,12.72,12.72,52000.0,11.4244,11.4244,11.4154,11.4154,52000.0
2014-09-24 14:20:00,12.72,12.76,12.72,12.76,40800.0,11.4154,11.4513,11.4154,11.4513,40800.0
2014-09-24 14:30:00,12.75,12.76,12.74,12.76,43200.0,11.4424,11.4513,11.4334,11.4513,43200.0
2014-09-24 14:40:00,12.76,12.76,12.75,12.76,37600.0,11.4513,11.4513,11.4424,11.4513,37600.0
2014-09-24 14:50:00,12.76,12.77,12.76,12.76,35200.0,11.4513,11.4603,11.4513,11.4513,35200.0
2014-09-24 15:00:00,12.77,12.78,12.77,12.77,77600.0,11.4603,11.4693,11.4603,11.4603,77600.0
2014-09-24 15:10:00,12.77,12.78,12.76,12.78,62400.0,11.4603,11.4693,11.4513,11.4693,62400.0
2014-09-24 15:20:00,12.77,12.78,12.76,12.76,132800.0,11.4603,11.4693,11.4513,11.4513,132800.0
2014-09-24 15:30:00,12.77,12.78,12.77,12.78,216800.0,11.4603,11.4693,11.4603,11.4693,216800.0
2014-09-24 15:40:00,12.78,12.78,12.75,12.77,150400.0,11.4693,11.4693,11.4424,11.4603,150400.0
2014-09-24 15:50:00,12.77,12.77,12.76,12.77,324800.0,11.4603,11.4603,11.4513,11.4603,324800.0
2014-09-25 09:30:00,12.74,12.76,12.68,12.73,24800.0,11.4334,11.4513,11.3795,11.4244,24800.0
2014-09-25 09:40:00,12.72,12.73,12.71,12.71,27200.0,11.4154,11.4244,11.4065,11.4065,27200.0
2014-09-25 09:50:00,12.7,12.71,12.67,12.68,36000.0,11.3975,11.4065,11.3706,11.3795,36000.0
2014-09-25 10:00:00,12.68,12.68,12.65,12.67,34400.0,11.3795,11.3795,11.3526,11.3706,34400.0
2014-09-25 10:10:00,12.65,12.67,12.63,12.63,147200.0,11.3526,11.3706,11.3347,11.3347,147200.0
2014-09-25 10:20:00,12.62,12.64,12.6,12.63,84000.0,11.3257,11.3436,11.3077,11.3347,84000.0
2014-09-25 10:30:00,12.62,12.62,12.59,12.6,39200.0,11.3257,11.3257,11.2988,11.3077,39200.0
2014-09-25 10:40:00,12.6,12.61,12.58,12.59,80800.0,11.3077,11.3167,11.2898,11.2988,80800.0
2014-09-25 10:50:00,12.6,12.62,12.6,12.62,13600.0,11.3077,11.3257,11.3077,11.3257,13600.0
2014-09-25 11:00:00,12.61,12.62,12.59,12.62,82400.0,11.3167,11.3257,11.2988,11.3257,82400.0
2014-09-25 11:10:00,12.62,12.62,12.59,12.6,33600.0,11.3257,11.3257,11.2988,11.3077,33600.0
2014-09-25 11:20:00,12.59,12.61,12.58,12.61,46400.0,11.2988,11.3167,11.2898,11.3167,46400.0
2014-09-25 11:30:00,12.61,12.61,12.58,12.61,28000.0,11.3167,11.3167,11.2898,11.3167,28000.0
2014-09-25 11:40:00,12.6,12.6,12.58,12.59,59200.0,11.3077,11.3077,11.2898,11.2988,59200.0
2014-09-25 11:50:00,12.58,12.59,12.57,12.58,55200.0,11.2898,11.2988,11.2808,11.2898,55200.0
2014-09-25 12:00:00,12.58,12.6,12.58,12.59,49600.0,11.2898,11.3077,11.2898,11.2988,49600.0
2014-09-25 12:10:00,12.6,12.6,12.58,12.58,10400.0,11.3077,11.3077,11.2898,11.2898,10400.0
2014-09-25 12:20:00,12.57,12.58,12.56,12.56,50400.0,11.2808,11.2898,11.2718,11.2718,50400.0
2014-09-25 12:30:00,12.56,12.58,12.56,12.58,16800.0,11.2718,11.2898,11.2718,11.2898,16800.0
2014-09-25 12:40:00,12.58,12.58,12.58,12.58,7200.0,11.2898,11.2898,11.2898,11.2898,7200.0
2014-09-25 12:50:00,12.57,12.58,12.57,12.58,11200.0,11.2808,11.2898,11.2808,11.2898,11200.0
2014-09-25 13:00:00,12.57,12.59,12.56,12.58,90400.0,11.2808,11.2988,11.2718,11.2898,90400.0
2014-09-25 13:10:00,12.58,12.6,12.58,12.6,18400.0,11.2898,11.3077,11.2898,11.3077,18400.0
2014-09-25 13:20:00,12.6,12.6,12.59,12.6,16000.0,11.3077,11.3077,11.2988,11.3077,16000.0
2014-09-25 13:30:00,12.59,12.6,12.59,12.59,14400.0,11.2988,11.3077,11.2988,11.2988,14400.0
2014-09-25 13:40:00,12.58,12.59,12.57,12.57,37600.0,11.2898,11.2988,11.2808,11.2808,37600.0
2014-09-25 13:50:00,12.58,12.58,12.56,12.57,39200.0,11.2898,11.2898,11.2718,11.2808,39200.0
2014-09-25 14:00:00,12.57,12.58,12.56,12.58,36800.0,11.2808,11.2898,11.2718,11.2898,36800.0
2014-09-25 14:10:00,12.57,12.59,12.57,12.58,39200.0,11.2808,11.2988,11.2808,11.2898,39200.0
2014-09-25 14:20:00,12.58,12.59,12.58,12.59,33600.0,11.2898,11.2988,11.2898,11.2988,33600.0
2014-09-25 14:30:00,12.59,12.59,12.58,12.58,117600.0,11.2988,11.2988,11.2898,11.2898,117600.0
2014-09-25 14:40:00,12.58,12.6,12.58,12.6,36800.0,11.2898,11.3077,11.2898,11.3077,36800.0
2014-09-25 14:50:00,12.6,12.6,12.59,12.59,36000.0,11.3077,11.3077,11.2988,11.2988,36000.0
2014-09-25 15:00:00,12.59,12.6,12.58,12.59,30400.0,11.2988,11.3077,11.2898,11.2988,30400.0
2014-09-25 15:10:00,12.59,12.6,12.59,12.6,50400.0,11.2988,11.3077,11.2988,11.3077,50400.0
2014-09-25 15:20:00,12.6,12.6,12.59,12.59,64000.0,11.3077,11.3077,11.2988,11.2988,64000.0
2014-09-25 15:30:00,12.59,12.61,12.58,12.61,106400.0,11.2988,11.3167,11.2898,11.3167,106400.0
2014-09-25 15:40:00,12.61,12.63,12.6,12.62,256000.0,11.3167,11.3347,11.3077,11.3257,256000.0
2014-09-25 15:50:00,12.62,12.63,12.59,12.59,369600.0,11.3257,11.3347,11.2988,11.2988,369600.0
2014-09-26 09:30:00,12.64,12.67,12.61,12.66,48800.0,11.3436,11.3706,11.3167,11.3616,48800.0
2014-09-26 09:40:00,12.63,12.64,12.61,12.62,68800.0,11.3347,11.3436,11.3167,11.3257,68800.0
2014-09-26 09:50:00,12.62,12.65,12.61,12.62,74400.0,11.3257,11.3526,11.3167,11.3257,74400.0
2014-09-26 10:00:00,12.63,12.66,12.63,12.65,49600.0,11.3347,11.3616,11.3347,11.3526,49600.0
2014-09-26 10:10:00,12.65,12.65,12.63,12.63,32800.0,11.3526,11.3526,11.3347,11.3347,32800.0
2014-09-26 10:20:00,12.64,12.65,12.63,12.63,27200.0,11.3436,11.3526,11.3347,11.3347,27200.0
2014-09-26 10:30:00,12.63,12.65,12.62,12.64,32800.0,11.3347,11.3526,11.3257,11.3436,32800.0
2014-09-26 10:40:00,12.65,12.66,12.63,12.65,29600.0,11.3526,11.3616,11.3347,11.3526,29600.0
2014-09-26 10:50:00,12.65,12.66,12.64,12.66,26400.0,11.3526,11.3616,11.3436,11.3616,26400.0
2014-09-26 11:00:00,12.67,12.67,12.65,12.66,30400.0,11.3706,11.3706,11.3526,11.3616,30400.0
2014-09-26 11:10:00,12.65,12.66,12.65,12.65,34400.0,11.3526,11.3616,11.3526,11.3526,34400.0
2014-09-26 11:20:00,12.65,12.65,12.64,12.64,32800.0,11.3526,11.3526,11.3436,11.3436,32800.0
2014-09-26 11:30:00,12.64,12.64,12.62,12.64,29600.0,11.3436,11.3436,11.3257,11.3436,29600.0
2014-09-26 11:40:00,12.64,12.65,12.63,12.63,20800.0,11.3436,11.3526,11.3347,11.3347,20800.0
2014-09-26 11:50:00,12.64,12.65,12.64,12.65,48800.0,11.3436,11.3526,11.3436,11.3526,48800.0
2014-09-26 12:00:00,12.65,12.66,12.65,12.66,66400.0,11.3526,11.3616,11.3526,11.3616,66400.0
2014-09-26 12:10:00,12.65,12.66,12.65,12.66,21600.0,11.3526,11.3616,11.3526,11.3616,21600.0
2014-09-26 12:20:00,12.66,12.66,12.65,12.66,19200.0,11.3616,11.3616,11.3526,11.3616,19200.0
2014-09-26 12:30:00,12.66,12.66,12.65,12.65,11200.0,11.3616,11.3616,11.3526,11.3526,11200.0
2014-09-26 12:40:00,12.65,12.65,12.65,12.65,12800.0,11.3526,11.3526,11.3526,11.3526,12800.0
2014-09-26 12:50:00,12.65,12.66,12.65,12.66,19200.0,11.3526,11.3616,11.3526,11.3616,19200.0
2014-09-26 13:00:00,12.65,12.66,12.65,12.65,12000.0,11.3526,11.3616,11.3526,11.3526,12000.0
2014-09-26 13:10:00,12.66,12.67,12.66,12.67,25600.0,11.3616,11.3706,11.3616,11.3706,25600.0
2014-09-26 13:20:00,12.67,12.67,12.66,12.67,16800.0,11.3706,11.3706,11.3616,11.3706,16800.0
2014-09-26 13:30:00,12.66,12.67,12.66,12.67,8000.0,11.3616,11.3706,11.3616,11.3706,8000.0
2014-09-26 13:40:00,12.67,12.67,12.67,12.67,5600.0,11.3706,11.3706,11.3706,11.3706,5600.0
2014-09-26 13:50:00,12.67,12.68,12.67,12.68,51200.0,11.3706,11.3795,11.3706,11.3795,51200.0
2014-09-26 14:00:00,12.68,12.7,12.68,12.7,40000.0,11.3795,11.3975,11.3795,11.3975,40000.0
2014-09-26 14:10:00,12.71,12.72,12.7,12.72,24000.0,11.4065,11.4154,11.3975,11.4154,24000.0
2014-09-26 14:20:00,12.73,12.73,12.71,12.72,23200.0,11.4244,11.4244,11.4065,11.4154,23200.0
2014-09-26 14:30:00,12.72,12.73,12.72,12.73,24800.0,11.4154,11.4244,11.4154,11.4244,24800.0
2014-09-26 14:40:00,12.73,12.74,12.72,12.74,59200.0,11.4244,11.4334,11.4154,11.4334,59200.0
2014-09-26 14:50:00,12.74,12.74,12.73,12.73,40800.0,11.4334,11.4334,11.4244,11.4244,40800.0
2014-09-26 15:00:00,12.73,12.75,12.73,12.75,80800.0,11.4244,11.4424,11.4244,11.4424,80800.0
2014-09-26 15:10:00,12.75,12.75,12.72,12.72,64800.0,11.4424,11.4424,11.4154,11.4154,64800.0
2014-09-26 15:20:00,12.72,12.73,12.72,12.73,72000.0,11.4154,11.4244,11.4154,11.4244,72000.0
2014-09-26 15:30:00,12.73,12.74,12.72,12.72,76800.0,11.4244,11.4334,11.4154,11.4154,76800.0
2014-09-26 15:40:00,12.72,12.73,12.72,12.72,125600.0,11.4154,11.4244,11.4154,11.4154,125600.0
2014-09-26 15:50:00,12.72,12.74,12.72,12.72,277600.0,11.4154,11.4334,11.4154,11.4154,277600.0
2014-09-29 09:30:00,12.61,12.68,12.6,12.65,499200.0,11.3167,11.3795,11.3077,11.3526,499200.0
2014-09-29 09:40:00,12.64,12.67,12.63,12.65,378400.0,11.3436,11.3706,11.3347,11.3526,378400.0
2014-09-29 09:50:00,12.65,12.65,12.63,12.65,171200.0,11.3526,11.3526,11.3347,11.3526,171200.0
2014-09-29 10:00:00,12.65,12.66,12.64,12.65,85600.0,11.3526,11.3616,11.3436,11.3526,85600.0
2014-09-29 10:10:00,12.65,12.66,12.64,12.66,114400.0,11.3526,11.3616,11.3436,11.3616,114400.0
2014-09-29 10:20:00,12.67,12.67,12.64,12.65,182400.0,11.3706,11.3706,11.3436,11.3526,182400.0
2014-09-29 10:30:00,12.65,12.66,12.64,12.65,70400.0,11.3526,11.3616,11.3436,11.3526,70400.0
2014-09-29 10:40:00,12.65,12.66,12.64,12.64,64000.0,11.3526,11.3616,11.3436,11.3436,64000.0
2014-09-29 10:50:00,12.64,12.66,12.64,12.65,64800.0,11.3436,11.3616,11.3436,11.3526,64800.0
2014-09-29 11:00:00,12.65,12.66,12.65,12.65,81600.0,11.3526,11.3616,11.3526,11.3526,81600.0
2014-09-29 11:10:00,12.65,12.67,12.65,12.67,49600.0,11.3526,11.3706,11.3526,11.3706,49600.0
2014-09-29 11:20:00,12.67,12.67,12.65,12.65,120800.0,11.3706,11.3706,11.3526,11.3526,120800.0
2014-09-29 11:30:00,12.65,12.65,12.63,12.64,102400.0,11.3526,11.3526,11.3347,11.3436,102400.0
2014-09-29 11:40:00,12.64,12.65,12.64,12.65,29600.0,11.3436,11.3526,11.3436,11.3526,29600.0
2014-09-29 11:50:00,12.65,12.68,12.65,12.67,67200.0,11.3526,11.3795,11.3526,11.3706,67200.0
2014-09-29 12:00:00,12.67,12.68,12.65,12.66,40800.0,11.3706,11.3795,11.3526,11.3616,40800.0
2014-09-29 12:10:00,12.65,12.66,12.65,12.66,76800.0,11.3526,11.3616,11.3526,11.3616,76800.0
2014-09-29 12:20:00,12.66,12.67,12.66,12.66,87200.0,11.3616,11.3706,11.3616,11.3616,87200.0
2014-09-29 12:30:00,12.66,12.66,12.65,12.65,60800.0,11.3616,11.3616,11.3526,11.3526,60800.0
2014-09-29 12:40:00,12.65,12.67,12.65,12.67,32000.0,11.3526,11.3706,11.3526,11.3706,32000.0
2014-09-29 12:50:00,12.67,12.69,12.67,12.68,58400.0,11.3706,11.3885,11.3706,11.3795,58400.0
2014-09-29 13:00:00,12.69,12.69,12.68,12.68,40000.0,11.3885,11.3885,11.3795,11.3795,40000.0
2014-09-29 13:10:00,12.68,12.71,12.68,12.71,28000.0,11.3795,11.4065,11.3795,11.4065,28000.0
2014-09-29 13:20:00,12.71,12.72,12.7,12.72,43200.0,11.4065,11.4154,11.3975,11.4154,43200.0
2014-09-29 13:30:00,12.72,12.72,12.71,12.72,40800.0,11.4154,11.4154,11.4065,11.4154,40800.0
2014-09-29 13:40:00,12.72,12.72,12.71,12.71,44800.0,11.4154,11.4154,11.4065,11.4065,44800.0
2014-09-29 13:50:00,12.71,12.72,12.71,12.72,48800.0,11.4065,11.4154,11.4065,11.4154,48800.0
2014-09-29 14:00:00,12.72,12.73,12.71,12.71,110400.0,11.4154,11.4244,11.4065,11.4065,110400.0
2014-09-29 14:10:00,12.72,12.72,12.71,12.71,56800.0,11.4154,11.4154,11.4065,11.4065,56800.0
2014-09-29 14:20:00,12.71,12.71,12.7,12.71,59200.0,11.4065,11.4065,11.3975,11.4065,59200.0
2014-09-29 14:30:00,12.71,12.72,12.7,12.71,222400.0,11.4065,11.4154,11.3975,11.4065,222400.0
2014-09-29 14:40:00,12.71,12.72,12.7,12.72,62400.0,11.4065,11.4154,11.3975,11.4154,62400.0
2014-09-29 14:50:00,12.72,12.73,12.71,12.73,48000.0,11.4154,11.4244,11.4065,11.4244,48000.0
2014-09-29 15:00:00,12.73,12.75,12.73,12.74,76000.0,11.4244,11.4424,11.4244,11.4334,76000.0
2014-09-29 15:10:00,12.73,12.76,12.73,12.76,54400.0,11.4244,11.4513,11.4244,11.4513,54400.0
2014-09-29 15:20:00,12.76,12.77,12.76,12.77,59200.0,11.4513,11.4603,11.4513,11.4603,59200.0
2014-09-29 15:30:00,12.76,12.76,12.73,12.74,237600.0,11.4513,11.4513,11.4244,11.4334,237600.0
2014-09-29 15:40:00,12.73,12.74,12.72,12.73,159200.0,11.4244,11.4334,11.4154,11.4244,159200.0
2014-09-29 15:50:00,12.73,12.73,12.72,12.73,195200.0,11.4244,11.4244,11.4154,11.4244,195200.0
2014-09-30 09:30:00,12.72,12.76,12.71,12.72,74400.0,11.4154,11.4513,11.4065,11.4154,74400.0
2014-09-30 09:40:00,12.71,12.71,12.64,12.64,23200.0,11.4065,11.4065,11.3436,11.3436,23200.0
2014-09-30 09:50:00,12.66,12.66,12.63,12.65,50400.0,11.3616,11.3616,11.3347,11.3526,50400.0
2014-09-30 10:00:00,12.65,12.65,12.62,12.63,141600.0,11.3526,11.3526,11.3257,11.3347,141600.0
2014-09-30 10:10:00,12.62,12.65,12.62,12.65,39200.0,11.3257,11.3526,11.3257,11.3526,39200.0
2014-09-30 10:20:00,12.65,12.65,12.62,12.63,84800.0,11.3526,11.3526,11.3257,11.3347,84800.0
2014-09-30 10:30:00,12.63,12.65,12.62,12.65,96000.0,11.3347,11.3526,11.3257,11.3526,96000.0
2014-09-30 10:40:00,12.65,12.68,12.65,12.67,61600.0,11.3526,11.3795,11.3526,11.3706,61600.0
2014-09-30 10:50:00,12.67,12.68,12.67,12.67,13600.0,11.3706,11.3795,11.3706,11.3706,13600.0
2014-09-30 11:00:00,12.67,12.69,12.66,12.69,331200.0,11.3706,11.3885,11.3616,11.3885,331200.0
2014-09-30 11:10:00,12.69,12.7,12.69,12.7,16000.0,11.3885,11.3975,11.3885,11.3975,16000.0
2014-09-30 11:20:00,12.7,12.7,12.68,12.7,153600.0,11.3975,11.3975,11.3795,11.3975,153600.0
2014-09-30 11:30:00,12.7,12.7,12.69,12.69,23200.0,11.3975,11.3975,11.3885,11.3885,23200.0
2014-09-30 11:40:00,12.69,12.69,12.67,12.67,28800.0,11.3885,11.3885,11.3706,11.3706,28800.0
2014-09-30 11:50:00,12.67,12.68,12.66,12.67,56800.0,11.3706,11.3795,11.3616,11.3706,56800.0
2014-09-30 12:00:00,12.67,12.67,12.65,12.67,75200.0,11.3706,11.3706,11.3526,11.3706,75200.0
2014-09-30 12:10:00,12.66,12.67,12.66,12.66,60000.0,11.3616,11.3706,11.3616,11.3616,60000.0
2014-09-30 12:20:00,12.67,12.67,12.62,12.63,131200.0,11.3706,11.3706,11.3257,11.3347,131200.0
2014-09-30 12:30:00,12.62,12.62,12.59,12.59,104800.0,11.3257,11.3257,11.2988,11.2988,104800.0
2014-09-30 12:40:00,12.59,12.6,12.59,12.59,47200.0,11.2988,11.3077,11.2988,11.2988,47200.0
2014-09-30 12:50:00,12.59,12.6,12.58,12.58,53600.0,11.2988,11.3077,11.2898,11.2898,53600.0
2014-09-30 13:00:00,12.59,12.59,12.58,12.58,157600.0,11.2988,11.2988,11.2898,11.2898,157600.0
2014-09-30 13:10:00,12.58,12.58,12.56,12.56,97600.0,11.2898,11.2898,11.2718,11.2718,97600.0
2014-09-30 13:20:00,12.56,12.57,12.55,12.55,208000.0,11.2718,11.2808,11.2629,11.2629,208000.0
2014-09-30 13:30:00,12.55,12.56,12.54,12.55,102400.0,11.2629,11.2718,11.2539,11.2629,102400.0
2014-09-30 13:40:00,12.54,12.55,12.51,12.51,147200.0,11.2539,11.2629,11.227,11.227,147200.0
2014-09-30 13:50:00,12.51,12.53,12.51,12.53,52000.0,11.227,11.2449,11.227,11.2449,52000.0
2014-09-30 14:00:00,12.53,12.54,12.53,12.53,125600.0,11.2449,11.2539,11.2449,11.2449,125600.0
2014-09-30 14:10:00,12.53,12.54,12.52,12.52,164800.0,11.2449,11.2539,11.2359,11.2359,164800.0
2014-09-30 14:20:00,12.52,12.53,12.5,12.52,406400.0,11.2359,11.2449,11.218,11.2359,406400.0
2014-09-30 14:30:00,12.52,12.52,12.48,12.49,248800.0,11.2359,11.2359,11.2,11.209,248800.0
2014-09-30 14:40:00,12.49,12.52,12.49,12.52,108800.0,11.209,11.2359,11.209,11.2359,108800.0
2014-09-30 14:50:00,12.52,12.52,12.49,12.49,134400.0,11.2359,11.2359,11.209,11.209,134400.0
2014-09-30 15:00:00,12.49,12.49,12.46,12.49,258400.0,11.209,11.209,11.1821,11.209,258400.0
2014-09-30 15:10:00,12.49,12.51,12.49,12.5,230400.0,11.209,11.227,11.209,11.218,230400.0
2014-09-30 15:20:00,12.5,12.52,12.5,12.51,211200.0,11.218,11.2359,11.218,11.227,211200.0
2014-09-30 15:30:00,12.51,12.53,12.5,12.53,364800.0,11.227,11.2449,11.218,11.2449,364800.0
2014-09-30 15:40:00,12.52,12.53,12.51,12.51,343200.0,11.2359,11.2449,11.227,11.227,343200.0
2014-09-30 15:50:00,12.51,12.51,12.48,12.48,705600.0,11.227,11.227,11.2,11.2,705600.0
2014-10-01 09:30:00,12.44,12.46,12.32,12.32,353600.0,11.1641,11.1821,11.0565,11.0565,353600.0
2014-10-01 09:40:00,12.32,12.32,12.26,12.26,303200.0,11.0565,11.0565,11.0026,11.0026,303200.0
2014-10-01 09:50:00,12.26,12.26,12.22,12.22,292800.0,11.0026,11.0026,10.9667,10.9667,292800.0
2014-10-01 10:00:00,12.22,12.24,12.18,12.21,384000.0,10.9667,10.9847,10.9308,10.9577,384000.0
2014-10-01 10:10:00,12.21,12.25,12.21,12.25,216800.0,10.9577,10.9936,10.9577,10.9936,216800.0
2014-10-01 10:20:00,12.25,12.25,12.22,12.22,240800.0,10.9936,10.9936,10.9667,10.9667,240800.0
2014-10-01 10:30:00,12.22,12.22,12.17,12.18,236800.0,10.9667,10.9667,10.9218,10.9308,236800.0
2014-10-01 10:40:00,12.18,12.24,12.18,12.23,150400.0,10.9308,10.9847,10.9308,10.9757,150400.0
2014-10-01 10:50:00,12.24,12.27,12.23,12.27,90400.0,10.9847,11.0116,10.9757,11.0116,90400.0
2014-10-01 11:00:00,12.27,12.29,12.27,12.28,88800.0,11.0116,11.0295,11.0116,11.0206,88800.0
2014-10-01 11:10:00,12.28,12.29,12.27,12.28,143200.0,11.0206,11.0295,11.0116,11.0206,143200.0
2014-10-01 11:20:00,12.28,12.28,12.25,12.26,144800.0,11.0206,11.0206,10.9936,11.0026,144800.0
2014-10-01 11:30:00,12.25,12.27,12.25,12.27,119200.0,10.9936,11.0116,10.9936,11.0116,119200.0
2014-10-01 11:40:00,12.27,12.27,12.23,12.23,135200.0,11.0116,11.0116,10.9757,10.9757,135200.0
2014-10-01 11:50:00,12.23,12.26,12.23,12.26,79200.0,10.9757,11.0026,10.9757,11.0026,79200.0
2014-10-01 12:00:00,12.25,12.26,12.24,12.26,117600.0,10.9936,11.0026,10.9847,11.0026,117600.0
2014-10-01 12:10:00,12.26,12.26,12.23,12.24,75200.0,11.0026,11.0026,10.9757,10.9847,75200.0
2014-10-01 12:20:00,12.24,12.26,12.24,12.26,81600.0,10.9847,11.0026,10.9847,11.0026,81600.0
2014-10-01 12:30:00,12.26,12.26,12.23,12.24,76000.0,11.0026,11.0026,10.9757,10.9847,76000.0
2014-10-01 12:40:00,12.24,12.24,12.22,12.23,98400.0,10.9847,10.9847,10.9667,10.9757,98400.0
2014-10-01 12:50:00,12.22,12.24,12.22,12.24,65600.0,10.9667,10.9847,10.9667,10.9847,65600.0
2014-10-01 13:00:00,12.24,12.25,12.23,12.23,77600.0,10.9847,10.9936,10.9757,10.9757,77600.0
2014-10-01 13:10:00,12.23,12.24,12.23,12.24,324800.0,10.9757,10.9847,10.9757,10.9847,324800.0
2014-10-01 13:20:00,12.24,12.26,12.24,12.26,212000.0,10.9847,11.0026,10.9847,11.0026,212000.0
2014-10-01 13:30:00,12.26,12.26,12.22,12.23,183200.0,11.0026,11.0026,10.9667,10.9757,183200.0
2014-10-01 13:40:00,12.22,12.23,12.21,12.22,180000.0,10.9667,10.9757,10.9577,10.9667,180000.0
2014-10-01 13:50:00,12.22,12.22,12.21,12.21,110400.0,10.9667,10.9667,10.9577,10.9577,110400.0
2014-10-01 14:00:00,12.21,12.24,12.21,12.24,256000.0,10.9577,10.9847,10.9577,10.9847,256000.0
2014-10-01 14:10:00,12.24,12.25,12.23,12.25,133600.0,10.9847,10.9936,10.9757,10.9936,133600.0
2014-10-01 14:20:00,12.24,12.26,12.24,12.26,184000.0,10.9847,11.0026,10.9847,11.0026,184000.0
2014-10-01 14:30:00,12.26,12.27,12.25,12.25,178400.0,11.0026,11.0116,10.9936,10.9936,178400.0
2014-10-01 14:40:00,12.26,12.26,12.25,12.26,129600.0,11.0026,11.0026,10.9936,11.0026,129600.0
2014-10-01 14:50:00,12.26,12.26,12.24,12.24,164800.0,11.0026,11.0026,10.9847,10.9847,164800.0
2014-10-01 15:00:00,12.24,12.25,12.22,12.22,298400.0,10.9847,10.9936,10.9667,10.9667,298400.0
2014-10-01 15:10:00,12.22,12.25,12.22,12.25,224800.0,10.9667,10.9936,10.9667,10.9936,224800.0
2014-10-01 15:20:00,12.25,12.26,12.23,12.25,236800.0,10.9936,11.0026,10.9757,10.9936,236800.0
2014-10-01 15:30:00,12.25,12.28,12.25,12.27,293600.0,10.9936,11.0206,10.9936,11.0116,293600.0
2014-10-01 15:40:00,12.27,12.3,12.27,12.29,433600.0,11.0116,11.0385,11.0116,11.0295,433600.0
2014-10-01 15:50:00,12.29,12.29,12.26,12.26,576000.0,11.0295,11.0295,11.0026,11.0026,576000.0
2014-10-02 09:30:00,12.28,12.32,12.28,12.3,137600.0,11.0206,11.0565,11.0206,11.0385,137600.0
2014-10-02 09:40:00,12.3,12.32,12.29,12.3,144800.0,11.0385,11.0565,11.0295,11.0385,144800.0
2014-10-02 09:50:00,12.3,12.33,12.3,12.33,135200.0,11.0385,11.0654,11.0385,11.0654,135200.0
2014-10-02 10:00:00,12.33,12.33,12.3,12.33,198400.0,11.0654,11.0654,11.0385,11.0654,198400.0
2014-10-02 10:10:00,12.33,12.33,12.29,12.3,206400.0,11.0654,11.0654,11.0295,11.0385,206400.0
2014-10-02 10:20:00,12.3,12.31,12.29,12.29,97600.0,11.0385,11.0475,11.0295,11.0295,97600.0
2014-10-02 10:30:00,12.29,12.29,12.24,12.27,109600.0,11.0295,11.0295,10.9847,11.0116,109600.0
2014-10-02 10:40:00,12.27,12.27,12.25,12.26,88800.0,11.0116,11.0116,10.9936,11.0026,88800.0
2014-10-02 10:50:00,12.27,12.27,12.25,12.25,107200.0,11.0116,11.0116,10.9936,10.9936,107200.0
2014-10-02 11:00:00,12.26,12.28,12.24,12.27,119200.0,11.0026,11.0206,10.9847,11.0116,119200.0
2014-10-02 11:10:00,12.27,12.28,12.26,12.28,94400.0,11.0116,11.0206,11.0026,11.0206,94400.0
2014-10-02 11:20:00,12.28,12.28,12.26,12.26,125600.0,11.0206,11.0206,11.0026,11.0026,125600.0
2014-10-02 11:30:00,12.26,12.28,12.23,12.24,164000.0,11.0026,11.0206,10.9757,10.9847,164000.0
2014-10-02 11:40:00,12.24,12.24,12.2,12.23,102400.0,10.9847,10.9847,10.9488,10.9757,102400.0
2014-10-02 11:50:00,12.22,12.25,12.22,12.25,83200.0,10.9667,10.9936,10.9667,10.9936,83200.0
2014-10-02 12:00:00,12.24,12.28,12.24,12.28,130400.0,10.9847,11.0206,10.9847,11.0206,130400.0
2014-10-02 12:10:00,12.27,12.28,12.27,12.27,72000.0,11.0116,11.0206,11.0116,11.0116,72000.0
2014-10-02 12:20:00,12.27,12.29,12.27,12.29,77600.0,11.0116,11.0295,11.0116,11.0295,77600.0
2014-10-02 12:30:00,12.29,12.29,12.27,12.28,70400.0,11.0295,11.0295,11.0116,11.0206,70400.0
2014-10-02 12:40:00,12.28,12.3,12.27,12.29,72000.0,11.0206,11.0385,11.0116,11.0295,72000.0
2014-10-02 12:50:00,12.29,12.33,12.29,12.33,92000.0,11.0295,11.0654,11.0295,11.0654,92000.0
2014-10-02 13:00:00,12.33,12.34,12.32,12.34,141600.0,11.0654,11.0744,11.0565,11.0744,141600.0
2014-10-02 13:10:00,12.34,12.35,12.34,12.34,172000.0,11.0744,11.0834,11.0744,11.0744,172000.0
2014-10-02 13:20:00,12.34,12.34,12.32,12.33,193600.0,11.0744,11.0744,11.0565,11.0654,193600.0
2014-10-02 13:30:00,12.32,12.34,12.32,12.33,167200.0,11.0565,11.0744,11.0565,11.0654,167200.0
2014-10-02 13:40:00,12.34,12.35,12.33,12.33,106400.0,11.0744,11.0834,11.0654,11.0654,106400.0
2014-10-02 13:50:00,12.34,12.35,12.34,12.34,76800.0,11.0744,11.0834,11.0744,11.0744,76800.0
2014-10-02 14:00:00,12.34,12.35,12.33,12.35,132800.0,11.0744,11.0834,11.0654,11.0834,132800.0
2014-10-02 14:10:00,12.35,12.36,12.34,12.35,67200.0,11.0834,11.0923,11.0744,11.0834,67200.0
2014-10-02 14:20:00,12.35,12.36,12.34,12.36,116000.0,11.0834,11.0923,11.0744,11.0923,116000.0
2014-10-02 14:30:00,12.36,12.36,12.34,12.35,95200.0,11.0923,11.0923,11.0744,11.0834,95200.0
2014-10-02 14:40:00,12.35,12.37,12.34,12.37,102400.0,11.0834,11.1013,11.0744,11.1013,102400.0
2014-10-02 14:50:00,12.37,12.38,12.36,12.38,167200.0,11.1013,11.1103,11.0923,11.1103,167200.0
2014-10-02 15:00:00,12.38,12.38,12.36,12.37,155200.0,11.1103,11.1103,11.0923,11.1013,155200.0
2014-10-02 15:10:00,12.37,12.38,12.35,12.35,140800.0,11.1013,11.1103,11.0834,11.0834,140800.0
2014-10-02 15:20:00,12.35,12.36,12.35,12.36,158400.0,11.0834,11.0923,11.0834,11.0923,158400.0
2014-10-02 15:30:00,12.36,12.37,12.34,12.37,162400.0,11.0923,11.1013,11.0744,11.1013,162400.0
2014-10-02 15:40:00,12.37,12.37,12.33,12.34,510400.0,11.1013,11.1013,11.0654,11.0744,510400.0
2014-10-02 15:50:00,12.35,12.36,12.33,12.34,408800.0,11.0834,11.0923,11.0654,11.0744,408800.0
2014-10-03 09:30:00,12.38,12.43,12.37,12.38,201600.0,11.1103,11.1552,11.1013,11.1103,201600.0
2014-10-03 09:40:00,12.37,12.42,12.37,12.4,184800.0,11.1013,11.1462,11.1013,11.1282,184800.0
2014-10-03 09:50:00,12.41,12.41,12.39,12.39,84000.0,11.1372,11.1372,11.1193,11.1193,84000.0
2014-10-03 10:00:00,12.4,12.42,12.39,12.41,49600.0,11.1282,11.1462,11.1193,11.1372,49600.0
2014-10-03 10:10:00,12.41,12.42,12.4,12.4,61600.0,11.1372,11.1462,11.1282,11.1282,61600.0
2014-10-03 10:20:00,12.4,12.41,12.38,12.39,54400.0,11.1282,11.1372,11.1103,11.1193,54400.0
2014-10-03 10:30:00,12.39,12.4,12.38,12.38,24800.0,11.1193,11.1282,11.1103,11.1103,24800.0
2014-10-03 10:40:00,12.38,12.38,12.36,12.38,41600.0,11.1103,11.1103,11.0923,11.1103,41600.0
2014-10-03 10:50:00,12.38,12.38,12.37,12.38,35200.0,11.1103,11.1103,11.1013,11.1103,35200.0
2014-10-03 11:00:00,12.39,12.41,12.39,12.41,67200.0,11.1193,11.1372,11.1193,11.1372,67200.0
2014-10-03 11:10:00,12.41,12.41,12.38,12.39,75200.0,11.1372,11.1372,11.1103,11.1193,75200.0
2014-10-03 11:20:00,12.38,12.38,12.36,12.38,75200.0,11.1103,11.1103,11.0923,11.1103,75200.0
2014-10-03 11:30:00,12.38,12.38,12.37,12.38,40800.0,11.1103,11.1103,11.1013,11.1103,40800.0
2014-10-03 11:40:00,12.37,12.37,12.36,12.37,44800.0,11.1013,11.1013,11.0923,11.1013,44800.0
2014-10-03 11:50:00,12.37,12.38,12.36,12.38,33600.0,11.1013,11.1103,11.0923,11.1103,33600.0
2014-10-03 12:00:00,12.37,12.38,12.37,12.38,44800.0,11.1013,11.1103,11.1013,11.1103,44800.0
2014-10-03 12:10:00,12.38,12.39,12.38,12.39,25600.0,11.1103,11.1193,11.1103,11.1193,25600.0
2014-10-03 12:20:00,12.39,12.4,12.39,12.4,29600.0,11.1193,11.1282,11.1193,11.1282,29600.0
2014-10-03 12:30:00,12.4,12.41,12.39,12.4,60000.0,11.1282,11.1372,11.1193,11.1282,60000.0
2014-10-03 12:40:00,12.4,12.41,12.4,12.4,41600.0,11.1282,11.1372,11.1282,11.1282,41600.0
2014-10-03 12:50:00,12.4,12.41,12.39,12.4,25600.0,11.1282,11.1372,11.1193,11.1282,25600.0
2014-10-03 13:00:00,12.4,12.4,12.38,12.39,28800.0,11.1282,11.1282,11.1103,11.1193,28800.0
2014-10-03 13:10:00,12.4,12.4,12.38,12.39,12800.0,11.1282,11.1282,11.1103,11.1193,12800.0
2014-10-03 13:20:00,12.39,12.4,12.39,12.4,16800.0,11.1193,11.1282,11.1193,11.1282,16800.0
2014-10-03 13:30:00,12.41,12.41,12.39,12.4,17600.0,11.1372,11.1372,11.1193,11.1282,17600.0
2014-10-03 13:40:00,12.4,12.41,12.4,12.4,5600.0,11.1282,11.1372,11.1282,11.1282,5600.0
2014-10-03 13:50:00,12.41,12.42,12.41,12.41,20000.0,11.1372,11.1462,11.1372,11.1372,20000.0
2014-10-03 14:00:00,12.42,12.43,12.41,12.42,62400.0,11.1462,11.1552,11.1372,11.1462,62400.0
2014-10-03 14:10:00,12.43,12.44,12.43,12.44,48000.0,11.1552,11.1641,11.1552,11.1641,48000.0
2014-10-03 14:20:00,12.43,12.45,12.43,12.44,34400.0,11.1552,11.1731,11.1552,11.1641,34400.0
2014-10-03 14:30:00,12.44,12.45,12.44,12.44,17600.0,11.1641,11.1731,11.1641,11.1641,17600.0
2014-10-03 14:40:00,12.45,12.45,12.44,12.45,27200.0,11.1731,11.1731,11.1641,11.1731,27200.0
2014-10-03 14:50:00,12.44,12.45,12.44,12.44,24000.0,11.1641,11.1731,11.1641,11.1641,24000.0
2014-10-03 15:00:00,12.44,12.45,12.43,12.43,52000.0,11.1641,11.1731,11.1552,11.1552,52000.0
2014-10-03 15:10:00,12.44,12.45,12.43,12.43,58400.0,11.1641,11.1731,11.1552,11.1552,58400.0
2014-10-03 15:20:00,12.43,12.43,12.42,12.43,28800.0,11.1552,11.1552,11.1462,11.1552,28800.0
2014-10-03 15:30:00,12.43,12.43,12.42,12.42,74400.0,11.1552,11.1552,11.1462,11.1462,74400.0
2014-10-03 15:40:00,12.43,12.44,12.42,12.44,264800.0,11.1552,11.1641,11.1462,11.1641,264800.0
2014-10-03 15:50:00,12.44,12.44,12.42,12.42,513600.0,11.1641,11.1641,11.1462,11.1462,513600.0
2014-10-06 09:30:00,12.47,12.48,12.43,12.44,102400.0,11.1911,11.2,11.1552,11.1641,102400.0
2014-10-06 09:40:00,12.45,12.48,12.45,12.45,272000.0,11.1731,11.2,11.1731,11.1731,272000.0
2014-10-06 09:50:00,12.46,12.46,12.43,12.44,80800.0,11.1821,11.1821,11.1552,11.1641,80800.0
2014-10-06 10:00:00,12.43,12.44,12.42,12.43,56000.0,11.1552,11.1641,11.1462,11.1552,56000.0
2014-10-06 10:10:00,12.43,12.44,12.42,12.43,168000.0,11.1552,11.1641,11.1462,11.1552,168000.0
2014-10-06 10:20:00,12.43,12.44,12.41,12.44,201600.0,11.1552,11.1641,11.1372,11.1641,201600.0
2014-10-06 10:30:00,12.44,12.46,12.43,12.46,59200.0,11.1641,11.1821,11.1552,11.1821,59200.0
2014-10-06 10:40:00,12.46,12.47,12.43,12.44,192000.0,11.1821,11.1911,11.1552,11.1641,192000.0
2014-10-06 10:50:00,12.42,12.42,12.4,12.41,48800.0,11.1462,11.1462,11.1282,11.1372,48800.0
2014-10-06 11:00:00,12.41,12.43,12.4,12.43,118400.0,11.1372,11.1552,11.1282,11.1552,118400.0
2014-10-06 11:10:00,12.43,12.44,12.42,12.43,56000.0,11.1552,11.1641,11.1462,11.1552,56000.0
2014-10-06 11:20:00,12.43,12.44,12.42,12.42,88800.0,11.1552,11.1641,11.1462,11.1462,88800.0
2014-10-06 11:30:00,12.42,12.43,12.4,12.4,111200.0,11.1462,11.1552,11.1282,11.1282,111200.0
2014-10-06 11:40:00,12.4,12.41,12.37,12.38,28000.0,11.1282,11.1372,11.1013,11.1103,28000.0
2014-10-06 11:50:00,12.38,12.39,12.38,12.38,29600.0,11.1103,11.1193,11.1103,11.1103,29600.0
2014-10-06 12:00:00,12.39,12.42,12.39,12.42,30400.0,11.1193,11.1462,11.1193,11.1462,30400.0
2014-10-06 12:10:00,12.42,12.42,12.41,12.42,20000.0,11.1462,11.1462,11.1372,11.1462,20000.0
2014-10-06 12:20:00,12.42,12.42,12.41,12.41,36800.0,11.1462,11.1462,11.1372,11.1372,36800.0
2014-10-06 12:30:00,12.42,12.42,12.4,12.41,34400.0,11.1462,11.1462,11.1282,11.1372,34400.0
2014-10-06 12:40:00,12.41,12.41,12.38,12.38,88000.0,11.1372,11.1372,11.1103,11.1103,88000.0
2014-10-06 12:50:00,12.38,12.38,12.36,12.38,71200.0,11.1103,11.1103,11.0923,11.1103,71200.0
2014-10-06 13:00:00,12.37,12.38,12.36,12.38,60000.0,11.1013,11.1103,11.0923,11.1103,60000.0
2014-10-06 13:10:00,12.38,12.39,12.37,12.38,68800.0,11.1103,11.1193,11.1013,11.1103,68800.0
2014-10-06 13:20:00,12.38,12.4,12.38,12.4,60800.0,11.1103,11.1282,11.1103,11.1282,60800.0
2014-10-06 13:30:00,12.4,12.4,12.38,12.39,41600.0,11.1282,11.1282,11.1103,11.1193,41600.0
2014-10-06 13:40:00,12.39,12.39,12.38,12.38,63200.0,11.1193,11.1193,11.1103,11.1103,63200.0
2014-10-06 13:50:00,12.38,12.38,12.38,12.38,68000.0,11.1103,11.1103,11.1103,11.1103,68000.0
2014-10-06 14:00:00,12.38,12.38,12.36,12.37,122400.0,11.1103,11.1103,11.0923,11.1013,122400.0
2014-10-06 14:10:00,12.37,12.38,12.37,12.38,60800.0,11.1013,11.1103,11.1013,11.1103,60800.0
2014-10-06 14:20:00,12.38,12.4,12.38,12.39,99200.0,11.1103,11.1282,11.1103,11.1193,99200.0
2014-10-06 14:30:00,12.39,12.39,12.38,12.38,78400.0,11.1193,11.1193,11.1103,11.1103,78400.0
2014-10-06 14:40:00,12.38,12.39,12.37,12.38,114400.0,11.1103,11.1193,11.1013,11.1103,114400.0
2014-10-06 14:50:00,12.38,12.39,12.38,12.38,85600.0,11.1103,11.1193,11.1103,11.1103,85600.0
2014-10-06 15:00:00,12.38,12.38,12.36,12.36,114400.0,11.1103,11.1103,11.0923,11.0923,114400.0
2014-10-06 15:10:00,12.36,12.38,12.36,12.38,188000.0,11.0923,11.1103,11.0923,11.1103,188000.0
2014-10-06 15:20:00,12.38,12.4,12.38,12.4,235200.0,11.1103,11.1282,11.1103,11.1282,235200.0
2014-10-06 15:30:00,12.4,12.41,12.39,12.41,336000.0,11.1282,11.1372,11.1193,11.1372,336000.0
2014-10-06 15:40:00,12.41,12.41,12.38,12.38,468000.0,11.1372,11.1372,11.1103,11.1103,468000.0
2014-10-06 15:50:00,12.38,12.38,12.37,12.38,471200.0,11.1103,11.1103,11.1013,11.1103,471200.0
2014-10-07 09:30:00,12.33,12.33,12.25,12.27,165600.0,11.0654,11.0654,10.9936,11.0116,165600.0
2014-10-07 09:40:00,12.28,12.3,12.28,12.3,100000.0,11.0206,11.0385,11.0206,11.0385,100000.0
2014-10-07 09:50:00,12.3,12.31,12.28,12.29,192000.0,11.0385,11.0475,11.0206,11.0295,192000.0
2014-10-07 10:00:00,12.29,12.33,12.28,12.32,133600.0,11.0295,11.0654,11.0206,11.0565,133600.0
2014-10-07 10:10:00,12.33,12.34,12.3,12.33,101600.0,11.0654,11.0744,11.0385,11.0654,101600.0
2014-10-07 10:20:00,12.33,12.34,12.31,12.33,56000.0,11.0654,11.0744,11.0475,11.0654,56000.0
2014-10-07 10:30:00,12.34,12.36,12.33,12.34,36800.0,11.0744,11.0923,11.0654,11.0744,36800.0
2014-10-07 10:40:00,12.33,12.34,12.32,12.33,39200.0,11.0654,11.0744,11.0565,11.0654,39200.0
2014-10-07 10:50:00,12.33,12.34,12.3,12.3,15200.0,11.0654,11.0744,11.0385,11.0385,15200.0
2014-10-07 11:00:00,12.3,12.3,12.27,12.29,55200.0,11.0385,11.0385,11.0116,11.0295,55200.0
2014-10-07 11:10:00,12.29,12.3,12.27,12.28,37600.0,11.0295,11.0385,11.0116,11.0206,37600.0
2014-10-07 11:20:00,12.28,12.29,12.27,12.27,25600.0,11.0206,11.0295,11.0116,11.0116,25600.0
2014-10-07 11:30:00,12.28,12.29,12.27,12.29,30400.0,11.0206,11.0295,11.0116,11.0295,30400.0
2014-10-07 11:40:00,12.29,12.3,12.29,12.3,17600.0,11.0295,11.0385,11.0295,11.0385,17600.0
2014-10-07 11:50:00,12.3,12.33,12.3,12.31,46400.0,11.0385,11.0654,11.0385,11.0475,46400.0
2014-10-07 12:00:00,12.32,12.33,12.31,12.32,74400.0,11.0565,11.0654,11.0475,11.0565,74400.0
2014-10-07 12:10:00,12.33,12.34,12.33,12.34,28000.0,11.0654,11.0744,11.0654,11.0744,28000.0
2014-10-07 12:20:00,12.34,12.34,12.33,12.34,37600.0,11.0744,11.0744,11.0654,11.0744,37600.0
2014-10-07 12:30:00,12.34,12.34,12.31,12.31,26400.0,11.0744,11.0744,11.0475,11.0475,26400.0
2014-10-07 12:40:00,12.31,12.31,12.3,12.3,36800.0,11.0475,11.0475,11.0385,11.0385,36800.0
2014-10-07 12:50:00,12.3,12.31,12.3,12.3,40000.0,11.0385,11.0475,11.0385,11.0385,40000.0
2014-10-07 13:00:00,12.3,12.3,12.28,12.29,38400.0,11.0385,11.0385,11.0206,11.0295,38400.0
2014-10-07 13:10:00,12.28,12.3,12.28,12.29,26400.0,11.0206,11.0385,11.0206,11.0295,26400.0
2014-10-07 13:20:00,12.3,12.31,12.29,12.31,22400.0,11.0385,11.0475,11.0295,11.0475,22400.0
2014-10-07 13:30:00,12.3,12.31,12.29,12.29,44000.0,11.0385,11.0475,11.0295,11.0295,44000.0
2014-10-07 13:40:00,12.29,12.3,12.29,12.3,44000.0,11.0295,11.0385,11.0295,11.0385,44000.0
2014-10-07 13:50:00,12.3,12.31,12.3,12.31,26400.0,11.0385,11.0475,11.0385,11.0475,26400.0
2014-10-07 14:00:00,12.3,12.3,12.28,12.29,31200.0,11.0385,11.0385,11.0206,11.0295,31200.0
2014-10-07 14:10:00,12.29,12.3,12.28,12.28,26400.0,11.0295,11.0385,11.0206,11.0206,26400.0
2014-10-07 14:20:00,12.28,12.29,12.25,12.25,60800.0,11.0206,11.0295,10.9936,10.9936,60800.0
2014-10-07 14:30:00,12.25,12.25,12.24,12.24,60000.0,10.9936,10.9936,10.9847,10.9847,60000.0
2014-10-07 14:40:00,12.24,12.25,12.24,12.25,40800.0,10.9847,10.9936,10.9847,10.9936,40800.0
2014-10-07 14:50:00,12.24,12.25,12.24,12.24,46400.0,10.9847,10.9936,10.9847,10.9847,46400.0
2014-10-07 15:00:00,12.23,12.25,12.23,12.25,344000.0,10.9757,10.9936,10.9757,10.9936,344000.0
2014-10-07 15:10:00,12.25,12.27,12.25,12.25,300000.0,10.9936,11.0116,10.9936,10.9936,300000.0
2014-10-07 15:20:00,12.25,12.26,12.23,12.26,171200.0,10.9936,11.0026,10.9757,11.0026,171200.0
2014-10-07 15:30:00,12.26,12.28,12.26,12.26,279200.0,11.0026,11.0206,11.0026,11.0026,279200.0
2014-10-07 15:40:00,12.26,12.27,12.25,12.25,366400.0,11.0026,11.0116,10.9936,10.9936,366400.0
2014-10-07 15:50:00,12.25,12.25,12.21,12.21,306400.0,10.9936,10.9936,10.9577,10.9577,306400.0
2014-10-08 09:30:00,12.25,12.29,12.22,12.27,138400.0,10.9936,11.0295,10.9667,11.0116,138400.0
2014-10-08 09:40:00,12.28,12.3,12.27,12.28,197600.0,11.0206,11.0385,11.0116,11.0206,197600.0
2014-10-08 09:50:00,12.29,12.29,12.23,12.23,159200.0,11.0295,11.0295,10.9757,10.9757,159200.0
2014-10-08 10:00:00,12.24,12.25,12.22,12.24,100800.0,10.9847,10.9936,10.9667,10.9847,100800.0
2014-10-08 10:10:00,12.25,12.26,12.24,12.25,154400.0,10.9936,11.0026,10.9847,10.9936,154400.0
2014-10-08 10:20:00,12.24,12.27,12.22,12.26,101600.0,10.9847,11.0116,10.9667,11.0026,101600.0
2014-10-08 10:30:00,12.25,12.28,12.23,12.24,110400.0,10.9936,11.0206,10.9757,10.9847,110400.0
2014-10-08 10:40:00,12.24,12.24,12.19,12.2,79200.0,10.9847,10.9847,10.9398,10.9488,79200.0
2014-10-08 10:50:00,12.21,12.22,12.19,12.2,88800.0,10.9577,10.9667,10.9398,10.9488,88800.0
2014-10-08 11:00:00,12.2,12.21,12.18,12.21,116800.0,10.9488,10.9577,10.9308,10.9577,116800.0
2014-10-08 11:10:00,12.2,12.22,12.18,12.19,117600.0,10.9488,10.9667,10.9308,10.9398,117600.0
2014-10-08 11:20:00,12.19,12.25,12.19,12.25,104000.0,10.9398,10.9936,10.9398,10.9936,104000.0
2014-10-08 11:30:00,12.25,12.26,12.23,12.23,68000.0,10.9936,11.0026,10.9757,10.9757,68000.0
2014-10-08 11:40:00,12.23,12.23,12.22,12.22,65600.0,10.9757,10.9757,10.9667,10.9667,65600.0
2014-10-08 11:50:00,12.23,12.26,12.23,12.26,102400.0,10.9757,11.0026,10.9757,11.0026,102400.0
2014-10-08 12:00:00,12.26,12.28,12.25,12.25,90400.0,11.0026,11.0206,10.9936,10.9936,90400.0
2014-10-08 12:10:00,12.25,12.27,12.25,12.27,67200.0,10.9936,11.0116,10.9936,11.0116,67200.0
2014-10-08 12:20:00,12.26,12.27,12.25,12.25,49600.0,11.0026,11.0116,10.9936,10.9936,49600.0
2014-10-08 12:30:00,12.25,12.28,12.25,12.27,72000.0,10.9936,11.0206,10.9936,11.0116,72000.0
2014-10-08 12:40:00,12.27,12.27,12.26,12.27,68800.0,11.0116,11.0116,11.0026,11.0116,68800.0
2014-10-08 12:50:00,12.26,12.27,12.25,12.27,116800.0,11.0026,11.0116,10.9936,11.0116,116800.0
2014-10-08 13:00:00,12.27,12.29,12.26,12.27,92800.0,11.0116,11.0295,11.0026,11.0116,92800.0
2014-10-08 13:10:00,12.27,12.29,12.27,12.29,66400.0,11.0116,11.0295,11.0116,11.0295,66400.0
2014-10-08 13:20:00,12.28,12.29,12.27,12.28,88000.0,11.0206,11.0295,11.0116,11.0206,88000.0
2014-10-08 13:30:00,12.28,12.29,12.28,12.29,200800.0,11.0206,11.0295,11.0206,11.0295,200800.0
2014-10-08 13:40:00,12.29,12.33,12.28,12.33,80800.0,11.0295,11.0654,11.0206,11.0654,80800.0
2014-10-08 13:50:00,12.33,12.34,12.33,12.33,89600.0,11.0654,11.0744,11.0654,11.0654,89600.0
2014-10-08 14:00:00,12.34,12.37,12.34,12.36,189600.0,11.0744,11.1013,11.0744,11.0923,189600.0
2014-10-08 14:10:00,12.36,12.39,12.36,12.39,96800.0,11.0923,11.1193,11.0923,11.1193,96800.0
2014-10-08 14:20:00,12.39,12.42,12.39,12.4,100000.0,11.1193,11.1462,11.1193,11.1282,100000.0
2014-10-08 14:30:00,12.4,12.43,12.4,12.41,141600.0,11.1282,11.1552,11.1282,11.1372,141600.0
2014-10-08 14:40:00,12.41,12.41,12.39,12.4,90400.0,11.1372,11.1372,11.1193,11.1282,90400.0
2014-10-08 14:50:00,12.4,12.4,12.38,12.39,100800.0,11.1282,11.1282,11.1103,11.1193,100800.0
2014-10-08 15:00:00,12.4,12.42,12.4,12.41,84000.0,11.1282,11.1462,11.1282,11.1372,84000.0
2014-10-08 15:10:00,12.42,12.42,12.4,12.41,125600.0,11.1462,11.1462,11.1282,11.1372,125600.0
2014-10-08 15:20:00,12.41,12.46,12.41,12.45,172000.0,11.1372,11.1821,11.1372,11.1731,172000.0
2014-10-08 15:30:00,12.44,12.45,12.44,12.45,218400.0,11.1641,11.1731,11.1641,11.1731,218400.0
2014-10-08 15:40:00,12.45,12.48,12.45,12.48,351200.0,11.1731,11.2,11.1731,11.2,351200.0
2014-10-08 15:50:00,12.48,12.48,12.46,12.48,666400.0,11.2,11.2,11.1821,11.2,666400.0
2014-10-09 09:30:00,12.45,12.47,12.43,12.43,61600.0,11.1731,11.1911,11.1552,11.1552,61600.0
2014-10-09 09:40:00,12.44,12.47,12.4,12.42,74400.0,11.1641,11.1911,11.1282,11.1462,74400.0
2014-10-09 09:50:00,12.4,12.4,12.38,12.4,33600.0,11.1282,11.1282,11.1103,11.1282,33600.0
2014-10-09 10:00:00,12.39,12.41,12.38,12.39,134400.0,11.1193,11.1372,11.1103,11.1193,134400.0
2014-10-09 10:10:00,12.39,12.43,12.39,12.42,105600.0,11.1193,11.1552,11.1193,11.1462,105600.0
2014-10-09 10:20:00,12.42,12.43,12.39,12.39,32800.0,11.1462,11.1552,11.1193,11.1193,32800.0
2014-10-09 10:30:00,12.39,12.39,12.37,12.38,108000.0,11.1193,11.1193,11.1013,11.1103,108000.0
2014-10-09 10:40:00,12.38,12.39,12.38,12.39,32800.0,11.1103,11.1193,11.1103,11.1193,32800.0
2014-10-09 10:50:00,12.38,12.41,12.38,12.41,45600.0,11.1103,11.1372,11.1103,11.1372,45600.0
2014-10-09 11:00:00,12.41,12.44,12.4,12.43,125600.0,11.1372,11.1641,11.1282,11.1552,125600.0
2014-10-09 11:10:00,12.43,12.46,12.42,12.45,91200.0,11.1552,11.1821,11.1462,11.1731,91200.0
2014-10-09 11:20:00,12.45,12.47,12.45,12.46,60000.0,11.1731,11.1911,11.1731,11.1821,60000.0
2014-10-09 11:30:00,12.46,12.47,12.44,12.45,82400.0,11.1821,11.1911,11.1641,11.1731,82400.0
2014-10-09 11:40:00,12.45,12.45,12.42,12.43,132000.0,11.1731,11.1731,11.1462,11.1552,132000.0
2014-10-09 11:50:00,12.42,12.43,12.4,12.42,204000.0,11.1462,11.1552,11.1282,11.1462,204000.0
2014-10-09 12:00:00,12.42,12.42,12.4,12.4,189600.0,11.1462,11.1462,11.1282,11.1282,189600.0
2014-10-09 12:10:00,12.4,12.4,12.38,12.4,176800.0,11.1282,11.1282,11.1103,11.1282,176800.0
2014-10-09 12:20:00,12.4,12.4,12.37,12.38,154400.0,11.1282,11.1282,11.1013,11.1103,154400.0
2014-10-09 12:30:00,12.38,12.39,12.37,12.37,329600.0,11.1103,11.1193,11.1013,11.1013,329600.0
2014-10-09 12:40:00,12.38,12.38,12.37,12.38,152800.0,11.1103,11.1103,11.1013,11.1103,152800.0
2014-10-09 12:50:00,12.38,12.38,12.37,12.38,98400.0,11.1103,11.1103,11.1013,11.1103,98400.0
2014-10-09 13:00:00,12.38,12.38,12.35,12.36,268800.0,11.1103,11.1103,11.0834,11.0923,268800.0
2014-10-09 13:10:00,12.36,12.37,12.34,12.36,92000.0,11.0923,11.1013,11.0744,11.0923,92000.0
2014-10-09 13:20:00,12.36,12.38,12.36,12.37,79200.0,11.0923,11.1103,11.0923,11.1013,79200.0
2014-10-09 13:30:00,12.37,12.4,12.37,12.4,79200.0,11.1013,11.1282,11.1013,11.1282,79200.0
2014-10-09 13:40:00,12.39,12.39,12.37,12.37,44800.0,11.1193,11.1193,11.1013,11.1013,44800.0
2014-10-09 13:50:00,12.38,12.38,12.36,12.37,125600.0,11.1103,11.1103,11.0923,11.1013,125600.0
2014-10-09 14:00:00,12.37,12.37,12.33,12.34,108800.0,11.1013,11.1013,11.0654,11.0744,108800.0
2014-10-09 14:10:00,12.34,12.34,12.31,12.32,123200.0,11.0744,11.0744,11.0475,11.0565,123200.0
2014-10-09 14:20:00,12.32,12.33,12.31,12.31,85600.0,11.0565,11.0654,11.0475,11.0475,85600.0
2014-10-09 14:30:00,12.3,12.34,12.29,12.33,96800.0,11.0385,11.0744,11.0295,11.0654,96800.0
2014-10-09 14:40:00,12.32,12.34,12.31,12.31,107200.0,11.0565,11.0744,11.0475,11.0475,107200.0
2014-10-09 14:50:00,12.31,12.33,12.31,12.32,112000.0,11.0475,11.0654,11.0475,11.0565,112000.0
2014-10-09 15:00:00,12.31,12.33,12.3,12.3,137600.0,11.0475,11.0654,11.0385,11.0385,137600.0
2014-10-09 15:10:00,12.3,12.35,12.3,12.34,151200.0,11.0385,11.0834,11.0385,11.0744,151200.0
2014-10-09 15:20:00,12.33,12.36,12.32,12.35,168000.0,11.0654,11.0923,11.0565,11.0834,168000.0
2014-10-09 15:30:00,12.35,12.39,12.35,12.38,264800.0,11.0834,11.1193,11.0834,11.1103,264800.0
2014-10-09 15:40:00,12.38,12.38,12.37,12.37,660800.0,11.1103,11.1103,11.1013,11.1013,660800.0
2014-10-09 15:50:00,12.37,12.37,12.33,12.33,358400.0,11.1013,11.1013,11.0654,11.0654,358400.0
2014-10-10 09:30:00,12.25,12.25,11.8,11.83,902800.0,10.9936,10.9936,10.5898,10.6167,902800.0
2014-10-10 09:40:00,11.83,11.93,11.83,11.83,532000.0,10.6167,10.7065,10.6167,10.6167,532000.0
2014-10-10 09:50:00,11.83,11.84,11.69,11.72,835600.0,10.6167,10.6257,10.4911,10.518,835600.0
2014-10-10 10:00:00,11.71,11.73,11.69,11.71,320800.0,10.509,10.527,10.4911,10.509,320800.0
2014-10-10 10:10:00,11.71,11.72,11.65,11.7,333600.0,10.509,10.518,10.4552,10.5,333600.0
2014-10-10 10:20:00,11.71,11.71,11.68,11.69,202000.0,10.509,10.509,10.4821,10.4911,202000.0
2014-10-10 10:30:00,11.69,11.69,11.63,11.65,300800.0,10.4911,10.4911,10.4372,10.4552,300800.0
2014-10-10 10:40:00,11.66,11.68,11.64,11.68,333600.0,10.4641,10.4821,10.4462,10.4821,333600.0
2014-10-10 10:50:00,11.67,11.7,11.66,11.67,230000.0,10.4731,10.5,10.4641,10.4731,230000.0
2014-10-10 11:00:00,11.68,11.74,11.67,11.73,482400.0,10.4821,10.5359,10.4731,10.527,482400.0
2014-10-10 11:10:00,11.73,11.73,11.71,11.72,245200.0,10.527,10.527,10.509,10.518,245200.0
2014-10-10 11:20:00,11.72,11.8,11.72,11.79,285200.0,10.518,10.5898,10.518,10.5808,285200.0
2014-10-10 11:30:00,11.78,11.81,11.78,11.78,188000.0,10.5718,10.5988,10.5718,10.5718,188000.0
2014-10-10 11:40:00,11.78,11.79,11.75,11.79,128400.0,10.5718,10.5808,10.5449,10.5808,128400.0
2014-10-10 11:50:00,11.79,11.79,11.74,11.74,236000.0,10.5808,10.5808,10.5359,10.5359,236000.0
2014-10-10 12:00:00,11.74,11.79,11.74,11.77,206400.0,10.5359,10.5808,10.5359,10.5629,206400.0
2014-10-10 12:10:00,11.77,11.79,11.76,11.77,120400.0,10.5629,10.5808,10.5539,10.5629,120400.0
2014-10-10 12:20:00,11.77,11.77,11.74,11.75,346800.0,10.5629,10.5629,10.5359,10.5449,346800.0
2014-10-10 12:30:00,11.75,11.78,11.75,11.76,305200.0,10.5449,10.5718,10.5449,10.5539,305200.0
2014-10-10 12:40:00,11.76,11.8,11.75,11.75,182800.0,10.5539,10.5898,10.5449,10.5449,182800.0
2014-10-10 12:50:00,11.76,11.76,11.67,11.72,310800.0,10.5539,10.5539,10.4731,10.518,310800.0
2014-10-10 13:00:00,11.72,11.74,11.68,11.68,331600.0,10.518,10.5359,10.4821,10.4821,331600.0
2014-10-10 13:10:00,11.69,11.69,11.66,11.68,171200.0,10.4911,10.4911,10.4641,10.4821,171200.0
2014-10-10 13:20:00,11.68,11.7,11.65,11.65,186000.0,10.4821,10.5,10.4552,10.4552,186000.0
2014-10-10 13:30:00,11.65,11.65,11.56,11.65,527600.0,10.4552,10.4552,10.3744,10.4552,527600.0
2014-10-10 13:40:00,11.65,11.71,11.65,11.69,228800.0,10.4552,10.509,10.4552,10.4911,228800.0
2014-10-10 13:50:00,11.69,11.71,11.69,11.69,129600.0,10.4911,10.509,10.4911,10.4911,129600.0
2014-10-10 14:00:00,11.69,11.71,11.68,11.7,106800.0,10.4911,10.509,10.4821,10.5,106800.0
2014-10-10 14:10:00,11.7,11.71,11.69,11.69,149200.0,10.5,10.509,10.4911,10.4911,149200.0
2014-10-10 14:20:00,11.68,11.69,11.68,11.69,119600.0,10.4821,10.4911,10.4821,10.4911,119600.0
2014-10-10 14:30:00,11.69,11.7,11.62,11.62,310800.0,10.4911,10.5,10.4282,10.4282,310800.0
2014-10-10 14:40:00,11.62,11.62,11.59,11.6,298000.0,10.4282,10.4282,10.4013,10.4103,298000.0
2014-10-10 14:50:00,11.6,11.6,11.55,11.57,400000.0,10.4103,10.4103,10.3654,10.3834,400000.0
2014-10-10 15:00:00,11.57,11.6,11.56,11.56,373600.0,10.3834,10.4103,10.3744,10.3744,373600.0
2014-10-10 15:10:00,11.56,11.59,11.56,11.56,336800.0,10.3744,10.4013,10.3744,10.3744,336800.0
2014-10-10 15:20:00,11.56,11.56,11.47,11.51,656000.0,10.3744,10.3744,10.2936,10.3295,656000.0
2014-10-10 15:30:00,11.51,11.53,11.5,11.53,290000.0,10.3295,10.3475,10.3206,10.3475,290000.0
2014-10-10 15:40:00,11.53,11.53,11.45,11.46,629600.0,10.3475,10.3475,10.2757,10.2847,629600.0
2014-10-10 15:50:00,11.46,11.47,11.42,11.42,1056000.0,10.2847,10.2936,10.2488,10.2488,1056000.0
2014-10-13 09:30:00,11.45,11.46,11.38,11.39,410400.0,10.2757,10.2847,10.2129,10.2218,410400.0
2014-10-13 09:40:00,11.39,11.4,11.36,11.37,198400.0,10.2218,10.2308,10.1949,10.2039,198400.0
2014-10-13 09:50:00,11.36,11.37,11.32,11.36,280000.0,10.1949,10.2039,10.159,10.1949,280000.0
2014-10-13 10:00:00,11.36,11.46,11.35,11.45,363600.0,10.1949,10.2847,10.1859,10.2757,363600.0
2014-10-13 10:10:00,11.45,11.47,11.43,11.43,159600.0,10.2757,10.2936,10.2577,10.2577,159600.0
2014-10-13 10:20:00,11.44,11.46,11.41,11.42,142400.0,10.2667,10.2847,10.2398,10.2488,142400.0
2014-10-13 10:30:00,11.42,11.45,11.42,11.43,140000.0,10.2488,10.2757,10.2488,10.2577,140000.0
2014-10-13 10:40:00,11.43,11.47,11.41,11.45,344400.0,10.2577,10.2936,10.2398,10.2757,344400.0
2014-10-13 10:50:00,11.44,11.53,11.44,11.52,273200.0,10.2667,10.3475,10.2667,10.3385,273200.0
2014-10-13 11:00:00,11.52,11.56,11.51,11.56,141600.0,10.3385,10.3744,10.3295,10.3744,141600.0
2014-10-13 11:10:00,11.56,11.56,11.53,11.53,153600.0,10.3744,10.3744,10.3475,10.3475,153600.0
2014-10-13 11:20:00,11.53,11.58,11.53,11.57,124400.0,10.3475,10.3923,10.3475,10.3834,124400.0
2014-10-13 11:30:00,11.57,11.59,11.56,11.57,72800.0,10.3834,10.4013,10.3744,10.3834,72800.0
2014-10-13 11:40:00,11.58,11.61,11.57,11.61,68000.0,10.3923,10.4193,10.3834,10.4193,68000.0
2014-10-13 11:50:00,11.62,11.62,11.59,11.6,98000.0,10.4282,10.4282,10.4013,10.4103,98000.0
2014-10-13 12:00:00,11.59,11.61,11.58,11.59,64400.0,10.4013,10.4193,10.3923,10.4013,64400.0
2014-10-13 12:10:00,11.58,11.62,11.58,11.61,51600.0,10.3923,10.4282,10.3923,10.4193,51600.0
2014-10-13 12:20:00,11.61,11.64,11.61,11.64,68400.0,10.4193,10.4462,10.4193,10.4462,68400.0
2014-10-13 12:30:00,11.65,11.67,11.64,11.66,62400.0,10.4552,10.4731,10.4462,10.4641,62400.0
2014-10-13 12:40:00,11.67,11.69,11.64,11.65,82800.0,10.4731,10.4911,10.4462,10.4552,82800.0
2014-10-13 12:50:00,11.65,11.65,11.64,11.65,51600.0,10.4552,10.4552,10.4462,10.4552,51600.0
2014-10-13 13:00:00,11.65,11.67,11.65,11.65,71600.0,10.4552,10.4731,10.4552,10.4552,71600.0
2014-10-13 13:10:00,11.65,11.65,11.59,11.6,54800.0,10.4552,10.4552,10.4013,10.4103,54800.0
2014-10-13 13:20:00,11.6,11.63,11.6,11.63,51600.0,10.4103,10.4372,10.4103,10.4372,51600.0
2014-10-13 13:30:00,11.62,11.63,11.62,11.63,35600.0,10.4282,10.4372,10.4282,10.4372,35600.0
2014-10-13 13:40:00,11.62,11.63,11.6,11.6,56000.0,10.4282,10.4372,10.4103,10.4103,56000.0
2014-10-13 13:50:00,11.6,11.61,11.57,11.59,38000.0,10.4103,10.4193,10.3834,10.4013,38000.0
2014-10-13 14:00:00,11.58,11.59,11.56,11.59,71600.0,10.3923,10.4013,10.3744,10.4013,71600.0
2014-10-13 14:10:00,11.59,11.59,11.55,11.55,44400.0,10.4013,10.4013,10.3654,10.3654,44400.0
2014-10-13 14:20:00,11.55,11.56,11.54,11.55,68400.0,10.3654,10.3744,10.3564,10.3654,68400.0
2014-10-13 14:30:00,11.55,11.56,11.54,11.54,90800.0,10.3654,10.3744,10.3564,10.3564,90800.0
2014-10-13 14:40:00,11.55,11.55,11.53,11.54,58000.0,10.3654,10.3654,10.3475,10.3564,58000.0
2014-10-13 14:50:00,11.54,11.56,11.54,11.54,87200.0,10.3564,10.3744,10.3564,10.3564,87200.0
2014-10-13 15:00:00,11.54,11.54,11.54,11.54,162400.0,10.3564,10.3564,10.3564,10.3564,162400.0
2014-10-13 15:10:00,11.54,11.54,11.53,11.53,169600.0,10.3564,10.3564,10.3475,10.3475,169600.0
2014-10-13 15:20:00,11.53,11.53,11.51,11.52,74400.0,10.3475,10.3475,10.3295,10.3385,74400.0
2014-10-13 15:30:00,11.51,11.51,11.46,11.48,423600.0,10.3295,10.3295,10.2847,10.3026,423600.0
2014-10-13 15:40:00,11.47,11.49,11.42,11.42,451600.0,10.2936,10.3116,10.2488,10.2488,451600.0
2014-10-13 15:50:00,11.42,11.44,11.38,11.39,638800.0,10.2488,10.2667,10.2129,10.2218,638800.0
2014-10-14 09:30:00,11.46,11.58,11.43,11.56,246400.0,10.2847,10.3923,10.2577,10.3744,246400.0
2014-10-14 09:40:00,11.56,11.6,11.54,11.56,208400.0,10.3744,10.4103,10.3564,10.3744,208400.0
2014-10-14 09:50:00,11.55,11.58,11.54,11.55,187200.0,10.3654,10.3923,10.3564,10.3654,187200.0
2014-10-14 10:00:00,11.56,11.6,11.55,11.6,143200.0,10.3744,10.4103,10.3654,10.4103,143200.0
2014-10-14 10:10:00,11.6,11.62,11.57,11.58,96800.0,10.4103,10.4282,10.3834,10.3923,96800.0
2014-10-14 10:20:00,11.57,11.6,11.56,11.57,111200.0,10.3834,10.4103,10.3744,10.3834,111200.0
2014-10-14 10:30:00,11.57,11.6,11.55,11.6,110800.0,10.3834,10.4103,10.3654,10.4103,110800.0
2014-10-14 10:40:00,11.6,11.61,11.59,11.61,80800.0,10.4103,10.4193,10.4013,10.4193,80800.0
2014-10-14 10:50:00,11.61,11.63,11.58,11.59,83600.0,10.4193,10.4372,10.3923,10.4013,83600.0
2014-10-14 11:00:00,11.59,11.59,11.56,11.58,96800.0,10.4013,10.4013,10.3744,10.3923,96800.0
2014-10-14 11:10:00,11.58,11.62,11.58,11.61,109200.0,10.3923,10.4282,10.3923,10.4193,109200.0
2014-10-14 11:20:00,11.6,11.61,11.58,11.59,75600.0,10.4103,10.4193,10.3923,10.4013,75600.0
2014-10-14 11:30:00,11.59,11.63,11.59,11.63,103200.0,10.4013,10.4372,10.4013,10.4372,103200.0
2014-10-14 11:40:00,11.63,11.65,11.63,11.65,110800.0,10.4372,10.4552,10.4372,10.4552,110800.0
2014-10-14 11:50:00,11.65,11.65,11.63,11.65,69600.0,10.4552,10.4552,10.4372,10.4552,69600.0
2014-10-14 12:00:00,11.65,11.68,11.65,11.68,72400.0,10.4552,10.4821,10.4552,10.4821,72400.0
2014-10-14 12:10:00,11.68,11.68,11.65,11.66,74000.0,10.4821,10.4821,10.4552,10.4641,74000.0
2014-10-14 12:20:00,11.66,11.66,11.64,11.64,54400.0,10.4641,10.4641,10.4462,10.4462,54400.0
2014-10-14 12:30:00,11.64,11.65,11.62,11.63,71200.0,10.4462,10.4552,10.4282,10.4372,71200.0
2014-10-14 12:40:00,11.63,11.64,11.62,11.64,60800.0,10.4372,10.4462,10.4282,10.4462,60800.0
2014-10-14 12:50:00,11.64,11.64,11.63,11.63,43600.0,10.4462,10.4462,10.4372,10.4372,43600.0
2014-10-14 13:00:00,11.63,11.64,11.62,11.63,40400.0,10.4372,10.4462,10.4282,10.4372,40400.0
2014-10-14 13:10:00,11.62,11.66,11.62,11.65,56800.0,10.4282,10.4641,10.4282,10.4552,56800.0
2014-10-14 13:20:00,11.65,11.65,11.6,11.62,83200.0,10.4552,10.4552,10.4103,10.4282,83200.0
2014-10-14 13:30:00,11.61,11.63,11.6,11.61,96000.0,10.4193,10.4372,10.4103,10.4193,96000.0
2014-10-14 13:40:00,11.61,11.63,11.6,11.62,85600.0,10.4193,10.4372,10.4103,10.4282,85600.0
2014-10-14 13:50:00,11.62,11.63,11.61,11.63,130400.0,10.4282,10.4372,10.4193,10.4372,130400.0
2014-10-14 14:00:00,11.63,11.64,11.61,11.61,149600.0,10.4372,10.4462,10.4193,10.4193,149600.0
2014-10-14 14:10:00,11.61,11.64,11.61,11.63,79200.0,10.4193,10.4462,10.4193,10.4372,79200.0
2014-10-14 14:20:00,11.63,11.63,11.59,11.59,76800.0,10.4372,10.4372,10.4013,10.4013,76800.0
2014-10-14 14:30:00,11.59,11.61,11.58,11.61,92800.0,10.4013,10.4193,10.3923,10.4193,92800.0
2014-10-14 14:40:00,11.61,11.64,11.61,11.63,101200.0,10.4193,10.4462,10.4193,10.4372,101200.0
2014-10-14 14:50:00,11.63,11.63,11.59,11.61,126000.0,10.4372,10.4372,10.4013,10.4193,126000.0
2014-10-14 15:00:00,11.61,11.63,11.59,11.6,154000.0,10.4193,10.4372,10.4013,10.4103,154000.0
2014-10-14 15:10:00,11.6,11.61,11.59,11.6,142400.0,10.4103,10.4193,10.4013,10.4103,142400.0
2014-10-14 15:20:00,11.59,11.61,11.57,11.61,256400.0,10.4013,10.4193,10.3834,10.4193,256400.0
2014-10-14 15:30:00,11.61,11.64,11.58,11.63,219600.0,10.4193,10.4462,10.3923,10.4372,219600.0
2014-10-14 15:40:00,11.63,11.65,11.61,11.62,295600.0,10.4372,10.4552,10.4193,10.4282,295600.0
2014-10-14 15:50:00,11.62,11.63,11.59,11.61,447200.0,10.4282,10.4372,10.4013,10.4193,447200.0
2014-10-15 09:30:00,11.43,11.5,11.43,11.45,756000.0,10.2577,10.3206,10.2577,10.2757,756000.0
2014-10-15 09:40:00,11.45,11.46,11.36,11.39,704400.0,10.2757,10.2847,10.1949,10.2218,704400.0
2014-10-15 09:50:00,11.39,11.43,11.38,11.43,224000.0,10.2218,10.2577,10.2129,10.2577,224000.0
2014-10-15 10:00:00,11.43,11.55,11.43,11.53,134000.0,10.2577,10.3654,10.2577,10.3475,134000.0
2014-10-15 10:10:00,11.52,11.58,11.51,11.53,208800.0,10.3385,10.3923,10.3295,10.3475,208800.0
2014-10-15 10:20:00,11.53,11.56,11.51,11.51,76800.0,10.3475,10.3744,10.3295,10.3295,76800.0
2014-10-15 10:30:00,11.51,11.55,11.51,11.54,149200.0,10.3295,10.3654,10.3295,10.3564,149200.0
2014-10-15 10:40:00,11.54,11.54,11.49,11.51,150000.0,10.3564,10.3564,10.3116,10.3295,150000.0
2014-10-15 10:50:00,11.51,11.52,11.47,11.51,84000.0,10.3295,10.3385,10.2936,10.3295,84000.0
2014-10-15 11:00:00,11.5,11.54,11.49,11.54,64000.0,10.3206,10.3564,10.3116,10.3564,64000.0
2014-10-15 11:10:00,11.54,11.55,11.52,11.53,146800.0,10.3564,10.3654,10.3385,10.3475,146800.0
2014-10-15 11:20:00,11.53,11.53,11.49,11.49,112400.0,10.3475,10.3475,10.3116,10.3116,112400.0
2014-10-15 11:30:00,11.5,11.52,11.47,11.49,82000.0,10.3206,10.3385,10.2936,10.3116,82000.0
2014-10-15 11:40:00,11.49,11.49,11.48,11.48,85600.0,10.3116,10.3116,10.3026,10.3026,85600.0
2014-10-15 11:50:00,11.49,11.51,11.47,11.51,71600.0,10.3116,10.3295,10.2936,10.3295,71600.0
2014-10-15 12:00:00,11.5,11.5,11.47,11.5,71600.0,10.3206,10.3206,10.2936,10.3206,71600.0
2014-10-15 12:10:00,11.5,11.5,11.44,11.45,64800.0,10.3206,10.3206,10.2667,10.2757,64800.0
2014-10-15 12:20:00,11.45,11.48,11.45,11.47,71200.0,10.2757,10.3026,10.2757,10.2936,71200.0
2014-10-15 12:30:00,11.47,11.48,11.46,11.47,85200.0,10.2936,10.3026,10.2847,10.2936,85200.0
2014-10-15 12:40:00,11.47,11.51,11.47,11.49,181600.0,10.2936,10.3295,10.2936,10.3116,181600.0
2014-10-15 12:50:00,11.49,11.51,11.47,11.49,104400.0,10.3116,10.3295,10.2936,10.3116,104400.0
2014-10-15 13:00:00,11.49,11.53,11.47,11.52,112400.0,10.3116,10.3475,10.2936,10.3385,112400.0
2014-10-15 13:10:00,11.52,11.53,11.47,11.49,137600.0,10.3385,10.3475,10.2936,10.3116,137600.0
2014-10-15 13:20:00,11.5,11.5,11.45,11.47,284000.0,10.3206,10.3206,10.2757,10.2936,284000.0
2014-10-15 13:30:00,11.46,11.49,11.45,11.47,150400.0,10.2847,10.3116,10.2757,10.2936,150400.0
2014-10-15 13:40:00,11.47,11.52,11.46,11.52,122400.0,10.2936,10.3385,10.2847,10.3385,122400.0
2014-10-15 13:50:00,11.52,11.54,11.49,11.49,158400.0,10.3385,10.3564,10.3116,10.3116,158400.0
2014-10-15 14:00:00,11.49,11.5,11.47,11.48,173600.0,10.3116,10.3206,10.2936,10.3026,173600.0
2014-10-15 14:10:00,11.49,11.56,11.49,11.54,134800.0,10.3116,10.3744,10.3116,10.3564,134800.0
2014-10-15 14:20:00,11.54,11.55,11.5,11.52,124800.0,10.3564,10.3654,10.3206,10.3385,124800.0
2014-10-15 14:30:00,11.52,11.58,11.51,11.58,118800.0,10.3385,10.3923,10.3295,10.3923,118800.0
2014-10-15 14:40:00,11.58,11.58,11.53,11.56,108000.0,10.3923,10.3923,10.3475,10.3744,108000.0
2014-10-15 14:50:00,11.56,11.61,11.56,11.59,137600.0,10.3744,10.4193,10.3744,10.4013,137600.0
2014-10-15 15:00:00,11.59,11.65,11.59,11.63,171600.0,10.4013,10.4552,10.4013,10.4372,171600.0
2014-10-15 15:10:00,11.63,11.66,11.59,11.62,197600.0,10.4372,10.4641,10.4013,10.4282,197600.0
2014-10-15 15:20:00,11.62,11.73,11.59,11.73,293600.0,10.4282,10.527,10.4013,10.527,293600.0
2014-10-15 15:30:00,11.74,11.79,11.72,11.79,362400.0,10.5359,10.5808,10.518,10.5808,362400.0
2014-10-15 15:40:00,11.79,11.83,11.75,11.76,540400.0,10.5808,10.6167,10.5449,10.5539,540400.0
2014-10-15 15:50:00,11.76,11.78,11.74,11.77,492800.0,10.5539,10.5718,10.5359,10.5629,492800.0
2014-10-16 09:30:00,11.54,11.75,11.54,11.74,179200.0,10.3564,10.5449,10.3564,10.5359,179200.0
2014-10-16 09:40:00,11.75,11.78,11.69,11.72,98800.0,10.5449,10.5718,10.4911,10.518,98800.0
2014-10-16 09:50:00,11.73,11.77,11.73,11.77,111600.0,10.527,10.5629,10.527,10.5629,111600.0
2014-10-16 10:00:00,11.77,11.78,11.73,11.78,139600.0,10.5629,10.5718,10.527,10.5718,139600.0
2014-10-16 10:10:00,11.77,11.77,11.69,11.75,96400.0,10.5629,10.5629,10.4911,10.5449,96400.0
2014-10-16 10:20:00,11.73,11.85,11.73,11.78,105200.0,10.527,10.6347,10.527,10.5718,105200.0
2014-10-16 10:30:00,11.77,11.81,11.76,11.78,74800.0,10.5629,10.5988,10.5539,10.5718,74800.0
2014-10-16 10:40:00,11.78,11.83,11.76,11.81,145600.0,10.5718,10.6167,10.5539,10.5988,145600.0
2014-10-16 10:50:00,11.81,11.82,11.78,11.79,134800.0,10.5988,10.6077,10.5718,10.5808,134800.0
2014-10-16 11:00:00,11.78,11.81,11.76,11.8,88800.0,10.5718,10.5988,10.5539,10.5898,88800.0
2014-10-16 11:10:00,11.8,11.83,11.79,11.81,98400.0,10.5898,10.6167,10.5808,10.5988,98400.0
2014-10-16 11:20:00,11.81,11.85,11.81,11.85,85200.0,10.5988,10.6347,10.5988,10.6347,85200.0
2014-10-16 11:30:00,11.85,11.88,11.81,11.81,78400.0,10.6347,10.6616,10.5988,10.5988,78400.0
2014-10-16 11:40:00,11.81,11.83,11.79,11.8,49200.0,10.5988,10.6167,10.5808,10.5898,49200.0
2014-10-16 11:50:00,11.79,11.81,11.77,11.79,65200.0,10.5808,10.5988,10.5629,10.5808,65200.0
2014-10-16 12:00:00,11.79,11.8,11.76,11.79,62800.0,10.5808,10.5898,10.5539,10.5808,62800.0
2014-10-16 12:10:00,11.79,11.82,11.78,11.81,72400.0,10.5808,10.6077,10.5718,10.5988,72400.0
2014-10-16 12:20:00,11.81,11.83,11.78,11.79,70000.0,10.5988,10.6167,10.5718,10.5808,70000.0
2014-10-16 12:30:00,11.78,11.8,11.77,11.79,67600.0,10.5718,10.5898,10.5629,10.5808,67600.0
2014-10-16 12:40:00,11.79,11.81,11.79,11.8,58400.0,10.5808,10.5988,10.5808,10.5898,58400.0
2014-10-16 12:50:00,11.81,11.83,11.81,11.82,55200.0,10.5988,10.6167,10.5988,10.6077,55200.0
2014-10-16 13:00:00,11.83,11.85,11.82,11.83,66800.0,10.6167,10.6347,10.6077,10.6167,66800.0
2014-10-16 13:10:00,11.83,11.85,11.82,11.84,73200.0,10.6167,10.6347,10.6077,10.6257,73200.0
2014-10-16 13:20:00,11.83,11.87,11.82,11.86,64800.0,10.6167,10.6526,10.6077,10.6436,64800.0
2014-10-16 13:30:00,11.86,11.88,11.85,11.87,90400.0,10.6436,10.6616,10.6347,10.6526,90400.0
2014-10-16 13:40:00,11.87,11.88,11.84,11.84,102000.0,10.6526,10.6616,10.6257,10.6257,102000.0
2014-10-16 13:50:00,11.84,11.85,11.81,11.82,104800.0,10.6257,10.6347,10.5988,10.6077,104800.0
2014-10-16 14:00:00,11.82,11.83,11.8,11.83,172800.0,10.6077,10.6167,10.5898,10.6167,172800.0
2014-10-16 14:10:00,11.83,11.84,11.81,11.82,108400.0,10.6167,10.6257,10.5988,10.6077,108400.0
2014-10-16 14:20:00,11.82,11.83,11.79,11.82,112800.0,10.6077,10.6167,10.5808,10.6077,112800.0
2014-10-16 14:30:00,11.82,11.85,11.81,11.82,46800.0,10.6077,10.6347,10.5988,10.6077,46800.0
2014-10-16 14:40:00,11.83,11.83,11.78,11.78,68800.0,10.6167,10.6167,10.5718,10.5718,68800.0
2014-10-16 14:50:00,11.78,11.8,11.78,11.79,107600.0,10.5718,10.5898,10.5718,10.5808,107600.0
2014-10-16 15:00:00,11.79,11.8,11.76,11.8,206000.0,10.5808,10.5898,10.5539,10.5898,206000.0
2014-10-16 15:10:00,11.8,11.82,11.78,11.79,152400.0,10.5898,10.6077,10.5718,10.5808,152400.0
2014-10-16 15:20:00,11.79,11.8,11.77,11.79,174800.0,10.5808,10.5898,10.5629,10.5808,174800.0
2014-10-16 15:30:00,11.79,11.82,11.78,11.78,136800.0,10.5808,10.6077,10.5718,10.5718,136800.0
2014-10-16 15:40:00,11.79,11.81,11.79,11.8,143200.0,10.5808,10.5988,10.5808,10.5898,143200.0
2014-10-16 15:50:00,11.8,11.83,11.79,11.8,733600.0,10.5898,10.6167,10.5808,10.5898,733600.0
2014-10-17 09:30:00,11.9,11.92,11.86,11.92,426800.0,10.6795,10.6975,10.6436,10.6975,426800.0
2014-10-17 09:40:00,11.92,11.95,11.89,11.94,65600.0,10.6975,10.7244,10.6706,10.7154,65600.0
2014-10-17 09:50:00,11.94,12.01,11.94,11.99,120400.0,10.7154,10.7782,10.7154,10.7603,120400.0
2014-10-17 10:00:00,11.99,12.03,11.99,12.01,82400.0,10.7603,10.7962,10.7603,10.7782,82400.0
2014-10-17 10:10:00,12.02,12.04,12.0,12.01,76000.0,10.7872,10.8052,10.7693,10.7782,76000.0
2014-10-17 10:20:00,12.01,12.06,11.99,12.06,78000.0,10.7782,10.8231,10.7603,10.8231,78000.0
2014-10-17 10:30:00,12.06,12.07,12.03,12.03,220800.0,10.8231,10.8321,10.7962,10.7962,220800.0
2014-10-17 10:40:00,12.03,12.04,12.02,12.02,73200.0,10.7962,10.8052,10.7872,10.7872,73200.0
2014-10-17 10:50:00,12.02,12.06,12.02,12.06,52400.0,10.7872,10.8231,10.7872,10.8231,52400.0
2014-10-17 11:00:00,12.05,12.07,12.04,12.07,83600.0,10.8141,10.8321,10.8052,10.8321,83600.0
2014-10-17 11:10:00,12.07,12.1,12.07,12.07,81200.0,10.8321,10.859,10.8321,10.8321,81200.0
2014-10-17 11:20:00,12.08,12.08,12.07,12.08,80000.0,10.8411,10.8411,10.8321,10.8411,80000.0
2014-10-17 11:30:00,12.08,12.11,12.07,12.1,82800.0,10.8411,10.868,10.8321,10.859,82800.0
2014-10-17 11:40:00,12.1,12.11,12.09,12.11,74000.0,10.859,10.868,10.85,10.868,74000.0
2014-10-17 11:50:00,12.11,12.12,12.1,12.1,132800.0,10.868,10.877,10.859,10.859,132800.0
2014-10-17 12:00:00,12.1,12.12,12.1,12.11,85600.0,10.859,10.877,10.859,10.868,85600.0
2014-10-17 12:10:00,12.11,12.11,12.05,12.06,73600.0,10.868,10.868,10.8141,10.8231,73600.0
2014-10-17 12:20:00,12.06,12.07,12.06,12.07,28400.0,10.8231,10.8321,10.8231,10.8321,28400.0
2014-10-17 12:30:00,12.07,12.09,12.06,12.07,96000.0,10.8321,10.85,10.8231,10.8321,96000.0
2014-10-17 12:40:00,12.07,12.07,12.05,12.06,56400.0,10.8321,10.8321,10.8141,10.8231,56400.0
2014-10-17 12:50:00,12.06,12.07,12.04,12.07,54400.0,10.8231,10.8321,10.8052,10.8321,54400.0
2014-10-17 13:00:00,12.07,12.07,12.04,12.04,61600.0,10.8321,10.8321,10.8052,10.8052,61600.0
2014-10-17 13:10:00,12.04,12.04,12.02,12.04,53200.0,10.8052,10.8052,10.7872,10.8052,53200.0
2014-10-17 13:20:00,12.04,12.04,12.01,12.01,66000.0,10.8052,10.8052,10.7782,10.7782,66000.0
2014-10-17 13:30:00,12.0,12.03,12.0,12.03,73200.0,10.7693,10.7962,10.7693,10.7962,73200.0
2014-10-17 13:40:00,12.03,12.03,12.0,12.0,59200.0,10.7962,10.7962,10.7693,10.7693,59200.0
2014-10-17 13:50:00,11.99,12.02,11.98,11.99,70000.0,10.7603,10.7872,10.7513,10.7603,70000.0
2014-10-17 14:00:00,11.99,12.0,11.95,11.95,73600.0,10.7603,10.7693,10.7244,10.7244,73600.0
2014-10-17 14:10:00,11.95,11.98,11.95,11.97,56800.0,10.7244,10.7513,10.7244,10.7423,56800.0
2014-10-17 14:20:00,11.97,11.98,11.96,11.98,87600.0,10.7423,10.7513,10.7334,10.7513,87600.0
2014-10-17 14:30:00,11.98,12.02,11.97,12.02,174000.0,10.7513,10.7872,10.7423,10.7872,174000.0
2014-10-17 14:40:00,12.02,12.05,12.02,12.02,380000.0,10.7872,10.8141,10.7872,10.7872,380000.0
2014-10-17 14:50:00,12.02,12.04,12.01,12.04,121600.0,10.7872,10.8052,10.7782,10.8052,121600.0
2014-10-17 15:00:00,12.04,12.04,11.99,12.01,156000.0,10.8052,10.8052,10.7603,10.7782,156000.0
2014-10-17 15:10:00,12.01,12.05,12.01,12.04,222400.0,10.7782,10.8141,10.7782,10.8052,222400.0
2014-10-17 15:20:00,12.04,12.06,12.03,12.04,242400.0,10.8052,10.8231,10.7962,10.8052,242400.0
2014-10-17 15:30:00,12.04,12.06,12.02,12.03,145600.0,10.8052,10.8231,10.7872,10.7962,145600.0
2014-10-17 15:40:00,12.03,12.05,12.02,12.02,226800.0,10.7962,10.8141,10.7872,10.7872,226800.0
2014-10-17 15:50:00,12.02,12.03,12.0,12.01,401600.0,10.7872,10.7962,10.7693,10.7782,401600.0
2014-10-20 09:30:00,11.96,12.02,11.94,12.02,119200.0,10.7334,10.7872,10.7154,10.7872,119200.0
2014-10-20 09:40:00,12.02,12.04,11.98,11.98,68000.0,10.7872,10.8052,10.7513,10.7513,68000.0
2014-10-20 09:50:00,11.98,12.0,11.95,11.99,104400.0,10.7513,10.7693,10.7244,10.7603,104400.0
2014-10-20 10:00:00,12.0,12.0,11.98,11.99,96800.0,10.7693,10.7693,10.7513,10.7603,96800.0
2014-10-20 10:10:00,12.0,12.04,11.99,12.02,85200.0,10.7693,10.8052,10.7603,10.7872,85200.0
2014-10-20 10:20:00,12.02,12.07,12.02,12.05,68800.0,10.7872,10.8321,10.7872,10.8141,68800.0
2014-10-20 10:30:00,12.05,12.06,12.04,12.05,128000.0,10.8141,10.8231,10.8052,10.8141,128000.0
2014-10-20 10:40:00,12.05,12.07,12.03,12.03,65600.0,10.8141,10.8321,10.7962,10.7962,65600.0
2014-10-20 10:50:00,12.03,12.03,11.99,12.01,67200.0,10.7962,10.7962,10.7603,10.7782,67200.0
2014-10-20 11:00:00,12.0,12.03,12.0,12.02,85600.0,10.7693,10.7962,10.7693,10.7872,85600.0
2014-10-20 11:10:00,12.02,12.03,12.0,12.03,52400.0,10.7872,10.7962,10.7693,10.7962,52400.0
2014-10-20 11:20:00,12.02,12.04,12.01,12.01,79600.0,10.7872,10.8052,10.7782,10.7782,79600.0
2014-10-20 11:30:00,12.01,12.02,12.0,12.02,94800.0,10.7782,10.7872,10.7693,10.7872,94800.0
2014-10-20 11:40:00,12.01,12.03,12.01,12.02,35200.0,10.7782,10.7962,10.7782,10.7872,35200.0
2014-10-20 11:50:00,12.02,12.02,12.01,12.02,58400.0,10.7872,10.7872,10.7782,10.7872,58400.0
2014-10-20 12:00:00,12.02,12.02,12.01,12.01,46400.0,10.7872,10.7872,10.7782,10.7782,46400.0
2014-10-20 12:10:00,12.01,12.03,12.01,12.01,28800.0,10.7782,10.7962,10.7782,10.7782,28800.0
2014-10-20 12:20:00,12.01,12.01,12.0,12.0,35600.0,10.7782,10.7782,10.7693,10.7693,35600.0
2014-10-20 12:30:00,12.0,12.01,11.99,12.01,87600.0,10.7693,10.7782,10.7603,10.7782,87600.0
2014-10-20 12:40:00,12.01,12.01,12.0,12.01,44000.0,10.7782,10.7782,10.7693,10.7782,44000.0
2014-10-20 12:50:00,12.01,12.01,11.99,12.0,66000.0,10.7782,10.7782,10.7603,10.7693,66000.0
2014-10-20 13:00:00,12.0,12.02,12.0,12.02,72800.0,10.7693,10.7872,10.7693,10.7872,72800.0
2014-10-20 13:10:00,12.01,12.02,12.0,12.02,30800.0,10.7782,10.7872,10.7693,10.7872,30800.0
2014-10-20 13:20:00,12.02,12.02,12.0,12.01,35600.0,10.7872,10.7872,10.7693,10.7782,35600.0
2014-10-20 13:30:00,12.01,12.01,12.0,12.01,29600.0,10.7782,10.7782,10.7693,10.7782,29600.0
2014-10-20 13:40:00,12.01,12.01,12.0,12.0,52000.0,10.7782,10.7782,10.7693,10.7693,52000.0
2014-10-20 13:50:00,12.0,12.01,12.0,12.0,38000.0,10.7693,10.7782,10.7693,10.7693,38000.0
2014-10-20 14:00:00,12.0,12.02,12.0,12.01,51600.0,10.7693,10.7872,10.7693,10.7782,51600.0
2014-10-20 14:10:00,12.0,12.02,12.0,12.0,82800.0,10.7693,10.7872,10.7693,10.7693,82800.0
2014-10-20 14:20:00,12.0,12.01,11.99,11.99,58800.0,10.7693,10.7782,10.7603,10.7603,58800.0
2014-10-20 14:30:00,11.99,12.0,11.99,11.99,52000.0,10.7603,10.7693,10.7603,10.7603,52000.0
2014-10-20 14:40:00,11.99,12.01,11.99,12.0,85200.0,10.7603,10.7782,10.7603,10.7693,85200.0
2014-10-20 14:50:00,12.0,12.01,12.0,12.01,67600.0,10.7693,10.7782,10.7693,10.7782,67600.0
2014-10-20 15:00:00,12.01,12.03,12.01,12.02,61200.0,10.7782,10.7962,10.7782,10.7872,61200.0
2014-10-20 15:10:00,12.02,12.03,12.01,12.02,113200.0,10.7872,10.7962,10.7782,10.7872,113200.0
2014-10-20 15:20:00,12.02,12.03,12.02,12.03,124800.0,10.7872,10.7962,10.7872,10.7962,124800.0
2014-10-20 15:30:00,12.03,12.06,12.03,12.05,214000.0,10.7962,10.8231,10.7962,10.8141,214000.0
2014-10-20 15:40:00,12.05,12.06,12.05,12.06,210800.0,10.8141,10.8231,10.8141,10.8231,210800.0
2014-10-20 15:50:00,12.06,12.08,12.05,12.06,286400.0,10.8231,10.8411,10.8141,10.8231,286400.0
2014-10-21 09:30:00,12.15,12.32,12.15,12.3,334400.0,10.9039,11.0565,10.9039,11.0385,334400.0
2014-10-21 09:40:00,12.3,12.34,12.29,12.3,333600.0,11.0385,11.0744,11.0295,11.0385,333600.0
2014-10-21 09:50:00,12.3,12.37,12.29,12.36,618800.0,11.0385,11.1013,11.0295,11.0923,618800.0
2014-10-21 10:00:00,12.37,12.37,12.31,12.31,170800.0,11.1013,11.1013,11.0475,11.0475,170800.0
2014-10-21 10:10:00,12.31,12.33,12.29,12.3,116000.0,11.0475,11.0654,11.0295,11.0385,116000.0
2014-10-21 10:20:00,12.3,12.31,12.3,12.31,94400.0,11.0385,11.0475,11.0385,11.0475,94400.0
2014-10-21 10:30:00,12.31,12.31,12.3,12.31,60400.0,11.0475,11.0475,11.0385,11.0475,60400.0
2014-10-21 10:40:00,12.3,12.31,12.3,12.3,41200.0,11.0385,11.0475,11.0385,11.0385,41200.0
2014-10-21 10:50:00,12.3,12.31,12.29,12.31,362000.0,11.0385,11.0475,11.0295,11.0475,362000.0
2014-10-21 11:00:00,12.31,12.31,12.29,12.31,64400.0,11.0475,11.0475,11.0295,11.0475,64400.0
2014-10-21 11:10:00,12.31,12.31,12.28,12.29,68000.0,11.0475,11.0475,11.0206,11.0295,68000.0
2014-10-21 11:20:00,12.29,12.3,12.29,12.29,62000.0,11.0295,11.0385,11.0295,11.0295,62000.0
2014-10-21 11:30:00,12.29,12.3,12.29,12.29,178800.0,11.0295,11.0385,11.0295,11.0295,178800.0
2014-10-21 11:40:00,12.29,12.3,12.27,12.27,131600.0,11.0295,11.0385,11.0116,11.0116,131600.0
2014-10-21 11:50:00,12.27,12.3,12.27,12.3,72000.0,11.0116,11.0385,11.0116,11.0385,72000.0
2014-10-21 12:00:00,12.3,12.32,12.3,12.31,55600.0,11.0385,11.0565,11.0385,11.0475,55600.0
2014-10-21 12:10:00,12.31,12.35,12.31,12.35,61600.0,11.0475,11.0834,11.0475,11.0834,61600.0
2014-10-21 12:20:00,12.35,12.37,12.35,12.35,40800.0,11.0834,11.1013,11.0834,11.0834,40800.0
2014-10-21 12:30:00,12.35,12.35,12.34,12.35,45600.0,11.0834,11.0834,11.0744,11.0834,45600.0
2014-10-21 12:40:00,12.35,12.35,12.34,12.35,37200.0,11.0834,11.0834,11.0744,11.0834,37200.0
2014-10-21 12:50:00,12.35,12.35,12.32,12.33,48000.0,11.0834,11.0834,11.0565,11.0654,48000.0
2014-10-21 13:00:00,12.33,12.34,12.33,12.34,30000.0,11.0654,11.0744,11.0654,11.0744,30000.0
2014-10-21 13:10:00,12.34,12.34,12.32,12.32,47600.0,11.0744,11.0744,11.0565,11.0565,47600.0
2014-10-21 13:20:00,12.32,12.33,12.31,12.31,55200.0,11.0565,11.0654,11.0475,11.0475,55200.0
2014-10-21 13:30:00,12.31,12.34,12.31,12.34,170800.0,11.0475,11.0744,11.0475,11.0744,170800.0
2014-10-21 13:40:00,12.34,12.35,12.33,12.34,38000.0,11.0744,11.0834,11.0654,11.0744,38000.0
2014-10-21 13:50:00,12.34,12.34,12.34,12.34,45200.0,11.0744,11.0744,11.0744,11.0744,45200.0
2014-10-21 14:00:00,12.34,12.37,12.33,12.36,104000.0,11.0744,11.1013,11.0654,11.0923,104000.0
2014-10-21 14:10:00,12.36,12.36,12.34,12.35,130400.0,11.0923,11.0923,11.0744,11.0834,130400.0
2014-10-21 14:20:00,12.35,12.35,12.33,12.34,518800.0,11.0834,11.0834,11.0654,11.0744,518800.0
2014-10-21 14:30:00,12.34,12.34,12.33,12.33,172800.0,11.0744,11.0744,11.0654,11.0654,172800.0
2014-10-21 14:40:00,12.33,12.35,12.33,12.35,299600.0,11.0654,11.0834,11.0654,11.0834,299600.0
2014-10-21 14:50:00,12.35,12.36,12.35,12.36,108800.0,11.0834,11.0923,11.0834,11.0923,108800.0
2014-10-21 15:00:00,12.36,12.39,12.36,12.38,252800.0,11.0923,11.1193,11.0923,11.1103,252800.0
2014-10-21 15:10:00,12.38,12.41,12.38,12.39,235200.0,11.1103,11.1372,11.1103,11.1193,235200.0
2014-10-21 15:20:00,12.39,12.42,12.39,12.4,321200.0,11.1193,11.1462,11.1193,11.1282,321200.0
2014-10-21 15:30:00,12.4,12.4,12.38,12.38,279200.0,11.1282,11.1282,11.1103,11.1103,279200.0
2014-10-21 15:40:00,12.38,12.4,12.38,12.39,456400.0,11.1103,11.1282,11.1103,11.1193,456400.0
2014-10-21 15:50:00,12.39,12.42,12.39,12.42,742800.0,11.1193,11.1462,11.1193,11.1462,742800.0
2014-10-22 09:30:00,12.0,12.07,11.7,11.71,958800.0,10.7693,10.8321,10.5,10.509,958800.0
2014-10-22 09:40:00,11.72,12.01,11.71,11.8,637600.0,10.518,10.7782,10.509,10.5898,637600.0
2014-10-22 09:50:00,11.79,11.91,11.79,11.83,280800.0,10.5808,10.6885,10.5808,10.6167,280800.0
2014-10-22 10:00:00,11.82,11.85,11.79,11.84,150400.0,10.6077,10.6347,10.5808,10.6257,150400.0
2014-10-22 10:10:00,11.83,11.97,11.83,11.97,283600.0,10.6167,10.7423,10.6167,10.7423,283600.0
2014-10-22 10:20:00,11.97,12.0,11.88,12.0,350800.0,10.7423,10.7693,10.6616,10.7693,350800.0
2014-10-22 10:30:00,12.0,12.06,11.98,12.0,357600.0,10.7693,10.8231,10.7513,10.7693,357600.0
2014-10-22 10:40:00,11.99,12.0,11.9,11.92,400400.0,10.7603,10.7693,10.6795,10.6975,400400.0
2014-10-22 10:50:00,11.93,11.94,11.87,11.89,456800.0,10.7065,10.7154,10.6526,10.6706,456800.0
2014-10-22 11:00:00,11.88,11.91,11.88,11.91,243600.0,10.6616,10.6885,10.6616,10.6885,243600.0
2014-10-22 11:10:00,11.91,11.93,11.88,11.88,168800.0,10.6885,10.7065,10.6616,10.6616,168800.0
2014-10-22 11:20:00,11.88,11.88,11.81,11.81,162000.0,10.6616,10.6616,10.5988,10.5988,162000.0
2014-10-22 11:30:00,11.82,11.85,11.8,11.84,207200.0,10.6077,10.6347,10.5898,10.6257,207200.0
2014-10-22 11:40:00,11.83,11.86,11.82,11.83,84000.0,10.6167,10.6436,10.6077,10.6167,84000.0
2014-10-22 11:50:00,11.83,11.84,11.8,11.81,106400.0,10.6167,10.6257,10.5898,10.5988,106400.0
2014-10-22 12:00:00,11.81,11.84,11.81,11.82,130800.0,10.5988,10.6257,10.5988,10.6077,130800.0
2014-10-22 12:10:00,11.81,11.81,11.77,11.77,121600.0,10.5988,10.5988,10.5629,10.5629,121600.0
2014-10-22 12:20:00,11.76,11.79,11.76,11.78,115600.0,10.5539,10.5808,10.5539,10.5718,115600.0
2014-10-22 12:30:00,11.78,11.78,11.75,11.75,131600.0,10.5718,10.5718,10.5449,10.5449,131600.0
2014-10-22 12:40:00,11.75,11.8,11.74,11.77,139600.0,10.5449,10.5898,10.5359,10.5629,139600.0
2014-10-22 12:50:00,11.76,11.85,11.75,11.82,109200.0,10.5539,10.6347,10.5449,10.6077,109200.0
2014-10-22 13:00:00,11.83,11.84,11.81,11.83,74800.0,10.6167,10.6257,10.5988,10.6167,74800.0
2014-10-22 13:10:00,11.83,11.83,11.77,11.78,66000.0,10.6167,10.6167,10.5629,10.5718,66000.0
2014-10-22 13:20:00,11.78,11.79,11.75,11.76,73600.0,10.5718,10.5808,10.5449,10.5539,73600.0
2014-10-22 13:30:00,11.76,11.79,11.74,11.79,121600.0,10.5539,10.5808,10.5359,10.5808,121600.0
2014-10-22 13:40:00,11.79,11.8,11.77,11.78,87200.0,10.5808,10.5898,10.5629,10.5718,87200.0
2014-10-22 13:50:00,11.77,11.84,11.77,11.82,166000.0,10.5629,10.6257,10.5629,10.6077,166000.0
2014-10-22 14:00:00,11.82,11.82,11.77,11.78,129200.0,10.6077,10.6077,10.5629,10.5718,129200.0
2014-10-22 14:10:00,11.78,11.79,11.76,11.77,194400.0,10.5718,10.5808,10.5539,10.5629,194400.0
2014-10-22 14:20:00,11.77,11.8,11.76,11.79,138000.0,10.5629,10.5898,10.5539,10.5808,138000.0
2014-10-22 14:30:00,11.79,11.79,11.75,11.76,139600.0,10.5808,10.5808,10.5449,10.5539,139600.0
2014-10-22 14:40:00,11.76,11.79,11.75,11.79,167200.0,10.5539,10.5808,10.5449,10.5808,167200.0
2014-10-22 14:50:00,11.79,11.83,11.77,11.83,147600.0,10.5808,10.6167,10.5629,10.6167,147600.0
2014-10-22 15:00:00,11.83,11.86,11.82,11.85,330800.0,10.6167,10.6436,10.6077,10.6347,330800.0
2014-10-22 15:10:00,11.85,11.87,11.84,11.84,361600.0,10.6347,10.6526,10.6257,10.6257,361600.0
2014-10-22 15:20:00,11.84,11.86,11.82,11.85,392800.0,10.6257,10.6436,10.6077,10.6347,392800.0
2014-10-22 15:30:00,11.85,11.85,11.79,11.8,463200.0,10.6347,10.6347,10.5808,10.5898,463200.0
2014-10-22 15:40:00,11.8,11.81,11.78,11.79,601600.0,10.5898,10.5988,10.5718,10.5808,601600.0
2014-10-22 15:50:00,11.79,11.81,11.77,11.78,958400.0,10.5808,10.5988,10.5629,10.5718,958400.0
2014-10-23 09:30:00,12.0,12.0,11.94,11.99,174000.0,10.7693,10.7693,10.7154,10.7603,174000.0
2014-10-23 09:40:00,11.99,12.01,11.9,11.97,199200.0,10.7603,10.7782,10.6795,10.7423,199200.0
2014-10-23 09:50:00,11.98,11.99,11.95,11.95,147200.0,10.7513,10.7603,10.7244,10.7244,147200.0
2014-10-23 10:00:00,11.95,11.99,11.95,11.98,132400.0,10.7244,10.7603,10.7244,10.7513,132400.0
2014-10-23 10:10:00,11.98,12.0,11.97,11.99,94800.0,10.7513,10.7693,10.7423,10.7603,94800.0
2014-10-23 10:20:00,11.99,12.0,11.99,11.99,89600.0,10.7603,10.7693,10.7603,10.7603,89600.0
2014-10-23 10:30:00,11.99,12.0,11.99,11.99,135600.0,10.7603,10.7693,10.7603,10.7603,135600.0
2014-10-23 10:40:00,12.0,12.0,11.98,11.99,150000.0,10.7693,10.7693,10.7513,10.7603,150000.0
2014-10-23 10:50:00,12.0,12.0,11.96,11.99,167200.0,10.7693,10.7693,10.7334,10.7603,167200.0
2014-10-23 11:00:00,11.99,11.99,11.97,11.99,87200.0,10.7603,10.7603,10.7423,10.7603,87200.0
2014-10-23 11:10:00,11.99,12.0,11.99,11.99,82000.0,10.7603,10.7693,10.7603,10.7603,82000.0
2014-10-23 11:20:00,11.99,12.0,11.99,11.99,92800.0,10.7603,10.7693,10.7603,10.7603,92800.0
2014-10-23 11:30:00,11.99,12.01,11.99,12.0,78000.0,10.7603,10.7782,10.7603,10.7693,78000.0
2014-10-23 11:40:00,12.0,12.02,12.0,12.02,44000.0,10.7693,10.7872,10.7693,10.7872,44000.0
2014-10-23 11:50:00,12.02,12.02,11.99,11.99,56000.0,10.7872,10.7872,10.7603,10.7603,56000.0
2014-10-23 12:00:00,11.99,12.02,11.99,12.01,44400.0,10.7603,10.7872,10.7603,10.7782,44400.0
2014-10-23 12:10:00,12.01,12.01,11.99,11.99,46000.0,10.7782,10.7782,10.7603,10.7603,46000.0
2014-10-23 12:20:00,11.99,12.02,11.99,12.02,54000.0,10.7603,10.7872,10.7603,10.7872,54000.0
2014-10-23 12:30:00,12.02,12.02,12.0,12.01,50800.0,10.7872,10.7872,10.7693,10.7782,50800.0
2014-10-23 12:40:00,12.01,12.01,11.99,12.01,66800.0,10.7782,10.7782,10.7603,10.7782,66800.0
2014-10-23 12:50:00,12.01,12.02,12.01,12.02,41200.0,10.7782,10.7872,10.7782,10.7872,41200.0
2014-10-23 13:00:00,12.03,12.04,12.02,12.04,34000.0,10.7962,10.8052,10.7872,10.8052,34000.0
2014-10-23 13:10:00,12.03,12.05,12.03,12.05,25200.0,10.7962,10.8141,10.7962,10.8141,25200.0
2014-10-23 13:20:00,12.04,12.05,12.04,12.05,35200.0,10.8052,10.8141,10.8052,10.8141,35200.0
2014-10-23 13:30:00,12.05,12.06,12.04,12.04,45600.0,10.8141,10.8231,10.8052,10.8052,45600.0
2014-10-23 13:40:00,12.04,12.06,12.04,12.06,39600.0,10.8052,10.8231,10.8052,10.8231,39600.0
2014-10-23 13:50:00,12.06,12.06,12.05,12.06,50000.0,10.8231,10.8231,10.8141,10.8231,50000.0
2014-10-23 14:00:00,12.06,12.08,12.06,12.08,55200.0,10.8231,10.8411,10.8231,10.8411,55200.0
2014-10-23 14:10:00,12.08,12.08,12.06,12.07,98000.0,10.8411,10.8411,10.8231,10.8321,98000.0
2014-10-23 14:20:00,12.08,12.08,12.07,12.07,110400.0,10.8411,10.8411,10.8321,10.8321,110400.0
2014-10-23 14:30:00,12.07,12.08,12.04,12.05,108800.0,10.8321,10.8411,10.8052,10.8141,108800.0
2014-10-23 14:40:00,12.05,12.06,12.05,12.05,80400.0,10.8141,10.8231,10.8141,10.8141,80400.0
2014-10-23 14:50:00,12.05,12.06,12.0,12.02,114400.0,10.8141,10.8231,10.7693,10.7872,114400.0
2014-10-23 15:00:00,12.02,12.02,11.99,11.99,108000.0,10.7872,10.7872,10.7603,10.7603,108000.0
2014-10-23 15:10:00,11.99,12.01,11.99,12.01,137600.0,10.7603,10.7782,10.7603,10.7782,137600.0
2014-10-23 15:20:00,12.0,12.01,12.0,12.01,104800.0,10.7693,10.7782,10.7693,10.7782,104800.0
2014-10-23 15:30:00,12.01,12.04,12.01,12.02,134400.0,10.7782,10.8052,10.7782,10.7872,134400.0
2014-10-23 15:40:00,12.02,12.03,12.0,12.03,184800.0,10.7872,10.7962,10.7693,10.7962,184800.0
2014-10-23 15:50:00,12.03,12.03,11.99,12.0,339600.0,10.7962,10.7962,10.7603,10.7693,339600.0
2014-10-24 09:30:00,12.0,12.11,11.98,12.1,120400.0,10.7693,10.868,10.7513,10.859,120400.0
2014-10-24 09:40:00,12.09,12.09,12.03,12.04,36000.0,10.85,10.85,10.7962,10.8052,36000.0
2014-10-24 09:50:00,12.04,12.08,12.03,12.06,35200.0,10.8052,10.8411,10.7962,10.8231,35200.0
2014-10-24 10:00:00,12.06,12.07,12.0,12.03,60400.0,10.8231,10.8321,10.7693,10.7962,60400.0
2014-10-24 10:10:00,12.04,12.06,12.03,12.06,68400.0,10.8052,10.8231,10.7962,10.8231,68400.0
2014-10-24 10:20:00,12.06,12.06,12.04,12.05,33600.0,10.8231,10.8231,10.8052,10.8141,33600.0
2014-10-24 10:30:00,12.05,12.11,12.05,12.1,60800.0,10.8141,10.868,10.8141,10.859,60800.0
2014-10-24 10:40:00,12.1,12.11,12.1,12.1,38000.0,10.859,10.868,10.859,10.859,38000.0
2014-10-24 10:50:00,12.11,12.12,12.11,12.12,52800.0,10.868,10.877,10.868,10.877,52800.0
2014-10-24 11:00:00,12.12,12.13,12.11,12.13,104000.0,10.877,10.8859,10.868,10.8859,104000.0
2014-10-24 11:10:00,12.13,12.15,12.13,12.15,69600.0,10.8859,10.9039,10.8859,10.9039,69600.0
2014-10-24 11:20:00,12.15,12.15,12.14,12.14,64400.0,10.9039,10.9039,10.8949,10.8949,64400.0
2014-10-24 11:30:00,12.15,12.17,12.14,12.17,59200.0,10.9039,10.9218,10.8949,10.9218,59200.0
2014-10-24 11:40:00,12.17,12.18,12.15,12.16,44400.0,10.9218,10.9308,10.9039,10.9129,44400.0
2014-10-24 11:50:00,12.16,12.17,12.15,12.16,32400.0,10.9129,10.9218,10.9039,10.9129,32400.0
2014-10-24 12:00:00,12.16,12.17,12.15,12.15,33200.0,10.9129,10.9218,10.9039,10.9039,33200.0
2014-10-24 12:10:00,12.15,12.17,12.15,12.16,44400.0,10.9039,10.9218,10.9039,10.9129,44400.0
2014-10-24 12:20:00,12.16,12.16,12.15,12.15,30000.0,10.9129,10.9129,10.9039,10.9039,30000.0
2014-10-24 12:30:00,12.15,12.17,12.15,12.15,28800.0,10.9039,10.9218,10.9039,10.9039,28800.0
2014-10-24 12:40:00,12.15,12.16,12.15,12.15,40400.0,10.9039,10.9129,10.9039,10.9039,40400.0
2014-10-24 12:50:00,12.15,12.16,12.13,12.15,38800.0,10.9039,10.9129,10.8859,10.9039,38800.0
2014-10-24 13:00:00,12.15,12.16,12.15,12.15,26000.0,10.9039,10.9129,10.9039,10.9039,26000.0
2014-10-24 13:10:00,12.15,12.15,12.13,12.13,35200.0,10.9039,10.9039,10.8859,10.8859,35200.0
2014-10-24 13:20:00,12.13,12.13,12.12,12.13,44400.0,10.8859,10.8859,10.877,10.8859,44400.0
2014-10-24 13:30:00,12.13,12.14,12.13,12.14,42000.0,10.8859,10.8949,10.8859,10.8949,42000.0
2014-10-24 13:40:00,12.14,12.15,12.13,12.15,74800.0,10.8949,10.9039,10.8859,10.9039,74800.0
2014-10-24 13:50:00,12.15,12.15,12.14,12.14,39600.0,10.9039,10.9039,10.8949,10.8949,39600.0
2014-10-24 14:00:00,12.14,12.16,12.13,12.16,72000.0,10.8949,10.9129,10.8859,10.9129,72000.0
2014-10-24 14:10:00,12.16,12.17,12.15,12.17,45600.0,10.9129,10.9218,10.9039,10.9218,45600.0
2014-10-24 14:20:00,12.17,12.18,12.16,12.18,62400.0,10.9218,10.9308,10.9129,10.9308,62400.0
2014-10-24 14:30:00,12.18,12.18,12.17,12.18,56000.0,10.9308,10.9308,10.9218,10.9308,56000.0
2014-10-24 14:40:00,12.18,12.2,12.18,12.2,100400.0,10.9308,10.9488,10.9308,10.9488,100400.0
2014-10-24 14:50:00,12.2,12.21,12.2,12.21,124400.0,10.9488,10.9577,10.9488,10.9577,124400.0
2014-10-24 15:00:00,12.2,12.21,12.2,12.21,102000.0,10.9488,10.9577,10.9488,10.9577,102000.0
2014-10-24 15:10:00,12.2,12.2,12.18,12.19,92800.0,10.9488,10.9488,10.9308,10.9398,92800.0
2014-10-24 15:20:00,12.19,12.2,12.19,12.2,98800.0,10.9398,10.9488,10.9398,10.9488,98800.0
2014-10-24 15:30:00,12.2,12.21,12.2,12.21,108800.0,10.9488,10.9577,10.9488,10.9577,108800.0
2014-10-24 15:40:00,12.2,12.23,12.2,12.21,242000.0,10.9488,10.9757,10.9488,10.9577,242000.0
2014-10-24 15:50:00,12.21,12.22,12.2,12.21,346000.0,10.9577,10.9667,10.9488,10.9577,346000.0
2014-10-27 09:30:00,12.17,12.19,12.11,12.19,122000.0,10.9218,10.9398,10.868,10.9398,122000.0
2014-10-27 09:40:00,12.19,12.21,12.17,12.17,92000.0,10.9398,10.9577,10.9218,10.9218,92000.0
2014-10-27 09:50:00,12.15,12.16,12.09,12.14,105600.0,10.9039,10.9129,10.85,10.8949,105600.0
2014-10-27 10:00:00,12.13,12.13,12.06,12.1,120800.0,10.8859,10.8859,10.8231,10.859,120800.0
2014-10-27 10:10:00,12.1,12.13,12.09,12.13,138800.0,10.859,10.8859,10.85,10.8859,138800.0
2014-10-27 10:20:00,12.13,12.13,12.12,12.13,48400.0,10.8859,10.8859,10.877,10.8859,48400.0
2014-10-27 10:30:00,12.13,12.13,12.11,12.11,72000.0,10.8859,10.8859,10.868,10.868,72000.0
2014-10-27 10:40:00,12.11,12.15,12.11,12.14,94400.0,10.868,10.9039,10.868,10.8949,94400.0
2014-10-27 10:50:00,12.14,12.15,12.13,12.13,61600.0,10.8949,10.9039,10.8859,10.8859,61600.0
2014-10-27 11:00:00,12.13,12.15,12.13,12.13,47200.0,10.8859,10.9039,10.8859,10.8859,47200.0
2014-10-27 11:10:00,12.13,12.15,12.13,12.13,70000.0,10.8859,10.9039,10.8859,10.8859,70000.0
2014-10-27 11:20:00,12.14,12.14,12.13,12.14,36400.0,10.8949,10.8949,10.8859,10.8949,36400.0
2014-10-27 11:30:00,12.14,12.15,12.11,12.11,73600.0,10.8949,10.9039,10.868,10.868,73600.0
2014-10-27 11:40:00,12.11,12.11,12.09,12.09,44800.0,10.868,10.868,10.85,10.85,44800.0
2014-10-27 11:50:00,12.09,12.09,12.07,12.07,34000.0,10.85,10.85,10.8321,10.8321,34000.0
2014-10-27 12:00:00,12.07,12.09,12.07,12.08,47200.0,10.8321,10.85,10.8321,10.8411,47200.0
2014-10-27 12:10:00,12.09,12.09,12.06,12.08,65200.0,10.85,10.85,10.8231,10.8411,65200.0
2014-10-27 12:20:00,12.08,12.09,12.07,12.08,29600.0,10.8411,10.85,10.8321,10.8411,29600.0
2014-10-27 12:30:00,12.08,12.11,12.07,12.11,58800.0,10.8411,10.868,10.8321,10.868,58800.0
2014-10-27 12:40:00,12.11,12.13,12.1,12.1,42000.0,10.868,10.8859,10.859,10.859,42000.0
2014-10-27 12:50:00,12.1,12.11,12.1,12.11,36000.0,10.859,10.868,10.859,10.868,36000.0
2014-10-27 13:00:00,12.11,12.14,12.11,12.14,62000.0,10.868,10.8949,10.868,10.8949,62000.0
2014-10-27 13:10:00,12.14,12.14,12.13,12.14,47200.0,10.8949,10.8949,10.8859,10.8949,47200.0
2014-10-27 13:20:00,12.13,12.14,12.11,12.11,24000.0,10.8859,10.8949,10.868,10.868,24000.0
2014-10-27 13:30:00,12.11,12.12,12.09,12.09,44000.0,10.868,10.877,10.85,10.85,44000.0
2014-10-27 13:40:00,12.1,12.1,12.08,12.09,62400.0,10.859,10.859,10.8411,10.85,62400.0
2014-10-27 13:50:00,12.09,12.1,12.09,12.09,96800.0,10.85,10.859,10.85,10.85,96800.0
2014-10-27 14:00:00,12.09,12.11,12.09,12.11,122800.0,10.85,10.868,10.85,10.868,122800.0
2014-10-27 14:10:00,12.11,12.12,12.1,12.11,45200.0,10.868,10.877,10.859,10.868,45200.0
2014-10-27 14:20:00,12.11,12.11,12.09,12.09,32000.0,10.868,10.868,10.85,10.85,32000.0
2014-10-27 14:30:00,12.09,12.1,12.08,12.09,74800.0,10.85,10.859,10.8411,10.85,74800.0
2014-10-27 14:40:00,12.1,12.1,12.08,12.09,56800.0,10.859,10.859,10.8411,10.85,56800.0
2014-10-27 14:50:00,12.09,12.09,12.06,12.06,90400.0,10.85,10.85,10.8231,10.8231,90400.0
2014-10-27 15:00:00,12.06,12.07,12.06,12.06,79600.0,10.8231,10.8321,10.8231,10.8231,79600.0
2014-10-27 15:10:00,12.06,12.08,12.06,12.08,120400.0,10.8231,10.8411,10.8231,10.8411,120400.0
2014-10-27 15:20:00,12.08,12.08,12.06,12.06,83600.0,10.8411,10.8411,10.8231,10.8231,83600.0
2014-10-27 15:30:00,12.06,12.08,12.06,12.08,126000.0,10.8231,10.8411,10.8231,10.8411,126000.0
2014-10-27 15:40:00,12.08,12.1,12.07,12.1,218400.0,10.8411,10.859,10.8321,10.859,218400.0
2014-10-27 15:50:00,12.1,12.1,12.08,12.09,343600.0,10.859,10.859,10.8411,10.85,343600.0
2014-10-28 09:30:00,12.11,12.16,12.1,12.11,87200.0,10.868,10.9129,10.859,10.868,87200.0
2014-10-28 09:40:00,12.11,12.14,12.1,12.13,131600.0,10.868,10.8949,10.859,10.8859,131600.0
2014-10-28 09:50:00,12.14,12.2,12.14,12.2,40400.0,10.8949,10.9488,10.8949,10.9488,40400.0
2014-10-28 10:00:00,12.2,12.24,12.2,12.21,46800.0,10.9488,10.9847,10.9488,10.9577,46800.0
2014-10-28 10:10:00,12.21,12.24,12.21,12.22,42400.0,10.9577,10.9847,10.9577,10.9667,42400.0
2014-10-28 10:20:00,12.22,12.23,12.22,12.22,56400.0,10.9667,10.9757,10.9667,10.9667,56400.0
2014-10-28 10:30:00,12.22,12.22,12.21,12.22,68000.0,10.9667,10.9667,10.9577,10.9667,68000.0
2014-10-28 10:40:00,12.22,12.23,12.22,12.22,64800.0,10.9667,10.9757,10.9667,10.9667,64800.0
2014-10-28 10:50:00,12.22,12.24,12.21,12.23,39200.0,10.9667,10.9847,10.9577,10.9757,39200.0
2014-10-28 11:00:00,12.24,12.26,12.24,12.25,48400.0,10.9847,11.0026,10.9847,10.9936,48400.0
2014-10-28 11:10:00,12.26,12.26,12.24,12.25,158000.0,11.0026,11.0026,10.9847,10.9936,158000.0
2014-10-28 11:20:00,12.25,12.25,12.24,12.24,76400.0,10.9936,10.9936,10.9847,10.9847,76400.0
2014-10-28 11:30:00,12.24,12.25,12.24,12.25,60400.0,10.9847,10.9936,10.9847,10.9936,60400.0
2014-10-28 11:40:00,12.25,12.27,12.24,12.24,76000.0,10.9936,11.0116,10.9847,10.9847,76000.0
2014-10-28 11:50:00,12.24,12.24,12.21,12.21,34000.0,10.9847,10.9847,10.9577,10.9577,34000.0
2014-10-28 12:00:00,12.21,12.22,12.2,12.21,40400.0,10.9577,10.9667,10.9488,10.9577,40400.0
2014-10-28 12:10:00,12.21,12.22,12.2,12.2,34800.0,10.9577,10.9667,10.9488,10.9488,34800.0
2014-10-28 12:20:00,12.2,12.2,12.19,12.2,26800.0,10.9488,10.9488,10.9398,10.9488,26800.0
2014-10-28 12:30:00,12.2,12.2,12.19,12.19,32800.0,10.9488,10.9488,10.9398,10.9398,32800.0
2014-10-28 12:40:00,12.19,12.19,12.17,12.17,39200.0,10.9398,10.9398,10.9218,10.9218,39200.0
2014-10-28 12:50:00,12.17,12.17,12.16,12.17,18400.0,10.9218,10.9218,10.9129,10.9218,18400.0
2014-10-28 13:00:00,12.17,12.19,12.16,12.19,33200.0,10.9218,10.9398,10.9129,10.9398,33200.0
2014-10-28 13:10:00,12.19,12.19,12.19,12.19,28400.0,10.9398,10.9398,10.9398,10.9398,28400.0
2014-10-28 13:20:00,12.19,12.2,12.19,12.19,36400.0,10.9398,10.9488,10.9398,10.9398,36400.0
2014-10-28 13:30:00,12.2,12.2,12.19,12.2,31200.0,10.9488,10.9488,10.9398,10.9488,31200.0
2014-10-28 13:40:00,12.2,12.21,12.2,12.21,48800.0,10.9488,10.9577,10.9488,10.9577,48800.0
2014-10-28 13:50:00,12.21,12.22,12.21,12.22,50800.0,10.9577,10.9667,10.9577,10.9667,50800.0
2014-10-28 14:00:00,12.22,12.22,12.21,12.21,42800.0,10.9667,10.9667,10.9577,10.9577,42800.0
2014-10-28 14:10:00,12.21,12.22,12.21,12.21,43200.0,10.9577,10.9667,10.9577,10.9577,43200.0
2014-10-28 14:20:00,12.21,12.22,12.21,12.22,40000.0,10.9577,10.9667,10.9577,10.9667,40000.0
2014-10-28 14:30:00,12.22,12.23,12.22,12.23,54800.0,10.9667,10.9757,10.9667,10.9757,54800.0
2014-10-28 14:40:00,12.23,12.24,12.22,12.22,36800.0,10.9757,10.9847,10.9667,10.9667,36800.0
2014-10-28 14:50:00,12.22,12.24,12.22,12.23,38000.0,10.9667,10.9847,10.9667,10.9757,38000.0
2014-10-28 15:00:00,12.23,12.26,12.23,12.25,106000.0,10.9757,11.0026,10.9757,10.9936,106000.0
2014-10-28 15:10:00,12.25,12.27,12.25,12.27,92800.0,10.9936,11.0116,10.9936,11.0116,92800.0
2014-10-28 15:20:00,12.27,12.28,12.26,12.28,138000.0,11.0116,11.0206,11.0026,11.0206,138000.0
2014-10-28 15:30:00,12.28,12.3,12.28,12.29,318000.0,11.0206,11.0385,11.0206,11.0295,318000.0
2014-10-28 15:40:00,12.29,12.29,12.27,12.28,275600.0,11.0295,11.0295,11.0116,11.0206,275600.0
2014-10-28 15:50:00,12.28,12.31,12.28,12.31,471600.0,11.0206,11.0475,11.0206,11.0475,471600.0
2014-10-29 09:30:00,12.32,12.33,12.29,12.33,60400.0,11.0565,11.0654,11.0295,11.0654,60400.0
2014-10-29 09:40:00,12.36,12.37,12.32,12.35,18800.0,11.0923,11.1013,11.0565,11.0834,18800.0
2014-10-29 09:50:00,12.35,12.36,12.34,12.35,10000.0,11.0834,11.0923,11.0744,11.0834,10000.0
2014-10-29 10:00:00,12.35,12.35,12.31,12.32,16800.0,11.0834,11.0834,11.0475,11.0565,16800.0
2014-10-29 10:10:00,12.31,12.33,12.31,12.31,75200.0,11.0475,11.0654,11.0475,11.0475,75200.0
2014-10-29 10:20:00,12.31,12.31,12.29,12.3,46800.0,11.0475,11.0475,11.0295,11.0385,46800.0
2014-10-29 10:30:00,12.3,12.31,12.29,12.3,47200.0,11.0385,11.0475,11.0295,11.0385,47200.0
2014-10-29 10:40:00,12.3,12.3,12.27,12.27,52800.0,11.0385,11.0385,11.0116,11.0116,52800.0
2014-10-29 10:50:00,12.27,12.27,12.25,12.26,27200.0,11.0116,11.0116,10.9936,11.0026,27200.0
2014-10-29 11:00:00,12.26,12.27,12.25,12.26,38000.0,11.0026,11.0116,10.9936,11.0026,38000.0
2014-10-29 11:10:00,12.26,12.27,12.25,12.26,52400.0,11.0026,11.0116,10.9936,11.0026,52400.0
2014-10-29 11:20:00,12.26,12.26,12.24,12.25,34000.0,11.0026,11.0026,10.9847,10.9936,34000.0
2014-10-29 11:30:00,12.25,12.25,12.22,12.24,50000.0,10.9936,10.9936,10.9667,10.9847,50000.0
2014-10-29 11:40:00,12.24,12.25,12.23,12.23,97600.0,10.9847,10.9936,10.9757,10.9757,97600.0
2014-10-29 11:50:00,12.23,12.25,12.23,12.25,72800.0,10.9757,10.9936,10.9757,10.9936,72800.0
2014-10-29 12:00:00,12.25,12.26,12.22,12.24,101200.0,10.9936,11.0026,10.9667,10.9847,101200.0
2014-10-29 12:10:00,12.24,12.24,12.24,12.24,6000.0,10.9847,10.9847,10.9847,10.9847,6000.0
2014-10-29 12:20:00,12.24,12.24,12.22,12.22,17600.0,10.9847,10.9847,10.9667,10.9667,17600.0
2014-10-29 12:30:00,12.22,12.24,12.22,12.24,11200.0,10.9667,10.9847,10.9667,10.9847,11200.0
2014-10-29 12:40:00,12.24,12.25,12.23,12.23,29200.0,10.9847,10.9936,10.9757,10.9757,29200.0
2014-10-29 12:50:00,12.23,12.25,12.23,12.25,28800.0,10.9757,10.9936,10.9757,10.9936,28800.0
2014-10-29 13:00:00,12.25,12.25,12.24,12.24,16000.0,10.9936,10.9936,10.9847,10.9847,16000.0
2014-10-29 13:10:00,12.25,12.25,12.23,12.23,39600.0,10.9936,10.9936,10.9757,10.9757,39600.0
2014-10-29 13:20:00,12.23,12.24,12.23,12.24,42400.0,10.9757,10.9847,10.9757,10.9847,42400.0
2014-10-29 13:30:00,12.24,12.25,12.24,12.24,173600.0,10.9847,10.9936,10.9847,10.9847,173600.0
2014-10-29 13:40:00,12.24,12.25,12.24,12.25,165600.0,10.9847,10.9936,10.9847,10.9936,165600.0
2014-10-29 13:50:00,12.25,12.25,12.24,12.24,47200.0,10.9936,10.9936,10.9847,10.9847,47200.0
2014-10-29 14:00:00,12.24,12.26,12.2,12.24,240000.0,10.9847,11.0026,10.9488,10.9847,240000.0
2014-10-29 14:10:00,12.25,12.26,12.2,12.23,140000.0,10.9936,11.0026,10.9488,10.9757,140000.0
2014-10-29 14:20:00,12.23,12.25,12.23,12.25,226800.0,10.9757,10.9936,10.9757,10.9936,226800.0
2014-10-29 14:30:00,12.25,12.26,12.24,12.25,770400.0,10.9936,11.0026,10.9847,10.9936,770400.0
2014-10-29 14:40:00,12.24,12.26,12.24,12.24,374400.0,10.9847,11.0026,10.9847,10.9847,374400.0
2014-10-29 14:50:00,12.24,12.27,12.24,12.26,627600.0,10.9847,11.0116,10.9847,11.0026,627600.0
2014-10-29 15:00:00,12.26,12.28,12.24,12.24,268800.0,11.0026,11.0206,10.9847,10.9847,268800.0
2014-10-29 15:10:00,12.25,12.27,12.24,12.26,201200.0,10.9936,11.0116,10.9847,11.0026,201200.0
2014-10-29 15:20:00,12.27,12.28,12.25,12.28,132400.0,11.0116,11.0206,10.9936,11.0206,132400.0
2014-10-29 15:30:00,12.28,12.29,12.27,12.28,453600.0,11.0206,11.0295,11.0116,11.0206,453600.0
2014-10-29 15:40:00,12.28,12.3,12.28,12.29,222000.0,11.0206,11.0385,11.0206,11.0295,222000.0
2014-10-29 15:50:00,12.29,12.31,12.29,12.3,236000.0,11.0295,11.0475,11.0295,11.0385,236000.0
2014-10-30 09:30:00,12.24,12.36,12.23,12.36,58400.0,10.9847,11.0923,10.9757,11.0923,58400.0
2014-10-30 09:40:00,12.34,12.35,12.29,12.31,49600.0,11.0744,11.0834,11.0295,11.0475,49600.0
2014-10-30 09:50:00,12.33,12.35,12.27,12.27,26000.0,11.0654,11.0834,11.0116,11.0116,26000.0
2014-10-30 10:00:00,12.27,12.28,12.26,12.27,24400.0,11.0116,11.0206,11.0026,11.0116,24400.0
2014-10-30 10:10:00,12.26,12.3,12.25,12.27,115200.0,11.0026,11.0385,10.9936,11.0116,115200.0
2014-10-30 10:20:00,12.27,12.27,12.26,12.27,24000.0,11.0116,11.0116,11.0026,11.0116,24000.0
2014-10-30 10:30:00,12.27,12.28,12.25,12.25,23600.0,11.0116,11.0206,10.9936,10.9936,23600.0
2014-10-30 10:40:00,12.25,12.28,12.25,12.26,36000.0,10.9936,11.0206,10.9936,11.0026,36000.0
2014-10-30 10:50:00,12.27,12.28,12.26,12.27,19600.0,11.0116,11.0206,11.0026,11.0116,19600.0
2014-10-30 11:00:00,12.28,12.29,12.27,12.27,22000.0,11.0206,11.0295,11.0116,11.0116,22000.0
2014-10-30 11:10:00,12.27,12.28,12.27,12.27,22400.0,11.0116,11.0206,11.0116,11.0116,22400.0
2014-10-30 11:20:00,12.27,12.27,12.26,12.27,30000.0,11.0116,11.0116,11.0026,11.0116,30000.0
2014-10-30 11:30:00,12.27,12.28,12.26,12.27,73200.0,11.0116,11.0206,11.0026,11.0116,73200.0
2014-10-30 11:40:00,12.27,12.28,12.26,12.26,138800.0,11.0116,11.0206,11.0026,11.0026,138800.0
2014-10-30 11:50:00,12.26,12.27,12.26,12.27,40000.0,11.0026,11.0116,11.0026,11.0116,40000.0
2014-10-30 12:00:00,12.27,12.28,12.27,12.27,8400.0,11.0116,11.0206,11.0116,11.0116,8400.0
2014-10-30 12:10:00,12.28,12.29,12.27,12.28,11200.0,11.0206,11.0295,11.0116,11.0206,11200.0
2014-10-30 12:20:00,12.29,12.31,12.29,12.31,28400.0,11.0295,11.0475,11.0295,11.0475,28400.0
2014-10-30 12:30:00,12.31,12.32,12.31,12.32,131600.0,11.0475,11.0565,11.0475,11.0565,131600.0
2014-10-30 12:40:00,12.31,12.32,12.31,12.31,128400.0,11.0475,11.0565,11.0475,11.0475,128400.0
2014-10-30 12:50:00,12.31,12.32,12.31,12.31,64400.0,11.0475,11.0565,11.0475,11.0475,64400.0
2014-10-30 13:00:00,12.31,12.32,12.31,12.31,48400.0,11.0475,11.0565,11.0475,11.0475,48400.0
2014-10-30 13:10:00,12.32,12.36,12.31,12.34,18400.0,11.0565,11.0923,11.0475,11.0744,18400.0
2014-10-30 13:20:00,12.35,12.37,12.35,12.36,8800.0,11.0834,11.1013,11.0834,11.0923,8800.0
2014-10-30 13:30:00,12.37,12.38,12.35,12.36,16800.0,11.1013,11.1103,11.0834,11.0923,16800.0
2014-10-30 13:40:00,12.36,12.38,12.36,12.36,17600.0,11.0923,11.1103,11.0923,11.0923,17600.0
2014-10-30 13:50:00,12.37,12.39,12.36,12.38,66800.0,11.1013,11.1193,11.0923,11.1103,66800.0
2014-10-30 14:00:00,12.38,12.4,12.38,12.4,18800.0,11.1103,11.1282,11.1103,11.1282,18800.0
2014-10-30 14:10:00,12.4,12.4,12.38,12.38,31200.0,11.1282,11.1282,11.1103,11.1103,31200.0
2014-10-30 14:20:00,12.38,12.39,12.38,12.38,26000.0,11.1103,11.1193,11.1103,11.1103,26000.0
2014-10-30 14:30:00,12.38,12.38,12.37,12.38,24800.0,11.1103,11.1103,11.1013,11.1103,24800.0
2014-10-30 14:40:00,12.38,12.39,12.36,12.36,28000.0,11.1103,11.1193,11.0923,11.0923,28000.0
2014-10-30 14:50:00,12.36,12.36,12.33,12.33,17600.0,11.0923,11.0923,11.0654,11.0654,17600.0
2014-10-30 15:00:00,12.33,12.34,12.33,12.34,27200.0,11.0654,11.0744,11.0654,11.0744,27200.0
2014-10-30 15:10:00,12.33,12.34,12.33,12.33,36400.0,11.0654,11.0744,11.0654,11.0654,36400.0
2014-10-30 15:20:00,12.33,12.34,12.31,12.31,76800.0,11.0654,11.0744,11.0475,11.0475,76800.0
2014-10-30 15:30:00,12.31,12.33,12.31,12.32,101200.0,11.0475,11.0654,11.0475,11.0565,101200.0
2014-10-30 15:40:00,12.32,12.35,12.32,12.34,86400.0,11.0565,11.0834,11.0565,11.0744,86400.0
2014-10-30 15:50:00,12.34,12.38,12.34,12.38,503200.0,11.0744,11.1103,11.0744,11.1103,503200.0
2014-10-31 09:30:00,12.59,12.63,12.55,12.58,161200.0,11.2988,11.3347,11.2629,11.2898,161200.0
2014-10-31 09:40:00,12.58,12.58,12.52,12.56,108400.0,11.2898,11.2898,11.2359,11.2718,108400.0
2014-10-31 09:50:00,12.56,12.6,12.56,12.59,66400.0,11.2718,11.3077,11.2718,11.2988,66400.0
2014-10-31 10:00:00,12.6,12.63,12.59,12.63,84800.0,11.3077,11.3347,11.2988,11.3347,84800.0
2014-10-31 10:10:00,12.62,12.67,12.62,12.66,61600.0,11.3257,11.3706,11.3257,11.3616,61600.0
2014-10-31 10:20:00,12.66,12.7,12.65,12.66,102400.0,11.3616,11.3975,11.3526,11.3616,102400.0
2014-10-31 10:30:00,12.67,12.67,12.63,12.63,40800.0,11.3706,11.3706,11.3347,11.3347,40800.0
2014-10-31 10:40:00,12.63,12.63,12.61,12.61,60400.0,11.3347,11.3347,11.3167,11.3167,60400.0
2014-10-31 10:50:00,12.61,12.65,12.61,12.63,41200.0,11.3167,11.3526,11.3167,11.3347,41200.0
2014-10-31 11:00:00,12.63,12.65,12.61,12.63,36800.0,11.3347,11.3526,11.3167,11.3347,36800.0
2014-10-31 11:10:00,12.63,12.64,12.61,12.63,81200.0,11.3347,11.3436,11.3167,11.3347,81200.0
2014-10-31 11:20:00,12.63,12.65,12.62,12.64,49200.0,11.3347,11.3526,11.3257,11.3436,49200.0
2014-10-31 11:30:00,12.64,12.64,12.6,12.6,50800.0,11.3436,11.3436,11.3077,11.3077,50800.0
2014-10-31 11:40:00,12.6,12.62,12.59,12.6,37600.0,11.3077,11.3257,11.2988,11.3077,37600.0
2014-10-31 11:50:00,12.6,12.61,12.6,12.6,25200.0,11.3077,11.3167,11.3077,11.3077,25200.0
2014-10-31 12:00:00,12.6,12.6,12.56,12.58,41200.0,11.3077,11.3077,11.2718,11.2898,41200.0
2014-10-31 12:10:00,12.58,12.58,12.56,12.56,21200.0,11.2898,11.2898,11.2718,11.2718,21200.0
2014-10-31 12:20:00,12.56,12.56,12.54,12.56,35600.0,11.2718,11.2718,11.2539,11.2718,35600.0
2014-10-31 12:30:00,12.56,12.57,12.56,12.56,26800.0,11.2718,11.2808,11.2718,11.2718,26800.0
2014-10-31 12:40:00,12.56,12.58,12.56,12.56,33200.0,11.2718,11.2898,11.2718,11.2718,33200.0
2014-10-31 12:50:00,12.56,12.58,12.56,12.57,30800.0,11.2718,11.2898,11.2718,11.2808,30800.0
2014-10-31 13:00:00,12.58,12.59,12.58,12.58,32800.0,11.2898,11.2988,11.2898,11.2898,32800.0
2014-10-31 13:10:00,12.58,12.59,12.57,12.59,50400.0,11.2898,11.2988,11.2808,11.2988,50400.0
2014-10-31 13:20:00,12.59,12.6,12.59,12.59,37200.0,11.2988,11.3077,11.2988,11.2988,37200.0
2014-10-31 13:30:00,12.59,12.6,12.58,12.59,39600.0,11.2988,11.3077,11.2898,11.2988,39600.0
2014-10-31 13:40:00,12.58,12.59,12.58,12.58,46000.0,11.2898,11.2988,11.2898,11.2898,46000.0
2014-10-31 13:50:00,12.58,12.58,12.57,12.57,31200.0,11.2898,11.2898,11.2808,11.2808,31200.0
2014-10-31 14:00:00,12.57,12.58,12.56,12.57,58800.0,11.2808,11.2898,11.2718,11.2808,58800.0
2014-10-31 14:10:00,12.57,12.58,12.57,12.58,52400.0,11.2808,11.2898,11.2808,11.2898,52400.0
2014-10-31 14:20:00,12.58,12.59,12.57,12.57,94000.0,11.2898,11.2988,11.2808,11.2808,94000.0
2014-10-31 14:30:00,12.57,12.59,12.56,12.58,38800.0,11.2808,11.2988,11.2718,11.2898,38800.0
2014-10-31 14:40:00,12.58,12.58,12.56,12.56,53200.0,11.2898,11.2898,11.2718,11.2718,53200.0
2014-10-31 14:50:00,12.56,12.58,12.56,12.57,53600.0,11.2718,11.2898,11.2718,11.2808,53600.0
2014-10-31 15:00:00,12.57,12.58,12.56,12.57,89200.0,11.2808,11.2898,11.2718,11.2808,89200.0
2014-10-31 15:10:00,12.57,12.58,12.56,12.56,51200.0,11.2808,11.2898,11.2718,11.2718,51200.0
2014-10-31 15:20:00,12.56,12.61,12.56,12.6,183600.0,11.2718,11.3167,11.2718,11.3077,183600.0
2014-10-31 15:30:00,12.6,12.6,12.59,12.59,126800.0,11.3077,11.3077,11.2988,11.2988,126800.0
2014-10-31 15:40:00,12.6,12.62,12.6,12.62,321200.0,11.3077,11.3257,11.3077,11.3257,321200.0
2014-10-31 15:50:00,12.62,12.65,12.61,12.64,898400.0,11.3257,11.3526,11.3167,11.3436,898400.0
2014-11-03 09:30:00,12.67,12.7,12.62,12.64,103200.0,11.3706,11.3975,11.3257,11.3436,103200.0
2014-11-03 09:40:00,12.63,12.67,12.61,12.62,71200.0,11.3347,11.3706,11.3167,11.3257,71200.0
2014-11-03 09:50:00,12.62,12.65,12.61,12.62,132000.0,11.3257,11.3526,11.3167,11.3257,132000.0
2014-11-03 10:00:00,12.62,12.69,12.58,12.59,140800.0,11.3257,11.3885,11.2898,11.2988,140800.0
2014-11-03 10:10:00,12.58,12.59,12.53,12.54,131600.0,11.2898,11.2988,11.2449,11.2539,131600.0
2014-11-03 10:20:00,12.53,12.55,12.52,12.53,77600.0,11.2449,11.2629,11.2359,11.2449,77600.0
2014-11-03 10:30:00,12.54,12.56,12.53,12.54,108400.0,11.2539,11.2718,11.2449,11.2539,108400.0
2014-11-03 10:40:00,12.54,12.55,12.5,12.5,75200.0,11.2539,11.2629,11.218,11.218,75200.0
2014-11-03 10:50:00,12.51,12.53,12.5,12.53,92800.0,11.227,11.2449,11.218,11.2449,92800.0
2014-11-03 11:00:00,12.53,12.56,12.53,12.56,63200.0,11.2449,11.2718,11.2449,11.2718,63200.0
2014-11-03 11:10:00,12.56,12.57,12.54,12.54,46800.0,11.2718,11.2808,11.2539,11.2539,46800.0
2014-11-03 11:20:00,12.54,12.56,12.54,12.56,45600.0,11.2539,11.2718,11.2539,11.2718,45600.0
2014-11-03 11:30:00,12.56,12.57,12.56,12.56,37600.0,11.2718,11.2808,11.2718,11.2718,37600.0
2014-11-03 11:40:00,12.56,12.57,12.55,12.56,58400.0,11.2718,11.2808,11.2629,11.2718,58400.0
2014-11-03 11:50:00,12.56,12.57,12.56,12.56,27600.0,11.2718,11.2808,11.2718,11.2718,27600.0
2014-11-03 12:00:00,12.56,12.57,12.55,12.57,43200.0,11.2718,11.2808,11.2629,11.2808,43200.0
2014-11-03 12:10:00,12.57,12.58,12.56,12.58,22800.0,11.2808,11.2898,11.2718,11.2898,22800.0
2014-11-03 12:20:00,12.58,12.58,12.57,12.58,45600.0,11.2898,11.2898,11.2808,11.2898,45600.0
2014-11-03 12:30:00,12.58,12.59,12.58,12.59,31200.0,11.2898,11.2988,11.2898,11.2988,31200.0
2014-11-03 12:40:00,12.59,12.6,12.59,12.59,19600.0,11.2988,11.3077,11.2988,11.2988,19600.0
2014-11-03 12:50:00,12.6,12.61,12.59,12.61,48800.0,11.3077,11.3167,11.2988,11.3167,48800.0
2014-11-03 13:00:00,12.61,12.61,12.59,12.6,32800.0,11.3167,11.3167,11.2988,11.3077,32800.0
2014-11-03 13:10:00,12.6,12.6,12.59,12.59,52800.0,11.3077,11.3077,11.2988,11.2988,52800.0
2014-11-03 13:20:00,12.59,12.6,12.59,12.6,21200.0,11.2988,11.3077,11.2988,11.3077,21200.0
2014-11-03 13:30:00,12.6,12.62,12.6,12.61,46400.0,11.3077,11.3257,11.3077,11.3167,46400.0
2014-11-03 13:40:00,12.61,12.62,12.6,12.62,266000.0,11.3167,11.3257,11.3077,11.3257,266000.0
2014-11-03 13:50:00,12.62,12.65,12.62,12.64,47600.0,11.3257,11.3526,11.3257,11.3436,47600.0
2014-11-03 14:00:00,12.64,12.64,12.63,12.63,91200.0,11.3436,11.3436,11.3347,11.3347,91200.0
2014-11-03 14:10:00,12.63,12.65,12.63,12.63,66400.0,11.3347,11.3526,11.3347,11.3347,66400.0
2014-11-03 14:20:00,12.62,12.63,12.62,12.62,51600.0,11.3257,11.3347,11.3257,11.3257,51600.0
2014-11-03 14:30:00,12.62,12.62,12.6,12.61,94800.0,11.3257,11.3257,11.3077,11.3167,94800.0
2014-11-03 14:40:00,12.61,12.62,12.6,12.61,113600.0,11.3167,11.3257,11.3077,11.3167,113600.0
2014-11-03 14:50:00,12.61,12.62,12.6,12.61,120800.0,11.3167,11.3257,11.3077,11.3167,120800.0
2014-11-03 15:00:00,12.6,12.63,12.6,12.63,64800.0,11.3077,11.3347,11.3077,11.3347,64800.0
2014-11-03 15:10:00,12.62,12.63,12.61,12.61,178400.0,11.3257,11.3347,11.3167,11.3167,178400.0
2014-11-03 15:20:00,12.61,12.61,12.59,12.59,252800.0,11.3167,11.3167,11.2988,11.2988,252800.0
2014-11-03 15:30:00,12.6,12.61,12.59,12.6,208800.0,11.3077,11.3167,11.2988,11.3077,208800.0
2014-11-03 15:40:00,12.6,12.62,12.59,12.6,153600.0,11.3077,11.3257,11.2988,11.3077,153600.0
2014-11-03 15:50:00,12.6,12.62,12.6,12.6,463200.0,11.3077,11.3257,11.3077,11.3077,463200.0
2014-11-04 09:30:00,12.61,12.65,12.56,12.62,94800.0,11.3167,11.3526,11.2718,11.3257,94800.0
2014-11-04 09:40:00,12.63,12.65,12.6,12.64,32800.0,11.3347,11.3526,11.3077,11.3436,32800.0
2014-11-04 09:50:00,12.63,12.67,12.6,12.61,39600.0,11.3347,11.3706,11.3077,11.3167,39600.0
2014-11-04 10:00:00,12.62,12.66,12.61,12.64,32400.0,11.3257,11.3616,11.3167,11.3436,32400.0
2014-11-04 10:10:00,12.63,12.66,12.63,12.64,31200.0,11.3347,11.3616,11.3347,11.3436,31200.0
2014-11-04 10:20:00,12.63,12.65,12.59,12.59,71600.0,11.3347,11.3526,11.2988,11.2988,71600.0
2014-11-04 10:30:00,12.58,12.59,12.56,12.58,26800.0,11.2898,11.2988,11.2718,11.2898,26800.0
2014-11-04 10:40:00,12.59,12.59,12.56,12.56,37600.0,11.2988,11.2988,11.2718,11.2718,37600.0
2014-11-04 10:50:00,12.56,12.57,12.54,12.54,41600.0,11.2718,11.2808,11.2539,11.2539,41600.0
2014-11-04 11:00:00,12.54,12.55,12.51,12.53,70800.0,11.2539,11.2629,11.227,11.2449,70800.0
2014-11-04 11:10:00,12.52,12.53,12.51,12.51,181600.0,11.2359,11.2449,11.227,11.227,181600.0
2014-11-04 11:20:00,12.51,12.51,12.5,12.51,319200.0,11.227,11.227,11.218,11.227,319200.0
2014-11-04 11:30:00,12.51,12.51,12.5,12.5,140000.0,11.227,11.227,11.218,11.218,140000.0
2014-11-04 11:40:00,12.5,12.51,12.44,12.5,516000.0,11.218,11.227,11.1641,11.218,516000.0
2014-11-04 11:50:00,12.5,12.5,12.46,12.48,49600.0,11.218,11.218,11.1821,11.2,49600.0
2014-11-04 12:00:00,12.48,12.51,12.48,12.5,54400.0,11.2,11.227,11.2,11.218,54400.0
2014-11-04 12:10:00,12.49,12.5,12.49,12.49,57600.0,11.209,11.218,11.209,11.209,57600.0
2014-11-04 12:20:00,12.49,12.5,12.48,12.49,36800.0,11.209,11.218,11.2,11.209,36800.0
2014-11-04 12:30:00,12.49,12.49,12.48,12.49,50000.0,11.209,11.209,11.2,11.209,50000.0
2014-11-04 12:40:00,12.49,12.51,12.49,12.5,75200.0,11.209,11.227,11.209,11.218,75200.0
2014-11-04 12:50:00,12.5,12.5,12.47,12.47,99600.0,11.218,11.218,11.1911,11.1911,99600.0
2014-11-04 13:00:00,12.47,12.47,12.46,12.46,57200.0,11.1911,11.1911,11.1821,11.1821,57200.0
2014-11-04 13:10:00,12.46,12.47,12.45,12.45,62400.0,11.1821,11.1911,11.1731,11.1731,62400.0
2014-11-04 13:20:00,12.45,12.45,12.43,12.44,96000.0,11.1731,11.1731,11.1552,11.1641,96000.0
2014-11-04 13:30:00,12.44,12.44,12.43,12.43,72400.0,11.1641,11.1641,11.1552,11.1552,72400.0
2014-11-04 13:40:00,12.44,12.44,12.43,12.44,98400.0,11.1641,11.1641,11.1552,11.1641,98400.0
2014-11-04 13:50:00,12.44,12.47,12.44,12.47,76800.0,11.1641,11.1911,11.1641,11.1911,76800.0
2014-11-04 14:00:00,12.47,12.48,12.47,12.48,53600.0,11.1911,11.2,11.1911,11.2,53600.0
2014-11-04 14:10:00,12.47,12.48,12.45,12.46,97200.0,11.1911,11.2,11.1731,11.1821,97200.0
2014-11-04 14:20:00,12.46,12.47,12.45,12.45,51600.0,11.1821,11.1911,11.1731,11.1731,51600.0
2014-11-04 14:30:00,12.45,12.46,12.44,12.45,50000.0,11.1731,11.1821,11.1641,11.1731,50000.0
2014-11-04 14:40:00,12.45,12.46,12.44,12.44,104400.0,11.1731,11.1821,11.1641,11.1641,104400.0
2014-11-04 14:50:00,12.44,12.47,12.44,12.47,91200.0,11.1641,11.1911,11.1641,11.1911,91200.0
2014-11-04 15:00:00,12.47,12.47,12.45,12.47,229600.0,11.1911,11.1911,11.1731,11.1911,229600.0
2014-11-04 15:10:00,12.47,12.49,12.46,12.48,94000.0,11.1911,11.209,11.1821,11.2,94000.0
2014-11-04 15:20:00,12.48,12.49,12.46,12.47,109200.0,11.2,11.209,11.1821,11.1911,109200.0
2014-11-04 15:30:00,12.47,12.48,12.47,12.47,147600.0,11.1911,11.2,11.1911,11.1911,147600.0
2014-11-04 15:40:00,12.47,12.49,12.47,12.49,167200.0,11.1911,11.209,11.1911,11.209,167200.0
2014-11-04 15:50:00,12.49,12.51,12.49,12.49,357600.0,11.209,11.227,11.209,11.209,357600.0
2014-11-05 09:30:00,12.55,12.58,12.47,12.48,131600.0,11.2629,11.2898,11.1911,11.2,131600.0
2014-11-05 09:40:00,12.48,12.52,12.45,12.51,32800.0,11.2,11.2359,11.1731,11.227,32800.0
2014-11-05 09:50:00,12.5,12.54,12.5,12.54,22800.0,11.218,11.2539,11.218,11.2539,22800.0
2014-11-05 10:00:00,12.54,12.55,12.52,12.55,28800.0,11.2539,11.2629,11.2359,11.2629,28800.0
2014-11-05 10:10:00,12.55,12.56,12.54,12.56,24800.0,11.2629,11.2718,11.2539,11.2718,24800.0
2014-11-05 10:20:00,12.56,12.56,12.51,12.52,33200.0,11.2718,11.2718,11.227,11.2359,33200.0
2014-11-05 10:30:00,12.52,12.53,12.5,12.51,25200.0,11.2359,11.2449,11.218,11.227,25200.0
2014-11-05 10:40:00,12.51,12.55,12.51,12.54,37600.0,11.227,11.2629,11.227,11.2539,37600.0
2014-11-05 10:50:00,12.54,12.56,12.54,12.56,40800.0,11.2539,11.2718,11.2539,11.2718,40800.0
2014-11-05 11:00:00,12.57,12.59,12.57,12.59,36400.0,11.2808,11.2988,11.2808,11.2988,36400.0
2014-11-05 11:10:00,12.59,12.61,12.59,12.6,41200.0,11.2988,11.3167,11.2988,11.3077,41200.0
2014-11-05 11:20:00,12.59,12.59,12.58,12.59,40000.0,11.2988,11.2988,11.2898,11.2988,40000.0
2014-11-05 11:30:00,12.58,12.59,12.56,12.56,33600.0,11.2898,11.2988,11.2718,11.2718,33600.0
2014-11-05 11:40:00,12.56,12.59,12.56,12.58,20400.0,11.2718,11.2988,11.2718,11.2898,20400.0
2014-11-05 11:50:00,12.58,12.61,12.58,12.61,33200.0,11.2898,11.3167,11.2898,11.3167,33200.0
2014-11-05 12:00:00,12.61,12.61,12.59,12.59,39200.0,11.3167,11.3167,11.2988,11.2988,39200.0
2014-11-05 12:10:00,12.59,12.6,12.58,12.6,33200.0,11.2988,11.3077,11.2898,11.3077,33200.0
2014-11-05 12:20:00,12.61,12.61,12.6,12.6,39600.0,11.3167,11.3167,11.3077,11.3077,39600.0
2014-11-05 12:30:00,12.59,12.6,12.59,12.6,74800.0,11.2988,11.3077,11.2988,11.3077,74800.0
2014-11-05 12:40:00,12.6,12.62,12.6,12.6,39600.0,11.3077,11.3257,11.3077,11.3077,39600.0
2014-11-05 12:50:00,12.6,12.61,12.6,12.61,35200.0,11.3077,11.3167,11.3077,11.3167,35200.0
2014-11-05 13:00:00,12.61,12.61,12.61,12.61,34000.0,11.3167,11.3167,11.3167,11.3167,34000.0
2014-11-05 13:10:00,12.61,12.62,12.6,12.6,70000.0,11.3167,11.3257,11.3077,11.3077,70000.0
2014-11-05 13:20:00,12.6,12.61,12.6,12.61,28000.0,11.3077,11.3167,11.3077,11.3167,28000.0
2014-11-05 13:30:00,12.61,12.62,12.6,12.6,58000.0,11.3167,11.3257,11.3077,11.3077,58000.0
2014-11-05 13:40:00,12.6,12.6,12.59,12.6,31600.0,11.3077,11.3077,11.2988,11.3077,31600.0
2014-11-05 13:50:00,12.6,12.61,12.6,12.61,55200.0,11.3077,11.3167,11.3077,11.3167,55200.0
2014-11-05 14:00:00,12.6,12.61,12.6,12.6,40400.0,11.3077,11.3167,11.3077,11.3077,40400.0
2014-11-05 14:10:00,12.61,12.63,12.61,12.63,52000.0,11.3167,11.3347,11.3167,11.3347,52000.0
2014-11-05 14:20:00,12.63,12.64,12.63,12.63,62000.0,11.3347,11.3436,11.3347,11.3347,62000.0
2014-11-05 14:30:00,12.63,12.64,12.63,12.63,68400.0,11.3347,11.3436,11.3347,11.3347,68400.0
2014-11-05 14:40:00,12.63,12.63,12.62,12.62,55200.0,11.3347,11.3347,11.3257,11.3257,55200.0
2014-11-05 14:50:00,12.62,12.64,12.62,12.64,59200.0,11.3257,11.3436,11.3257,11.3436,59200.0
2014-11-05 15:00:00,12.65,12.65,12.63,12.64,65200.0,11.3526,11.3526,11.3347,11.3436,65200.0
2014-11-05 15:10:00,12.64,12.65,12.63,12.63,76400.0,11.3436,11.3526,11.3347,11.3347,76400.0
2014-11-05 15:20:00,12.63,12.64,12.63,12.64,56400.0,11.3347,11.3436,11.3347,11.3436,56400.0
2014-11-05 15:30:00,12.64,12.65,12.63,12.64,92400.0,11.3436,11.3526,11.3347,11.3436,92400.0
2014-11-05 15:40:00,12.64,12.66,12.64,12.66,157200.0,11.3436,11.3616,11.3436,11.3616,157200.0
2014-11-05 15:50:00,12.66,12.67,12.64,12.65,213600.0,11.3616,11.3706,11.3436,11.3526,213600.0
2014-11-06 09:30:00,12.69,12.72,12.64,12.69,55200.0,11.3885,11.4154,11.3436,11.3885,55200.0
2014-11-06 09:40:00,12.69,12.74,12.68,12.73,24800.0,11.3885,11.4334,11.3795,11.4244,24800.0
2014-11-06 09:50:00,12.72,12.72,12.66,12.68,30400.0,11.4154,11.4154,11.3616,11.3795,30400.0
2014-11-06 10:00:00,12.68,12.7,12.64,12.69,56800.0,11.3795,11.3975,11.3436,11.3885,56800.0
2014-11-06 10:10:00,12.69,12.69,12.64,12.65,28800.0,11.3885,11.3885,11.3436,11.3526,28800.0
2014-11-06 10:20:00,12.65,12.68,12.65,12.67,32400.0,11.3526,11.3795,11.3526,11.3706,32400.0
2014-11-06 10:30:00,12.67,12.67,12.65,12.66,36000.0,11.3706,11.3706,11.3526,11.3616,36000.0
2014-11-06 10:40:00,12.66,12.68,12.66,12.67,36800.0,11.3616,11.3795,11.3616,11.3706,36800.0
2014-11-06 10:50:00,12.67,12.67,12.66,12.67,19600.0,11.3706,11.3706,11.3616,11.3706,19600.0
2014-11-06 11:00:00,12.67,12.7,12.67,12.7,64800.0,11.3706,11.3975,11.3706,11.3975,64800.0
2014-11-06 11:10:00,12.7,12.71,12.67,12.71,16400.0,11.3975,11.4065,11.3706,11.4065,16400.0
2014-11-06 11:20:00,12.71,12.72,12.7,12.7,16800.0,11.4065,11.4154,11.3975,11.3975,16800.0
2014-11-06 11:30:00,12.71,12.72,12.71,12.71,16400.0,11.4065,11.4154,11.4065,11.4065,16400.0
2014-11-06 11:40:00,12.71,12.72,12.7,12.7,23200.0,11.4065,11.4154,11.3975,11.3975,23200.0
2014-11-06 11:50:00,12.7,12.71,12.69,12.7,14400.0,11.3975,11.4065,11.3885,11.3975,14400.0
2014-11-06 12:00:00,12.7,12.71,12.68,12.69,32800.0,11.3975,11.4065,11.3795,11.3885,32800.0
2014-11-06 12:10:00,12.69,12.71,12.68,12.7,16800.0,11.3885,11.4065,11.3795,11.3975,16800.0
2014-11-06 12:20:00,12.71,12.71,12.69,12.69,17600.0,11.4065,11.4065,11.3885,11.3885,17600.0
2014-11-06 12:30:00,12.7,12.7,12.68,12.68,22400.0,11.3975,11.3975,11.3795,11.3795,22400.0
2014-11-06 12:40:00,12.68,12.75,12.68,12.75,184000.0,11.3795,11.4424,11.3795,11.4424,184000.0
2014-11-06 12:50:00,12.75,12.76,12.72,12.72,102000.0,11.4424,11.4513,11.4154,11.4154,102000.0
2014-11-06 13:00:00,12.73,12.74,12.73,12.74,47200.0,11.4244,11.4334,11.4244,11.4334,47200.0
2014-11-06 13:10:00,12.74,12.76,12.74,12.76,53600.0,11.4334,11.4513,11.4334,11.4513,53600.0
2014-11-06 13:20:00,12.76,12.77,12.75,12.76,21600.0,11.4513,11.4603,11.4424,11.4513,21600.0
2014-11-06 13:30:00,12.76,12.76,12.74,12.75,90800.0,11.4513,11.4513,11.4334,11.4424,90800.0
2014-11-06 13:40:00,12.74,12.75,12.73,12.73,26400.0,11.4334,11.4424,11.4244,11.4244,26400.0
2014-11-06 13:50:00,12.73,12.74,12.73,12.74,34400.0,11.4244,11.4334,11.4244,11.4334,34400.0
2014-11-06 14:00:00,12.74,12.76,12.74,12.74,96800.0,11.4334,11.4513,11.4334,11.4334,96800.0
2014-11-06 14:10:00,12.74,12.74,12.73,12.74,32800.0,11.4334,11.4334,11.4244,11.4334,32800.0
2014-11-06 14:20:00,12.74,12.74,12.73,12.74,35200.0,11.4334,11.4334,11.4244,11.4334,35200.0
2014-11-06 14:30:00,12.74,12.76,12.74,12.76,149200.0,11.4334,11.4513,11.4334,11.4513,149200.0
2014-11-06 14:40:00,12.76,12.76,12.76,12.76,40000.0,11.4513,11.4513,11.4513,11.4513,40000.0
2014-11-06 14:50:00,12.76,12.76,12.75,12.76,44800.0,11.4513,11.4513,11.4424,11.4513,44800.0
2014-11-06 15:00:00,12.76,12.76,12.75,12.75,57600.0,11.4513,11.4513,11.4424,11.4424,57600.0
2014-11-06 15:10:00,12.75,12.76,12.75,12.76,76800.0,11.4424,11.4513,11.4424,11.4513,76800.0
2014-11-06 15:20:00,12.76,12.77,12.76,12.77,100800.0,11.4513,11.4603,11.4513,11.4603,100800.0
2014-11-06 15:30:00,12.77,12.77,12.76,12.77,143200.0,11.4603,11.4603,11.4513,11.4603,143200.0
2014-11-06 15:40:00,12.77,12.77,12.76,12.77,195600.0,11.4603,11.4603,11.4513,11.4603,195600.0
2014-11-06 15:50:00,12.77,12.78,12.76,12.76,332400.0,11.4603,11.4693,11.4513,11.4513,332400.0
2014-11-07 09:30:00,12.76,12.79,12.73,12.74,89600.0,11.4513,11.4782,11.4244,11.4334,89600.0
2014-11-07 09:40:00,12.73,12.74,12.67,12.69,176800.0,11.4244,11.4334,11.3706,11.3885,176800.0
2014-11-07 09:50:00,12.69,12.7,12.65,12.68,124400.0,11.3885,11.3975,11.3526,11.3795,124400.0
2014-11-07 10:00:00,12.66,12.67,12.61,12.67,89600.0,11.3616,11.3706,11.3167,11.3706,89600.0
2014-11-07 10:10:00,12.68,12.69,12.67,12.68,48800.0,11.3795,11.3885,11.3706,11.3795,48800.0
2014-11-07 10:20:00,12.68,12.69,12.67,12.69,34000.0,11.3795,11.3885,11.3706,11.3885,34000.0
2014-11-07 10:30:00,12.69,12.71,12.68,12.71,81600.0,11.3885,11.4065,11.3795,11.4065,81600.0
2014-11-07 10:40:00,12.71,12.73,12.71,12.73,78400.0,11.4065,11.4244,11.4065,11.4244,78400.0
2014-11-07 10:50:00,12.73,12.75,12.73,12.74,56800.0,11.4244,11.4424,11.4244,11.4334,56800.0
2014-11-07 11:00:00,12.75,12.76,12.74,12.74,75600.0,11.4424,11.4513,11.4334,11.4334,75600.0
2014-11-07 11:10:00,12.74,12.76,12.74,12.76,47600.0,11.4334,11.4513,11.4334,11.4513,47600.0
2014-11-07 11:20:00,12.76,12.77,12.76,12.76,48800.0,11.4513,11.4603,11.4513,11.4513,48800.0
2014-11-07 11:30:00,12.76,12.77,12.76,12.76,49600.0,11.4513,11.4603,11.4513,11.4513,49600.0
2014-11-07 11:40:00,12.76,12.77,12.74,12.75,22000.0,11.4513,11.4603,11.4334,11.4424,22000.0
2014-11-07 11:50:00,12.75,12.75,12.73,12.73,23600.0,11.4424,11.4424,11.4244,11.4244,23600.0
2014-11-07 12:00:00,12.73,12.73,12.72,12.73,32400.0,11.4244,11.4244,11.4154,11.4244,32400.0
2014-11-07 12:10:00,12.73,12.75,12.73,12.75,69200.0,11.4244,11.4424,11.4244,11.4424,69200.0
2014-11-07 12:20:00,12.75,12.76,12.74,12.76,48800.0,11.4424,11.4513,11.4334,11.4513,48800.0
2014-11-07 12:30:00,12.75,12.76,12.75,12.75,52800.0,11.4424,11.4513,11.4424,11.4424,52800.0
2014-11-07 12:40:00,12.75,12.75,12.74,12.74,20400.0,11.4424,11.4424,11.4334,11.4334,20400.0
2014-11-07 12:50:00,12.74,12.75,12.74,12.74,45600.0,11.4334,11.4424,11.4334,11.4334,45600.0
2014-11-07 13:00:00,12.74,12.76,12.74,12.76,28400.0,11.4334,11.4513,11.4334,11.4513,28400.0
2014-11-07 13:10:00,12.75,12.76,12.75,12.76,39200.0,11.4424,11.4513,11.4424,11.4513,39200.0
2014-11-07 13:20:00,12.76,12.77,12.76,12.76,18800.0,11.4513,11.4603,11.4513,11.4513,18800.0
2014-11-07 13:30:00,12.76,12.77,12.76,12.76,32000.0,11.4513,11.4603,11.4513,11.4513,32000.0
2014-11-07 13:40:00,12.76,12.77,12.76,12.77,23600.0,11.4513,11.4603,11.4513,11.4603,23600.0
2014-11-07 13:50:00,12.77,12.77,12.76,12.76,64000.0,11.4603,11.4603,11.4513,11.4513,64000.0
2014-11-07 14:00:00,12.76,12.77,12.76,12.77,47200.0,11.4513,11.4603,11.4513,11.4603,47200.0
2014-11-07 14:10:00,12.77,12.77,12.75,12.76,31200.0,11.4603,11.4603,11.4424,11.4513,31200.0
2014-11-07 14:20:00,12.76,12.76,12.72,12.73,49200.0,11.4513,11.4513,11.4154,11.4244,49200.0
2014-11-07 14:30:00,12.73,12.73,12.72,12.72,32400.0,11.4244,11.4244,11.4154,11.4154,32400.0
2014-11-07 14:40:00,12.72,12.75,12.72,12.75,70800.0,11.4154,11.4424,11.4154,11.4424,70800.0
2014-11-07 14:50:00,12.75,12.75,12.74,12.75,80000.0,11.4424,11.4424,11.4334,11.4424,80000.0
2014-11-07 15:00:00,12.75,12.76,12.74,12.74,58800.0,11.4424,11.4513,11.4334,11.4334,58800.0
2014-11-07 15:10:00,12.74,12.74,12.72,12.73,49600.0,11.4334,11.4334,11.4154,11.4244,49600.0
2014-11-07 15:20:00,12.72,12.74,12.72,12.73,73600.0,11.4154,11.4334,11.4154,11.4244,73600.0
2014-11-07 15:30:00,12.73,12.75,12.73,12.73,148000.0,11.4244,11.4424,11.4244,11.4244,148000.0
2014-11-07 15:40:00,12.74,12.74,12.73,12.73,225200.0,11.4334,11.4334,11.4244,11.4244,225200.0
2014-11-07 15:50:00,12.73,12.74,12.72,12.74,307200.0,11.4244,11.4334,11.4154,11.4334,307200.0
2014-11-10 09:30:00,12.71,12.75,12.71,12.71,57200.0,11.4065,11.4424,11.4065,11.4065,57200.0
2014-11-10 09:40:00,12.71,12.74,12.7,12.73,50000.0,11.4065,11.4334,11.3975,11.4244,50000.0
2014-11-10 09:50:00,12.73,12.76,12.72,12.74,85200.0,11.4244,11.4513,11.4154,11.4334,85200.0
2014-11-10 10:00:00,12.73,12.74,12.72,12.72,116000.0,11.4244,11.4334,11.4154,11.4154,116000.0
2014-11-10 10:10:00,12.72,12.76,12.71,12.72,94000.0,11.4154,11.4513,11.4065,11.4154,94000.0
2014-11-10 10:20:00,12.72,12.72,12.69,12.69,22000.0,11.4154,11.4154,11.3885,11.3885,22000.0
2014-11-10 10:30:00,12.69,12.71,12.68,12.68,31200.0,11.3885,11.4065,11.3795,11.3795,31200.0
2014-11-10 10:40:00,12.69,12.72,12.68,12.72,42400.0,11.3885,11.4154,11.3795,11.4154,42400.0
2014-11-10 10:50:00,12.72,12.72,12.7,12.7,44800.0,11.4154,11.4154,11.3975,11.3975,44800.0
2014-11-10 11:00:00,12.7,12.71,12.7,12.71,36800.0,11.3975,11.4065,11.3975,11.4065,36800.0
2014-11-10 11:10:00,12.71,12.72,12.71,12.71,37200.0,11.4065,11.4154,11.4065,11.4065,37200.0
2014-11-10 11:20:00,12.71,12.72,12.71,12.71,50400.0,11.4065,11.4154,11.4065,11.4065,50400.0
2014-11-10 11:30:00,12.72,12.72,12.71,12.71,42000.0,11.4154,11.4154,11.4065,11.4065,42000.0
2014-11-10 11:40:00,12.71,12.72,12.71,12.72,42800.0,11.4065,11.4154,11.4065,11.4154,42800.0
2014-11-10 11:50:00,12.72,12.72,12.69,12.69,68400.0,11.4154,11.4154,11.3885,11.3885,68400.0
2014-11-10 12:00:00,12.69,12.7,12.68,12.68,50000.0,11.3885,11.3975,11.3795,11.3795,50000.0
2014-11-10 12:10:00,12.68,12.68,12.67,12.68,33200.0,11.3795,11.3795,11.3706,11.3795,33200.0
2014-11-10 12:20:00,12.68,12.68,12.65,12.66,33600.0,11.3795,11.3795,11.3526,11.3616,33600.0
2014-11-10 12:30:00,12.66,12.67,12.66,12.66,33200.0,11.3616,11.3706,11.3616,11.3616,33200.0
2014-11-10 12:40:00,12.67,12.67,12.65,12.65,58800.0,11.3706,11.3706,11.3526,11.3526,58800.0
2014-11-10 12:50:00,12.65,12.65,12.63,12.64,72800.0,11.3526,11.3526,11.3347,11.3436,72800.0
2014-11-10 13:00:00,12.64,12.65,12.63,12.65,32400.0,11.3436,11.3526,11.3347,11.3526,32400.0
2014-11-10 13:10:00,12.65,12.65,12.65,12.65,57200.0,11.3526,11.3526,11.3526,11.3526,57200.0
2014-11-10 13:20:00,12.65,12.65,12.64,12.64,57200.0,11.3526,11.3526,11.3436,11.3436,57200.0
2014-11-10 13:30:00,12.64,12.65,12.63,12.63,70000.0,11.3436,11.3526,11.3347,11.3347,70000.0
2014-11-10 13:40:00,12.63,12.64,12.63,12.63,81200.0,11.3347,11.3436,11.3347,11.3347,81200.0
2014-11-10 13:50:00,12.63,12.63,12.62,12.62,54000.0,11.3347,11.3347,11.3257,11.3257,54000.0
2014-11-10 14:00:00,12.62,12.63,12.62,12.63,50400.0,11.3257,11.3347,11.3257,11.3347,50400.0
2014-11-10 14:10:00,12.63,12.64,12.63,12.63,142800.0,11.3347,11.3436,11.3347,11.3347,142800.0
2014-11-10 14:20:00,12.63,12.65,12.63,12.65,93600.0,11.3347,11.3526,11.3347,11.3526,93600.0
2014-11-10 14:30:00,12.65,12.65,12.64,12.65,70000.0,11.3526,11.3526,11.3436,11.3526,70000.0
2014-11-10 14:40:00,12.65,12.67,12.65,12.67,82800.0,11.3526,11.3706,11.3526,11.3706,82800.0
2014-11-10 14:50:00,12.67,12.68,12.67,12.67,116000.0,11.3706,11.3795,11.3706,11.3706,116000.0
2014-11-10 15:00:00,12.67,12.67,12.66,12.66,119200.0,11.3706,11.3706,11.3616,11.3616,119200.0
2014-11-10 15:10:00,12.66,12.66,12.63,12.63,131600.0,11.3616,11.3616,11.3347,11.3347,131600.0
2014-11-10 15:20:00,12.63,12.64,12.63,12.63,96800.0,11.3347,11.3436,11.3347,11.3347,96800.0
2014-11-10 15:30:00,12.63,12.65,12.62,12.65,120400.0,11.3347,11.3526,11.3257,11.3526,120400.0
2014-11-10 15:40:00,12.65,12.66,12.64,12.66,149200.0,11.3526,11.3616,11.3436,11.3616,149200.0
2014-11-10 15:50:00,12.66,12.67,12.65,12.67,260400.0,11.3616,11.3706,11.3526,11.3706,260400.0
2014-11-11 09:30:00,12.7,12.7,12.67,12.67,48400.0,11.3975,11.3975,11.3706,11.3706,48400.0
2014-11-11 09:40:00,12.68,12.7,12.67,12.68,17200.0,11.3795,11.3975,11.3706,11.3795,17200.0
2014-11-11 09:50:00,12.68,12.72,12.68,12.71,25600.0,11.3795,11.4154,11.3795,11.4065,25600.0
2014-11-11 10:00:00,12.71,12.74,12.71,12.74,40400.0,11.4065,11.4334,11.4065,11.4334,40400.0
2014-11-11 10:10:00,12.74,12.75,12.73,12.73,34400.0,11.4334,11.4424,11.4244,11.4244,34400.0
2014-11-11 10:20:00,12.74,12.74,12.72,12.72,22000.0,11.4334,11.4334,11.4154,11.4154,22000.0
2014-11-11 10:30:00,12.73,12.73,12.72,12.72,28800.0,11.4244,11.4244,11.4154,11.4154,28800.0
2014-11-11 10:40:00,12.72,12.72,12.71,12.72,110800.0,11.4154,11.4154,11.4065,11.4154,110800.0
2014-11-11 10:50:00,12.71,12.73,12.71,12.72,31600.0,11.4065,11.4244,11.4065,11.4154,31600.0
2014-11-11 11:00:00,12.72,12.72,12.71,12.71,28400.0,11.4154,11.4154,11.4065,11.4065,28400.0
2014-11-11 11:10:00,12.71,12.73,12.71,12.73,64800.0,11.4065,11.4244,11.4065,11.4244,64800.0
2014-11-11 11:20:00,12.73,12.74,12.72,12.73,33200.0,11.4244,11.4334,11.4154,11.4244,33200.0
2014-11-11 11:30:00,12.73,12.73,12.71,12.72,30800.0,11.4244,11.4244,11.4065,11.4154,30800.0
2014-11-11 11:40:00,12.72,12.72,12.72,12.72,27600.0,11.4154,11.4154,11.4154,11.4154,27600.0
2014-11-11 11:50:00,12.72,12.72,12.72,12.72,32400.0,11.4154,11.4154,11.4154,11.4154,32400.0
2014-11-11 12:00:00,12.72,12.72,12.71,12.71,32400.0,11.4154,11.4154,11.4065,11.4065,32400.0
2014-11-11 12:10:00,12.71,12.71,12.7,12.7,34000.0,11.4065,11.4065,11.3975,11.3975,34000.0
2014-11-11 12:20:00,12.7,12.71,12.69,12.7,34800.0,11.3975,11.4065,11.3885,11.3975,34800.0
2014-11-11 12:30:00,12.7,12.7,12.69,12.7,23200.0,11.3975,11.3975,11.3885,11.3975,23200.0
2014-11-11 12:40:00,12.7,12.7,12.69,12.69,27600.0,11.3975,11.3975,11.3885,11.3885,27600.0
2014-11-11 12:50:00,12.69,12.7,12.69,12.69,29200.0,11.3885,11.3975,11.3885,11.3885,29200.0
2014-11-11 13:00:00,12.69,12.69,12.69,12.69,20800.0,11.3885,11.3885,11.3885,11.3885,20800.0
2014-11-11 13:10:00,12.69,12.69,12.68,12.69,35200.0,11.3885,11.3885,11.3795,11.3885,35200.0
2014-11-11 13:20:00,12.69,12.69,12.68,12.68,26800.0,11.3885,11.3885,11.3795,11.3795,26800.0
2014-11-11 13:30:00,12.68,12.69,12.68,12.68,31600.0,11.3795,11.3885,11.3795,11.3795,31600.0
2014-11-11 13:40:00,12.68,12.69,12.68,12.68,20000.0,11.3795,11.3885,11.3795,11.3795,20000.0
2014-11-11 13:50:00,12.68,12.69,12.67,12.69,26800.0,11.3795,11.3885,11.3706,11.3885,26800.0
2014-11-11 14:00:00,12.69,12.69,12.68,12.68,21200.0,11.3885,11.3885,11.3795,11.3795,21200.0
2014-11-11 14:10:00,12.68,12.69,12.68,12.68,27200.0,11.3795,11.3885,11.3795,11.3795,27200.0
2014-11-11 14:20:00,12.68,12.69,12.68,12.68,25600.0,11.3795,11.3885,11.3795,11.3795,25600.0
2014-11-11 14:30:00,12.68,12.69,12.68,12.68,26000.0,11.3795,11.3885,11.3795,11.3795,26000.0
2014-11-11 14:40:00,12.68,12.68,12.67,12.67,76800.0,11.3795,11.3795,11.3706,11.3706,76800.0
2014-11-11 14:50:00,12.67,12.67,12.67,12.67,21200.0,11.3706,11.3706,11.3706,11.3706,21200.0
2014-11-11 15:00:00,12.67,12.68,12.66,12.68,51600.0,11.3706,11.3795,11.3616,11.3795,51600.0
2014-11-11 15:10:00,12.68,12.69,12.68,12.69,34000.0,11.3795,11.3885,11.3795,11.3885,34000.0
2014-11-11 15:20:00,12.69,12.69,12.68,12.69,42800.0,11.3885,11.3885,11.3795,11.3885,42800.0
2014-11-11 15:30:00,12.69,12.7,12.69,12.7,94800.0,11.3885,11.3975,11.3885,11.3975,94800.0
2014-11-11 15:40:00,12.7,12.72,12.7,12.71,108000.0,11.3975,11.4154,11.3975,11.4065,108000.0
2014-11-11 15:50:00,12.71,12.72,12.7,12.71,277200.0,11.4065,11.4154,11.3975,11.4065,277200.0
2014-11-12 09:30:00,12.68,12.73,12.67,12.7,38800.0,11.3795,11.4244,11.3706,11.3975,38800.0
2014-11-12 09:40:00,12.7,12.74,12.7,12.72,18800.0,11.3975,11.4334,11.3975,11.4154,18800.0
2014-11-12 09:50:00,12.72,12.73,12.71,12.73,30000.0,11.4154,11.4244,11.4065,11.4244,30000.0
2014-11-12 10:00:00,12.73,12.76,12.73,12.74,28800.0,11.4244,11.4513,11.4244,11.4334,28800.0
2014-11-12 10:10:00,12.75,12.78,12.75,12.78,41600.0,11.4424,11.4693,11.4424,11.4693,41600.0
2014-11-12 10:20:00,12.77,12.79,12.77,12.77,37200.0,11.4603,11.4782,11.4603,11.4603,37200.0
2014-11-12 10:30:00,12.77,12.79,12.76,12.78,86400.0,11.4603,11.4782,11.4513,11.4693,86400.0
2014-11-12 10:40:00,12.78,12.79,12.77,12.78,80800.0,11.4693,11.4782,11.4603,11.4693,80800.0
2014-11-12 10:50:00,12.78,12.79,12.77,12.78,72800.0,11.4693,11.4782,11.4603,11.4693,72800.0
2014-11-12 11:00:00,12.78,12.78,12.76,12.77,23200.0,11.4693,11.4693,11.4513,11.4603,23200.0
2014-11-12 11:10:00,12.77,12.77,12.76,12.77,38400.0,11.4603,11.4603,11.4513,11.4603,38400.0
2014-11-12 11:20:00,12.77,12.78,12.77,12.77,26400.0,11.4603,11.4693,11.4603,11.4603,26400.0
2014-11-12 11:30:00,12.77,12.79,12.77,12.79,24800.0,11.4603,11.4782,11.4603,11.4782,24800.0
2014-11-12 11:40:00,12.79,12.8,12.78,12.8,25600.0,11.4782,11.4872,11.4693,11.4872,25600.0
2014-11-12 11:50:00,12.8,12.81,12.8,12.81,50400.0,11.4872,11.4962,11.4872,11.4962,50400.0
2014-11-12 12:00:00,12.81,12.81,12.78,12.79,33200.0,11.4962,11.4962,11.4693,11.4782,33200.0
2014-11-12 12:10:00,12.78,12.79,12.77,12.78,51600.0,11.4693,11.4782,11.4603,11.4693,51600.0
2014-11-12 12:20:00,12.78,12.79,12.77,12.78,76000.0,11.4693,11.4782,11.4603,11.4693,76000.0
2014-11-12 12:30:00,12.78,12.8,12.78,12.8,42000.0,11.4693,11.4872,11.4693,11.4872,42000.0
2014-11-12 12:40:00,12.8,12.81,12.8,12.81,27200.0,11.4872,11.4962,11.4872,11.4962,27200.0
2014-11-12 12:50:00,12.81,12.81,12.8,12.81,19600.0,11.4962,11.4962,11.4872,11.4962,19600.0
2014-11-12 13:00:00,12.82,12.82,12.81,12.81,41200.0,11.5052,11.5052,11.4962,11.4962,41200.0
2014-11-12 13:10:00,12.81,12.83,12.81,12.81,36800.0,11.4962,11.5141,11.4962,11.4962,36800.0
2014-11-12 13:20:00,12.81,12.81,12.8,12.81,57600.0,11.4962,11.4962,11.4872,11.4962,57600.0
2014-11-12 13:30:00,12.81,12.81,12.8,12.8,32800.0,11.4962,11.4962,11.4872,11.4872,32800.0
2014-11-12 13:40:00,12.8,12.8,12.79,12.8,44000.0,11.4872,11.4872,11.4782,11.4872,44000.0
2014-11-12 13:50:00,12.79,12.79,12.79,12.79,36800.0,11.4782,11.4782,11.4782,11.4782,36800.0
2014-11-12 14:00:00,12.79,12.8,12.79,12.79,37200.0,11.4782,11.4872,11.4782,11.4782,37200.0
2014-11-12 14:10:00,12.79,12.8,12.79,12.79,46400.0,11.4782,11.4872,11.4782,11.4782,46400.0
2014-11-12 14:20:00,12.79,12.81,12.79,12.81,41600.0,11.4782,11.4962,11.4782,11.4962,41600.0
2014-11-12 14:30:00,12.81,12.81,12.79,12.79,41200.0,11.4962,11.4962,11.4782,11.4782,41200.0
2014-11-12 14:40:00,12.79,12.8,12.79,12.8,52800.0,11.4782,11.4872,11.4782,11.4872,52800.0
2014-11-12 14:50:00,12.8,12.8,12.79,12.8,36000.0,11.4872,11.4872,11.4782,11.4872,36000.0
2014-11-12 15:00:00,12.79,12.81,12.79,12.81,34000.0,11.4782,11.4962,11.4782,11.4962,34000.0
2014-11-12 15:10:00,12.81,12.81,12.8,12.8,52000.0,11.4962,11.4962,11.4872,11.4872,52000.0
2014-11-12 15:20:00,12.8,12.81,12.8,12.81,79600.0,11.4872,11.4962,11.4872,11.4962,79600.0
2014-11-12 15:30:00,12.81,12.85,12.81,12.84,155600.0,11.4962,11.5321,11.4962,11.5231,155600.0
2014-11-12 15:40:00,12.84,12.84,12.81,12.81,216400.0,11.5231,11.5231,11.4962,11.4962,216400.0
2014-11-12 15:50:00,12.81,12.83,12.81,12.82,198400.0,11.4962,11.5141,11.4962,11.5052,198400.0
2014-11-13 09:30:00,12.8,12.83,12.8,12.81,54000.0,11.4872,11.5141,11.4872,11.4962,54000.0
2014-11-13 09:40:00,12.82,12.82,12.78,12.8,39200.0,11.5052,11.5052,11.4693,11.4872,39200.0
2014-11-13 09:50:00,12.8,12.8,12.76,12.76,155600.0,11.4872,11.4872,11.4513,11.4513,155600.0
2014-11-13 10:00:00,12.76,12.77,12.72,12.73,70400.0,11.4513,11.4603,11.4154,11.4244,70400.0
2014-11-13 10:10:00,12.73,12.73,12.71,12.71,54000.0,11.4244,11.4244,11.4065,11.4065,54000.0
2014-11-13 10:20:00,12.71,12.72,12.7,12.72,108400.0,11.4065,11.4154,11.3975,11.4154,108400.0
2014-11-13 10:30:00,12.71,12.75,12.71,12.75,103600.0,11.4065,11.4424,11.4065,11.4424,103600.0
2014-11-13 10:40:00,12.74,12.76,12.73,12.75,74400.0,11.4334,11.4513,11.4244,11.4424,74400.0
2014-11-13 10:50:00,12.76,12.77,12.74,12.74,60400.0,11.4513,11.4603,11.4334,11.4334,60400.0
2014-11-13 11:00:00,12.74,12.74,12.69,12.7,83200.0,11.4334,11.4334,11.3885,11.3975,83200.0
2014-11-13 11:10:00,12.7,12.7,12.69,12.7,123200.0,11.3975,11.3975,11.3885,11.3975,123200.0
2014-11-13 11:20:00,12.7,12.71,12.69,12.69,47600.0,11.3975,11.4065,11.3885,11.3885,47600.0
2014-11-13 11:30:00,12.69,12.69,12.66,12.66,38000.0,11.3885,11.3885,11.3616,11.3616,38000.0
2014-11-13 11:40:00,12.65,12.66,12.64,12.66,42800.0,11.3526,11.3616,11.3436,11.3616,42800.0
2014-11-13 11:50:00,12.66,12.67,12.66,12.66,60000.0,11.3616,11.3706,11.3616,11.3616,60000.0
2014-11-13 12:00:00,12.66,12.67,12.65,12.67,56400.0,11.3616,11.3706,11.3526,11.3706,56400.0
2014-11-13 12:10:00,12.67,12.67,12.65,12.67,40400.0,11.3706,11.3706,11.3526,11.3706,40400.0
2014-11-13 12:20:00,12.67,12.67,12.65,12.65,52800.0,11.3706,11.3706,11.3526,11.3526,52800.0
2014-11-13 12:30:00,12.65,12.65,12.64,12.65,56800.0,11.3526,11.3526,11.3436,11.3526,56800.0
2014-11-13 12:40:00,12.65,12.65,12.65,12.65,46800.0,11.3526,11.3526,11.3526,11.3526,46800.0
2014-11-13 12:50:00,12.65,12.66,12.64,12.64,50800.0,11.3526,11.3616,11.3436,11.3436,50800.0
2014-11-13 13:00:00,12.65,12.65,12.61,12.61,110000.0,11.3526,11.3526,11.3167,11.3167,110000.0
2014-11-13 13:10:00,12.61,12.62,12.6,12.61,48000.0,11.3167,11.3257,11.3077,11.3167,48000.0
2014-11-13 13:20:00,12.61,12.61,12.58,12.6,72000.0,11.3167,11.3167,11.2898,11.3077,72000.0
2014-11-13 13:30:00,12.6,12.6,12.58,12.59,71600.0,11.3077,11.3077,11.2898,11.2988,71600.0
2014-11-13 13:40:00,12.6,12.62,12.6,12.62,46800.0,11.3077,11.3257,11.3077,11.3257,46800.0
2014-11-13 13:50:00,12.62,12.63,12.6,12.61,100000.0,11.3257,11.3347,11.3077,11.3167,100000.0
2014-11-13 14:00:00,12.61,12.62,12.6,12.62,64000.0,11.3167,11.3257,11.3077,11.3257,64000.0
2014-11-13 14:10:00,12.62,12.62,12.61,12.62,121600.0,11.3257,11.3257,11.3167,11.3257,121600.0
2014-11-13 14:20:00,12.62,12.63,12.61,12.63,64800.0,11.3257,11.3347,11.3167,11.3347,64800.0
2014-11-13 14:30:00,12.63,12.63,12.61,12.62,66000.0,11.3347,11.3347,11.3167,11.3257,66000.0
2014-11-13 14:40:00,12.62,12.63,12.61,12.63,52800.0,11.3257,11.3347,11.3167,11.3347,52800.0
2014-11-13 14:50:00,12.63,12.63,12.61,12.61,87200.0,11.3347,11.3347,11.3167,11.3167,87200.0
2014-11-13 15:00:00,12.62,12.64,12.61,12.64,96400.0,11.3257,11.3436,11.3167,11.3436,96400.0
2014-11-13 15:10:00,12.64,12.65,12.64,12.65,88400.0,11.3436,11.3526,11.3436,11.3526,88400.0
2014-11-13 15:20:00,12.66,12.66,12.63,12.63,141600.0,11.3616,11.3616,11.3347,11.3347,141600.0
2014-11-13 15:30:00,12.63,12.68,12.63,12.67,144400.0,11.3347,11.3795,11.3347,11.3706,144400.0
2014-11-13 15:40:00,12.68,12.69,12.67,12.68,220400.0,11.3795,11.3885,11.3706,11.3795,220400.0
2014-11-13 15:50:00,12.68,12.69,12.66,12.68,455600.0,11.3795,11.3885,11.3616,11.3795,455600.0
2014-11-14 09:30:00,12.69,12.69,12.65,12.68,102400.0,11.3885,11.3885,11.3526,11.3795,102400.0
2014-11-14 09:40:00,12.68,12.7,12.64,12.64,27600.0,11.3795,11.3975,11.3436,11.3436,27600.0
2014-11-14 09:50:00,12.65,12.7,12.65,12.7,42800.0,11.3526,11.3975,11.3526,11.3975,42800.0
2014-11-14 10:00:00,12.7,12.71,12.69,12.7,146800.0,11.3975,11.4065,11.3885,11.3975,146800.0
2014-11-14 10:10:00,12.71,12.76,12.71,12.74,226400.0,11.4065,11.4513,11.4065,11.4334,226400.0
2014-11-14 10:20:00,12.74,12.76,12.72,12.73,338000.0,11.4334,11.4513,11.4154,11.4244,338000.0
2014-11-14 10:30:00,12.73,12.74,12.7,12.7,38800.0,11.4244,11.4334,11.3975,11.3975,38800.0
2014-11-14 10:40:00,12.71,12.73,12.71,12.72,72000.0,11.4065,11.4244,11.4065,11.4154,72000.0
2014-11-14 10:50:00,12.72,12.73,12.71,12.72,29200.0,11.4154,11.4244,11.4065,11.4154,29200.0
2014-11-14 11:00:00,12.73,12.74,12.72,12.73,44000.0,11.4244,11.4334,11.4154,11.4244,44000.0
2014-11-14 11:10:00,12.73,12.74,12.72,12.73,76800.0,11.4244,11.4334,11.4154,11.4244,76800.0
2014-11-14 11:20:00,12.74,12.74,12.73,12.74,46800.0,11.4334,11.4334,11.4244,11.4334,46800.0
2014-11-14 11:30:00,12.74,12.74,12.72,12.73,75600.0,11.4334,11.4334,11.4154,11.4244,75600.0
2014-11-14 11:40:00,12.73,12.74,12.72,12.73,72000.0,11.4244,11.4334,11.4154,11.4244,72000.0
2014-11-14 11:50:00,12.73,12.74,12.73,12.74,52000.0,11.4244,11.4334,11.4244,11.4334,52000.0
2014-11-14 12:00:00,12.74,12.75,12.74,12.74,42000.0,11.4334,11.4424,11.4334,11.4334,42000.0
2014-11-14 12:10:00,12.74,12.75,12.73,12.74,35600.0,11.4334,11.4424,11.4244,11.4334,35600.0
2014-11-14 12:20:00,12.73,12.74,12.72,12.73,50800.0,11.4244,11.4334,11.4154,11.4244,50800.0
2014-11-14 12:30:00,12.74,12.74,12.72,12.73,44800.0,11.4334,11.4334,11.4154,11.4244,44800.0
2014-11-14 12:40:00,12.73,12.74,12.72,12.74,60400.0,11.4244,11.4334,11.4154,11.4334,60400.0
2014-11-14 12:50:00,12.74,12.74,12.72,12.72,32800.0,11.4334,11.4334,11.4154,11.4154,32800.0
2014-11-14 13:00:00,12.72,12.72,12.71,12.72,55200.0,11.4154,11.4154,11.4065,11.4154,55200.0
2014-11-14 13:10:00,12.72,12.74,12.72,12.73,57600.0,11.4154,11.4334,11.4154,11.4244,57600.0
2014-11-14 13:20:00,12.74,12.74,12.73,12.73,57600.0,11.4334,11.4334,11.4244,11.4244,57600.0
2014-11-14 13:30:00,12.73,12.74,12.72,12.73,64000.0,11.4244,11.4334,11.4154,11.4244,64000.0
2014-11-14 13:40:00,12.74,12.74,12.74,12.74,192800.0,11.4334,11.4334,11.4334,11.4334,192800.0
2014-11-14 13:50:00,12.74,12.75,12.73,12.74,54400.0,11.4334,11.4424,11.4244,11.4334,54400.0
2014-11-14 14:00:00,12.74,12.75,12.73,12.74,103200.0,11.4334,11.4424,11.4244,11.4334,103200.0
2014-11-14 14:10:00,12.74,12.75,12.74,12.74,80800.0,11.4334,11.4424,11.4334,11.4334,80800.0
2014-11-14 14:20:00,12.75,12.75,12.73,12.74,50800.0,11.4424,11.4424,11.4244,11.4334,50800.0
2014-11-14 14:30:00,12.74,12.74,12.72,12.72,132000.0,11.4334,11.4334,11.4154,11.4154,132000.0
2014-11-14 14:40:00,12.73,12.73,12.72,12.72,49600.0,11.4244,11.4244,11.4154,11.4154,49600.0
2014-11-14 14:50:00,12.72,12.72,12.71,12.71,53200.0,11.4154,11.4154,11.4065,11.4065,53200.0
2014-11-14 15:00:00,12.71,12.72,12.71,12.71,108400.0,11.4065,11.4154,11.4065,11.4065,108400.0
2014-11-14 15:10:00,12.71,12.71,12.69,12.7,81600.0,11.4065,11.4065,11.3885,11.3975,81600.0
2014-11-14 15:20:00,12.7,12.7,12.69,12.69,76800.0,11.3975,11.3975,11.3885,11.3885,76800.0
2014-11-14 15:30:00,12.7,12.73,12.7,12.73,71200.0,11.3975,11.4244,11.3975,11.4244,71200.0
2014-11-14 15:40:00,12.72,12.73,12.7,12.71,161200.0,11.4154,11.4244,11.3975,11.4065,161200.0
2014-11-14 15:50:00,12.71,12.72,12.7,12.72,311200.0,11.4065,11.4154,11.3975,11.4154,311200.0
2014-11-17 09:30:00,12.7,12.72,12.65,12.7,160800.0,11.3975,11.4154,11.3526,11.3975,160800.0
2014-11-17 09:40:00,12.7,12.72,12.7,12.7,55600.0,11.3975,11.4154,11.3975,11.3975,55600.0
2014-11-17 09:50:00,12.7,12.71,12.68,12.69,50000.0,11.3975,11.4065,11.3795,11.3885,50000.0
2014-11-17 10:00:00,12.69,12.72,12.66,12.66,55600.0,11.3885,11.4154,11.3616,11.3616,55600.0
2014-11-17 10:10:00,12.66,12.69,12.65,12.69,27200.0,11.3616,11.3885,11.3526,11.3885,27200.0
2014-11-17 10:20:00,12.7,12.71,12.68,12.7,29600.0,11.3975,11.4065,11.3795,11.3975,29600.0
2014-11-17 10:30:00,12.7,12.72,12.7,12.71,122800.0,11.3975,11.4154,11.3975,11.4065,122800.0
2014-11-17 10:40:00,12.71,12.72,12.7,12.72,115200.0,11.4065,11.4154,11.3975,11.4154,115200.0
2014-11-17 10:50:00,12.71,12.72,12.7,12.71,80000.0,11.4065,11.4154,11.3975,11.4065,80000.0
2014-11-17 11:00:00,12.71,12.71,12.7,12.71,33200.0,11.4065,11.4065,11.3975,11.4065,33200.0
2014-11-17 11:10:00,12.71,12.72,12.7,12.72,151600.0,11.4065,11.4154,11.3975,11.4154,151600.0
2014-11-17 11:20:00,12.72,12.73,12.71,12.71,39600.0,11.4154,11.4244,11.4065,11.4065,39600.0
2014-11-17 11:30:00,12.71,12.72,12.71,12.71,32400.0,11.4065,11.4154,11.4065,11.4065,32400.0
2014-11-17 11:40:00,12.71,12.73,12.71,12.72,19200.0,11.4065,11.4244,11.4065,11.4154,19200.0
2014-11-17 11:50:00,12.72,12.73,12.72,12.72,39600.0,11.4154,11.4244,11.4154,11.4154,39600.0
2014-11-17 12:00:00,12.72,12.72,12.71,12.72,39600.0,11.4154,11.4154,11.4065,11.4154,39600.0
2014-11-17 12:10:00,12.72,12.74,12.72,12.74,78400.0,11.4154,11.4334,11.4154,11.4334,78400.0
2014-11-17 12:20:00,12.74,12.74,12.73,12.74,22000.0,11.4334,11.4334,11.4244,11.4334,22000.0
2014-11-17 12:30:00,12.74,12.74,12.73,12.73,20000.0,11.4334,11.4334,11.4244,11.4244,20000.0
2014-11-17 12:40:00,12.74,12.75,12.74,12.75,19600.0,11.4334,11.4424,11.4334,11.4424,19600.0
2014-11-17 12:50:00,12.75,12.76,12.75,12.75,28400.0,11.4424,11.4513,11.4424,11.4424,28400.0
2014-11-17 13:00:00,12.75,12.75,12.74,12.74,50400.0,11.4424,11.4424,11.4334,11.4334,50400.0
2014-11-17 13:10:00,12.74,12.75,12.74,12.75,68800.0,11.4334,11.4424,11.4334,11.4424,68800.0
2014-11-17 13:20:00,12.75,12.75,12.74,12.74,84000.0,11.4424,11.4424,11.4334,11.4334,84000.0
2014-11-17 13:30:00,12.74,12.74,12.74,12.74,22000.0,11.4334,11.4334,11.4334,11.4334,22000.0
2014-11-17 13:40:00,12.74,12.74,12.72,12.72,60000.0,11.4334,11.4334,11.4154,11.4154,60000.0
2014-11-17 13:50:00,12.72,12.73,12.72,12.72,40000.0,11.4154,11.4244,11.4154,11.4154,40000.0
2014-11-17 14:00:00,12.72,12.72,12.72,12.72,34000.0,11.4154,11.4154,11.4154,11.4154,34000.0
2014-11-17 14:10:00,12.72,12.72,12.71,12.71,68800.0,11.4154,11.4154,11.4065,11.4065,68800.0
2014-11-17 14:20:00,12.72,12.72,12.71,12.72,73600.0,11.4154,11.4154,11.4065,11.4154,73600.0
2014-11-17 14:30:00,12.72,12.72,12.71,12.72,111600.0,11.4154,11.4154,11.4065,11.4154,111600.0
2014-11-17 14:40:00,12.72,12.72,12.72,12.72,47600.0,11.4154,11.4154,11.4154,11.4154,47600.0
2014-11-17 14:50:00,12.72,12.73,12.72,12.72,68800.0,11.4154,11.4244,11.4154,11.4154,68800.0
2014-11-17 15:00:00,12.72,12.73,12.72,12.73,87200.0,11.4154,11.4244,11.4154,11.4244,87200.0
2014-11-17 15:10:00,12.73,12.73,12.72,12.72,78400.0,11.4244,11.4244,11.4154,11.4154,78400.0
2014-11-17 15:20:00,12.72,12.72,12.71,12.71,43200.0,11.4154,11.4154,11.4065,11.4065,43200.0
2014-11-17 15:30:00,12.72,12.72,12.71,12.72,124800.0,11.4154,11.4154,11.4065,11.4154,124800.0
2014-11-17 15:40:00,12.72,12.72,12.71,12.72,374000.0,11.4154,11.4154,11.4065,11.4154,374000.0
2014-11-17 15:50:00,12.72,12.72,12.7,12.71,470800.0,11.4154,11.4154,11.3975,11.4065,470800.0
2014-11-18 09:30:00,12.7,12.75,12.68,12.74,94400.0,11.3975,11.4424,11.3795,11.4334,94400.0
2014-11-18 09:40:00,12.75,12.79,12.73,12.78,65600.0,11.4424,11.4782,11.4244,11.4693,65600.0
2014-11-18 09:50:00,12.79,12.83,12.79,12.83,209200.0,11.4782,11.5141,11.4782,11.5141,209200.0
2014-11-18 10:00:00,12.82,12.86,12.82,12.85,43600.0,11.5052,11.5411,11.5052,11.5321,43600.0
2014-11-18 10:10:00,12.85,12.87,12.85,12.86,85200.0,11.5321,11.55,11.5321,11.5411,85200.0
2014-11-18 10:20:00,12.87,12.87,12.85,12.85,33200.0,11.55,11.55,11.5321,11.5321,33200.0
2014-11-18 10:30:00,12.85,12.85,12.82,12.83,106000.0,11.5321,11.5321,11.5052,11.5141,106000.0
2014-11-18 10:40:00,12.83,12.84,12.82,12.84,100000.0,11.5141,11.5231,11.5052,11.5231,100000.0
2014-11-18 10:50:00,12.84,12.84,12.82,12.83,94000.0,11.5231,11.5231,11.5052,11.5141,94000.0
2014-11-18 11:00:00,12.83,12.85,12.82,12.85,178000.0,11.5141,11.5321,11.5052,11.5321,178000.0
2014-11-18 11:10:00,12.85,12.85,12.84,12.85,43200.0,11.5321,11.5321,11.5231,11.5321,43200.0
2014-11-18 11:20:00,12.85,12.85,12.84,12.84,43600.0,11.5321,11.5321,11.5231,11.5231,43600.0
2014-11-18 11:30:00,12.84,12.85,12.84,12.85,119200.0,11.5231,11.5321,11.5231,11.5321,119200.0
2014-11-18 11:40:00,12.85,12.85,12.84,12.85,316800.0,11.5321,11.5321,11.5231,11.5321,316800.0
2014-11-18 11:50:00,12.85,12.85,12.84,12.85,100800.0,11.5321,11.5321,11.5231,11.5321,100800.0
2014-11-18 12:00:00,12.85,12.87,12.85,12.87,70400.0,11.5321,11.55,11.5321,11.55,70400.0
2014-11-18 12:10:00,12.87,12.88,12.87,12.87,61200.0,11.55,11.559,11.55,11.55,61200.0
2014-11-18 12:20:00,12.87,12.87,12.86,12.87,81200.0,11.55,11.55,11.5411,11.55,81200.0
2014-11-18 12:30:00,12.87,12.88,12.87,12.87,42000.0,11.55,11.559,11.55,11.55,42000.0
2014-11-18 12:40:00,12.87,12.88,12.87,12.88,116000.0,11.55,11.559,11.55,11.559,116000.0
2014-11-18 12:50:00,12.88,12.89,12.88,12.89,40800.0,11.559,11.568,11.559,11.568,40800.0
2014-11-18 13:00:00,12.89,12.89,12.89,12.89,40400.0,11.568,11.568,11.568,11.568,40400.0
2014-11-18 13:10:00,12.89,12.9,12.89,12.9,46400.0,11.568,11.577,11.568,11.577,46400.0
2014-11-18 13:20:00,12.9,12.91,12.9,12.91,66800.0,11.577,11.5859,11.577,11.5859,66800.0
2014-11-18 13:30:00,12.91,12.94,12.91,12.93,282800.0,11.5859,11.6129,11.5859,11.6039,282800.0
2014-11-18 13:40:00,12.93,12.95,12.93,12.95,74000.0,11.6039,11.6218,11.6039,11.6218,74000.0
2014-11-18 13:50:00,12.95,12.97,12.95,12.96,118000.0,11.6218,11.6398,11.6218,11.6308,118000.0
2014-11-18 14:00:00,12.96,12.97,12.96,12.96,129200.0,11.6308,11.6398,11.6308,11.6308,129200.0
2014-11-18 14:10:00,12.96,12.97,12.96,12.96,102400.0,11.6308,11.6398,11.6308,11.6308,102400.0
2014-11-18 14:20:00,12.96,12.97,12.95,12.96,98800.0,11.6308,11.6398,11.6218,11.6308,98800.0
2014-11-18 14:30:00,12.96,12.97,12.96,12.96,261600.0,11.6308,11.6398,11.6308,11.6308,261600.0
2014-11-18 14:40:00,12.96,12.96,12.94,12.94,134800.0,11.6308,11.6308,11.6129,11.6129,134800.0
2014-11-18 14:50:00,12.94,12.94,12.92,12.92,94400.0,11.6129,11.6129,11.5949,11.5949,94400.0
2014-11-18 15:00:00,12.92,12.92,12.91,12.92,75200.0,11.5949,11.5949,11.5859,11.5949,75200.0
2014-11-18 15:10:00,12.92,12.92,12.91,12.91,122000.0,11.5949,11.5949,11.5859,11.5859,122000.0
2014-11-18 15:20:00,12.91,12.91,12.9,12.9,82000.0,11.5859,11.5859,11.577,11.577,82000.0
2014-11-18 15:30:00,12.9,12.91,12.9,12.91,101200.0,11.577,11.5859,11.577,11.5859,101200.0
2014-11-18 15:40:00,12.91,12.91,12.88,12.88,254000.0,11.5859,11.5859,11.559,11.559,254000.0
2014-11-18 15:50:00,12.88,12.9,12.87,12.9,498000.0,11.559,11.577,11.55,11.577,498000.0
2014-11-19 09:30:00,12.87,12.88,12.81,12.85,106400.0,11.55,11.559,11.4962,11.5321,106400.0
2014-11-19 09:40:00,12.87,12.9,12.86,12.88,81200.0,11.55,11.577,11.5411,11.559,81200.0
2014-11-19 09:50:00,12.89,12.91,12.89,12.9,93600.0,11.568,11.5859,11.568,11.577,93600.0
2014-11-19 10:00:00,12.9,12.9,12.85,12.86,308400.0,11.577,11.577,11.5321,11.5411,308400.0
2014-11-19 10:10:00,12.86,12.87,12.84,12.86,132800.0,11.5411,11.55,11.5231,11.5411,132800.0
2014-11-19 10:20:00,12.86,12.87,12.84,12.85,56800.0,11.5411,11.55,11.5231,11.5321,56800.0
2014-11-19 10:30:00,12.86,12.88,12.86,12.86,86800.0,11.5411,11.559,11.5411,11.5411,86800.0
2014-11-19 10:40:00,12.86,12.86,12.84,12.85,48800.0,11.5411,11.5411,11.5231,11.5321,48800.0
2014-11-19 10:50:00,12.85,12.87,12.84,12.86,42000.0,11.5321,11.55,11.5231,11.5411,42000.0
2014-11-19 11:00:00,12.86,12.87,12.83,12.86,100400.0,11.5411,11.55,11.5141,11.5411,100400.0
2014-11-19 11:10:00,12.86,12.87,12.85,12.86,56800.0,11.5411,11.55,11.5321,11.5411,56800.0
2014-11-19 11:20:00,12.86,12.87,12.85,12.85,40800.0,11.5411,11.55,11.5321,11.5321,40800.0
2014-11-19 11:30:00,12.85,12.86,12.84,12.86,92000.0,11.5321,11.5411,11.5231,11.5411,92000.0
2014-11-19 11:40:00,12.86,12.87,12.86,12.86,109600.0,11.5411,11.55,11.5411,11.5411,109600.0
2014-11-19 11:50:00,12.86,12.86,12.86,12.86,74400.0,11.5411,11.5411,11.5411,11.5411,74400.0
2014-11-19 12:00:00,12.86,12.86,12.85,12.85,92800.0,11.5411,11.5411,11.5321,11.5321,92800.0
2014-11-19 12:10:00,12.85,12.87,12.85,12.87,150000.0,11.5321,11.55,11.5321,11.55,150000.0
2014-11-19 12:20:00,12.87,12.88,12.87,12.87,42800.0,11.55,11.559,11.55,11.55,42800.0
2014-11-19 12:30:00,12.87,12.88,12.86,12.86,125600.0,11.55,11.559,11.5411,11.5411,125600.0
2014-11-19 12:40:00,12.87,12.88,12.86,12.87,51200.0,11.55,11.559,11.5411,11.55,51200.0
2014-11-19 12:50:00,12.87,12.88,12.86,12.88,65200.0,11.55,11.559,11.5411,11.559,65200.0
2014-11-19 13:00:00,12.88,12.88,12.86,12.87,35600.0,11.559,11.559,11.5411,11.55,35600.0
2014-11-19 13:10:00,12.87,12.87,12.86,12.87,31600.0,11.55,11.55,11.5411,11.55,31600.0
2014-11-19 13:20:00,12.87,12.87,12.87,12.87,56800.0,11.55,11.55,11.55,11.55,56800.0
2014-11-19 13:30:00,12.87,12.87,12.86,12.87,30400.0,11.55,11.55,11.5411,11.55,30400.0
2014-11-19 13:40:00,12.87,12.87,12.86,12.86,79200.0,11.55,11.55,11.5411,11.5411,79200.0
2014-11-19 13:50:00,12.87,12.87,12.86,12.87,70400.0,11.55,11.55,11.5411,11.55,70400.0
2014-11-19 14:00:00,12.87,12.9,12.86,12.88,119600.0,11.55,11.577,11.5411,11.559,119600.0
2014-11-19 14:10:00,12.88,12.9,12.88,12.9,32800.0,11.559,11.577,11.559,11.577,32800.0
2014-11-19 14:20:00,12.89,12.9,12.86,12.86,54000.0,11.568,11.577,11.5411,11.5411,54000.0
2014-11-19 14:30:00,12.87,12.88,12.85,12.87,48800.0,11.55,11.559,11.5321,11.55,48800.0
2014-11-19 14:40:00,12.87,12.87,12.85,12.86,59200.0,11.55,11.55,11.5321,11.5411,59200.0
2014-11-19 14:50:00,12.86,12.87,12.85,12.87,43600.0,11.5411,11.55,11.5321,11.55,43600.0
2014-11-19 15:00:00,12.87,12.87,12.85,12.87,97600.0,11.55,11.55,11.5321,11.55,97600.0
2014-11-19 15:10:00,12.87,12.9,12.86,12.89,77200.0,11.55,11.577,11.5411,11.568,77200.0
2014-11-19 15:20:00,12.89,12.9,12.89,12.89,86000.0,11.568,11.577,11.568,11.568,86000.0
2014-11-19 15:30:00,12.89,12.9,12.88,12.88,132800.0,11.568,11.577,11.559,11.559,132800.0
2014-11-19 15:40:00,12.88,12.88,12.86,12.88,264000.0,11.559,11.559,11.5411,11.559,264000.0
2014-11-19 15:50:00,12.88,12.88,12.87,12.88,548400.0,11.559,11.559,11.55,11.559,548400.0
2014-11-20 09:30:00,12.79,12.8,12.74,12.74,132800.0,11.4782,11.4872,11.4334,11.4334,132800.0
2014-11-20 09:40:00,12.74,12.79,12.74,12.78,63200.0,11.4334,11.4782,11.4334,11.4693,63200.0
2014-11-20 09:50:00,12.78,12.81,12.78,12.8,75200.0,11.4693,11.4962,11.4693,11.4872,75200.0
2014-11-20 10:00:00,12.8,12.81,12.79,12.8,74800.0,11.4872,11.4962,11.4782,11.4872,74800.0
2014-11-20 10:10:00,12.8,12.82,12.79,12.8,66400.0,11.4872,11.5052,11.4782,11.4872,66400.0
2014-11-20 10:20:00,12.81,12.86,12.81,12.85,37200.0,11.4962,11.5411,11.4962,11.5321,37200.0
2014-11-20 10:30:00,12.85,12.86,12.84,12.85,65200.0,11.5321,11.5411,11.5231,11.5321,65200.0
2014-11-20 10:40:00,12.85,12.86,12.84,12.84,46400.0,11.5321,11.5411,11.5231,11.5231,46400.0
2014-11-20 10:50:00,12.84,12.84,12.83,12.84,48000.0,11.5231,11.5231,11.5141,11.5231,48000.0
2014-11-20 11:00:00,12.84,12.86,12.84,12.86,28400.0,11.5231,11.5411,11.5231,11.5411,28400.0
2014-11-20 11:10:00,12.86,12.87,12.86,12.87,36400.0,11.5411,11.55,11.5411,11.55,36400.0
2014-11-20 11:20:00,12.88,12.88,12.87,12.88,38400.0,11.559,11.559,11.55,11.559,38400.0
2014-11-20 11:30:00,12.88,12.88,12.87,12.87,46400.0,11.559,11.559,11.55,11.55,46400.0
2014-11-20 11:40:00,12.87,12.88,12.87,12.88,35600.0,11.55,11.559,11.55,11.559,35600.0
2014-11-20 11:50:00,12.88,12.88,12.86,12.87,27600.0,11.559,11.559,11.5411,11.55,27600.0
2014-11-20 12:00:00,12.87,12.87,12.86,12.87,25600.0,11.55,11.55,11.5411,11.55,25600.0
2014-11-20 12:10:00,12.87,12.88,12.87,12.88,38800.0,11.55,11.559,11.55,11.559,38800.0
2014-11-20 12:20:00,12.88,12.88,12.87,12.88,35600.0,11.559,11.559,11.55,11.559,35600.0
2014-11-20 12:30:00,12.88,12.9,12.88,12.9,26400.0,11.559,11.577,11.559,11.577,26400.0
2014-11-20 12:40:00,12.9,12.9,12.87,12.88,47200.0,11.577,11.577,11.55,11.559,47200.0
2014-11-20 12:50:00,12.88,12.89,12.87,12.87,36400.0,11.559,11.568,11.55,11.55,36400.0
2014-11-20 13:00:00,12.88,12.89,12.88,12.88,27200.0,11.559,11.568,11.559,11.559,27200.0
2014-11-20 13:10:00,12.88,12.88,12.87,12.87,24800.0,11.559,11.559,11.55,11.55,24800.0
2014-11-20 13:20:00,12.88,12.88,12.87,12.88,29200.0,11.559,11.559,11.55,11.559,29200.0
2014-11-20 13:30:00,12.88,12.88,12.86,12.86,30400.0,11.559,11.559,11.5411,11.5411,30400.0
2014-11-20 13:40:00,12.86,12.87,12.86,12.86,52800.0,11.5411,11.55,11.5411,11.5411,52800.0
2014-11-20 13:50:00,12.86,12.88,12.86,12.88,33600.0,11.5411,11.559,11.5411,11.559,33600.0
2014-11-20 14:00:00,12.88,12.89,12.88,12.88,33200.0,11.559,11.568,11.559,11.559,33200.0
2014-11-20 14:10:00,12.89,12.89,12.88,12.89,42000.0,11.568,11.568,11.559,11.568,42000.0
2014-11-20 14:20:00,12.89,12.89,12.88,12.88,50400.0,11.568,11.568,11.559,11.559,50400.0
2014-11-20 14:30:00,12.88,12.88,12.86,12.86,44800.0,11.559,11.559,11.5411,11.5411,44800.0
2014-11-20 14:40:00,12.86,12.86,12.86,12.86,50400.0,11.5411,11.5411,11.5411,11.5411,50400.0
2014-11-20 14:50:00,12.86,12.86,12.83,12.83,85200.0,11.5411,11.5411,11.5141,11.5141,85200.0
2014-11-20 15:00:00,12.83,12.84,12.82,12.84,66400.0,11.5141,11.5231,11.5052,11.5231,66400.0
2014-11-20 15:10:00,12.84,12.84,12.82,12.83,67600.0,11.5231,11.5231,11.5052,11.5141,67600.0
2014-11-20 15:20:00,12.83,12.84,12.82,12.83,78400.0,11.5141,11.5231,11.5052,11.5141,78400.0
2014-11-20 15:30:00,12.84,12.85,12.83,12.85,76400.0,11.5231,11.5321,11.5141,11.5321,76400.0
2014-11-20 15:40:00,12.85,12.85,12.83,12.84,178000.0,11.5321,11.5321,11.5141,11.5231,178000.0
2014-11-20 15:50:00,12.84,12.84,12.83,12.84,287600.0,11.5231,11.5231,11.5141,11.5231,287600.0
2014-11-21 09:30:00,12.98,13.05,12.97,13.04,674000.0,11.6488,11.7116,11.6398,11.7026,674000.0
2014-11-21 09:40:00,13.04,13.06,13.01,13.06,186400.0,11.7026,11.7206,11.6757,11.7206,186400.0
2014-11-21 09:50:00,13.06,13.1,13.05,13.09,60800.0,11.7206,11.7565,11.7116,11.7475,60800.0
2014-11-21 10:00:00,13.08,13.09,13.06,13.07,70000.0,11.7385,11.7475,11.7206,11.7295,70000.0
2014-11-21 10:10:00,13.07,13.11,13.07,13.09,83600.0,11.7295,11.7654,11.7295,11.7475,83600.0
2014-11-21 10:20:00,13.08,13.1,13.08,13.08,47600.0,11.7385,11.7565,11.7385,11.7385,47600.0
2014-11-21 10:30:00,13.08,13.09,13.08,13.08,70800.0,11.7385,11.7475,11.7385,11.7385,70800.0
2014-11-21 10:40:00,13.08,13.08,13.06,13.06,48800.0,11.7385,11.7385,11.7206,11.7206,48800.0
2014-11-21 10:50:00,13.06,13.06,13.04,13.05,64800.0,11.7206,11.7206,11.7026,11.7116,64800.0
2014-11-21 11:00:00,13.05,13.05,13.02,13.03,46400.0,11.7116,11.7116,11.6847,11.6936,46400.0
2014-11-21 11:10:00,13.03,13.05,13.03,13.04,61200.0,11.6936,11.7116,11.6936,11.7026,61200.0
2014-11-21 11:20:00,13.04,13.05,13.03,13.05,584400.0,11.7026,11.7116,11.6936,11.7116,584400.0
2014-11-21 11:30:00,13.05,13.06,13.04,13.04,56000.0,11.7116,11.7206,11.7026,11.7026,56000.0
2014-11-21 11:40:00,13.04,13.05,13.03,13.04,104000.0,11.7026,11.7116,11.6936,11.7026,104000.0
2014-11-21 11:50:00,13.04,13.05,13.03,13.04,54400.0,11.7026,11.7116,11.6936,11.7026,54400.0
2014-11-21 12:00:00,13.04,13.05,13.03,13.03,50800.0,11.7026,11.7116,11.6936,11.6936,50800.0
2014-11-21 12:10:00,13.03,13.03,13.02,13.03,72400.0,11.6936,11.6936,11.6847,11.6936,72400.0
2014-11-21 12:20:00,13.03,13.04,13.03,13.03,63600.0,11.6936,11.7026,11.6936,11.6936,63600.0
2014-11-21 12:30:00,13.04,13.04,13.03,13.04,58400.0,11.7026,11.7026,11.6936,11.7026,58400.0
2014-11-21 12:40:00,13.03,13.04,13.03,13.04,41600.0,11.6936,11.7026,11.6936,11.7026,41600.0
2014-11-21 12:50:00,13.04,13.04,13.03,13.04,81200.0,11.7026,11.7026,11.6936,11.7026,81200.0
2014-11-21 13:00:00,13.04,13.04,13.02,13.02,62000.0,11.7026,11.7026,11.6847,11.6847,62000.0
2014-11-21 13:10:00,13.02,13.02,13.0,13.01,99600.0,11.6847,11.6847,11.6667,11.6757,99600.0
2014-11-21 13:20:00,13.01,13.02,13.01,13.01,138000.0,11.6757,11.6847,11.6757,11.6757,138000.0
2014-11-21 13:30:00,13.01,13.02,13.01,13.02,58800.0,11.6757,11.6847,11.6757,11.6847,58800.0
2014-11-21 13:40:00,13.02,13.02,13.01,13.02,30400.0,11.6847,11.6847,11.6757,11.6847,30400.0
2014-11-21 13:50:00,13.02,13.03,13.01,13.02,38800.0,11.6847,11.6936,11.6757,11.6847,38800.0
2014-11-21 14:00:00,13.02,13.03,13.01,13.02,28000.0,11.6847,11.6936,11.6757,11.6847,28000.0
2014-11-21 14:10:00,13.02,13.02,13.01,13.02,46800.0,11.6847,11.6847,11.6757,11.6847,46800.0
2014-11-21 14:20:00,13.01,13.02,13.01,13.01,67600.0,11.6757,11.6847,11.6757,11.6757,67600.0
2014-11-21 14:30:00,13.01,13.02,13.0,13.0,139200.0,11.6757,11.6847,11.6667,11.6667,139200.0
2014-11-21 14:40:00,13.0,13.02,13.0,13.01,57200.0,11.6667,11.6847,11.6667,11.6757,57200.0
2014-11-21 14:50:00,13.01,13.03,13.01,13.02,62000.0,11.6757,11.6936,11.6757,11.6847,62000.0
2014-11-21 15:00:00,13.02,13.03,13.01,13.01,48800.0,11.6847,11.6936,11.6757,11.6757,48800.0
2014-11-21 15:10:00,13.01,13.02,13.01,13.02,41600.0,11.6757,11.6847,11.6757,11.6847,41600.0
2014-11-21 15:20:00,13.02,13.03,13.01,13.03,65200.0,11.6847,11.6936,11.6757,11.6936,65200.0
2014-11-21 15:30:00,13.03,13.04,13.03,13.04,200000.0,11.6936,11.7026,11.6936,11.7026,200000.0
2014-11-21 15:40:00,13.04,13.05,13.03,13.04,362000.0,11.7026,11.7116,11.6936,11.7026,362000.0
2014-11-21 15:50:00,13.04,13.04,12.99,13.02,1402400.0,11.7026,11.7026,11.6577,11.6847,1402400.0
2014-11-24 09:30:00,13.08,13.1,13.04,13.1,65600.0,11.7385,11.7565,11.7026,11.7565,65600.0
2014-11-24 09:40:00,13.1,13.1,13.02,13.03,70000.0,11.7565,11.7565,11.6847,11.6936,70000.0
2014-11-24 09:50:00,13.02,13.04,13.02,13.02,56000.0,11.6847,11.7026,11.6847,11.6847,56000.0
2014-11-24 10:00:00,13.02,13.06,13.02,13.06,47200.0,11.6847,11.7206,11.6847,11.7206,47200.0
2014-11-24 10:10:00,13.06,13.08,13.05,13.06,101200.0,11.7206,11.7385,11.7116,11.7206,101200.0
2014-11-24 10:20:00,13.06,13.07,13.05,13.05,62400.0,11.7206,11.7295,11.7116,11.7116,62400.0
2014-11-24 10:30:00,13.05,13.05,13.04,13.05,447600.0,11.7116,11.7116,11.7026,11.7116,447600.0
2014-11-24 10:40:00,13.04,13.05,13.03,13.04,97200.0,11.7026,11.7116,11.6936,11.7026,97200.0
2014-11-24 10:50:00,13.04,13.06,13.04,13.05,51200.0,11.7026,11.7206,11.7026,11.7116,51200.0
2014-11-24 11:00:00,13.05,13.06,13.04,13.05,22000.0,11.7116,11.7206,11.7026,11.7116,22000.0
2014-11-24 11:10:00,13.05,13.06,13.05,13.06,35600.0,11.7116,11.7206,11.7116,11.7206,35600.0
2014-11-24 11:20:00,13.06,13.06,13.05,13.06,31200.0,11.7206,11.7206,11.7116,11.7206,31200.0
2014-11-24 11:30:00,13.06,13.06,13.05,13.06,33600.0,11.7206,11.7206,11.7116,11.7206,33600.0
2014-11-24 11:40:00,13.06,13.06,13.05,13.05,476800.0,11.7206,11.7206,11.7116,11.7116,476800.0
2014-11-24 11:50:00,13.05,13.06,13.05,13.06,26400.0,11.7116,11.7206,11.7116,11.7206,26400.0
2014-11-24 12:00:00,13.06,13.08,13.06,13.07,30000.0,11.7206,11.7385,11.7206,11.7295,30000.0
2014-11-24 12:10:00,13.07,13.08,13.07,13.07,26400.0,11.7295,11.7385,11.7295,11.7295,26400.0
2014-11-24 12:20:00,13.07,13.08,13.06,13.07,78800.0,11.7295,11.7385,11.7206,11.7295,78800.0
2014-11-24 12:30:00,13.07,13.08,13.07,13.08,87600.0,11.7295,11.7385,11.7295,11.7385,87600.0
2014-11-24 12:40:00,13.09,13.1,13.09,13.1,22400.0,11.7475,11.7565,11.7475,11.7565,22400.0
2014-11-24 12:50:00,13.1,13.11,13.09,13.11,49600.0,11.7565,11.7654,11.7475,11.7654,49600.0
2014-11-24 13:00:00,13.11,13.11,13.1,13.1,59200.0,11.7654,11.7654,11.7565,11.7565,59200.0
2014-11-24 13:10:00,13.1,13.12,13.1,13.11,48400.0,11.7565,11.7744,11.7565,11.7654,48400.0
2014-11-24 13:20:00,13.11,13.12,13.11,13.11,39600.0,11.7654,11.7744,11.7654,11.7654,39600.0
2014-11-24 13:30:00,13.11,13.13,13.11,13.13,145600.0,11.7654,11.7834,11.7654,11.7834,145600.0
2014-11-24 13:40:00,13.13,13.13,13.12,13.13,100400.0,11.7834,11.7834,11.7744,11.7834,100400.0
2014-11-24 13:50:00,13.13,13.13,13.12,13.12,63600.0,11.7834,11.7834,11.7744,11.7744,63600.0
2014-11-24 14:00:00,13.12,13.14,13.12,13.14,31200.0,11.7744,11.7924,11.7744,11.7924,31200.0
2014-11-24 14:10:00,13.13,13.13,13.12,13.12,36400.0,11.7834,11.7834,11.7744,11.7744,36400.0
2014-11-24 14:20:00,13.12,13.13,13.12,13.12,43600.0,11.7744,11.7834,11.7744,11.7744,43600.0
2014-11-24 14:30:00,13.12,13.12,13.1,13.1,94400.0,11.7744,11.7744,11.7565,11.7565,94400.0
2014-11-24 14:40:00,13.1,13.1,13.09,13.1,54400.0,11.7565,11.7565,11.7475,11.7565,54400.0
2014-11-24 14:50:00,13.1,13.1,13.08,13.08,62000.0,11.7565,11.7565,11.7385,11.7385,62000.0
2014-11-24 15:00:00,13.08,13.09,13.08,13.09,43200.0,11.7385,11.7475,11.7385,11.7475,43200.0
2014-11-24 15:10:00,13.09,13.1,13.08,13.08,45600.0,11.7475,11.7565,11.7385,11.7385,45600.0
2014-11-24 15:20:00,13.08,13.09,13.07,13.08,58000.0,11.7385,11.7475,11.7295,11.7385,58000.0
2014-11-24 15:30:00,13.08,13.09,13.08,13.09,54800.0,11.7385,11.7475,11.7385,11.7475,54800.0
2014-11-24 15:40:00,13.09,13.09,13.08,13.08,142400.0,11.7475,11.7475,11.7385,11.7385,142400.0
2014-11-24 15:50:00,13.08,13.12,13.08,13.12,686400.0,11.7385,11.7744,11.7385,11.7744,686400.0
2014-11-25 09:30:00,13.15,13.19,13.14,13.18,46800.0,11.8013,11.8372,11.7924,11.8282,46800.0
2014-11-25 09:40:00,13.17,13.18,13.15,13.15,51600.0,11.8193,11.8282,11.8013,11.8013,51600.0
2014-11-25 09:50:00,13.15,13.16,13.14,13.15,34800.0,11.8013,11.8103,11.7924,11.8013,34800.0
2014-11-25 10:00:00,13.14,13.15,13.13,13.14,53200.0,11.7924,11.8013,11.7834,11.7924,53200.0
2014-11-25 10:10:00,13.14,13.16,13.14,13.15,23200.0,11.7924,11.8103,11.7924,11.8013,23200.0
2014-11-25 10:20:00,13.14,13.17,13.13,13.17,28400.0,11.7924,11.8193,11.7834,11.8193,28400.0
2014-11-25 10:30:00,13.17,13.17,13.16,13.16,36400.0,11.8193,11.8193,11.8103,11.8103,36400.0
2014-11-25 10:40:00,13.16,13.18,13.15,13.16,50400.0,11.8103,11.8282,11.8013,11.8103,50400.0
2014-11-25 10:50:00,13.16,13.18,13.16,13.17,124800.0,11.8103,11.8282,11.8103,11.8193,124800.0
2014-11-25 11:00:00,13.17,13.19,13.17,13.18,54000.0,11.8193,11.8372,11.8193,11.8282,54000.0
2014-11-25 11:10:00,13.17,13.18,13.16,13.16,74400.0,11.8193,11.8282,11.8103,11.8103,74400.0
2014-11-25 11:20:00,13.16,13.16,13.14,13.14,51200.0,11.8103,11.8103,11.7924,11.7924,51200.0
2014-11-25 11:30:00,13.13,13.16,13.13,13.15,67200.0,11.7834,11.8103,11.7834,11.8013,67200.0
2014-11-25 11:40:00,13.14,13.15,13.13,13.15,65600.0,11.7924,11.8013,11.7834,11.8013,65600.0
2014-11-25 11:50:00,13.15,13.19,13.15,13.19,42800.0,11.8013,11.8372,11.8013,11.8372,42800.0
2014-11-25 12:00:00,13.19,13.21,13.19,13.21,52000.0,11.8372,11.8552,11.8372,11.8552,52000.0
2014-11-25 12:10:00,13.21,13.22,13.21,13.21,63600.0,11.8552,11.8641,11.8552,11.8552,63600.0
2014-11-25 12:20:00,13.21,13.22,13.21,13.22,60000.0,11.8552,11.8641,11.8552,11.8641,60000.0
2014-11-25 12:30:00,13.22,13.23,13.22,13.22,90400.0,11.8641,11.8731,11.8641,11.8641,90400.0
2014-11-25 12:40:00,13.23,13.25,13.22,13.24,71200.0,11.8731,11.8911,11.8641,11.8821,71200.0
2014-11-25 12:50:00,13.24,13.24,13.23,13.23,56400.0,11.8821,11.8821,11.8731,11.8731,56400.0
2014-11-25 13:00:00,13.23,13.24,13.22,13.22,96000.0,11.8731,11.8821,11.8641,11.8641,96000.0
2014-11-25 13:10:00,13.22,13.22,13.21,13.22,26400.0,11.8641,11.8641,11.8552,11.8641,26400.0
2014-11-25 13:20:00,13.22,13.24,13.22,13.24,61200.0,11.8641,11.8821,11.8641,11.8821,61200.0
2014-11-25 13:30:00,13.24,13.24,13.24,13.24,83200.0,11.8821,11.8821,11.8821,11.8821,83200.0
2014-11-25 13:40:00,13.24,13.27,13.24,13.26,195600.0,11.8821,11.909,11.8821,11.9,195600.0
2014-11-25 13:50:00,13.26,13.26,13.24,13.24,39200.0,11.9,11.9,11.8821,11.8821,39200.0
2014-11-25 14:00:00,13.24,13.24,13.22,13.24,55200.0,11.8821,11.8821,11.8641,11.8821,55200.0
2014-11-25 14:10:00,13.24,13.25,13.23,13.23,31600.0,11.8821,11.8911,11.8731,11.8731,31600.0
2014-11-25 14:20:00,13.24,13.24,13.21,13.21,59200.0,11.8821,11.8821,11.8552,11.8552,59200.0
2014-11-25 14:30:00,13.22,13.23,13.2,13.23,89200.0,11.8641,11.8731,11.8462,11.8731,89200.0
2014-11-25 14:40:00,13.23,13.23,13.21,13.21,468800.0,11.8731,11.8731,11.8552,11.8552,468800.0
2014-11-25 14:50:00,13.21,13.21,13.18,13.19,41200.0,11.8552,11.8552,11.8282,11.8372,41200.0
2014-11-25 15:00:00,13.19,13.2,13.18,13.18,71200.0,11.8372,11.8462,11.8282,11.8282,71200.0
2014-11-25 15:10:00,13.18,13.18,13.17,13.17,61200.0,11.8282,11.8282,11.8193,11.8193,61200.0
2014-11-25 15:20:00,13.17,13.17,13.16,13.16,70400.0,11.8193,11.8193,11.8103,11.8103,70400.0
2014-11-25 15:30:00,13.16,13.16,13.15,13.15,71600.0,11.8103,11.8103,11.8013,11.8013,71600.0
2014-11-25 15:40:00,13.15,13.15,13.13,13.14,238000.0,11.8013,11.8013,11.7834,11.7924,238000.0
2014-11-25 15:50:00,13.15,13.16,13.13,13.15,847600.0,11.8013,11.8103,11.7834,11.8013,847600.0
2014-11-26 09:30:00,13.14,13.18,13.13,13.17,367600.0,11.7924,11.8282,11.7834,11.8193,367600.0
2014-11-26 09:40:00,13.16,13.17,13.11,13.13,54400.0,11.8103,11.8193,11.7654,11.7834,54400.0
2014-11-26 09:50:00,13.14,13.16,13.12,13.16,65600.0,11.7924,11.8103,11.7744,11.8103,65600.0
2014-11-26 10:00:00,13.16,13.22,13.15,13.22,113200.0,11.8103,11.8641,11.8013,11.8641,113200.0
2014-11-26 10:10:00,13.22,13.25,13.22,13.24,54400.0,11.8641,11.8911,11.8641,11.8821,54400.0
2014-11-26 10:20:00,13.24,13.27,13.22,13.26,83200.0,11.8821,11.909,11.8641,11.9,83200.0
2014-11-26 10:30:00,13.26,13.27,13.24,13.24,57600.0,11.9,11.909,11.8821,11.8821,57600.0
2014-11-26 10:40:00,13.24,13.24,13.22,13.22,56400.0,11.8821,11.8821,11.8641,11.8641,56400.0
2014-11-26 10:50:00,13.22,13.24,13.22,13.22,35600.0,11.8641,11.8821,11.8641,11.8641,35600.0
2014-11-26 11:00:00,13.22,13.23,13.22,13.22,44400.0,11.8641,11.8731,11.8641,11.8641,44400.0
2014-11-26 11:10:00,13.22,13.23,13.19,13.19,235200.0,11.8641,11.8731,11.8372,11.8372,235200.0
2014-11-26 11:20:00,13.2,13.2,13.17,13.18,38800.0,11.8462,11.8462,11.8193,11.8282,38800.0
2014-11-26 11:30:00,13.18,13.18,13.17,13.17,26400.0,11.8282,11.8282,11.8193,11.8193,26400.0
2014-11-26 11:40:00,13.17,13.2,13.17,13.2,34400.0,11.8193,11.8462,11.8193,11.8462,34400.0
2014-11-26 11:50:00,13.2,13.22,13.2,13.22,55600.0,11.8462,11.8641,11.8462,11.8641,55600.0
2014-11-26 12:00:00,13.21,13.22,13.21,13.22,32400.0,11.8552,11.8641,11.8552,11.8641,32400.0
2014-11-26 12:10:00,13.21,13.22,13.21,13.22,27200.0,11.8552,11.8641,11.8552,11.8641,27200.0
2014-11-26 12:20:00,13.22,13.23,13.22,13.22,43200.0,11.8641,11.8731,11.8641,11.8641,43200.0
2014-11-26 12:30:00,13.22,13.22,13.22,13.22,31200.0,11.8641,11.8641,11.8641,11.8641,31200.0
2014-11-26 12:40:00,13.21,13.21,13.19,13.19,33200.0,11.8552,11.8552,11.8372,11.8372,33200.0
2014-11-26 12:50:00,13.19,13.19,13.19,13.19,43600.0,11.8372,11.8372,11.8372,11.8372,43600.0
2014-11-26 13:00:00,13.19,13.2,13.19,13.2,40800.0,11.8372,11.8462,11.8372,11.8462,40800.0
2014-11-26 13:10:00,13.2,13.2,13.19,13.2,37200.0,11.8462,11.8462,11.8372,11.8462,37200.0
2014-11-26 13:20:00,13.2,13.21,13.2,13.21,24800.0,11.8462,11.8552,11.8462,11.8552,24800.0
2014-11-26 13:30:00,13.21,13.21,13.2,13.2,45200.0,11.8552,11.8552,11.8462,11.8462,45200.0
2014-11-26 13:40:00,13.2,13.21,13.19,13.21,36000.0,11.8462,11.8552,11.8372,11.8552,36000.0
2014-11-26 13:50:00,13.21,13.21,13.2,13.2,35600.0,11.8552,11.8552,11.8462,11.8462,35600.0
2014-11-26 14:00:00,13.2,13.22,13.2,13.22,156400.0,11.8462,11.8641,11.8462,11.8641,156400.0
2014-11-26 14:10:00,13.22,13.23,13.22,13.22,89600.0,11.8641,11.8731,11.8641,11.8641,89600.0
2014-11-26 14:20:00,13.22,13.24,13.22,13.24,148800.0,11.8641,11.8821,11.8641,11.8821,148800.0
2014-11-26 14:30:00,13.24,13.27,13.24,13.26,80800.0,11.8821,11.909,11.8821,11.9,80800.0
2014-11-26 14:40:00,13.26,13.26,13.26,13.26,66800.0,11.9,11.9,11.9,11.9,66800.0
2014-11-26 14:50:00,13.26,13.27,13.26,13.26,72000.0,11.9,11.909,11.9,11.9,72000.0
2014-11-26 15:00:00,13.26,13.26,13.25,13.25,81200.0,11.9,11.9,11.8911,11.8911,81200.0
2014-11-26 15:10:00,13.25,13.26,13.25,13.26,102400.0,11.8911,11.9,11.8911,11.9,102400.0
2014-11-26 15:20:00,13.26,13.26,13.25,13.26,90800.0,11.9,11.9,11.8911,11.9,90800.0
2014-11-26 15:30:00,13.26,13.26,13.24,13.25,122400.0,11.9,11.9,11.8821,11.8911,122400.0
2014-11-26 15:40:00,13.25,13.25,13.24,13.24,150800.0,11.8911,11.8911,11.8821,11.8821,150800.0
2014-11-26 15:50:00,13.24,13.25,13.24,13.24,290800.0,11.8821,11.8911,11.8821,11.8821,290800.0
2014-11-28 09:30:00,13.28,13.28,13.22,13.26,66800.0,11.918,11.918,11.8641,11.9,66800.0
2014-11-28 09:40:00,13.26,13.26,13.22,13.24,48400.0,11.9,11.9,11.8641,11.8821,48400.0
2014-11-28 09:50:00,13.24,13.29,13.24,13.29,25200.0,11.8821,11.927,11.8821,11.927,25200.0
2014-11-28 10:00:00,13.29,13.31,13.27,13.31,42400.0,11.927,11.9449,11.909,11.9449,42400.0
2014-11-28 10:10:00,13.31,13.36,13.31,13.36,139600.0,11.9449,11.9898,11.9449,11.9898,139600.0
2014-11-28 10:20:00,13.35,13.37,13.33,13.37,72400.0,11.9808,11.9988,11.9629,11.9988,72400.0
2014-11-28 10:30:00,13.36,13.36,13.32,13.35,75600.0,11.9898,11.9898,11.9539,11.9808,75600.0
2014-11-28 10:40:00,13.34,13.35,13.33,13.35,73200.0,11.9718,11.9808,11.9629,11.9808,73200.0
2014-11-28 10:50:00,13.35,13.38,13.34,13.36,78800.0,11.9808,12.0077,11.9718,11.9898,78800.0
2014-11-28 11:00:00,13.36,13.36,13.34,13.35,45600.0,11.9898,11.9898,11.9718,11.9808,45600.0
2014-11-28 11:10:00,13.35,13.36,13.34,13.34,89200.0,11.9808,11.9898,11.9718,11.9718,89200.0
2014-11-28 11:20:00,13.34,13.37,13.34,13.36,60400.0,11.9718,11.9988,11.9718,11.9898,60400.0
2014-11-28 11:30:00,13.36,13.4,13.36,13.39,96800.0,11.9898,12.0257,11.9898,12.0167,96800.0
2014-11-28 11:40:00,13.4,13.41,13.38,13.4,168400.0,12.0257,12.0347,12.0077,12.0257,168400.0
2014-11-28 11:50:00,13.4,13.4,13.38,13.39,74000.0,12.0257,12.0257,12.0077,12.0167,74000.0
2014-11-28 12:00:00,13.4,13.4,13.39,13.39,83200.0,12.0257,12.0257,12.0167,12.0167,83200.0
2014-11-28 12:10:00,13.39,13.43,13.39,13.42,153200.0,12.0167,12.0526,12.0167,12.0436,153200.0
2014-11-28 12:20:00,13.42,13.44,13.42,13.43,188800.0,12.0436,12.0616,12.0436,12.0526,188800.0
2014-11-28 12:30:00,13.43,13.43,13.42,13.42,173200.0,12.0526,12.0526,12.0436,12.0436,173200.0
2014-11-28 12:40:00,13.42,13.44,13.41,13.42,363200.0,12.0436,12.0616,12.0347,12.0436,363200.0
2014-11-28 12:50:00,13.42,13.42,13.37,13.41,483600.0,12.0436,12.0436,11.9988,12.0347,483600.0
2014-12-01 09:30:00,13.35,13.35,13.31,13.33,112800.0,11.9808,11.9808,11.9449,11.9629,112800.0
2014-12-01 09:40:00,13.33,13.33,13.3,13.31,98400.0,11.9629,11.9629,11.9359,11.9449,98400.0
2014-12-01 09:50:00,13.3,13.31,13.27,13.31,96400.0,11.9359,11.9449,11.909,11.9449,96400.0
2014-12-01 10:00:00,13.3,13.35,13.3,13.34,66800.0,11.9359,11.9808,11.9359,11.9718,66800.0
2014-12-01 10:10:00,13.33,13.37,13.33,13.36,57200.0,11.9629,11.9988,11.9629,11.9898,57200.0
2014-12-01 10:20:00,13.35,13.37,13.34,13.35,52400.0,11.9808,11.9988,11.9718,11.9808,52400.0
2014-12-01 10:30:00,13.35,13.35,13.33,13.33,74800.0,11.9808,11.9808,11.9629,11.9629,74800.0
2014-12-01 10:40:00,13.34,13.34,13.31,13.32,94400.0,11.9718,11.9718,11.9449,11.9539,94400.0
2014-12-01 10:50:00,13.32,13.32,13.3,13.31,74400.0,11.9539,11.9539,11.9359,11.9449,74400.0
2014-12-01 11:00:00,13.31,13.31,13.29,13.29,77200.0,11.9449,11.9449,11.927,11.927,77200.0
2014-12-01 11:10:00,13.29,13.31,13.29,13.3,78800.0,11.927,11.9449,11.927,11.9359,78800.0
2014-12-01 11:20:00,13.3,13.31,13.3,13.31,70400.0,11.9359,11.9449,11.9359,11.9449,70400.0
2014-12-01 11:30:00,13.31,13.32,13.31,13.31,40400.0,11.9449,11.9539,11.9449,11.9449,40400.0
2014-12-01 11:40:00,13.31,13.31,13.28,13.29,56400.0,11.9449,11.9449,11.918,11.927,56400.0
2014-12-01 11:50:00,13.29,13.3,13.28,13.3,46400.0,11.927,11.9359,11.918,11.9359,46400.0
2014-12-01 12:00:00,13.3,13.31,13.3,13.31,50800.0,11.9359,11.9449,11.9359,11.9449,50800.0
2014-12-01 12:10:00,13.3,13.33,13.3,13.33,41200.0,11.9359,11.9629,11.9359,11.9629,41200.0
2014-12-01 12:20:00,13.33,13.35,13.33,13.33,43200.0,11.9629,11.9808,11.9629,11.9629,43200.0
2014-12-01 12:30:00,13.33,13.33,13.31,13.31,42800.0,11.9629,11.9629,11.9449,11.9449,42800.0
2014-12-01 12:40:00,13.32,13.33,13.3,13.31,40800.0,11.9539,11.9629,11.9359,11.9449,40800.0
2014-12-01 12:50:00,13.31,13.33,13.3,13.33,59600.0,11.9449,11.9629,11.9359,11.9629,59600.0
2014-12-01 13:00:00,13.33,13.35,13.33,13.33,37600.0,11.9629,11.9808,11.9629,11.9629,37600.0
2014-12-01 13:10:00,13.33,13.33,13.32,13.33,23200.0,11.9629,11.9629,11.9539,11.9629,23200.0
2014-12-01 13:20:00,13.32,13.34,13.31,13.32,24000.0,11.9539,11.9718,11.9449,11.9539,24000.0
2014-12-01 13:30:00,13.32,13.33,13.32,13.33,39200.0,11.9539,11.9629,11.9539,11.9629,39200.0
2014-12-01 13:40:00,13.33,13.34,13.32,13.34,53200.0,11.9629,11.9718,11.9539,11.9718,53200.0
2014-12-01 13:50:00,13.33,13.33,13.32,13.32,35600.0,11.9629,11.9629,11.9539,11.9539,35600.0
2014-12-01 14:00:00,13.32,13.33,13.31,13.32,56800.0,11.9539,11.9629,11.9449,11.9539,56800.0
2014-12-01 14:10:00,13.32,13.32,13.3,13.3,52800.0,11.9539,11.9539,11.9359,11.9359,52800.0
2014-12-01 14:20:00,13.3,13.3,13.28,13.28,72000.0,11.9359,11.9359,11.918,11.918,72000.0
2014-12-01 14:30:00,13.28,13.3,13.28,13.3,54800.0,11.918,11.9359,11.918,11.9359,54800.0
2014-12-01 14:40:00,13.3,13.3,13.29,13.29,74800.0,11.9359,11.9359,11.927,11.927,74800.0
2014-12-01 14:50:00,13.29,13.3,13.28,13.28,91200.0,11.927,11.9359,11.918,11.918,91200.0
2014-12-01 15:00:00,13.28,13.3,13.28,13.3,72000.0,11.918,11.9359,11.918,11.9359,72000.0
2014-12-01 15:10:00,13.3,13.32,13.29,13.31,154800.0,11.9359,11.9539,11.927,11.9449,154800.0
2014-12-01 15:20:00,13.31,13.31,13.29,13.29,162800.0,11.9449,11.9449,11.927,11.927,162800.0
2014-12-01 15:30:00,13.29,13.29,13.26,13.26,191200.0,11.927,11.927,11.9,11.9,191200.0
2014-12-01 15:40:00,13.27,13.27,13.25,13.26,164800.0,11.909,11.909,11.8911,11.9,164800.0
2014-12-01 15:50:00,13.26,13.26,13.23,13.24,432400.0,11.9,11.9,11.8731,11.8821,432400.0
2014-12-02 09:30:00,13.24,13.3,13.24,13.26,51200.0,11.8821,11.9359,11.8821,11.9,51200.0
2014-12-02 09:40:00,13.26,13.27,13.23,13.23,34400.0,11.9,11.909,11.8731,11.8731,34400.0
2014-12-02 09:50:00,13.22,13.23,13.21,13.23,23200.0,11.8641,11.8731,11.8552,11.8731,23200.0
2014-12-02 10:00:00,13.24,13.25,13.23,13.24,41200.0,11.8821,11.8911,11.8731,11.8821,41200.0
2014-12-02 10:10:00,13.24,13.24,13.23,13.24,29600.0,11.8821,11.8821,11.8731,11.8821,29600.0
2014-12-02 10:20:00,13.24,13.25,13.23,13.24,23200.0,11.8821,11.8911,11.8731,11.8821,23200.0
2014-12-02 10:30:00,13.24,13.26,13.24,13.25,35600.0,11.8821,11.9,11.8821,11.8911,35600.0
2014-12-02 10:40:00,13.25,13.27,13.25,13.26,48000.0,11.8911,11.909,11.8911,11.9,48000.0
2014-12-02 10:50:00,13.26,13.27,13.24,13.27,49200.0,11.9,11.909,11.8821,11.909,49200.0
2014-12-02 11:00:00,13.27,13.28,13.27,13.27,43600.0,11.909,11.918,11.909,11.909,43600.0
2014-12-02 11:10:00,13.27,13.27,13.26,13.26,47600.0,11.909,11.909,11.9,11.9,47600.0
2014-12-02 11:20:00,13.26,13.27,13.24,13.25,48800.0,11.9,11.909,11.8821,11.8911,48800.0
2014-12-02 11:30:00,13.24,13.25,13.24,13.25,30400.0,11.8821,11.8911,11.8821,11.8911,30400.0
2014-12-02 11:40:00,13.25,13.26,13.24,13.26,58400.0,11.8911,11.9,11.8821,11.9,58400.0
2014-12-02 11:50:00,13.25,13.26,13.24,13.25,78400.0,11.8911,11.9,11.8821,11.8911,78400.0
2014-12-02 12:00:00,13.25,13.25,13.24,13.24,34800.0,11.8911,11.8911,11.8821,11.8821,34800.0
2014-12-02 12:10:00,13.25,13.25,13.24,13.24,22400.0,11.8911,11.8911,11.8821,11.8821,22400.0
2014-12-02 12:20:00,13.24,13.25,13.24,13.24,30800.0,11.8821,11.8911,11.8821,11.8821,30800.0
2014-12-02 12:30:00,13.25,13.25,13.23,13.24,25600.0,11.8911,11.8911,11.8731,11.8821,25600.0
2014-12-02 12:40:00,13.24,13.24,13.24,13.24,21600.0,11.8821,11.8821,11.8821,11.8821,21600.0
2014-12-02 12:50:00,13.24,13.24,13.24,13.24,23600.0,11.8821,11.8821,11.8821,11.8821,23600.0
2014-12-02 13:00:00,13.24,13.25,13.24,13.25,39200.0,11.8821,11.8911,11.8821,11.8911,39200.0
2014-12-02 13:10:00,13.25,13.26,13.24,13.25,67200.0,11.8911,11.9,11.8821,11.8911,67200.0
2014-12-02 13:20:00,13.25,13.26,13.24,13.26,136800.0,11.8911,11.9,11.8821,11.9,136800.0
2014-12-02 13:30:00,13.26,13.26,13.24,13.25,84400.0,11.9,11.9,11.8821,11.8911,84400.0
2014-12-02 13:40:00,13.25,13.25,13.24,13.25,68400.0,11.8911,11.8911,11.8821,11.8911,68400.0
2014-12-02 13:50:00,13.25,13.25,13.24,13.25,43200.0,11.8911,11.8911,11.8821,11.8911,43200.0
2014-12-02 14:00:00,13.25,13.25,13.24,13.24,27200.0,11.8911,11.8911,11.8821,11.8821,27200.0
2014-12-02 14:10:00,13.24,13.25,13.24,13.25,71200.0,11.8821,11.8911,11.8821,11.8911,71200.0
2014-12-02 14:20:00,13.25,13.25,13.24,13.25,61200.0,11.8911,11.8911,11.8821,11.8911,61200.0
2014-12-02 14:30:00,13.25,13.25,13.24,13.25,75600.0,11.8911,11.8911,11.8821,11.8911,75600.0
2014-12-02 14:40:00,13.25,13.28,13.25,13.28,98000.0,11.8911,11.918,11.8911,11.918,98000.0
2014-12-02 14:50:00,13.29,13.29,13.28,13.29,99200.0,11.927,11.927,11.918,11.927,99200.0
2014-12-02 15:00:00,13.29,13.3,13.27,13.28,158000.0,11.927,11.9359,11.909,11.918,158000.0
2014-12-02 15:10:00,13.29,13.3,13.29,13.3,92400.0,11.927,11.9359,11.927,11.9359,92400.0
2014-12-02 15:20:00,13.3,13.3,13.27,13.28,136800.0,11.9359,11.9359,11.909,11.918,136800.0
2014-12-02 15:30:00,13.28,13.3,13.27,13.29,214000.0,11.918,11.9359,11.909,11.927,214000.0
2014-12-02 15:40:00,13.29,13.3,13.29,13.29,197200.0,11.927,11.9359,11.927,11.927,197200.0
2014-12-02 15:50:00,13.3,13.3,13.29,13.3,285200.0,11.9359,11.9359,11.927,11.9359,285200.0
2014-12-03 09:30:00,13.26,13.37,13.24,13.37,100800.0,11.9277,12.0267,11.9098,12.0267,100800.0
2014-12-03 09:40:00,13.38,13.38,13.34,13.36,28400.0,12.0357,12.0357,11.9997,12.0177,28400.0
2014-12-03 09:50:00,13.35,13.35,13.31,13.32,10800.0,12.0087,12.0087,11.9727,11.9817,10800.0
2014-12-03 10:00:00,13.32,13.33,13.3,13.33,58800.0,11.9817,11.9907,11.9637,11.9907,58800.0
2014-12-03 10:10:00,13.33,13.36,13.33,13.35,17600.0,11.9907,12.0177,11.9907,12.0087,17600.0
2014-12-03 10:20:00,13.35,13.38,13.34,13.36,45200.0,12.0087,12.0357,11.9997,12.0177,45200.0
2014-12-03 10:30:00,13.35,13.39,13.35,13.37,63600.0,12.0087,12.0447,12.0087,12.0267,63600.0
2014-12-03 10:40:00,13.37,13.37,13.36,13.36,22400.0,12.0267,12.0267,12.0177,12.0177,22400.0
2014-12-03 10:50:00,13.36,13.36,13.35,13.35,50800.0,12.0177,12.0177,12.0087,12.0087,50800.0
2014-12-03 11:00:00,13.35,13.38,13.35,13.37,88400.0,12.0087,12.0357,12.0087,12.0267,88400.0
2014-12-03 11:10:00,13.37,13.37,13.35,13.35,25200.0,12.0267,12.0267,12.0087,12.0087,25200.0
2014-12-03 11:20:00,13.35,13.35,13.33,13.34,49600.0,12.0087,12.0087,11.9907,11.9997,49600.0
2014-12-03 11:30:00,13.35,13.35,13.34,13.34,22800.0,12.0087,12.0087,11.9997,11.9997,22800.0
2014-12-03 11:40:00,13.34,13.35,13.33,13.34,62800.0,11.9997,12.0087,11.9907,11.9997,62800.0
2014-12-03 11:50:00,13.34,13.35,13.33,13.35,372400.0,11.9997,12.0087,11.9907,12.0087,372400.0
2014-12-03 12:00:00,13.35,13.36,13.34,13.35,25600.0,12.0087,12.0177,11.9997,12.0087,25600.0
2014-12-03 12:10:00,13.35,13.36,13.35,13.36,24400.0,12.0087,12.0177,12.0087,12.0177,24400.0
2014-12-03 12:20:00,13.36,13.36,13.34,13.35,41600.0,12.0177,12.0177,11.9997,12.0087,41600.0
2014-12-03 12:30:00,13.35,13.36,13.35,13.35,48000.0,12.0087,12.0177,12.0087,12.0087,48000.0
2014-12-03 12:40:00,13.34,13.37,13.34,13.37,32400.0,11.9997,12.0267,11.9997,12.0267,32400.0
2014-12-03 12:50:00,13.37,13.38,13.37,13.38,12800.0,12.0267,12.0357,12.0267,12.0357,12800.0
2014-12-03 13:00:00,13.38,13.38,13.37,13.37,17200.0,12.0357,12.0357,12.0267,12.0267,17200.0
2014-12-03 13:10:00,13.38,13.38,13.38,13.38,19200.0,12.0357,12.0357,12.0357,12.0357,19200.0
2014-12-03 13:20:00,13.38,13.38,13.37,13.38,152000.0,12.0357,12.0357,12.0267,12.0357,152000.0
2014-12-03 13:30:00,13.38,13.39,13.37,13.39,87600.0,12.0357,12.0447,12.0267,12.0447,87600.0
2014-12-03 13:40:00,13.39,13.4,13.39,13.4,28000.0,12.0447,12.0537,12.0447,12.0537,28000.0
2014-12-03 13:50:00,13.4,13.4,13.39,13.4,24400.0,12.0537,12.0537,12.0447,12.0537,24400.0
2014-12-03 14:00:00,13.4,13.41,13.4,13.41,32400.0,12.0537,12.0627,12.0537,12.0627,32400.0
2014-12-03 14:10:00,13.41,13.41,13.4,13.4,26400.0,12.0627,12.0627,12.0537,12.0537,26400.0
2014-12-03 14:20:00,13.4,13.4,13.39,13.4,31600.0,12.0537,12.0537,12.0447,12.0537,31600.0
2014-12-03 14:30:00,13.4,13.4,13.39,13.4,28800.0,12.0537,12.0537,12.0447,12.0537,28800.0
2014-12-03 14:40:00,13.4,13.41,13.4,13.4,32800.0,12.0537,12.0627,12.0537,12.0537,32800.0
2014-12-03 14:50:00,13.4,13.41,13.4,13.4,87200.0,12.0537,12.0627,12.0537,12.0537,87200.0
2014-12-03 15:00:00,13.4,13.4,13.4,13.4,40800.0,12.0537,12.0537,12.0537,12.0537,40800.0
2014-12-03 15:10:00,13.4,13.42,13.4,13.41,23200.0,12.0537,12.0717,12.0537,12.0627,23200.0
2014-12-03 15:20:00,13.41,13.41,13.41,13.41,47200.0,12.0627,12.0627,12.0627,12.0627,47200.0
2014-12-03 15:30:00,13.41,13.44,13.41,13.44,362000.0,12.0627,12.0897,12.0627,12.0897,362000.0
2014-12-03 15:40:00,13.44,13.44,13.43,13.43,72800.0,12.0897,12.0897,12.0807,12.0807,72800.0
2014-12-03 15:50:00,13.43,13.44,13.42,13.42,140400.0,12.0807,12.0897,12.0717,12.0717,140400.0
2014-12-04 09:30:00,13.41,13.42,13.35,13.4,86800.0,12.0627,12.0717,12.0087,12.0537,86800.0
2014-12-04 09:40:00,13.42,13.45,13.4,13.44,54000.0,12.0717,12.0987,12.0537,12.0897,54000.0
2014-12-04 09:50:00,13.43,13.43,13.39,13.43,44000.0,12.0807,12.0807,12.0447,12.0807,44000.0
2014-12-04 10:00:00,13.41,13.43,13.41,13.42,48800.0,12.0627,12.0807,12.0627,12.0717,48800.0
2014-12-04 10:10:00,13.4,13.42,13.4,13.4,30000.0,12.0537,12.0717,12.0537,12.0537,30000.0
2014-12-04 10:20:00,13.39,13.4,13.38,13.38,19600.0,12.0447,12.0537,12.0357,12.0357,19600.0
2014-12-04 10:30:00,13.38,13.38,13.34,13.35,62800.0,12.0357,12.0357,11.9997,12.0087,62800.0
2014-12-04 10:40:00,13.35,13.36,13.32,13.33,53600.0,12.0087,12.0177,11.9817,11.9907,53600.0
2014-12-04 10:50:00,13.33,13.37,13.33,13.36,39200.0,11.9907,12.0267,11.9907,12.0177,39200.0
2014-12-04 11:00:00,13.36,13.38,13.36,13.38,40400.0,12.0177,12.0357,12.0177,12.0357,40400.0
2014-12-04 11:10:00,13.38,13.39,13.35,13.36,42000.0,12.0357,12.0447,12.0087,12.0177,42000.0
2014-12-04 11:20:00,13.36,13.37,13.35,13.35,49200.0,12.0177,12.0267,12.0087,12.0087,49200.0
2014-12-04 11:30:00,13.36,13.39,13.36,13.39,36400.0,12.0177,12.0447,12.0177,12.0447,36400.0
2014-12-04 11:40:00,13.4,13.41,13.39,13.41,41600.0,12.0537,12.0627,12.0447,12.0627,41600.0
2014-12-04 11:50:00,13.41,13.42,13.41,13.41,38000.0,12.0627,12.0717,12.0627,12.0627,38000.0
2014-12-04 12:00:00,13.4,13.42,13.4,13.42,30400.0,12.0537,12.0717,12.0537,12.0717,30400.0
2014-12-04 12:10:00,13.42,13.42,13.41,13.42,29600.0,12.0717,12.0717,12.0627,12.0717,29600.0
2014-12-04 12:20:00,13.42,13.42,13.41,13.41,46400.0,12.0717,12.0717,12.0627,12.0627,46400.0
2014-12-04 12:30:00,13.41,13.47,13.41,13.44,75600.0,12.0627,12.1166,12.0627,12.0897,75600.0
2014-12-04 12:40:00,13.44,13.45,13.44,13.44,27200.0,12.0897,12.0987,12.0897,12.0897,27200.0
2014-12-04 12:50:00,13.44,13.44,13.43,13.43,28800.0,12.0897,12.0897,12.0807,12.0807,28800.0
2014-12-04 13:00:00,13.43,13.44,13.43,13.43,18000.0,12.0807,12.0897,12.0807,12.0807,18000.0
2014-12-04 13:10:00,13.43,13.46,13.42,13.44,32800.0,12.0807,12.1077,12.0717,12.0897,32800.0
2014-12-04 13:20:00,13.44,13.45,13.44,13.44,28000.0,12.0897,12.0987,12.0897,12.0897,28000.0
2014-12-04 13:30:00,13.44,13.44,13.43,13.43,22400.0,12.0897,12.0897,12.0807,12.0807,22400.0
2014-12-04 13:40:00,13.43,13.44,13.43,13.44,24800.0,12.0807,12.0897,12.0807,12.0897,24800.0
2014-12-04 13:50:00,13.45,13.45,13.43,13.43,18400.0,12.0987,12.0987,12.0807,12.0807,18400.0
2014-12-04 14:00:00,13.43,13.44,13.43,13.44,20000.0,12.0807,12.0897,12.0807,12.0897,20000.0
2014-12-04 14:10:00,13.44,13.45,13.44,13.45,35200.0,12.0897,12.0987,12.0897,12.0987,35200.0
2014-12-04 14:20:00,13.45,13.46,13.45,13.46,28000.0,12.0987,12.1077,12.0987,12.1077,28000.0
2014-12-04 14:30:00,13.45,13.45,13.43,13.43,39200.0,12.0987,12.0987,12.0807,12.0807,39200.0
2014-12-04 14:40:00,13.43,13.44,13.43,13.43,17200.0,12.0807,12.0897,12.0807,12.0807,17200.0
2014-12-04 14:50:00,13.43,13.43,13.42,13.43,19600.0,12.0807,12.0807,12.0717,12.0807,19600.0
2014-12-04 15:00:00,13.43,13.43,13.43,13.43,32400.0,12.0807,12.0807,12.0807,12.0807,32400.0
2014-12-04 15:10:00,13.43,13.43,13.4,13.4,58400.0,12.0807,12.0807,12.0537,12.0537,58400.0
2014-12-04 15:20:00,13.4,13.4,13.38,13.38,57200.0,12.0537,12.0537,12.0357,12.0357,57200.0
2014-12-04 15:30:00,13.38,13.4,13.38,13.39,65600.0,12.0357,12.0537,12.0357,12.0447,65600.0
2014-12-04 15:40:00,13.39,13.41,13.39,13.4,91600.0,12.0447,12.0627,12.0447,12.0537,91600.0
2014-12-04 15:50:00,13.4,13.42,13.4,13.42,167600.0,12.0537,12.0717,12.0537,12.0717,167600.0
2014-12-05 09:30:00,13.43,13.46,13.42,13.42,108800.0,12.0807,12.1077,12.0717,12.0717,108800.0
2014-12-05 09:40:00,13.41,13.43,13.4,13.42,45200.0,12.0627,12.0807,12.0537,12.0717,45200.0
2014-12-05 09:50:00,13.42,13.42,13.41,13.41,45200.0,12.0717,12.0717,12.0627,12.0627,45200.0
2014-12-05 10:00:00,13.4,13.41,13.39,13.4,22400.0,12.0537,12.0627,12.0447,12.0537,22400.0
2014-12-05 10:10:00,13.4,13.44,13.4,13.44,28800.0,12.0537,12.0897,12.0537,12.0897,28800.0
2014-12-05 10:20:00,13.43,13.43,13.41,13.42,30000.0,12.0807,12.0807,12.0627,12.0717,30000.0
2014-12-05 10:30:00,13.42,13.43,13.41,13.43,83600.0,12.0717,12.0807,12.0627,12.0807,83600.0
2014-12-05 10:40:00,13.43,13.44,13.43,13.44,32000.0,12.0807,12.0897,12.0807,12.0897,32000.0
2014-12-05 10:50:00,13.44,13.44,13.42,13.42,38800.0,12.0897,12.0897,12.0717,12.0717,38800.0
2014-12-05 11:00:00,13.42,13.43,13.42,13.43,22800.0,12.0717,12.0807,12.0717,12.0807,22800.0
2014-12-05 11:10:00,13.43,13.43,13.42,13.43,38400.0,12.0807,12.0807,12.0717,12.0807,38400.0
2014-12-05 11:20:00,13.43,13.46,13.43,13.46,17600.0,12.0807,12.1077,12.0807,12.1077,17600.0
2014-12-05 11:30:00,13.46,13.47,13.46,13.47,42000.0,12.1077,12.1166,12.1077,12.1166,42000.0
2014-12-05 11:40:00,13.47,13.47,13.46,13.46,27200.0,12.1166,12.1166,12.1077,12.1077,27200.0
2014-12-05 11:50:00,13.46,13.49,13.46,13.47,46000.0,12.1077,12.1346,12.1077,12.1166,46000.0
2014-12-05 12:00:00,13.47,13.48,13.47,13.47,22400.0,12.1166,12.1256,12.1166,12.1166,22400.0
2014-12-05 12:10:00,13.47,13.48,13.47,13.48,26800.0,12.1166,12.1256,12.1166,12.1256,26800.0
2014-12-05 12:20:00,13.48,13.48,13.48,13.48,14400.0,12.1256,12.1256,12.1256,12.1256,14400.0
2014-12-05 12:30:00,13.48,13.49,13.48,13.49,22800.0,12.1256,12.1346,12.1256,12.1346,22800.0
2014-12-05 12:40:00,13.49,13.49,13.48,13.49,28000.0,12.1346,12.1346,12.1256,12.1346,28000.0
2014-12-05 12:50:00,13.49,13.49,13.48,13.48,14000.0,12.1346,12.1346,12.1256,12.1256,14000.0
2014-12-05 13:00:00,13.48,13.49,13.48,13.48,36400.0,12.1256,12.1346,12.1256,12.1256,36400.0
2014-12-05 13:10:00,13.48,13.48,13.46,13.47,25200.0,12.1256,12.1256,12.1077,12.1166,25200.0
2014-12-05 13:20:00,13.47,13.47,13.46,13.46,42000.0,12.1166,12.1166,12.1077,12.1077,42000.0
2014-12-05 13:30:00,13.46,13.46,13.45,13.45,21600.0,12.1077,12.1077,12.0987,12.0987,21600.0
2014-12-05 13:40:00,13.45,13.46,13.45,13.46,24800.0,12.0987,12.1077,12.0987,12.1077,24800.0
2014-12-05 13:50:00,13.46,13.46,13.46,13.46,20800.0,12.1077,12.1077,12.1077,12.1077,20800.0
2014-12-05 14:00:00,13.46,13.47,13.46,13.47,19600.0,12.1077,12.1166,12.1077,12.1166,19600.0
2014-12-05 14:10:00,13.47,13.47,13.47,13.47,35600.0,12.1166,12.1166,12.1166,12.1166,35600.0
2014-12-05 14:20:00,13.47,13.47,13.45,13.46,59600.0,12.1166,12.1166,12.0987,12.1077,59600.0
2014-12-05 14:30:00,13.46,13.46,13.45,13.45,37200.0,12.1077,12.1077,12.0987,12.0987,37200.0
2014-12-05 14:40:00,13.45,13.46,13.44,13.44,43600.0,12.0987,12.1077,12.0897,12.0897,43600.0
2014-12-05 14:50:00,13.44,13.44,13.42,13.43,93600.0,12.0897,12.0897,12.0717,12.0807,93600.0
2014-12-05 15:00:00,13.43,13.43,13.42,13.42,144800.0,12.0807,12.0807,12.0717,12.0717,144800.0
2014-12-05 15:10:00,13.43,13.43,13.42,13.43,68800.0,12.0807,12.0807,12.0717,12.0807,68800.0
2014-12-05 15:20:00,13.43,13.44,13.43,13.43,80400.0,12.0807,12.0897,12.0807,12.0807,80400.0
2014-12-05 15:30:00,13.43,13.43,13.42,13.42,199600.0,12.0807,12.0807,12.0717,12.0717,199600.0
2014-12-05 15:40:00,13.42,13.42,13.38,13.38,174000.0,12.0717,12.0717,12.0357,12.0357,174000.0
2014-12-05 15:50:00,13.39,13.43,13.38,13.43,282000.0,12.0447,12.0807,12.0357,12.0807,282000.0
2014-12-08 09:30:00,13.42,13.44,13.38,13.41,72800.0,12.0717,12.0897,12.0357,12.0627,72800.0
2014-12-08 09:40:00,13.41,13.47,13.4,13.47,59600.0,12.0627,12.1166,12.0537,12.1166,59600.0
2014-12-08 09:50:00,13.46,13.46,13.44,13.45,22800.0,12.1077,12.1077,12.0897,12.0987,22800.0
2014-12-08 10:00:00,13.45,13.49,13.45,13.49,30000.0,12.0987,12.1346,12.0987,12.1346,30000.0
2014-12-08 10:10:00,13.48,13.49,13.47,13.49,35600.0,12.1256,12.1346,12.1166,12.1346,35600.0
2014-12-08 10:20:00,13.49,13.51,13.49,13.5,30800.0,12.1346,12.1526,12.1346,12.1436,30800.0
2014-12-08 10:30:00,13.5,13.5,13.5,13.5,32400.0,12.1436,12.1436,12.1436,12.1436,32400.0
2014-12-08 10:40:00,13.5,13.51,13.5,13.51,40400.0,12.1436,12.1526,12.1436,12.1526,40400.0
2014-12-08 10:50:00,13.52,13.52,13.5,13.5,56800.0,12.1616,12.1616,12.1436,12.1436,56800.0
2014-12-08 11:00:00,13.49,13.5,13.49,13.5,26000.0,12.1346,12.1436,12.1346,12.1436,26000.0
2014-12-08 11:10:00,13.5,13.51,13.5,13.5,36800.0,12.1436,12.1526,12.1436,12.1436,36800.0
2014-12-08 11:20:00,13.51,13.52,13.49,13.49,43600.0,12.1526,12.1616,12.1346,12.1346,43600.0
2014-12-08 11:30:00,13.49,13.49,13.47,13.47,39200.0,12.1346,12.1346,12.1166,12.1166,39200.0
2014-12-08 11:40:00,13.47,13.49,13.47,13.49,38000.0,12.1166,12.1346,12.1166,12.1346,38000.0
2014-12-08 11:50:00,13.49,13.5,13.49,13.49,31200.0,12.1346,12.1436,12.1346,12.1346,31200.0
2014-12-08 12:00:00,13.49,13.51,13.49,13.5,54000.0,12.1346,12.1526,12.1346,12.1436,54000.0
2014-12-08 12:10:00,13.5,13.5,13.43,13.44,38800.0,12.1436,12.1436,12.0807,12.0897,38800.0
2014-12-08 12:20:00,13.44,13.44,13.43,13.44,40400.0,12.0897,12.0897,12.0807,12.0897,40400.0
2014-12-08 12:30:00,13.43,13.46,13.43,13.45,45600.0,12.0807,12.1077,12.0807,12.0987,45600.0
2014-12-08 12:40:00,13.45,13.47,13.44,13.45,64400.0,12.0987,12.1166,12.0897,12.0987,64400.0
2014-12-08 12:50:00,13.45,13.46,13.41,13.42,33600.0,12.0987,12.1077,12.0627,12.0717,33600.0
2014-12-08 13:00:00,13.42,13.45,13.41,13.43,45600.0,12.0717,12.0987,12.0627,12.0807,45600.0
2014-12-08 13:10:00,13.44,13.44,13.41,13.41,34000.0,12.0897,12.0897,12.0627,12.0627,34000.0
2014-12-08 13:20:00,13.41,13.41,13.38,13.39,50400.0,12.0627,12.0627,12.0357,12.0447,50400.0
2014-12-08 13:30:00,13.39,13.39,13.35,13.35,52400.0,12.0447,12.0447,12.0087,12.0087,52400.0
2014-12-08 13:40:00,13.35,13.36,13.34,13.36,34400.0,12.0087,12.0177,11.9997,12.0177,34400.0
2014-12-08 13:50:00,13.35,13.37,13.34,13.34,48400.0,12.0087,12.0267,11.9997,11.9997,48400.0
2014-12-08 14:00:00,13.34,13.35,13.33,13.34,49200.0,11.9997,12.0087,11.9907,11.9997,49200.0
2014-12-08 14:10:00,13.34,13.34,13.32,13.33,66400.0,11.9997,11.9997,11.9817,11.9907,66400.0
2014-12-08 14:20:00,13.32,13.36,13.32,13.36,34000.0,11.9817,12.0177,11.9817,12.0177,34000.0
2014-12-08 14:30:00,13.36,13.38,13.35,13.38,42400.0,12.0177,12.0357,12.0087,12.0357,42400.0
2014-12-08 14:40:00,13.38,13.39,13.38,13.39,48800.0,12.0357,12.0447,12.0357,12.0447,48800.0
2014-12-08 14:50:00,13.39,13.41,13.39,13.4,82400.0,12.0447,12.0627,12.0447,12.0537,82400.0
2014-12-08 15:00:00,13.4,13.4,13.36,13.36,89200.0,12.0537,12.0537,12.0177,12.0177,89200.0
2014-12-08 15:10:00,13.36,13.4,13.36,13.39,148400.0,12.0177,12.0537,12.0177,12.0447,148400.0
2014-12-08 15:20:00,13.39,13.44,13.39,13.44,365200.0,12.0447,12.0897,12.0447,12.0897,365200.0
2014-12-08 15:30:00,13.44,13.45,13.36,13.38,258400.0,12.0897,12.0987,12.0177,12.0357,258400.0
2014-12-08 15:40:00,13.38,13.39,13.35,13.38,224400.0,12.0357,12.0447,12.0087,12.0357,224400.0
2014-12-08 15:50:00,13.38,13.42,13.37,13.4,479200.0,12.0357,12.0717,12.0267,12.0537,479200.0
2014-12-09 09:30:00,13.27,13.36,13.22,13.36,156400.0,11.9367,12.0177,11.8918,12.0177,156400.0
2014-12-09 09:40:00,13.35,13.4,13.34,13.4,85600.0,12.0087,12.0537,11.9997,12.0537,85600.0
2014-12-09 09:50:00,13.39,13.4,13.38,13.4,34800.0,12.0447,12.0537,12.0357,12.0537,34800.0
2014-12-09 10:00:00,13.39,13.4,13.36,13.37,37600.0,12.0447,12.0537,12.0177,12.0267,37600.0
2014-12-09 10:10:00,13.38,13.38,13.33,13.34,37200.0,12.0357,12.0357,11.9907,11.9997,37200.0
2014-12-09 10:20:00,13.34,13.35,13.3,13.31,62400.0,11.9997,12.0087,11.9637,11.9727,62400.0
2014-12-09 10:30:00,13.31,13.33,13.3,13.33,37200.0,11.9727,11.9907,11.9637,11.9907,37200.0
2014-12-09 10:40:00,13.33,13.36,13.33,13.36,71600.0,11.9907,12.0177,11.9907,12.0177,71600.0
2014-12-09 10:50:00,13.36,13.36,13.33,13.34,49200.0,12.0177,12.0177,11.9907,11.9997,49200.0
2014-12-09 11:00:00,13.33,13.34,13.32,13.32,38400.0,11.9907,11.9997,11.9817,11.9817,38400.0
2014-12-09 11:10:00,13.33,13.34,13.32,13.34,32800.0,11.9907,11.9997,11.9817,11.9997,32800.0
2014-12-09 11:20:00,13.34,13.38,13.33,13.36,40800.0,11.9997,12.0357,11.9907,12.0177,40800.0
2014-12-09 11:30:00,13.36,13.38,13.35,13.36,38800.0,12.0177,12.0357,12.0087,12.0177,38800.0
2014-12-09 11:40:00,13.36,13.36,13.33,13.34,32800.0,12.0177,12.0177,11.9907,11.9997,32800.0
2014-12-09 11:50:00,13.34,13.35,13.34,13.35,48800.0,11.9997,12.0087,11.9997,12.0087,48800.0
2014-12-09 12:00:00,13.35,13.36,13.34,13.35,65200.0,12.0087,12.0177,11.9997,12.0087,65200.0
2014-12-09 12:10:00,13.35,13.36,13.34,13.34,30000.0,12.0087,12.0177,11.9997,11.9997,30000.0
2014-12-09 12:20:00,13.34,13.37,13.34,13.36,36400.0,11.9997,12.0267,11.9997,12.0177,36400.0
2014-12-09 12:30:00,13.36,13.4,13.35,13.4,31200.0,12.0177,12.0537,12.0087,12.0537,31200.0
2014-12-09 12:40:00,13.4,13.42,13.38,13.4,18000.0,12.0537,12.0717,12.0357,12.0537,18000.0
2014-12-09 12:50:00,13.4,13.41,13.39,13.41,15200.0,12.0537,12.0627,12.0447,12.0627,15200.0
2014-12-09 13:00:00,13.4,13.41,13.39,13.41,14400.0,12.0537,12.0627,12.0447,12.0627,14400.0
2014-12-09 13:10:00,13.41,13.45,13.41,13.43,34400.0,12.0627,12.0987,12.0627,12.0807,34400.0
2014-12-09 13:20:00,13.43,13.46,13.42,13.46,40400.0,12.0807,12.1077,12.0717,12.1077,40400.0
2014-12-09 13:30:00,13.45,13.48,13.45,13.48,67200.0,12.0987,12.1256,12.0987,12.1256,67200.0
2014-12-09 13:40:00,13.49,13.49,13.46,13.46,58800.0,12.1346,12.1346,12.1077,12.1077,58800.0
2014-12-09 13:50:00,13.46,13.46,13.44,13.45,23600.0,12.1077,12.1077,12.0897,12.0987,23600.0
2014-12-09 14:00:00,13.45,13.47,13.45,13.47,38000.0,12.0987,12.1166,12.0987,12.1166,38000.0
2014-12-09 14:10:00,13.47,13.47,13.45,13.46,59200.0,12.1166,12.1166,12.0987,12.1077,59200.0
2014-12-09 14:20:00,13.46,13.49,13.46,13.48,30000.0,12.1077,12.1346,12.1077,12.1256,30000.0
2014-12-09 14:30:00,13.47,13.47,13.43,13.44,34000.0,12.1166,12.1166,12.0807,12.0897,34000.0
2014-12-09 14:40:00,13.44,13.46,13.44,13.44,64800.0,12.0897,12.1077,12.0897,12.0897,64800.0
2014-12-09 14:50:00,13.44,13.45,13.43,13.44,24400.0,12.0897,12.0987,12.0807,12.0897,24400.0
2014-12-09 15:00:00,13.45,13.47,13.44,13.44,40800.0,12.0987,12.1166,12.0897,12.0897,40800.0
2014-12-09 15:10:00,13.44,13.45,13.43,13.44,82400.0,12.0897,12.0987,12.0807,12.0897,82400.0
2014-12-09 15:20:00,13.44,13.45,13.43,13.43,99200.0,12.0897,12.0987,12.0807,12.0807,99200.0
2014-12-09 15:30:00,13.43,13.48,13.42,13.47,249600.0,12.0807,12.1256,12.0717,12.1166,249600.0
2014-12-09 15:40:00,13.47,13.5,13.46,13.49,334400.0,12.1166,12.1436,12.1077,12.1346,334400.0
2014-12-09 15:50:00,13.49,13.49,13.47,13.47,840000.0,12.1346,12.1346,12.1166,12.1166,840000.0
2014-12-10 09:30:00,13.49,13.56,13.46,13.55,206000.0,12.1346,12.1976,12.1077,12.1886,206000.0
2014-12-10 09:40:00,13.56,13.59,13.55,13.58,118400.0,12.1976,12.2246,12.1886,12.2156,118400.0
2014-12-10 09:50:00,13.58,13.64,13.58,13.63,116000.0,12.2156,12.2696,12.2156,12.2606,116000.0
2014-12-10 10:00:00,13.63,13.65,13.61,13.63,120400.0,12.2606,12.2786,12.2426,12.2606,120400.0
2014-12-10 10:10:00,13.63,13.65,13.62,13.63,89600.0,12.2606,12.2786,12.2516,12.2606,89600.0
2014-12-10 10:20:00,13.63,13.63,13.57,13.58,101600.0,12.2606,12.2606,12.2066,12.2156,101600.0
2014-12-10 10:30:00,13.58,13.58,13.54,13.56,93200.0,12.2156,12.2156,12.1796,12.1976,93200.0
2014-12-10 10:40:00,13.56,13.63,13.56,13.63,147200.0,12.1976,12.2606,12.1976,12.2606,147200.0
2014-12-10 10:50:00,13.62,13.66,13.62,13.66,131200.0,12.2516,12.2876,12.2516,12.2876,131200.0
2014-12-10 11:00:00,13.66,13.66,13.63,13.66,56400.0,12.2876,12.2876,12.2606,12.2876,56400.0
2014-12-10 11:10:00,13.66,13.66,13.6,13.61,72000.0,12.2876,12.2876,12.2336,12.2426,72000.0
2014-12-10 11:20:00,13.61,13.63,13.6,13.61,59600.0,12.2426,12.2606,12.2336,12.2426,59600.0
2014-12-10 11:30:00,13.6,13.62,13.6,13.62,53200.0,12.2336,12.2516,12.2336,12.2516,53200.0
2014-12-10 11:40:00,13.62,13.66,13.62,13.66,150800.0,12.2516,12.2876,12.2516,12.2876,150800.0
2014-12-10 11:50:00,13.66,13.68,13.66,13.67,107600.0,12.2876,12.3055,12.2876,12.2966,107600.0
2014-12-10 12:00:00,13.67,13.67,13.65,13.65,100800.0,12.2966,12.2966,12.2786,12.2786,100800.0
2014-12-10 12:10:00,13.65,13.66,13.62,13.62,144400.0,12.2786,12.2876,12.2516,12.2516,144400.0
2014-12-10 12:20:00,13.62,13.64,13.62,13.63,71600.0,12.2516,12.2696,12.2516,12.2606,71600.0
2014-12-10 12:30:00,13.63,13.68,13.63,13.68,98800.0,12.2606,12.3055,12.2606,12.3055,98800.0
2014-12-10 12:40:00,13.67,13.69,13.67,13.68,64800.0,12.2966,12.3145,12.2966,12.3055,64800.0
2014-12-10 12:50:00,13.68,13.69,13.65,13.65,46800.0,12.3055,12.3145,12.2786,12.2786,46800.0
2014-12-10 13:00:00,13.65,13.71,13.65,13.71,128800.0,12.2786,12.3325,12.2786,12.3325,128800.0
2014-12-10 13:10:00,13.7,13.73,13.7,13.71,104000.0,12.3235,12.3505,12.3235,12.3325,104000.0
2014-12-10 13:20:00,13.71,13.72,13.7,13.72,72400.0,12.3325,12.3415,12.3235,12.3415,72400.0
2014-12-10 13:30:00,13.72,13.73,13.7,13.7,102400.0,12.3415,12.3505,12.3235,12.3235,102400.0
2014-12-10 13:40:00,13.7,13.7,13.67,13.67,110800.0,12.3235,12.3235,12.2966,12.2966,110800.0
2014-12-10 13:50:00,13.66,13.69,13.66,13.68,112400.0,12.2876,12.3145,12.2876,12.3055,112400.0
2014-12-10 14:00:00,13.68,13.68,13.64,13.64,116400.0,12.3055,12.3055,12.2696,12.2696,116400.0
2014-12-10 14:10:00,13.64,13.65,13.61,13.62,93600.0,12.2696,12.2786,12.2426,12.2516,93600.0
2014-12-10 14:20:00,13.62,13.62,13.57,13.58,81600.0,12.2516,12.2516,12.2066,12.2156,81600.0
2014-12-10 14:30:00,13.58,13.58,13.54,13.54,74000.0,12.2156,12.2156,12.1796,12.1796,74000.0
2014-12-10 14:40:00,13.54,13.55,13.53,13.54,74000.0,12.1796,12.1886,12.1706,12.1796,74000.0
2014-12-10 14:50:00,13.54,13.54,13.49,13.5,107600.0,12.1796,12.1796,12.1346,12.1436,107600.0
2014-12-10 15:00:00,13.5,13.52,13.47,13.52,115600.0,12.1436,12.1616,12.1166,12.1616,115600.0
2014-12-10 15:10:00,13.51,13.53,13.49,13.51,127200.0,12.1526,12.1706,12.1346,12.1526,127200.0
2014-12-10 15:20:00,13.51,13.53,13.49,13.51,139600.0,12.1526,12.1706,12.1346,12.1526,139600.0
2014-12-10 15:30:00,13.51,13.54,13.5,13.51,193200.0,12.1526,12.1796,12.1436,12.1526,193200.0
2014-12-10 15:40:00,13.51,13.51,13.45,13.46,300800.0,12.1526,12.1526,12.0987,12.1077,300800.0
2014-12-10 15:50:00,13.46,13.49,13.45,13.46,575600.0,12.1077,12.1346,12.0987,12.1077,575600.0
2014-12-11 09:30:00,13.53,13.6,13.5,13.6,88000.0,12.1706,12.2336,12.1436,12.2336,88000.0
2014-12-11 09:40:00,13.59,13.61,13.58,13.6,38400.0,12.2246,12.2426,12.2156,12.2336,38400.0
2014-12-11 09:50:00,13.6,13.63,13.6,13.61,59600.0,12.2336,12.2606,12.2336,12.2426,59600.0
2014-12-11 10:00:00,13.61,13.62,13.58,13.58,92000.0,12.2426,12.2516,12.2156,12.2156,92000.0
2014-12-11 10:10:00,13.58,13.63,13.58,13.63,68800.0,12.2156,12.2606,12.2156,12.2606,68800.0
2014-12-11 10:20:00,13.63,13.65,13.63,13.63,28800.0,12.2606,12.2786,12.2606,12.2606,28800.0
2014-12-11 10:30:00,13.63,13.65,13.62,13.62,69200.0,12.2606,12.2786,12.2516,12.2516,69200.0
2014-12-11 10:40:00,13.62,13.62,13.58,13.59,34000.0,12.2516,12.2516,12.2156,12.2246,34000.0
2014-12-11 10:50:00,13.59,13.59,13.55,13.55,38000.0,12.2246,12.2246,12.1886,12.1886,38000.0
2014-12-11 11:00:00,13.55,13.6,13.54,13.55,308800.0,12.1886,12.2336,12.1796,12.1886,308800.0
2014-12-11 11:10:00,13.55,13.56,13.54,13.56,150400.0,12.1886,12.1976,12.1796,12.1976,150400.0
2014-12-11 11:20:00,13.56,13.59,13.56,13.56,8516400.0,12.1976,12.2246,12.1976,12.1976,8516400.0
2014-12-11 11:30:00,13.56,13.6,13.56,13.59,54400.0,12.1976,12.2336,12.1976,12.2246,54400.0
2014-12-11 11:40:00,13.59,13.6,13.58,13.59,59600.0,12.2246,12.2336,12.2156,12.2246,59600.0
2014-12-11 11:50:00,13.59,13.62,13.59,13.62,170400.0,12.2246,12.2516,12.2246,12.2516,170400.0
2014-12-11 12:00:00,13.62,13.63,13.6,13.6,122400.0,12.2516,12.2606,12.2336,12.2336,122400.0
2014-12-11 12:10:00,13.6,13.62,13.59,13.62,240000.0,12.2336,12.2516,12.2246,12.2516,240000.0
2014-12-11 12:20:00,13.62,13.62,13.61,13.62,31600.0,12.2516,12.2516,12.2426,12.2516,31600.0
2014-12-11 12:30:00,13.62,13.62,13.6,13.6,24000.0,12.2516,12.2516,12.2336,12.2336,24000.0
2014-12-11 12:40:00,13.6,13.61,13.58,13.6,34800.0,12.2336,12.2426,12.2156,12.2336,34800.0
2014-12-11 12:50:00,13.6,13.61,13.59,13.61,33200.0,12.2336,12.2426,12.2246,12.2426,33200.0
2014-12-11 13:00:00,13.61,13.61,13.58,13.59,51600.0,12.2426,12.2426,12.2156,12.2246,51600.0
2014-12-11 13:10:00,13.59,13.59,13.58,13.58,18800.0,12.2246,12.2246,12.2156,12.2156,18800.0
2014-12-11 13:20:00,13.57,13.58,13.55,13.56,42400.0,12.2066,12.2156,12.1886,12.1976,42400.0
2014-12-11 13:30:00,13.56,13.56,13.55,13.56,103200.0,12.1976,12.1976,12.1886,12.1976,103200.0
2014-12-11 13:40:00,13.56,13.57,13.55,13.55,23600.0,12.1976,12.2066,12.1886,12.1886,23600.0
2014-12-11 13:50:00,13.56,13.56,13.53,13.54,71600.0,12.1976,12.1976,12.1706,12.1796,71600.0
2014-12-11 14:00:00,13.53,13.54,13.53,13.54,36800.0,12.1706,12.1796,12.1706,12.1796,36800.0
2014-12-11 14:10:00,13.54,13.54,13.51,13.52,49200.0,12.1796,12.1796,12.1526,12.1616,49200.0
2014-12-11 14:20:00,13.53,13.53,13.49,13.49,42400.0,12.1706,12.1706,12.1346,12.1346,42400.0
2014-12-11 14:30:00,13.49,13.5,13.47,13.48,243200.0,12.1346,12.1436,12.1166,12.1256,243200.0
2014-12-11 14:40:00,13.48,13.49,13.46,13.47,188400.0,12.1256,12.1346,12.1077,12.1166,188400.0
2014-12-11 14:50:00,13.47,13.49,13.43,13.43,166800.0,12.1166,12.1346,12.0807,12.0807,166800.0
2014-12-11 15:00:00,13.43,13.45,13.43,13.45,320400.0,12.0807,12.0987,12.0807,12.0987,320400.0
2014-12-11 15:10:00,13.45,13.51,13.45,13.49,161200.0,12.0987,12.1526,12.0987,12.1346,161200.0
2014-12-11 15:20:00,13.49,13.53,13.49,13.51,120800.0,12.1346,12.1706,12.1346,12.1526,120800.0
2014-12-11 15:30:00,13.51,13.53,13.48,13.49,123600.0,12.1526,12.1706,12.1256,12.1346,123600.0
2014-12-11 15:40:00,13.49,13.52,13.45,13.45,190400.0,12.1346,12.1616,12.0987,12.0987,190400.0
2014-12-11 15:50:00,13.45,13.45,13.42,13.44,357600.0,12.0987,12.0987,12.0717,12.0897,357600.0
2014-12-12 09:30:00,13.32,13.36,13.32,13.33,62400.0,11.9817,12.0177,11.9817,11.9907,62400.0
2014-12-12 09:40:00,13.34,13.41,13.32,13.33,56800.0,11.9997,12.0627,11.9817,11.9907,56800.0
2014-12-12 09:50:00,13.33,13.38,13.33,13.37,55200.0,11.9907,12.0357,11.9907,12.0267,55200.0
2014-12-12 10:00:00,13.38,13.38,13.35,13.38,75200.0,12.0357,12.0357,12.0087,12.0357,75200.0
2014-12-12 10:10:00,13.37,13.38,13.34,13.36,42400.0,12.0267,12.0357,11.9997,12.0177,42400.0
2014-12-12 10:20:00,13.36,13.38,13.35,13.37,45600.0,12.0177,12.0357,12.0087,12.0267,45600.0
2014-12-12 10:30:00,13.37,13.38,13.36,13.36,41200.0,12.0267,12.0357,12.0177,12.0177,41200.0
2014-12-12 10:40:00,13.36,13.37,13.34,13.35,49600.0,12.0177,12.0267,11.9997,12.0087,49600.0
2014-12-12 10:50:00,13.35,13.36,13.31,13.31,33200.0,12.0087,12.0177,11.9727,11.9727,33200.0
2014-12-12 11:00:00,13.32,13.32,13.29,13.32,28800.0,11.9817,11.9817,11.9547,11.9817,28800.0
2014-12-12 11:10:00,13.31,13.32,13.3,13.31,20800.0,11.9727,11.9817,11.9637,11.9727,20800.0
2014-12-12 11:20:00,13.31,13.32,13.27,13.29,36400.0,11.9727,11.9817,11.9367,11.9547,36400.0
2014-12-12 11:30:00,13.29,13.31,13.28,13.31,40000.0,11.9547,11.9727,11.9457,11.9727,40000.0
2014-12-12 11:40:00,13.31,13.31,13.28,13.29,56000.0,11.9727,11.9727,11.9457,11.9547,56000.0
2014-12-12 11:50:00,13.29,13.29,13.24,13.25,57200.0,11.9547,11.9547,11.9098,11.9187,57200.0
2014-12-12 12:00:00,13.25,13.26,13.24,13.24,60000.0,11.9187,11.9277,11.9098,11.9098,60000.0
2014-12-12 12:10:00,13.24,13.26,13.24,13.26,38000.0,11.9098,11.9277,11.9098,11.9277,38000.0
2014-12-12 12:20:00,13.26,13.28,13.25,13.27,85200.0,11.9277,11.9457,11.9187,11.9367,85200.0
2014-12-12 12:30:00,13.27,13.27,13.23,13.25,257200.0,11.9367,11.9367,11.9008,11.9187,257200.0
2014-12-12 12:40:00,13.25,13.26,13.23,13.26,50400.0,11.9187,11.9277,11.9008,11.9277,50400.0
2014-12-12 12:50:00,13.26,13.26,13.22,13.24,40800.0,11.9277,11.9277,11.8918,11.9098,40800.0
2014-12-12 13:00:00,13.23,13.24,13.22,13.24,71200.0,11.9008,11.9098,11.8918,11.9098,71200.0
2014-12-12 13:10:00,13.24,13.25,13.22,13.25,115600.0,11.9098,11.9187,11.8918,11.9187,115600.0
2014-12-12 13:20:00,13.25,13.26,13.24,13.24,114000.0,11.9187,11.9277,11.9098,11.9098,114000.0
2014-12-12 13:30:00,13.25,13.25,13.24,13.25,77600.0,11.9187,11.9187,11.9098,11.9187,77600.0
2014-12-12 13:40:00,13.25,13.26,13.22,13.24,49600.0,11.9187,11.9277,11.8918,11.9098,49600.0
2014-12-12 13:50:00,13.24,13.25,13.23,13.24,130000.0,11.9098,11.9187,11.9008,11.9098,130000.0
2014-12-12 14:00:00,13.24,13.24,13.23,13.24,170400.0,11.9098,11.9098,11.9008,11.9098,170400.0
2014-12-12 14:10:00,13.24,13.25,13.22,13.24,117600.0,11.9098,11.9187,11.8918,11.9098,117600.0
2014-12-12 14:20:00,13.24,13.25,13.22,13.22,133200.0,11.9098,11.9187,11.8918,11.8918,133200.0
2014-12-12 14:30:00,13.22,13.22,13.2,13.21,110400.0,11.8918,11.8918,11.8738,11.8828,110400.0
2014-12-12 14:40:00,13.21,13.22,13.19,13.2,62000.0,11.8828,11.8918,11.8648,11.8738,62000.0
2014-12-12 14:50:00,13.2,13.21,13.19,13.21,70000.0,11.8738,11.8828,11.8648,11.8828,70000.0
2014-12-12 15:00:00,13.21,13.22,13.18,13.19,144400.0,11.8828,11.8918,11.8558,11.8648,144400.0
2014-12-12 15:10:00,13.19,13.21,13.18,13.2,89600.0,11.8648,11.8828,11.8558,11.8738,89600.0
2014-12-12 15:20:00,13.2,13.21,13.17,13.19,118000.0,11.8738,11.8828,11.8468,11.8648,118000.0
2014-12-12 15:30:00,13.18,13.18,13.12,13.13,154000.0,11.8558,11.8558,11.8018,11.8108,154000.0
2014-12-12 15:40:00,13.12,13.14,13.1,13.12,238400.0,11.8018,11.8198,11.7838,11.8018,238400.0
2014-12-12 15:50:00,13.11,13.12,13.07,13.09,537200.0,11.7928,11.8018,11.7568,11.7748,537200.0
2014-12-15 09:30:00,13.12,13.19,13.1,13.12,137200.0,11.8018,11.8648,11.7838,11.8018,137200.0
2014-12-15 09:40:00,13.12,13.19,13.08,13.11,221200.0,11.8018,11.8648,11.7658,11.7928,221200.0
2014-12-15 09:50:00,13.11,13.15,13.09,13.09,99600.0,11.7928,11.8288,11.7748,11.7748,99600.0
2014-12-15 10:00:00,13.09,13.1,13.05,13.06,148400.0,11.7748,11.7838,11.7388,11.7478,148400.0
2014-12-15 10:10:00,13.06,13.06,13.04,13.04,209200.0,11.7478,11.7478,11.7298,11.7298,209200.0
2014-12-15 10:20:00,13.04,13.04,13.02,13.02,163600.0,11.7298,11.7298,11.7119,11.7119,163600.0
2014-12-15 10:30:00,13.02,13.03,12.99,12.99,266000.0,11.7119,11.7209,11.6849,11.6849,266000.0
2014-12-15 10:40:00,13.0,13.02,12.99,13.02,173200.0,11.6939,11.7119,11.6849,11.7119,173200.0
2014-12-15 10:50:00,13.02,13.06,13.02,13.04,136400.0,11.7119,11.7478,11.7119,11.7298,136400.0
2014-12-15 11:00:00,13.04,13.04,12.97,12.99,145600.0,11.7298,11.7298,11.6669,11.6849,145600.0
2014-12-15 11:10:00,12.99,12.99,12.95,12.96,117600.0,11.6849,11.6849,11.6489,11.6579,117600.0
2014-12-15 11:20:00,12.96,12.97,12.93,12.93,108800.0,11.6579,11.6669,11.6309,11.6309,108800.0
2014-12-15 11:30:00,12.93,12.96,12.92,12.93,132400.0,11.6309,11.6579,11.6219,11.6309,132400.0
2014-12-15 11:40:00,12.93,12.95,12.92,12.94,97600.0,11.6309,11.6489,11.6219,11.6399,97600.0
2014-12-15 11:50:00,12.94,12.95,12.91,12.93,101200.0,11.6399,11.6489,11.6129,11.6309,101200.0
2014-12-15 12:00:00,12.93,12.96,12.93,12.95,514400.0,11.6309,11.6579,11.6309,11.6489,514400.0
2014-12-15 12:10:00,12.95,12.97,12.94,12.97,496800.0,11.6489,11.6669,11.6399,11.6669,496800.0
2014-12-15 12:20:00,12.97,13.04,12.97,13.03,79200.0,11.6669,11.7298,11.6669,11.7209,79200.0
2014-12-15 12:30:00,13.03,13.04,12.99,13.04,80000.0,11.7209,11.7298,11.6849,11.7298,80000.0
2014-12-15 12:40:00,13.04,13.05,13.0,13.03,46000.0,11.7298,11.7388,11.6939,11.7209,46000.0
2014-12-15 12:50:00,13.03,13.07,13.02,13.06,66400.0,11.7209,11.7568,11.7119,11.7478,66400.0
2014-12-15 13:00:00,13.06,13.07,13.04,13.05,54000.0,11.7478,11.7568,11.7298,11.7388,54000.0
2014-12-15 13:10:00,13.05,13.06,13.01,13.03,52800.0,11.7388,11.7478,11.7029,11.7209,52800.0
2014-12-15 13:20:00,13.03,13.06,13.01,13.01,63600.0,11.7209,11.7478,11.7029,11.7029,63600.0
2014-12-15 13:30:00,13.01,13.05,13.0,13.04,61200.0,11.7029,11.7388,11.6939,11.7298,61200.0
2014-12-15 13:40:00,13.03,13.05,13.01,13.02,53200.0,11.7209,11.7388,11.7029,11.7119,53200.0
2014-12-15 13:50:00,13.01,13.03,13.0,13.02,62000.0,11.7029,11.7209,11.6939,11.7119,62000.0
2014-12-15 14:00:00,13.03,13.03,12.99,13.0,101200.0,11.7209,11.7209,11.6849,11.6939,101200.0
2014-12-15 14:10:00,13.0,13.0,12.97,12.97,92400.0,11.6939,11.6939,11.6669,11.6669,92400.0
2014-12-15 14:20:00,12.97,13.01,12.95,13.01,348800.0,11.6669,11.7029,11.6489,11.7029,348800.0
2014-12-15 14:30:00,13.01,13.05,13.0,13.04,153200.0,11.7029,11.7388,11.6939,11.7298,153200.0
2014-12-15 14:40:00,13.04,13.04,12.97,12.97,148400.0,11.7298,11.7298,11.6669,11.6669,148400.0
2014-12-15 14:50:00,12.97,12.98,12.95,12.96,176000.0,11.6669,11.6759,11.6489,11.6579,176000.0
2014-12-15 15:00:00,12.96,13.04,12.95,13.03,282400.0,11.6579,11.7298,11.6489,11.7209,282400.0
2014-12-15 15:10:00,13.02,13.04,13.01,13.01,127600.0,11.7119,11.7298,11.7029,11.7029,127600.0
2014-12-15 15:20:00,13.01,13.03,12.99,12.99,203200.0,11.7029,11.7209,11.6849,11.6849,203200.0
2014-12-15 15:30:00,12.99,13.04,12.97,13.02,231600.0,11.6849,11.7298,11.6669,11.7119,231600.0
2014-12-15 15:40:00,13.02,13.02,12.98,13.01,374000.0,11.7119,11.7119,11.6759,11.7029,374000.0
2014-12-15 15:50:00,13.01,13.02,12.97,12.97,606400.0,11.7029,11.7119,11.6669,11.6669,606400.0
2014-12-16 09:30:00,12.94,13.03,12.91,12.97,85200.0,11.6399,11.7209,11.6129,11.6669,85200.0
2014-12-16 09:40:00,12.96,13.03,12.96,13.0,70400.0,11.6579,11.7209,11.6579,11.6939,70400.0
2014-12-16 09:50:00,13.01,13.04,13.0,13.0,59200.0,11.7029,11.7298,11.6939,11.6939,59200.0
2014-12-16 10:00:00,13.02,13.04,12.97,12.97,50000.0,11.7119,11.7298,11.6669,11.6669,50000.0
2014-12-16 10:10:00,12.96,13.03,12.95,13.01,55600.0,11.6579,11.7209,11.6489,11.7029,55600.0
2014-12-16 10:20:00,13.02,13.03,12.99,13.03,72400.0,11.7119,11.7209,11.6849,11.7209,72400.0
2014-12-16 10:30:00,13.03,13.03,12.98,13.0,49600.0,11.7209,11.7209,11.6759,11.6939,49600.0
2014-12-16 10:40:00,13.0,13.02,12.97,13.0,48000.0,11.6939,11.7119,11.6669,11.6939,48000.0
2014-12-16 10:50:00,13.0,13.06,12.99,13.04,137200.0,11.6939,11.7478,11.6849,11.7298,137200.0
2014-12-16 11:00:00,13.04,13.06,13.03,13.03,68800.0,11.7298,11.7478,11.7209,11.7209,68800.0
2014-12-16 11:10:00,13.03,13.06,13.02,13.06,51200.0,11.7209,11.7478,11.7119,11.7478,51200.0
2014-12-16 11:20:00,13.06,13.16,13.06,13.15,125600.0,11.7478,11.8378,11.7478,11.8288,125600.0
2014-12-16 11:30:00,13.13,13.16,13.13,13.14,70800.0,11.8108,11.8378,11.8108,11.8198,70800.0
2014-12-16 11:40:00,13.14,13.15,13.13,13.14,75600.0,11.8198,11.8288,11.8108,11.8198,75600.0
2014-12-16 11:50:00,13.14,13.15,13.11,13.12,54400.0,11.8198,11.8288,11.7928,11.8018,54400.0
2014-12-16 12:00:00,13.12,13.14,13.12,13.13,53200.0,11.8018,11.8198,11.8018,11.8108,53200.0
2014-12-16 12:10:00,13.14,13.14,13.11,13.14,42800.0,11.8198,11.8198,11.7928,11.8198,42800.0
2014-12-16 12:20:00,13.13,13.13,13.12,13.12,29200.0,11.8108,11.8108,11.8018,11.8018,29200.0
2014-12-16 12:30:00,13.12,13.13,13.12,13.13,39200.0,11.8018,11.8108,11.8018,11.8108,39200.0
2014-12-16 12:40:00,13.13,13.13,13.09,13.12,28800.0,11.8108,11.8108,11.7748,11.8018,28800.0
2014-12-16 12:50:00,13.12,13.13,13.11,13.11,29200.0,11.8018,11.8108,11.7928,11.7928,29200.0
2014-12-16 13:00:00,13.11,13.12,13.09,13.09,96800.0,11.7928,11.8018,11.7748,11.7748,96800.0
2014-12-16 13:10:00,13.08,13.09,13.03,13.05,63600.0,11.7658,11.7748,11.7209,11.7388,63600.0
2014-12-16 13:20:00,13.05,13.06,13.04,13.05,29600.0,11.7388,11.7478,11.7298,11.7388,29600.0
2014-12-16 13:30:00,13.04,13.08,13.02,13.06,118000.0,11.7298,11.7658,11.7119,11.7478,118000.0
2014-12-16 13:40:00,13.06,13.09,13.06,13.07,77200.0,11.7478,11.7748,11.7478,11.7568,77200.0
2014-12-16 13:50:00,13.07,13.09,13.06,13.06,42800.0,11.7568,11.7748,11.7478,11.7478,42800.0
2014-12-16 14:00:00,13.06,13.08,13.05,13.08,136000.0,11.7478,11.7658,11.7388,11.7658,136000.0
2014-12-16 14:10:00,13.07,13.08,13.05,13.07,61600.0,11.7568,11.7658,11.7388,11.7568,61600.0
2014-12-16 14:20:00,13.07,13.08,13.06,13.07,60400.0,11.7568,11.7658,11.7478,11.7568,60400.0
2014-12-16 14:30:00,13.08,13.08,13.05,13.05,77200.0,11.7658,11.7658,11.7388,11.7388,77200.0
2014-12-16 14:40:00,13.05,13.07,13.03,13.03,121200.0,11.7388,11.7568,11.7209,11.7209,121200.0
2014-12-16 14:50:00,13.03,13.03,13.0,13.02,94000.0,11.7209,11.7209,11.6939,11.7119,94000.0
2014-12-16 15:00:00,13.02,13.04,13.01,13.03,79200.0,11.7119,11.7298,11.7029,11.7209,79200.0
2014-12-16 15:10:00,13.03,13.04,13.01,13.03,77200.0,11.7209,11.7298,11.7029,11.7209,77200.0
2014-12-16 15:20:00,13.03,13.04,12.98,12.99,168800.0,11.7209,11.7298,11.6759,11.6849,168800.0
2014-12-16 15:30:00,12.99,13.02,12.96,12.97,166400.0,11.6849,11.7119,11.6579,11.6669,166400.0
2014-12-16 15:40:00,12.97,12.99,12.94,12.98,244800.0,11.6669,11.6849,11.6399,11.6759,244800.0
2014-12-16 15:50:00,12.97,12.97,12.9,12.92,464000.0,11.6669,11.6669,11.6039,11.6219,464000.0
2014-12-17 09:30:00,12.93,12.93,12.86,12.88,94400.0,11.6309,11.6309,11.5679,11.5859,94400.0
2014-12-17 09:40:00,12.88,12.97,12.88,12.94,103600.0,11.5859,11.6669,11.5859,11.6399,103600.0
2014-12-17 09:50:00,12.94,12.95,12.9,12.94,36000.0,11.6399,11.6489,11.6039,11.6399,36000.0
2014-12-17 10:00:00,12.92,12.93,12.88,12.88,53200.0,11.6219,11.6309,11.5859,11.5859,53200.0
2014-12-17 10:10:00,12.88,12.9,12.87,12.89,145600.0,11.5859,11.6039,11.5769,11.5949,145600.0
2014-12-17 10:20:00,12.88,12.89,12.84,12.84,103600.0,11.5859,11.5949,11.5499,11.5499,103600.0
2014-12-17 10:30:00,12.84,12.87,12.79,12.86,176000.0,11.5499,11.5769,11.505,11.5679,176000.0
2014-12-17 10:40:00,12.86,12.9,12.85,12.9,31200.0,11.5679,11.6039,11.5589,11.6039,31200.0
2014-12-17 10:50:00,12.9,12.95,12.9,12.93,131600.0,11.6039,11.6489,11.6039,11.6309,131600.0
2014-12-17 11:00:00,12.93,12.94,12.92,12.92,44800.0,11.6309,11.6399,11.6219,11.6219,44800.0
2014-12-17 11:10:00,12.92,12.93,12.9,12.93,34400.0,11.6219,11.6309,11.6039,11.6309,34400.0
2014-12-17 11:20:00,12.92,12.93,12.91,12.92,56000.0,11.6219,11.6309,11.6129,11.6219,56000.0
2014-12-17 11:30:00,12.93,12.96,12.9,12.96,79200.0,11.6309,11.6579,11.6039,11.6579,79200.0
2014-12-17 11:40:00,12.96,12.99,12.96,12.99,22800.0,11.6579,11.6849,11.6579,11.6849,22800.0
2014-12-17 11:50:00,12.99,13.03,12.98,13.01,48000.0,11.6849,11.7209,11.6759,11.7029,48000.0
2014-12-17 12:00:00,13.01,13.01,12.98,12.99,36000.0,11.7029,11.7029,11.6759,11.6849,36000.0
2014-12-17 12:10:00,12.99,12.99,12.97,12.97,67600.0,11.6849,11.6849,11.6669,11.6669,67600.0
2014-12-17 12:20:00,12.98,12.98,12.95,12.95,38800.0,11.6759,11.6759,11.6489,11.6489,38800.0
2014-12-17 12:30:00,12.95,12.97,12.94,12.94,38000.0,11.6489,11.6669,11.6399,11.6399,38000.0
2014-12-17 12:40:00,12.94,12.96,12.94,12.96,40000.0,11.6399,11.6579,11.6399,11.6579,40000.0
2014-12-17 12:50:00,12.96,12.99,12.96,12.98,40000.0,11.6579,11.6849,11.6579,11.6759,40000.0
2014-12-17 13:00:00,12.98,13.0,12.98,13.0,42400.0,11.6759,11.6939,11.6759,11.6939,42400.0
2014-12-17 13:10:00,13.0,13.02,12.99,13.02,52400.0,11.6939,11.7119,11.6849,11.7119,52400.0
2014-12-17 13:20:00,13.02,13.02,13.01,13.02,32000.0,11.7119,11.7119,11.7029,11.7119,32000.0
2014-12-17 13:30:00,13.02,13.03,13.01,13.01,40800.0,11.7119,11.7209,11.7029,11.7029,40800.0
2014-12-17 13:40:00,13.02,13.03,13.01,13.02,56400.0,11.7119,11.7209,11.7029,11.7119,56400.0
2014-12-17 13:50:00,13.01,13.04,13.01,13.04,40400.0,11.7029,11.7298,11.7029,11.7298,40400.0
2014-12-17 14:00:00,13.04,13.14,13.03,13.09,174400.0,11.7298,11.8198,11.7209,11.7748,174400.0
2014-12-17 14:10:00,13.09,13.13,13.08,13.11,71600.0,11.7748,11.8108,11.7658,11.7928,71600.0
2014-12-17 14:20:00,13.11,13.11,13.09,13.09,74000.0,11.7928,11.7928,11.7748,11.7748,74000.0
2014-12-17 14:30:00,13.09,13.13,13.07,13.12,92000.0,11.7748,11.8108,11.7568,11.8018,92000.0
2014-12-17 14:40:00,13.12,13.12,13.06,13.09,176400.0,11.8018,11.8018,11.7478,11.7748,176400.0
2014-12-17 14:50:00,13.09,13.11,13.07,13.08,111600.0,11.7748,11.7928,11.7568,11.7658,111600.0
2014-12-17 15:00:00,13.07,13.08,13.05,13.08,84800.0,11.7568,11.7658,11.7388,11.7658,84800.0
2014-12-17 15:10:00,13.08,13.11,13.08,13.11,95200.0,11.7658,11.7928,11.7658,11.7928,95200.0
2014-12-17 15:20:00,13.11,13.16,13.09,13.15,70000.0,11.7928,11.8378,11.7748,11.8288,70000.0
2014-12-17 15:30:00,13.15,13.17,13.13,13.15,118400.0,11.8288,11.8468,11.8108,11.8288,118400.0
2014-12-17 15:40:00,13.15,13.19,13.15,13.18,180400.0,11.8288,11.8648,11.8288,11.8558,180400.0
2014-12-17 15:50:00,13.17,13.17,13.13,13.16,218800.0,11.8468,11.8468,11.8108,11.8378,218800.0
2014-12-18 09:30:00,13.32,13.36,13.27,13.33,247200.0,11.9817,12.0177,11.9367,11.9907,247200.0
2014-12-18 09:40:00,13.32,13.33,13.3,13.32,126400.0,11.9817,11.9907,11.9637,11.9817,126400.0
2014-12-18 09:50:00,13.32,13.34,13.29,13.34,71600.0,11.9817,11.9997,11.9547,11.9997,71600.0
2014-12-18 10:00:00,13.35,13.4,13.29,13.38,90800.0,12.0087,12.0537,11.9547,12.0357,90800.0
2014-12-18 10:10:00,13.38,13.43,13.36,13.42,147600.0,12.0357,12.0807,12.0177,12.0717,147600.0
2014-12-18 10:20:00,13.41,13.44,13.4,13.42,114400.0,12.0627,12.0897,12.0537,12.0717,114400.0
2014-12-18 10:30:00,13.42,13.42,13.36,13.36,162000.0,12.0717,12.0717,12.0177,12.0177,162000.0
2014-12-18 10:40:00,13.37,13.4,13.35,13.39,80400.0,12.0267,12.0537,12.0087,12.0447,80400.0
2014-12-18 10:50:00,13.4,13.41,13.37,13.37,56400.0,12.0537,12.0627,12.0267,12.0267,56400.0
2014-12-18 11:00:00,13.38,13.39,13.35,13.35,84000.0,12.0357,12.0447,12.0087,12.0087,84000.0
2014-12-18 11:10:00,13.36,13.39,13.35,13.39,58800.0,12.0177,12.0447,12.0087,12.0447,58800.0
2014-12-18 11:20:00,13.39,13.39,13.37,13.37,125200.0,12.0447,12.0447,12.0267,12.0267,125200.0
2014-12-18 11:30:00,13.37,13.4,13.37,13.38,122400.0,12.0267,12.0537,12.0267,12.0357,122400.0
2014-12-18 11:40:00,13.37,13.39,13.36,13.39,58400.0,12.0267,12.0447,12.0177,12.0447,58400.0
2014-12-18 11:50:00,13.39,13.45,13.38,13.45,211200.0,12.0447,12.0987,12.0357,12.0987,211200.0
2014-12-18 12:00:00,13.45,13.48,13.44,13.48,64000.0,12.0987,12.1256,12.0897,12.1256,64000.0
2014-12-18 12:10:00,13.47,13.48,13.47,13.48,61200.0,12.1166,12.1256,12.1166,12.1256,61200.0
2014-12-18 12:20:00,13.47,13.47,13.45,13.47,63200.0,12.1166,12.1166,12.0987,12.1166,63200.0
2014-12-18 12:30:00,13.47,13.47,13.44,13.44,100400.0,12.1166,12.1166,12.0897,12.0897,100400.0
2014-12-18 12:40:00,13.44,13.49,13.44,13.48,57200.0,12.0897,12.1346,12.0897,12.1256,57200.0
2014-12-18 12:50:00,13.48,13.49,13.48,13.49,48400.0,12.1256,12.1346,12.1256,12.1346,48400.0
2014-12-18 13:00:00,13.49,13.5,13.49,13.5,65200.0,12.1346,12.1436,12.1346,12.1436,65200.0
2014-12-18 13:10:00,13.5,13.54,13.5,13.54,143200.0,12.1436,12.1796,12.1436,12.1796,143200.0
2014-12-18 13:20:00,13.54,13.55,13.54,13.55,64400.0,12.1796,12.1886,12.1796,12.1886,64400.0
2014-12-18 13:30:00,13.55,13.56,13.54,13.54,241600.0,12.1886,12.1976,12.1796,12.1796,241600.0
2014-12-18 13:40:00,13.54,13.55,13.52,13.54,82800.0,12.1796,12.1886,12.1616,12.1796,82800.0
2014-12-18 13:50:00,13.54,13.55,13.54,13.54,55600.0,12.1796,12.1886,12.1796,12.1796,55600.0
2014-12-18 14:00:00,13.54,13.55,13.52,13.55,141200.0,12.1796,12.1886,12.1616,12.1886,141200.0
2014-12-18 14:10:00,13.55,13.56,13.54,13.54,70400.0,12.1886,12.1976,12.1796,12.1796,70400.0
2014-12-18 14:20:00,13.54,13.54,13.52,13.52,70800.0,12.1796,12.1796,12.1616,12.1616,70800.0
2014-12-18 14:30:00,13.51,13.53,13.51,13.53,75600.0,12.1526,12.1706,12.1526,12.1706,75600.0
2014-12-18 14:40:00,13.52,13.52,13.5,13.51,76400.0,12.1616,12.1616,12.1436,12.1526,76400.0
2014-12-18 14:50:00,13.5,13.53,13.5,13.52,91200.0,12.1436,12.1706,12.1436,12.1616,91200.0
2014-12-18 15:00:00,13.53,13.55,13.51,13.53,119200.0,12.1706,12.1886,12.1526,12.1706,119200.0
2014-12-18 15:10:00,13.54,13.56,13.53,13.54,125600.0,12.1796,12.1976,12.1706,12.1796,125600.0
2014-12-18 15:20:00,13.54,13.54,13.51,13.53,149600.0,12.1796,12.1796,12.1526,12.1706,149600.0
2014-12-18 15:30:00,13.53,13.55,13.52,13.53,208800.0,12.1706,12.1886,12.1616,12.1706,208800.0
2014-12-18 15:40:00,13.54,13.56,13.53,13.54,332800.0,12.1796,12.1976,12.1706,12.1796,332800.0
2014-12-18 15:50:00,13.54,13.6,13.54,13.6,804800.0,12.1796,12.2336,12.1796,12.2336,804800.0
2014-12-19 09:30:00,13.69,13.69,13.61,13.67,1623200.0,12.3145,12.3145,12.2426,12.2966,1623200.0
2014-12-19 09:40:00,13.67,13.7,13.66,13.66,193600.0,12.2966,12.3235,12.2876,12.2876,193600.0
2014-12-19 09:50:00,13.67,13.71,13.66,13.7,59200.0,12.2966,12.3325,12.2876,12.3235,59200.0
2014-12-19 10:00:00,13.69,13.7,13.65,13.69,49200.0,12.3145,12.3235,12.2786,12.3145,49200.0
2014-12-19 10:10:00,13.69,13.7,13.65,13.67,74400.0,12.3145,12.3235,12.2786,12.2966,74400.0
2014-12-19 10:20:00,13.67,13.68,13.65,13.67,58400.0,12.2966,12.3055,12.2786,12.2966,58400.0
2014-12-19 10:30:00,13.67,13.67,13.65,13.66,44800.0,12.2966,12.2966,12.2786,12.2876,44800.0
2014-12-19 10:40:00,13.66,13.68,13.65,13.65,40800.0,12.2876,12.3055,12.2786,12.2786,40800.0
2014-12-19 10:50:00,13.65,13.65,13.63,13.63,52800.0,12.2786,12.2786,12.2606,12.2606,52800.0
2014-12-19 11:00:00,13.63,13.63,13.62,13.63,47200.0,12.2606,12.2606,12.2516,12.2606,47200.0
2014-12-19 11:10:00,13.63,13.63,13.62,13.63,59600.0,12.2606,12.2606,12.2516,12.2606,59600.0
2014-12-19 11:20:00,13.63,13.64,13.61,13.63,32000.0,12.2606,12.2696,12.2426,12.2606,32000.0
2014-12-19 11:30:00,13.64,13.65,13.63,13.63,35200.0,12.2696,12.2786,12.2606,12.2606,35200.0
2014-12-19 11:40:00,13.63,13.64,13.63,13.63,36800.0,12.2606,12.2696,12.2606,12.2606,36800.0
2014-12-19 11:50:00,13.63,13.65,13.63,13.64,31600.0,12.2606,12.2786,12.2606,12.2696,31600.0
2014-12-19 12:00:00,13.64,13.65,13.63,13.64,39200.0,12.2696,12.2786,12.2606,12.2696,39200.0
2014-12-19 12:10:00,13.64,13.65,13.63,13.65,45600.0,12.2696,12.2786,12.2606,12.2786,45600.0
2014-12-19 12:20:00,13.65,13.65,13.63,13.65,40400.0,12.2786,12.2786,12.2606,12.2786,40400.0
2014-12-19 12:30:00,13.65,13.66,13.65,13.65,50000.0,12.2786,12.2876,12.2786,12.2786,50000.0
2014-12-19 12:40:00,13.65,13.65,13.63,13.64,35600.0,12.2786,12.2786,12.2606,12.2696,35600.0
2014-12-19 12:50:00,13.64,13.65,13.63,13.63,46800.0,12.2696,12.2786,12.2606,12.2606,46800.0
2014-12-19 13:00:00,13.63,13.63,13.61,13.62,42400.0,12.2606,12.2606,12.2426,12.2516,42400.0
2014-12-19 13:10:00,13.62,13.62,13.6,13.6,29600.0,12.2516,12.2516,12.2336,12.2336,29600.0
2014-12-19 13:20:00,13.6,13.61,13.6,13.6,24800.0,12.2336,12.2426,12.2336,12.2336,24800.0
2014-12-19 13:30:00,13.61,13.61,13.59,13.59,40800.0,12.2426,12.2426,12.2246,12.2246,40800.0
2014-12-19 13:40:00,13.59,13.61,13.59,13.61,54400.0,12.2246,12.2426,12.2246,12.2426,54400.0
2014-12-19 13:50:00,13.6,13.61,13.59,13.59,31600.0,12.2336,12.2426,12.2246,12.2246,31600.0
2014-12-19 14:00:00,13.59,13.62,13.59,13.62,42400.0,12.2246,12.2516,12.2246,12.2516,42400.0
2014-12-19 14:10:00,13.62,13.63,13.62,13.62,46400.0,12.2516,12.2606,12.2516,12.2516,46400.0
2014-12-19 14:20:00,13.62,13.62,13.61,13.61,36800.0,12.2516,12.2516,12.2426,12.2426,36800.0
2014-12-19 14:30:00,13.61,13.62,13.61,13.61,32000.0,12.2426,12.2516,12.2426,12.2426,32000.0
2014-12-19 14:40:00,13.61,13.65,13.61,13.65,65600.0,12.2426,12.2786,12.2426,12.2786,65600.0
2014-12-19 14:50:00,13.65,13.67,13.65,13.66,50000.0,12.2786,12.2966,12.2786,12.2876,50000.0
2014-12-19 15:00:00,13.66,13.67,13.65,13.66,86400.0,12.2876,12.2966,12.2786,12.2876,86400.0
2014-12-19 15:10:00,13.66,13.67,13.63,13.66,88000.0,12.2876,12.2966,12.2606,12.2876,88000.0
2014-12-19 15:20:00,13.66,13.68,13.65,13.67,83600.0,12.2876,12.3055,12.2786,12.2966,83600.0
2014-12-19 15:30:00,13.67,13.71,13.67,13.69,134000.0,12.2966,12.3325,12.2966,12.3145,134000.0
2014-12-19 15:40:00,13.69,13.71,13.68,13.7,296000.0,12.3145,12.3325,12.3055,12.3235,296000.0
2014-12-19 15:50:00,13.7,13.79,13.68,13.75,1944400.0,12.3235,12.4045,12.3055,12.3685,1944400.0
2014-12-22 09:30:00,13.79,13.81,13.78,13.79,114800.0,12.4045,12.4225,12.3955,12.4045,114800.0
2014-12-22 09:40:00,13.79,13.79,13.75,13.78,85600.0,12.4045,12.4045,12.3685,12.3955,85600.0
2014-12-22 09:50:00,13.78,13.82,13.78,13.82,36000.0,12.3955,12.4315,12.3955,12.4315,36000.0
2014-12-22 10:00:00,13.83,13.85,13.79,13.79,71200.0,12.4405,12.4585,12.4045,12.4045,71200.0
2014-12-22 10:10:00,13.78,13.79,13.78,13.78,35600.0,12.3955,12.4045,12.3955,12.3955,35600.0
2014-12-22 10:20:00,13.78,13.79,13.77,13.78,30400.0,12.3955,12.4045,12.3865,12.3955,30400.0
2014-12-22 10:30:00,13.79,13.8,13.78,13.79,40000.0,12.4045,12.4135,12.3955,12.4045,40000.0
2014-12-22 10:40:00,13.78,13.79,13.77,13.77,54800.0,12.3955,12.4045,12.3865,12.3865,54800.0
2014-12-22 10:50:00,13.78,13.79,13.77,13.78,44000.0,12.3955,12.4045,12.3865,12.3955,44000.0
2014-12-22 11:00:00,13.77,13.77,13.74,13.75,49200.0,12.3865,12.3865,12.3595,12.3685,49200.0
2014-12-22 11:10:00,13.74,13.75,13.74,13.75,31200.0,12.3595,12.3685,12.3595,12.3685,31200.0
2014-12-22 11:20:00,13.75,13.77,13.74,13.77,64400.0,12.3685,12.3865,12.3595,12.3865,64400.0
2014-12-22 11:30:00,13.77,13.78,13.76,13.77,25600.0,12.3865,12.3955,12.3775,12.3865,25600.0
2014-12-22 11:40:00,13.77,13.81,13.77,13.8,48000.0,12.3865,12.4225,12.3865,12.4135,48000.0
2014-12-22 11:50:00,13.8,13.81,13.79,13.8,41200.0,12.4135,12.4225,12.4045,12.4135,41200.0
2014-12-22 12:00:00,13.8,13.81,13.79,13.81,28000.0,12.4135,12.4225,12.4045,12.4225,28000.0
2014-12-22 12:10:00,13.81,13.82,13.81,13.81,66000.0,12.4225,12.4315,12.4225,12.4225,66000.0
2014-12-22 12:20:00,13.81,13.81,13.8,13.8,20000.0,12.4225,12.4225,12.4135,12.4135,20000.0
2014-12-22 12:30:00,13.8,13.8,13.78,13.79,18800.0,12.4135,12.4135,12.3955,12.4045,18800.0
2014-12-22 12:40:00,13.79,13.8,13.78,13.79,16800.0,12.4045,12.4135,12.3955,12.4045,16800.0
2014-12-22 12:50:00,13.8,13.82,13.8,13.82,26400.0,12.4135,12.4315,12.4135,12.4315,26400.0
2014-12-22 13:00:00,13.82,13.83,13.81,13.81,85200.0,12.4315,12.4405,12.4225,12.4225,85200.0
2014-12-22 13:10:00,13.81,13.81,13.8,13.81,53200.0,12.4225,12.4225,12.4135,12.4225,53200.0
2014-12-22 13:20:00,13.81,13.81,13.8,13.81,23600.0,12.4225,12.4225,12.4135,12.4225,23600.0
2014-12-22 13:30:00,13.81,13.82,13.81,13.82,18000.0,12.4225,12.4315,12.4225,12.4315,18000.0
2014-12-22 13:40:00,13.82,13.84,13.82,13.83,24800.0,12.4315,12.4495,12.4315,12.4405,24800.0
2014-12-22 13:50:00,13.83,13.83,13.81,13.81,24000.0,12.4405,12.4405,12.4225,12.4225,24000.0
2014-12-22 14:00:00,13.81,13.81,13.8,13.81,25600.0,12.4225,12.4225,12.4135,12.4225,25600.0
2014-12-22 14:10:00,13.81,13.82,13.8,13.81,26000.0,12.4225,12.4315,12.4135,12.4225,26000.0
2014-12-22 14:20:00,13.81,13.81,13.81,13.81,27200.0,12.4225,12.4225,12.4225,12.4225,27200.0
2014-12-22 14:30:00,13.81,13.83,13.81,13.81,26800.0,12.4225,12.4405,12.4225,12.4225,26800.0
2014-12-22 14:40:00,13.82,13.83,13.81,13.83,36000.0,12.4315,12.4405,12.4225,12.4405,36000.0
2014-12-22 14:50:00,13.83,13.84,13.82,13.83,23200.0,12.4405,12.4495,12.4315,12.4405,23200.0
2014-12-22 15:00:00,13.83,13.84,13.82,13.83,45600.0,12.4405,12.4495,12.4315,12.4405,45600.0
2014-12-22 15:10:00,13.83,13.83,13.81,13.82,70400.0,12.4405,12.4405,12.4225,12.4315,70400.0
2014-12-22 15:20:00,13.82,13.83,13.82,13.82,61200.0,12.4315,12.4405,12.4315,12.4315,61200.0
2014-12-22 15:30:00,13.83,13.83,13.81,13.81,215200.0,12.4405,12.4405,12.4225,12.4225,215200.0
2014-12-22 15:40:00,13.81,13.82,13.79,13.8,252800.0,12.4225,12.4315,12.4045,12.4135,252800.0
2014-12-22 15:50:00,13.8,13.81,13.79,13.81,331200.0,12.4135,12.4225,12.4045,12.4225,331200.0
2014-12-23 09:30:00,13.88,13.9,13.85,13.9,92000.0,12.4855,12.5034,12.4585,12.5034,92000.0
2014-12-23 09:40:00,13.89,13.9,13.88,13.89,77200.0,12.4944,12.5034,12.4855,12.4944,77200.0
2014-12-23 09:50:00,13.9,13.9,13.88,13.88,52000.0,12.5034,12.5034,12.4855,12.4855,52000.0
2014-12-23 10:00:00,13.88,13.9,13.88,13.9,64000.0,12.4855,12.5034,12.4855,12.5034,64000.0
2014-12-23 10:10:00,13.9,13.91,13.88,13.89,80000.0,12.5034,12.5124,12.4855,12.4944,80000.0
2014-12-23 10:20:00,13.89,13.9,13.88,13.89,62400.0,12.4944,12.5034,12.4855,12.4944,62400.0
2014-12-23 10:30:00,13.89,13.89,13.88,13.88,62400.0,12.4944,12.4944,12.4855,12.4855,62400.0
2014-12-23 10:40:00,13.88,13.88,13.86,13.87,45200.0,12.4855,12.4855,12.4675,12.4765,45200.0
2014-12-23 10:50:00,13.87,13.88,13.87,13.88,72400.0,12.4765,12.4855,12.4765,12.4855,72400.0
2014-12-23 11:00:00,13.88,13.9,13.88,13.88,55600.0,12.4855,12.5034,12.4855,12.4855,55600.0
2014-12-23 11:10:00,13.89,13.89,13.88,13.89,28800.0,12.4944,12.4944,12.4855,12.4944,28800.0
2014-12-23 11:20:00,13.89,13.9,13.88,13.9,64400.0,12.4944,12.5034,12.4855,12.5034,64400.0
2014-12-23 11:30:00,13.9,13.9,13.9,13.9,40000.0,12.5034,12.5034,12.5034,12.5034,40000.0
2014-12-23 11:40:00,13.9,13.91,13.9,13.91,38800.0,12.5034,12.5124,12.5034,12.5124,38800.0
2014-12-23 11:50:00,13.9,13.91,13.9,13.91,20400.0,12.5034,12.5124,12.5034,12.5124,20400.0
2014-12-23 12:00:00,13.91,13.91,13.9,13.91,78400.0,12.5124,12.5124,12.5034,12.5124,78400.0
2014-12-23 12:10:00,13.9,13.91,13.9,13.9,42800.0,12.5034,12.5124,12.5034,12.5034,42800.0
2014-12-23 12:20:00,13.9,13.9,13.88,13.88,77600.0,12.5034,12.5034,12.4855,12.4855,77600.0
2014-12-23 12:30:00,13.88,13.88,13.87,13.88,25600.0,12.4855,12.4855,12.4765,12.4855,25600.0
2014-12-23 12:40:00,13.88,13.88,13.87,13.88,44000.0,12.4855,12.4855,12.4765,12.4855,44000.0
2014-12-23 12:50:00,13.88,13.88,13.87,13.87,21600.0,12.4855,12.4855,12.4765,12.4765,21600.0
2014-12-23 13:00:00,13.88,13.88,13.87,13.88,130800.0,12.4855,12.4855,12.4765,12.4855,130800.0
2014-12-23 13:10:00,13.87,13.88,13.87,13.88,49200.0,12.4765,12.4855,12.4765,12.4855,49200.0
2014-12-23 13:20:00,13.88,13.88,13.88,13.88,13600.0,12.4855,12.4855,12.4855,12.4855,13600.0
2014-12-23 13:30:00,13.88,13.88,13.88,13.88,36400.0,12.4855,12.4855,12.4855,12.4855,36400.0
2014-12-23 13:40:00,13.88,13.88,13.88,13.88,33200.0,12.4855,12.4855,12.4855,12.4855,33200.0
2014-12-23 13:50:00,13.88,13.88,13.86,13.86,40800.0,12.4855,12.4855,12.4675,12.4675,40800.0
2014-12-23 14:00:00,13.87,13.87,13.86,13.86,22000.0,12.4765,12.4765,12.4675,12.4675,22000.0
2014-12-23 14:10:00,13.87,13.87,13.87,13.87,22400.0,12.4765,12.4765,12.4765,12.4765,22400.0
2014-12-23 14:20:00,13.87,13.87,13.86,13.87,20800.0,12.4765,12.4765,12.4675,12.4765,20800.0
2014-12-23 14:30:00,13.87,13.88,13.87,13.88,16800.0,12.4765,12.4855,12.4765,12.4855,16800.0
2014-12-23 14:40:00,13.88,13.89,13.88,13.89,388800.0,12.4855,12.4944,12.4855,12.4944,388800.0
2014-12-23 14:50:00,13.89,13.9,13.89,13.9,94800.0,12.4944,12.5034,12.4944,12.5034,94800.0
2014-12-23 15:00:00,13.9,13.9,13.89,13.9,37200.0,12.5034,12.5034,12.4944,12.5034,37200.0
2014-12-23 15:10:00,13.9,13.9,13.89,13.89,32800.0,12.5034,12.5034,12.4944,12.4944,32800.0
2014-12-23 15:20:00,13.89,13.89,13.87,13.88,43200.0,12.4944,12.4944,12.4765,12.4855,43200.0
2014-12-23 15:30:00,13.87,13.88,13.87,13.87,81600.0,12.4765,12.4855,12.4765,12.4765,81600.0
2014-12-23 15:40:00,13.87,13.88,13.86,13.87,110400.0,12.4765,12.4855,12.4675,12.4765,110400.0
2014-12-23 15:50:00,13.87,13.88,13.86,13.87,300400.0,12.4765,12.4855,12.4675,12.4765,300400.0
2014-12-24 09:30:00,13.88,13.9,13.84,13.85,58000.0,12.4855,12.5034,12.4495,12.4585,58000.0
2014-12-24 09:40:00,13.83,13.87,13.82,13.86,58000.0,12.4405,12.4765,12.4315,12.4675,58000.0
2014-12-24 09:50:00,13.85,13.86,13.82,13.83,64400.0,12.4585,12.4675,12.4315,12.4405,64400.0
2014-12-24 10:00:00,13.84,13.84,13.83,13.83,65600.0,12.4495,12.4495,12.4405,12.4405,65600.0
2014-12-24 10:10:00,13.83,13.84,13.83,13.84,76400.0,12.4405,12.4495,12.4405,12.4495,76400.0
2014-12-24 10:20:00,13.83,13.85,13.83,13.84,75600.0,12.4405,12.4585,12.4405,12.4495,75600.0
2014-12-24 10:30:00,13.84,13.85,13.83,13.83,156400.0,12.4495,12.4585,12.4405,12.4405,156400.0
2014-12-24 10:40:00,13.83,13.85,13.83,13.83,61600.0,12.4405,12.4585,12.4405,12.4405,61600.0
2014-12-24 10:50:00,13.84,13.86,13.83,13.85,30400.0,12.4495,12.4675,12.4405,12.4585,30400.0
2014-12-24 11:00:00,13.84,13.85,13.84,13.84,76400.0,12.4495,12.4585,12.4495,12.4495,76400.0
2014-12-24 11:10:00,13.84,13.84,13.83,13.84,36400.0,12.4495,12.4495,12.4405,12.4495,36400.0
2014-12-24 11:20:00,13.84,13.85,13.83,13.85,46400.0,12.4495,12.4585,12.4405,12.4585,46400.0
2014-12-24 11:30:00,13.85,13.85,13.84,13.84,46400.0,12.4585,12.4585,12.4495,12.4495,46400.0
2014-12-24 11:40:00,13.85,13.85,13.84,13.84,80400.0,12.4585,12.4585,12.4495,12.4495,80400.0
2014-12-24 11:50:00,13.84,13.87,13.84,13.86,23200.0,12.4495,12.4765,12.4495,12.4675,23200.0
2014-12-24 12:00:00,13.86,13.87,13.85,13.87,44400.0,12.4675,12.4765,12.4585,12.4765,44400.0
2014-12-24 12:10:00,13.87,13.87,13.86,13.86,35600.0,12.4765,12.4765,12.4675,12.4675,35600.0
2014-12-24 12:20:00,13.86,13.86,13.85,13.85,52400.0,12.4675,12.4675,12.4585,12.4585,52400.0
2014-12-24 12:30:00,13.85,13.86,13.84,13.85,69200.0,12.4585,12.4675,12.4495,12.4585,69200.0
2014-12-24 12:40:00,13.85,13.85,13.84,13.84,92000.0,12.4585,12.4585,12.4495,12.4495,92000.0
2014-12-24 12:50:00,13.84,13.84,13.81,13.81,113600.0,12.4495,12.4495,12.4225,12.4225,113600.0
2014-12-26 09:30:00,13.86,13.92,13.84,13.85,31600.0,12.4675,12.5214,12.4495,12.4585,31600.0
2014-12-26 09:40:00,13.85,13.88,13.84,13.86,20800.0,12.4585,12.4855,12.4495,12.4675,20800.0
2014-12-26 09:50:00,13.86,13.86,13.83,13.85,80000.0,12.4675,12.4675,12.4405,12.4585,80000.0
2014-12-26 10:00:00,13.86,13.86,13.84,13.85,24800.0,12.4675,12.4675,12.4495,12.4585,24800.0
2014-12-26 10:10:00,13.85,13.86,13.84,13.85,18000.0,12.4585,12.4675,12.4495,12.4585,18000.0
2014-12-26 10:20:00,13.85,13.85,13.84,13.84,9600.0,12.4585,12.4585,12.4495,12.4495,9600.0
2014-12-26 10:30:00,13.84,13.85,13.83,13.83,20800.0,12.4495,12.4585,12.4405,12.4405,20800.0
2014-12-26 10:40:00,13.84,13.84,13.82,13.82,38400.0,12.4495,12.4495,12.4315,12.4315,38400.0
2014-12-26 10:50:00,13.82,13.84,13.81,13.83,22000.0,12.4315,12.4495,12.4225,12.4405,22000.0
2014-12-26 11:00:00,13.83,13.84,13.83,13.84,17200.0,12.4405,12.4495,12.4405,12.4495,17200.0
2014-12-26 11:10:00,13.83,13.84,13.83,13.83,20800.0,12.4405,12.4495,12.4405,12.4405,20800.0
2014-12-26 11:20:00,13.83,13.83,13.82,13.82,20000.0,12.4405,12.4405,12.4315,12.4315,20000.0
2014-12-26 11:30:00,13.82,13.82,13.81,13.82,47200.0,12.4315,12.4315,12.4225,12.4315,47200.0
2014-12-26 11:40:00,13.82,13.82,13.81,13.81,26800.0,12.4315,12.4315,12.4225,12.4225,26800.0
2014-12-26 11:50:00,13.81,13.82,13.81,13.82,13600.0,12.4225,12.4315,12.4225,12.4315,13600.0
2014-12-26 12:00:00,13.81,13.83,13.81,13.83,13600.0,12.4225,12.4405,12.4225,12.4405,13600.0
2014-12-26 12:10:00,13.82,13.82,13.81,13.82,15600.0,12.4315,12.4315,12.4225,12.4315,15600.0
2014-12-26 12:20:00,13.82,13.82,13.81,13.81,26800.0,12.4315,12.4315,12.4225,12.4225,26800.0
2014-12-26 12:30:00,13.82,13.82,13.82,13.82,12000.0,12.4315,12.4315,12.4315,12.4315,12000.0
2014-12-26 12:40:00,13.82,13.83,13.82,13.83,27600.0,12.4315,12.4405,12.4315,12.4405,27600.0
2014-12-26 12:50:00,13.83,13.83,13.82,13.82,19200.0,12.4405,12.4405,12.4315,12.4315,19200.0
2014-12-26 13:00:00,13.83,13.83,13.82,13.83,24000.0,12.4405,12.4405,12.4315,12.4405,24000.0
2014-12-26 13:10:00,13.83,13.83,13.83,13.83,8400.0,12.4405,12.4405,12.4405,12.4405,8400.0
2014-12-26 13:20:00,13.83,13.84,13.83,13.83,16400.0,12.4405,12.4495,12.4405,12.4405,16400.0
2014-12-26 13:30:00,13.83,13.83,13.83,13.83,39200.0,12.4405,12.4405,12.4405,12.4405,39200.0
2014-12-26 13:40:00,13.83,13.83,13.83,13.83,7200.0,12.4405,12.4405,12.4405,12.4405,7200.0
2014-12-26 13:50:00,13.83,13.83,13.83,13.83,29600.0,12.4405,12.4405,12.4405,12.4405,29600.0
2014-12-26 14:00:00,13.83,13.83,13.83,13.83,61200.0,12.4405,12.4405,12.4405,12.4405,61200.0
2014-12-26 14:10:00,13.83,13.83,13.83,13.83,22400.0,12.4405,12.4405,12.4405,12.4405,22400.0
2014-12-26 14:20:00,13.83,13.83,13.83,13.83,54800.0,12.4405,12.4405,12.4405,12.4405,54800.0
2014-12-26 14:30:00,13.83,13.83,13.82,13.82,50800.0,12.4405,12.4405,12.4315,12.4315,50800.0
2014-12-26 14:40:00,13.82,13.82,13.82,13.82,12000.0,12.4315,12.4315,12.4315,12.4315,12000.0
2014-12-26 14:50:00,13.82,13.83,13.82,13.83,10400.0,12.4315,12.4405,12.4315,12.4405,10400.0
2014-12-26 15:00:00,13.82,13.83,13.81,13.81,43200.0,12.4315,12.4405,12.4225,12.4225,43200.0
2014-12-26 15:10:00,13.81,13.82,13.81,13.82,45200.0,12.4225,12.4315,12.4225,12.4315,45200.0
2014-12-26 15:20:00,13.82,13.82,13.81,13.82,22400.0,12.4315,12.4315,12.4225,12.4315,22400.0
2014-12-26 15:30:00,13.82,13.83,13.81,13.83,37200.0,12.4315,12.4405,12.4225,12.4405,37200.0
2014-12-26 15:40:00,13.82,13.82,13.81,13.81,75200.0,12.4315,12.4315,12.4225,12.4225,75200.0
2014-12-26 15:50:00,13.81,13.81,13.8,13.81,82000.0,12.4225,12.4225,12.4135,12.4225,82000.0
2014-12-29 09:30:00,13.75,13.81,13.75,13.8,120400.0,12.3685,12.4225,12.3685,12.4135,120400.0
2014-12-29 09:40:00,13.79,13.86,13.79,13.85,58000.0,12.4045,12.4675,12.4045,12.4585,58000.0
2014-12-29 09:50:00,13.85,13.85,13.81,13.82,50800.0,12.4585,12.4585,12.4225,12.4315,50800.0
2014-12-29 10:00:00,13.81,13.82,13.79,13.81,28000.0,12.4225,12.4315,12.4045,12.4225,28000.0
2014-12-29 10:10:00,13.81,13.81,13.8,13.81,54400.0,12.4225,12.4225,12.4135,12.4225,54400.0
2014-12-29 10:20:00,13.81,13.81,13.79,13.79,43200.0,12.4225,12.4225,12.4045,12.4045,43200.0
2014-12-29 10:30:00,13.78,13.79,13.78,13.78,97200.0,12.3955,12.4045,12.3955,12.3955,97200.0
2014-12-29 10:40:00,13.78,13.79,13.78,13.78,38000.0,12.3955,12.4045,12.3955,12.3955,38000.0
2014-12-29 10:50:00,13.78,13.79,13.77,13.78,52800.0,12.3955,12.4045,12.3865,12.3955,52800.0
2014-12-29 11:00:00,13.78,13.79,13.77,13.79,30800.0,12.3955,12.4045,12.3865,12.4045,30800.0
2014-12-29 11:10:00,13.79,13.8,13.78,13.78,74800.0,12.4045,12.4135,12.3955,12.3955,74800.0
2014-12-29 11:20:00,13.78,13.8,13.78,13.78,21200.0,12.3955,12.4135,12.3955,12.3955,21200.0
2014-12-29 11:30:00,13.79,13.79,13.78,13.78,16000.0,12.4045,12.4045,12.3955,12.3955,16000.0
2014-12-29 11:40:00,13.78,13.78,13.77,13.78,33600.0,12.3955,12.3955,12.3865,12.3955,33600.0
2014-12-29 11:50:00,13.78,13.79,13.77,13.79,9600.0,12.3955,12.4045,12.3865,12.4045,9600.0
2014-12-29 12:00:00,13.79,13.79,13.77,13.78,24000.0,12.4045,12.4045,12.3865,12.3955,24000.0
2014-12-29 12:10:00,13.78,13.79,13.78,13.78,10400.0,12.3955,12.4045,12.3955,12.3955,10400.0
2014-12-29 12:20:00,13.78,13.78,13.78,13.78,12000.0,12.3955,12.3955,12.3955,12.3955,12000.0
2014-12-29 12:30:00,13.78,13.78,13.77,13.78,12000.0,12.3955,12.3955,12.3865,12.3955,12000.0
2014-12-29 12:40:00,13.77,13.78,13.77,13.78,20000.0,12.3865,12.3955,12.3865,12.3955,20000.0
2014-12-29 12:50:00,13.78,13.78,13.78,13.78,10000.0,12.3955,12.3955,12.3955,12.3955,10000.0
2014-12-29 13:00:00,13.78,13.78,13.77,13.78,16400.0,12.3955,12.3955,12.3865,12.3955,16400.0
2014-12-29 13:10:00,13.77,13.78,13.77,13.77,20400.0,12.3865,12.3955,12.3865,12.3865,20400.0
2014-12-29 13:20:00,13.77,13.77,13.76,13.77,21200.0,12.3865,12.3865,12.3775,12.3865,21200.0
2014-12-29 13:30:00,13.77,13.77,13.76,13.77,26000.0,12.3865,12.3865,12.3775,12.3865,26000.0
2014-12-29 13:40:00,13.76,13.78,13.76,13.78,31600.0,12.3775,12.3955,12.3775,12.3955,31600.0
2014-12-29 13:50:00,13.78,13.78,13.77,13.77,20400.0,12.3955,12.3955,12.3865,12.3865,20400.0
2014-12-29 14:00:00,13.77,13.77,13.76,13.76,19600.0,12.3865,12.3865,12.3775,12.3775,19600.0
2014-12-29 14:10:00,13.76,13.77,13.76,13.76,12800.0,12.3775,12.3865,12.3775,12.3775,12800.0
2014-12-29 14:20:00,13.76,13.77,13.75,13.76,25600.0,12.3775,12.3865,12.3685,12.3775,25600.0
2014-12-29 14:30:00,13.77,13.77,13.76,13.76,17200.0,12.3865,12.3865,12.3775,12.3775,17200.0
2014-12-29 14:40:00,13.77,13.77,13.77,13.77,21200.0,12.3865,12.3865,12.3865,12.3865,21200.0
2014-12-29 14:50:00,13.77,13.77,13.76,13.77,23600.0,12.3865,12.3865,12.3775,12.3865,23600.0
2014-12-29 15:00:00,13.77,13.77,13.76,13.77,40000.0,12.3865,12.3865,12.3775,12.3865,40000.0
2014-12-29 15:10:00,13.78,13.78,13.77,13.78,12800.0,12.3955,12.3955,12.3865,12.3955,12800.0
2014-12-29 15:20:00,13.77,13.78,13.76,13.76,30400.0,12.3865,12.3955,12.3775,12.3775,30400.0
2014-12-29 15:30:00,13.76,13.77,13.75,13.76,58000.0,12.3775,12.3865,12.3685,12.3775,58000.0
2014-12-29 15:40:00,13.76,13.77,13.75,13.75,92400.0,12.3775,12.3865,12.3685,12.3685,92400.0
2014-12-29 15:50:00,13.75,13.76,13.74,13.74,128400.0,12.3685,12.3775,12.3595,12.3595,128400.0
2014-12-30 09:30:00,13.78,13.78,13.71,13.74,77200.0,12.3955,12.3955,12.3325,12.3595,77200.0
2014-12-30 09:40:00,13.73,13.74,13.7,13.71,36400.0,12.3505,12.3595,12.3235,12.3325,36400.0
2014-12-30 09:50:00,13.72,13.72,13.64,13.64,112800.0,12.3415,12.3415,12.2696,12.2696,112800.0
2014-12-30 10:00:00,13.66,13.66,13.63,13.65,51600.0,12.2876,12.2876,12.2606,12.2786,51600.0
2014-12-30 10:10:00,13.65,13.69,13.65,13.68,42400.0,12.2786,12.3145,12.2786,12.3055,42400.0
2014-12-30 10:20:00,13.68,13.69,13.68,13.68,26400.0,12.3055,12.3145,12.3055,12.3055,26400.0
2014-12-30 10:30:00,13.67,13.68,13.64,13.65,40800.0,12.2966,12.3055,12.2696,12.2786,40800.0
2014-12-30 10:40:00,13.65,13.66,13.64,13.65,30400.0,12.2786,12.2876,12.2696,12.2786,30400.0
2014-12-30 10:50:00,13.65,13.66,13.65,13.66,24400.0,12.2786,12.2876,12.2786,12.2876,24400.0
2014-12-30 11:00:00,13.66,13.66,13.65,13.66,46800.0,12.2876,12.2876,12.2786,12.2876,46800.0
2014-12-30 11:10:00,13.67,13.68,13.65,13.67,24000.0,12.2966,12.3055,12.2786,12.2966,24000.0
2014-12-30 11:20:00,13.68,13.68,13.67,13.67,37200.0,12.3055,12.3055,12.2966,12.2966,37200.0
2014-12-30 11:30:00,13.67,13.67,13.66,13.66,35600.0,12.2966,12.2966,12.2876,12.2876,35600.0
2014-12-30 11:40:00,13.66,13.68,13.66,13.67,16800.0,12.2876,12.3055,12.2876,12.2966,16800.0
2014-12-30 11:50:00,13.67,13.67,13.65,13.66,22000.0,12.2966,12.2966,12.2786,12.2876,22000.0
2014-12-30 12:00:00,13.65,13.68,13.65,13.67,24000.0,12.2786,12.3055,12.2786,12.2966,24000.0
2014-12-30 12:10:00,13.67,13.67,13.65,13.65,39600.0,12.2966,12.2966,12.2786,12.2786,39600.0
2014-12-30 12:20:00,13.65,13.67,13.65,13.67,10000.0,12.2786,12.2966,12.2786,12.2966,10000.0
2014-12-30 12:30:00,13.67,13.68,13.67,13.67,40400.0,12.2966,12.3055,12.2966,12.2966,40400.0
2014-12-30 12:40:00,13.67,13.68,13.67,13.67,47600.0,12.2966,12.3055,12.2966,12.2966,47600.0
2014-12-30 12:50:00,13.68,13.68,13.67,13.67,20800.0,12.3055,12.3055,12.2966,12.2966,20800.0
2014-12-30 13:00:00,13.67,13.67,13.66,13.67,6800.0,12.2966,12.2966,12.2876,12.2966,6800.0
2014-12-30 13:10:00,13.67,13.67,13.66,13.67,39600.0,12.2966,12.2966,12.2876,12.2966,39600.0
2014-12-30 13:20:00,13.66,13.66,13.65,13.66,15600.0,12.2876,12.2876,12.2786,12.2876,15600.0
2014-12-30 13:30:00,13.66,13.66,13.65,13.65,6400.0,12.2876,12.2876,12.2786,12.2786,6400.0
2014-12-30 13:40:00,13.65,13.65,13.63,13.65,44000.0,12.2786,12.2786,12.2606,12.2786,44000.0
2014-12-30 13:50:00,13.65,13.65,13.63,13.63,11600.0,12.2786,12.2786,12.2606,12.2606,11600.0
2014-12-30 14:00:00,13.63,13.63,13.63,13.63,31600.0,12.2606,12.2606,12.2606,12.2606,31600.0
2014-12-30 14:10:00,13.63,13.64,13.63,13.63,40800.0,12.2606,12.2696,12.2606,12.2606,40800.0
2014-12-30 14:20:00,13.63,13.63,13.62,13.63,34000.0,12.2606,12.2606,12.2516,12.2606,34000.0
2014-12-30 14:30:00,13.63,13.66,13.63,13.65,29200.0,12.2606,12.2876,12.2606,12.2786,29200.0
2014-12-30 14:40:00,13.65,13.65,13.65,13.65,31200.0,12.2786,12.2786,12.2786,12.2786,31200.0
2014-12-30 14:50:00,13.65,13.65,13.64,13.65,20800.0,12.2786,12.2786,12.2696,12.2786,20800.0
2014-12-30 15:00:00,13.65,13.65,13.64,13.64,74000.0,12.2786,12.2786,12.2696,12.2696,74000.0
2014-12-30 15:10:00,13.65,13.65,13.64,13.65,20800.0,12.2786,12.2786,12.2696,12.2786,20800.0
2014-12-30 15:20:00,13.65,13.65,13.64,13.65,24800.0,12.2786,12.2786,12.2696,12.2786,24800.0
2014-12-30 15:30:00,13.65,13.65,13.63,13.64,121600.0,12.2786,12.2786,12.2606,12.2696,121600.0
2014-12-30 15:40:00,13.64,13.64,13.63,13.63,84400.0,12.2696,12.2696,12.2606,12.2606,84400.0
2014-12-30 15:50:00,13.63,13.63,13.62,13.62,191600.0,12.2606,12.2606,12.2516,12.2516,191600.0
2014-12-31 09:30:00,13.68,13.68,13.57,13.59,79200.0,12.3055,12.3055,12.2066,12.2246,79200.0
2014-12-31 09:40:00,13.59,13.62,13.59,13.62,86000.0,12.2246,12.2516,12.2246,12.2516,86000.0
2014-12-31 09:50:00,13.62,13.63,13.61,13.61,86000.0,12.2516,12.2606,12.2426,12.2426,86000.0
2014-12-31 10:00:00,13.61,13.63,13.6,13.62,63200.0,12.2426,12.2606,12.2336,12.2516,63200.0
2014-12-31 10:10:00,13.62,13.62,13.61,13.62,78800.0,12.2516,12.2516,12.2426,12.2516,78800.0
2014-12-31 10:20:00,13.62,13.63,13.62,13.63,66400.0,12.2516,12.2606,12.2516,12.2606,66400.0
2014-12-31 10:30:00,13.63,13.64,13.62,13.63,58000.0,12.2606,12.2696,12.2516,12.2606,58000.0
2014-12-31 10:40:00,13.63,13.64,13.63,13.63,44800.0,12.2606,12.2696,12.2606,12.2606,44800.0
2014-12-31 10:50:00,13.64,13.65,13.63,13.64,68800.0,12.2696,12.2786,12.2606,12.2696,68800.0
2014-12-31 11:00:00,13.63,13.64,13.63,13.64,48800.0,12.2606,12.2696,12.2606,12.2696,48800.0
2014-12-31 11:10:00,13.64,13.64,13.62,13.63,68400.0,12.2696,12.2696,12.2516,12.2606,68400.0
2014-12-31 11:20:00,13.63,13.65,13.63,13.64,30000.0,12.2606,12.2786,12.2606,12.2696,30000.0
2014-12-31 11:30:00,13.65,13.65,13.64,13.64,24400.0,12.2786,12.2786,12.2696,12.2696,24400.0
2014-12-31 11:40:00,13.64,13.64,13.63,13.64,31200.0,12.2696,12.2696,12.2606,12.2696,31200.0
2014-12-31 11:50:00,13.64,13.64,13.63,13.63,24800.0,12.2696,12.2696,12.2606,12.2606,24800.0
2014-12-31 12:00:00,13.63,13.63,13.61,13.62,29600.0,12.2606,12.2606,12.2426,12.2516,29600.0
2014-12-31 12:10:00,13.62,13.63,13.62,13.62,13200.0,12.2516,12.2606,12.2516,12.2516,13200.0
2014-12-31 12:20:00,13.62,13.62,13.58,13.6,28000.0,12.2516,12.2516,12.2156,12.2336,28000.0
2014-12-31 12:30:00,13.6,13.61,13.59,13.6,11200.0,12.2336,12.2426,12.2246,12.2336,11200.0
2014-12-31 12:40:00,13.6,13.6,13.59,13.6,16000.0,12.2336,12.2336,12.2246,12.2336,16000.0
2014-12-31 12:50:00,13.6,13.6,13.58,13.59,11600.0,12.2336,12.2336,12.2156,12.2246,11600.0
2014-12-31 13:00:00,13.59,13.6,13.58,13.59,42000.0,12.2246,12.2336,12.2156,12.2246,42000.0
2014-12-31 13:10:00,13.59,13.59,13.57,13.58,51200.0,12.2246,12.2246,12.2066,12.2156,51200.0
2014-12-31 13:20:00,13.58,13.58,13.57,13.58,15200.0,12.2156,12.2156,12.2066,12.2156,15200.0
2014-12-31 13:30:00,13.59,13.6,13.59,13.59,48400.0,12.2246,12.2336,12.2246,12.2246,48400.0
2014-12-31 13:40:00,13.6,13.6,13.6,13.6,20400.0,12.2336,12.2336,12.2336,12.2336,20400.0
2014-12-31 13:50:00,13.6,13.6,13.57,13.58,36800.0,12.2336,12.2336,12.2066,12.2156,36800.0
2014-12-31 14:00:00,13.58,13.58,13.56,13.56,31200.0,12.2156,12.2156,12.1976,12.1976,31200.0
2014-12-31 14:10:00,13.56,13.56,13.54,13.56,21200.0,12.1976,12.1976,12.1796,12.1976,21200.0
2014-12-31 14:20:00,13.56,13.56,13.53,13.54,38000.0,12.1976,12.1976,12.1706,12.1796,38000.0
2014-12-31 14:30:00,13.54,13.54,13.5,13.5,30800.0,12.1796,12.1796,12.1436,12.1436,30800.0
2014-12-31 14:40:00,13.51,13.52,13.49,13.52,32400.0,12.1526,12.1616,12.1346,12.1616,32400.0
2014-12-31 14:50:00,13.52,13.53,13.52,13.53,28800.0,12.1616,12.1706,12.1616,12.1706,28800.0
2014-12-31 15:00:00,13.52,13.52,13.51,13.52,20800.0,12.1616,12.1616,12.1526,12.1616,20800.0
2014-12-31 15:10:00,13.52,13.53,13.51,13.53,54000.0,12.1616,12.1706,12.1526,12.1706,54000.0
2014-12-31 15:20:00,13.54,13.54,13.53,13.54,40400.0,12.1796,12.1796,12.1706,12.1796,40400.0
2014-12-31 15:30:00,13.54,13.54,13.51,13.52,85200.0,12.1796,12.1796,12.1526,12.1616,85200.0
2014-12-31 15:40:00,13.52,13.52,13.47,13.47,182400.0,12.1616,12.1616,12.1166,12.1166,182400.0
2014-12-31 15:50:00,13.47,13.51,13.44,13.45,328000.0,12.1166,12.1526,12.0897,12.0987,328000.0
2015-01-02 09:30:00,13.51,13.56,13.48,13.53,52400.0,12.1526,12.1976,12.1256,12.1706,52400.0
2015-01-02 09:40:00,13.53,13.54,13.49,13.51,56800.0,12.1706,12.1796,12.1346,12.1526,56800.0
2015-01-02 09:50:00,13.51,13.53,13.5,13.51,27200.0,12.1526,12.1706,12.1436,12.1526,27200.0
2015-01-02 10:00:00,13.5,13.5,13.46,13.47,16000.0,12.1436,12.1436,12.1077,12.1166,16000.0
2015-01-02 10:10:00,13.47,13.49,13.45,13.46,44400.0,12.1166,12.1346,12.0987,12.1077,44400.0
2015-01-02 10:20:00,13.46,13.48,13.45,13.47,22800.0,12.1077,12.1256,12.0987,12.1166,22800.0
2015-01-02 10:30:00,13.47,13.47,13.42,13.42,23200.0,12.1166,12.1166,12.0717,12.0717,23200.0
2015-01-02 10:40:00,13.42,13.42,13.37,13.4,49200.0,12.0717,12.0717,12.0267,12.0537,49200.0
2015-01-02 10:50:00,13.39,13.4,13.38,13.39,63200.0,12.0447,12.0537,12.0357,12.0447,63200.0
2015-01-02 11:00:00,13.39,13.39,13.35,13.35,25600.0,12.0447,12.0447,12.0087,12.0087,25600.0
2015-01-02 11:10:00,13.35,13.35,13.32,13.34,38000.0,12.0087,12.0087,11.9817,11.9997,38000.0
2015-01-02 11:20:00,13.34,13.37,13.33,13.36,56000.0,11.9997,12.0267,11.9907,12.0177,56000.0
2015-01-02 11:30:00,13.35,13.36,13.33,13.33,46800.0,12.0087,12.0177,11.9907,11.9907,46800.0
2015-01-02 11:40:00,13.34,13.34,13.32,13.34,42000.0,11.9997,11.9997,11.9817,11.9997,42000.0
2015-01-02 11:50:00,13.34,13.34,13.32,13.33,147200.0,11.9997,11.9997,11.9817,11.9907,147200.0
2015-01-02 12:00:00,13.33,13.36,13.33,13.36,106400.0,11.9907,12.0177,11.9907,12.0177,106400.0
2015-01-02 12:10:00,13.36,13.36,13.34,13.35,52000.0,12.0177,12.0177,11.9997,12.0087,52000.0
2015-01-02 12:20:00,13.35,13.35,13.34,13.34,54400.0,12.0087,12.0087,11.9997,11.9997,54400.0
2015-01-02 12:30:00,13.34,13.34,13.33,13.34,60000.0,11.9997,11.9997,11.9907,11.9997,60000.0
2015-01-02 12:40:00,13.34,13.34,13.31,13.31,40000.0,11.9997,11.9997,11.9727,11.9727,40000.0
2015-01-02 12:50:00,13.31,13.33,13.31,13.31,26800.0,11.9727,11.9907,11.9727,11.9727,26800.0
2015-01-02 13:00:00,13.31,13.34,13.31,13.32,14400.0,11.9727,11.9997,11.9727,11.9817,14400.0
2015-01-02 13:10:00,13.33,13.33,13.32,13.33,63600.0,11.9907,11.9907,11.9817,11.9907,63600.0
2015-01-02 13:20:00,13.33,13.34,13.31,13.31,45600.0,11.9907,11.9997,11.9727,11.9727,45600.0
2015-01-02 13:30:00,13.31,13.32,13.3,13.32,14400.0,11.9727,11.9817,11.9637,11.9817,14400.0
2015-01-02 13:40:00,13.31,13.32,13.31,13.31,21200.0,11.9727,11.9817,11.9727,11.9727,21200.0
2015-01-02 13:50:00,13.31,13.35,13.31,13.35,32800.0,11.9727,12.0087,11.9727,12.0087,32800.0
2015-01-02 14:00:00,13.34,13.35,13.33,13.35,55200.0,11.9997,12.0087,11.9907,12.0087,55200.0
2015-01-02 14:10:00,13.36,13.37,13.35,13.35,41200.0,12.0177,12.0267,12.0087,12.0087,41200.0
2015-01-02 14:20:00,13.35,13.38,13.35,13.36,40800.0,12.0087,12.0357,12.0087,12.0177,40800.0
2015-01-02 14:30:00,13.37,13.38,13.36,13.38,52000.0,12.0267,12.0357,12.0177,12.0357,52000.0
2015-01-02 14:40:00,13.38,13.39,13.38,13.39,50000.0,12.0357,12.0447,12.0357,12.0447,50000.0
2015-01-02 14:50:00,13.39,13.39,13.38,13.38,50000.0,12.0447,12.0447,12.0357,12.0357,50000.0
2015-01-02 15:00:00,13.38,13.4,13.37,13.4,85600.0,12.0357,12.0537,12.0267,12.0537,85600.0
2015-01-02 15:10:00,13.4,13.4,13.36,13.37,57200.0,12.0537,12.0537,12.0177,12.0267,57200.0
2015-01-02 15:20:00,13.38,13.4,13.37,13.39,44000.0,12.0357,12.0537,12.0267,12.0447,44000.0
2015-01-02 15:30:00,13.39,13.41,13.38,13.4,74400.0,12.0447,12.0627,12.0357,12.0537,74400.0
2015-01-02 15:40:00,13.4,13.43,13.4,13.43,161600.0,12.0537,12.0807,12.0537,12.0807,161600.0
2015-01-02 15:50:00,13.43,13.44,13.41,13.41,269600.0,12.0807,12.0897,12.0627,12.0627,269600.0
2015-01-05 09:30:00,13.31,13.35,13.25,13.26,398800.0,11.9727,12.0087,11.9187,11.9277,398800.0
2015-01-05 09:40:00,13.27,13.31,13.21,13.27,152400.0,11.9367,11.9727,11.8828,11.9367,152400.0
2015-01-05 09:50:00,13.27,13.28,13.24,13.24,93200.0,11.9367,11.9457,11.9098,11.9098,93200.0
2015-01-05 10:00:00,13.25,13.29,13.24,13.28,77200.0,11.9187,11.9547,11.9098,11.9457,77200.0
2015-01-05 10:10:00,13.28,13.3,13.27,13.27,110400.0,11.9457,11.9637,11.9367,11.9367,110400.0
2015-01-05 10:20:00,13.27,13.3,13.26,13.28,100400.0,11.9367,11.9637,11.9277,11.9457,100400.0
2015-01-05 10:30:00,13.28,13.28,13.22,13.23,100800.0,11.9457,11.9457,11.8918,11.9008,100800.0
2015-01-05 10:40:00,13.24,13.27,13.21,13.26,56800.0,11.9098,11.9367,11.8828,11.9277,56800.0
2015-01-05 10:50:00,13.27,13.27,13.25,13.25,39600.0,11.9367,11.9367,11.9187,11.9187,39600.0
2015-01-05 11:00:00,13.25,13.25,13.22,13.22,68000.0,11.9187,11.9187,11.8918,11.8918,68000.0
2015-01-05 11:10:00,13.21,13.23,13.18,13.18,195200.0,11.8828,11.9008,11.8558,11.8558,195200.0
2015-01-05 11:20:00,13.18,13.22,13.17,13.22,131600.0,11.8558,11.8918,11.8468,11.8918,131600.0
2015-01-05 11:30:00,13.22,13.24,13.21,13.23,33200.0,11.8918,11.9098,11.8828,11.9008,33200.0
2015-01-05 11:40:00,13.23,13.25,13.23,13.23,82000.0,11.9008,11.9187,11.9008,11.9008,82000.0
2015-01-05 11:50:00,13.24,13.25,13.22,13.22,60800.0,11.9098,11.9187,11.8918,11.8918,60800.0
2015-01-05 12:00:00,13.23,13.23,13.2,13.2,21600.0,11.9008,11.9008,11.8738,11.8738,21600.0
2015-01-05 12:10:00,13.2,13.21,13.18,13.19,60800.0,11.8738,11.8828,11.8558,11.8648,60800.0
2015-01-05 12:20:00,13.2,13.2,13.15,13.17,50800.0,11.8738,11.8738,11.8288,11.8468,50800.0
2015-01-05 12:30:00,13.16,13.2,13.15,13.18,98400.0,11.8378,11.8738,11.8288,11.8558,98400.0
2015-01-05 12:40:00,13.18,13.19,13.17,13.17,29600.0,11.8558,11.8648,11.8468,11.8468,29600.0
2015-01-05 12:50:00,13.17,13.18,13.15,13.18,43200.0,11.8468,11.8558,11.8288,11.8558,43200.0
2015-01-05 13:00:00,13.18,13.18,13.16,13.18,53600.0,11.8558,11.8558,11.8378,11.8558,53600.0
2015-01-05 13:10:00,13.18,13.18,13.14,13.14,40400.0,11.8558,11.8558,11.8198,11.8198,40400.0
2015-01-05 13:20:00,13.14,13.16,13.13,13.14,33600.0,11.8198,11.8378,11.8108,11.8198,33600.0
2015-01-05 13:30:00,13.15,13.17,13.14,13.15,31600.0,11.8288,11.8468,11.8198,11.8288,31600.0
2015-01-05 13:40:00,13.15,13.17,13.14,13.15,53600.0,11.8288,11.8468,11.8198,11.8288,53600.0
2015-01-05 13:50:00,13.15,13.19,13.15,13.17,55200.0,11.8288,11.8648,11.8288,11.8468,55200.0
2015-01-05 14:00:00,13.17,13.18,13.14,13.16,42400.0,11.8468,11.8558,11.8198,11.8378,42400.0
2015-01-05 14:10:00,13.16,13.17,13.14,13.15,35600.0,11.8378,11.8468,11.8198,11.8288,35600.0
2015-01-05 14:20:00,13.15,13.18,13.15,13.16,42000.0,11.8288,11.8558,11.8288,11.8378,42000.0
2015-01-05 14:30:00,13.15,13.16,13.14,13.15,29600.0,11.8288,11.8378,11.8198,11.8288,29600.0
2015-01-05 14:40:00,13.15,13.17,13.14,13.15,43600.0,11.8288,11.8468,11.8198,11.8288,43600.0
2015-01-05 14:50:00,13.15,13.16,13.14,13.14,41600.0,11.8288,11.8378,11.8198,11.8198,41600.0
2015-01-05 15:00:00,13.14,13.17,13.13,13.15,38000.0,11.8198,11.8468,11.8108,11.8288,38000.0
2015-01-05 15:10:00,13.15,13.19,13.15,13.19,91200.0,11.8288,11.8648,11.8288,11.8648,91200.0
2015-01-05 15:20:00,13.19,13.21,13.17,13.18,86800.0,11.8648,11.8828,11.8468,11.8558,86800.0
2015-01-05 15:30:00,13.18,13.2,13.17,13.19,571200.0,11.8558,11.8738,11.8468,11.8648,571200.0
2015-01-05 15:40:00,13.19,13.21,13.18,13.2,151600.0,11.8648,11.8828,11.8558,11.8738,151600.0
2015-01-05 15:50:00,13.2,13.22,13.17,13.17,294400.0,11.8738,11.8918,11.8468,11.8468,294400.0
2015-01-06 09:30:00,13.18,13.27,13.15,13.15,386000.0,11.8558,11.9367,11.8288,11.8288,386000.0
2015-01-06 09:40:00,13.15,13.15,13.09,13.11,495600.0,11.8288,11.8288,11.7748,11.7928,495600.0
2015-01-06 09:50:00,13.11,13.13,13.09,13.09,92400.0,11.7928,11.8108,11.7748,11.7748,92400.0
2015-01-06 10:00:00,13.09,13.13,13.08,13.08,694000.0,11.7748,11.8108,11.7658,11.7658,694000.0
2015-01-06 10:10:00,13.08,13.18,13.08,13.18,68800.0,11.7658,11.8558,11.7658,11.8558,68800.0
2015-01-06 10:20:00,13.18,13.2,13.17,13.18,69200.0,11.8558,11.8738,11.8468,11.8558,69200.0
2015-01-06 10:30:00,13.18,13.18,13.13,13.14,68400.0,11.8558,11.8558,11.8108,11.8198,68400.0
2015-01-06 10:40:00,13.13,13.16,13.09,13.1,52800.0,11.8108,11.8378,11.7748,11.7838,52800.0
2015-01-06 10:50:00,13.1,13.11,13.08,13.08,57600.0,11.7838,11.7928,11.7658,11.7658,57600.0
2015-01-06 11:00:00,13.08,13.09,13.06,13.08,69600.0,11.7658,11.7748,11.7478,11.7658,69600.0
2015-01-06 11:10:00,13.07,13.07,13.01,13.02,101200.0,11.7568,11.7568,11.7029,11.7119,101200.0
2015-01-06 11:20:00,13.02,13.03,12.98,12.98,165200.0,11.7119,11.7209,11.6759,11.6759,165200.0
2015-01-06 11:30:00,12.99,12.99,12.95,12.96,90400.0,11.6849,11.6849,11.6489,11.6579,90400.0
2015-01-06 11:40:00,12.96,12.96,12.93,12.95,148000.0,11.6579,11.6579,11.6309,11.6489,148000.0
2015-01-06 11:50:00,12.95,12.95,12.9,12.9,108400.0,11.6489,11.6489,11.6039,11.6039,108400.0
2015-01-06 12:00:00,12.9,12.9,12.88,12.9,157600.0,11.6039,11.6039,11.5859,11.6039,157600.0
2015-01-06 12:10:00,12.9,12.93,12.89,12.91,67600.0,11.6039,11.6309,11.5949,11.6129,67600.0
2015-01-06 12:20:00,12.91,12.94,12.89,12.93,1064800.0,11.6129,11.6399,11.5949,11.6309,1064800.0
2015-01-06 12:30:00,12.93,12.96,12.92,12.96,250000.0,11.6309,11.6579,11.6219,11.6579,250000.0
2015-01-06 12:40:00,12.96,12.97,12.91,12.92,99200.0,11.6579,11.6669,11.6129,11.6219,99200.0
2015-01-06 12:50:00,12.92,12.94,12.92,12.93,77200.0,11.6219,11.6399,11.6219,11.6309,77200.0
2015-01-06 13:00:00,12.93,12.93,12.89,12.89,100400.0,11.6309,11.6309,11.5949,11.5949,100400.0
2015-01-06 13:10:00,12.89,12.91,12.87,12.87,93200.0,11.5949,11.6129,11.5769,11.5769,93200.0
2015-01-06 13:20:00,12.88,12.92,12.88,12.91,80400.0,11.5859,11.6219,11.5859,11.6129,80400.0
2015-01-06 13:30:00,12.9,12.95,12.9,12.93,105200.0,11.6039,11.6489,11.6039,11.6309,105200.0
2015-01-06 13:40:00,12.93,12.95,12.9,12.95,43200.0,11.6309,11.6489,11.6039,11.6489,43200.0
2015-01-06 13:50:00,12.95,12.98,12.94,12.97,48000.0,11.6489,11.6759,11.6399,11.6669,48000.0
2015-01-06 14:00:00,12.97,12.99,12.96,12.97,48000.0,11.6669,11.6849,11.6579,11.6669,48000.0
2015-01-06 14:10:00,12.97,12.97,12.94,12.96,34800.0,11.6669,11.6669,11.6399,11.6579,34800.0
2015-01-06 14:20:00,12.96,12.99,12.96,12.99,94000.0,11.6579,11.6849,11.6579,11.6849,94000.0
2015-01-06 14:30:00,12.99,13.01,12.97,13.01,252400.0,11.6849,11.7029,11.6669,11.7029,252400.0
2015-01-06 14:40:00,13.01,13.05,12.99,13.05,80000.0,11.7029,11.7388,11.6849,11.7388,80000.0
2015-01-06 14:50:00,13.04,13.06,13.02,13.04,63600.0,11.7298,11.7478,11.7119,11.7298,63600.0
2015-01-06 15:00:00,13.04,13.04,13.02,13.03,40400.0,11.7298,11.7298,11.7119,11.7209,40400.0
2015-01-06 15:10:00,13.02,13.06,13.02,13.06,43600.0,11.7119,11.7478,11.7119,11.7478,43600.0
2015-01-06 15:20:00,13.06,13.1,13.05,13.08,82000.0,11.7478,11.7838,11.7388,11.7658,82000.0
2015-01-06 15:30:00,13.08,13.08,13.02,13.02,158000.0,11.7658,11.7658,11.7119,11.7119,158000.0
2015-01-06 15:40:00,13.02,13.04,13.01,13.02,254800.0,11.7119,11.7298,11.7029,11.7119,254800.0
2015-01-06 15:50:00,13.02,13.03,12.98,12.99,1086400.0,11.7119,11.7209,11.6759,11.6849,1086400.0
2015-01-07 09:30:00,13.13,13.17,13.09,13.09,174000.0,11.8108,11.8468,11.7748,11.7748,174000.0
2015-01-07 09:40:00,13.09,13.11,13.04,13.05,75600.0,11.7748,11.7928,11.7298,11.7388,75600.0
2015-01-07 09:50:00,13.04,13.1,13.04,13.06,43600.0,11.7298,11.7838,11.7298,11.7478,43600.0
2015-01-07 10:00:00,13.07,13.13,13.07,13.13,60800.0,11.7568,11.8108,11.7568,11.8108,60800.0
2015-01-07 10:10:00,13.13,13.15,13.12,13.14,52000.0,11.8108,11.8288,11.8018,11.8198,52000.0
2015-01-07 10:20:00,13.14,13.15,13.13,13.14,19600.0,11.8198,11.8288,11.8108,11.8198,19600.0
2015-01-07 10:30:00,13.14,13.17,13.13,13.14,34000.0,11.8198,11.8468,11.8108,11.8198,34000.0
2015-01-07 10:40:00,13.14,13.15,13.12,13.15,38000.0,11.8198,11.8288,11.8018,11.8288,38000.0
2015-01-07 10:50:00,13.16,13.18,13.15,13.15,34000.0,11.8378,11.8558,11.8288,11.8288,34000.0
2015-01-07 11:00:00,13.15,13.17,13.13,13.13,37200.0,11.8288,11.8468,11.8108,11.8108,37200.0
2015-01-07 11:10:00,13.12,13.13,13.1,13.11,41200.0,11.8018,11.8108,11.7838,11.7928,41200.0
2015-01-07 11:20:00,13.11,13.12,13.1,13.12,45200.0,11.7928,11.8018,11.7838,11.8018,45200.0
2015-01-07 11:30:00,13.12,13.14,13.12,13.14,38000.0,11.8018,11.8198,11.8018,11.8198,38000.0
2015-01-07 11:40:00,13.13,13.15,13.13,13.15,49200.0,11.8108,11.8288,11.8108,11.8288,49200.0
2015-01-07 11:50:00,13.15,13.18,13.14,13.16,59600.0,11.8288,11.8558,11.8198,11.8378,59600.0
2015-01-07 12:00:00,13.16,13.2,13.15,13.17,81600.0,11.8378,11.8738,11.8288,11.8468,81600.0
2015-01-07 12:10:00,13.17,13.17,13.14,13.15,52000.0,11.8468,11.8468,11.8198,11.8288,52000.0
2015-01-07 12:20:00,13.15,13.18,13.15,13.18,122400.0,11.8288,11.8558,11.8288,11.8558,122400.0
2015-01-07 12:30:00,13.19,13.2,13.17,13.19,38400.0,11.8648,11.8738,11.8468,11.8648,38400.0
2015-01-07 12:40:00,13.19,13.19,13.17,13.19,30800.0,11.8648,11.8648,11.8468,11.8648,30800.0
2015-01-07 12:50:00,13.18,13.19,13.18,13.18,20800.0,11.8558,11.8648,11.8558,11.8558,20800.0
2015-01-07 13:00:00,13.18,13.2,13.17,13.17,34800.0,11.8558,11.8738,11.8468,11.8468,34800.0
2015-01-07 13:10:00,13.17,13.2,13.17,13.2,19600.0,11.8468,11.8738,11.8468,11.8738,19600.0
2015-01-07 13:20:00,13.19,13.19,13.15,13.17,37600.0,11.8648,11.8648,11.8288,11.8468,37600.0
2015-01-07 13:30:00,13.16,13.19,13.16,13.18,26400.0,11.8378,11.8648,11.8378,11.8558,26400.0
2015-01-07 13:40:00,13.17,13.19,13.17,13.19,40800.0,11.8468,11.8648,11.8468,11.8648,40800.0
2015-01-07 13:50:00,13.19,13.19,13.17,13.17,40800.0,11.8648,11.8648,11.8468,11.8468,40800.0
2015-01-07 14:00:00,13.18,13.2,13.15,13.18,90400.0,11.8558,11.8738,11.8288,11.8558,90400.0
2015-01-07 14:10:00,13.18,13.19,13.16,13.17,40000.0,11.8558,11.8648,11.8378,11.8468,40000.0
2015-01-07 14:20:00,13.17,13.19,13.15,13.18,73200.0,11.8468,11.8648,11.8288,11.8558,73200.0
2015-01-07 14:30:00,13.17,13.2,13.17,13.18,43200.0,11.8468,11.8738,11.8468,11.8558,43200.0
2015-01-07 14:40:00,13.18,13.2,13.17,13.19,28800.0,11.8558,11.8738,11.8468,11.8648,28800.0
2015-01-07 14:50:00,13.19,13.2,13.18,13.19,131600.0,11.8648,11.8738,11.8558,11.8648,131600.0
2015-01-07 15:00:00,13.19,13.22,13.18,13.21,75200.0,11.8648,11.8918,11.8558,11.8828,75200.0
2015-01-07 15:10:00,13.22,13.23,13.19,13.22,92400.0,11.8918,11.9008,11.8648,11.8918,92400.0
2015-01-07 15:20:00,13.22,13.22,13.19,13.21,64800.0,11.8918,11.8918,11.8648,11.8828,64800.0
2015-01-07 15:30:00,13.21,13.22,13.19,13.2,105200.0,11.8828,11.8918,11.8648,11.8738,105200.0
2015-01-07 15:40:00,13.2,13.22,13.19,13.21,163200.0,11.8738,11.8918,11.8648,11.8828,163200.0
2015-01-07 15:50:00,13.21,13.22,13.2,13.22,233200.0,11.8828,11.8918,11.8738,11.8918,233200.0
2015-01-08 09:30:00,13.37,13.38,13.36,13.37,44000.0,12.0267,12.0357,12.0177,12.0267,44000.0
2015-01-08 09:40:00,13.38,13.38,13.36,13.38,85600.0,12.0357,12.0357,12.0177,12.0357,85600.0
2015-01-08 09:50:00,13.38,13.42,13.38,13.41,174000.0,12.0357,12.0717,12.0357,12.0627,174000.0
2015-01-08 10:00:00,13.42,13.44,13.41,13.44,59200.0,12.0717,12.0897,12.0627,12.0897,59200.0
2015-01-08 10:10:00,13.45,13.45,13.42,13.42,64800.0,12.0987,12.0987,12.0717,12.0717,64800.0
2015-01-08 10:20:00,13.43,13.44,13.41,13.42,58000.0,12.0807,12.0897,12.0627,12.0717,58000.0
2015-01-08 10:30:00,13.42,13.42,13.4,13.4,55200.0,12.0717,12.0717,12.0537,12.0537,55200.0
2015-01-08 10:40:00,13.4,13.45,13.4,13.45,50800.0,12.0537,12.0987,12.0537,12.0987,50800.0
2015-01-08 10:50:00,13.44,13.45,13.42,13.45,30400.0,12.0897,12.0987,12.0717,12.0987,30400.0
2015-01-08 11:00:00,13.46,13.48,13.45,13.45,35200.0,12.1077,12.1256,12.0987,12.0987,35200.0
2015-01-08 11:10:00,13.45,13.46,13.44,13.46,31600.0,12.0987,12.1077,12.0897,12.1077,31600.0
2015-01-08 11:20:00,13.46,13.46,13.44,13.45,29600.0,12.1077,12.1077,12.0897,12.0987,29600.0
2015-01-08 11:30:00,13.46,13.46,13.44,13.45,40400.0,12.1077,12.1077,12.0897,12.0987,40400.0
2015-01-08 11:40:00,13.46,13.47,13.45,13.46,22400.0,12.1077,12.1166,12.0987,12.1077,22400.0
2015-01-08 11:50:00,13.46,13.46,13.45,13.45,22400.0,12.1077,12.1077,12.0987,12.0987,22400.0
2015-01-08 12:00:00,13.45,13.45,13.42,13.42,44800.0,12.0987,12.0987,12.0717,12.0717,44800.0
2015-01-08 12:10:00,13.43,13.43,13.4,13.42,30800.0,12.0807,12.0807,12.0537,12.0717,30800.0
2015-01-08 12:20:00,13.41,13.44,13.4,13.43,27200.0,12.0627,12.0897,12.0537,12.0807,27200.0
2015-01-08 12:30:00,13.44,13.45,13.43,13.45,39600.0,12.0897,12.0987,12.0807,12.0987,39600.0
2015-01-08 12:40:00,13.45,13.47,13.45,13.46,56400.0,12.0987,12.1166,12.0987,12.1077,56400.0
2015-01-08 12:50:00,13.46,13.47,13.46,13.47,62400.0,12.1077,12.1166,12.1077,12.1166,62400.0
2015-01-08 13:00:00,13.47,13.5,13.47,13.49,55200.0,12.1166,12.1436,12.1166,12.1346,55200.0
2015-01-08 13:10:00,13.49,13.5,13.48,13.48,36400.0,12.1346,12.1436,12.1256,12.1256,36400.0
2015-01-08 13:20:00,13.48,13.49,13.48,13.48,37200.0,12.1256,12.1346,12.1256,12.1256,37200.0
2015-01-08 13:30:00,13.49,13.49,13.47,13.47,61200.0,12.1346,12.1346,12.1166,12.1166,61200.0
2015-01-08 13:40:00,13.47,13.47,13.45,13.46,35600.0,12.1166,12.1166,12.0987,12.1077,35600.0
2015-01-08 13:50:00,13.46,13.46,13.43,13.43,32400.0,12.1077,12.1077,12.0807,12.0807,32400.0
2015-01-08 14:00:00,13.43,13.46,13.42,13.46,26000.0,12.0807,12.1077,12.0717,12.1077,26000.0
2015-01-08 14:10:00,13.45,13.45,13.44,13.45,36800.0,12.0987,12.0987,12.0897,12.0987,36800.0
2015-01-08 14:20:00,13.45,13.47,13.45,13.47,35200.0,12.0987,12.1166,12.0987,12.1166,35200.0
2015-01-08 14:30:00,13.47,13.49,13.47,13.49,59600.0,12.1166,12.1346,12.1166,12.1346,59600.0
2015-01-08 14:40:00,13.49,13.51,13.49,13.49,50400.0,12.1346,12.1526,12.1346,12.1346,50400.0
2015-01-08 14:50:00,13.49,13.5,13.49,13.49,47600.0,12.1346,12.1436,12.1346,12.1346,47600.0
2015-01-08 15:00:00,13.49,13.49,13.48,13.48,68400.0,12.1346,12.1346,12.1256,12.1256,68400.0
2015-01-08 15:10:00,13.48,13.5,13.48,13.49,80400.0,12.1256,12.1436,12.1256,12.1346,80400.0
2015-01-08 15:20:00,13.49,13.5,13.48,13.49,73600.0,12.1346,12.1436,12.1256,12.1346,73600.0
2015-01-08 15:30:00,13.49,13.49,13.48,13.48,195600.0,12.1346,12.1346,12.1256,12.1256,195600.0
2015-01-08 15:40:00,13.48,13.49,13.47,13.47,323600.0,12.1256,12.1346,12.1166,12.1166,323600.0
2015-01-08 15:50:00,13.47,13.48,13.46,13.48,542000.0,12.1166,12.1256,12.1077,12.1256,542000.0
2015-01-09 09:30:00,13.49,13.51,13.45,13.51,61600.0,12.1346,12.1526,12.0987,12.1526,61600.0
2015-01-09 09:40:00,13.51,13.52,13.47,13.48,24800.0,12.1526,12.1616,12.1166,12.1256,24800.0
2015-01-09 09:50:00,13.48,13.51,13.46,13.47,32800.0,12.1256,12.1526,12.1077,12.1166,32800.0
2015-01-09 10:00:00,13.47,13.5,13.47,13.5,16400.0,12.1166,12.1436,12.1166,12.1436,16400.0
2015-01-09 10:10:00,13.51,13.52,13.49,13.5,19200.0,12.1526,12.1616,12.1346,12.1436,19200.0
2015-01-09 10:20:00,13.49,13.5,13.45,13.46,28800.0,12.1346,12.1436,12.0987,12.1077,28800.0
2015-01-09 10:30:00,13.45,13.46,13.43,13.45,99600.0,12.0987,12.1077,12.0807,12.0987,99600.0
2015-01-09 10:40:00,13.44,13.46,13.44,13.45,86000.0,12.0897,12.1077,12.0897,12.0987,86000.0
2015-01-09 10:50:00,13.45,13.47,13.45,13.45,25200.0,12.0987,12.1166,12.0987,12.0987,25200.0
2015-01-09 11:00:00,13.45,13.45,13.43,13.44,26800.0,12.0987,12.0987,12.0807,12.0897,26800.0
2015-01-09 11:10:00,13.44,13.44,13.41,13.43,92800.0,12.0897,12.0897,12.0627,12.0807,92800.0
2015-01-09 11:20:00,13.42,13.44,13.42,13.43,54800.0,12.0717,12.0897,12.0717,12.0807,54800.0
2015-01-09 11:30:00,13.43,13.46,13.41,13.46,158400.0,12.0807,12.1077,12.0627,12.1077,158400.0
2015-01-09 11:40:00,13.46,13.49,13.44,13.49,16800.0,12.1077,12.1346,12.0897,12.1346,16800.0
2015-01-09 11:50:00,13.48,13.49,13.46,13.49,36800.0,12.1256,12.1346,12.1077,12.1346,36800.0
2015-01-09 12:00:00,13.48,13.5,13.48,13.49,18800.0,12.1256,12.1436,12.1256,12.1346,18800.0
2015-01-09 12:10:00,13.49,13.5,13.49,13.49,16800.0,12.1346,12.1436,12.1346,12.1346,16800.0
2015-01-09 12:20:00,13.49,13.49,13.48,13.49,70800.0,12.1346,12.1346,12.1256,12.1346,70800.0
2015-01-09 12:30:00,13.49,13.5,13.47,13.48,20000.0,12.1346,12.1436,12.1166,12.1256,20000.0
2015-01-09 12:40:00,13.48,13.48,13.47,13.47,29200.0,12.1256,12.1256,12.1166,12.1166,29200.0
2015-01-09 12:50:00,13.46,13.47,13.44,13.44,15600.0,12.1077,12.1166,12.0897,12.0897,15600.0
2015-01-09 13:00:00,13.44,13.45,13.44,13.44,25200.0,12.0897,12.0987,12.0897,12.0897,25200.0
2015-01-09 13:10:00,13.45,13.48,13.45,13.48,52800.0,12.0987,12.1256,12.0987,12.1256,52800.0
2015-01-09 13:20:00,13.49,13.49,13.46,13.46,12800.0,12.1346,12.1346,12.1077,12.1077,12800.0
2015-01-09 13:30:00,13.46,13.47,13.46,13.46,16400.0,12.1077,12.1166,12.1077,12.1077,16400.0
2015-01-09 13:40:00,13.46,13.46,13.44,13.46,27600.0,12.1077,12.1077,12.0897,12.1077,27600.0
2015-01-09 13:50:00,13.46,13.47,13.44,13.45,16000.0,12.1077,12.1166,12.0897,12.0987,16000.0
2015-01-09 14:00:00,13.44,13.45,13.43,13.44,26400.0,12.0897,12.0987,12.0807,12.0897,26400.0
2015-01-09 14:10:00,13.44,13.45,13.44,13.44,25200.0,12.0897,12.0987,12.0897,12.0897,25200.0
2015-01-09 14:20:00,13.43,13.45,13.43,13.43,44000.0,12.0807,12.0987,12.0807,12.0807,44000.0
2015-01-09 14:30:00,13.43,13.45,13.43,13.45,32800.0,12.0807,12.0987,12.0807,12.0987,32800.0
2015-01-09 14:40:00,13.45,13.45,13.43,13.43,26000.0,12.0987,12.0987,12.0807,12.0807,26000.0
2015-01-09 14:50:00,13.43,13.44,13.43,13.44,25600.0,12.0807,12.0897,12.0807,12.0897,25600.0
2015-01-09 15:00:00,13.44,13.47,13.44,13.46,24400.0,12.0897,12.1166,12.0897,12.1077,24400.0
2015-01-09 15:10:00,13.46,13.48,13.46,13.47,34400.0,12.1077,12.1256,12.1077,12.1166,34400.0
2015-01-09 15:20:00,13.47,13.47,13.44,13.44,46400.0,12.1166,12.1166,12.0897,12.0897,46400.0
2015-01-09 15:30:00,13.44,13.45,13.42,13.43,91200.0,12.0897,12.0987,12.0717,12.0807,91200.0
2015-01-09 15:40:00,13.44,13.45,13.42,13.43,76000.0,12.0897,12.0987,12.0717,12.0807,76000.0
2015-01-09 15:50:00,13.43,13.43,13.4,13.4,211600.0,12.0807,12.0807,12.0537,12.0537,211600.0
2015-01-12 09:30:00,13.39,13.41,13.29,13.31,80400.0,12.0447,12.0627,11.9547,11.9727,80400.0
2015-01-12 09:40:00,13.29,13.31,13.24,13.24,58400.0,11.9547,11.9727,11.9098,11.9098,58400.0
2015-01-12 09:50:00,13.24,13.24,13.17,13.22,56800.0,11.9098,11.9098,11.8468,11.8918,56800.0
2015-01-12 10:00:00,13.21,13.24,13.19,13.24,74400.0,11.8828,11.9098,11.8648,11.9098,74400.0
2015-01-12 10:10:00,13.24,13.28,13.24,13.28,48400.0,11.9098,11.9457,11.9098,11.9457,48400.0
2015-01-12 10:20:00,13.28,13.29,13.25,13.26,32000.0,11.9457,11.9547,11.9187,11.9277,32000.0
2015-01-12 10:30:00,13.26,13.27,13.25,13.27,22400.0,11.9277,11.9367,11.9187,11.9367,22400.0
2015-01-12 10:40:00,13.27,13.29,13.26,13.26,61200.0,11.9367,11.9547,11.9277,11.9277,61200.0
2015-01-12 10:50:00,13.26,13.3,13.26,13.3,28400.0,11.9277,11.9637,11.9277,11.9637,28400.0
2015-01-12 11:00:00,13.3,13.31,13.3,13.3,30800.0,11.9637,11.9727,11.9637,11.9637,30800.0
2015-01-12 11:10:00,13.3,13.31,13.28,13.29,20800.0,11.9637,11.9727,11.9457,11.9547,20800.0
2015-01-12 11:20:00,13.29,13.31,13.29,13.29,33600.0,11.9547,11.9727,11.9547,11.9547,33600.0
2015-01-12 11:30:00,13.3,13.31,13.28,13.31,31600.0,11.9637,11.9727,11.9457,11.9727,31600.0
2015-01-12 11:40:00,13.31,13.31,13.29,13.29,38400.0,11.9727,11.9727,11.9547,11.9547,38400.0
2015-01-12 11:50:00,13.29,13.3,13.28,13.29,68800.0,11.9547,11.9637,11.9457,11.9547,68800.0
2015-01-12 12:00:00,13.3,13.32,13.29,13.31,24000.0,11.9637,11.9817,11.9547,11.9727,24000.0
2015-01-12 12:10:00,13.31,13.32,13.3,13.31,38800.0,11.9727,11.9817,11.9637,11.9727,38800.0
2015-01-12 12:20:00,13.32,13.33,13.31,13.32,26000.0,11.9817,11.9907,11.9727,11.9817,26000.0
2015-01-12 12:30:00,13.32,13.33,13.3,13.31,44800.0,11.9817,11.9907,11.9637,11.9727,44800.0
2015-01-12 12:40:00,13.31,13.31,13.28,13.28,36800.0,11.9727,11.9727,11.9457,11.9457,36800.0
2015-01-12 12:50:00,13.28,13.29,13.27,13.27,32800.0,11.9457,11.9547,11.9367,11.9367,32800.0
2015-01-12 13:00:00,13.28,13.29,13.25,13.26,28000.0,11.9457,11.9547,11.9187,11.9277,28000.0
2015-01-12 13:10:00,13.27,13.28,13.27,13.27,26800.0,11.9367,11.9457,11.9367,11.9367,26800.0
2015-01-12 13:20:00,13.26,13.27,13.24,13.24,29200.0,11.9277,11.9367,11.9098,11.9098,29200.0
2015-01-12 13:30:00,13.25,13.26,13.24,13.26,25200.0,11.9187,11.9277,11.9098,11.9277,25200.0
2015-01-12 13:40:00,13.26,13.27,13.25,13.27,37600.0,11.9277,11.9367,11.9187,11.9367,37600.0
2015-01-12 13:50:00,13.27,13.28,13.27,13.27,18000.0,11.9367,11.9457,11.9367,11.9367,18000.0
2015-01-12 14:00:00,13.27,13.29,13.27,13.28,40000.0,11.9367,11.9547,11.9367,11.9457,40000.0
2015-01-12 14:10:00,13.29,13.29,13.27,13.27,35600.0,11.9547,11.9547,11.9367,11.9367,35600.0
2015-01-12 14:20:00,13.26,13.27,13.24,13.25,55200.0,11.9277,11.9367,11.9098,11.9187,55200.0
2015-01-12 14:30:00,13.25,13.25,13.24,13.24,37600.0,11.9187,11.9187,11.9098,11.9098,37600.0
2015-01-12 14:40:00,13.24,13.25,13.23,13.24,34000.0,11.9098,11.9187,11.9008,11.9098,34000.0
2015-01-12 14:50:00,13.24,13.24,13.22,13.24,69600.0,11.9098,11.9098,11.8918,11.9098,69600.0
2015-01-12 15:00:00,13.24,13.24,13.22,13.22,40800.0,11.9098,11.9098,11.8918,11.8918,40800.0
2015-01-12 15:10:00,13.22,13.24,13.22,13.23,75200.0,11.8918,11.9098,11.8918,11.9008,75200.0
2015-01-12 15:20:00,13.23,13.24,13.21,13.22,48000.0,11.9008,11.9098,11.8828,11.8918,48000.0
2015-01-12 15:30:00,13.22,13.22,13.19,13.2,64400.0,11.8918,11.8918,11.8648,11.8738,64400.0
2015-01-12 15:40:00,13.21,13.26,13.21,13.25,180000.0,11.8828,11.9277,11.8828,11.9187,180000.0
2015-01-12 15:50:00,13.25,13.26,13.23,13.24,154800.0,11.9187,11.9277,11.9008,11.9098,154800.0
2015-01-13 09:30:00,13.38,13.47,13.34,13.4,112400.0,12.0357,12.1166,11.9997,12.0537,112400.0
2015-01-13 09:40:00,13.38,13.47,13.38,13.46,58800.0,12.0357,12.1166,12.0357,12.1077,58800.0
2015-01-13 09:50:00,13.47,13.48,13.44,13.47,80000.0,12.1166,12.1256,12.0897,12.1166,80000.0
2015-01-13 10:00:00,13.47,13.49,13.45,13.45,69200.0,12.1166,12.1346,12.0987,12.0987,69200.0
2015-01-13 10:10:00,13.44,13.47,13.43,13.45,42800.0,12.0897,12.1166,12.0807,12.0987,42800.0
2015-01-13 10:20:00,13.45,13.45,13.42,13.43,69600.0,12.0987,12.0987,12.0717,12.0807,69600.0
2015-01-13 10:30:00,13.43,13.43,13.42,13.43,37200.0,12.0807,12.0807,12.0717,12.0807,37200.0
2015-01-13 10:40:00,13.44,13.45,13.43,13.43,79200.0,12.0897,12.0987,12.0807,12.0807,79200.0
2015-01-13 10:50:00,13.43,13.45,13.42,13.42,40000.0,12.0807,12.0987,12.0717,12.0717,40000.0
2015-01-13 11:00:00,13.42,13.44,13.41,13.43,26000.0,12.0717,12.0897,12.0627,12.0807,26000.0
2015-01-13 11:10:00,13.43,13.45,13.42,13.42,49600.0,12.0807,12.0987,12.0717,12.0717,49600.0
2015-01-13 11:20:00,13.42,13.43,13.39,13.4,64400.0,12.0717,12.0807,12.0447,12.0537,64400.0
2015-01-13 11:30:00,13.4,13.4,13.39,13.4,20000.0,12.0537,12.0537,12.0447,12.0537,20000.0
2015-01-13 11:40:00,13.39,13.41,13.38,13.41,28000.0,12.0447,12.0627,12.0357,12.0627,28000.0
2015-01-13 11:50:00,13.4,13.4,13.37,13.37,15600.0,12.0537,12.0537,12.0267,12.0267,15600.0
2015-01-13 12:00:00,13.37,13.38,13.35,13.35,20800.0,12.0267,12.0357,12.0087,12.0087,20800.0
2015-01-13 12:10:00,13.35,13.36,13.34,13.34,29200.0,12.0087,12.0177,11.9997,11.9997,29200.0
2015-01-13 12:20:00,13.34,13.34,13.31,13.32,30400.0,11.9997,11.9997,11.9727,11.9817,30400.0
2015-01-13 12:30:00,13.32,13.33,13.31,13.32,26000.0,11.9817,11.9907,11.9727,11.9817,26000.0
2015-01-13 12:40:00,13.32,13.34,13.3,13.34,35200.0,11.9817,11.9997,11.9637,11.9997,35200.0
2015-01-13 12:50:00,13.34,13.35,13.33,13.34,40800.0,11.9997,12.0087,11.9907,11.9997,40800.0
2015-01-13 13:00:00,13.34,13.35,13.34,13.35,30400.0,11.9997,12.0087,11.9997,12.0087,30400.0
2015-01-13 13:10:00,13.35,13.35,13.34,13.34,24800.0,12.0087,12.0087,11.9997,11.9997,24800.0
2015-01-13 13:20:00,13.34,13.34,13.27,13.28,38000.0,11.9997,11.9997,11.9367,11.9457,38000.0
2015-01-13 13:30:00,13.28,13.28,13.23,13.23,35200.0,11.9457,11.9457,11.9008,11.9008,35200.0
2015-01-13 13:40:00,13.23,13.24,13.21,13.22,47200.0,11.9008,11.9098,11.8828,11.8918,47200.0
2015-01-13 13:50:00,13.21,13.21,13.13,13.17,102800.0,11.8828,11.8828,11.8108,11.8468,102800.0
2015-01-13 14:00:00,13.17,13.17,13.12,13.15,59600.0,11.8468,11.8468,11.8018,11.8288,59600.0
2015-01-13 14:10:00,13.14,13.15,13.11,13.13,60800.0,11.8198,11.8288,11.7928,11.8108,60800.0
2015-01-13 14:20:00,13.13,13.17,13.13,13.16,38400.0,11.8108,11.8468,11.8108,11.8378,38400.0
2015-01-13 14:30:00,13.16,13.2,13.16,13.18,42800.0,11.8378,11.8738,11.8378,11.8558,42800.0
2015-01-13 14:40:00,13.18,13.2,13.17,13.19,27600.0,11.8558,11.8738,11.8468,11.8648,27600.0
2015-01-13 14:50:00,13.2,13.21,13.15,13.15,51600.0,11.8738,11.8828,11.8288,11.8288,51600.0
2015-01-13 15:00:00,13.15,13.16,13.12,13.12,58400.0,11.8288,11.8378,11.8018,11.8018,58400.0
2015-01-13 15:10:00,13.13,13.18,13.13,13.17,78000.0,11.8108,11.8558,11.8108,11.8468,78000.0
2015-01-13 15:20:00,13.17,13.19,13.15,13.15,54800.0,11.8468,11.8648,11.8288,11.8288,54800.0
2015-01-13 15:30:00,13.15,13.24,13.15,13.23,119600.0,11.8288,11.9098,11.8288,11.9008,119600.0
2015-01-13 15:40:00,13.23,13.24,13.2,13.21,122800.0,11.9008,11.9098,11.8738,11.8828,122800.0
2015-01-13 15:50:00,13.21,13.21,13.18,13.21,268000.0,11.8828,11.8828,11.8558,11.8828,268000.0
2015-01-14 09:30:00,13.02,13.09,12.97,13.06,182000.0,11.7119,11.7748,11.6669,11.7478,182000.0
2015-01-14 09:40:00,13.06,13.09,13.04,13.07,61600.0,11.7478,11.7748,11.7298,11.7568,61600.0
2015-01-14 09:50:00,13.06,13.1,13.05,13.09,50400.0,11.7478,11.7838,11.7388,11.7748,50400.0
2015-01-14 10:00:00,13.1,13.16,13.09,13.16,25200.0,11.7838,11.8378,11.7748,11.8378,25200.0
2015-01-14 10:10:00,13.17,13.17,13.11,13.12,21600.0,11.8468,11.8468,11.7928,11.8018,21600.0
2015-01-14 10:20:00,13.11,13.13,13.11,13.13,17600.0,11.7928,11.8108,11.7928,11.8108,17600.0
2015-01-14 10:30:00,13.12,13.12,13.08,13.08,35200.0,11.8018,11.8018,11.7658,11.7658,35200.0
2015-01-14 10:40:00,13.09,13.12,13.08,13.12,17600.0,11.7748,11.8018,11.7658,11.8018,17600.0
2015-01-14 10:50:00,13.12,13.13,13.11,13.13,19200.0,11.8018,11.8108,11.7928,11.8108,19200.0
2015-01-14 11:00:00,13.12,13.12,13.08,13.08,15200.0,11.8018,11.8018,11.7658,11.7658,15200.0
2015-01-14 11:10:00,13.08,13.09,13.06,13.06,24800.0,11.7658,11.7748,11.7478,11.7478,24800.0
2015-01-14 11:20:00,13.06,13.08,13.06,13.06,50000.0,11.7478,11.7658,11.7478,11.7478,50000.0
2015-01-14 11:30:00,13.06,13.07,13.05,13.07,88800.0,11.7478,11.7568,11.7388,11.7568,88800.0
2015-01-14 11:40:00,13.09,13.1,13.08,13.09,38400.0,11.7748,11.7838,11.7658,11.7748,38400.0
2015-01-14 11:50:00,13.08,13.1,13.05,13.06,31200.0,11.7658,11.7838,11.7388,11.7478,31200.0
2015-01-14 12:00:00,13.06,13.07,13.04,13.04,31200.0,11.7478,11.7568,11.7298,11.7298,31200.0
2015-01-14 12:10:00,13.04,13.04,13.02,13.02,17600.0,11.7298,11.7298,11.7119,11.7119,17600.0
2015-01-14 12:20:00,13.02,13.05,13.02,13.04,29200.0,11.7119,11.7388,11.7119,11.7298,29200.0
2015-01-14 12:30:00,13.04,13.06,13.03,13.06,26400.0,11.7298,11.7478,11.7209,11.7478,26400.0
2015-01-14 12:40:00,13.06,13.07,13.04,13.04,39600.0,11.7478,11.7568,11.7298,11.7298,39600.0
2015-01-14 12:50:00,13.04,13.06,13.03,13.05,20400.0,11.7298,11.7478,11.7209,11.7388,20400.0
2015-01-14 13:00:00,13.06,13.06,13.03,13.03,32000.0,11.7478,11.7478,11.7209,11.7209,32000.0
2015-01-14 13:10:00,13.03,13.04,13.01,13.04,42800.0,11.7209,11.7298,11.7029,11.7298,42800.0
2015-01-14 13:20:00,13.03,13.03,13.01,13.02,23200.0,11.7209,11.7209,11.7029,11.7119,23200.0
2015-01-14 13:30:00,13.02,13.02,12.99,12.99,48800.0,11.7119,11.7119,11.6849,11.6849,48800.0
2015-01-14 13:40:00,12.99,12.99,12.96,12.97,60000.0,11.6849,11.6849,11.6579,11.6669,60000.0
2015-01-14 13:50:00,12.97,12.97,12.95,12.97,52800.0,11.6669,11.6669,11.6489,11.6669,52800.0
2015-01-14 14:00:00,12.97,12.99,12.97,12.98,45200.0,11.6669,11.6849,11.6669,11.6759,45200.0
2015-01-14 14:10:00,12.97,13.04,12.97,13.04,52400.0,11.6669,11.7298,11.6669,11.7298,52400.0
2015-01-14 14:20:00,13.04,13.06,13.03,13.05,26400.0,11.7298,11.7478,11.7209,11.7388,26400.0
2015-01-14 14:30:00,13.05,13.09,13.04,13.06,37600.0,11.7388,11.7748,11.7298,11.7478,37600.0
2015-01-14 14:40:00,13.07,13.07,13.05,13.05,30400.0,11.7568,11.7568,11.7388,11.7388,30400.0
2015-01-14 14:50:00,13.05,13.05,13.02,13.03,51200.0,11.7388,11.7388,11.7119,11.7209,51200.0
2015-01-14 15:00:00,13.03,13.07,13.03,13.06,86800.0,11.7209,11.7568,11.7209,11.7478,86800.0
2015-01-14 15:10:00,13.05,13.1,13.03,13.1,68000.0,11.7388,11.7838,11.7209,11.7838,68000.0
2015-01-14 15:20:00,13.1,13.13,13.09,13.12,94800.0,11.7838,11.8108,11.7748,11.8018,94800.0
2015-01-14 15:30:00,13.11,13.12,13.06,13.08,153200.0,11.7928,11.8018,11.7478,11.7658,153200.0
2015-01-14 15:40:00,13.08,13.12,13.08,13.12,252000.0,11.7658,11.8018,11.7658,11.8018,252000.0
2015-01-14 15:50:00,13.12,13.13,13.11,13.12,224800.0,11.8018,11.8108,11.7928,11.8018,224800.0
2015-01-15 09:30:00,13.18,13.21,13.13,13.13,36800.0,11.8558,11.8828,11.8108,11.8108,36800.0
2015-01-15 09:40:00,13.09,13.09,13.05,13.05,32400.0,11.7748,11.7748,11.7388,11.7388,32400.0
2015-01-15 09:50:00,13.06,13.09,13.04,13.06,71200.0,11.7478,11.7748,11.7298,11.7478,71200.0
2015-01-15 10:00:00,13.04,13.07,13.03,13.07,34000.0,11.7298,11.7568,11.7209,11.7568,34000.0
2015-01-15 10:10:00,13.06,13.12,13.06,13.12,51200.0,11.7478,11.8018,11.7478,11.8018,51200.0
2015-01-15 10:20:00,13.12,13.17,13.11,13.17,18400.0,11.8018,11.8468,11.7928,11.8468,18400.0
2015-01-15 10:30:00,13.17,13.19,13.15,13.15,18400.0,11.8468,11.8648,11.8288,11.8288,18400.0
2015-01-15 10:40:00,13.15,13.15,13.13,13.13,52400.0,11.8288,11.8288,11.8108,11.8108,52400.0
2015-01-15 10:50:00,13.14,13.15,13.1,13.11,34800.0,11.8198,11.8288,11.7838,11.7928,34800.0
2015-01-15 11:00:00,13.11,13.11,13.07,13.09,42800.0,11.7928,11.7928,11.7568,11.7748,42800.0
2015-01-15 11:10:00,13.09,13.11,13.07,13.08,44400.0,11.7748,11.7928,11.7568,11.7658,44400.0
2015-01-15 11:20:00,13.08,13.08,13.04,13.04,39200.0,11.7658,11.7658,11.7298,11.7298,39200.0
2015-01-15 11:30:00,13.04,13.06,13.03,13.04,43600.0,11.7298,11.7478,11.7209,11.7298,43600.0
2015-01-15 11:40:00,13.04,13.09,13.04,13.06,40800.0,11.7298,11.7748,11.7298,11.7478,40800.0
2015-01-15 11:50:00,13.06,13.06,13.05,13.06,19600.0,11.7478,11.7478,11.7388,11.7478,19600.0
2015-01-15 12:00:00,13.06,13.07,13.06,13.07,25600.0,11.7478,11.7568,11.7478,11.7568,25600.0
2015-01-15 12:10:00,13.07,13.09,13.05,13.05,43600.0,11.7568,11.7748,11.7388,11.7388,43600.0
2015-01-15 12:20:00,13.06,13.06,13.04,13.06,50800.0,11.7478,11.7478,11.7298,11.7478,50800.0
2015-01-15 12:30:00,13.05,13.05,13.02,13.03,28800.0,11.7388,11.7388,11.7119,11.7209,28800.0
2015-01-15 12:40:00,13.02,13.02,12.98,12.99,30800.0,11.7119,11.7119,11.6759,11.6849,30800.0
2015-01-15 12:50:00,12.99,13.03,12.99,13.02,23200.0,11.6849,11.7209,11.6849,11.7119,23200.0
2015-01-15 13:00:00,13.02,13.05,13.01,13.03,18400.0,11.7119,11.7388,11.7029,11.7209,18400.0
2015-01-15 13:10:00,13.04,13.05,13.03,13.04,38800.0,11.7298,11.7388,11.7209,11.7298,38800.0
2015-01-15 13:20:00,13.04,13.04,13.01,13.01,26000.0,11.7298,11.7298,11.7029,11.7029,26000.0
2015-01-15 13:30:00,13.01,13.02,13.0,13.0,17600.0,11.7029,11.7119,11.6939,11.6939,17600.0
2015-01-15 13:40:00,13.0,13.02,12.99,13.02,66000.0,11.6939,11.7119,11.6849,11.7119,66000.0
2015-01-15 13:50:00,13.02,13.05,13.02,13.03,11600.0,11.7119,11.7388,11.7119,11.7209,11600.0
2015-01-15 14:00:00,13.03,13.05,13.02,13.05,24000.0,11.7209,11.7388,11.7119,11.7388,24000.0
2015-01-15 14:10:00,13.05,13.06,13.03,13.05,78000.0,11.7388,11.7478,11.7209,11.7388,78000.0
2015-01-15 14:20:00,13.05,13.06,13.04,13.05,34400.0,11.7388,11.7478,11.7298,11.7388,34400.0
2015-01-15 14:30:00,13.04,13.08,13.04,13.08,25200.0,11.7298,11.7658,11.7298,11.7658,25200.0
2015-01-15 14:40:00,13.08,13.08,13.06,13.06,35200.0,11.7658,11.7658,11.7478,11.7478,35200.0
2015-01-15 14:50:00,13.06,13.09,13.06,13.08,29200.0,11.7478,11.7748,11.7478,11.7658,29200.0
2015-01-15 15:00:00,13.08,13.09,13.05,13.06,22000.0,11.7658,11.7748,11.7388,11.7478,22000.0
2015-01-15 15:10:00,13.06,13.06,13.03,13.04,38400.0,11.7478,11.7478,11.7209,11.7298,38400.0
2015-01-15 15:20:00,13.04,13.06,13.03,13.06,44800.0,11.7298,11.7478,11.7209,11.7478,44800.0
2015-01-15 15:30:00,13.06,13.07,13.03,13.04,110400.0,11.7478,11.7568,11.7209,11.7298,110400.0
2015-01-15 15:40:00,13.04,13.06,13.02,13.03,107200.0,11.7298,11.7478,11.7119,11.7209,107200.0
2015-01-15 15:50:00,13.03,13.03,12.98,12.98,414000.0,11.7209,11.7209,11.6759,11.6759,414000.0
2015-01-16 09:30:00,12.94,13.03,12.92,13.0,404000.0,11.6399,11.7209,11.6219,11.6939,404000.0
2015-01-16 09:40:00,12.99,13.01,12.97,12.98,72000.0,11.6849,11.7029,11.6669,11.6759,72000.0
2015-01-16 09:50:00,12.99,12.99,12.94,12.95,25200.0,11.6849,11.6849,11.6399,11.6489,25200.0
2015-01-16 10:00:00,12.97,12.99,12.93,12.93,56800.0,11.6669,11.6849,11.6309,11.6309,56800.0
2015-01-16 10:10:00,12.94,12.97,12.92,12.97,48800.0,11.6399,11.6669,11.6219,11.6669,48800.0
2015-01-16 10:20:00,12.96,13.01,12.95,13.0,39200.0,11.6579,11.7029,11.6489,11.6939,39200.0
2015-01-16 10:30:00,13.01,13.03,12.99,12.99,52800.0,11.7029,11.7209,11.6849,11.6849,52800.0
2015-01-16 10:40:00,12.99,13.0,12.96,12.97,104000.0,11.6849,11.6939,11.6579,11.6669,104000.0
2015-01-16 10:50:00,12.96,13.02,12.96,13.02,90400.0,11.6579,11.7119,11.6579,11.7119,90400.0
2015-01-16 11:00:00,13.02,13.04,13.0,13.01,79600.0,11.7119,11.7298,11.6939,11.7029,79600.0
2015-01-16 11:10:00,13.01,13.02,12.99,13.01,86000.0,11.7029,11.7119,11.6849,11.7029,86000.0
2015-01-16 11:20:00,13.01,13.01,12.98,12.98,76800.0,11.7029,11.7029,11.6759,11.6759,76800.0
2015-01-16 11:30:00,12.99,13.02,12.99,13.01,61200.0,11.6849,11.7119,11.6849,11.7029,61200.0
2015-01-16 11:40:00,13.01,13.01,12.99,12.99,173600.0,11.7029,11.7029,11.6849,11.6849,173600.0
2015-01-16 11:50:00,12.99,13.01,12.98,13.01,99600.0,11.6849,11.7029,11.6759,11.7029,99600.0
2015-01-16 12:00:00,13.02,13.04,13.01,13.02,89200.0,11.7119,11.7298,11.7029,11.7119,89200.0
2015-01-16 12:10:00,13.01,13.02,13.01,13.02,17600.0,11.7029,11.7119,11.7029,11.7119,17600.0
2015-01-16 12:20:00,13.02,13.03,13.01,13.03,34400.0,11.7119,11.7209,11.7029,11.7209,34400.0
2015-01-16 12:30:00,13.03,13.04,13.02,13.04,20400.0,11.7209,11.7298,11.7119,11.7298,20400.0
2015-01-16 12:40:00,13.04,13.07,13.04,13.06,40400.0,11.7298,11.7568,11.7298,11.7478,40400.0
2015-01-16 12:50:00,13.06,13.08,13.05,13.06,36800.0,11.7478,11.7658,11.7388,11.7478,36800.0
2015-01-16 13:00:00,13.06,13.06,13.04,13.05,53200.0,11.7478,11.7478,11.7298,11.7388,53200.0
2015-01-16 13:10:00,13.06,13.06,13.04,13.04,22800.0,11.7478,11.7478,11.7298,11.7298,22800.0
2015-01-16 13:20:00,13.05,13.05,13.03,13.04,39600.0,11.7388,11.7388,11.7209,11.7298,39600.0
2015-01-16 13:30:00,13.04,13.06,13.03,13.06,22400.0,11.7298,11.7478,11.7209,11.7478,22400.0
2015-01-16 13:40:00,13.06,13.08,13.06,13.08,33200.0,11.7478,11.7658,11.7478,11.7658,33200.0
2015-01-16 13:50:00,13.07,13.08,13.06,13.07,51600.0,11.7568,11.7658,11.7478,11.7568,51600.0
2015-01-16 14:00:00,13.07,13.07,13.06,13.06,24400.0,11.7568,11.7568,11.7478,11.7478,24400.0
2015-01-16 14:10:00,13.06,13.07,13.05,13.06,28800.0,11.7478,11.7568,11.7388,11.7478,28800.0
2015-01-16 14:20:00,13.06,13.07,13.05,13.05,84800.0,11.7478,11.7568,11.7388,11.7388,84800.0
2015-01-16 14:30:00,13.05,13.05,13.04,13.05,50000.0,11.7388,11.7388,11.7298,11.7388,50000.0
2015-01-16 14:40:00,13.05,13.06,13.04,13.05,90800.0,11.7388,11.7478,11.7298,11.7388,90800.0
2015-01-16 14:50:00,13.05,13.07,13.05,13.06,48000.0,11.7388,11.7568,11.7388,11.7478,48000.0
2015-01-16 15:00:00,13.06,13.06,13.05,13.06,49200.0,11.7478,11.7478,11.7388,11.7478,49200.0
2015-01-16 15:10:00,13.06,13.06,13.04,13.05,70000.0,11.7478,11.7478,11.7298,11.7388,70000.0
2015-01-16 15:20:00,13.05,13.08,13.05,13.07,54000.0,11.7388,11.7658,11.7388,11.7568,54000.0
2015-01-16 15:30:00,13.06,13.11,13.06,13.11,84800.0,11.7478,11.7928,11.7478,11.7928,84800.0
2015-01-16 15:40:00,13.11,13.12,13.09,13.11,338400.0,11.7928,11.8018,11.7748,11.7928,338400.0
2015-01-16 15:50:00,13.11,13.12,13.1,13.11,480000.0,11.7928,11.8018,11.7838,11.7928,480000.0
2015-01-20 09:30:00,13.13,13.16,13.04,13.07,260800.0,11.8108,11.8378,11.7298,11.7568,260800.0
2015-01-20 09:40:00,13.06,13.07,12.98,13.01,217600.0,11.7478,11.7568,11.6759,11.7029,217600.0
2015-01-20 09:50:00,13.0,13.02,12.93,12.96,141600.0,11.6939,11.7119,11.6309,11.6579,141600.0
2015-01-20 10:00:00,12.96,13.07,12.95,13.06,172800.0,11.6579,11.7568,11.6489,11.7478,172800.0
2015-01-20 10:10:00,13.06,13.08,13.03,13.04,117200.0,11.7478,11.7658,11.7209,11.7298,117200.0
2015-01-20 10:20:00,13.04,13.07,13.04,13.06,100800.0,11.7298,11.7568,11.7298,11.7478,100800.0
2015-01-20 10:30:00,13.06,13.08,13.04,13.04,120000.0,11.7478,11.7658,11.7298,11.7298,120000.0
2015-01-20 10:40:00,13.04,13.04,12.99,13.02,69200.0,11.7298,11.7298,11.6849,11.7119,69200.0
2015-01-20 10:50:00,13.02,13.03,12.99,13.0,114000.0,11.7119,11.7209,11.6849,11.6939,114000.0
2015-01-20 11:00:00,12.99,13.03,12.97,13.03,86400.0,11.6849,11.7209,11.6669,11.7209,86400.0
2015-01-20 11:10:00,13.03,13.04,13.02,13.03,92800.0,11.7209,11.7298,11.7119,11.7209,92800.0
2015-01-20 11:20:00,13.03,13.05,13.01,13.02,86800.0,11.7209,11.7388,11.7029,11.7119,86800.0
2015-01-20 11:30:00,13.03,13.04,13.0,13.02,83600.0,11.7209,11.7298,11.6939,11.7119,83600.0
2015-01-20 11:40:00,13.02,13.02,12.97,12.97,85200.0,11.7119,11.7119,11.6669,11.6669,85200.0
2015-01-20 11:50:00,12.97,13.03,12.97,13.03,85200.0,11.6669,11.7209,11.6669,11.7209,85200.0
2015-01-20 12:00:00,13.03,13.07,13.03,13.07,67200.0,11.7209,11.7568,11.7209,11.7568,67200.0
2015-01-20 12:10:00,13.06,13.08,13.06,13.07,40400.0,11.7478,11.7658,11.7478,11.7568,40400.0
2015-01-20 12:20:00,13.07,13.09,13.06,13.09,63600.0,11.7568,11.7748,11.7478,11.7748,63600.0
2015-01-20 12:30:00,13.09,13.11,13.04,13.05,174800.0,11.7748,11.7928,11.7298,11.7388,174800.0
2015-01-20 12:40:00,13.05,13.09,13.05,13.05,180800.0,11.7388,11.7748,11.7388,11.7388,180800.0
2015-01-20 12:50:00,13.05,13.06,13.04,13.05,124000.0,11.7388,11.7478,11.7298,11.7388,124000.0
2015-01-20 13:00:00,13.05,13.07,13.04,13.05,72000.0,11.7388,11.7568,11.7298,11.7388,72000.0
2015-01-20 13:10:00,13.05,13.07,13.03,13.04,87600.0,11.7388,11.7568,11.7209,11.7298,87600.0
2015-01-20 13:20:00,13.04,13.06,13.04,13.06,69600.0,11.7298,11.7478,11.7298,11.7478,69600.0
2015-01-20 13:30:00,13.06,13.07,13.05,13.06,78000.0,11.7478,11.7568,11.7388,11.7478,78000.0
2015-01-20 13:40:00,13.06,13.06,13.04,13.06,57200.0,11.7478,11.7478,11.7298,11.7478,57200.0
2015-01-20 13:50:00,13.06,13.06,13.05,13.06,153200.0,11.7478,11.7478,11.7388,11.7478,153200.0
2015-01-20 14:00:00,13.06,13.08,13.06,13.07,90800.0,11.7478,11.7658,11.7478,11.7568,90800.0
2015-01-20 14:10:00,13.08,13.08,13.05,13.05,75600.0,11.7658,11.7658,11.7388,11.7388,75600.0
2015-01-20 14:20:00,13.06,13.06,13.03,13.04,92800.0,11.7478,11.7478,11.7209,11.7298,92800.0
2015-01-20 14:30:00,13.04,13.08,13.04,13.08,116800.0,11.7298,11.7658,11.7298,11.7658,116800.0
2015-01-20 14:40:00,13.08,13.09,13.08,13.09,148400.0,11.7658,11.7748,11.7658,11.7748,148400.0
2015-01-20 14:50:00,13.08,13.08,13.07,13.08,94400.0,11.7658,11.7658,11.7568,11.7658,94400.0
2015-01-20 15:00:00,13.08,13.08,13.07,13.08,149200.0,11.7658,11.7658,11.7568,11.7658,149200.0
2015-01-20 15:10:00,13.08,13.09,13.07,13.09,160000.0,11.7658,11.7748,11.7568,11.7748,160000.0
2015-01-20 15:20:00,13.09,13.11,13.09,13.1,140000.0,11.7748,11.7928,11.7748,11.7838,140000.0
2015-01-20 15:30:00,13.1,13.1,13.06,13.07,243600.0,11.7838,11.7838,11.7478,11.7568,243600.0
2015-01-20 15:40:00,13.07,13.09,13.07,13.08,402000.0,11.7568,11.7748,11.7568,11.7658,402000.0
2015-01-20 15:50:00,13.08,13.1,13.07,13.09,489200.0,11.7658,11.7838,11.7568,11.7748,489200.0
2015-01-21 09:30:00,13.0,13.13,12.8,12.99,311600.0,11.6939,11.8108,11.514,11.6849,311600.0
2015-01-21 09:40:00,13.0,13.16,12.98,13.04,279600.0,11.6939,11.8378,11.6759,11.7298,279600.0
2015-01-21 09:50:00,13.04,13.21,13.04,13.18,397600.0,11.7298,11.8828,11.7298,11.8558,397600.0
2015-01-21 10:00:00,13.19,13.39,13.18,13.39,317200.0,11.8648,12.0447,11.8558,12.0447,317200.0
2015-01-21 10:10:00,13.4,13.47,13.37,13.46,296400.0,12.0537,12.1166,12.0267,12.1077,296400.0
2015-01-21 10:20:00,13.46,13.59,13.44,13.55,527200.0,12.1077,12.2246,12.0897,12.1886,527200.0
2015-01-21 10:30:00,13.55,13.64,13.46,13.46,370000.0,12.1886,12.2696,12.1077,12.1077,370000.0
2015-01-21 10:40:00,13.46,13.58,13.42,13.58,228000.0,12.1077,12.2156,12.0717,12.2156,228000.0
2015-01-21 10:50:00,13.57,13.59,13.51,13.54,152000.0,12.2066,12.2246,12.1526,12.1796,152000.0
2015-01-21 11:00:00,13.54,13.56,13.47,13.54,137600.0,12.1796,12.1976,12.1166,12.1796,137600.0
2015-01-21 11:10:00,13.55,13.65,13.55,13.63,361200.0,12.1886,12.2786,12.1886,12.2606,361200.0
2015-01-21 11:20:00,13.61,13.62,13.54,13.61,222800.0,12.2426,12.2516,12.1796,12.2426,222800.0
2015-01-21 11:30:00,13.61,13.65,13.6,13.61,153600.0,12.2426,12.2786,12.2336,12.2426,153600.0
2015-01-21 11:40:00,13.6,13.65,13.59,13.63,117600.0,12.2336,12.2786,12.2246,12.2606,117600.0
2015-01-21 11:50:00,13.63,13.66,13.63,13.65,165200.0,12.2606,12.2876,12.2606,12.2786,165200.0
2015-01-21 12:00:00,13.64,13.66,13.6,13.63,180400.0,12.2696,12.2876,12.2336,12.2606,180400.0
2015-01-21 12:10:00,13.62,13.71,13.62,13.68,169200.0,12.2516,12.3325,12.2516,12.3055,169200.0
2015-01-21 12:20:00,13.67,13.7,13.63,13.7,113600.0,12.2966,12.3235,12.2606,12.3235,113600.0
2015-01-21 12:30:00,13.7,13.7,13.63,13.68,116400.0,12.3235,12.3235,12.2606,12.3055,116400.0
2015-01-21 12:40:00,13.68,13.69,13.62,13.65,108400.0,12.3055,12.3145,12.2516,12.2786,108400.0
2015-01-21 12:50:00,13.65,13.65,13.6,13.64,188800.0,12.2786,12.2786,12.2336,12.2696,188800.0
2015-01-21 13:00:00,13.63,13.66,13.63,13.65,181600.0,12.2606,12.2876,12.2606,12.2786,181600.0
2015-01-21 13:10:00,13.65,13.66,13.63,13.64,105200.0,12.2786,12.2876,12.2606,12.2696,105200.0
2015-01-21 13:20:00,13.63,13.63,13.52,13.55,228800.0,12.2606,12.2606,12.1616,12.1886,228800.0
2015-01-21 13:30:00,13.54,13.58,13.51,13.56,228400.0,12.1796,12.2156,12.1526,12.1976,228400.0
2015-01-21 13:40:00,13.55,13.55,13.45,13.46,178800.0,12.1886,12.1886,12.0987,12.1077,178800.0
2015-01-21 13:50:00,13.45,13.52,13.45,13.52,212800.0,12.0987,12.1616,12.0987,12.1616,212800.0
2015-01-21 14:00:00,13.51,13.52,13.45,13.47,278400.0,12.1526,12.1616,12.0987,12.1166,278400.0
2015-01-21 14:10:00,13.47,13.52,13.45,13.47,124400.0,12.1166,12.1616,12.0987,12.1166,124400.0
2015-01-21 14:20:00,13.48,13.5,13.41,13.41,209600.0,12.1256,12.1436,12.0627,12.0627,209600.0
2015-01-21 14:30:00,13.41,13.43,13.37,13.39,205600.0,12.0627,12.0807,12.0267,12.0447,205600.0
2015-01-21 14:40:00,13.39,13.47,13.38,13.45,220800.0,12.0447,12.1166,12.0357,12.0987,220800.0
2015-01-21 14:50:00,13.45,13.5,13.44,13.49,222800.0,12.0987,12.1436,12.0897,12.1346,222800.0
2015-01-21 15:00:00,13.49,13.53,13.49,13.49,384000.0,12.1346,12.1706,12.1346,12.1346,384000.0
2015-01-21 15:10:00,13.49,13.54,13.49,13.54,260400.0,12.1346,12.1796,12.1346,12.1796,260400.0
2015-01-21 15:20:00,13.54,13.55,13.49,13.5,270800.0,12.1796,12.1886,12.1346,12.1436,270800.0
2015-01-21 15:30:00,13.49,13.52,13.49,13.52,294000.0,12.1346,12.1616,12.1346,12.1616,294000.0
2015-01-21 15:40:00,13.52,13.52,13.49,13.5,364000.0,12.1616,12.1616,12.1346,12.1436,364000.0
2015-01-21 15:50:00,13.5,13.5,13.47,13.48,649600.0,12.1436,12.1436,12.1166,12.1256,649600.0
2015-01-22 09:30:00,13.54,13.59,13.4,13.4,97600.0,12.1796,12.2246,12.0537,12.0537,97600.0
2015-01-22 09:40:00,13.4,13.42,13.32,13.36,97600.0,12.0537,12.0717,11.9817,12.0177,97600.0
2015-01-22 09:50:00,13.37,13.45,13.36,13.43,85200.0,12.0267,12.0987,12.0177,12.0807,85200.0
2015-01-22 10:00:00,13.43,13.52,13.43,13.5,396800.0,12.0807,12.1616,12.0807,12.1436,396800.0
2015-01-22 10:10:00,13.49,13.52,13.49,13.51,233200.0,12.1346,12.1616,12.1346,12.1526,233200.0
2015-01-22 10:20:00,13.5,13.59,13.5,13.58,214000.0,12.1436,12.2246,12.1436,12.2156,214000.0
2015-01-22 10:30:00,13.57,13.59,13.55,13.58,279600.0,12.2066,12.2246,12.1886,12.2156,279600.0
2015-01-22 10:40:00,13.59,13.61,13.57,13.61,78400.0,12.2246,12.2426,12.2066,12.2426,78400.0
2015-01-22 10:50:00,13.61,13.65,13.6,13.65,118400.0,12.2426,12.2786,12.2336,12.2786,118400.0
2015-01-22 11:00:00,13.65,13.66,13.61,13.61,74000.0,12.2786,12.2876,12.2426,12.2426,74000.0
2015-01-22 11:10:00,13.61,13.61,13.57,13.59,56800.0,12.2426,12.2426,12.2066,12.2246,56800.0
2015-01-22 11:20:00,13.59,13.62,13.59,13.61,111200.0,12.2246,12.2516,12.2246,12.2426,111200.0
2015-01-22 11:30:00,13.61,13.63,13.59,13.61,153200.0,12.2426,12.2606,12.2246,12.2426,153200.0
2015-01-22 11:40:00,13.61,13.61,13.57,13.57,62800.0,12.2426,12.2426,12.2066,12.2066,62800.0
2015-01-22 11:50:00,13.55,13.58,13.54,13.58,55200.0,12.1886,12.2156,12.1796,12.2156,55200.0
2015-01-22 12:00:00,13.58,13.59,13.55,13.55,71600.0,12.2156,12.2246,12.1886,12.1886,71600.0
2015-01-22 12:10:00,13.55,13.56,13.54,13.55,52400.0,12.1886,12.1976,12.1796,12.1886,52400.0
2015-01-22 12:20:00,13.55,13.59,13.55,13.58,49200.0,12.1886,12.2246,12.1886,12.2156,49200.0
2015-01-22 12:30:00,13.58,13.58,13.56,13.57,36400.0,12.2156,12.2156,12.1976,12.2066,36400.0
2015-01-22 12:40:00,13.56,13.57,13.55,13.56,36400.0,12.1976,12.2066,12.1886,12.1976,36400.0
2015-01-22 12:50:00,13.56,13.56,13.52,13.53,60400.0,12.1976,12.1976,12.1616,12.1706,60400.0
2015-01-22 13:00:00,13.53,13.57,13.53,13.56,48000.0,12.1706,12.2066,12.1706,12.1976,48000.0
2015-01-22 13:10:00,13.56,13.56,13.53,13.53,33600.0,12.1976,12.1976,12.1706,12.1706,33600.0
2015-01-22 13:20:00,13.53,13.54,13.52,13.53,40000.0,12.1706,12.1796,12.1616,12.1706,40000.0
2015-01-22 13:30:00,13.53,13.58,13.53,13.58,54400.0,12.1706,12.2156,12.1706,12.2156,54400.0
2015-01-22 13:40:00,13.58,13.6,13.57,13.6,62400.0,12.2156,12.2336,12.2066,12.2336,62400.0
2015-01-22 13:50:00,13.6,13.6,13.59,13.59,42800.0,12.2336,12.2336,12.2246,12.2246,42800.0
2015-01-22 14:00:00,13.6,13.62,13.6,13.6,44800.0,12.2336,12.2516,12.2336,12.2336,44800.0
2015-01-22 14:10:00,13.6,13.63,13.59,13.62,80000.0,12.2336,12.2606,12.2246,12.2516,80000.0
2015-01-22 14:20:00,13.62,13.62,13.61,13.62,42800.0,12.2516,12.2516,12.2426,12.2516,42800.0
2015-01-22 14:30:00,13.61,13.67,13.61,13.65,74000.0,12.2426,12.2966,12.2426,12.2786,74000.0
2015-01-22 14:40:00,13.66,13.69,13.65,13.68,87600.0,12.2876,12.3145,12.2786,12.3055,87600.0
2015-01-22 14:50:00,13.68,13.69,13.67,13.68,90800.0,12.3055,12.3145,12.2966,12.3055,90800.0
2015-01-22 15:00:00,13.68,13.72,13.68,13.71,129600.0,12.3055,12.3415,12.3055,12.3325,129600.0
2015-01-22 15:10:00,13.71,13.71,13.7,13.71,100400.0,12.3325,12.3325,12.3235,12.3325,100400.0
2015-01-22 15:20:00,13.71,13.71,13.69,13.71,194400.0,12.3325,12.3325,12.3145,12.3325,194400.0
2015-01-22 15:30:00,13.7,13.72,13.68,13.7,160400.0,12.3235,12.3415,12.3055,12.3235,160400.0
2015-01-22 15:40:00,13.7,13.72,13.69,13.7,250800.0,12.3235,12.3415,12.3145,12.3235,250800.0
2015-01-22 15:50:00,13.7,13.7,13.67,13.69,334000.0,12.3235,12.3235,12.2966,12.3145,334000.0
2015-01-23 09:30:00,13.72,13.75,13.69,13.73,174000.0,12.3415,12.3685,12.3145,12.3505,174000.0
2015-01-23 09:40:00,13.73,13.74,13.71,13.73,81200.0,12.3505,12.3595,12.3325,12.3505,81200.0
2015-01-23 09:50:00,13.72,13.74,13.68,13.74,80400.0,12.3415,12.3595,12.3055,12.3595,80400.0
2015-01-23 10:00:00,13.73,13.74,13.72,13.73,95200.0,12.3505,12.3595,12.3415,12.3505,95200.0
2015-01-23 10:10:00,13.72,13.74,13.71,13.74,50400.0,12.3415,12.3595,12.3325,12.3595,50400.0
2015-01-23 10:20:00,13.74,13.74,13.71,13.72,74800.0,12.3595,12.3595,12.3325,12.3415,74800.0
2015-01-23 10:30:00,13.73,13.73,13.69,13.69,56800.0,12.3505,12.3505,12.3145,12.3145,56800.0
2015-01-23 10:40:00,13.7,13.7,13.67,13.69,37200.0,12.3235,12.3235,12.2966,12.3145,37200.0
2015-01-23 10:50:00,13.69,13.74,13.68,13.72,87600.0,12.3145,12.3595,12.3055,12.3415,87600.0
2015-01-23 11:00:00,13.73,13.73,13.72,13.72,50400.0,12.3505,12.3505,12.3415,12.3415,50400.0
2015-01-23 11:10:00,13.72,13.74,13.71,13.74,76000.0,12.3415,12.3595,12.3325,12.3595,76000.0
2015-01-23 11:20:00,13.73,13.79,13.72,13.78,454400.0,12.3505,12.4045,12.3415,12.3955,454400.0
2015-01-23 11:30:00,13.78,13.8,13.78,13.8,188400.0,12.3955,12.4135,12.3955,12.4135,188400.0
2015-01-23 11:40:00,13.79,13.81,13.78,13.81,161200.0,12.4045,12.4225,12.3955,12.4225,161200.0
2015-01-23 11:50:00,13.81,13.81,13.77,13.79,32800.0,12.4225,12.4225,12.3865,12.4045,32800.0
2015-01-23 12:00:00,13.79,13.79,13.76,13.77,24400.0,12.4045,12.4045,12.3775,12.3865,24400.0
2015-01-23 12:10:00,13.77,13.8,13.76,13.76,47600.0,12.3865,12.4135,12.3775,12.3775,47600.0
2015-01-23 12:20:00,13.77,13.78,13.76,13.77,29600.0,12.3865,12.3955,12.3775,12.3865,29600.0
2015-01-23 12:30:00,13.77,13.8,13.77,13.79,42400.0,12.3865,12.4135,12.3865,12.4045,42400.0
2015-01-23 12:40:00,13.79,13.79,13.75,13.75,30000.0,12.4045,12.4045,12.3685,12.3685,30000.0
2015-01-23 12:50:00,13.75,13.77,13.74,13.77,56000.0,12.3685,12.3865,12.3595,12.3865,56000.0
2015-01-23 13:00:00,13.77,13.79,13.76,13.79,113200.0,12.3865,12.4045,12.3775,12.4045,113200.0
2015-01-23 13:10:00,13.79,13.79,13.76,13.76,30800.0,12.4045,12.4045,12.3775,12.3775,30800.0
2015-01-23 13:20:00,13.76,13.78,13.76,13.78,33600.0,12.3775,12.3955,12.3775,12.3955,33600.0
2015-01-23 13:30:00,13.78,13.79,13.77,13.79,35600.0,12.3955,12.4045,12.3865,12.4045,35600.0
2015-01-23 13:40:00,13.79,13.81,13.79,13.8,35600.0,12.4045,12.4225,12.4045,12.4135,35600.0
2015-01-23 13:50:00,13.8,13.81,13.79,13.8,39200.0,12.4135,12.4225,12.4045,12.4135,39200.0
2015-01-23 14:00:00,13.8,13.82,13.79,13.82,82000.0,12.4135,12.4315,12.4045,12.4315,82000.0
2015-01-23 14:10:00,13.82,13.83,13.8,13.8,82000.0,12.4315,12.4405,12.4135,12.4135,82000.0
2015-01-23 14:20:00,13.81,13.81,13.8,13.81,55600.0,12.4225,12.4225,12.4135,12.4225,55600.0
2015-01-23 14:30:00,13.81,13.81,13.77,13.77,88800.0,12.4225,12.4225,12.3865,12.3865,88800.0
2015-01-23 14:40:00,13.77,13.79,13.77,13.78,108000.0,12.3865,12.4045,12.3865,12.3955,108000.0
2015-01-23 14:50:00,13.78,13.79,13.77,13.78,116400.0,12.3955,12.4045,12.3865,12.3955,116400.0
2015-01-23 15:00:00,13.78,13.78,13.74,13.77,74000.0,12.3955,12.3955,12.3595,12.3865,74000.0
2015-01-23 15:10:00,13.77,13.78,13.76,13.77,72000.0,12.3865,12.3955,12.3775,12.3865,72000.0
2015-01-23 15:20:00,13.78,13.78,13.75,13.77,74000.0,12.3955,12.3955,12.3685,12.3865,74000.0
2015-01-23 15:30:00,13.77,13.77,13.73,13.74,149200.0,12.3865,12.3865,12.3505,12.3595,149200.0
2015-01-23 15:40:00,13.74,13.74,13.72,13.73,312400.0,12.3595,12.3595,12.3415,12.3505,312400.0
2015-01-23 15:50:00,13.73,13.74,13.7,13.72,480800.0,12.3505,12.3595,12.3235,12.3415,480800.0
2015-01-26 09:30:00,13.68,13.74,13.68,13.69,86400.0,12.3055,12.3595,12.3055,12.3145,86400.0
2015-01-26 09:40:00,13.69,13.7,13.65,13.66,72400.0,12.3145,12.3235,12.2786,12.2876,72400.0
2015-01-26 09:50:00,13.66,13.72,13.66,13.72,22800.0,12.2876,12.3415,12.2876,12.3415,22800.0
2015-01-26 10:00:00,13.72,13.73,13.7,13.73,24800.0,12.3415,12.3505,12.3235,12.3505,24800.0
2015-01-26 10:10:00,13.73,13.73,13.65,13.66,42800.0,12.3505,12.3505,12.2786,12.2876,42800.0
2015-01-26 10:20:00,13.66,13.68,13.65,13.67,61600.0,12.2876,12.3055,12.2786,12.2966,61600.0
2015-01-26 10:30:00,13.67,13.7,13.66,13.7,44400.0,12.2966,12.3235,12.2876,12.3235,44400.0
2015-01-26 10:40:00,13.7,13.77,13.7,13.77,89600.0,12.3235,12.3865,12.3235,12.3865,89600.0
2015-01-26 10:50:00,13.77,13.78,13.74,13.74,41200.0,12.3865,12.3955,12.3595,12.3595,41200.0
2015-01-26 11:00:00,13.74,13.75,13.73,13.74,84800.0,12.3595,12.3685,12.3505,12.3595,84800.0
2015-01-26 11:10:00,13.74,13.74,13.71,13.71,19200.0,12.3595,12.3595,12.3325,12.3325,19200.0
2015-01-26 11:20:00,13.72,13.72,13.7,13.71,26800.0,12.3415,12.3415,12.3235,12.3325,26800.0
2015-01-26 11:30:00,13.7,13.71,13.68,13.68,26400.0,12.3235,12.3325,12.3055,12.3055,26400.0
2015-01-26 11:40:00,13.69,13.7,13.69,13.7,18000.0,12.3145,12.3235,12.3145,12.3235,18000.0
2015-01-26 11:50:00,13.7,13.71,13.69,13.71,23600.0,12.3235,12.3325,12.3145,12.3325,23600.0
2015-01-26 12:00:00,13.71,13.71,13.69,13.71,22800.0,12.3325,12.3325,12.3145,12.3325,22800.0
2015-01-26 12:10:00,13.71,13.71,13.7,13.71,16800.0,12.3325,12.3325,12.3235,12.3325,16800.0
2015-01-26 12:20:00,13.71,13.71,13.7,13.7,23200.0,12.3325,12.3325,12.3235,12.3235,23200.0
2015-01-26 12:30:00,13.7,13.71,13.67,13.68,23600.0,12.3235,12.3325,12.2966,12.3055,23600.0
2015-01-26 12:40:00,13.68,13.69,13.68,13.68,24000.0,12.3055,12.3145,12.3055,12.3055,24000.0
2015-01-26 12:50:00,13.68,13.69,13.68,13.68,23200.0,12.3055,12.3145,12.3055,12.3055,23200.0
2015-01-26 13:00:00,13.68,13.68,13.68,13.68,26000.0,12.3055,12.3055,12.3055,12.3055,26000.0
2015-01-26 13:10:00,13.68,13.7,13.68,13.7,40800.0,12.3055,12.3235,12.3055,12.3235,40800.0
2015-01-26 13:20:00,13.7,13.7,13.69,13.69,47600.0,12.3235,12.3235,12.3145,12.3145,47600.0
2015-01-26 13:30:00,13.69,13.73,13.69,13.73,57200.0,12.3145,12.3505,12.3145,12.3505,57200.0
2015-01-26 13:40:00,13.73,13.77,13.73,13.77,52800.0,12.3505,12.3865,12.3505,12.3865,52800.0
2015-01-26 13:50:00,13.76,13.77,13.74,13.74,22400.0,12.3775,12.3865,12.3595,12.3595,22400.0
2015-01-26 14:00:00,13.74,13.75,13.74,13.74,16000.0,12.3595,12.3685,12.3595,12.3595,16000.0
2015-01-26 14:10:00,13.74,13.74,13.72,13.74,57600.0,12.3595,12.3595,12.3415,12.3595,57600.0
2015-01-26 14:20:00,13.74,13.74,13.72,13.72,53200.0,12.3595,12.3595,12.3415,12.3415,53200.0
2015-01-26 14:30:00,13.72,13.72,13.72,13.72,41600.0,12.3415,12.3415,12.3415,12.3415,41600.0
2015-01-26 14:40:00,13.72,13.72,13.69,13.7,53200.0,12.3415,12.3415,12.3145,12.3235,53200.0
2015-01-26 14:50:00,13.7,13.72,13.7,13.72,34800.0,12.3235,12.3415,12.3235,12.3415,34800.0
2015-01-26 15:00:00,13.71,13.72,13.71,13.72,31200.0,12.3325,12.3415,12.3325,12.3415,31200.0
2015-01-26 15:10:00,13.72,13.72,13.7,13.72,119200.0,12.3415,12.3415,12.3235,12.3415,119200.0
2015-01-26 15:20:00,13.71,13.72,13.69,13.7,182800.0,12.3325,12.3415,12.3145,12.3235,182800.0
2015-01-26 15:30:00,13.69,13.7,13.68,13.69,246000.0,12.3145,12.3235,12.3055,12.3145,246000.0
2015-01-26 15:40:00,13.7,13.7,13.68,13.69,148800.0,12.3235,12.3235,12.3055,12.3145,148800.0
2015-01-26 15:50:00,13.69,13.71,13.68,13.7,327600.0,12.3145,12.3325,12.3055,12.3235,327600.0
2015-01-27 09:30:00,13.52,13.65,13.52,13.61,266400.0,12.1616,12.2786,12.1616,12.2426,266400.0
2015-01-27 09:40:00,13.62,13.63,13.59,13.6,58000.0,12.2516,12.2606,12.2246,12.2336,58000.0
2015-01-27 09:50:00,13.59,13.6,13.54,13.55,84800.0,12.2246,12.2336,12.1796,12.1886,84800.0
2015-01-27 10:00:00,13.55,13.58,13.52,13.57,43200.0,12.1886,12.2156,12.1616,12.2066,43200.0
2015-01-27 10:10:00,13.58,13.58,13.54,13.55,55600.0,12.2156,12.2156,12.1796,12.1886,55600.0
2015-01-27 10:20:00,13.55,13.55,13.51,13.51,58000.0,12.1886,12.1886,12.1526,12.1526,58000.0
2015-01-27 10:30:00,13.51,13.51,13.47,13.49,54800.0,12.1526,12.1526,12.1166,12.1346,54800.0
2015-01-27 10:40:00,13.49,13.5,13.47,13.48,56400.0,12.1346,12.1436,12.1166,12.1256,56400.0
2015-01-27 10:50:00,13.48,13.51,13.47,13.5,29200.0,12.1256,12.1526,12.1166,12.1436,29200.0
2015-01-27 11:00:00,13.5,13.5,13.49,13.5,22800.0,12.1436,12.1436,12.1346,12.1436,22800.0
2015-01-27 11:10:00,13.5,13.51,13.49,13.49,40000.0,12.1436,12.1526,12.1346,12.1346,40000.0
2015-01-27 11:20:00,13.49,13.51,13.46,13.5,52000.0,12.1346,12.1526,12.1077,12.1436,52000.0
2015-01-27 11:30:00,13.51,13.52,13.5,13.51,67200.0,12.1526,12.1616,12.1436,12.1526,67200.0
2015-01-27 11:40:00,13.5,13.54,13.5,13.54,309600.0,12.1436,12.1796,12.1436,12.1796,309600.0
2015-01-27 11:50:00,13.55,13.56,13.52,13.52,54000.0,12.1886,12.1976,12.1616,12.1616,54000.0
2015-01-27 12:00:00,13.52,13.53,13.51,13.53,45600.0,12.1616,12.1706,12.1526,12.1706,45600.0
2015-01-27 12:10:00,13.53,13.53,13.51,13.52,42800.0,12.1706,12.1706,12.1526,12.1616,42800.0
2015-01-27 12:20:00,13.52,13.56,13.51,13.56,20800.0,12.1616,12.1976,12.1526,12.1976,20800.0
2015-01-27 12:30:00,13.56,13.56,13.55,13.56,17200.0,12.1976,12.1976,12.1886,12.1976,17200.0
2015-01-27 12:40:00,13.56,13.56,13.54,13.55,27600.0,12.1976,12.1976,12.1796,12.1886,27600.0
2015-01-27 12:50:00,13.56,13.59,13.56,13.59,63200.0,12.1976,12.2246,12.1976,12.2246,63200.0
2015-01-27 13:00:00,13.59,13.62,13.59,13.61,48400.0,12.2246,12.2516,12.2246,12.2426,48400.0
2015-01-27 13:10:00,13.62,13.64,13.6,13.64,16000.0,12.2516,12.2696,12.2336,12.2696,16000.0
2015-01-27 13:20:00,13.65,13.67,13.65,13.65,43200.0,12.2786,12.2966,12.2786,12.2786,43200.0
2015-01-27 13:30:00,13.65,13.66,13.64,13.65,24000.0,12.2786,12.2876,12.2696,12.2786,24000.0
2015-01-27 13:40:00,13.65,13.65,13.61,13.61,76400.0,12.2786,12.2786,12.2426,12.2426,76400.0
2015-01-27 13:50:00,13.61,13.61,13.59,13.6,96800.0,12.2426,12.2426,12.2246,12.2336,96800.0
2015-01-27 14:00:00,13.6,13.62,13.6,13.61,55600.0,12.2336,12.2516,12.2336,12.2426,55600.0
2015-01-27 14:10:00,13.61,13.64,13.6,13.64,34800.0,12.2426,12.2696,12.2336,12.2696,34800.0
2015-01-27 14:20:00,13.65,13.68,13.64,13.67,56800.0,12.2786,12.3055,12.2696,12.2966,56800.0
2015-01-27 14:30:00,13.68,13.68,13.65,13.68,38000.0,12.3055,12.3055,12.2786,12.3055,38000.0
2015-01-27 14:40:00,13.67,13.67,13.63,13.65,82400.0,12.2966,12.2966,12.2606,12.2786,82400.0
2015-01-27 14:50:00,13.65,13.65,13.6,13.61,71600.0,12.2786,12.2786,12.2336,12.2426,71600.0
2015-01-27 15:00:00,13.61,13.63,13.61,13.62,88800.0,12.2426,12.2606,12.2426,12.2516,88800.0
2015-01-27 15:10:00,13.62,13.63,13.59,13.59,119600.0,12.2516,12.2606,12.2246,12.2246,119600.0
2015-01-27 15:20:00,13.59,13.59,13.55,13.55,152400.0,12.2246,12.2246,12.1886,12.1886,152400.0
2015-01-27 15:30:00,13.56,13.59,13.56,13.58,344000.0,12.1976,12.2246,12.1976,12.2156,344000.0
2015-01-27 15:40:00,13.58,13.62,13.58,13.61,222400.0,12.2156,12.2516,12.2156,12.2426,222400.0
2015-01-27 15:50:00,13.61,13.61,13.57,13.58,292800.0,12.2426,12.2426,12.2066,12.2156,292800.0
2015-01-28 09:30:00,13.72,13.74,13.68,13.74,227200.0,12.3415,12.3595,12.3055,12.3595,227200.0
2015-01-28 09:40:00,13.74,13.82,13.73,13.76,191200.0,12.3595,12.4315,12.3505,12.3775,191200.0
2015-01-28 09:50:00,13.76,13.76,13.72,13.74,178800.0,12.3775,12.3775,12.3415,12.3595,178800.0
2015-01-28 10:00:00,13.73,13.8,13.73,13.79,100000.0,12.3505,12.4135,12.3505,12.4045,100000.0
2015-01-28 10:10:00,13.79,13.79,13.75,13.76,151600.0,12.4045,12.4045,12.3685,12.3775,151600.0
2015-01-28 10:20:00,13.76,13.77,13.75,13.75,102000.0,12.3775,12.3865,12.3685,12.3685,102000.0
2015-01-28 10:30:00,13.75,13.77,13.7,13.72,85200.0,12.3685,12.3865,12.3235,12.3415,85200.0
2015-01-28 10:40:00,13.72,13.72,13.68,13.68,95200.0,12.3415,12.3415,12.3055,12.3055,95200.0
2015-01-28 10:50:00,13.68,13.69,13.64,13.66,65600.0,12.3055,12.3145,12.2696,12.2876,65600.0
2015-01-28 11:00:00,13.65,13.7,13.65,13.7,70400.0,12.2786,12.3235,12.2786,12.3235,70400.0
2015-01-28 11:10:00,13.71,13.71,13.64,13.65,172000.0,12.3325,12.3325,12.2696,12.2786,172000.0
2015-01-28 11:20:00,13.65,13.66,13.63,13.65,66400.0,12.2786,12.2876,12.2606,12.2786,66400.0
2015-01-28 11:30:00,13.65,13.7,13.65,13.69,67600.0,12.2786,12.3235,12.2786,12.3145,67600.0
2015-01-28 11:40:00,13.69,13.7,13.68,13.7,43600.0,12.3145,12.3235,12.3055,12.3235,43600.0
2015-01-28 11:50:00,13.7,13.7,13.68,13.69,58800.0,12.3235,12.3235,12.3055,12.3145,58800.0
2015-01-28 12:00:00,13.7,13.71,13.7,13.71,64000.0,12.3235,12.3325,12.3235,12.3325,64000.0
2015-01-28 12:10:00,13.71,13.73,13.69,13.72,51600.0,12.3325,12.3505,12.3145,12.3415,51600.0
2015-01-28 12:20:00,13.73,13.74,13.72,13.74,62800.0,12.3505,12.3595,12.3415,12.3595,62800.0
2015-01-28 12:30:00,13.75,13.75,13.72,13.73,78000.0,12.3685,12.3685,12.3415,12.3505,78000.0
2015-01-28 12:40:00,13.73,13.74,13.72,13.74,66800.0,12.3505,12.3595,12.3415,12.3595,66800.0
2015-01-28 12:50:00,13.75,13.75,13.74,13.74,48000.0,12.3685,12.3685,12.3595,12.3595,48000.0
2015-01-28 13:00:00,13.74,13.74,13.72,13.74,49600.0,12.3595,12.3595,12.3415,12.3595,49600.0
2015-01-28 13:10:00,13.74,13.74,13.72,13.73,75200.0,12.3595,12.3595,12.3415,12.3505,75200.0
2015-01-28 13:20:00,13.73,13.75,13.73,13.74,54800.0,12.3505,12.3685,12.3505,12.3595,54800.0
2015-01-28 13:30:00,13.74,13.76,13.73,13.75,71600.0,12.3595,12.3775,12.3505,12.3685,71600.0
2015-01-28 13:40:00,13.75,13.75,13.73,13.75,64800.0,12.3685,12.3685,12.3505,12.3685,64800.0
2015-01-28 13:50:00,13.75,13.75,13.71,13.71,52000.0,12.3685,12.3685,12.3325,12.3325,52000.0
2015-01-28 14:00:00,13.71,13.76,13.69,13.69,208000.0,12.3325,12.3775,12.3145,12.3145,208000.0
2015-01-28 14:10:00,13.69,13.7,13.66,13.69,132800.0,12.3145,12.3235,12.2876,12.3145,132800.0
2015-01-28 14:20:00,13.68,13.69,13.62,13.63,97200.0,12.3055,12.3145,12.2516,12.2606,97200.0
2015-01-28 14:30:00,13.63,13.63,13.58,13.6,192400.0,12.2606,12.2606,12.2156,12.2336,192400.0
2015-01-28 14:40:00,13.6,13.63,13.6,13.63,123200.0,12.2336,12.2606,12.2336,12.2606,123200.0
2015-01-28 14:50:00,13.63,13.66,13.62,13.64,76400.0,12.2606,12.2876,12.2516,12.2696,76400.0
2015-01-28 15:00:00,13.63,13.67,13.6,13.61,124400.0,12.2606,12.2966,12.2336,12.2426,124400.0
2015-01-28 15:10:00,13.61,13.61,13.56,13.56,288800.0,12.2426,12.2426,12.1976,12.1976,288800.0
2015-01-28 15:20:00,13.56,13.58,13.55,13.57,256800.0,12.1976,12.2156,12.1886,12.2066,256800.0
2015-01-28 15:30:00,13.57,13.58,13.52,13.53,194000.0,12.2066,12.2156,12.1616,12.1706,194000.0
2015-01-28 15:40:00,13.52,13.53,13.49,13.5,303600.0,12.1616,12.1706,12.1346,12.1436,303600.0
2015-01-28 15:50:00,13.5,13.51,13.49,13.49,694800.0,12.1436,12.1526,12.1346,12.1346,694800.0
2015-01-29 09:30:00,13.53,13.58,13.49,13.49,104800.0,12.1706,12.2156,12.1346,12.1346,104800.0
2015-01-29 09:40:00,13.48,13.49,13.44,13.46,82800.0,12.1256,12.1346,12.0897,12.1077,82800.0
2015-01-29 09:50:00,13.47,13.55,13.44,13.55,174800.0,12.1166,12.1886,12.0897,12.1886,174800.0
2015-01-29 10:00:00,13.55,13.56,13.49,13.53,208400.0,12.1886,12.1976,12.1346,12.1706,208400.0
2015-01-29 10:10:00,13.54,13.55,13.51,13.55,163200.0,12.1796,12.1886,12.1526,12.1886,163200.0
2015-01-29 10:20:00,13.54,13.55,13.49,13.51,103200.0,12.1796,12.1886,12.1346,12.1526,103200.0
2015-01-29 10:30:00,13.51,13.53,13.48,13.5,209600.0,12.1526,12.1706,12.1256,12.1436,209600.0
2015-01-29 10:40:00,13.5,13.5,13.42,13.46,161600.0,12.1436,12.1436,12.0717,12.1077,161600.0
2015-01-29 10:50:00,13.46,13.49,13.44,13.48,51600.0,12.1077,12.1346,12.0897,12.1256,51600.0
2015-01-29 11:00:00,13.48,13.48,13.45,13.48,66800.0,12.1256,12.1256,12.0987,12.1256,66800.0
2015-01-29 11:10:00,13.48,13.5,13.46,13.5,145600.0,12.1256,12.1436,12.1077,12.1436,145600.0
2015-01-29 11:20:00,13.5,13.53,13.49,13.51,124400.0,12.1436,12.1706,12.1346,12.1526,124400.0
2015-01-29 11:30:00,13.51,13.57,13.51,13.57,61200.0,12.1526,12.2066,12.1526,12.2066,61200.0
2015-01-29 11:40:00,13.57,13.57,13.55,13.56,54800.0,12.2066,12.2066,12.1886,12.1976,54800.0
2015-01-29 11:50:00,13.56,13.59,13.56,13.56,60000.0,12.1976,12.2246,12.1976,12.1976,60000.0
2015-01-29 12:00:00,13.57,13.61,13.56,13.59,63600.0,12.2066,12.2426,12.1976,12.2246,63600.0
2015-01-29 12:10:00,13.59,13.61,13.58,13.59,50800.0,12.2246,12.2426,12.2156,12.2246,50800.0
2015-01-29 12:20:00,13.6,13.61,13.56,13.59,46400.0,12.2336,12.2426,12.1976,12.2246,46400.0
2015-01-29 12:30:00,13.59,13.59,13.57,13.58,53200.0,12.2246,12.2246,12.2066,12.2156,53200.0
2015-01-29 12:40:00,13.58,13.58,13.54,13.56,90000.0,12.2156,12.2156,12.1796,12.1976,90000.0
2015-01-29 12:50:00,13.56,13.59,13.56,13.58,63600.0,12.1976,12.2246,12.1976,12.2156,63600.0
2015-01-29 13:00:00,13.58,13.58,13.56,13.56,84000.0,12.2156,12.2156,12.1976,12.1976,84000.0
2015-01-29 13:10:00,13.56,13.6,13.56,13.59,47200.0,12.1976,12.2336,12.1976,12.2246,47200.0
2015-01-29 13:20:00,13.59,13.63,13.59,13.63,47200.0,12.2246,12.2606,12.2246,12.2606,47200.0
2015-01-29 13:30:00,13.63,13.65,13.6,13.65,75200.0,12.2606,12.2786,12.2336,12.2786,75200.0
2015-01-29 13:40:00,13.65,13.69,13.64,13.68,83600.0,12.2786,12.3145,12.2696,12.3055,83600.0
2015-01-29 13:50:00,13.69,13.7,13.65,13.65,62000.0,12.3145,12.3235,12.2786,12.2786,62000.0
2015-01-29 14:00:00,13.66,13.67,13.65,13.65,75200.0,12.2876,12.2966,12.2786,12.2786,75200.0
2015-01-29 14:10:00,13.65,13.68,13.64,13.68,74800.0,12.2786,12.3055,12.2696,12.3055,74800.0
2015-01-29 14:20:00,13.67,13.71,13.67,13.71,65200.0,12.2966,12.3325,12.2966,12.3325,65200.0
2015-01-29 14:30:00,13.71,13.72,13.71,13.72,124000.0,12.3325,12.3415,12.3325,12.3415,124000.0
2015-01-29 14:40:00,13.72,13.74,13.71,13.72,200800.0,12.3415,12.3595,12.3325,12.3415,200800.0
2015-01-29 14:50:00,13.72,13.73,13.7,13.71,119200.0,12.3415,12.3505,12.3235,12.3325,119200.0
2015-01-29 15:00:00,13.71,13.72,13.7,13.72,110800.0,12.3325,12.3415,12.3235,12.3415,110800.0
2015-01-29 15:10:00,13.72,13.73,13.7,13.73,128800.0,12.3415,12.3505,12.3235,12.3505,128800.0
2015-01-29 15:20:00,13.73,13.76,13.72,13.75,86000.0,12.3505,12.3775,12.3415,12.3685,86000.0
2015-01-29 15:30:00,13.75,13.77,13.74,13.76,157600.0,12.3685,12.3865,12.3595,12.3775,157600.0
2015-01-29 15:40:00,13.76,13.77,13.72,13.73,200400.0,12.3775,12.3865,12.3415,12.3505,200400.0
2015-01-29 15:50:00,13.73,13.74,13.71,13.74,365600.0,12.3505,12.3595,12.3325,12.3595,365600.0
2015-01-30 09:30:00,13.67,13.7,13.6,13.64,133600.0,12.2966,12.3235,12.2336,12.2696,133600.0
2015-01-30 09:40:00,13.65,13.67,13.62,13.63,78400.0,12.2786,12.2966,12.2516,12.2606,78400.0
2015-01-30 09:50:00,13.62,13.63,13.54,13.54,91200.0,12.2516,12.2606,12.1796,12.1796,91200.0
2015-01-30 10:00:00,13.52,13.56,13.51,13.53,86000.0,12.1616,12.1976,12.1526,12.1706,86000.0
2015-01-30 10:10:00,13.54,13.54,13.5,13.5,41200.0,12.1796,12.1796,12.1436,12.1436,41200.0
2015-01-30 10:20:00,13.5,13.51,13.48,13.48,70800.0,12.1436,12.1526,12.1256,12.1256,70800.0
2015-01-30 10:30:00,13.48,13.49,13.44,13.46,70000.0,12.1256,12.1346,12.0897,12.1077,70000.0
2015-01-30 10:40:00,13.45,13.52,13.45,13.5,32400.0,12.0987,12.1616,12.0987,12.1436,32400.0
2015-01-30 10:50:00,13.5,13.51,13.46,13.48,53600.0,12.1436,12.1526,12.1077,12.1256,53600.0
2015-01-30 11:00:00,13.49,13.51,13.47,13.48,42400.0,12.1346,12.1526,12.1166,12.1256,42400.0
2015-01-30 11:10:00,13.48,13.49,13.45,13.47,82400.0,12.1256,12.1346,12.0987,12.1166,82400.0
2015-01-30 11:20:00,13.46,13.48,13.45,13.48,60400.0,12.1077,12.1256,12.0987,12.1256,60400.0
2015-01-30 11:30:00,13.48,13.51,13.48,13.51,120400.0,12.1256,12.1526,12.1256,12.1526,120400.0
2015-01-30 11:40:00,13.51,13.51,13.46,13.49,76800.0,12.1526,12.1526,12.1077,12.1346,76800.0
2015-01-30 11:50:00,13.49,13.53,13.48,13.53,49200.0,12.1346,12.1706,12.1256,12.1706,49200.0
2015-01-30 12:00:00,13.53,13.56,13.53,13.55,34000.0,12.1706,12.1976,12.1706,12.1886,34000.0
2015-01-30 12:10:00,13.55,13.59,13.54,13.59,54800.0,12.1886,12.2246,12.1796,12.2246,54800.0
2015-01-30 12:20:00,13.59,13.6,13.57,13.58,37600.0,12.2246,12.2336,12.2066,12.2156,37600.0
2015-01-30 12:30:00,13.58,13.58,13.56,13.56,34400.0,12.2156,12.2156,12.1976,12.1976,34400.0
2015-01-30 12:40:00,13.56,13.58,13.56,13.57,59200.0,12.1976,12.2156,12.1976,12.2066,59200.0
2015-01-30 12:50:00,13.57,13.58,13.54,13.55,42800.0,12.2066,12.2156,12.1796,12.1886,42800.0
2015-01-30 13:00:00,13.56,13.56,13.54,13.54,29600.0,12.1976,12.1976,12.1796,12.1796,29600.0
2015-01-30 13:10:00,13.54,13.55,13.5,13.51,48800.0,12.1796,12.1886,12.1436,12.1526,48800.0
2015-01-30 13:20:00,13.51,13.54,13.51,13.53,50800.0,12.1526,12.1796,12.1526,12.1706,50800.0
2015-01-30 13:30:00,13.53,13.56,13.53,13.54,52800.0,12.1706,12.1976,12.1706,12.1796,52800.0
2015-01-30 13:40:00,13.54,13.56,13.52,13.56,61200.0,12.1796,12.1976,12.1616,12.1976,61200.0
2015-01-30 13:50:00,13.56,13.56,13.54,13.56,39200.0,12.1976,12.1976,12.1796,12.1976,39200.0
2015-01-30 14:00:00,13.56,13.56,13.54,13.55,45200.0,12.1976,12.1976,12.1796,12.1886,45200.0
2015-01-30 14:10:00,13.55,13.57,13.53,13.57,41600.0,12.1886,12.2066,12.1706,12.2066,41600.0
2015-01-30 14:20:00,13.57,13.6,13.56,13.6,19600.0,12.2066,12.2336,12.1976,12.2336,19600.0
2015-01-30 14:30:00,13.61,13.61,13.58,13.58,32000.0,12.2426,12.2426,12.2156,12.2156,32000.0
2015-01-30 14:40:00,13.58,13.58,13.53,13.53,55600.0,12.2156,12.2156,12.1706,12.1706,55600.0
2015-01-30 14:50:00,13.53,13.53,13.48,13.49,52400.0,12.1706,12.1706,12.1256,12.1346,52400.0
2015-01-30 15:00:00,13.49,13.52,13.45,13.46,108000.0,12.1346,12.1616,12.0987,12.1077,108000.0
2015-01-30 15:10:00,13.47,13.49,13.45,13.45,120400.0,12.1166,12.1346,12.0987,12.0987,120400.0
2015-01-30 15:20:00,13.44,13.49,13.41,13.48,212000.0,12.0897,12.1346,12.0627,12.1256,212000.0
2015-01-30 15:30:00,13.48,13.48,13.44,13.45,144800.0,12.1256,12.1256,12.0897,12.0987,144800.0
2015-01-30 15:40:00,13.45,13.46,13.41,13.43,295200.0,12.0987,12.1077,12.0627,12.0807,295200.0
2015-01-30 15:50:00,13.43,13.45,13.4,13.43,520000.0,12.0807,12.0987,12.0537,12.0807,520000.0
2015-02-02 09:30:00,13.49,13.51,13.35,13.35,144800.0,12.1346,12.1526,12.0087,12.0087,144800.0
2015-02-02 09:40:00,13.34,13.4,13.3,13.37,62400.0,11.9997,12.0537,11.9637,12.0267,62400.0
2015-02-02 09:50:00,13.36,13.38,13.33,13.36,48800.0,12.0177,12.0357,11.9907,12.0177,48800.0
2015-02-02 10:00:00,13.35,13.36,13.28,13.29,50000.0,12.0087,12.0177,11.9457,11.9547,50000.0
2015-02-02 10:10:00,13.28,13.32,13.27,13.32,48400.0,11.9457,11.9817,11.9367,11.9817,48400.0
2015-02-02 10:20:00,13.32,13.33,13.29,13.29,74800.0,11.9817,11.9907,11.9547,11.9547,74800.0
2015-02-02 10:30:00,13.3,13.33,13.26,13.31,70000.0,11.9637,11.9907,11.9277,11.9727,70000.0
2015-02-02 10:40:00,13.31,13.34,13.3,13.33,88000.0,11.9727,11.9997,11.9637,11.9907,88000.0
2015-02-02 10:50:00,13.32,13.39,13.32,13.38,81200.0,11.9817,12.0447,11.9817,12.0357,81200.0
2015-02-02 11:00:00,13.37,13.43,13.37,13.43,32400.0,12.0267,12.0807,12.0267,12.0807,32400.0
2015-02-02 11:10:00,13.43,13.46,13.43,13.43,44400.0,12.0807,12.1077,12.0807,12.0807,44400.0
2015-02-02 11:20:00,13.42,13.45,13.4,13.44,54400.0,12.0717,12.0987,12.0537,12.0897,54400.0
2015-02-02 11:30:00,13.45,13.51,13.45,13.49,54800.0,12.0987,12.1526,12.0987,12.1346,54800.0
2015-02-02 11:40:00,13.49,13.49,13.46,13.46,50000.0,12.1346,12.1346,12.1077,12.1077,50000.0
2015-02-02 11:50:00,13.46,13.46,13.43,13.43,64000.0,12.1077,12.1077,12.0807,12.0807,64000.0
2015-02-02 12:00:00,13.44,13.44,13.4,13.4,35200.0,12.0897,12.0897,12.0537,12.0537,35200.0
2015-02-02 12:10:00,13.4,13.42,13.38,13.42,30400.0,12.0537,12.0717,12.0357,12.0717,30400.0
2015-02-02 12:20:00,13.43,13.43,13.4,13.41,32800.0,12.0807,12.0807,12.0537,12.0627,32800.0
2015-02-02 12:30:00,13.42,13.43,13.4,13.43,54000.0,12.0717,12.0807,12.0537,12.0807,54000.0
2015-02-02 12:40:00,13.43,13.44,13.4,13.4,37200.0,12.0807,12.0897,12.0537,12.0537,37200.0
2015-02-02 12:50:00,13.4,13.4,13.38,13.38,43600.0,12.0537,12.0537,12.0357,12.0357,43600.0
2015-02-02 13:00:00,13.39,13.39,13.37,13.39,50400.0,12.0447,12.0447,12.0267,12.0447,50400.0
2015-02-02 13:10:00,13.39,13.41,13.38,13.4,87600.0,12.0447,12.0627,12.0357,12.0537,87600.0
2015-02-02 13:20:00,13.4,13.45,13.4,13.44,67200.0,12.0537,12.0987,12.0537,12.0897,67200.0
2015-02-02 13:30:00,13.45,13.46,13.38,13.38,188000.0,12.0987,12.1077,12.0357,12.0357,188000.0
2015-02-02 13:40:00,13.38,13.39,13.36,13.37,83200.0,12.0357,12.0447,12.0177,12.0267,83200.0
2015-02-02 13:50:00,13.38,13.39,13.35,13.36,53600.0,12.0357,12.0447,12.0087,12.0177,53600.0
2015-02-02 14:00:00,13.35,13.41,13.34,13.4,47200.0,12.0087,12.0627,11.9997,12.0537,47200.0
2015-02-02 14:10:00,13.4,13.42,13.39,13.42,49200.0,12.0537,12.0717,12.0447,12.0717,49200.0
2015-02-02 14:20:00,13.42,13.44,13.41,13.44,42400.0,12.0717,12.0897,12.0627,12.0897,42400.0
2015-02-02 14:30:00,13.44,13.45,13.42,13.42,51200.0,12.0897,12.0987,12.0717,12.0717,51200.0
2015-02-02 14:40:00,13.42,13.44,13.39,13.39,115200.0,12.0717,12.0897,12.0447,12.0447,115200.0
2015-02-02 14:50:00,13.39,13.43,13.39,13.4,98400.0,12.0447,12.0807,12.0447,12.0537,98400.0
2015-02-02 15:00:00,13.4,13.42,13.39,13.42,80800.0,12.0537,12.0717,12.0447,12.0717,80800.0
2015-02-02 15:10:00,13.42,13.47,13.41,13.45,112400.0,12.0717,12.1166,12.0627,12.0987,112400.0
2015-02-02 15:20:00,13.46,13.49,13.45,13.47,101600.0,12.1077,12.1346,12.0987,12.1166,101600.0
2015-02-02 15:30:00,13.47,13.54,13.46,13.54,96800.0,12.1166,12.1796,12.1077,12.1796,96800.0
2015-02-02 15:40:00,13.55,13.58,13.54,13.56,180800.0,12.1886,12.2156,12.1796,12.1976,180800.0
2015-02-02 15:50:00,13.56,13.57,13.54,13.56,224800.0,12.1976,12.2066,12.1796,12.1976,224800.0
2015-02-03 09:30:00,13.58,13.65,13.53,13.65,87200.0,12.2156,12.2786,12.1706,12.2786,87200.0
2015-02-03 09:40:00,13.65,13.67,13.62,13.64,70400.0,12.2786,12.2966,12.2516,12.2696,70400.0
2015-02-03 09:50:00,13.64,13.65,13.62,13.63,77200.0,12.2696,12.2786,12.2516,12.2606,77200.0
2015-02-03 10:00:00,13.63,13.65,13.61,13.61,67600.0,12.2606,12.2786,12.2426,12.2426,67600.0
2015-02-03 10:10:00,13.61,13.63,13.59,13.59,90000.0,12.2426,12.2606,12.2246,12.2246,90000.0
2015-02-03 10:20:00,13.59,13.6,13.57,13.59,172400.0,12.2246,12.2336,12.2066,12.2246,172400.0
2015-02-03 10:30:00,13.59,13.59,13.55,13.56,200400.0,12.2246,12.2246,12.1886,12.1976,200400.0
2015-02-03 10:40:00,13.56,13.58,13.49,13.51,130000.0,12.1976,12.2156,12.1346,12.1526,130000.0
2015-02-03 10:50:00,13.51,13.52,13.48,13.49,124800.0,12.1526,12.1616,12.1256,12.1346,124800.0
2015-02-03 11:00:00,13.49,13.53,13.49,13.52,77200.0,12.1346,12.1706,12.1346,12.1616,77200.0
2015-02-03 11:10:00,13.52,13.54,13.5,13.54,89600.0,12.1616,12.1796,12.1436,12.1796,89600.0
2015-02-03 11:20:00,13.54,13.55,13.51,13.51,171200.0,12.1796,12.1886,12.1526,12.1526,171200.0
2015-02-03 11:30:00,13.51,13.55,13.51,13.55,104000.0,12.1526,12.1886,12.1526,12.1886,104000.0
2015-02-03 11:40:00,13.55,13.56,13.52,13.54,60800.0,12.1886,12.1976,12.1616,12.1796,60800.0
2015-02-03 11:50:00,13.53,13.54,13.5,13.52,74400.0,12.1706,12.1796,12.1436,12.1616,74400.0
2015-02-03 12:00:00,13.52,13.55,13.52,13.54,65200.0,12.1616,12.1886,12.1616,12.1796,65200.0
2015-02-03 12:10:00,13.54,13.55,13.53,13.53,161200.0,12.1796,12.1886,12.1706,12.1706,161200.0
2015-02-03 12:20:00,13.53,13.54,13.51,13.52,109600.0,12.1706,12.1796,12.1526,12.1616,109600.0
2015-02-03 12:30:00,13.52,13.53,13.49,13.51,77600.0,12.1616,12.1706,12.1346,12.1526,77600.0
2015-02-03 12:40:00,13.52,13.55,13.52,13.54,47200.0,12.1616,12.1886,12.1616,12.1796,47200.0
2015-02-03 12:50:00,13.54,13.55,13.53,13.54,86000.0,12.1796,12.1886,12.1706,12.1796,86000.0
2015-02-03 13:00:00,13.54,13.55,13.53,13.54,34800.0,12.1796,12.1886,12.1706,12.1796,34800.0
2015-02-03 13:10:00,13.53,13.54,13.51,13.51,267600.0,12.1706,12.1796,12.1526,12.1526,267600.0
2015-02-03 13:20:00,13.51,13.55,13.51,13.54,138800.0,12.1526,12.1886,12.1526,12.1796,138800.0
2015-02-03 13:30:00,13.55,13.55,13.53,13.53,103200.0,12.1886,12.1886,12.1706,12.1706,103200.0
2015-02-03 13:40:00,13.53,13.54,13.52,13.52,94400.0,12.1706,12.1796,12.1616,12.1616,94400.0
2015-02-03 13:50:00,13.52,13.55,13.51,13.55,152000.0,12.1616,12.1886,12.1526,12.1886,152000.0
2015-02-03 14:00:00,13.55,13.55,13.52,13.52,139600.0,12.1886,12.1886,12.1616,12.1616,139600.0
2015-02-03 14:10:00,13.53,13.54,13.51,13.53,76800.0,12.1706,12.1796,12.1526,12.1706,76800.0
2015-02-03 14:20:00,13.53,13.54,13.52,13.53,56800.0,12.1706,12.1796,12.1616,12.1706,56800.0
2015-02-03 14:30:00,13.53,13.56,13.53,13.56,300800.0,12.1706,12.1976,12.1706,12.1976,300800.0
2015-02-03 14:40:00,13.56,13.58,13.56,13.58,48000.0,12.1976,12.2156,12.1976,12.2156,48000.0
2015-02-03 14:50:00,13.58,13.59,13.58,13.58,46400.0,12.2156,12.2246,12.2156,12.2156,46400.0
2015-02-03 15:00:00,13.59,13.61,13.59,13.61,66800.0,12.2246,12.2426,12.2246,12.2426,66800.0
2015-02-03 15:10:00,13.61,13.61,13.59,13.59,68000.0,12.2426,12.2426,12.2246,12.2246,68000.0
2015-02-03 15:20:00,13.59,13.61,13.59,13.6,146400.0,12.2246,12.2426,12.2246,12.2336,146400.0
2015-02-03 15:30:00,13.6,13.61,13.58,13.61,154800.0,12.2336,12.2426,12.2156,12.2426,154800.0
2015-02-03 15:40:00,13.62,13.65,13.61,13.63,202400.0,12.2516,12.2786,12.2426,12.2606,202400.0
2015-02-03 15:50:00,13.64,13.65,13.63,13.64,311600.0,12.2696,12.2786,12.2606,12.2696,311600.0
2015-02-04 09:30:00,13.62,13.65,13.53,13.65,96400.0,12.2516,12.2786,12.1706,12.2786,96400.0
2015-02-04 09:40:00,13.66,13.68,13.64,13.66,38000.0,12.2876,12.3055,12.2696,12.2876,38000.0
2015-02-04 09:50:00,13.67,13.68,13.66,13.67,44400.0,12.2966,12.3055,12.2876,12.2966,44400.0
2015-02-04 10:00:00,13.67,13.7,13.65,13.66,84000.0,12.2966,12.3235,12.2786,12.2876,84000.0
2015-02-04 10:10:00,13.66,13.68,13.65,13.66,68400.0,12.2876,12.3055,12.2786,12.2876,68400.0
2015-02-04 10:20:00,13.66,13.67,13.65,13.66,141200.0,12.2876,12.2966,12.2786,12.2876,141200.0
2015-02-04 10:30:00,13.67,13.68,13.64,13.67,76800.0,12.2966,12.3055,12.2696,12.2966,76800.0
2015-02-04 10:40:00,13.67,13.71,13.67,13.71,65600.0,12.2966,12.3325,12.2966,12.3325,65600.0
2015-02-04 10:50:00,13.7,13.71,13.69,13.69,31600.0,12.3235,12.3325,12.3145,12.3145,31600.0
2015-02-04 11:00:00,13.69,13.72,13.68,13.72,36000.0,12.3145,12.3415,12.3055,12.3415,36000.0
2015-02-04 11:10:00,13.71,13.71,13.68,13.69,35200.0,12.3325,12.3325,12.3055,12.3145,35200.0
2015-02-04 11:20:00,13.69,13.71,13.69,13.7,42800.0,12.3145,12.3325,12.3145,12.3235,42800.0
2015-02-04 11:30:00,13.7,13.73,13.7,13.72,52000.0,12.3235,12.3505,12.3235,12.3415,52000.0
2015-02-04 11:40:00,13.72,13.74,13.72,13.72,38800.0,12.3415,12.3595,12.3415,12.3415,38800.0
2015-02-04 11:50:00,13.72,13.72,13.7,13.7,36800.0,12.3415,12.3415,12.3235,12.3235,36800.0
2015-02-04 12:00:00,13.7,13.7,13.68,13.68,32800.0,12.3235,12.3235,12.3055,12.3055,32800.0
2015-02-04 12:10:00,13.68,13.69,13.67,13.67,67600.0,12.3055,12.3145,12.2966,12.2966,67600.0
2015-02-04 12:20:00,13.67,13.67,13.64,13.65,43600.0,12.2966,12.2966,12.2696,12.2786,43600.0
2015-02-04 12:30:00,13.65,13.65,13.63,13.63,54800.0,12.2786,12.2786,12.2606,12.2606,54800.0
2015-02-04 12:40:00,13.64,13.64,13.61,13.63,64800.0,12.2696,12.2696,12.2426,12.2606,64800.0
2015-02-04 12:50:00,13.63,13.65,13.63,13.64,29600.0,12.2606,12.2786,12.2606,12.2696,29600.0
2015-02-04 13:00:00,13.64,13.66,13.64,13.65,31600.0,12.2696,12.2876,12.2696,12.2786,31600.0
2015-02-04 13:10:00,13.65,13.65,13.64,13.64,24800.0,12.2786,12.2786,12.2696,12.2696,24800.0
2015-02-04 13:20:00,13.64,13.68,13.63,13.68,92800.0,12.2696,12.3055,12.2606,12.3055,92800.0
2015-02-04 13:30:00,13.69,13.7,13.68,13.69,56400.0,12.3145,12.3235,12.3055,12.3145,56400.0
2015-02-04 13:40:00,13.68,13.69,13.68,13.68,24000.0,12.3055,12.3145,12.3055,12.3055,24000.0
2015-02-04 13:50:00,13.68,13.68,13.66,13.67,50000.0,12.3055,12.3055,12.2876,12.2966,50000.0
2015-02-04 14:00:00,13.67,13.69,13.66,13.66,52800.0,12.2966,12.3145,12.2876,12.2876,52800.0
2015-02-04 14:10:00,13.66,13.67,13.65,13.65,36000.0,12.2876,12.2966,12.2786,12.2786,36000.0
2015-02-04 14:20:00,13.65,13.67,13.65,13.66,45200.0,12.2786,12.2966,12.2786,12.2876,45200.0
2015-02-04 14:30:00,13.66,13.67,13.65,13.67,51200.0,12.2876,12.2966,12.2786,12.2966,51200.0
2015-02-04 14:40:00,13.67,13.7,13.67,13.69,43600.0,12.2966,12.3235,12.2966,12.3145,43600.0
2015-02-04 14:50:00,13.69,13.69,13.68,13.69,47200.0,12.3145,12.3145,12.3055,12.3145,47200.0
2015-02-04 15:00:00,13.69,13.7,13.68,13.7,43600.0,12.3145,12.3235,12.3055,12.3235,43600.0
2015-02-04 15:10:00,13.7,13.71,13.69,13.71,49600.0,12.3235,12.3325,12.3145,12.3325,49600.0
2015-02-04 15:20:00,13.71,13.72,13.7,13.72,58000.0,12.3325,12.3415,12.3235,12.3415,58000.0
2015-02-04 15:30:00,13.72,13.74,13.69,13.69,125200.0,12.3415,12.3595,12.3145,12.3145,125200.0
2015-02-04 15:40:00,13.69,13.7,13.6,13.63,251200.0,12.3145,12.3235,12.2336,12.2606,251200.0
2015-02-04 15:50:00,13.63,13.64,13.61,13.64,321200.0,12.2606,12.2696,12.2426,12.2696,321200.0
2015-02-05 09:30:00,13.67,13.7,13.65,13.69,34400.0,12.2966,12.3235,12.2786,12.3145,34400.0
2015-02-05 09:40:00,13.67,13.7,13.65,13.69,32800.0,12.2966,12.3235,12.2786,12.3145,32800.0
2015-02-05 09:50:00,13.7,13.7,13.66,13.67,34000.0,12.3235,12.3235,12.2876,12.2966,34000.0
2015-02-05 10:00:00,13.67,13.68,13.65,13.67,210400.0,12.2966,12.3055,12.2786,12.2966,210400.0
2015-02-05 10:10:00,13.66,13.69,13.65,13.68,33200.0,12.2876,12.3145,12.2786,12.3055,33200.0
2015-02-05 10:20:00,13.69,13.71,13.68,13.71,23200.0,12.3145,12.3325,12.3055,12.3325,23200.0
2015-02-05 10:30:00,13.7,13.74,13.7,13.74,67600.0,12.3235,12.3595,12.3235,12.3595,67600.0
2015-02-05 10:40:00,13.75,13.75,13.72,13.74,64000.0,12.3685,12.3685,12.3415,12.3595,64000.0
2015-02-05 10:50:00,13.74,13.74,13.73,13.73,20000.0,12.3595,12.3595,12.3505,12.3505,20000.0
2015-02-05 11:00:00,13.73,13.74,13.72,13.73,36400.0,12.3505,12.3595,12.3415,12.3505,36400.0
2015-02-05 11:10:00,13.74,13.74,13.71,13.72,52800.0,12.3595,12.3595,12.3325,12.3415,52800.0
2015-02-05 11:20:00,13.72,13.73,13.71,13.73,20400.0,12.3415,12.3505,12.3325,12.3505,20400.0
2015-02-05 11:30:00,13.74,13.75,13.73,13.74,31600.0,12.3595,12.3685,12.3505,12.3595,31600.0
2015-02-05 11:40:00,13.73,13.74,13.72,13.74,19200.0,12.3505,12.3595,12.3415,12.3595,19200.0
2015-02-05 11:50:00,13.74,13.74,13.72,13.74,20000.0,12.3595,12.3595,12.3415,12.3595,20000.0
2015-02-05 12:00:00,13.74,13.74,13.73,13.74,20000.0,12.3595,12.3595,12.3505,12.3595,20000.0
2015-02-05 12:10:00,13.74,13.76,13.73,13.74,162400.0,12.3595,12.3775,12.3505,12.3595,162400.0
2015-02-05 12:20:00,13.74,13.76,13.74,13.75,53200.0,12.3595,12.3775,12.3595,12.3685,53200.0
2015-02-05 12:30:00,13.75,13.77,13.75,13.76,18000.0,12.3685,12.3865,12.3685,12.3775,18000.0
2015-02-05 12:40:00,13.76,13.78,13.76,13.76,46400.0,12.3775,12.3955,12.3775,12.3775,46400.0
2015-02-05 12:50:00,13.76,13.76,13.74,13.75,39600.0,12.3775,12.3775,12.3595,12.3685,39600.0
2015-02-05 13:00:00,13.75,13.77,13.75,13.76,20000.0,12.3685,12.3865,12.3685,12.3775,20000.0
2015-02-05 13:10:00,13.76,13.81,13.76,13.8,123200.0,12.3775,12.4225,12.3775,12.4135,123200.0
2015-02-05 13:20:00,13.8,13.85,13.8,13.81,217600.0,12.4135,12.4585,12.4135,12.4225,217600.0
2015-02-05 13:30:00,13.82,13.82,13.79,13.81,29600.0,12.4315,12.4315,12.4045,12.4225,29600.0
2015-02-05 13:40:00,13.81,13.83,13.81,13.83,28000.0,12.4225,12.4405,12.4225,12.4405,28000.0
2015-02-05 13:50:00,13.83,13.84,13.8,13.81,72000.0,12.4405,12.4495,12.4135,12.4225,72000.0
2015-02-05 14:00:00,13.8,13.8,13.78,13.79,30800.0,12.4135,12.4135,12.3955,12.4045,30800.0
2015-02-05 14:10:00,13.8,13.81,13.8,13.81,32800.0,12.4135,12.4225,12.4135,12.4225,32800.0
2015-02-05 14:20:00,13.81,13.81,13.77,13.78,32000.0,12.4225,12.4225,12.3865,12.3955,32000.0
2015-02-05 14:30:00,13.78,13.78,13.76,13.78,38400.0,12.3955,12.3955,12.3775,12.3955,38400.0
2015-02-05 14:40:00,13.78,13.78,13.76,13.77,29600.0,12.3955,12.3955,12.3775,12.3865,29600.0
2015-02-05 14:50:00,13.77,13.77,13.77,13.77,27200.0,12.3865,12.3865,12.3865,12.3865,27200.0
2015-02-05 15:00:00,13.77,13.78,13.76,13.77,39200.0,12.3865,12.3955,12.3775,12.3865,39200.0
2015-02-05 15:10:00,13.76,13.78,13.76,13.78,65600.0,12.3775,12.3955,12.3775,12.3955,65600.0
2015-02-05 15:20:00,13.78,13.81,13.78,13.8,69600.0,12.3955,12.4225,12.3955,12.4135,69600.0
2015-02-05 15:30:00,13.81,13.81,13.8,13.81,104000.0,12.4225,12.4225,12.4135,12.4225,104000.0
2015-02-05 15:40:00,13.81,13.82,13.8,13.8,96800.0,12.4225,12.4315,12.4135,12.4135,96800.0
2015-02-05 15:50:00,13.8,13.82,13.8,13.81,170000.0,12.4135,12.4315,12.4135,12.4225,170000.0
2015-02-06 09:30:00,13.79,13.87,13.79,13.84,158400.0,12.4045,12.4765,12.4045,12.4495,158400.0
2015-02-06 09:40:00,13.83,13.84,13.79,13.81,365600.0,12.4405,12.4495,12.4045,12.4225,365600.0
2015-02-06 09:50:00,13.82,13.82,13.79,13.81,157600.0,12.4315,12.4315,12.4045,12.4225,157600.0
2015-02-06 10:00:00,13.81,13.86,13.81,13.86,55600.0,12.4225,12.4675,12.4225,12.4675,55600.0
2015-02-06 10:10:00,13.86,13.89,13.86,13.88,64000.0,12.4675,12.4944,12.4675,12.4855,64000.0
2015-02-06 10:20:00,13.88,13.89,13.87,13.88,18800.0,12.4855,12.4944,12.4765,12.4855,18800.0
2015-02-06 10:30:00,13.88,13.88,13.87,13.87,41200.0,12.4855,12.4855,12.4765,12.4765,41200.0
2015-02-06 10:40:00,13.88,13.9,13.88,13.9,17200.0,12.4855,12.5034,12.4855,12.5034,17200.0
2015-02-06 10:50:00,13.9,13.9,13.88,13.88,17200.0,12.5034,12.5034,12.4855,12.4855,17200.0
2015-02-06 11:00:00,13.88,13.88,13.88,13.88,27600.0,12.4855,12.4855,12.4855,12.4855,27600.0
2015-02-06 11:10:00,13.89,13.9,13.88,13.88,23200.0,12.4944,12.5034,12.4855,12.4855,23200.0
2015-02-06 11:20:00,13.88,13.9,13.87,13.9,35600.0,12.4855,12.5034,12.4765,12.5034,35600.0
2015-02-06 11:30:00,13.88,13.89,13.87,13.89,14000.0,12.4855,12.4944,12.4765,12.4944,14000.0
2015-02-06 11:40:00,13.88,13.9,13.88,13.9,19200.0,12.4855,12.5034,12.4855,12.5034,19200.0
2015-02-06 11:50:00,13.9,13.9,13.88,13.88,20000.0,12.5034,12.5034,12.4855,12.4855,20000.0
2015-02-06 12:00:00,13.88,13.88,13.87,13.88,23200.0,12.4855,12.4855,12.4765,12.4855,23200.0
2015-02-06 12:10:00,13.88,13.88,13.87,13.87,13600.0,12.4855,12.4855,12.4765,12.4765,13600.0
2015-02-06 12:20:00,13.87,13.87,13.85,13.85,54400.0,12.4765,12.4765,12.4585,12.4585,54400.0
2015-02-06 12:30:00,13.85,13.85,13.84,13.84,28800.0,12.4585,12.4585,12.4495,12.4495,28800.0
2015-02-06 12:40:00,13.84,13.84,13.8,13.82,27200.0,12.4495,12.4495,12.4135,12.4315,27200.0
2015-02-06 12:50:00,13.83,13.84,13.81,13.83,70400.0,12.4405,12.4495,12.4225,12.4405,70400.0
2015-02-06 13:00:00,13.84,13.85,13.83,13.83,54000.0,12.4495,12.4585,12.4405,12.4405,54000.0
2015-02-06 13:10:00,13.83,13.84,13.81,13.82,36400.0,12.4405,12.4495,12.4225,12.4315,36400.0
2015-02-06 13:20:00,13.82,13.82,13.77,13.79,25200.0,12.4315,12.4315,12.3865,12.4045,25200.0
2015-02-06 13:30:00,13.79,13.8,13.78,13.8,24800.0,12.4045,12.4135,12.3955,12.4135,24800.0
2015-02-06 13:40:00,13.8,13.81,13.8,13.81,14000.0,12.4135,12.4225,12.4135,12.4225,14000.0
2015-02-06 13:50:00,13.81,13.82,13.8,13.81,39600.0,12.4225,12.4315,12.4135,12.4225,39600.0
2015-02-06 14:00:00,13.8,13.82,13.8,13.8,20400.0,12.4135,12.4315,12.4135,12.4135,20400.0
2015-02-06 14:10:00,13.8,13.81,13.8,13.81,45600.0,12.4135,12.4225,12.4135,12.4225,45600.0
2015-02-06 14:20:00,13.81,13.81,13.8,13.8,30400.0,12.4225,12.4225,12.4135,12.4135,30400.0
2015-02-06 14:30:00,13.81,13.84,13.8,13.83,26800.0,12.4225,12.4495,12.4135,12.4405,26800.0
2015-02-06 14:40:00,13.83,13.85,13.81,13.83,31200.0,12.4405,12.4585,12.4225,12.4405,31200.0
2015-02-06 14:50:00,13.82,13.82,13.79,13.79,27600.0,12.4315,12.4315,12.4045,12.4045,27600.0
2015-02-06 15:00:00,13.79,13.79,13.76,13.77,38400.0,12.4045,12.4045,12.3775,12.3865,38400.0
2015-02-06 15:10:00,13.76,13.77,13.74,13.74,42800.0,12.3775,12.3865,12.3595,12.3595,42800.0
2015-02-06 15:20:00,13.74,13.75,13.72,13.72,46000.0,12.3595,12.3685,12.3415,12.3415,46000.0
2015-02-06 15:30:00,13.72,13.75,13.72,13.75,80400.0,12.3415,12.3685,12.3415,12.3685,80400.0
2015-02-06 15:40:00,13.75,13.75,13.72,13.73,122800.0,12.3685,12.3685,12.3415,12.3505,122800.0
2015-02-06 15:50:00,13.73,13.76,13.73,13.76,254800.0,12.3505,12.3775,12.3505,12.3775,254800.0
2015-02-09 09:30:00,13.71,13.79,13.71,13.79,191600.0,12.3325,12.4045,12.3325,12.4045,191600.0
2015-02-09 09:40:00,13.8,13.8,13.76,13.76,19600.0,12.4135,12.4135,12.3775,12.3775,19600.0
2015-02-09 09:50:00,13.77,13.78,13.75,13.76,12400.0,12.3865,12.3955,12.3685,12.3775,12400.0
2015-02-09 10:00:00,13.75,13.76,13.74,13.74,12800.0,12.3685,12.3775,12.3595,12.3595,12800.0
2015-02-09 10:10:00,13.74,13.76,13.73,13.74,12800.0,12.3595,12.3775,12.3505,12.3595,12800.0
2015-02-09 10:20:00,13.74,13.74,13.7,13.7,33200.0,12.3595,12.3595,12.3235,12.3235,33200.0
2015-02-09 10:30:00,13.7,13.72,13.7,13.71,18000.0,12.3235,12.3415,12.3235,12.3325,18000.0
2015-02-09 10:40:00,13.71,13.71,13.68,13.69,21200.0,12.3325,12.3325,12.3055,12.3145,21200.0
2015-02-09 10:50:00,13.7,13.72,13.7,13.7,33600.0,12.3235,12.3415,12.3235,12.3235,33600.0
2015-02-09 11:00:00,13.7,13.72,13.7,13.72,17200.0,12.3235,12.3415,12.3235,12.3415,17200.0
2015-02-09 11:10:00,13.73,13.76,13.73,13.75,28400.0,12.3505,12.3775,12.3505,12.3685,28400.0
2015-02-09 11:20:00,13.75,13.78,13.75,13.78,40800.0,12.3685,12.3955,12.3685,12.3955,40800.0
2015-02-09 11:30:00,13.77,13.78,13.76,13.76,37200.0,12.3865,12.3955,12.3775,12.3775,37200.0
2015-02-09 11:40:00,13.77,13.78,13.76,13.78,20400.0,12.3865,12.3955,12.3775,12.3955,20400.0
2015-02-09 11:50:00,13.77,13.77,13.77,13.77,15600.0,12.3865,12.3865,12.3865,12.3865,15600.0
2015-02-09 12:00:00,13.76,13.77,13.76,13.77,16400.0,12.3775,12.3865,12.3775,12.3865,16400.0
2015-02-09 12:10:00,13.77,13.77,13.75,13.76,20000.0,12.3865,12.3865,12.3685,12.3775,20000.0
2015-02-09 12:20:00,13.76,13.77,13.76,13.77,14400.0,12.3775,12.3865,12.3775,12.3865,14400.0
2015-02-09 12:30:00,13.78,13.78,13.76,13.76,15200.0,12.3955,12.3955,12.3775,12.3775,15200.0
2015-02-09 12:40:00,13.76,13.76,13.75,13.76,11200.0,12.3775,12.3775,12.3685,12.3775,11200.0
2015-02-09 12:50:00,13.75,13.76,13.74,13.75,22000.0,12.3685,12.3775,12.3595,12.3685,22000.0
2015-02-09 13:00:00,13.75,13.75,13.74,13.75,38800.0,12.3685,12.3685,12.3595,12.3685,38800.0
2015-02-09 13:10:00,13.75,13.76,13.74,13.74,37200.0,12.3685,12.3775,12.3595,12.3595,37200.0
2015-02-09 13:20:00,13.74,13.75,13.73,13.73,16400.0,12.3595,12.3685,12.3505,12.3505,16400.0
2015-02-09 13:30:00,13.73,13.73,13.71,13.72,26400.0,12.3505,12.3505,12.3325,12.3415,26400.0
2015-02-09 13:40:00,13.72,13.72,13.7,13.71,13600.0,12.3415,12.3415,12.3235,12.3325,13600.0
2015-02-09 13:50:00,13.71,13.71,13.7,13.71,16400.0,12.3325,12.3325,12.3235,12.3325,16400.0
2015-02-09 14:00:00,13.71,13.72,13.7,13.71,128400.0,12.3325,12.3415,12.3235,12.3325,128400.0
2015-02-09 14:10:00,13.71,13.72,13.69,13.69,37200.0,12.3325,12.3415,12.3145,12.3145,37200.0
2015-02-09 14:20:00,13.69,13.7,13.69,13.7,38000.0,12.3145,12.3235,12.3145,12.3235,38000.0
2015-02-09 14:30:00,13.7,13.7,13.69,13.69,47200.0,12.3235,12.3235,12.3145,12.3145,47200.0
2015-02-09 14:40:00,13.69,13.7,13.67,13.67,40000.0,12.3145,12.3235,12.2966,12.2966,40000.0
2015-02-09 14:50:00,13.67,13.68,13.67,13.67,30000.0,12.2966,12.3055,12.2966,12.2966,30000.0
2015-02-09 15:00:00,13.67,13.67,13.64,13.65,28400.0,12.2966,12.2966,12.2696,12.2786,28400.0
2015-02-09 15:10:00,13.65,13.68,13.65,13.67,46800.0,12.2786,12.3055,12.2786,12.2966,46800.0
2015-02-09 15:20:00,13.66,13.69,13.65,13.69,46400.0,12.2876,12.3145,12.2786,12.3145,46400.0
2015-02-09 15:30:00,13.7,13.7,13.67,13.68,60400.0,12.3235,12.3235,12.2966,12.3055,60400.0
2015-02-09 15:40:00,13.68,13.71,13.68,13.7,92400.0,12.3055,12.3325,12.3055,12.3235,92400.0
2015-02-09 15:50:00,13.7,13.72,13.69,13.7,430400.0,12.3235,12.3415,12.3145,12.3235,430400.0
2015-02-10 09:30:00,13.81,13.83,13.76,13.8,136000.0,12.4225,12.4405,12.3775,12.4135,136000.0
2015-02-10 09:40:00,13.8,13.8,13.77,13.79,144800.0,12.4135,12.4135,12.3865,12.4045,144800.0
2015-02-10 09:50:00,13.79,13.81,13.79,13.79,63200.0,12.4045,12.4225,12.4045,12.4045,63200.0
2015-02-10 10:00:00,13.79,13.8,13.78,13.79,148000.0,12.4045,12.4135,12.3955,12.4045,148000.0
2015-02-10 10:10:00,13.79,13.81,13.79,13.8,34400.0,12.4045,12.4225,12.4045,12.4135,34400.0
2015-02-10 10:20:00,13.8,13.81,13.8,13.8,88400.0,12.4135,12.4225,12.4135,12.4135,88400.0
2015-02-10 10:30:00,13.8,13.8,13.78,13.79,82400.0,12.4135,12.4135,12.3955,12.4045,82400.0
2015-02-10 10:40:00,13.79,13.79,13.76,13.76,70000.0,12.4045,12.4045,12.3775,12.3775,70000.0
2015-02-10 10:50:00,13.75,13.79,13.75,13.79,101200.0,12.3685,12.4045,12.3685,12.4045,101200.0
2015-02-10 11:00:00,13.79,13.8,13.78,13.8,22000.0,12.4045,12.4135,12.3955,12.4135,22000.0
2015-02-10 11:10:00,13.8,13.86,13.8,13.86,62000.0,12.4135,12.4675,12.4135,12.4675,62000.0
2015-02-10 11:20:00,13.86,13.88,13.86,13.88,62400.0,12.4675,12.4855,12.4675,12.4855,62400.0
2015-02-10 11:30:00,13.88,13.88,13.87,13.87,40000.0,12.4855,12.4855,12.4765,12.4765,40000.0
2015-02-10 11:40:00,13.88,13.88,13.87,13.88,26800.0,12.4855,12.4855,12.4765,12.4855,26800.0
2015-02-10 11:50:00,13.89,13.89,13.87,13.88,40400.0,12.4944,12.4944,12.4765,12.4855,40400.0
2015-02-10 12:00:00,13.88,13.9,13.88,13.89,72400.0,12.4855,12.5034,12.4855,12.4944,72400.0
2015-02-10 12:10:00,13.89,13.93,13.89,13.93,84400.0,12.4944,12.5304,12.4944,12.5304,84400.0
2015-02-10 12:20:00,13.93,13.93,13.91,13.91,48400.0,12.5304,12.5304,12.5124,12.5124,48400.0
2015-02-10 12:30:00,13.9,13.9,13.88,13.89,39200.0,12.5034,12.5034,12.4855,12.4944,39200.0
2015-02-10 12:40:00,13.89,13.9,13.88,13.89,56400.0,12.4944,12.5034,12.4855,12.4944,56400.0
2015-02-10 12:50:00,13.89,13.89,13.88,13.88,23600.0,12.4944,12.4944,12.4855,12.4855,23600.0
2015-02-10 13:00:00,13.88,13.89,13.88,13.89,26400.0,12.4855,12.4944,12.4855,12.4944,26400.0
2015-02-10 13:10:00,13.88,13.89,13.88,13.88,22000.0,12.4855,12.4944,12.4855,12.4855,22000.0
2015-02-10 13:20:00,13.88,13.9,13.88,13.9,51600.0,12.4855,12.5034,12.4855,12.5034,51600.0
2015-02-10 13:30:00,13.9,13.9,13.89,13.89,52000.0,12.5034,12.5034,12.4944,12.4944,52000.0
2015-02-10 13:40:00,13.89,13.9,13.89,13.9,32800.0,12.4944,12.5034,12.4944,12.5034,32800.0
2015-02-10 13:50:00,13.9,13.9,13.89,13.89,43200.0,12.5034,12.5034,12.4944,12.4944,43200.0
2015-02-10 14:00:00,13.89,13.9,13.89,13.9,23600.0,12.4944,12.5034,12.4944,12.5034,23600.0
2015-02-10 14:10:00,13.9,13.9,13.87,13.9,183200.0,12.5034,12.5034,12.4765,12.5034,183200.0
2015-02-10 14:20:00,13.9,13.91,13.89,13.91,38800.0,12.5034,12.5124,12.4944,12.5124,38800.0
2015-02-10 14:30:00,13.91,13.93,13.91,13.93,66800.0,12.5124,12.5304,12.5124,12.5304,66800.0
2015-02-10 14:40:00,13.92,13.93,13.92,13.92,76400.0,12.5214,12.5304,12.5214,12.5214,76400.0
2015-02-10 14:50:00,13.92,13.95,13.92,13.95,44400.0,12.5214,12.5484,12.5214,12.5484,44400.0
2015-02-10 15:00:00,13.95,13.96,13.94,13.96,74800.0,12.5484,12.5574,12.5394,12.5574,74800.0
2015-02-10 15:10:00,13.96,13.96,13.96,13.96,45600.0,12.5574,12.5574,12.5574,12.5574,45600.0
2015-02-10 15:20:00,13.96,13.97,13.96,13.97,118400.0,12.5574,12.5664,12.5574,12.5664,118400.0
2015-02-10 15:30:00,13.97,13.97,13.95,13.96,163600.0,12.5664,12.5664,12.5484,12.5574,163600.0
2015-02-10 15:40:00,13.96,13.97,13.95,13.95,136400.0,12.5574,12.5664,12.5484,12.5484,136400.0
2015-02-10 15:50:00,13.95,13.95,13.93,13.93,193600.0,12.5484,12.5484,12.5304,12.5304,193600.0
2015-02-11 09:30:00,13.93,13.98,13.91,13.97,47200.0,12.5304,12.5754,12.5124,12.5664,47200.0
2015-02-11 09:40:00,13.97,13.97,13.93,13.94,78400.0,12.5664,12.5664,12.5304,12.5394,78400.0
2015-02-11 09:50:00,13.94,13.95,13.93,13.94,29600.0,12.5394,12.5484,12.5304,12.5394,29600.0
2015-02-11 10:00:00,13.94,13.95,13.87,13.88,55200.0,12.5394,12.5484,12.4765,12.4855,55200.0
2015-02-11 10:10:00,13.88,13.92,13.88,13.92,56800.0,12.4855,12.5214,12.4855,12.5214,56800.0
2015-02-11 10:20:00,13.92,13.92,13.88,13.88,34800.0,12.5214,12.5214,12.4855,12.4855,34800.0
2015-02-11 10:30:00,13.88,13.89,13.87,13.88,32000.0,12.4855,12.4944,12.4765,12.4855,32000.0
2015-02-11 10:40:00,13.88,13.89,13.87,13.87,35200.0,12.4855,12.4944,12.4765,12.4765,35200.0
2015-02-11 10:50:00,13.87,13.88,13.86,13.86,52400.0,12.4765,12.4855,12.4675,12.4675,52400.0
2015-02-11 11:00:00,13.87,13.88,13.86,13.88,34400.0,12.4765,12.4855,12.4675,12.4855,34400.0
2015-02-11 11:10:00,13.88,13.88,13.85,13.85,66000.0,12.4855,12.4855,12.4585,12.4585,66000.0
2015-02-11 11:20:00,13.85,13.85,13.84,13.84,80000.0,12.4585,12.4585,12.4495,12.4495,80000.0
2015-02-11 11:30:00,13.84,13.84,13.82,13.84,100800.0,12.4495,12.4495,12.4315,12.4495,100800.0
2015-02-11 11:40:00,13.84,13.87,13.84,13.87,93200.0,12.4495,12.4765,12.4495,12.4765,93200.0
2015-02-11 11:50:00,13.87,13.88,13.87,13.88,33600.0,12.4765,12.4855,12.4765,12.4855,33600.0
2015-02-11 12:00:00,13.88,13.88,13.86,13.87,60400.0,12.4855,12.4855,12.4675,12.4765,60400.0
2015-02-11 12:10:00,13.87,13.87,13.86,13.86,32800.0,12.4765,12.4765,12.4675,12.4675,32800.0
2015-02-11 12:20:00,13.86,13.87,13.86,13.87,32000.0,12.4675,12.4765,12.4675,12.4765,32000.0
2015-02-11 12:30:00,13.87,13.88,13.86,13.87,34000.0,12.4765,12.4855,12.4675,12.4765,34000.0
2015-02-11 12:40:00,13.87,13.87,13.84,13.86,50800.0,12.4765,12.4765,12.4495,12.4675,50800.0
2015-02-11 12:50:00,13.86,13.86,13.85,13.85,60800.0,12.4675,12.4675,12.4585,12.4585,60800.0
2015-02-11 13:00:00,13.85,13.87,13.85,13.86,72000.0,12.4585,12.4765,12.4585,12.4675,72000.0
2015-02-11 13:10:00,13.86,13.87,13.84,13.84,72800.0,12.4675,12.4765,12.4495,12.4495,72800.0
2015-02-11 13:20:00,13.84,13.85,13.83,13.85,28800.0,12.4495,12.4585,12.4405,12.4585,28800.0
2015-02-11 13:30:00,13.85,13.86,13.84,13.85,49200.0,12.4585,12.4675,12.4495,12.4585,49200.0
2015-02-11 13:40:00,13.85,13.85,13.82,13.83,34400.0,12.4585,12.4585,12.4315,12.4405,34400.0
2015-02-11 13:50:00,13.83,13.86,13.81,13.86,44400.0,12.4405,12.4675,12.4225,12.4675,44400.0
2015-02-11 14:00:00,13.86,13.88,13.85,13.88,37200.0,12.4675,12.4855,12.4585,12.4855,37200.0
2015-02-11 14:10:00,13.87,13.87,13.85,13.85,36400.0,12.4765,12.4765,12.4585,12.4585,36400.0
2015-02-11 14:20:00,13.86,13.86,13.81,13.82,42000.0,12.4675,12.4675,12.4225,12.4315,42000.0
2015-02-11 14:30:00,13.82,13.86,13.82,13.86,45600.0,12.4315,12.4675,12.4315,12.4675,45600.0
2015-02-11 14:40:00,13.86,13.87,13.85,13.86,44400.0,12.4675,12.4765,12.4585,12.4675,44400.0
2015-02-11 14:50:00,13.86,13.87,13.86,13.86,46800.0,12.4675,12.4765,12.4675,12.4675,46800.0
2015-02-11 15:00:00,13.86,13.88,13.86,13.87,55600.0,12.4675,12.4855,12.4675,12.4765,55600.0
2015-02-11 15:10:00,13.87,13.87,13.85,13.87,61200.0,12.4765,12.4765,12.4585,12.4765,61200.0
2015-02-11 15:20:00,13.87,13.92,13.86,13.9,102000.0,12.4765,12.5214,12.4675,12.5034,102000.0
2015-02-11 15:30:00,13.9,13.9,13.87,13.89,108000.0,12.5034,12.5034,12.4765,12.4944,108000.0
2015-02-11 15:40:00,13.89,13.9,13.87,13.88,171200.0,12.4944,12.5034,12.4765,12.4855,171200.0
2015-02-11 15:50:00,13.88,13.89,13.87,13.89,222400.0,12.4855,12.4944,12.4765,12.4944,222400.0
2015-02-12 09:30:00,13.92,13.93,13.9,13.9,95200.0,12.5214,12.5304,12.5034,12.5034,95200.0
2015-02-12 09:40:00,13.9,13.95,13.9,13.95,104000.0,12.5034,12.5484,12.5034,12.5484,104000.0
2015-02-12 09:50:00,13.95,13.97,13.95,13.95,18800.0,12.5484,12.5664,12.5484,12.5484,18800.0
2015-02-12 10:00:00,13.95,13.97,13.94,13.96,50400.0,12.5484,12.5664,12.5394,12.5574,50400.0
2015-02-12 10:10:00,13.96,13.97,13.96,13.96,25200.0,12.5574,12.5664,12.5574,12.5574,25200.0
2015-02-12 10:20:00,13.97,13.97,13.96,13.96,12400.0,12.5664,12.5664,12.5574,12.5574,12400.0
2015-02-12 10:30:00,13.95,13.97,13.95,13.97,38000.0,12.5484,12.5664,12.5484,12.5664,38000.0
2015-02-12 10:40:00,13.97,13.97,13.95,13.95,29600.0,12.5664,12.5664,12.5484,12.5484,29600.0
2015-02-12 10:50:00,13.96,13.96,13.95,13.95,28400.0,12.5574,12.5574,12.5484,12.5484,28400.0
2015-02-12 11:00:00,13.95,13.95,13.94,13.94,25200.0,12.5484,12.5484,12.5394,12.5394,25200.0
2015-02-12 11:10:00,13.95,13.97,13.95,13.95,38000.0,12.5484,12.5664,12.5484,12.5484,38000.0
2015-02-12 11:20:00,13.95,13.95,13.94,13.94,26400.0,12.5484,12.5484,12.5394,12.5394,26400.0
2015-02-12 11:30:00,13.94,13.95,13.94,13.95,45200.0,12.5394,12.5484,12.5394,12.5484,45200.0
2015-02-12 11:40:00,13.94,13.95,13.94,13.95,30800.0,12.5394,12.5484,12.5394,12.5484,30800.0
2015-02-12 11:50:00,13.95,13.95,13.94,13.95,35600.0,12.5484,12.5484,12.5394,12.5484,35600.0
2015-02-12 12:00:00,13.95,13.95,13.94,13.94,33600.0,12.5484,12.5484,12.5394,12.5394,33600.0
2015-02-12 12:10:00,13.94,13.96,13.94,13.96,21200.0,12.5394,12.5574,12.5394,12.5574,21200.0
2015-02-12 12:20:00,13.96,13.96,13.95,13.96,37200.0,12.5574,12.5574,12.5484,12.5574,37200.0
2015-02-12 12:30:00,13.96,13.97,13.95,13.95,28800.0,12.5574,12.5664,12.5484,12.5484,28800.0
2015-02-12 12:40:00,13.95,13.96,13.95,13.95,21600.0,12.5484,12.5574,12.5484,12.5484,21600.0
2015-02-12 12:50:00,13.95,13.96,13.95,13.96,12400.0,12.5484,12.5574,12.5484,12.5574,12400.0
2015-02-12 13:00:00,13.96,13.98,13.96,13.98,20800.0,12.5574,12.5754,12.5574,12.5754,20800.0
2015-02-12 13:10:00,13.98,13.99,13.98,13.99,27200.0,12.5754,12.5844,12.5754,12.5844,27200.0
2015-02-12 13:20:00,13.99,13.99,13.98,13.99,21200.0,12.5844,12.5844,12.5754,12.5844,21200.0
2015-02-12 13:30:00,13.99,14.0,13.99,13.99,47200.0,12.5844,12.5934,12.5844,12.5844,47200.0
2015-02-12 13:40:00,13.99,14.0,13.99,13.99,34000.0,12.5844,12.5934,12.5844,12.5844,34000.0
2015-02-12 13:50:00,13.99,13.99,13.99,13.99,14400.0,12.5844,12.5844,12.5844,12.5844,14400.0
2015-02-12 14:00:00,13.99,13.99,13.97,13.99,18800.0,12.5844,12.5844,12.5664,12.5844,18800.0
2015-02-12 14:10:00,13.98,13.98,13.97,13.97,32800.0,12.5754,12.5754,12.5664,12.5664,32800.0
2015-02-12 14:20:00,13.97,13.98,13.97,13.98,19600.0,12.5664,12.5754,12.5664,12.5754,19600.0
2015-02-12 14:30:00,13.98,13.98,13.97,13.97,32400.0,12.5754,12.5754,12.5664,12.5664,32400.0
2015-02-12 14:40:00,13.97,13.99,13.97,13.98,28400.0,12.5664,12.5844,12.5664,12.5754,28400.0
2015-02-12 14:50:00,13.98,13.99,13.97,13.98,38800.0,12.5754,12.5844,12.5664,12.5754,38800.0
2015-02-12 15:00:00,13.98,13.98,13.97,13.98,39600.0,12.5754,12.5754,12.5664,12.5754,39600.0
2015-02-12 15:10:00,13.98,13.99,13.97,13.99,46400.0,12.5754,12.5844,12.5664,12.5844,46400.0
2015-02-12 15:20:00,13.99,13.99,13.98,13.98,52800.0,12.5844,12.5844,12.5754,12.5754,52800.0
2015-02-12 15:30:00,13.98,13.98,13.97,13.97,64800.0,12.5754,12.5754,12.5664,12.5664,64800.0
2015-02-12 15:40:00,13.97,14.0,13.97,14.0,134400.0,12.5664,12.5934,12.5664,12.5934,134400.0
2015-02-12 15:50:00,13.99,14.0,13.99,14.0,260400.0,12.5844,12.5934,12.5844,12.5934,260400.0
2015-02-13 09:30:00,13.97,14.03,13.95,14.01,178400.0,12.5664,12.6204,12.5484,12.6024,178400.0
2015-02-13 09:40:00,14.02,14.02,14.0,14.01,42800.0,12.6114,12.6114,12.5934,12.6024,42800.0
2015-02-13 09:50:00,14.01,14.04,14.0,14.03,99600.0,12.6024,12.6294,12.5934,12.6204,99600.0
2015-02-13 10:00:00,14.03,14.04,14.0,14.0,71600.0,12.6204,12.6294,12.5934,12.5934,71600.0
2015-02-13 10:10:00,14.0,14.0,13.98,13.98,16400.0,12.5934,12.5934,12.5754,12.5754,16400.0
2015-02-13 10:20:00,13.98,14.04,13.97,14.04,83600.0,12.5754,12.6294,12.5664,12.6294,83600.0
2015-02-13 10:30:00,14.04,14.06,14.03,14.03,89200.0,12.6294,12.6474,12.6204,12.6204,89200.0
2015-02-13 10:40:00,14.04,14.04,14.03,14.03,16800.0,12.6294,12.6294,12.6204,12.6204,16800.0
2015-02-13 10:50:00,14.03,14.05,14.03,14.04,29600.0,12.6204,12.6384,12.6204,12.6294,29600.0
2015-02-13 11:00:00,14.04,14.06,14.04,14.06,14800.0,12.6294,12.6474,12.6294,12.6474,14800.0
2015-02-13 11:10:00,14.06,14.07,14.06,14.06,32400.0,12.6474,12.6564,12.6474,12.6474,32400.0
2015-02-13 11:20:00,14.06,14.06,14.04,14.04,110800.0,12.6474,12.6474,12.6294,12.6294,110800.0
2015-02-13 11:30:00,14.04,14.05,14.03,14.03,29600.0,12.6294,12.6384,12.6204,12.6204,29600.0
2015-02-13 11:40:00,14.04,14.06,14.04,14.06,15600.0,12.6294,12.6474,12.6294,12.6474,15600.0
2015-02-13 11:50:00,14.06,14.07,14.05,14.06,37600.0,12.6474,12.6564,12.6384,12.6474,37600.0
2015-02-13 12:00:00,14.07,14.07,14.06,14.07,28000.0,12.6564,12.6564,12.6474,12.6564,28000.0
2015-02-13 12:10:00,14.07,14.08,14.06,14.08,64000.0,12.6564,12.6654,12.6474,12.6654,64000.0
2015-02-13 12:20:00,14.08,14.08,14.07,14.08,35200.0,12.6654,12.6654,12.6564,12.6654,35200.0
2015-02-13 12:30:00,14.08,14.08,14.08,14.08,43200.0,12.6654,12.6654,12.6654,12.6654,43200.0
2015-02-13 12:40:00,14.08,14.08,14.07,14.07,71200.0,12.6654,12.6654,12.6564,12.6564,71200.0
2015-02-13 12:50:00,14.08,14.08,14.06,14.07,12800.0,12.6654,12.6654,12.6474,12.6564,12800.0
2015-02-13 13:00:00,14.07,14.07,14.06,14.06,34800.0,12.6564,12.6564,12.6474,12.6474,34800.0
2015-02-13 13:10:00,14.07,14.07,14.06,14.07,31600.0,12.6564,12.6564,12.6474,12.6564,31600.0
2015-02-13 13:20:00,14.07,14.07,14.05,14.05,19200.0,12.6564,12.6564,12.6384,12.6384,19200.0
2015-02-13 13:30:00,14.05,14.05,14.01,14.03,45200.0,12.6384,12.6384,12.6024,12.6204,45200.0
2015-02-13 13:40:00,14.03,14.05,14.03,14.05,54400.0,12.6204,12.6384,12.6204,12.6384,54400.0
2015-02-13 13:50:00,14.06,14.06,14.05,14.05,68400.0,12.6474,12.6474,12.6384,12.6384,68400.0
2015-02-13 14:00:00,14.05,14.07,14.05,14.07,43600.0,12.6384,12.6564,12.6384,12.6564,43600.0
2015-02-13 14:10:00,14.07,14.07,14.05,14.06,36800.0,12.6564,12.6564,12.6384,12.6474,36800.0
2015-02-13 14:20:00,14.06,14.07,14.06,14.06,56800.0,12.6474,12.6564,12.6474,12.6474,56800.0
2015-02-13 14:30:00,14.06,14.06,14.06,14.06,24000.0,12.6474,12.6474,12.6474,12.6474,24000.0
2015-02-13 14:40:00,14.06,14.07,14.06,14.06,37200.0,12.6474,12.6564,12.6474,12.6474,37200.0
2015-02-13 14:50:00,14.06,14.07,14.06,14.07,20000.0,12.6474,12.6564,12.6474,12.6564,20000.0
2015-02-13 15:00:00,14.07,14.09,14.06,14.08,41200.0,12.6564,12.6744,12.6474,12.6654,41200.0
2015-02-13 15:10:00,14.08,14.1,14.08,14.1,46000.0,12.6654,12.6833,12.6654,12.6833,46000.0
2015-02-13 15:20:00,14.1,14.12,14.09,14.1,66800.0,12.6833,12.7013,12.6744,12.6833,66800.0
2015-02-13 15:30:00,14.11,14.11,14.09,14.09,103600.0,12.6923,12.6923,12.6744,12.6744,103600.0
2015-02-13 15:40:00,14.09,14.11,14.08,14.1,160800.0,12.6744,12.6923,12.6654,12.6833,160800.0
2015-02-13 15:50:00,14.1,14.11,14.1,14.1,131200.0,12.6833,12.6923,12.6833,12.6833,131200.0
2015-02-17 09:30:00,14.09,14.1,13.99,13.99,102000.0,12.6744,12.6833,12.5844,12.5844,102000.0
2015-02-17 09:40:00,14.0,14.0,13.97,14.0,48800.0,12.5934,12.5934,12.5664,12.5934,48800.0
2015-02-17 09:50:00,13.99,14.01,13.98,14.01,125200.0,12.5844,12.6024,12.5754,12.6024,125200.0
2015-02-17 10:00:00,14.01,14.03,14.0,14.02,26800.0,12.6024,12.6204,12.5934,12.6114,26800.0
2015-02-17 10:10:00,14.02,14.02,14.0,14.0,32800.0,12.6114,12.6114,12.5934,12.5934,32800.0
2015-02-17 10:20:00,14.01,14.01,13.98,14.0,26000.0,12.6024,12.6024,12.5754,12.5934,26000.0
2015-02-17 10:30:00,14.0,14.01,13.99,13.99,50000.0,12.5934,12.6024,12.5844,12.5844,50000.0
2015-02-17 10:40:00,13.99,13.99,13.97,13.97,37600.0,12.5844,12.5844,12.5664,12.5664,37600.0
2015-02-17 10:50:00,13.98,13.98,13.94,13.96,35600.0,12.5754,12.5754,12.5394,12.5574,35600.0
2015-02-17 11:00:00,13.96,13.98,13.96,13.98,32000.0,12.5574,12.5754,12.5574,12.5754,32000.0
2015-02-17 11:10:00,13.98,13.99,13.98,13.99,28400.0,12.5754,12.5844,12.5754,12.5844,28400.0
2015-02-17 11:20:00,13.99,14.01,13.99,14.0,19200.0,12.5844,12.6024,12.5844,12.5934,19200.0
2015-02-17 11:30:00,14.01,14.02,14.01,14.02,15600.0,12.6024,12.6114,12.6024,12.6114,15600.0
2015-02-17 11:40:00,14.03,14.03,14.02,14.03,27200.0,12.6204,12.6204,12.6114,12.6204,27200.0
2015-02-17 11:50:00,14.03,14.04,14.03,14.04,32400.0,12.6204,12.6294,12.6204,12.6294,32400.0
2015-02-17 12:00:00,14.04,14.05,14.03,14.03,56400.0,12.6294,12.6384,12.6204,12.6204,56400.0
2015-02-17 12:10:00,14.03,14.04,14.02,14.04,24400.0,12.6204,12.6294,12.6114,12.6294,24400.0
2015-02-17 12:20:00,14.04,14.05,14.04,14.05,22400.0,12.6294,12.6384,12.6294,12.6384,22400.0
2015-02-17 12:30:00,14.05,14.07,14.05,14.06,23600.0,12.6384,12.6564,12.6384,12.6474,23600.0
2015-02-17 12:40:00,14.06,14.06,14.05,14.05,27200.0,12.6474,12.6474,12.6384,12.6384,27200.0
2015-02-17 12:50:00,14.05,14.05,14.04,14.05,20000.0,12.6384,12.6384,12.6294,12.6384,20000.0
2015-02-17 13:00:00,14.05,14.07,14.05,14.06,32800.0,12.6384,12.6564,12.6384,12.6474,32800.0
2015-02-17 13:10:00,14.06,14.06,14.06,14.06,49600.0,12.6474,12.6474,12.6474,12.6474,49600.0
2015-02-17 13:20:00,14.06,14.06,14.05,14.06,52800.0,12.6474,12.6474,12.6384,12.6474,52800.0
2015-02-17 13:30:00,14.06,14.06,14.06,14.06,33200.0,12.6474,12.6474,12.6474,12.6474,33200.0
2015-02-17 13:40:00,14.06,14.06,14.06,14.06,22000.0,12.6474,12.6474,12.6474,12.6474,22000.0
2015-02-17 13:50:00,14.06,14.06,14.03,14.04,22800.0,12.6474,12.6474,12.6204,12.6294,22800.0
2015-02-17 14:00:00,14.04,14.04,14.03,14.04,18400.0,12.6294,12.6294,12.6204,12.6294,18400.0
2015-02-17 14:10:00,14.04,14.04,14.03,14.03,16800.0,12.6294,12.6294,12.6204,12.6204,16800.0
2015-02-17 14:20:00,14.03,14.04,14.0,14.01,44800.0,12.6204,12.6294,12.5934,12.6024,44800.0
2015-02-17 14:30:00,14.01,14.01,14.0,14.01,52800.0,12.6024,12.6024,12.5934,12.6024,52800.0
2015-02-17 14:40:00,14.01,14.02,14.0,14.01,40800.0,12.6024,12.6114,12.5934,12.6024,40800.0
2015-02-17 14:50:00,14.01,14.01,13.99,13.99,35200.0,12.6024,12.6024,12.5844,12.5844,35200.0
2015-02-17 15:00:00,13.99,14.0,13.99,14.0,36800.0,12.5844,12.5934,12.5844,12.5934,36800.0
2015-02-17 15:10:00,14.0,14.01,13.99,14.0,64000.0,12.5934,12.6024,12.5844,12.5934,64000.0
2015-02-17 15:20:00,14.0,14.0,13.99,13.99,87600.0,12.5934,12.5934,12.5844,12.5844,87600.0
2015-02-17 15:30:00,13.99,13.99,13.97,13.99,112400.0,12.5844,12.5844,12.5664,12.5844,112400.0
2015-02-17 15:40:00,13.99,13.99,13.97,13.97,155200.0,12.5844,12.5844,12.5664,12.5664,155200.0
2015-02-17 15:50:00,13.97,14.0,13.97,13.99,300800.0,12.5664,12.5934,12.5664,12.5844,300800.0
2015-02-18 09:30:00,14.0,14.03,13.95,14.01,73600.0,12.5934,12.6204,12.5484,12.6024,73600.0
2015-02-18 09:40:00,14.01,14.03,14.01,14.02,28800.0,12.6024,12.6204,12.6024,12.6114,28800.0
2015-02-18 09:50:00,14.02,14.02,14.01,14.01,40800.0,12.6114,12.6114,12.6024,12.6024,40800.0
2015-02-18 10:00:00,14.02,14.02,13.97,13.99,26000.0,12.6114,12.6114,12.5664,12.5844,26000.0
2015-02-18 10:10:00,13.99,13.99,13.95,13.95,19200.0,12.5844,12.5844,12.5484,12.5484,19200.0
2015-02-18 10:20:00,13.95,13.95,13.92,13.95,28800.0,12.5484,12.5484,12.5214,12.5484,28800.0
2015-02-18 10:30:00,13.95,13.99,13.95,13.99,43200.0,12.5484,12.5844,12.5484,12.5844,43200.0
2015-02-18 10:40:00,13.99,13.99,13.98,13.99,28800.0,12.5844,12.5844,12.5754,12.5844,28800.0
2015-02-18 10:50:00,13.99,13.99,13.97,13.97,16000.0,12.5844,12.5844,12.5664,12.5664,16000.0
2015-02-18 11:00:00,13.97,13.97,13.96,13.96,21600.0,12.5664,12.5664,12.5574,12.5574,21600.0
2015-02-18 11:10:00,13.96,13.97,13.95,13.97,57200.0,12.5574,12.5664,12.5484,12.5664,57200.0
2015-02-18 11:20:00,13.98,14.01,13.97,14.01,71200.0,12.5754,12.6024,12.5664,12.6024,71200.0
2015-02-18 11:30:00,14.01,14.03,14.01,14.03,26800.0,12.6024,12.6204,12.6024,12.6204,26800.0
2015-02-18 11:40:00,14.04,14.04,14.02,14.03,31200.0,12.6294,12.6294,12.6114,12.6204,31200.0
2015-02-18 11:50:00,14.02,14.03,14.02,14.03,16400.0,12.6114,12.6204,12.6114,12.6204,16400.0
2015-02-18 12:00:00,14.03,14.06,14.03,14.05,29600.0,12.6204,12.6474,12.6204,12.6384,29600.0
2015-02-18 12:10:00,14.04,14.04,14.04,14.04,19200.0,12.6294,12.6294,12.6294,12.6294,19200.0
2015-02-18 12:20:00,14.04,14.04,14.03,14.04,23600.0,12.6294,12.6294,12.6204,12.6294,23600.0
2015-02-18 12:30:00,14.04,14.04,14.01,14.02,38000.0,12.6294,12.6294,12.6024,12.6114,38000.0
2015-02-18 12:40:00,14.02,14.03,14.01,14.03,20000.0,12.6114,12.6204,12.6024,12.6204,20000.0
2015-02-18 12:50:00,14.02,14.03,14.01,14.03,22000.0,12.6114,12.6204,12.6024,12.6204,22000.0
2015-02-18 13:00:00,14.02,14.04,14.02,14.03,15600.0,12.6114,12.6294,12.6114,12.6204,15600.0
2015-02-18 13:10:00,14.03,14.04,14.03,14.04,23600.0,12.6204,12.6294,12.6204,12.6294,23600.0
2015-02-18 13:20:00,14.04,14.04,14.03,14.04,21200.0,12.6294,12.6294,12.6204,12.6294,21200.0
2015-02-18 13:30:00,14.05,14.06,14.05,14.06,35600.0,12.6384,12.6474,12.6384,12.6474,35600.0
2015-02-18 13:40:00,14.06,14.06,14.05,14.06,18400.0,12.6474,12.6474,12.6384,12.6474,18400.0
2015-02-18 13:50:00,14.05,14.06,14.03,14.03,15600.0,12.6384,12.6474,12.6204,12.6204,15600.0
2015-02-18 14:00:00,14.03,14.09,14.03,14.07,75200.0,12.6204,12.6744,12.6204,12.6564,75200.0
2015-02-18 14:10:00,14.07,14.07,14.05,14.05,13200.0,12.6564,12.6564,12.6384,12.6384,13200.0
2015-02-18 14:20:00,14.05,14.06,14.02,14.03,30400.0,12.6384,12.6474,12.6114,12.6204,30400.0
2015-02-18 14:30:00,14.03,14.04,14.03,14.03,18000.0,12.6204,12.6294,12.6204,12.6204,18000.0
2015-02-18 14:40:00,14.04,14.05,14.03,14.04,26400.0,12.6294,12.6384,12.6204,12.6294,26400.0
2015-02-18 14:50:00,14.04,14.05,14.03,14.05,24000.0,12.6294,12.6384,12.6204,12.6384,24000.0
2015-02-18 15:00:00,14.05,14.06,14.05,14.06,44400.0,12.6384,12.6474,12.6384,12.6474,44400.0
2015-02-18 15:10:00,14.06,14.07,14.05,14.07,32000.0,12.6474,12.6564,12.6384,12.6564,32000.0
2015-02-18 15:20:00,14.07,14.07,14.06,14.06,29200.0,12.6564,12.6564,12.6474,12.6474,29200.0
2015-02-18 15:30:00,14.06,14.06,14.05,14.05,54400.0,12.6474,12.6474,12.6384,12.6384,54400.0
2015-02-18 15:40:00,14.05,14.05,14.03,14.04,64400.0,12.6384,12.6384,12.6204,12.6294,64400.0
2015-02-18 15:50:00,14.04,14.06,14.03,14.06,139200.0,12.6294,12.6474,12.6204,12.6474,139200.0
2015-02-19 09:30:00,14.04,14.08,14.0,14.03,44000.0,12.6294,12.6654,12.5934,12.6204,44000.0
2015-02-19 09:40:00,14.03,14.07,14.03,14.03,24800.0,12.6204,12.6564,12.6204,12.6204,24800.0
2015-02-19 09:50:00,14.04,14.05,14.03,14.04,103200.0,12.6294,12.6384,12.6204,12.6294,103200.0
2015-02-19 10:00:00,14.05,14.05,14.02,14.02,14400.0,12.6384,12.6384,12.6114,12.6114,14400.0
2015-02-19 10:10:00,14.02,14.03,14.01,14.02,13600.0,12.6114,12.6204,12.6024,12.6114,13600.0
2015-02-19 10:20:00,14.03,14.06,14.02,14.06,34800.0,12.6204,12.6474,12.6114,12.6474,34800.0
2015-02-19 10:30:00,14.06,14.06,14.05,14.06,28800.0,12.6474,12.6474,12.6384,12.6474,28800.0
2015-02-19 10:40:00,14.06,14.06,14.05,14.06,23200.0,12.6474,12.6474,12.6384,12.6474,23200.0
2015-02-19 10:50:00,14.06,14.06,14.05,14.06,7600.0,12.6474,12.6474,12.6384,12.6474,7600.0
2015-02-19 11:00:00,14.06,14.07,14.05,14.07,71600.0,12.6474,12.6564,12.6384,12.6564,71600.0
2015-02-19 11:10:00,14.07,14.1,14.06,14.1,60800.0,12.6564,12.6833,12.6474,12.6833,60800.0
2015-02-19 11:20:00,14.1,14.1,14.1,14.1,15200.0,12.6833,12.6833,12.6833,12.6833,15200.0
2015-02-19 11:30:00,14.1,14.1,14.09,14.1,22800.0,12.6833,12.6833,12.6744,12.6833,22800.0
2015-02-19 11:40:00,14.1,14.13,14.1,14.11,47600.0,12.6833,12.7103,12.6833,12.6923,47600.0
2015-02-19 11:50:00,14.11,14.11,14.1,14.11,15200.0,12.6923,12.6923,12.6833,12.6923,15200.0
2015-02-19 12:00:00,14.11,14.11,14.09,14.1,9200.0,12.6923,12.6923,12.6744,12.6833,9200.0
2015-02-19 12:10:00,14.11,14.11,14.11,14.11,6800.0,12.6923,12.6923,12.6923,12.6923,6800.0
2015-02-19 12:20:00,14.11,14.12,14.1,14.1,14800.0,12.6923,12.7013,12.6833,12.6833,14800.0
2015-02-19 12:30:00,14.1,14.1,14.06,14.06,20400.0,12.6833,12.6833,12.6474,12.6474,20400.0
2015-02-19 12:40:00,14.07,14.08,14.07,14.07,16000.0,12.6564,12.6654,12.6564,12.6564,16000.0
2015-02-19 12:50:00,14.07,14.07,14.06,14.06,18800.0,12.6564,12.6564,12.6474,12.6474,18800.0
2015-02-19 13:00:00,14.06,14.06,14.05,14.05,10000.0,12.6474,12.6474,12.6384,12.6384,10000.0
2015-02-19 13:10:00,14.05,14.05,14.04,14.04,17600.0,12.6384,12.6384,12.6294,12.6294,17600.0
2015-02-19 13:20:00,14.04,14.06,14.04,14.04,19200.0,12.6294,12.6474,12.6294,12.6294,19200.0
2015-02-19 13:30:00,14.04,14.05,14.04,14.05,11200.0,12.6294,12.6384,12.6294,12.6384,11200.0
2015-02-19 13:40:00,14.06,14.07,14.05,14.07,47200.0,12.6474,12.6564,12.6384,12.6564,47200.0
2015-02-19 13:50:00,14.07,14.09,14.07,14.09,12800.0,12.6564,12.6744,12.6564,12.6744,12800.0
2015-02-19 14:00:00,14.1,14.1,14.09,14.1,23600.0,12.6833,12.6833,12.6744,12.6833,23600.0
2015-02-19 14:10:00,14.1,14.12,14.1,14.12,45600.0,12.6833,12.7013,12.6833,12.7013,45600.0
2015-02-19 14:20:00,14.11,14.12,14.11,14.11,45600.0,12.6923,12.7013,12.6923,12.6923,45600.0
2015-02-19 14:30:00,14.11,14.11,14.07,14.07,27200.0,12.6923,12.6923,12.6564,12.6564,27200.0
2015-02-19 14:40:00,14.07,14.07,14.06,14.06,27600.0,12.6564,12.6564,12.6474,12.6474,27600.0
2015-02-19 14:50:00,14.06,14.07,14.06,14.07,22800.0,12.6474,12.6564,12.6474,12.6564,22800.0
2015-02-19 15:00:00,14.07,14.08,14.07,14.07,26000.0,12.6564,12.6654,12.6564,12.6564,26000.0
2015-02-19 15:10:00,14.07,14.08,14.06,14.08,23600.0,12.6564,12.6654,12.6474,12.6654,23600.0
2015-02-19 15:20:00,14.08,14.09,14.08,14.08,57600.0,12.6654,12.6744,12.6654,12.6654,57600.0
2015-02-19 15:30:00,14.08,14.08,14.07,14.07,42000.0,12.6654,12.6654,12.6564,12.6564,42000.0
2015-02-19 15:40:00,14.08,14.08,14.05,14.06,83200.0,12.6654,12.6654,12.6384,12.6474,83200.0
2015-02-19 15:50:00,14.05,14.06,14.04,14.06,112800.0,12.6384,12.6474,12.6294,12.6474,112800.0
2015-02-20 09:30:00,14.05,14.05,13.99,13.99,324800.0,12.6384,12.6384,12.5844,12.5844,324800.0
2015-02-20 09:40:00,13.99,13.99,13.93,13.94,66400.0,12.5844,12.5844,12.5304,12.5394,66400.0
2015-02-20 09:50:00,13.95,13.99,13.93,13.95,16400.0,12.5484,12.5844,12.5304,12.5484,16400.0
2015-02-20 10:00:00,13.95,13.98,13.92,13.96,43600.0,12.5484,12.5754,12.5214,12.5574,43600.0
2015-02-20 10:10:00,13.96,13.99,13.96,13.99,56000.0,12.5574,12.5844,12.5574,12.5844,56000.0
2015-02-20 10:20:00,13.99,14.0,13.97,13.99,36800.0,12.5844,12.5934,12.5664,12.5844,36800.0
2015-02-20 10:30:00,13.99,14.05,13.98,14.05,52000.0,12.5844,12.6384,12.5754,12.6384,52000.0
2015-02-20 10:40:00,14.06,14.08,14.05,14.06,75600.0,12.6474,12.6654,12.6384,12.6474,75600.0
2015-02-20 10:50:00,14.06,14.08,14.05,14.08,62400.0,12.6474,12.6654,12.6384,12.6654,62400.0
2015-02-20 11:00:00,14.08,14.1,14.08,14.1,34000.0,12.6654,12.6833,12.6654,12.6833,34000.0
2015-02-20 11:10:00,14.1,14.1,14.09,14.09,36400.0,12.6833,12.6833,12.6744,12.6744,36400.0
2015-02-20 11:20:00,14.09,14.11,14.09,14.11,21600.0,12.6744,12.6923,12.6744,12.6923,21600.0
2015-02-20 11:30:00,14.11,14.12,14.11,14.12,35200.0,12.6923,12.7013,12.6923,12.7013,35200.0
2015-02-20 11:40:00,14.12,14.13,14.11,14.12,43600.0,12.7013,12.7103,12.6923,12.7013,43600.0
2015-02-20 11:50:00,14.12,14.14,14.12,14.14,48000.0,12.7013,12.7193,12.7013,12.7193,48000.0
2015-02-20 12:00:00,14.14,14.15,14.13,14.14,52000.0,12.7193,12.7283,12.7103,12.7193,52000.0
2015-02-20 12:10:00,14.13,14.16,14.13,14.16,48800.0,12.7103,12.7373,12.7103,12.7373,48800.0
2015-02-20 12:20:00,14.17,14.17,14.15,14.16,35600.0,12.7463,12.7463,12.7283,12.7373,35600.0
2015-02-20 12:30:00,14.16,14.19,14.15,14.17,67200.0,12.7373,12.7643,12.7283,12.7463,67200.0
2015-02-20 12:40:00,14.17,14.19,14.16,14.17,62000.0,12.7463,12.7643,12.7373,12.7463,62000.0
2015-02-20 12:50:00,14.17,14.18,14.17,14.17,33200.0,12.7463,12.7553,12.7463,12.7463,33200.0
2015-02-20 13:00:00,14.17,14.19,14.17,14.19,33200.0,12.7463,12.7643,12.7463,12.7643,33200.0
2015-02-20 13:10:00,14.19,14.21,14.19,14.2,45200.0,12.7643,12.7823,12.7643,12.7733,45200.0
2015-02-20 13:20:00,14.2,14.21,14.2,14.21,38000.0,12.7733,12.7823,12.7733,12.7823,38000.0
2015-02-20 13:30:00,14.21,14.24,14.21,14.24,88800.0,12.7823,12.8093,12.7823,12.8093,88800.0
2015-02-20 13:40:00,14.24,14.24,14.22,14.23,40800.0,12.8093,12.8093,12.7913,12.8003,40800.0
2015-02-20 13:50:00,14.23,14.24,14.22,14.23,48800.0,12.8003,12.8093,12.7913,12.8003,48800.0
2015-02-20 14:00:00,14.23,14.24,14.22,14.23,35200.0,12.8003,12.8093,12.7913,12.8003,35200.0
2015-02-20 14:10:00,14.23,14.23,14.2,14.21,46000.0,12.8003,12.8003,12.7733,12.7823,46000.0
2015-02-20 14:20:00,14.21,14.21,14.2,14.2,64400.0,12.7823,12.7823,12.7733,12.7733,64400.0
2015-02-20 14:30:00,14.2,14.22,14.2,14.21,17600.0,12.7733,12.7913,12.7733,12.7823,17600.0
2015-02-20 14:40:00,14.21,14.22,14.2,14.2,72800.0,12.7823,12.7913,12.7733,12.7733,72800.0
2015-02-20 14:50:00,14.2,14.21,14.19,14.2,134800.0,12.7733,12.7823,12.7643,12.7733,134800.0
2015-02-20 15:00:00,14.2,14.24,14.2,14.24,46400.0,12.7733,12.8093,12.7733,12.8093,46400.0
2015-02-20 15:10:00,14.24,14.24,14.21,14.21,46000.0,12.8093,12.8093,12.7823,12.7823,46000.0
2015-02-20 15:20:00,14.22,14.23,14.22,14.23,39200.0,12.7913,12.8003,12.7913,12.8003,39200.0
2015-02-20 15:30:00,14.23,14.24,14.22,14.24,86800.0,12.8003,12.8093,12.7913,12.8093,86800.0
2015-02-20 15:40:00,14.24,14.25,14.22,14.22,126000.0,12.8093,12.8183,12.7913,12.7913,126000.0
2015-02-20 15:50:00,14.22,14.24,14.22,14.23,236000.0,12.7913,12.8093,12.7913,12.8003,236000.0
2015-02-23 09:30:00,14.19,14.19,14.09,14.11,119200.0,12.7643,12.7643,12.6744,12.6923,119200.0
2015-02-23 09:40:00,14.1,14.12,14.06,14.06,56800.0,12.6833,12.7013,12.6474,12.6474,56800.0
2015-02-23 09:50:00,14.06,14.11,14.05,14.1,23600.0,12.6474,12.6923,12.6384,12.6833,23600.0
2015-02-23 10:00:00,14.1,14.14,14.09,14.12,25600.0,12.6833,12.7193,12.6744,12.7013,25600.0
2015-02-23 10:10:00,14.13,14.14,14.11,14.12,40000.0,12.7103,12.7193,12.6923,12.7013,40000.0
2015-02-23 10:20:00,14.12,14.16,14.12,14.13,72800.0,12.7013,12.7373,12.7013,12.7103,72800.0
2015-02-23 10:30:00,14.13,14.13,14.12,14.12,55600.0,12.7103,12.7103,12.7013,12.7013,55600.0
2015-02-23 10:40:00,14.12,14.14,14.12,14.14,32800.0,12.7013,12.7193,12.7013,12.7193,32800.0
2015-02-23 10:50:00,14.14,14.15,14.13,14.14,16000.0,12.7193,12.7283,12.7103,12.7193,16000.0
2015-02-23 11:00:00,14.14,14.15,14.13,14.13,14000.0,12.7193,12.7283,12.7103,12.7103,14000.0
2015-02-23 11:10:00,14.13,14.14,14.12,14.14,20400.0,12.7103,12.7193,12.7013,12.7193,20400.0
2015-02-23 11:20:00,14.14,14.15,14.14,14.14,14800.0,12.7193,12.7283,12.7193,12.7193,14800.0
2015-02-23 11:30:00,14.15,14.16,14.14,14.15,32800.0,12.7283,12.7373,12.7193,12.7283,32800.0
2015-02-23 11:40:00,14.16,14.17,14.16,14.16,38400.0,12.7373,12.7463,12.7373,12.7373,38400.0
2015-02-23 11:50:00,14.16,14.17,14.16,14.17,16800.0,12.7373,12.7463,12.7373,12.7463,16800.0
2015-02-23 12:00:00,14.17,14.17,14.17,14.17,31600.0,12.7463,12.7463,12.7463,12.7463,31600.0
2015-02-23 12:10:00,14.17,14.18,14.17,14.18,17200.0,12.7463,12.7553,12.7463,12.7553,17200.0
2015-02-23 12:20:00,14.18,14.19,14.17,14.18,11600.0,12.7553,12.7643,12.7463,12.7553,11600.0
2015-02-23 12:30:00,14.18,14.19,14.17,14.17,16800.0,12.7553,12.7643,12.7463,12.7463,16800.0
2015-02-23 12:40:00,14.17,14.19,14.17,14.19,18000.0,12.7463,12.7643,12.7463,12.7643,18000.0
2015-02-23 12:50:00,14.19,14.21,14.19,14.21,58800.0,12.7643,12.7823,12.7643,12.7823,58800.0
2015-02-23 13:00:00,14.21,14.22,14.2,14.22,35600.0,12.7823,12.7913,12.7733,12.7913,35600.0
2015-02-23 13:10:00,14.22,14.22,14.22,14.22,15600.0,12.7913,12.7913,12.7913,12.7913,15600.0
2015-02-23 13:20:00,14.22,14.22,14.2,14.2,26000.0,12.7913,12.7913,12.7733,12.7733,26000.0
2015-02-23 13:30:00,14.2,14.23,14.2,14.23,50000.0,12.7733,12.8003,12.7733,12.8003,50000.0
2015-02-23 13:40:00,14.22,14.23,14.22,14.22,57600.0,12.7913,12.8003,12.7913,12.7913,57600.0
2015-02-23 13:50:00,14.22,14.22,14.21,14.21,23600.0,12.7913,12.7913,12.7823,12.7823,23600.0
2015-02-23 14:00:00,14.21,14.21,14.2,14.2,20800.0,12.7823,12.7823,12.7733,12.7733,20800.0
2015-02-23 14:10:00,14.2,14.21,14.2,14.21,70000.0,12.7733,12.7823,12.7733,12.7823,70000.0
2015-02-23 14:20:00,14.2,14.2,14.19,14.19,31600.0,12.7733,12.7733,12.7643,12.7643,31600.0
2015-02-23 14:30:00,14.19,14.19,14.17,14.17,26000.0,12.7643,12.7643,12.7463,12.7463,26000.0
2015-02-23 14:40:00,14.17,14.18,14.16,14.18,22800.0,12.7463,12.7553,12.7373,12.7553,22800.0
2015-02-23 14:50:00,14.18,14.18,14.17,14.17,29200.0,12.7553,12.7553,12.7463,12.7463,29200.0
2015-02-23 15:00:00,14.17,14.17,14.15,14.15,36000.0,12.7463,12.7463,12.7283,12.7283,36000.0
2015-02-23 15:10:00,14.15,14.17,14.15,14.16,24000.0,12.7283,12.7463,12.7283,12.7373,24000.0
2015-02-23 15:20:00,14.16,14.18,14.16,14.18,178000.0,12.7373,12.7553,12.7373,12.7553,178000.0
2015-02-23 15:30:00,14.18,14.18,14.17,14.17,95200.0,12.7553,12.7553,12.7463,12.7463,95200.0
2015-02-23 15:40:00,14.17,14.18,14.17,14.18,91200.0,12.7463,12.7553,12.7463,12.7553,91200.0
2015-02-23 15:50:00,14.18,14.18,14.17,14.18,317200.0,12.7553,12.7553,12.7463,12.7553,317200.0
2015-02-24 09:30:00,14.2,14.2,14.1,14.18,94000.0,12.7733,12.7733,12.6833,12.7553,94000.0
2015-02-24 09:40:00,14.19,14.21,14.17,14.18,34800.0,12.7643,12.7823,12.7463,12.7553,34800.0
2015-02-24 09:50:00,14.18,14.19,14.15,14.19,81200.0,12.7553,12.7643,12.7283,12.7643,81200.0
2015-02-24 10:00:00,14.18,14.2,14.17,14.2,218000.0,12.7553,12.7733,12.7463,12.7733,218000.0
2015-02-24 10:10:00,14.2,14.21,14.19,14.2,136800.0,12.7733,12.7823,12.7643,12.7733,136800.0
2015-02-24 10:20:00,14.2,14.23,14.2,14.21,127200.0,12.7733,12.8003,12.7733,12.7823,127200.0
2015-02-24 10:30:00,14.22,14.22,14.2,14.2,127200.0,12.7913,12.7913,12.7733,12.7733,127200.0
2015-02-24 10:40:00,14.2,14.22,14.2,14.2,55200.0,12.7733,12.7913,12.7733,12.7733,55200.0
2015-02-24 10:50:00,14.2,14.21,14.2,14.21,67200.0,12.7733,12.7823,12.7733,12.7823,67200.0
2015-02-24 11:00:00,14.21,14.21,14.2,14.2,51200.0,12.7823,12.7823,12.7733,12.7733,51200.0
2015-02-24 11:10:00,14.2,14.22,14.2,14.2,74800.0,12.7733,12.7913,12.7733,12.7733,74800.0
2015-02-24 11:20:00,14.2,14.21,14.2,14.21,69600.0,12.7733,12.7823,12.7733,12.7823,69600.0
2015-02-24 11:30:00,14.2,14.2,14.19,14.19,51200.0,12.7733,12.7733,12.7643,12.7643,51200.0
2015-02-24 11:40:00,14.2,14.2,14.19,14.2,24400.0,12.7733,12.7733,12.7643,12.7733,24400.0
2015-02-24 11:50:00,14.2,14.2,14.19,14.19,34000.0,12.7733,12.7733,12.7643,12.7643,34000.0
2015-02-24 12:00:00,14.19,14.2,14.19,14.19,31600.0,12.7643,12.7733,12.7643,12.7643,31600.0
2015-02-24 12:10:00,14.19,14.19,14.18,14.18,42800.0,12.7643,12.7643,12.7553,12.7553,42800.0
2015-02-24 12:20:00,14.18,14.18,14.16,14.17,214000.0,12.7553,12.7553,12.7373,12.7463,214000.0
2015-02-24 12:30:00,14.17,14.17,14.14,14.15,60000.0,12.7463,12.7463,12.7193,12.7283,60000.0
2015-02-24 12:40:00,14.15,14.16,14.15,14.16,70400.0,12.7283,12.7373,12.7283,12.7373,70400.0
2015-02-24 12:50:00,14.16,14.18,14.16,14.17,40400.0,12.7373,12.7553,12.7373,12.7463,40400.0
2015-02-24 13:00:00,14.17,14.18,14.16,14.17,59600.0,12.7463,12.7553,12.7373,12.7463,59600.0
2015-02-24 13:10:00,14.16,14.17,14.16,14.17,50400.0,12.7373,12.7463,12.7373,12.7463,50400.0
2015-02-24 13:20:00,14.17,14.17,14.16,14.16,43200.0,12.7463,12.7463,12.7373,12.7373,43200.0
2015-02-24 13:30:00,14.16,14.18,14.15,14.17,51200.0,12.7373,12.7553,12.7283,12.7463,51200.0
2015-02-24 13:40:00,14.17,14.19,14.17,14.19,36800.0,12.7463,12.7643,12.7463,12.7643,36800.0
2015-02-24 13:50:00,14.19,14.2,14.18,14.2,48000.0,12.7643,12.7733,12.7553,12.7733,48000.0
2015-02-24 14:00:00,14.2,14.2,14.18,14.19,41600.0,12.7733,12.7733,12.7553,12.7643,41600.0
2015-02-24 14:10:00,14.19,14.19,14.18,14.18,26800.0,12.7643,12.7643,12.7553,12.7553,26800.0
2015-02-24 14:20:00,14.19,14.19,14.18,14.18,35200.0,12.7643,12.7643,12.7553,12.7553,35200.0
2015-02-24 14:30:00,14.18,14.21,14.18,14.21,66800.0,12.7553,12.7823,12.7553,12.7823,66800.0
2015-02-24 14:40:00,14.21,14.23,14.21,14.23,126800.0,12.7823,12.8003,12.7823,12.8003,126800.0
2015-02-24 14:50:00,14.23,14.23,14.22,14.22,72000.0,12.8003,12.8003,12.7913,12.7913,72000.0
2015-02-24 15:00:00,14.22,14.22,14.21,14.22,63200.0,12.7913,12.7913,12.7823,12.7913,63200.0
2015-02-24 15:10:00,14.21,14.24,14.21,14.24,103600.0,12.7823,12.8093,12.7823,12.8093,103600.0
2015-02-24 15:20:00,14.24,14.25,14.24,14.24,170800.0,12.8093,12.8183,12.8093,12.8093,170800.0
2015-02-24 15:30:00,14.24,14.24,14.23,14.24,87600.0,12.8093,12.8093,12.8003,12.8093,87600.0
2015-02-24 15:40:00,14.24,14.25,14.22,14.22,102000.0,12.8093,12.8183,12.7913,12.7913,102000.0
2015-02-24 15:50:00,14.22,14.22,14.2,14.21,1280400.0,12.7913,12.7913,12.7733,12.7823,1280400.0
2015-02-25 09:30:00,14.19,14.24,14.15,14.22,47200.0,12.7643,12.8093,12.7283,12.7913,47200.0
2015-02-25 09:40:00,14.24,14.24,14.21,14.22,14800.0,12.8093,12.8093,12.7823,12.7913,14800.0
2015-02-25 09:50:00,14.22,14.22,14.18,14.21,23600.0,12.7913,12.7913,12.7553,12.7823,23600.0
2015-02-25 10:00:00,14.21,14.21,14.18,14.19,29200.0,12.7823,12.7823,12.7553,12.7643,29200.0
2015-02-25 10:10:00,14.18,14.2,14.18,14.2,29600.0,12.7553,12.7733,12.7553,12.7733,29600.0
2015-02-25 10:20:00,14.2,14.23,14.2,14.23,57600.0,12.7733,12.8003,12.7733,12.8003,57600.0
2015-02-25 10:30:00,14.23,14.23,14.21,14.23,26400.0,12.8003,12.8003,12.7823,12.8003,26400.0
2015-02-25 10:40:00,14.23,14.24,14.21,14.24,32800.0,12.8003,12.8093,12.7823,12.8093,32800.0
2015-02-25 10:50:00,14.24,14.25,14.24,14.24,41600.0,12.8093,12.8183,12.8093,12.8093,41600.0
2015-02-25 11:00:00,14.24,14.24,14.22,14.22,31600.0,12.8093,12.8093,12.7913,12.7913,31600.0
2015-02-25 11:10:00,14.22,14.22,14.2,14.21,20800.0,12.7913,12.7913,12.7733,12.7823,20800.0
2015-02-25 11:20:00,14.21,14.21,14.2,14.21,41600.0,12.7823,12.7823,12.7733,12.7823,41600.0
2015-02-25 11:30:00,14.21,14.21,14.2,14.2,28000.0,12.7823,12.7823,12.7733,12.7733,28000.0
2015-02-25 11:40:00,14.21,14.21,14.21,14.21,71200.0,12.7823,12.7823,12.7823,12.7823,71200.0
2015-02-25 11:50:00,14.21,14.22,14.21,14.22,90000.0,12.7823,12.7913,12.7823,12.7913,90000.0
2015-02-25 12:00:00,14.22,14.22,14.21,14.21,32000.0,12.7913,12.7913,12.7823,12.7823,32000.0
2015-02-25 12:10:00,14.22,14.22,14.2,14.2,52000.0,12.7913,12.7913,12.7733,12.7733,52000.0
2015-02-25 12:20:00,14.2,14.22,14.2,14.21,16800.0,12.7733,12.7913,12.7733,12.7823,16800.0
2015-02-25 12:30:00,14.22,14.22,14.21,14.22,49600.0,12.7913,12.7913,12.7823,12.7913,49600.0
2015-02-25 12:40:00,14.21,14.22,14.21,14.21,33200.0,12.7823,12.7913,12.7823,12.7823,33200.0
2015-02-25 12:50:00,14.21,14.22,14.21,14.22,21200.0,12.7823,12.7913,12.7823,12.7913,21200.0
2015-02-25 13:00:00,14.22,14.22,14.2,14.2,18400.0,12.7913,12.7913,12.7733,12.7733,18400.0
2015-02-25 13:10:00,14.2,14.22,14.2,14.22,44400.0,12.7733,12.7913,12.7733,12.7913,44400.0
2015-02-25 13:20:00,14.22,14.22,14.21,14.22,37600.0,12.7913,12.7913,12.7823,12.7913,37600.0
2015-02-25 13:30:00,14.22,14.26,14.22,14.26,151600.0,12.7913,12.8273,12.7913,12.8273,151600.0
2015-02-25 13:40:00,14.25,14.26,14.24,14.25,34400.0,12.8183,12.8273,12.8093,12.8183,34400.0
2015-02-25 13:50:00,14.25,14.25,14.24,14.24,41200.0,12.8183,12.8183,12.8093,12.8093,41200.0
2015-02-25 14:00:00,14.24,14.25,14.23,14.23,37200.0,12.8093,12.8183,12.8003,12.8003,37200.0
2015-02-25 14:10:00,14.23,14.23,14.22,14.22,54400.0,12.8003,12.8003,12.7913,12.7913,54400.0
2015-02-25 14:20:00,14.22,14.22,14.2,14.22,84800.0,12.7913,12.7913,12.7733,12.7913,84800.0
2015-02-25 14:30:00,14.22,14.23,14.19,14.19,44800.0,12.7913,12.8003,12.7643,12.7643,44800.0
2015-02-25 14:40:00,14.19,14.21,14.19,14.2,54400.0,12.7643,12.7823,12.7643,12.7733,54400.0
2015-02-25 14:50:00,14.19,14.21,14.18,14.2,63200.0,12.7643,12.7823,12.7553,12.7733,63200.0
2015-02-25 15:00:00,14.21,14.21,14.19,14.19,78800.0,12.7823,12.7823,12.7643,12.7643,78800.0
2015-02-25 15:10:00,14.19,14.21,14.19,14.2,60400.0,12.7643,12.7823,12.7643,12.7733,60400.0
2015-02-25 15:20:00,14.2,14.21,14.19,14.2,62800.0,12.7733,12.7823,12.7643,12.7733,62800.0
2015-02-25 15:30:00,14.2,14.21,14.19,14.21,88000.0,12.7733,12.7823,12.7643,12.7823,88000.0
2015-02-25 15:40:00,14.21,14.21,14.2,14.21,95200.0,12.7823,12.7823,12.7733,12.7823,95200.0
2015-02-25 15:50:00,14.21,14.22,14.2,14.21,732800.0,12.7823,12.7913,12.7733,12.7823,732800.0
2015-02-26 09:30:00,14.24,14.26,14.21,14.25,94800.0,12.8093,12.8273,12.7823,12.8183,94800.0
2015-02-26 09:40:00,14.25,14.25,14.2,14.23,68000.0,12.8183,12.8183,12.7733,12.8003,68000.0
2015-02-26 09:50:00,14.23,14.24,14.2,14.2,34400.0,12.8003,12.8093,12.7733,12.7733,34400.0
2015-02-26 10:00:00,14.2,14.23,14.2,14.21,36400.0,12.7733,12.8003,12.7733,12.7823,36400.0
2015-02-26 10:10:00,14.22,14.25,14.21,14.24,182400.0,12.7913,12.8183,12.7823,12.8093,182400.0
2015-02-26 10:20:00,14.24,14.27,14.24,14.27,76400.0,12.8093,12.8363,12.8093,12.8363,76400.0
2015-02-26 10:30:00,14.28,14.3,14.26,14.3,44800.0,12.8453,12.8633,12.8273,12.8633,44800.0
2015-02-26 10:40:00,14.3,14.31,14.29,14.3,42800.0,12.8633,12.8722,12.8543,12.8633,42800.0
2015-02-26 10:50:00,14.29,14.31,14.29,14.31,107200.0,12.8543,12.8722,12.8543,12.8722,107200.0
2015-02-26 11:00:00,14.31,14.35,14.31,14.34,115600.0,12.8722,12.9082,12.8722,12.8992,115600.0
2015-02-26 11:10:00,14.34,14.34,14.32,14.34,24800.0,12.8992,12.8992,12.8812,12.8992,24800.0
2015-02-26 11:20:00,14.34,14.34,14.31,14.33,35600.0,12.8992,12.8992,12.8722,12.8902,35600.0
2015-02-26 11:30:00,14.33,14.33,14.32,14.32,37600.0,12.8902,12.8902,12.8812,12.8812,37600.0
2015-02-26 11:40:00,14.31,14.33,14.31,14.32,119600.0,12.8722,12.8902,12.8722,12.8812,119600.0
2015-02-26 11:50:00,14.32,14.32,14.3,14.31,28000.0,12.8812,12.8812,12.8633,12.8722,28000.0
2015-02-26 12:00:00,14.31,14.33,14.31,14.33,52800.0,12.8722,12.8902,12.8722,12.8902,52800.0
2015-02-26 12:10:00,14.33,14.33,14.3,14.3,53600.0,12.8902,12.8902,12.8633,12.8633,53600.0
2015-02-26 12:20:00,14.29,14.3,14.29,14.3,22800.0,12.8543,12.8633,12.8543,12.8633,22800.0
2015-02-26 12:30:00,14.3,14.3,14.28,14.28,51200.0,12.8633,12.8633,12.8453,12.8453,51200.0
2015-02-26 12:40:00,14.28,14.28,14.27,14.28,70800.0,12.8453,12.8453,12.8363,12.8453,70800.0
2015-02-26 12:50:00,14.28,14.28,14.25,14.26,102400.0,12.8453,12.8453,12.8183,12.8273,102400.0
2015-02-26 13:00:00,14.25,14.26,14.24,14.25,47200.0,12.8183,12.8273,12.8093,12.8183,47200.0
2015-02-26 13:10:00,14.25,14.26,14.24,14.25,29600.0,12.8183,12.8273,12.8093,12.8183,29600.0
2015-02-26 13:20:00,14.25,14.25,14.23,14.24,18000.0,12.8183,12.8183,12.8003,12.8093,18000.0
2015-02-26 13:30:00,14.24,14.25,14.24,14.25,21600.0,12.8093,12.8183,12.8093,12.8183,21600.0
2015-02-26 13:40:00,14.25,14.26,14.24,14.24,28000.0,12.8183,12.8273,12.8093,12.8093,28000.0
2015-02-26 13:50:00,14.24,14.26,14.24,14.24,29600.0,12.8093,12.8273,12.8093,12.8093,29600.0
2015-02-26 14:00:00,14.24,14.25,14.23,14.24,48400.0,12.8093,12.8183,12.8003,12.8093,48400.0
2015-02-26 14:10:00,14.24,14.24,14.23,14.23,14400.0,12.8093,12.8093,12.8003,12.8003,14400.0
2015-02-26 14:20:00,14.23,14.24,14.22,14.22,40000.0,12.8003,12.8093,12.7913,12.7913,40000.0
2015-02-26 14:30:00,14.22,14.22,14.21,14.22,22000.0,12.7913,12.7913,12.7823,12.7913,22000.0
2015-02-26 14:40:00,14.22,14.22,14.21,14.22,41600.0,12.7913,12.7913,12.7823,12.7913,41600.0
2015-02-26 14:50:00,14.22,14.22,14.2,14.21,36400.0,12.7913,12.7913,12.7733,12.7823,36400.0
2015-02-26 15:00:00,14.2,14.21,14.18,14.21,36800.0,12.7733,12.7823,12.7553,12.7823,36800.0
2015-02-26 15:10:00,14.21,14.23,14.21,14.22,55200.0,12.7823,12.8003,12.7823,12.7913,55200.0
2015-02-26 15:20:00,14.22,14.23,14.22,14.22,39600.0,12.7913,12.8003,12.7913,12.7913,39600.0
2015-02-26 15:30:00,14.22,14.22,14.2,14.21,80400.0,12.7913,12.7913,12.7733,12.7823,80400.0
2015-02-26 15:40:00,14.21,14.22,14.21,14.21,158000.0,12.7823,12.7913,12.7823,12.7823,158000.0
2015-02-26 15:50:00,14.21,14.22,14.19,14.2,336400.0,12.7823,12.7913,12.7643,12.7733,336400.0
2015-02-27 09:30:00,14.16,14.24,14.13,14.22,56400.0,12.7373,12.8093,12.7103,12.7913,56400.0
2015-02-27 09:40:00,14.23,14.24,14.15,14.16,220400.0,12.8003,12.8093,12.7283,12.7373,220400.0
2015-02-27 09:50:00,14.15,14.16,14.12,14.16,63600.0,12.7283,12.7373,12.7013,12.7373,63600.0
2015-02-27 10:00:00,14.17,14.19,14.15,14.15,39600.0,12.7463,12.7643,12.7283,12.7283,39600.0
2015-02-27 10:10:00,14.14,14.18,14.14,14.18,46400.0,12.7193,12.7553,12.7193,12.7553,46400.0
2015-02-27 10:20:00,14.19,14.21,14.18,14.21,48800.0,12.7643,12.7823,12.7553,12.7823,48800.0
2015-02-27 10:30:00,14.21,14.22,14.2,14.2,30400.0,12.7823,12.7913,12.7733,12.7733,30400.0
2015-02-27 10:40:00,14.2,14.22,14.2,14.2,55200.0,12.7733,12.7913,12.7733,12.7733,55200.0
2015-02-27 10:50:00,14.2,14.22,14.19,14.19,44800.0,12.7733,12.7913,12.7643,12.7643,44800.0
2015-02-27 11:00:00,14.19,14.19,14.16,14.18,50000.0,12.7643,12.7643,12.7373,12.7553,50000.0
2015-02-27 11:10:00,14.18,14.19,14.18,14.19,15600.0,12.7553,12.7643,12.7553,12.7643,15600.0
2015-02-27 11:20:00,14.19,14.21,14.18,14.2,56000.0,12.7643,12.7823,12.7553,12.7733,56000.0
2015-02-27 11:30:00,14.21,14.21,14.19,14.19,83600.0,12.7823,12.7823,12.7643,12.7643,83600.0
2015-02-27 11:40:00,14.2,14.21,14.19,14.2,88800.0,12.7733,12.7823,12.7643,12.7733,88800.0
2015-02-27 11:50:00,14.2,14.2,14.2,14.2,16000.0,12.7733,12.7733,12.7733,12.7733,16000.0
2015-02-27 12:00:00,14.2,14.21,14.2,14.21,16400.0,12.7733,12.7823,12.7733,12.7823,16400.0
2015-02-27 12:10:00,14.21,14.21,14.2,14.21,24000.0,12.7823,12.7823,12.7733,12.7823,24000.0
2015-02-27 12:20:00,14.21,14.21,14.2,14.2,93200.0,12.7823,12.7823,12.7733,12.7733,93200.0
2015-02-27 12:30:00,14.2,14.21,14.2,14.21,16000.0,12.7733,12.7823,12.7733,12.7823,16000.0
2015-02-27 12:40:00,14.2,14.21,14.2,14.2,38000.0,12.7733,12.7823,12.7733,12.7733,38000.0
2015-02-27 12:50:00,14.2,14.2,14.18,14.19,24800.0,12.7733,12.7733,12.7553,12.7643,24800.0
2015-02-27 13:00:00,14.18,14.18,14.17,14.17,19600.0,12.7553,12.7553,12.7463,12.7463,19600.0
2015-02-27 13:10:00,14.18,14.18,14.17,14.17,20400.0,12.7553,12.7553,12.7463,12.7463,20400.0
2015-02-27 13:20:00,14.17,14.19,14.17,14.19,33600.0,12.7463,12.7643,12.7463,12.7643,33600.0
2015-02-27 13:30:00,14.18,14.18,14.17,14.18,16800.0,12.7553,12.7553,12.7463,12.7553,16800.0
2015-02-27 13:40:00,14.18,14.18,14.18,14.18,10000.0,12.7553,12.7553,12.7553,12.7553,10000.0
2015-02-27 13:50:00,14.18,14.19,14.18,14.19,14800.0,12.7553,12.7643,12.7553,12.7643,14800.0
2015-02-27 14:00:00,14.19,14.2,14.19,14.19,25600.0,12.7643,12.7733,12.7643,12.7643,25600.0
2015-02-27 14:10:00,14.19,14.19,14.18,14.18,17200.0,12.7643,12.7643,12.7553,12.7553,17200.0
2015-02-27 14:20:00,14.18,14.18,14.17,14.17,21600.0,12.7553,12.7553,12.7463,12.7463,21600.0
2015-02-27 14:30:00,14.18,14.18,14.15,14.15,34800.0,12.7553,12.7553,12.7283,12.7283,34800.0
2015-02-27 14:40:00,14.16,14.17,14.15,14.15,31600.0,12.7373,12.7463,12.7283,12.7283,31600.0
2015-02-27 14:50:00,14.15,14.15,14.15,14.15,43200.0,12.7283,12.7283,12.7283,12.7283,43200.0
2015-02-27 15:00:00,14.15,14.15,14.13,14.14,38400.0,12.7283,12.7283,12.7103,12.7193,38400.0
2015-02-27 15:10:00,14.14,14.14,14.12,14.14,46000.0,12.7193,12.7193,12.7013,12.7193,46000.0
2015-02-27 15:20:00,14.14,14.17,14.13,14.16,45200.0,12.7193,12.7463,12.7103,12.7373,45200.0
2015-02-27 15:30:00,14.16,14.16,14.14,14.15,92800.0,12.7373,12.7373,12.7193,12.7283,92800.0
2015-02-27 15:40:00,14.15,14.15,14.13,14.13,209200.0,12.7283,12.7283,12.7103,12.7103,209200.0
2015-02-27 15:50:00,14.13,14.14,14.11,14.12,509600.0,12.7103,12.7193,12.6923,12.7013,509600.0
2015-03-02 09:30:00,14.12,14.15,14.08,14.12,236400.0,12.7013,12.7283,12.6654,12.7013,236400.0
2015-03-02 09:40:00,14.12,14.15,14.1,14.1,90000.0,12.7013,12.7283,12.6833,12.6833,90000.0
2015-03-02 09:50:00,14.12,14.14,14.11,14.14,186400.0,12.7013,12.7193,12.6923,12.7193,186400.0
2015-03-02 10:00:00,14.14,14.19,14.14,14.17,148000.0,12.7193,12.7643,12.7193,12.7463,148000.0
2015-03-02 10:10:00,14.17,14.19,14.16,14.18,184400.0,12.7463,12.7643,12.7373,12.7553,184400.0
2015-03-02 10:20:00,14.18,14.18,14.18,14.18,114400.0,12.7553,12.7553,12.7553,12.7553,114400.0
2015-03-02 10:30:00,14.18,14.19,14.17,14.18,86400.0,12.7553,12.7643,12.7463,12.7553,86400.0
2015-03-02 10:40:00,14.18,14.18,14.17,14.18,55200.0,12.7553,12.7553,12.7463,12.7553,55200.0
2015-03-02 10:50:00,14.18,14.19,14.17,14.18,111200.0,12.7553,12.7643,12.7463,12.7553,111200.0
2015-03-02 11:00:00,14.18,14.19,14.17,14.19,70800.0,12.7553,12.7643,12.7463,12.7643,70800.0
2015-03-02 11:10:00,14.19,14.2,14.19,14.19,84000.0,12.7643,12.7733,12.7643,12.7643,84000.0
2015-03-02 11:20:00,14.19,14.19,14.17,14.17,142800.0,12.7643,12.7643,12.7463,12.7463,142800.0
2015-03-02 11:30:00,14.17,14.19,14.17,14.18,111600.0,12.7463,12.7643,12.7463,12.7553,111600.0
2015-03-02 11:40:00,14.18,14.19,14.18,14.18,46000.0,12.7553,12.7643,12.7553,12.7553,46000.0
2015-03-02 11:50:00,14.18,14.19,14.18,14.18,70000.0,12.7553,12.7643,12.7553,12.7553,70000.0
2015-03-02 12:00:00,14.18,14.18,14.17,14.18,40400.0,12.7553,12.7553,12.7463,12.7553,40400.0
2015-03-02 12:10:00,14.18,14.18,14.16,14.17,55600.0,12.7553,12.7553,12.7373,12.7463,55600.0
2015-03-02 12:20:00,14.17,14.17,14.16,14.17,26400.0,12.7463,12.7463,12.7373,12.7463,26400.0
2015-03-02 12:30:00,14.17,14.18,14.17,14.18,106800.0,12.7463,12.7553,12.7463,12.7553,106800.0
2015-03-02 12:40:00,14.18,14.18,14.17,14.17,103200.0,12.7553,12.7553,12.7463,12.7463,103200.0
2015-03-02 12:50:00,14.17,14.18,14.17,14.18,54800.0,12.7463,12.7553,12.7463,12.7553,54800.0
2015-03-02 13:00:00,14.18,14.18,14.17,14.17,45200.0,12.7553,12.7553,12.7463,12.7463,45200.0
2015-03-02 13:10:00,14.17,14.18,14.17,14.17,48400.0,12.7463,12.7553,12.7463,12.7463,48400.0
2015-03-02 13:20:00,14.18,14.18,14.16,14.17,66400.0,12.7553,12.7553,12.7373,12.7463,66400.0
2015-03-02 13:30:00,14.17,14.18,14.17,14.18,78800.0,12.7463,12.7553,12.7463,12.7553,78800.0
2015-03-02 13:40:00,14.17,14.19,14.17,14.18,186800.0,12.7463,12.7643,12.7463,12.7553,186800.0
2015-03-02 13:50:00,14.18,14.22,14.18,14.21,201200.0,12.7553,12.7913,12.7553,12.7823,201200.0
2015-03-02 14:00:00,14.21,14.24,14.21,14.24,72800.0,12.7823,12.8093,12.7823,12.8093,72800.0
2015-03-02 14:10:00,14.24,14.24,14.21,14.22,150000.0,12.8093,12.8093,12.7823,12.7913,150000.0
2015-03-02 14:20:00,14.22,14.23,14.22,14.22,51600.0,12.7913,12.8003,12.7913,12.7913,51600.0
2015-03-02 14:30:00,14.22,14.24,14.22,14.24,96000.0,12.7913,12.8093,12.7913,12.8093,96000.0
2015-03-02 14:40:00,14.24,14.24,14.23,14.24,97600.0,12.8093,12.8093,12.8003,12.8093,97600.0
2015-03-02 14:50:00,14.24,14.24,14.24,14.24,77600.0,12.8093,12.8093,12.8093,12.8093,77600.0
2015-03-02 15:00:00,14.24,14.24,14.24,14.24,98400.0,12.8093,12.8093,12.8093,12.8093,98400.0
2015-03-02 15:10:00,14.24,14.26,14.24,14.26,62400.0,12.8093,12.8273,12.8093,12.8273,62400.0
2015-03-02 15:20:00,14.26,14.27,14.26,14.27,58400.0,12.8273,12.8363,12.8273,12.8363,58400.0
2015-03-02 15:30:00,14.27,14.28,14.26,14.28,73200.0,12.8363,12.8453,12.8273,12.8453,73200.0
2015-03-02 15:40:00,14.28,14.31,14.28,14.31,188400.0,12.8453,12.8722,12.8453,12.8722,188400.0
2015-03-02 15:50:00,14.31,14.31,14.3,14.31,331200.0,12.8722,12.8722,12.8633,12.8722,331200.0
2015-03-03 09:30:00,14.26,14.31,14.23,14.31,79200.0,12.8273,12.8722,12.8003,12.8722,79200.0
2015-03-03 09:40:00,14.28,14.31,14.25,14.25,95200.0,12.8453,12.8722,12.8183,12.8183,95200.0
2015-03-03 09:50:00,14.24,14.28,14.22,14.26,186400.0,12.8093,12.8453,12.7913,12.8273,186400.0
2015-03-03 10:00:00,14.26,14.3,14.25,14.28,82000.0,12.8273,12.8633,12.8183,12.8453,82000.0
2015-03-03 10:10:00,14.28,14.32,14.27,14.31,154800.0,12.8453,12.8812,12.8363,12.8722,154800.0
2015-03-03 10:20:00,14.31,14.34,14.3,14.31,82000.0,12.8722,12.8992,12.8633,12.8722,82000.0
2015-03-03 10:30:00,14.31,14.31,14.29,14.29,63600.0,12.8722,12.8722,12.8543,12.8543,63600.0
2015-03-03 10:40:00,14.29,14.31,14.29,14.29,60400.0,12.8543,12.8722,12.8543,12.8543,60400.0
2015-03-03 10:50:00,14.29,14.3,14.26,14.28,46400.0,12.8543,12.8633,12.8273,12.8453,46400.0
2015-03-03 11:00:00,14.28,14.28,14.26,14.26,30000.0,12.8453,12.8453,12.8273,12.8273,30000.0
2015-03-03 11:10:00,14.26,14.27,14.25,14.26,29200.0,12.8273,12.8363,12.8183,12.8273,29200.0
2015-03-03 11:20:00,14.26,14.26,14.23,14.24,27200.0,12.8273,12.8273,12.8003,12.8093,27200.0
2015-03-03 11:30:00,14.24,14.24,14.19,14.19,58000.0,12.8093,12.8093,12.7643,12.7643,58000.0
2015-03-03 11:40:00,14.2,14.22,14.19,14.21,74000.0,12.7733,12.7913,12.7643,12.7823,74000.0
2015-03-03 11:50:00,14.21,14.25,14.21,14.24,49200.0,12.7823,12.8183,12.7823,12.8093,49200.0
2015-03-03 12:00:00,14.24,14.25,14.24,14.25,77200.0,12.8093,12.8183,12.8093,12.8183,77200.0
2015-03-03 12:10:00,14.25,14.27,14.25,14.26,136800.0,12.8183,12.8363,12.8183,12.8273,136800.0
2015-03-03 12:20:00,14.25,14.26,14.24,14.25,114000.0,12.8183,12.8273,12.8093,12.8183,114000.0
2015-03-03 12:30:00,14.25,14.27,14.24,14.27,67600.0,12.8183,12.8363,12.8093,12.8363,67600.0
2015-03-03 12:40:00,14.27,14.27,14.24,14.26,41600.0,12.8363,12.8363,12.8093,12.8273,41600.0
2015-03-03 12:50:00,14.26,14.29,14.26,14.28,42000.0,12.8273,12.8543,12.8273,12.8453,42000.0
2015-03-03 13:00:00,14.28,14.3,14.28,14.3,42000.0,12.8453,12.8633,12.8453,12.8633,42000.0
2015-03-03 13:10:00,14.29,14.29,14.28,14.29,38000.0,12.8543,12.8543,12.8453,12.8543,38000.0
2015-03-03 13:20:00,14.29,14.29,14.28,14.29,42000.0,12.8543,12.8543,12.8453,12.8543,42000.0
2015-03-03 13:30:00,14.29,14.3,14.29,14.29,65600.0,12.8543,12.8633,12.8543,12.8543,65600.0
2015-03-03 13:40:00,14.28,14.3,14.28,14.3,35200.0,12.8453,12.8633,12.8453,12.8633,35200.0
2015-03-03 13:50:00,14.3,14.3,14.29,14.3,78800.0,12.8633,12.8633,12.8543,12.8633,78800.0
2015-03-03 14:00:00,14.3,14.31,14.3,14.31,53200.0,12.8633,12.8722,12.8633,12.8722,53200.0
2015-03-03 14:10:00,14.31,14.33,14.31,14.33,61600.0,12.8722,12.8902,12.8722,12.8902,61600.0
2015-03-03 14:20:00,14.33,14.34,14.33,14.34,50400.0,12.8902,12.8992,12.8902,12.8992,50400.0
2015-03-03 14:30:00,14.34,14.34,14.32,14.32,65600.0,12.8992,12.8992,12.8812,12.8812,65600.0
2015-03-03 14:40:00,14.32,14.33,14.3,14.31,56400.0,12.8812,12.8902,12.8633,12.8722,56400.0
2015-03-03 14:50:00,14.31,14.33,14.31,14.33,66400.0,12.8722,12.8902,12.8722,12.8902,66400.0
2015-03-03 15:00:00,14.33,14.33,14.32,14.32,87200.0,12.8902,12.8902,12.8812,12.8812,87200.0
2015-03-03 15:10:00,14.32,14.33,14.31,14.32,93600.0,12.8812,12.8902,12.8722,12.8812,93600.0
2015-03-03 15:20:00,14.32,14.34,14.32,14.34,50000.0,12.8812,12.8992,12.8812,12.8992,50000.0
2015-03-03 15:30:00,14.34,14.34,14.32,14.32,91200.0,12.8992,12.8992,12.8812,12.8812,91200.0
2015-03-03 15:40:00,14.32,14.32,14.31,14.31,118800.0,12.8812,12.8812,12.8722,12.8722,118800.0
2015-03-03 15:50:00,14.32,14.33,14.31,14.33,302000.0,12.8812,12.8902,12.8722,12.8902,302000.0
2015-03-04 09:30:00,14.29,14.33,14.22,14.23,299600.0,12.8543,12.8902,12.7913,12.8003,299600.0
2015-03-04 09:40:00,14.23,14.28,14.23,14.27,146400.0,12.8003,12.8453,12.8003,12.8363,146400.0
2015-03-04 09:50:00,14.27,14.3,14.25,14.3,110800.0,12.8363,12.8633,12.8183,12.8633,110800.0
2015-03-04 10:00:00,14.3,14.34,14.28,14.33,221200.0,12.8633,12.8992,12.8453,12.8902,221200.0
2015-03-04 10:10:00,14.32,14.35,14.3,14.35,243600.0,12.8812,12.9082,12.8633,12.9082,243600.0
2015-03-04 10:20:00,14.35,14.36,14.34,14.36,157600.0,12.9082,12.9172,12.8992,12.9172,157600.0
2015-03-04 10:30:00,14.36,14.4,14.36,14.4,164000.0,12.9172,12.9532,12.9172,12.9532,164000.0
2015-03-04 10:40:00,14.4,14.41,14.38,14.39,92000.0,12.9532,12.9622,12.9352,12.9442,92000.0
2015-03-04 10:50:00,14.39,14.39,14.36,14.39,77200.0,12.9442,12.9442,12.9172,12.9442,77200.0
2015-03-04 11:00:00,14.39,14.42,14.39,14.42,100800.0,12.9442,12.9712,12.9442,12.9712,100800.0
2015-03-04 11:10:00,14.42,14.47,14.42,14.46,117200.0,12.9712,13.0162,12.9712,13.0072,117200.0
2015-03-04 11:20:00,14.46,14.47,14.45,14.45,95600.0,13.0072,13.0162,12.9982,12.9982,95600.0
2015-03-04 11:30:00,14.46,14.48,14.45,14.48,172800.0,13.0072,13.0252,12.9982,13.0252,172800.0
2015-03-04 11:40:00,14.48,14.49,14.47,14.48,130000.0,13.0252,13.0342,13.0162,13.0252,130000.0
2015-03-04 11:50:00,14.48,14.48,14.45,14.46,101600.0,13.0252,13.0252,12.9982,13.0072,101600.0
2015-03-04 12:00:00,14.47,14.48,14.45,14.47,65200.0,13.0162,13.0252,12.9982,13.0162,65200.0
2015-03-04 12:10:00,14.47,14.54,14.47,14.53,210000.0,13.0162,13.0791,13.0162,13.0701,210000.0
2015-03-04 12:20:00,14.52,14.53,14.5,14.53,86000.0,13.0612,13.0701,13.0432,13.0701,86000.0
2015-03-04 12:30:00,14.53,14.54,14.51,14.53,114800.0,13.0701,13.0791,13.0522,13.0701,114800.0
2015-03-04 12:40:00,14.53,14.55,14.53,14.54,104000.0,13.0701,13.0881,13.0701,13.0791,104000.0
2015-03-04 12:50:00,14.54,14.54,14.51,14.52,74000.0,13.0791,13.0791,13.0522,13.0612,74000.0
2015-03-04 13:00:00,14.52,14.52,14.51,14.51,50800.0,13.0612,13.0612,13.0522,13.0522,50800.0
2015-03-04 13:10:00,14.51,14.54,14.51,14.53,100800.0,13.0522,13.0791,13.0522,13.0701,100800.0
2015-03-04 13:20:00,14.53,14.56,14.53,14.55,115600.0,13.0701,13.0971,13.0701,13.0881,115600.0
2015-03-04 13:30:00,14.55,14.56,14.53,14.53,191200.0,13.0881,13.0971,13.0701,13.0701,191200.0
2015-03-04 13:40:00,14.53,14.54,14.51,14.51,55600.0,13.0701,13.0791,13.0522,13.0522,55600.0
2015-03-04 13:50:00,14.51,14.55,14.51,14.51,190000.0,13.0522,13.0881,13.0522,13.0522,190000.0
2015-03-04 14:00:00,14.51,14.52,14.5,14.51,94000.0,13.0522,13.0612,13.0432,13.0522,94000.0
2015-03-04 14:10:00,14.51,14.52,14.49,14.52,148400.0,13.0522,13.0612,13.0342,13.0612,148400.0
2015-03-04 14:20:00,14.52,14.53,14.51,14.52,84800.0,13.0612,13.0701,13.0522,13.0612,84800.0
2015-03-04 14:30:00,14.52,14.54,14.52,14.53,131200.0,13.0612,13.0791,13.0612,13.0701,131200.0
2015-03-04 14:40:00,14.53,14.55,14.52,14.54,107200.0,13.0701,13.0881,13.0612,13.0791,107200.0
2015-03-04 14:50:00,14.53,14.54,14.52,14.53,91600.0,13.0701,13.0791,13.0612,13.0701,91600.0
2015-03-04 15:00:00,14.53,14.53,14.51,14.52,144000.0,13.0701,13.0701,13.0522,13.0612,144000.0
2015-03-04 15:10:00,14.52,14.56,14.52,14.54,203600.0,13.0612,13.0971,13.0612,13.0791,203600.0
2015-03-04 15:20:00,14.54,14.55,14.54,14.54,190000.0,13.0791,13.0881,13.0791,13.0791,190000.0
2015-03-04 15:30:00,14.54,14.57,14.54,14.56,262800.0,13.0791,13.1061,13.0791,13.0971,262800.0
2015-03-04 15:40:00,14.56,14.59,14.55,14.59,400400.0,13.0971,13.1241,13.0881,13.1241,400400.0
2015-03-04 15:50:00,14.59,14.6,14.56,14.56,728400.0,13.1241,13.1331,13.0971,13.0971,728400.0
2015-03-05 09:30:00,14.62,14.62,14.53,14.56,104400.0,13.1511,13.1511,13.0701,13.0971,104400.0
2015-03-05 09:40:00,14.56,14.6,14.55,14.58,138400.0,13.0971,13.1331,13.0881,13.1151,138400.0
2015-03-05 09:50:00,14.59,14.6,14.56,14.57,119600.0,13.1241,13.1331,13.0971,13.1061,119600.0
2015-03-05 10:00:00,14.57,14.58,14.55,14.56,62800.0,13.1061,13.1151,13.0881,13.0971,62800.0
2015-03-05 10:10:00,14.56,14.57,14.53,14.53,104400.0,13.0971,13.1061,13.0701,13.0701,104400.0
2015-03-05 10:20:00,14.53,14.57,14.53,14.57,66000.0,13.0701,13.1061,13.0701,13.1061,66000.0
2015-03-05 10:30:00,14.57,14.58,14.56,14.56,82000.0,13.1061,13.1151,13.0971,13.0971,82000.0
2015-03-05 10:40:00,14.56,14.6,14.56,14.59,87200.0,13.0971,13.1331,13.0971,13.1241,87200.0
2015-03-05 10:50:00,14.59,14.6,14.57,14.58,36400.0,13.1241,13.1331,13.1061,13.1151,36400.0
2015-03-05 11:00:00,14.58,14.58,14.56,14.58,58000.0,13.1151,13.1151,13.0971,13.1151,58000.0
2015-03-05 11:10:00,14.58,14.59,14.57,14.58,61600.0,13.1151,13.1241,13.1061,13.1151,61600.0
2015-03-05 11:20:00,14.58,14.6,14.58,14.6,41200.0,13.1151,13.1331,13.1151,13.1331,41200.0
2015-03-05 11:30:00,14.6,14.62,14.6,14.61,60000.0,13.1331,13.1511,13.1331,13.1421,60000.0
2015-03-05 11:40:00,14.62,14.65,14.62,14.65,83600.0,13.1511,13.1781,13.1511,13.1781,83600.0
2015-03-05 11:50:00,14.65,14.66,14.65,14.65,42000.0,13.1781,13.1871,13.1781,13.1781,42000.0
2015-03-05 12:00:00,14.65,14.66,14.63,14.66,73600.0,13.1781,13.1871,13.1601,13.1871,73600.0
2015-03-05 12:10:00,14.66,14.67,14.65,14.66,106400.0,13.1871,13.1961,13.1781,13.1871,106400.0
2015-03-05 12:20:00,14.66,14.67,14.65,14.65,72800.0,13.1871,13.1961,13.1781,13.1781,72800.0
2015-03-05 12:30:00,14.65,14.66,14.65,14.65,41200.0,13.1781,13.1871,13.1781,13.1781,41200.0
2015-03-05 12:40:00,14.65,14.65,14.63,14.63,44000.0,13.1781,13.1781,13.1601,13.1601,44000.0
2015-03-05 12:50:00,14.64,14.64,14.62,14.63,58000.0,13.1691,13.1691,13.1511,13.1601,58000.0
2015-03-05 13:00:00,14.63,14.65,14.63,14.65,58000.0,13.1601,13.1781,13.1601,13.1781,58000.0
2015-03-05 13:10:00,14.65,14.67,14.65,14.67,68400.0,13.1781,13.1961,13.1781,13.1961,68400.0
2015-03-05 13:20:00,14.67,14.7,14.66,14.68,193200.0,13.1961,13.2231,13.1871,13.2051,193200.0
2015-03-05 13:30:00,14.68,14.7,14.68,14.69,91600.0,13.2051,13.2231,13.2051,13.2141,91600.0
2015-03-05 13:40:00,14.7,14.71,14.69,14.71,48400.0,13.2231,13.2321,13.2141,13.2321,48400.0
2015-03-05 13:50:00,14.71,14.71,14.69,14.69,63600.0,13.2321,13.2321,13.2141,13.2141,63600.0
2015-03-05 14:00:00,14.69,14.71,14.68,14.7,75600.0,13.2141,13.2321,13.2051,13.2231,75600.0
2015-03-05 14:10:00,14.7,14.73,14.7,14.72,96800.0,13.2231,13.2501,13.2231,13.2411,96800.0
2015-03-05 14:20:00,14.72,14.72,14.68,14.7,106000.0,13.2411,13.2411,13.2051,13.2231,106000.0
2015-03-05 14:30:00,14.7,14.7,14.67,14.67,50800.0,13.2231,13.2231,13.1961,13.1961,50800.0
2015-03-05 14:40:00,14.68,14.68,14.66,14.67,54400.0,13.2051,13.2051,13.1871,13.1961,54400.0
2015-03-05 14:50:00,14.67,14.7,14.66,14.68,68800.0,13.1961,13.2231,13.1871,13.2051,68800.0
2015-03-05 15:00:00,14.69,14.69,14.65,14.66,73600.0,13.2141,13.2141,13.1781,13.1871,73600.0
2015-03-05 15:10:00,14.67,14.69,14.67,14.68,78000.0,13.1961,13.2141,13.1961,13.2051,78000.0
2015-03-05 15:20:00,14.68,14.69,14.68,14.68,110400.0,13.2051,13.2141,13.2051,13.2051,110400.0
2015-03-05 15:30:00,14.68,14.69,14.66,14.67,189200.0,13.2051,13.2141,13.1871,13.1961,189200.0
2015-03-05 15:40:00,14.67,14.69,14.66,14.66,254000.0,13.1961,13.2141,13.1871,13.1871,254000.0
2015-03-05 15:50:00,14.66,14.69,14.65,14.68,313200.0,13.1871,13.2141,13.1781,13.2051,313200.0
2015-03-06 09:30:00,14.6,14.64,14.55,14.57,112400.0,13.1331,13.1691,13.0881,13.1061,112400.0
2015-03-06 09:40:00,14.57,14.62,14.55,14.58,162000.0,13.1061,13.1511,13.0881,13.1151,162000.0
2015-03-06 09:50:00,14.58,14.68,14.58,14.67,193200.0,13.1151,13.2051,13.1151,13.1961,193200.0
2015-03-06 10:00:00,14.67,14.67,14.61,14.61,120000.0,13.1961,13.1961,13.1421,13.1421,120000.0
2015-03-06 10:10:00,14.6,14.61,14.56,14.58,98000.0,13.1331,13.1421,13.0971,13.1151,98000.0
2015-03-06 10:20:00,14.58,14.61,14.58,14.61,56800.0,13.1151,13.1421,13.1151,13.1421,56800.0
2015-03-06 10:30:00,14.61,14.62,14.6,14.61,68800.0,13.1421,13.1511,13.1331,13.1421,68800.0
2015-03-06 10:40:00,14.61,14.63,14.6,14.63,114800.0,13.1421,13.1601,13.1331,13.1601,114800.0
2015-03-06 10:50:00,14.63,14.63,14.58,14.58,70800.0,13.1601,13.1601,13.1151,13.1151,70800.0
2015-03-06 11:00:00,14.58,14.6,14.56,14.56,78000.0,13.1151,13.1331,13.0971,13.0971,78000.0
2015-03-06 11:10:00,14.56,14.56,14.54,14.55,100400.0,13.0971,13.0971,13.0791,13.0881,100400.0
2015-03-06 11:20:00,14.55,14.59,14.55,14.58,86800.0,13.0881,13.1241,13.0881,13.1151,86800.0
2015-03-06 11:30:00,14.58,14.58,14.54,14.54,106800.0,13.1151,13.1151,13.0791,13.0791,106800.0
2015-03-06 11:40:00,14.54,14.55,14.53,14.54,102400.0,13.0791,13.0881,13.0701,13.0791,102400.0
2015-03-06 11:50:00,14.54,14.56,14.54,14.54,61200.0,13.0791,13.0971,13.0791,13.0791,61200.0
2015-03-06 12:00:00,14.54,14.58,14.54,14.56,116400.0,13.0791,13.1151,13.0791,13.0971,116400.0
2015-03-06 12:10:00,14.56,14.57,14.54,14.54,92000.0,13.0971,13.1061,13.0791,13.0791,92000.0
2015-03-06 12:20:00,14.54,14.54,14.52,14.53,70800.0,13.0791,13.0791,13.0612,13.0701,70800.0
2015-03-06 12:30:00,14.53,14.53,14.52,14.53,78400.0,13.0701,13.0701,13.0612,13.0701,78400.0
2015-03-06 12:40:00,14.53,14.53,14.52,14.52,49200.0,13.0701,13.0701,13.0612,13.0612,49200.0
2015-03-06 12:50:00,14.52,14.52,14.49,14.49,85200.0,13.0612,13.0612,13.0342,13.0342,85200.0
2015-03-06 13:00:00,14.5,14.51,14.47,14.47,56800.0,13.0432,13.0522,13.0162,13.0162,56800.0
2015-03-06 13:10:00,14.47,14.49,14.47,14.48,47600.0,13.0162,13.0342,13.0162,13.0252,47600.0
2015-03-06 13:20:00,14.48,14.49,14.47,14.48,66800.0,13.0252,13.0342,13.0162,13.0252,66800.0
2015-03-06 13:30:00,14.48,14.48,14.45,14.46,70800.0,13.0252,13.0252,12.9982,13.0072,70800.0
2015-03-06 13:40:00,14.46,14.47,14.44,14.45,73600.0,13.0072,13.0162,12.9892,12.9982,73600.0
2015-03-06 13:50:00,14.45,14.49,14.43,14.49,193600.0,12.9982,13.0342,12.9802,13.0342,193600.0
2015-03-06 14:00:00,14.49,14.52,14.49,14.51,80000.0,13.0342,13.0612,13.0342,13.0522,80000.0
2015-03-06 14:10:00,14.51,14.51,14.48,14.48,50800.0,13.0522,13.0522,13.0252,13.0252,50800.0
2015-03-06 14:20:00,14.47,14.48,14.45,14.46,86000.0,13.0162,13.0252,12.9982,13.0072,86000.0
2015-03-06 14:30:00,14.46,14.47,14.43,14.43,61600.0,13.0072,13.0162,12.9802,12.9802,61600.0
2015-03-06 14:40:00,14.43,14.44,14.42,14.44,79600.0,12.9802,12.9892,12.9712,12.9892,79600.0
2015-03-06 14:50:00,14.43,14.46,14.42,14.45,138000.0,12.9802,13.0072,12.9712,12.9982,138000.0
2015-03-06 15:00:00,14.44,14.49,14.44,14.47,95200.0,12.9892,13.0342,12.9892,13.0162,95200.0
2015-03-06 15:10:00,14.48,14.49,14.47,14.49,168400.0,13.0252,13.0342,13.0162,13.0342,168400.0
2015-03-06 15:20:00,14.49,14.5,14.47,14.47,89600.0,13.0342,13.0432,13.0162,13.0162,89600.0
2015-03-06 15:30:00,14.46,14.48,14.43,14.44,182400.0,13.0072,13.0252,12.9802,12.9892,182400.0
2015-03-06 15:40:00,14.44,14.44,14.41,14.43,207200.0,12.9892,12.9892,12.9622,12.9802,207200.0
2015-03-06 15:50:00,14.43,14.45,14.42,14.44,307600.0,12.9802,12.9982,12.9712,12.9892,307600.0
2015-03-09 09:30:00,14.4,14.46,14.4,14.41,58000.0,12.9813,13.0354,12.9813,12.9903,58000.0
2015-03-09 09:40:00,14.42,14.43,14.37,14.39,85600.0,12.9993,13.0083,12.9542,12.9722,85600.0
2015-03-09 09:50:00,14.39,14.41,14.38,14.39,132400.0,12.9722,12.9903,12.9632,12.9722,132400.0
2015-03-09 10:00:00,14.39,14.4,14.38,14.39,86000.0,12.9722,12.9813,12.9632,12.9722,86000.0
2015-03-09 10:10:00,14.38,14.39,14.35,14.37,126400.0,12.9632,12.9722,12.9362,12.9542,126400.0
2015-03-09 10:20:00,14.37,14.38,14.36,14.37,74400.0,12.9542,12.9632,12.9452,12.9542,74400.0
2015-03-09 10:30:00,14.37,14.39,14.37,14.38,102000.0,12.9542,12.9722,12.9542,12.9632,102000.0
2015-03-09 10:40:00,14.38,14.4,14.38,14.4,58000.0,12.9632,12.9813,12.9632,12.9813,58000.0
2015-03-09 10:50:00,14.4,14.41,14.4,14.4,71200.0,12.9813,12.9903,12.9813,12.9813,71200.0
2015-03-09 11:00:00,14.4,14.41,14.39,14.4,73600.0,12.9813,12.9903,12.9722,12.9813,73600.0
2015-03-09 11:10:00,14.4,14.42,14.4,14.41,77200.0,12.9813,12.9993,12.9813,12.9903,77200.0
2015-03-09 11:20:00,14.4,14.42,14.4,14.42,55200.0,12.9813,12.9993,12.9813,12.9993,55200.0
2015-03-09 11:30:00,14.42,14.42,14.41,14.41,39600.0,12.9993,12.9993,12.9903,12.9903,39600.0
2015-03-09 11:40:00,14.42,14.44,14.42,14.43,40400.0,12.9993,13.0173,12.9993,13.0083,40400.0
2015-03-09 11:50:00,14.43,14.44,14.42,14.43,64000.0,13.0083,13.0173,12.9993,13.0083,64000.0
2015-03-09 12:00:00,14.43,14.43,14.4,14.4,29200.0,13.0083,13.0083,12.9813,12.9813,29200.0
2015-03-09 12:10:00,14.4,14.4,14.39,14.39,24000.0,12.9813,12.9813,12.9722,12.9722,24000.0
2015-03-09 12:20:00,14.39,14.4,14.38,14.4,148400.0,12.9722,12.9813,12.9632,12.9813,148400.0
2015-03-09 12:30:00,14.4,14.41,14.39,14.4,71600.0,12.9813,12.9903,12.9722,12.9813,71600.0
2015-03-09 12:40:00,14.4,14.41,14.4,14.41,55200.0,12.9813,12.9903,12.9813,12.9903,55200.0
2015-03-09 12:50:00,14.41,14.44,14.4,14.43,69200.0,12.9903,13.0173,12.9813,13.0083,69200.0
2015-03-09 13:00:00,14.43,14.43,14.41,14.41,48000.0,13.0083,13.0083,12.9903,12.9903,48000.0
2015-03-09 13:10:00,14.42,14.43,14.41,14.42,64800.0,12.9993,13.0083,12.9903,12.9993,64800.0
2015-03-09 13:20:00,14.42,14.42,14.41,14.42,60400.0,12.9993,12.9993,12.9903,12.9993,60400.0
2015-03-09 13:30:00,14.42,14.43,14.42,14.43,53600.0,12.9993,13.0083,12.9993,13.0083,53600.0
2015-03-09 13:40:00,14.43,14.45,14.43,14.44,36800.0,13.0083,13.0263,13.0083,13.0173,36800.0
2015-03-09 13:50:00,14.44,14.45,14.44,14.44,32800.0,13.0173,13.0263,13.0173,13.0173,32800.0
2015-03-09 14:00:00,14.45,14.45,14.43,14.44,38000.0,13.0263,13.0263,13.0083,13.0173,38000.0
2015-03-09 14:10:00,14.44,14.44,14.42,14.44,73200.0,13.0173,13.0173,12.9993,13.0173,73200.0
2015-03-09 14:20:00,14.44,14.44,14.43,14.44,48400.0,13.0173,13.0173,13.0083,13.0173,48400.0
2015-03-09 14:30:00,14.44,14.44,14.43,14.44,65600.0,13.0173,13.0173,13.0083,13.0173,65600.0
2015-03-09 14:40:00,14.44,14.45,14.43,14.45,62800.0,13.0173,13.0263,13.0083,13.0263,62800.0
2015-03-09 14:50:00,14.45,14.46,14.44,14.45,57600.0,13.0263,13.0354,13.0173,13.0263,57600.0
2015-03-09 15:00:00,14.45,14.45,14.44,14.44,90400.0,13.0263,13.0263,13.0173,13.0173,90400.0
2015-03-09 15:10:00,14.44,14.45,14.43,14.44,155600.0,13.0173,13.0263,13.0083,13.0173,155600.0
2015-03-09 15:20:00,14.44,14.45,14.43,14.45,114000.0,13.0173,13.0263,13.0083,13.0263,114000.0
2015-03-09 15:30:00,14.45,14.46,14.44,14.45,98400.0,13.0263,13.0354,13.0173,13.0263,98400.0
2015-03-09 15:40:00,14.45,14.45,14.43,14.45,212400.0,13.0263,13.0263,13.0083,13.0263,212400.0
2015-03-09 15:50:00,14.45,14.45,14.41,14.43,494800.0,13.0263,13.0263,12.9903,13.0083,494800.0
2015-03-10 09:30:00,14.3,14.36,14.29,14.32,65200.0,12.8911,12.9452,12.8821,12.9091,65200.0
2015-03-10 09:40:00,14.31,14.34,14.29,14.33,50000.0,12.9001,12.9272,12.8821,12.9182,50000.0
2015-03-10 09:50:00,14.31,14.35,14.3,14.35,56000.0,12.9001,12.9362,12.8911,12.9362,56000.0
2015-03-10 10:00:00,14.36,14.36,14.32,14.34,70000.0,12.9452,12.9452,12.9091,12.9272,70000.0
2015-03-10 10:10:00,14.34,14.35,14.3,14.33,205600.0,12.9272,12.9362,12.8911,12.9182,205600.0
2015-03-10 10:20:00,14.34,14.34,14.31,14.34,112800.0,12.9272,12.9272,12.9001,12.9272,112800.0
2015-03-10 10:30:00,14.34,14.35,14.31,14.34,91600.0,12.9272,12.9362,12.9001,12.9272,91600.0
2015-03-10 10:40:00,14.34,14.37,14.33,14.36,68000.0,12.9272,12.9542,12.9182,12.9452,68000.0
2015-03-10 10:50:00,14.36,14.38,14.36,14.37,183600.0,12.9452,12.9632,12.9452,12.9542,183600.0
2015-03-10 11:00:00,14.37,14.38,14.36,14.38,135600.0,12.9542,12.9632,12.9452,12.9632,135600.0
2015-03-10 11:10:00,14.38,14.42,14.38,14.42,116400.0,12.9632,12.9993,12.9632,12.9993,116400.0
2015-03-10 11:20:00,14.42,14.44,14.42,14.43,125200.0,12.9993,13.0173,12.9993,13.0083,125200.0
2015-03-10 11:30:00,14.43,14.43,14.41,14.41,68800.0,13.0083,13.0083,12.9903,12.9903,68800.0
2015-03-10 11:40:00,14.42,14.42,14.38,14.39,89200.0,12.9993,12.9993,12.9632,12.9722,89200.0
2015-03-10 11:50:00,14.38,14.4,14.35,14.36,74000.0,12.9632,12.9813,12.9362,12.9452,74000.0
2015-03-10 12:00:00,14.36,14.36,14.35,14.36,54400.0,12.9452,12.9452,12.9362,12.9452,54400.0
2015-03-10 12:10:00,14.36,14.38,14.36,14.38,48000.0,12.9452,12.9632,12.9452,12.9632,48000.0
2015-03-10 12:20:00,14.37,14.38,14.35,14.37,55200.0,12.9542,12.9632,12.9362,12.9542,55200.0
2015-03-10 12:30:00,14.37,14.37,14.36,14.37,36000.0,12.9542,12.9542,12.9452,12.9542,36000.0
2015-03-10 12:40:00,14.37,14.38,14.37,14.38,54000.0,12.9542,12.9632,12.9542,12.9632,54000.0
2015-03-10 12:50:00,14.37,14.38,14.37,14.38,72800.0,12.9542,12.9632,12.9542,12.9632,72800.0
2015-03-10 13:00:00,14.38,14.38,14.35,14.35,18000.0,12.9632,12.9632,12.9362,12.9362,18000.0
2015-03-10 13:10:00,14.35,14.36,14.35,14.36,26800.0,12.9362,12.9452,12.9362,12.9452,26800.0
2015-03-10 13:20:00,14.36,14.39,14.36,14.37,33600.0,12.9452,12.9722,12.9452,12.9542,33600.0
2015-03-10 13:30:00,14.37,14.37,14.36,14.36,24800.0,12.9542,12.9542,12.9452,12.9452,24800.0
2015-03-10 13:40:00,14.36,14.38,14.36,14.37,72400.0,12.9452,12.9632,12.9452,12.9542,72400.0
2015-03-10 13:50:00,14.37,14.37,14.36,14.36,16400.0,12.9542,12.9542,12.9452,12.9452,16400.0
2015-03-10 14:00:00,14.36,14.38,14.36,14.37,30000.0,12.9452,12.9632,12.9452,12.9542,30000.0
2015-03-10 14:10:00,14.37,14.37,14.34,14.35,64800.0,12.9542,12.9542,12.9272,12.9362,64800.0
2015-03-10 14:20:00,14.35,14.35,14.34,14.34,105600.0,12.9362,12.9362,12.9272,12.9272,105600.0
2015-03-10 14:30:00,14.34,14.35,14.34,14.35,58000.0,12.9272,12.9362,12.9272,12.9362,58000.0
2015-03-10 14:40:00,14.35,14.37,14.35,14.36,67600.0,12.9362,12.9542,12.9362,12.9452,67600.0
2015-03-10 14:50:00,14.36,14.37,14.34,14.35,62800.0,12.9452,12.9542,12.9272,12.9362,62800.0
2015-03-10 15:00:00,14.35,14.36,14.34,14.35,118000.0,12.9362,12.9452,12.9272,12.9362,118000.0
2015-03-10 15:10:00,14.36,14.37,14.35,14.37,72400.0,12.9452,12.9542,12.9362,12.9542,72400.0
2015-03-10 15:20:00,14.37,14.38,14.35,14.36,114000.0,12.9542,12.9632,12.9362,12.9452,114000.0
2015-03-10 15:30:00,14.36,14.37,14.34,14.36,141600.0,12.9452,12.9542,12.9272,12.9452,141600.0
2015-03-10 15:40:00,14.36,14.38,14.36,14.37,317200.0,12.9452,12.9632,12.9452,12.9542,317200.0
2015-03-10 15:50:00,14.36,14.36,14.31,14.32,444400.0,12.9452,12.9452,12.9001,12.9091,444400.0
2015-03-11 09:30:00,14.34,14.34,14.29,14.3,47600.0,12.9272,12.9272,12.8821,12.8911,47600.0
2015-03-11 09:40:00,14.31,14.35,14.31,14.34,61600.0,12.9001,12.9362,12.9001,12.9272,61600.0
2015-03-11 09:50:00,14.32,14.35,14.32,14.34,78000.0,12.9091,12.9362,12.9091,12.9272,78000.0
2015-03-11 10:00:00,14.34,14.36,14.33,14.36,74000.0,12.9272,12.9452,12.9182,12.9452,74000.0
2015-03-11 10:10:00,14.36,14.37,14.33,14.33,58800.0,12.9452,12.9542,12.9182,12.9182,58800.0
2015-03-11 10:20:00,14.34,14.36,14.33,14.36,47600.0,12.9272,12.9452,12.9182,12.9452,47600.0
2015-03-11 10:30:00,14.36,14.36,14.31,14.32,45200.0,12.9452,12.9452,12.9001,12.9091,45200.0
2015-03-11 10:40:00,14.32,14.32,14.28,14.28,68800.0,12.9091,12.9091,12.8731,12.8731,68800.0
2015-03-11 10:50:00,14.29,14.32,14.28,14.31,73200.0,12.8821,12.9091,12.8731,12.9001,73200.0
2015-03-11 11:00:00,14.31,14.33,14.31,14.33,48400.0,12.9001,12.9182,12.9001,12.9182,48400.0
2015-03-11 11:10:00,14.33,14.36,14.33,14.36,67200.0,12.9182,12.9452,12.9182,12.9452,67200.0
2015-03-11 11:20:00,14.36,14.36,14.34,14.36,93200.0,12.9452,12.9452,12.9272,12.9452,93200.0
2015-03-11 11:30:00,14.36,14.36,14.34,14.34,25200.0,12.9452,12.9452,12.9272,12.9272,25200.0
2015-03-11 11:40:00,14.34,14.36,14.34,14.35,35200.0,12.9272,12.9452,12.9272,12.9362,35200.0
2015-03-11 11:50:00,14.35,14.36,14.34,14.36,48000.0,12.9362,12.9452,12.9272,12.9452,48000.0
2015-03-11 12:00:00,14.35,14.36,14.34,14.34,32800.0,12.9362,12.9452,12.9272,12.9272,32800.0
2015-03-11 12:10:00,14.34,14.37,14.34,14.36,65200.0,12.9272,12.9542,12.9272,12.9452,65200.0
2015-03-11 12:20:00,14.36,14.36,14.34,14.36,58000.0,12.9452,12.9452,12.9272,12.9452,58000.0
2015-03-11 12:30:00,14.35,14.37,14.34,14.36,18400.0,12.9362,12.9542,12.9272,12.9452,18400.0
2015-03-11 12:40:00,14.36,14.37,14.35,14.37,54800.0,12.9452,12.9542,12.9362,12.9542,54800.0
2015-03-11 12:50:00,14.37,14.38,14.36,14.36,66000.0,12.9542,12.9632,12.9452,12.9452,66000.0
2015-03-11 13:00:00,14.36,14.37,14.35,14.35,58800.0,12.9452,12.9542,12.9362,12.9362,58800.0
2015-03-11 13:10:00,14.35,14.36,14.34,14.34,49600.0,12.9362,12.9452,12.9272,12.9272,49600.0
2015-03-11 13:20:00,14.35,14.36,14.34,14.36,69200.0,12.9362,12.9452,12.9272,12.9452,69200.0
2015-03-11 13:30:00,14.35,14.36,14.33,14.34,18800.0,12.9362,12.9452,12.9182,12.9272,18800.0
2015-03-11 13:40:00,14.34,14.34,14.31,14.31,85600.0,12.9272,12.9272,12.9001,12.9001,85600.0
2015-03-11 13:50:00,14.31,14.32,14.3,14.32,22800.0,12.9001,12.9091,12.8911,12.9091,22800.0
2015-03-11 14:00:00,14.32,14.34,14.32,14.33,46400.0,12.9091,12.9272,12.9091,12.9182,46400.0
2015-03-11 14:10:00,14.34,14.36,14.33,14.35,35600.0,12.9272,12.9452,12.9182,12.9362,35600.0
2015-03-11 14:20:00,14.35,14.35,14.34,14.34,22400.0,12.9362,12.9362,12.9272,12.9272,22400.0
2015-03-11 14:30:00,14.34,14.35,14.33,14.35,41200.0,12.9272,12.9362,12.9182,12.9362,41200.0
2015-03-11 14:40:00,14.35,14.37,14.34,14.36,57200.0,12.9362,12.9542,12.9272,12.9452,57200.0
2015-03-11 14:50:00,14.36,14.37,14.35,14.37,34000.0,12.9452,12.9542,12.9362,12.9542,34000.0
2015-03-11 15:00:00,14.37,14.38,14.36,14.36,83600.0,12.9542,12.9632,12.9452,12.9452,83600.0
2015-03-11 15:10:00,14.36,14.37,14.34,14.35,81600.0,12.9452,12.9542,12.9272,12.9362,81600.0
2015-03-11 15:20:00,14.36,14.36,14.34,14.34,102800.0,12.9452,12.9452,12.9272,12.9272,102800.0
2015-03-11 15:30:00,14.34,14.34,14.32,14.33,117200.0,12.9272,12.9272,12.9091,12.9182,117200.0
2015-03-11 15:40:00,14.33,14.35,14.32,14.33,146000.0,12.9182,12.9362,12.9091,12.9182,146000.0
2015-03-11 15:50:00,14.33,14.35,14.32,14.33,216000.0,12.9182,12.9362,12.9091,12.9182,216000.0
2015-03-12 09:30:00,14.34,14.43,14.33,14.4,67200.0,12.9272,13.0083,12.9182,12.9813,67200.0
2015-03-12 09:40:00,14.4,14.44,14.38,14.44,72000.0,12.9813,13.0173,12.9632,13.0173,72000.0
2015-03-12 09:50:00,14.44,14.44,14.4,14.4,45200.0,13.0173,13.0173,12.9813,12.9813,45200.0
2015-03-12 10:00:00,14.4,14.42,14.39,14.41,82800.0,12.9813,12.9993,12.9722,12.9903,82800.0
2015-03-12 10:10:00,14.41,14.42,14.4,14.4,39600.0,12.9903,12.9993,12.9813,12.9813,39600.0
2015-03-12 10:20:00,14.41,14.44,14.41,14.44,52400.0,12.9903,13.0173,12.9903,13.0173,52400.0
2015-03-12 10:30:00,14.44,14.45,14.44,14.44,16000.0,13.0173,13.0263,13.0173,13.0173,16000.0
2015-03-12 10:40:00,14.44,14.44,14.42,14.43,74800.0,13.0173,13.0173,12.9993,13.0083,74800.0
2015-03-12 10:50:00,14.43,14.46,14.43,14.46,25600.0,13.0083,13.0354,13.0083,13.0354,25600.0
2015-03-12 11:00:00,14.46,14.47,14.44,14.47,51600.0,13.0354,13.0444,13.0173,13.0444,51600.0
2015-03-12 11:10:00,14.47,14.5,14.47,14.49,29600.0,13.0444,13.0714,13.0444,13.0624,29600.0
2015-03-12 11:20:00,14.5,14.51,14.49,14.51,66000.0,13.0714,13.0804,13.0624,13.0804,66000.0
2015-03-12 11:30:00,14.51,14.52,14.5,14.51,105600.0,13.0804,13.0894,13.0714,13.0804,105600.0
2015-03-12 11:40:00,14.52,14.52,14.51,14.52,58000.0,13.0894,13.0894,13.0804,13.0894,58000.0
2015-03-12 11:50:00,14.52,14.52,14.51,14.51,92400.0,13.0894,13.0894,13.0804,13.0804,92400.0
2015-03-12 12:00:00,14.51,14.52,14.5,14.5,16000.0,13.0804,13.0894,13.0714,13.0714,16000.0
2015-03-12 12:10:00,14.49,14.5,14.49,14.49,20400.0,13.0624,13.0714,13.0624,13.0624,20400.0
2015-03-12 12:20:00,14.49,14.49,14.48,14.49,16800.0,13.0624,13.0624,13.0534,13.0624,16800.0
2015-03-12 12:30:00,14.49,14.51,14.48,14.5,66800.0,13.0624,13.0804,13.0534,13.0714,66800.0
2015-03-12 12:40:00,14.49,14.5,14.47,14.48,96400.0,13.0624,13.0714,13.0444,13.0534,96400.0
2015-03-12 12:50:00,14.48,14.49,14.48,14.49,20400.0,13.0534,13.0624,13.0534,13.0624,20400.0
2015-03-12 13:00:00,14.49,14.5,14.48,14.49,66000.0,13.0624,13.0714,13.0534,13.0624,66000.0
2015-03-12 13:10:00,14.49,14.5,14.48,14.49,55600.0,13.0624,13.0714,13.0534,13.0624,55600.0
2015-03-12 13:20:00,14.49,14.49,14.47,14.47,48000.0,13.0624,13.0624,13.0444,13.0444,48000.0
2015-03-12 13:30:00,14.47,14.49,14.46,14.49,15600.0,13.0444,13.0624,13.0354,13.0624,15600.0
2015-03-12 13:40:00,14.49,14.51,14.49,14.5,28800.0,13.0624,13.0804,13.0624,13.0714,28800.0
2015-03-12 13:50:00,14.51,14.52,14.51,14.51,27600.0,13.0804,13.0894,13.0804,13.0804,27600.0
2015-03-12 14:00:00,14.51,14.52,14.49,14.5,46400.0,13.0804,13.0894,13.0624,13.0714,46400.0
2015-03-12 14:10:00,14.51,14.52,14.51,14.51,32800.0,13.0804,13.0894,13.0804,13.0804,32800.0
2015-03-12 14:20:00,14.51,14.51,14.49,14.49,22000.0,13.0804,13.0804,13.0624,13.0624,22000.0
2015-03-12 14:30:00,14.5,14.5,14.49,14.5,28800.0,13.0714,13.0714,13.0624,13.0714,28800.0
2015-03-12 14:40:00,14.5,14.51,14.49,14.51,25200.0,13.0714,13.0804,13.0624,13.0804,25200.0
2015-03-12 14:50:00,14.51,14.52,14.51,14.52,38800.0,13.0804,13.0894,13.0804,13.0894,38800.0
2015-03-12 15:00:00,14.52,14.54,14.52,14.53,38000.0,13.0894,13.1075,13.0894,13.0985,38000.0
2015-03-12 15:10:00,14.53,14.55,14.52,14.54,84400.0,13.0985,13.1165,13.0894,13.1075,84400.0
2015-03-12 15:20:00,14.54,14.55,14.54,14.54,36400.0,13.1075,13.1165,13.1075,13.1075,36400.0
2015-03-12 15:30:00,14.54,14.56,14.54,14.56,90800.0,13.1075,13.1255,13.1075,13.1255,90800.0
2015-03-12 15:40:00,14.56,14.58,14.56,14.58,140800.0,13.1255,13.1435,13.1255,13.1435,140800.0
2015-03-12 15:50:00,14.58,14.58,14.57,14.57,245600.0,13.1435,13.1435,13.1345,13.1345,245600.0
2015-03-13 09:30:00,14.58,14.61,14.55,14.61,85600.0,13.1435,13.1706,13.1165,13.1706,85600.0
2015-03-13 09:40:00,14.61,14.63,14.56,14.61,53600.0,13.1706,13.1886,13.1255,13.1706,53600.0
2015-03-13 09:50:00,14.61,14.61,14.58,14.58,55600.0,13.1706,13.1706,13.1435,13.1435,55600.0
2015-03-13 10:00:00,14.58,14.61,14.57,14.58,101600.0,13.1435,13.1706,13.1345,13.1435,101600.0
2015-03-13 10:10:00,14.58,14.61,14.56,14.6,67200.0,13.1435,13.1706,13.1255,13.1616,67200.0
2015-03-13 10:20:00,14.6,14.61,14.56,14.58,61200.0,13.1616,13.1706,13.1255,13.1435,61200.0
2015-03-13 10:30:00,14.57,14.58,14.55,14.56,82400.0,13.1345,13.1435,13.1165,13.1255,82400.0
2015-03-13 10:40:00,14.56,14.58,14.55,14.55,46000.0,13.1255,13.1435,13.1165,13.1165,46000.0
2015-03-13 10:50:00,14.55,14.55,14.48,14.48,85600.0,13.1165,13.1165,13.0534,13.0534,85600.0
2015-03-13 11:00:00,14.48,14.49,14.44,14.44,52800.0,13.0534,13.0624,13.0173,13.0173,52800.0
2015-03-13 11:10:00,14.44,14.45,14.43,14.43,42400.0,13.0173,13.0263,13.0083,13.0083,42400.0
2015-03-13 11:20:00,14.44,14.45,14.42,14.42,49200.0,13.0173,13.0263,12.9993,12.9993,49200.0
2015-03-13 11:30:00,14.43,14.44,14.42,14.43,50400.0,13.0083,13.0173,12.9993,13.0083,50400.0
2015-03-13 11:40:00,14.43,14.44,14.41,14.41,29200.0,13.0083,13.0173,12.9903,12.9903,29200.0
2015-03-13 11:50:00,14.42,14.45,14.42,14.45,25200.0,12.9993,13.0263,12.9993,13.0263,25200.0
2015-03-13 12:00:00,14.45,14.45,14.43,14.45,45600.0,13.0263,13.0263,13.0083,13.0263,45600.0
2015-03-13 12:10:00,14.44,14.45,14.43,14.43,28800.0,13.0173,13.0263,13.0083,13.0083,28800.0
2015-03-13 12:20:00,14.43,14.45,14.43,14.44,20000.0,13.0083,13.0263,13.0083,13.0173,20000.0
2015-03-13 12:30:00,14.45,14.47,14.45,14.46,20000.0,13.0263,13.0444,13.0263,13.0354,20000.0
2015-03-13 12:40:00,14.46,14.47,14.44,14.44,16400.0,13.0354,13.0444,13.0173,13.0173,16400.0
2015-03-13 12:50:00,14.45,14.45,14.43,14.43,36800.0,13.0263,13.0263,13.0083,13.0083,36800.0
2015-03-13 13:00:00,14.44,14.45,14.43,14.43,30400.0,13.0173,13.0263,13.0083,13.0083,30400.0
2015-03-13 13:10:00,14.44,14.44,14.43,14.44,43200.0,13.0173,13.0173,13.0083,13.0173,43200.0
2015-03-13 13:20:00,14.44,14.44,14.43,14.43,52800.0,13.0173,13.0173,13.0083,13.0083,52800.0
2015-03-13 13:30:00,14.43,14.44,14.43,14.44,32400.0,13.0083,13.0173,13.0083,13.0173,32400.0
2015-03-13 13:40:00,14.44,14.45,14.44,14.44,22000.0,13.0173,13.0263,13.0173,13.0173,22000.0
2015-03-13 13:50:00,14.44,14.45,14.43,14.44,26400.0,13.0173,13.0263,13.0083,13.0173,26400.0
2015-03-13 14:00:00,14.44,14.44,14.43,14.43,59200.0,13.0173,13.0173,13.0083,13.0083,59200.0
2015-03-13 14:10:00,14.43,14.45,14.42,14.44,45200.0,13.0083,13.0263,12.9993,13.0173,45200.0
2015-03-13 14:20:00,14.44,14.45,14.42,14.45,40400.0,13.0173,13.0263,12.9993,13.0263,40400.0
2015-03-13 14:30:00,14.45,14.45,14.43,14.43,36800.0,13.0263,13.0263,13.0083,13.0083,36800.0
2015-03-13 14:40:00,14.43,14.44,14.42,14.44,85600.0,13.0083,13.0173,12.9993,13.0173,85600.0
2015-03-13 14:50:00,14.44,14.44,14.42,14.44,41200.0,13.0173,13.0173,12.9993,13.0173,41200.0
2015-03-13 15:00:00,14.45,14.45,14.43,14.44,56000.0,13.0263,13.0263,13.0083,13.0173,56000.0
2015-03-13 15:10:00,14.44,14.46,14.44,14.45,44400.0,13.0173,13.0354,13.0173,13.0263,44400.0
2015-03-13 15:20:00,14.45,14.47,14.44,14.47,68000.0,13.0263,13.0444,13.0173,13.0444,68000.0
2015-03-13 15:30:00,14.47,14.48,14.46,14.47,78800.0,13.0444,13.0534,13.0354,13.0444,78800.0
2015-03-13 15:40:00,14.47,14.49,14.46,14.47,123200.0,13.0444,13.0624,13.0354,13.0444,123200.0
2015-03-13 15:50:00,14.48,14.51,14.47,14.48,148400.0,13.0534,13.0804,13.0444,13.0534,148400.0
2015-03-16 09:30:00,14.55,14.63,14.53,14.6,128400.0,13.1165,13.1886,13.0985,13.1616,128400.0
2015-03-16 09:40:00,14.6,14.63,14.59,14.6,216400.0,13.1616,13.1886,13.1525,13.1616,216400.0
2015-03-16 09:50:00,14.6,14.69,14.6,14.68,98400.0,13.1616,13.2427,13.1616,13.2337,98400.0
2015-03-16 10:00:00,14.67,14.69,14.66,14.67,144400.0,13.2247,13.2427,13.2156,13.2247,144400.0
2015-03-16 10:10:00,14.67,14.72,14.67,14.72,106400.0,13.2247,13.2697,13.2247,13.2697,106400.0
2015-03-16 10:20:00,14.72,14.73,14.7,14.72,132400.0,13.2697,13.2788,13.2517,13.2697,132400.0
2015-03-16 10:30:00,14.72,14.73,14.71,14.71,43600.0,13.2697,13.2788,13.2607,13.2607,43600.0
2015-03-16 10:40:00,14.71,14.71,14.69,14.7,40800.0,13.2607,13.2607,13.2427,13.2517,40800.0
2015-03-16 10:50:00,14.7,14.72,14.7,14.72,59600.0,13.2517,13.2697,13.2517,13.2697,59600.0
2015-03-16 11:00:00,14.72,14.74,14.72,14.72,37200.0,13.2697,13.2878,13.2697,13.2697,37200.0
2015-03-16 11:10:00,14.72,14.74,14.72,14.72,64400.0,13.2697,13.2878,13.2697,13.2697,64400.0
2015-03-16 11:20:00,14.73,14.75,14.73,14.74,32400.0,13.2788,13.2968,13.2788,13.2878,32400.0
2015-03-16 11:30:00,14.73,14.76,14.73,14.75,63200.0,13.2788,13.3058,13.2788,13.2968,63200.0
2015-03-16 11:40:00,14.75,14.77,14.75,14.77,64400.0,13.2968,13.3148,13.2968,13.3148,64400.0
2015-03-16 11:50:00,14.77,14.77,14.76,14.77,40000.0,13.3148,13.3148,13.3058,13.3148,40000.0
2015-03-16 12:00:00,14.76,14.77,14.75,14.75,25600.0,13.3058,13.3148,13.2968,13.2968,25600.0
2015-03-16 12:10:00,14.75,14.75,14.74,14.74,42000.0,13.2968,13.2968,13.2878,13.2878,42000.0
2015-03-16 12:20:00,14.74,14.74,14.72,14.72,26000.0,13.2878,13.2878,13.2697,13.2697,26000.0
2015-03-16 12:30:00,14.73,14.73,14.72,14.73,18400.0,13.2788,13.2788,13.2697,13.2788,18400.0
2015-03-16 12:40:00,14.73,14.74,14.72,14.72,29600.0,13.2788,13.2878,13.2697,13.2697,29600.0
2015-03-16 12:50:00,14.72,14.74,14.72,14.72,16800.0,13.2697,13.2878,13.2697,13.2697,16800.0
2015-03-16 13:00:00,14.72,14.72,14.7,14.7,27600.0,13.2697,13.2697,13.2517,13.2517,27600.0
2015-03-16 13:10:00,14.7,14.72,14.7,14.72,20000.0,13.2517,13.2697,13.2517,13.2697,20000.0
2015-03-16 13:20:00,14.73,14.74,14.72,14.74,28400.0,13.2788,13.2878,13.2697,13.2878,28400.0
2015-03-16 13:30:00,14.74,14.75,14.73,14.74,82400.0,13.2878,13.2968,13.2788,13.2878,82400.0
2015-03-16 13:40:00,14.74,14.77,14.74,14.77,44400.0,13.2878,13.3148,13.2878,13.3148,44400.0
2015-03-16 13:50:00,14.77,14.77,14.75,14.76,30400.0,13.3148,13.3148,13.2968,13.3058,30400.0
2015-03-16 14:00:00,14.76,14.77,14.75,14.77,50400.0,13.3058,13.3148,13.2968,13.3148,50400.0
2015-03-16 14:10:00,14.77,14.78,14.76,14.78,89600.0,13.3148,13.3238,13.3058,13.3238,89600.0
2015-03-16 14:20:00,14.78,14.79,14.77,14.78,86800.0,13.3238,13.3328,13.3148,13.3238,86800.0
2015-03-16 14:30:00,14.78,14.78,14.76,14.77,73200.0,13.3238,13.3238,13.3058,13.3148,73200.0
2015-03-16 14:40:00,14.77,14.79,14.76,14.78,71200.0,13.3148,13.3328,13.3058,13.3238,71200.0
2015-03-16 14:50:00,14.78,14.8,14.77,14.8,48800.0,13.3238,13.3419,13.3148,13.3419,48800.0
2015-03-16 15:00:00,14.8,14.81,14.78,14.78,84000.0,13.3419,13.3509,13.3238,13.3238,84000.0
2015-03-16 15:10:00,14.79,14.8,14.78,14.8,73600.0,13.3328,13.3419,13.3238,13.3419,73600.0
2015-03-16 15:20:00,14.8,14.8,14.78,14.79,88000.0,13.3419,13.3419,13.3238,13.3328,88000.0
2015-03-16 15:30:00,14.79,14.82,14.79,14.79,174000.0,13.3328,13.3599,13.3328,13.3328,174000.0
2015-03-16 15:40:00,14.8,14.81,14.79,14.81,209600.0,13.3419,13.3509,13.3328,13.3509,209600.0
2015-03-16 15:50:00,14.81,14.83,14.8,14.83,514800.0,13.3509,13.3689,13.3419,13.3689,514800.0
2015-03-17 09:30:00,14.75,14.78,14.71,14.71,99200.0,13.2968,13.3238,13.2607,13.2607,99200.0
2015-03-17 09:40:00,14.72,14.76,14.65,14.66,87200.0,13.2697,13.3058,13.2066,13.2156,87200.0
2015-03-17 09:50:00,14.66,14.66,14.63,14.65,53200.0,13.2156,13.2156,13.1886,13.2066,53200.0
2015-03-17 10:00:00,14.65,14.65,14.62,14.63,116400.0,13.2066,13.2066,13.1796,13.1886,116400.0
2015-03-17 10:10:00,14.63,14.67,14.63,14.67,94000.0,13.1886,13.2247,13.1886,13.2247,94000.0
2015-03-17 10:20:00,14.66,14.7,14.66,14.69,63600.0,13.2156,13.2517,13.2156,13.2427,63600.0
2015-03-17 10:30:00,14.7,14.71,14.68,14.68,36000.0,13.2517,13.2607,13.2337,13.2337,36000.0
2015-03-17 10:40:00,14.68,14.69,14.67,14.69,28400.0,13.2337,13.2427,13.2247,13.2427,28400.0
2015-03-17 10:50:00,14.68,14.72,14.68,14.71,70400.0,13.2337,13.2697,13.2337,13.2607,70400.0
2015-03-17 11:00:00,14.7,14.7,14.65,14.66,46400.0,13.2517,13.2517,13.2066,13.2156,46400.0
2015-03-17 11:10:00,14.67,14.67,14.63,14.63,45600.0,13.2247,13.2247,13.1886,13.1886,45600.0
2015-03-17 11:20:00,14.63,14.66,14.63,14.66,29200.0,13.1886,13.2156,13.1886,13.2156,29200.0
2015-03-17 11:30:00,14.66,14.66,14.65,14.65,40800.0,13.2156,13.2156,13.2066,13.2066,40800.0
2015-03-17 11:40:00,14.65,14.67,14.65,14.67,36400.0,13.2066,13.2247,13.2066,13.2247,36400.0
2015-03-17 11:50:00,14.67,14.69,14.67,14.69,40000.0,13.2247,13.2427,13.2247,13.2427,40000.0
2015-03-17 12:00:00,14.69,14.7,14.69,14.69,38800.0,13.2427,13.2517,13.2427,13.2427,38800.0
2015-03-17 12:10:00,14.69,14.69,14.67,14.68,37600.0,13.2427,13.2427,13.2247,13.2337,37600.0
2015-03-17 12:20:00,14.68,14.7,14.68,14.69,36800.0,13.2337,13.2517,13.2337,13.2427,36800.0
2015-03-17 12:30:00,14.69,14.69,14.68,14.69,36800.0,13.2427,13.2427,13.2337,13.2427,36800.0
2015-03-17 12:40:00,14.69,14.7,14.68,14.69,50800.0,13.2427,13.2517,13.2337,13.2427,50800.0
2015-03-17 12:50:00,14.69,14.75,14.69,14.75,137200.0,13.2427,13.2968,13.2427,13.2968,137200.0
2015-03-17 13:00:00,14.75,14.75,14.74,14.74,56800.0,13.2968,13.2968,13.2878,13.2878,56800.0
2015-03-17 13:10:00,14.74,14.75,14.73,14.75,64800.0,13.2878,13.2968,13.2788,13.2968,64800.0
2015-03-17 13:20:00,14.75,14.75,14.73,14.74,36800.0,13.2968,13.2968,13.2788,13.2878,36800.0
2015-03-17 13:30:00,14.74,14.74,14.73,14.73,25200.0,13.2878,13.2878,13.2788,13.2788,25200.0
2015-03-17 13:40:00,14.73,14.73,14.71,14.71,36400.0,13.2788,13.2788,13.2607,13.2607,36400.0
2015-03-17 13:50:00,14.71,14.76,14.71,14.76,116400.0,13.2607,13.3058,13.2607,13.3058,116400.0
2015-03-17 14:00:00,14.76,14.77,14.74,14.74,26800.0,13.3058,13.3148,13.2878,13.2878,26800.0
2015-03-17 14:10:00,14.74,14.75,14.73,14.74,81200.0,13.2878,13.2968,13.2788,13.2878,81200.0
2015-03-17 14:20:00,14.74,14.74,14.73,14.73,30000.0,13.2878,13.2878,13.2788,13.2788,30000.0
2015-03-17 14:30:00,14.73,14.74,14.71,14.74,66400.0,13.2788,13.2878,13.2607,13.2878,66400.0
2015-03-17 14:40:00,14.74,14.75,14.71,14.72,93600.0,13.2878,13.2968,13.2607,13.2697,93600.0
2015-03-17 14:50:00,14.72,14.75,14.72,14.75,84000.0,13.2697,13.2968,13.2697,13.2968,84000.0
2015-03-17 15:00:00,14.74,14.76,14.74,14.75,34000.0,13.2878,13.3058,13.2878,13.2968,34000.0
2015-03-17 15:10:00,14.75,14.76,14.75,14.75,62400.0,13.2968,13.3058,13.2968,13.2968,62400.0
2015-03-17 15:20:00,14.75,14.77,14.75,14.76,55200.0,13.2968,13.3148,13.2968,13.3058,55200.0
2015-03-17 15:30:00,14.76,14.76,14.75,14.76,72400.0,13.3058,13.3058,13.2968,13.3058,72400.0
2015-03-17 15:40:00,14.76,14.76,14.74,14.75,206800.0,13.3058,13.3058,13.2878,13.2968,206800.0
2015-03-17 15:50:00,14.75,14.76,14.75,14.75,426800.0,13.2968,13.3058,13.2968,13.2968,426800.0
2015-03-18 09:30:00,14.71,14.72,14.67,14.69,56400.0,13.2607,13.2697,13.2247,13.2427,56400.0
2015-03-18 09:40:00,14.69,14.69,14.66,14.66,21600.0,13.2427,13.2427,13.2156,13.2156,21600.0
2015-03-18 09:50:00,14.66,14.69,14.66,14.67,64400.0,13.2156,13.2427,13.2156,13.2247,64400.0
2015-03-18 10:00:00,14.66,14.69,14.66,14.69,102400.0,13.2156,13.2427,13.2156,13.2427,102400.0
2015-03-18 10:10:00,14.69,14.69,14.67,14.68,59200.0,13.2427,13.2427,13.2247,13.2337,59200.0
2015-03-18 10:20:00,14.68,14.72,14.67,14.72,119200.0,13.2337,13.2697,13.2247,13.2697,119200.0
2015-03-18 10:30:00,14.71,14.72,14.7,14.71,68400.0,13.2607,13.2697,13.2517,13.2607,68400.0
2015-03-18 10:40:00,14.71,14.74,14.7,14.73,42400.0,13.2607,13.2878,13.2517,13.2788,42400.0
2015-03-18 10:50:00,14.73,14.76,14.72,14.76,64400.0,13.2788,13.3058,13.2697,13.3058,64400.0
2015-03-18 11:00:00,14.76,14.77,14.75,14.76,34800.0,13.3058,13.3148,13.2968,13.3058,34800.0
2015-03-18 11:10:00,14.76,14.77,14.75,14.77,54800.0,13.3058,13.3148,13.2968,13.3148,54800.0
2015-03-18 11:20:00,14.76,14.76,14.74,14.74,46400.0,13.3058,13.3058,13.2878,13.2878,46400.0
2015-03-18 11:30:00,14.74,14.75,14.74,14.75,38400.0,13.2878,13.2968,13.2878,13.2968,38400.0
2015-03-18 11:40:00,14.75,14.76,14.75,14.75,31600.0,13.2968,13.3058,13.2968,13.2968,31600.0
2015-03-18 11:50:00,14.75,14.77,14.74,14.76,23600.0,13.2968,13.3148,13.2878,13.3058,23600.0
2015-03-18 12:00:00,14.76,14.77,14.74,14.77,38000.0,13.3058,13.3148,13.2878,13.3148,38000.0
2015-03-18 12:10:00,14.77,14.77,14.76,14.76,13200.0,13.3148,13.3148,13.3058,13.3058,13200.0
2015-03-18 12:20:00,14.76,14.77,14.75,14.76,42400.0,13.3058,13.3148,13.2968,13.3058,42400.0
2015-03-18 12:30:00,14.76,14.78,14.76,14.78,21200.0,13.3058,13.3238,13.3058,13.3238,21200.0
2015-03-18 12:40:00,14.78,14.79,14.77,14.78,56800.0,13.3238,13.3328,13.3148,13.3238,56800.0
2015-03-18 12:50:00,14.78,14.79,14.77,14.77,65200.0,13.3238,13.3328,13.3148,13.3148,65200.0
2015-03-18 13:00:00,14.77,14.78,14.76,14.76,38400.0,13.3148,13.3238,13.3058,13.3058,38400.0
2015-03-18 13:10:00,14.77,14.78,14.76,14.77,44000.0,13.3148,13.3238,13.3058,13.3148,44000.0
2015-03-18 13:20:00,14.77,14.78,14.76,14.76,48000.0,13.3148,13.3238,13.3058,13.3058,48000.0
2015-03-18 13:30:00,14.76,14.76,14.74,14.74,70400.0,13.3058,13.3058,13.2878,13.2878,70400.0
2015-03-18 13:40:00,14.74,14.74,14.73,14.74,39600.0,13.2878,13.2878,13.2788,13.2878,39600.0
2015-03-18 13:50:00,14.74,14.79,14.74,14.77,94000.0,13.2878,13.3328,13.2878,13.3148,94000.0
2015-03-18 14:00:00,14.78,14.96,14.77,14.93,216000.0,13.3238,13.4861,13.3148,13.459,216000.0
2015-03-18 14:10:00,14.93,15.0,14.92,14.98,134400.0,13.459,13.5221,13.45,13.5041,134400.0
2015-03-18 14:20:00,14.98,14.98,14.94,14.97,130400.0,13.5041,13.5041,13.4681,13.4951,130400.0
2015-03-18 14:30:00,14.97,15.03,14.97,15.0,323200.0,13.4951,13.5492,13.4951,13.5221,323200.0
2015-03-18 14:40:00,15.01,15.03,14.99,15.01,60800.0,13.5312,13.5492,13.5131,13.5312,60800.0
2015-03-18 14:50:00,15.01,15.04,15.01,15.04,86000.0,13.5312,13.5582,13.5312,13.5582,86000.0
2015-03-18 15:00:00,15.04,15.09,15.03,15.08,111200.0,13.5582,13.6033,13.5492,13.5943,111200.0
2015-03-18 15:10:00,15.08,15.13,15.06,15.11,142400.0,13.5943,13.6393,13.5762,13.6213,142400.0
2015-03-18 15:20:00,15.11,15.12,15.08,15.09,121600.0,13.6213,13.6303,13.5943,13.6033,121600.0
2015-03-18 15:30:00,15.09,15.09,15.07,15.08,154400.0,13.6033,13.6033,13.5853,13.5943,154400.0
2015-03-18 15:40:00,15.08,15.08,15.05,15.05,272800.0,13.5943,13.5943,13.5672,13.5672,272800.0
2015-03-18 15:50:00,15.05,15.06,15.03,15.05,298000.0,13.5672,13.5762,13.5492,13.5672,298000.0
2015-03-19 09:30:00,15.02,15.06,14.98,15.03,126400.0,13.5402,13.5762,13.5041,13.5492,126400.0
2015-03-19 09:40:00,15.03,15.03,14.97,14.97,47600.0,13.5492,13.5492,13.4951,13.4951,47600.0
2015-03-19 09:50:00,14.97,15.0,14.97,15.0,88000.0,13.4951,13.5221,13.4951,13.5221,88000.0
2015-03-19 10:00:00,15.0,15.02,14.99,15.0,174400.0,13.5221,13.5402,13.5131,13.5221,174400.0
2015-03-19 10:10:00,15.0,15.03,14.99,15.02,46000.0,13.5221,13.5492,13.5131,13.5402,46000.0
2015-03-19 10:20:00,15.03,15.03,15.01,15.02,52400.0,13.5492,13.5492,13.5312,13.5402,52400.0
2015-03-19 10:30:00,15.01,15.02,15.0,15.01,26000.0,13.5312,13.5402,13.5221,13.5312,26000.0
2015-03-19 10:40:00,15.01,15.02,14.99,15.0,44800.0,13.5312,13.5402,13.5131,13.5221,44800.0
2015-03-19 10:50:00,14.99,14.99,14.97,14.99,55200.0,13.5131,13.5131,13.4951,13.5131,55200.0
2015-03-19 11:00:00,14.99,15.01,14.97,15.0,59600.0,13.5131,13.5312,13.4951,13.5221,59600.0
2015-03-19 11:10:00,15.0,15.02,14.99,15.02,134400.0,13.5221,13.5402,13.5131,13.5402,134400.0
2015-03-19 11:20:00,15.02,15.04,15.02,15.03,86800.0,13.5402,13.5582,13.5402,13.5492,86800.0
2015-03-19 11:30:00,15.02,15.02,14.98,14.99,49200.0,13.5402,13.5402,13.5041,13.5131,49200.0
2015-03-19 11:40:00,14.99,14.99,14.97,14.98,47600.0,13.5131,13.5131,13.4951,13.5041,47600.0
2015-03-19 11:50:00,14.98,14.98,14.97,14.98,50800.0,13.5041,13.5041,13.4951,13.5041,50800.0
2015-03-19 12:00:00,14.97,15.0,14.97,14.99,66000.0,13.4951,13.5221,13.4951,13.5131,66000.0
2015-03-19 12:10:00,14.99,14.99,14.97,14.99,23200.0,13.5131,13.5131,13.4951,13.5131,23200.0
2015-03-19 12:20:00,14.99,14.99,14.97,14.97,30400.0,13.5131,13.5131,13.4951,13.4951,30400.0
2015-03-19 12:30:00,14.97,14.98,14.96,14.97,65200.0,13.4951,13.5041,13.4861,13.4951,65200.0
2015-03-19 12:40:00,14.97,14.99,14.97,14.98,61200.0,13.4951,13.5131,13.4951,13.5041,61200.0
2015-03-19 12:50:00,14.98,14.99,14.96,14.99,53600.0,13.5041,13.5131,13.4861,13.5131,53600.0
2015-03-19 13:00:00,14.99,14.99,14.97,14.98,38800.0,13.5131,13.5131,13.4951,13.5041,38800.0
2015-03-19 13:10:00,14.99,15.0,14.98,15.0,28800.0,13.5131,13.5221,13.5041,13.5221,28800.0
2015-03-19 13:20:00,15.0,15.02,15.0,15.02,122400.0,13.5221,13.5402,13.5221,13.5402,122400.0
2015-03-19 13:30:00,15.02,15.03,15.02,15.02,60000.0,13.5402,13.5492,13.5402,13.5402,60000.0
2015-03-19 13:40:00,15.02,15.02,15.0,15.01,31600.0,13.5402,13.5402,13.5221,13.5312,31600.0
2015-03-19 13:50:00,15.01,15.01,14.98,14.99,76800.0,13.5312,13.5312,13.5041,13.5131,76800.0
2015-03-19 14:00:00,14.99,15.0,14.98,15.0,53600.0,13.5131,13.5221,13.5041,13.5221,53600.0
2015-03-19 14:10:00,15.0,15.02,14.99,15.0,63600.0,13.5221,13.5402,13.5131,13.5221,63600.0
2015-03-19 14:20:00,15.0,15.02,14.99,15.02,71200.0,13.5221,13.5402,13.5131,13.5402,71200.0
2015-03-19 14:30:00,15.02,15.02,15.0,15.02,46400.0,13.5402,13.5402,13.5221,13.5402,46400.0
2015-03-19 14:40:00,15.03,15.03,15.02,15.02,55200.0,13.5492,13.5492,13.5402,13.5402,55200.0
2015-03-19 14:50:00,15.03,15.03,15.01,15.03,53200.0,13.5492,13.5492,13.5312,13.5492,53200.0
2015-03-19 15:00:00,15.03,15.04,15.02,15.04,64400.0,13.5492,13.5582,13.5402,13.5582,64400.0
2015-03-19 15:10:00,15.04,15.04,15.01,15.01,94400.0,13.5582,13.5582,13.5312,13.5312,94400.0
2015-03-19 15:20:00,15.01,15.01,14.98,14.99,149600.0,13.5312,13.5312,13.5041,13.5131,149600.0
2015-03-19 15:30:00,14.99,15.02,14.99,15.01,184800.0,13.5131,13.5402,13.5131,13.5312,184800.0
2015-03-19 15:40:00,15.01,15.01,14.97,14.99,264000.0,13.5312,13.5312,13.4951,13.5131,264000.0
2015-03-19 15:50:00,14.99,15.01,14.99,14.99,706400.0,13.5131,13.5312,13.5131,13.5131,706400.0
2015-03-20 09:30:00,15.06,15.11,15.04,15.11,1215600.0,13.5762,13.6213,13.5582,13.6213,1215600.0
2015-03-20 09:40:00,15.12,15.12,15.04,15.04,36400.0,13.6303,13.6303,13.5582,13.5582,36400.0
2015-03-20 09:50:00,15.05,15.06,15.02,15.03,63200.0,13.5672,13.5762,13.5402,13.5492,63200.0
2015-03-20 10:00:00,15.02,15.02,14.99,14.99,52000.0,13.5402,13.5402,13.5131,13.5131,52000.0
2015-03-20 10:10:00,14.99,15.04,14.99,15.03,75200.0,13.5131,13.5582,13.5131,13.5492,75200.0
2015-03-20 10:20:00,15.03,15.05,15.03,15.03,39200.0,13.5492,13.5672,13.5492,13.5492,39200.0
2015-03-20 10:30:00,15.03,15.07,15.03,15.06,75200.0,13.5492,13.5853,13.5492,13.5762,75200.0
2015-03-20 10:40:00,15.06,15.06,15.03,15.04,130000.0,13.5762,13.5762,13.5492,13.5582,130000.0
2015-03-20 10:50:00,15.04,15.04,15.03,15.04,56400.0,13.5582,13.5582,13.5492,13.5582,56400.0
2015-03-20 11:00:00,15.04,15.06,15.04,15.05,47200.0,13.5582,13.5762,13.5582,13.5672,47200.0
2015-03-20 11:10:00,15.05,15.06,15.03,15.05,59600.0,13.5672,13.5762,13.5492,13.5672,59600.0
2015-03-20 11:20:00,15.05,15.06,15.05,15.05,60000.0,13.5672,13.5762,13.5672,13.5672,60000.0
2015-03-20 11:30:00,15.05,15.07,15.05,15.06,83200.0,13.5672,13.5853,13.5672,13.5762,83200.0
2015-03-20 11:40:00,15.06,15.06,15.04,15.04,80000.0,13.5762,13.5762,13.5582,13.5582,80000.0
2015-03-20 11:50:00,15.04,15.05,15.04,15.05,48000.0,13.5582,13.5672,13.5582,13.5672,48000.0
2015-03-20 12:00:00,15.05,15.05,15.03,15.03,57200.0,13.5672,13.5672,13.5492,13.5492,57200.0
2015-03-20 12:10:00,15.04,15.04,15.03,15.04,35600.0,13.5582,13.5582,13.5492,13.5582,35600.0
2015-03-20 12:20:00,15.04,15.04,15.03,15.04,53200.0,13.5582,13.5582,13.5492,13.5582,53200.0
2015-03-20 12:30:00,15.04,15.05,15.04,15.05,26400.0,13.5582,13.5672,13.5582,13.5672,26400.0
2015-03-20 12:40:00,15.05,15.08,15.05,15.08,63600.0,13.5672,13.5943,13.5672,13.5943,63600.0
2015-03-20 12:50:00,15.08,15.12,15.08,15.12,47600.0,13.5943,13.6303,13.5943,13.6303,47600.0
2015-03-20 13:00:00,15.12,15.13,15.11,15.11,137200.0,13.6303,13.6393,13.6213,13.6213,137200.0
2015-03-20 13:10:00,15.11,15.11,15.09,15.11,54000.0,13.6213,13.6213,13.6033,13.6213,54000.0
2015-03-20 13:20:00,15.1,15.11,15.1,15.1,64800.0,13.6123,13.6213,13.6123,13.6123,64800.0
2015-03-20 13:30:00,15.1,15.11,15.09,15.1,65200.0,13.6123,13.6213,13.6033,13.6123,65200.0
2015-03-20 13:40:00,15.1,15.1,15.08,15.08,56000.0,13.6123,13.6123,13.5943,13.5943,56000.0
2015-03-20 13:50:00,15.08,15.08,15.06,15.06,79200.0,13.5943,13.5943,13.5762,13.5762,79200.0
2015-03-20 14:00:00,15.06,15.07,15.05,15.06,58800.0,13.5762,13.5853,13.5672,13.5762,58800.0
2015-03-20 14:10:00,15.06,15.07,15.04,15.07,77200.0,13.5762,13.5853,13.5582,13.5853,77200.0
2015-03-20 14:20:00,15.07,15.07,15.05,15.05,81200.0,13.5853,13.5853,13.5672,13.5672,81200.0
2015-03-20 14:30:00,15.05,15.06,15.04,15.05,78400.0,13.5672,13.5762,13.5582,13.5672,78400.0
2015-03-20 14:40:00,15.05,15.05,15.04,15.04,72000.0,13.5672,13.5672,13.5582,13.5582,72000.0
2015-03-20 14:50:00,15.04,15.07,15.04,15.07,104000.0,13.5582,13.5853,13.5582,13.5853,104000.0
2015-03-20 15:00:00,15.07,15.08,15.07,15.08,86800.0,13.5853,13.5943,13.5853,13.5943,86800.0
2015-03-20 15:10:00,15.08,15.08,15.04,15.04,75600.0,13.5943,13.5943,13.5582,13.5582,75600.0
2015-03-20 15:20:00,15.04,15.07,15.04,15.07,133200.0,13.5582,13.5853,13.5582,13.5853,133200.0
2015-03-20 15:30:00,15.07,15.08,15.06,15.08,158400.0,13.5853,13.5943,13.5762,13.5943,158400.0
2015-03-20 15:40:00,15.08,15.08,15.05,15.05,269200.0,13.5943,13.5943,13.5672,13.5672,269200.0
2015-03-20 15:50:00,15.05,15.06,14.99,15.02,1050400.0,13.5672,13.5762,13.5131,13.5402,1050400.0
2015-03-23 09:30:00,15.04,15.06,14.98,15.03,73600.0,13.5582,13.5762,13.5041,13.5492,73600.0
2015-03-23 09:40:00,15.03,15.04,15.02,15.02,40800.0,13.5492,13.5582,13.5402,13.5402,40800.0
2015-03-23 09:50:00,15.02,15.02,15.0,15.0,57600.0,13.5402,13.5402,13.5221,13.5221,57600.0
2015-03-23 10:00:00,15.01,15.01,14.99,15.01,49600.0,13.5312,13.5312,13.5131,13.5312,49600.0
2015-03-23 10:10:00,15.01,15.02,15.0,15.01,68000.0,13.5312,13.5402,13.5221,13.5312,68000.0
2015-03-23 10:20:00,15.01,15.01,14.97,14.97,58800.0,13.5312,13.5312,13.4951,13.4951,58800.0
2015-03-23 10:30:00,14.97,14.98,14.95,14.95,84000.0,13.4951,13.5041,13.4771,13.4771,84000.0
2015-03-23 10:40:00,14.95,14.96,14.94,14.95,124800.0,13.4771,13.4861,13.4681,13.4771,124800.0
2015-03-23 10:50:00,14.95,14.97,14.95,14.97,100000.0,13.4771,13.4951,13.4771,13.4951,100000.0
2015-03-23 11:00:00,14.97,14.99,14.97,14.99,93600.0,13.4951,13.5131,13.4951,13.5131,93600.0
2015-03-23 11:10:00,14.99,15.01,14.99,15.01,128000.0,13.5131,13.5312,13.5131,13.5312,128000.0
2015-03-23 11:20:00,15.01,15.01,14.96,14.96,99200.0,13.5312,13.5312,13.4861,13.4861,99200.0
2015-03-23 11:30:00,14.96,14.97,14.96,14.97,90400.0,13.4861,13.4951,13.4861,13.4951,90400.0
2015-03-23 11:40:00,14.97,14.97,14.95,14.96,85600.0,13.4951,13.4951,13.4771,13.4861,85600.0
2015-03-23 11:50:00,14.95,15.0,14.95,14.99,169200.0,13.4771,13.5221,13.4771,13.5131,169200.0
2015-03-23 12:00:00,14.99,14.99,14.97,14.97,73200.0,13.5131,13.5131,13.4951,13.4951,73200.0
2015-03-23 12:10:00,14.97,14.97,14.96,14.96,54000.0,13.4951,13.4951,13.4861,13.4861,54000.0
2015-03-23 12:20:00,14.96,14.97,14.95,14.96,54400.0,13.4861,13.4951,13.4771,13.4861,54400.0
2015-03-23 12:30:00,14.97,14.99,14.97,14.97,70800.0,13.4951,13.5131,13.4951,13.4951,70800.0
2015-03-23 12:40:00,14.97,14.98,14.95,14.96,43200.0,13.4951,13.5041,13.4771,13.4861,43200.0
2015-03-23 12:50:00,14.96,14.96,14.95,14.96,43600.0,13.4861,13.4861,13.4771,13.4861,43600.0
2015-03-23 13:00:00,14.96,14.96,14.96,14.96,45200.0,13.4861,13.4861,13.4861,13.4861,45200.0
2015-03-23 13:10:00,14.96,14.98,14.96,14.98,75600.0,13.4861,13.5041,13.4861,13.5041,75600.0
2015-03-23 13:20:00,14.98,14.98,14.97,14.97,40800.0,13.5041,13.5041,13.4951,13.4951,40800.0
2015-03-23 13:30:00,14.97,14.97,14.96,14.97,45600.0,13.4951,13.4951,13.4861,13.4951,45600.0
2015-03-23 13:40:00,14.96,14.97,14.96,14.97,45200.0,13.4861,13.4951,13.4861,13.4951,45200.0
2015-03-23 13:50:00,14.97,14.97,14.97,14.97,58400.0,13.4951,13.4951,13.4951,13.4951,58400.0
2015-03-23 14:00:00,14.97,14.99,14.97,14.99,68000.0,13.4951,13.5131,13.4951,13.5131,68000.0
2015-03-23 14:10:00,14.98,15.0,14.98,14.99,102000.0,13.5041,13.5221,13.5041,13.5131,102000.0
2015-03-23 14:20:00,14.99,14.99,14.98,14.99,30800.0,13.5131,13.5131,13.5041,13.5131,30800.0
2015-03-23 14:30:00,14.99,14.99,14.97,14.97,63600.0,13.5131,13.5131,13.4951,13.4951,63600.0
2015-03-23 14:40:00,14.97,14.98,14.96,14.96,76400.0,13.4951,13.5041,13.4861,13.4861,76400.0
2015-03-23 14:50:00,14.96,14.96,14.95,14.96,100000.0,13.4861,13.4861,13.4771,13.4861,100000.0
2015-03-23 15:00:00,14.96,14.96,14.95,14.95,141600.0,13.4861,13.4861,13.4771,13.4771,141600.0
2015-03-23 15:10:00,14.95,14.95,14.93,14.94,143600.0,13.4771,13.4771,13.459,13.4681,143600.0
2015-03-23 15:20:00,14.94,14.95,14.94,14.95,99600.0,13.4681,13.4771,13.4681,13.4771,99600.0
2015-03-23 15:30:00,14.95,14.96,14.95,14.95,151600.0,13.4771,13.4861,13.4771,13.4771,151600.0
2015-03-23 15:40:00,14.95,14.96,14.94,14.95,262000.0,13.4771,13.4861,13.4681,13.4771,262000.0
2015-03-23 15:50:00,14.95,14.95,14.93,14.93,632800.0,13.4771,13.4771,13.459,13.459,632800.0
2015-03-24 09:30:00,14.94,14.98,14.87,14.92,65600.0,13.4681,13.5041,13.405,13.45,65600.0
2015-03-24 09:40:00,14.91,14.92,14.88,14.89,16800.0,13.441,13.45,13.414,13.423,16800.0
2015-03-24 09:50:00,14.89,14.9,14.85,14.85,53600.0,13.423,13.432,13.3869,13.3869,53600.0
2015-03-24 10:00:00,14.85,14.88,14.85,14.88,81600.0,13.3869,13.414,13.3869,13.414,81600.0
2015-03-24 10:10:00,14.87,14.87,14.85,14.86,87200.0,13.405,13.405,13.3869,13.3959,87200.0
2015-03-24 10:20:00,14.85,14.85,14.82,14.83,115600.0,13.3869,13.3869,13.3599,13.3689,115600.0
2015-03-24 10:30:00,14.83,14.83,14.81,14.82,102800.0,13.3689,13.3689,13.3509,13.3599,102800.0
2015-03-24 10:40:00,14.82,14.84,14.81,14.81,90000.0,13.3599,13.3779,13.3509,13.3509,90000.0
2015-03-24 10:50:00,14.81,14.82,14.81,14.81,69600.0,13.3509,13.3599,13.3509,13.3509,69600.0
2015-03-24 11:00:00,14.81,14.82,14.8,14.81,74800.0,13.3509,13.3599,13.3419,13.3509,74800.0
2015-03-24 11:10:00,14.81,14.85,14.81,14.84,126400.0,13.3509,13.3869,13.3509,13.3779,126400.0
2015-03-24 11:20:00,14.83,14.84,14.83,14.84,50000.0,13.3689,13.3779,13.3689,13.3779,50000.0
2015-03-24 11:30:00,14.84,14.85,14.83,14.84,134000.0,13.3779,13.3869,13.3689,13.3779,134000.0
2015-03-24 11:40:00,14.85,14.86,14.84,14.85,75200.0,13.3869,13.3959,13.3779,13.3869,75200.0
2015-03-24 11:50:00,14.85,14.86,14.84,14.84,33600.0,13.3869,13.3959,13.3779,13.3779,33600.0
2015-03-24 12:00:00,14.84,14.84,14.83,14.83,61600.0,13.3779,13.3779,13.3689,13.3689,61600.0
2015-03-24 12:10:00,14.83,14.84,14.82,14.82,71600.0,13.3689,13.3779,13.3599,13.3599,71600.0
2015-03-24 12:20:00,14.83,14.83,14.83,14.83,41600.0,13.3689,13.3689,13.3689,13.3689,41600.0
2015-03-24 12:30:00,14.83,14.83,14.79,14.79,53600.0,13.3689,13.3689,13.3328,13.3328,53600.0
2015-03-24 12:40:00,14.79,14.79,14.78,14.78,66000.0,13.3328,13.3328,13.3238,13.3238,66000.0
2015-03-24 12:50:00,14.78,14.78,14.77,14.77,43600.0,13.3238,13.3238,13.3148,13.3148,43600.0
2015-03-24 13:00:00,14.77,14.79,14.76,14.78,42000.0,13.3148,13.3328,13.3058,13.3238,42000.0
2015-03-24 13:10:00,14.78,14.79,14.78,14.78,27600.0,13.3238,13.3328,13.3238,13.3238,27600.0
2015-03-24 13:20:00,14.78,14.79,14.75,14.75,70400.0,13.3238,13.3328,13.2968,13.2968,70400.0
2015-03-24 13:30:00,14.76,14.76,14.74,14.76,52000.0,13.3058,13.3058,13.2878,13.3058,52000.0
2015-03-24 13:40:00,14.76,14.77,14.76,14.77,49200.0,13.3058,13.3148,13.3058,13.3148,49200.0
2015-03-24 13:50:00,14.77,14.78,14.77,14.77,47600.0,13.3148,13.3238,13.3148,13.3148,47600.0
2015-03-24 14:00:00,14.77,14.77,14.75,14.76,70000.0,13.3148,13.3148,13.2968,13.3058,70000.0
2015-03-24 14:10:00,14.76,14.77,14.74,14.74,62800.0,13.3058,13.3148,13.2878,13.2878,62800.0
2015-03-24 14:20:00,14.74,14.76,14.74,14.76,56800.0,13.2878,13.3058,13.2878,13.3058,56800.0
2015-03-24 14:30:00,14.76,14.77,14.74,14.77,55200.0,13.3058,13.3148,13.2878,13.3148,55200.0
2015-03-24 14:40:00,14.77,14.78,14.75,14.78,54000.0,13.3148,13.3238,13.2968,13.3238,54000.0
2015-03-24 14:50:00,14.78,14.78,14.77,14.77,43200.0,13.3238,13.3238,13.3148,13.3148,43200.0
2015-03-24 15:00:00,14.77,14.79,14.77,14.79,90000.0,13.3148,13.3328,13.3148,13.3328,90000.0
2015-03-24 15:10:00,14.79,14.79,14.78,14.79,74400.0,13.3328,13.3328,13.3238,13.3328,74400.0
2015-03-24 15:20:00,14.79,14.79,14.78,14.78,87200.0,13.3328,13.3328,13.3238,13.3238,87200.0
2015-03-24 15:30:00,14.77,14.8,14.77,14.79,100400.0,13.3148,13.3419,13.3148,13.3328,100400.0
2015-03-24 15:40:00,14.79,14.8,14.76,14.77,208000.0,13.3328,13.3419,13.3058,13.3148,208000.0
2015-03-24 15:50:00,14.77,14.78,14.77,14.77,329200.0,13.3148,13.3238,13.3148,13.3148,329200.0
2015-03-25 09:30:00,14.77,14.82,14.72,14.75,44000.0,13.3148,13.3599,13.2697,13.2968,44000.0
2015-03-25 09:40:00,14.74,14.76,14.72,14.74,45600.0,13.2878,13.3058,13.2697,13.2878,45600.0
2015-03-25 09:50:00,14.74,14.76,14.74,14.75,18400.0,13.2878,13.3058,13.2878,13.2968,18400.0
2015-03-25 10:00:00,14.74,14.75,14.72,14.75,66400.0,13.2878,13.2968,13.2697,13.2968,66400.0
2015-03-25 10:10:00,14.75,14.77,14.74,14.76,58800.0,13.2968,13.3148,13.2878,13.3058,58800.0
2015-03-25 10:20:00,14.76,14.76,14.74,14.74,44400.0,13.3058,13.3058,13.2878,13.2878,44400.0
2015-03-25 10:30:00,14.74,14.75,14.72,14.72,37600.0,13.2878,13.2968,13.2697,13.2697,37600.0
2015-03-25 10:40:00,14.72,14.72,14.69,14.7,81200.0,13.2697,13.2697,13.2427,13.2517,81200.0
2015-03-25 10:50:00,14.7,14.71,14.69,14.7,84000.0,13.2517,13.2607,13.2427,13.2517,84000.0
2015-03-25 11:00:00,14.7,14.71,14.69,14.69,206800.0,13.2517,13.2607,13.2427,13.2427,206800.0
2015-03-25 11:10:00,14.69,14.69,14.65,14.67,149600.0,13.2427,13.2427,13.2066,13.2247,149600.0
2015-03-25 11:20:00,14.67,14.67,14.64,14.64,30000.0,13.2247,13.2247,13.1976,13.1976,30000.0
2015-03-25 11:30:00,14.64,14.64,14.57,14.57,61600.0,13.1976,13.1976,13.1345,13.1345,61600.0
2015-03-25 11:40:00,14.58,14.58,14.56,14.57,59200.0,13.1435,13.1435,13.1255,13.1345,59200.0
2015-03-25 11:50:00,14.57,14.57,14.54,14.55,47200.0,13.1345,13.1345,13.1075,13.1165,47200.0
2015-03-25 12:00:00,14.55,14.56,14.54,14.55,40000.0,13.1165,13.1255,13.1075,13.1165,40000.0
2015-03-25 12:10:00,14.54,14.56,14.53,14.53,31200.0,13.1075,13.1255,13.0985,13.0985,31200.0
2015-03-25 12:20:00,14.53,14.54,14.51,14.53,47600.0,13.0985,13.1075,13.0804,13.0985,47600.0
2015-03-25 12:30:00,14.53,14.55,14.51,14.54,78400.0,13.0985,13.1165,13.0804,13.1075,78400.0
2015-03-25 12:40:00,14.54,14.54,14.53,14.54,48000.0,13.1075,13.1075,13.0985,13.1075,48000.0
2015-03-25 12:50:00,14.54,14.55,14.53,14.55,38800.0,13.1075,13.1165,13.0985,13.1165,38800.0
2015-03-25 13:00:00,14.55,14.55,14.52,14.52,42000.0,13.1165,13.1165,13.0894,13.0894,42000.0
2015-03-25 13:10:00,14.51,14.51,14.46,14.47,125600.0,13.0804,13.0804,13.0354,13.0444,125600.0
2015-03-25 13:20:00,14.47,14.49,14.46,14.48,58800.0,13.0444,13.0624,13.0354,13.0534,58800.0
2015-03-25 13:30:00,14.49,14.49,14.47,14.49,37600.0,13.0624,13.0624,13.0444,13.0624,37600.0
2015-03-25 13:40:00,14.49,14.51,14.49,14.5,59600.0,13.0624,13.0804,13.0624,13.0714,59600.0
2015-03-25 13:50:00,14.5,14.51,14.47,14.47,44400.0,13.0714,13.0804,13.0444,13.0444,44400.0
2015-03-25 14:00:00,14.47,14.49,14.46,14.46,48400.0,13.0444,13.0624,13.0354,13.0354,48400.0
2015-03-25 14:10:00,14.46,14.47,14.46,14.46,51600.0,13.0354,13.0444,13.0354,13.0354,51600.0
2015-03-25 14:20:00,14.46,14.49,14.46,14.48,81200.0,13.0354,13.0624,13.0354,13.0534,81200.0
2015-03-25 14:30:00,14.48,14.48,14.47,14.48,39200.0,13.0534,13.0534,13.0444,13.0534,39200.0
2015-03-25 14:40:00,14.47,14.47,14.46,14.47,51200.0,13.0444,13.0444,13.0354,13.0444,51200.0
2015-03-25 14:50:00,14.47,14.48,14.46,14.47,70000.0,13.0444,13.0534,13.0354,13.0444,70000.0
2015-03-25 15:00:00,14.47,14.47,14.44,14.45,74000.0,13.0444,13.0444,13.0173,13.0263,74000.0
2015-03-25 15:10:00,14.44,14.46,14.44,14.44,77600.0,13.0173,13.0354,13.0173,13.0173,77600.0
2015-03-25 15:20:00,14.44,14.45,14.43,14.44,125600.0,13.0173,13.0263,13.0083,13.0173,125600.0
2015-03-25 15:30:00,14.44,14.45,14.43,14.45,222400.0,13.0173,13.0263,13.0083,13.0263,222400.0
2015-03-25 15:40:00,14.45,14.46,14.43,14.44,403200.0,13.0263,13.0354,13.0083,13.0173,403200.0
2015-03-25 15:50:00,14.44,14.44,14.4,14.4,392400.0,13.0173,13.0173,12.9813,12.9813,392400.0
2015-03-26 09:30:00,14.37,14.37,14.25,14.29,187600.0,12.9542,12.9542,12.846,12.8821,187600.0
2015-03-26 09:40:00,14.3,14.31,14.26,14.29,179200.0,12.8911,12.9001,12.8551,12.8821,179200.0
2015-03-26 09:50:00,14.29,14.29,14.2,14.2,289200.0,12.8821,12.8821,12.801,12.801,289200.0
2015-03-26 10:00:00,14.2,14.22,14.19,14.21,246800.0,12.801,12.819,12.792,12.81,246800.0
2015-03-26 10:10:00,14.2,14.23,14.19,14.21,131200.0,12.801,12.828,12.792,12.81,131200.0
2015-03-26 10:20:00,14.21,14.24,14.21,14.23,138000.0,12.81,12.837,12.81,12.828,138000.0
2015-03-26 10:30:00,14.24,14.25,14.22,14.23,350800.0,12.837,12.846,12.819,12.828,350800.0
2015-03-26 10:40:00,14.23,14.3,14.23,14.3,432400.0,12.828,12.8911,12.828,12.8911,432400.0
2015-03-26 10:50:00,14.3,14.33,14.3,14.33,173600.0,12.8911,12.9182,12.8911,12.9182,173600.0
2015-03-26 11:00:00,14.33,14.33,14.29,14.3,203200.0,12.9182,12.9182,12.8821,12.8911,203200.0
2015-03-26 11:10:00,14.3,14.31,14.27,14.3,173600.0,12.8911,12.9001,12.8641,12.8911,173600.0
2015-03-26 11:20:00,14.3,14.34,14.29,14.33,140400.0,12.8911,12.9272,12.8821,12.9182,140400.0
2015-03-26 11:30:00,14.33,14.36,14.32,14.36,120400.0,12.9182,12.9452,12.9091,12.9452,120400.0
2015-03-26 11:40:00,14.36,14.38,14.34,14.35,150800.0,12.9452,12.9632,12.9272,12.9362,150800.0
2015-03-26 11:50:00,14.35,14.36,14.34,14.36,171200.0,12.9362,12.9452,12.9272,12.9452,171200.0
2015-03-26 12:00:00,14.36,14.38,14.35,14.38,111200.0,12.9452,12.9632,12.9362,12.9632,111200.0
2015-03-26 12:10:00,14.37,14.38,14.37,14.38,118800.0,12.9542,12.9632,12.9542,12.9632,118800.0
2015-03-26 12:20:00,14.38,14.38,14.33,14.33,132000.0,12.9632,12.9632,12.9182,12.9182,132000.0
2015-03-26 12:30:00,14.33,14.34,14.32,14.33,101600.0,12.9182,12.9272,12.9091,12.9182,101600.0
2015-03-26 12:40:00,14.32,14.33,14.3,14.31,218800.0,12.9091,12.9182,12.8911,12.9001,218800.0
2015-03-26 12:50:00,14.3,14.32,14.3,14.31,230000.0,12.8911,12.9091,12.8911,12.9001,230000.0
2015-03-26 13:00:00,14.31,14.35,14.3,14.34,131200.0,12.9001,12.9362,12.8911,12.9272,131200.0
2015-03-26 13:10:00,14.34,14.34,14.31,14.32,93600.0,12.9272,12.9272,12.9001,12.9091,93600.0
2015-03-26 13:20:00,14.32,14.33,14.31,14.32,164000.0,12.9091,12.9182,12.9001,12.9091,164000.0
2015-03-26 13:30:00,14.32,14.35,14.31,14.35,91600.0,12.9091,12.9362,12.9001,12.9362,91600.0
2015-03-26 13:40:00,14.35,14.4,14.35,14.4,79600.0,12.9362,12.9813,12.9362,12.9813,79600.0
2015-03-26 13:50:00,14.4,14.42,14.4,14.4,139200.0,12.9813,12.9993,12.9813,12.9813,139200.0
2015-03-26 14:00:00,14.4,14.4,14.36,14.36,99600.0,12.9813,12.9813,12.9452,12.9452,99600.0
2015-03-26 14:10:00,14.37,14.38,14.36,14.38,115600.0,12.9542,12.9632,12.9452,12.9632,115600.0
2015-03-26 14:20:00,14.38,14.38,14.37,14.37,72000.0,12.9632,12.9632,12.9542,12.9542,72000.0
2015-03-26 14:30:00,14.37,14.39,14.37,14.38,117200.0,12.9542,12.9722,12.9542,12.9632,117200.0
2015-03-26 14:40:00,14.38,14.4,14.38,14.39,89600.0,12.9632,12.9813,12.9632,12.9722,89600.0
2015-03-26 14:50:00,14.39,14.42,14.37,14.38,124800.0,12.9722,12.9993,12.9542,12.9632,124800.0
2015-03-26 15:00:00,14.38,14.4,14.38,14.39,142400.0,12.9632,12.9813,12.9632,12.9722,142400.0
2015-03-26 15:10:00,14.39,14.4,14.37,14.38,145600.0,12.9722,12.9813,12.9542,12.9632,145600.0
2015-03-26 15:20:00,14.38,14.39,14.37,14.38,148000.0,12.9632,12.9722,12.9542,12.9632,148000.0
2015-03-26 15:30:00,14.38,14.43,14.38,14.41,199200.0,12.9632,13.0083,12.9632,12.9903,199200.0
2015-03-26 15:40:00,14.41,14.43,14.39,14.41,251200.0,12.9903,13.0083,12.9722,12.9903,251200.0
2015-03-26 15:50:00,14.41,14.42,14.38,14.38,504000.0,12.9903,12.9993,12.9632,12.9632,504000.0
2015-03-27 09:30:00,14.38,14.43,14.36,14.38,149600.0,12.9632,13.0083,12.9452,12.9632,149600.0
2015-03-27 09:40:00,14.37,14.41,14.35,14.38,128800.0,12.9542,12.9903,12.9362,12.9632,128800.0
2015-03-27 09:50:00,14.37,14.42,14.37,14.41,52400.0,12.9542,12.9993,12.9542,12.9903,52400.0
2015-03-27 10:00:00,14.43,14.44,14.4,14.41,81200.0,13.0083,13.0173,12.9813,12.9903,81200.0
2015-03-27 10:10:00,14.4,14.4,14.32,14.35,92400.0,12.9813,12.9813,12.9091,12.9362,92400.0
2015-03-27 10:20:00,14.35,14.4,14.35,14.39,82400.0,12.9362,12.9813,12.9362,12.9722,82400.0
2015-03-27 10:30:00,14.39,14.43,14.37,14.43,86400.0,12.9722,13.0083,12.9542,13.0083,86400.0
2015-03-27 10:40:00,14.43,14.44,14.43,14.44,75600.0,13.0083,13.0173,13.0083,13.0173,75600.0
2015-03-27 10:50:00,14.44,14.44,14.43,14.43,77600.0,13.0173,13.0173,13.0083,13.0083,77600.0
2015-03-27 11:00:00,14.44,14.44,14.4,14.41,59200.0,13.0173,13.0173,12.9813,12.9903,59200.0
2015-03-27 11:10:00,14.4,14.42,14.4,14.4,62800.0,12.9813,12.9993,12.9813,12.9813,62800.0
2015-03-27 11:20:00,14.4,14.41,14.38,14.39,68800.0,12.9813,12.9903,12.9632,12.9722,68800.0
2015-03-27 11:30:00,14.39,14.39,14.37,14.38,70000.0,12.9722,12.9722,12.9542,12.9632,70000.0
2015-03-27 11:40:00,14.38,14.41,14.37,14.4,49200.0,12.9632,12.9903,12.9542,12.9813,49200.0
2015-03-27 11:50:00,14.4,14.41,14.37,14.4,72000.0,12.9813,12.9903,12.9542,12.9813,72000.0
2015-03-27 12:00:00,14.4,14.42,14.4,14.42,58800.0,12.9813,12.9993,12.9813,12.9993,58800.0
2015-03-27 12:10:00,14.42,14.42,14.4,14.4,66000.0,12.9993,12.9993,12.9813,12.9813,66000.0
2015-03-27 12:20:00,14.4,14.4,14.38,14.39,79600.0,12.9813,12.9813,12.9632,12.9722,79600.0
2015-03-27 12:30:00,14.39,14.4,14.38,14.38,147600.0,12.9722,12.9813,12.9632,12.9632,147600.0
2015-03-27 12:40:00,14.39,14.39,14.37,14.38,113200.0,12.9722,12.9722,12.9542,12.9632,113200.0
2015-03-27 12:50:00,14.38,14.38,14.37,14.38,222400.0,12.9632,12.9632,12.9542,12.9632,222400.0
2015-03-27 13:00:00,14.38,14.38,14.36,14.37,189200.0,12.9632,12.9632,12.9452,12.9542,189200.0
2015-03-27 13:10:00,14.36,14.38,14.36,14.37,58400.0,12.9452,12.9632,12.9452,12.9542,58400.0
2015-03-27 13:20:00,14.37,14.38,14.36,14.37,75600.0,12.9542,12.9632,12.9452,12.9542,75600.0
2015-03-27 13:30:00,14.37,14.38,14.37,14.37,69200.0,12.9542,12.9632,12.9542,12.9542,69200.0
2015-03-27 13:40:00,14.38,14.38,14.37,14.38,78000.0,12.9632,12.9632,12.9542,12.9632,78000.0
2015-03-27 13:50:00,14.38,14.38,14.37,14.38,203200.0,12.9632,12.9632,12.9542,12.9632,203200.0
2015-03-27 14:00:00,14.38,14.4,14.38,14.4,89600.0,12.9632,12.9813,12.9632,12.9813,89600.0
2015-03-27 14:10:00,14.4,14.4,14.38,14.38,234400.0,12.9813,12.9813,12.9632,12.9632,234400.0
2015-03-27 14:20:00,14.38,14.38,14.37,14.37,74400.0,12.9632,12.9632,12.9542,12.9542,74400.0
2015-03-27 14:30:00,14.37,14.38,14.37,14.37,30400.0,12.9542,12.9632,12.9542,12.9542,30400.0
2015-03-27 14:40:00,14.37,14.38,14.36,14.38,66000.0,12.9542,12.9632,12.9452,12.9632,66000.0
2015-03-27 14:50:00,14.38,14.39,14.38,14.38,57600.0,12.9632,12.9722,12.9632,12.9632,57600.0
2015-03-27 15:00:00,14.38,14.4,14.38,14.39,86800.0,12.9632,12.9813,12.9632,12.9722,86800.0
2015-03-27 15:10:00,14.38,14.38,14.36,14.37,80400.0,12.9632,12.9632,12.9452,12.9542,80400.0
2015-03-27 15:20:00,14.37,14.39,14.37,14.37,64400.0,12.9542,12.9722,12.9542,12.9542,64400.0
2015-03-27 15:30:00,14.37,14.43,14.36,14.43,182800.0,12.9542,13.0083,12.9452,13.0083,182800.0
2015-03-27 15:40:00,14.43,14.44,14.38,14.4,285600.0,13.0083,13.0173,12.9632,12.9813,285600.0
2015-03-27 15:50:00,14.4,14.42,14.4,14.41,378400.0,12.9813,12.9993,12.9813,12.9903,378400.0
2015-03-30 09:30:00,14.55,14.62,14.52,14.61,144800.0,13.1165,13.1796,13.0894,13.1706,144800.0
2015-03-30 09:40:00,14.62,14.64,14.6,14.63,54800.0,13.1796,13.1976,13.1616,13.1886,54800.0
2015-03-30 09:50:00,14.63,14.65,14.61,14.61,36000.0,13.1886,13.2066,13.1706,13.1706,36000.0
2015-03-30 10:00:00,14.62,14.64,14.58,14.58,95600.0,13.1796,13.1976,13.1435,13.1435,95600.0
2015-03-30 10:10:00,14.58,14.58,14.56,14.56,39200.0,13.1435,13.1435,13.1255,13.1255,39200.0
2015-03-30 10:20:00,14.56,14.56,14.54,14.56,34000.0,13.1255,13.1255,13.1075,13.1255,34000.0
2015-03-30 10:30:00,14.56,14.57,14.55,14.56,56800.0,13.1255,13.1345,13.1165,13.1255,56800.0
2015-03-30 10:40:00,14.56,14.56,14.54,14.55,101200.0,13.1255,13.1255,13.1075,13.1165,101200.0
2015-03-30 10:50:00,14.56,14.59,14.55,14.58,110800.0,13.1255,13.1525,13.1165,13.1435,110800.0
2015-03-30 11:00:00,14.58,14.58,14.56,14.58,27600.0,13.1435,13.1435,13.1255,13.1435,27600.0
2015-03-30 11:10:00,14.58,14.59,14.56,14.59,36000.0,13.1435,13.1525,13.1255,13.1525,36000.0
2015-03-30 11:20:00,14.59,14.61,14.59,14.6,52800.0,13.1525,13.1706,13.1525,13.1616,52800.0
2015-03-30 11:30:00,14.6,14.62,14.6,14.62,40400.0,13.1616,13.1796,13.1616,13.1796,40400.0
2015-03-30 11:40:00,14.62,14.62,14.61,14.61,30000.0,13.1796,13.1796,13.1706,13.1706,30000.0
2015-03-30 11:50:00,14.61,14.61,14.59,14.6,43600.0,13.1706,13.1706,13.1525,13.1616,43600.0
2015-03-30 12:00:00,14.59,14.61,14.59,14.6,33200.0,13.1525,13.1706,13.1525,13.1616,33200.0
2015-03-30 12:10:00,14.6,14.63,14.6,14.62,48000.0,13.1616,13.1886,13.1616,13.1796,48000.0
2015-03-30 12:20:00,14.62,14.63,14.62,14.63,33600.0,13.1796,13.1886,13.1796,13.1886,33600.0
2015-03-30 12:30:00,14.63,14.63,14.62,14.63,40000.0,13.1886,13.1886,13.1796,13.1886,40000.0
2015-03-30 12:40:00,14.63,14.65,14.63,14.65,44800.0,13.1886,13.2066,13.1886,13.2066,44800.0
2015-03-30 12:50:00,14.65,14.65,14.63,14.65,57200.0,13.2066,13.2066,13.1886,13.2066,57200.0
2015-03-30 13:00:00,14.65,14.66,14.65,14.65,75200.0,13.2066,13.2156,13.2066,13.2066,75200.0
2015-03-30 13:10:00,14.65,14.66,14.65,14.66,61200.0,13.2066,13.2156,13.2066,13.2156,61200.0
2015-03-30 13:20:00,14.66,14.68,14.66,14.68,73600.0,13.2156,13.2337,13.2156,13.2337,73600.0
2015-03-30 13:30:00,14.68,14.69,14.67,14.68,82800.0,13.2337,13.2427,13.2247,13.2337,82800.0
2015-03-30 13:40:00,14.67,14.68,14.67,14.68,51600.0,13.2247,13.2337,13.2247,13.2337,51600.0
2015-03-30 13:50:00,14.68,14.69,14.67,14.67,129200.0,13.2337,13.2427,13.2247,13.2247,129200.0
2015-03-30 14:00:00,14.67,14.68,14.67,14.67,53200.0,13.2247,13.2337,13.2247,13.2247,53200.0
2015-03-30 14:10:00,14.68,14.7,14.68,14.68,79200.0,13.2337,13.2517,13.2337,13.2337,79200.0
2015-03-30 14:20:00,14.68,14.68,14.65,14.66,74000.0,13.2337,13.2337,13.2066,13.2156,74000.0
2015-03-30 14:30:00,14.66,14.67,14.65,14.65,68400.0,13.2156,13.2247,13.2066,13.2066,68400.0
2015-03-30 14:40:00,14.65,14.67,14.65,14.66,52400.0,13.2066,13.2247,13.2066,13.2156,52400.0
2015-03-30 14:50:00,14.66,14.67,14.66,14.67,50800.0,13.2156,13.2247,13.2156,13.2247,50800.0
2015-03-30 15:00:00,14.67,14.68,14.67,14.68,61200.0,13.2247,13.2337,13.2247,13.2337,61200.0
2015-03-30 15:10:00,14.68,14.7,14.68,14.7,82000.0,13.2337,13.2517,13.2337,13.2517,82000.0
2015-03-30 15:20:00,14.7,14.7,14.68,14.69,69200.0,13.2517,13.2517,13.2337,13.2427,69200.0
2015-03-30 15:30:00,14.69,14.71,14.69,14.7,103200.0,13.2427,13.2607,13.2427,13.2517,103200.0
2015-03-30 15:40:00,14.7,14.72,14.7,14.71,168000.0,13.2517,13.2697,13.2517,13.2607,168000.0
2015-03-30 15:50:00,14.71,14.71,14.7,14.7,218400.0,13.2607,13.2607,13.2517,13.2517,218400.0
2015-03-31 09:30:00,14.58,14.66,14.54,14.65,71200.0,13.1435,13.2156,13.1075,13.2066,71200.0
2015-03-31 09:40:00,14.66,14.66,14.61,14.64,44000.0,13.2156,13.2156,13.1706,13.1976,44000.0
2015-03-31 09:50:00,14.63,14.65,14.62,14.65,20400.0,13.1886,13.2066,13.1796,13.2066,20400.0
2015-03-31 10:00:00,14.66,14.68,14.65,14.65,52400.0,13.2156,13.2337,13.2066,13.2066,52400.0
2015-03-31 10:10:00,14.65,14.67,14.65,14.66,60000.0,13.2066,13.2247,13.2066,13.2156,60000.0
2015-03-31 10:20:00,14.66,14.67,14.65,14.66,15200.0,13.2156,13.2247,13.2066,13.2156,15200.0
2015-03-31 10:30:00,14.65,14.68,14.65,14.67,66800.0,13.2066,13.2337,13.2066,13.2247,66800.0
2015-03-31 10:40:00,14.68,14.69,14.67,14.69,88800.0,13.2337,13.2427,13.2247,13.2427,88800.0
2015-03-31 10:50:00,14.69,14.7,14.67,14.68,93600.0,13.2427,13.2517,13.2247,13.2337,93600.0
2015-03-31 11:00:00,14.67,14.7,14.67,14.7,43200.0,13.2247,13.2517,13.2247,13.2517,43200.0
2015-03-31 11:10:00,14.7,14.7,14.68,14.69,88800.0,13.2517,13.2517,13.2337,13.2427,88800.0
2015-03-31 11:20:00,14.69,14.69,14.67,14.67,64400.0,13.2427,13.2427,13.2247,13.2247,64400.0
2015-03-31 11:30:00,14.67,14.67,14.65,14.66,46400.0,13.2247,13.2247,13.2066,13.2156,46400.0
2015-03-31 11:40:00,14.66,14.66,14.65,14.65,33200.0,13.2156,13.2156,13.2066,13.2066,33200.0
2015-03-31 11:50:00,14.65,14.65,14.64,14.64,44800.0,13.2066,13.2066,13.1976,13.1976,44800.0
2015-03-31 12:00:00,14.65,14.65,14.63,14.64,43200.0,13.2066,13.2066,13.1886,13.1976,43200.0
2015-03-31 12:10:00,14.64,14.65,14.63,14.65,63200.0,13.1976,13.2066,13.1886,13.2066,63200.0
2015-03-31 12:20:00,14.65,14.68,14.65,14.68,54800.0,13.2066,13.2337,13.2066,13.2337,54800.0
2015-03-31 12:30:00,14.68,14.7,14.68,14.7,61200.0,13.2337,13.2517,13.2337,13.2517,61200.0
2015-03-31 12:40:00,14.71,14.72,14.71,14.72,77600.0,13.2607,13.2697,13.2607,13.2697,77600.0
2015-03-31 12:50:00,14.72,14.73,14.71,14.73,54000.0,13.2697,13.2788,13.2607,13.2788,54000.0
2015-03-31 13:00:00,14.73,14.74,14.72,14.74,70400.0,13.2788,13.2878,13.2697,13.2878,70400.0
2015-03-31 13:10:00,14.74,14.76,14.74,14.76,66800.0,13.2878,13.3058,13.2878,13.3058,66800.0
2015-03-31 13:20:00,14.76,14.78,14.75,14.77,99200.0,13.3058,13.3238,13.2968,13.3148,99200.0
2015-03-31 13:30:00,14.76,14.79,14.76,14.78,97200.0,13.3058,13.3328,13.3058,13.3238,97200.0
2015-03-31 13:40:00,14.78,14.79,14.77,14.78,120000.0,13.3238,13.3328,13.3148,13.3238,120000.0
2015-03-31 13:50:00,14.78,14.78,14.77,14.77,61200.0,13.3238,13.3238,13.3148,13.3148,61200.0
2015-03-31 14:00:00,14.77,14.79,14.77,14.79,94800.0,13.3148,13.3328,13.3148,13.3328,94800.0
2015-03-31 14:10:00,14.79,14.8,14.78,14.78,69200.0,13.3328,13.3419,13.3238,13.3238,69200.0
2015-03-31 14:20:00,14.79,14.79,14.77,14.77,108800.0,13.3328,13.3328,13.3148,13.3148,108800.0
2015-03-31 14:30:00,14.76,14.77,14.74,14.76,84800.0,13.3058,13.3148,13.2878,13.3058,84800.0
2015-03-31 14:40:00,14.76,14.78,14.76,14.77,63200.0,13.3058,13.3238,13.3058,13.3148,63200.0
2015-03-31 14:50:00,14.77,14.79,14.76,14.79,50400.0,13.3148,13.3328,13.3058,13.3328,50400.0
2015-03-31 15:00:00,14.79,14.79,14.76,14.78,278000.0,13.3328,13.3328,13.3058,13.3238,278000.0
2015-03-31 15:10:00,14.78,14.79,14.73,14.74,190800.0,13.3238,13.3328,13.2788,13.2878,190800.0
2015-03-31 15:20:00,14.74,14.75,14.71,14.74,131600.0,13.2878,13.2968,13.2607,13.2878,131600.0
2015-03-31 15:30:00,14.74,14.75,14.71,14.75,139200.0,13.2878,13.2968,13.2607,13.2968,139200.0
2015-03-31 15:40:00,14.75,14.77,14.74,14.75,238800.0,13.2968,13.3148,13.2878,13.2968,238800.0
2015-03-31 15:50:00,14.75,14.77,14.73,14.73,493600.0,13.2968,13.3148,13.2788,13.2788,493600.0
2015-04-01 09:30:00,14.67,14.7,14.58,14.58,123200.0,13.2247,13.2517,13.1435,13.1435,123200.0
2015-04-01 09:40:00,14.58,14.58,14.49,14.49,126000.0,13.1435,13.1435,13.0624,13.0624,126000.0
2015-04-01 09:50:00,14.49,14.5,14.46,14.5,104800.0,13.0624,13.0714,13.0354,13.0714,104800.0
2015-04-01 10:00:00,14.49,14.51,14.47,14.49,120800.0,13.0624,13.0804,13.0444,13.0624,120800.0
2015-04-01 10:10:00,14.49,14.54,14.47,14.54,93600.0,13.0624,13.1075,13.0444,13.1075,93600.0
2015-04-01 10:20:00,14.54,14.55,14.53,14.53,88400.0,13.1075,13.1165,13.0985,13.0985,88400.0
2015-04-01 10:30:00,14.53,14.55,14.51,14.54,110800.0,13.0985,13.1165,13.0804,13.1075,110800.0
2015-04-01 10:40:00,14.53,14.58,14.53,14.57,93600.0,13.0985,13.1435,13.0985,13.1345,93600.0
2015-04-01 10:50:00,14.57,14.6,14.56,14.56,84400.0,13.1345,13.1616,13.1255,13.1255,84400.0
2015-04-01 11:00:00,14.56,14.57,14.54,14.55,60000.0,13.1255,13.1345,13.1075,13.1165,60000.0
2015-04-01 11:10:00,14.55,14.58,14.55,14.57,65200.0,13.1165,13.1435,13.1165,13.1345,65200.0
2015-04-01 11:20:00,14.57,14.57,14.52,14.52,86400.0,13.1345,13.1345,13.0894,13.0894,86400.0
2015-04-01 11:30:00,14.52,14.54,14.51,14.53,94000.0,13.0894,13.1075,13.0804,13.0985,94000.0
2015-04-01 11:40:00,14.54,14.55,14.53,14.55,89200.0,13.1075,13.1165,13.0985,13.1165,89200.0
2015-04-01 11:50:00,14.55,14.55,14.52,14.53,60000.0,13.1165,13.1165,13.0894,13.0985,60000.0
2015-04-01 12:00:00,14.52,14.53,14.5,14.5,97200.0,13.0894,13.0985,13.0714,13.0714,97200.0
2015-04-01 12:10:00,14.5,14.51,14.47,14.49,74800.0,13.0714,13.0804,13.0444,13.0624,74800.0
2015-04-01 12:20:00,14.49,14.51,14.48,14.51,104000.0,13.0624,13.0804,13.0534,13.0804,104000.0
2015-04-01 12:30:00,14.51,14.52,14.5,14.5,92400.0,13.0804,13.0894,13.0714,13.0714,92400.0
2015-04-01 12:40:00,14.51,14.51,14.48,14.48,67200.0,13.0804,13.0804,13.0534,13.0534,67200.0
2015-04-01 12:50:00,14.48,14.49,14.47,14.49,50800.0,13.0534,13.0624,13.0444,13.0624,50800.0
2015-04-01 13:00:00,14.48,14.48,14.47,14.48,36400.0,13.0534,13.0534,13.0444,13.0534,36400.0
2015-04-01 13:10:00,14.48,14.5,14.48,14.49,37200.0,13.0534,13.0714,13.0534,13.0624,37200.0
2015-04-01 13:20:00,14.49,14.49,14.48,14.49,50000.0,13.0624,13.0624,13.0534,13.0624,50000.0
2015-04-01 13:30:00,14.49,14.5,14.49,14.49,57200.0,13.0624,13.0714,13.0624,13.0624,57200.0
2015-04-01 13:40:00,14.49,14.52,14.49,14.51,51200.0,13.0624,13.0894,13.0624,13.0804,51200.0
2015-04-01 13:50:00,14.52,14.54,14.51,14.53,72800.0,13.0894,13.1075,13.0804,13.0985,72800.0
2015-04-01 14:00:00,14.53,14.54,14.51,14.52,56400.0,13.0985,13.1075,13.0804,13.0894,56400.0
2015-04-01 14:10:00,14.52,14.53,14.48,14.49,62400.0,13.0894,13.0985,13.0534,13.0624,62400.0
2015-04-01 14:20:00,14.49,14.49,14.47,14.48,65200.0,13.0624,13.0624,13.0444,13.0534,65200.0
2015-04-01 14:30:00,14.48,14.5,14.47,14.5,162000.0,13.0534,13.0714,13.0444,13.0714,162000.0
2015-04-01 14:40:00,14.5,14.53,14.49,14.53,94400.0,13.0714,13.0985,13.0624,13.0985,94400.0
2015-04-01 14:50:00,14.53,14.54,14.53,14.54,67200.0,13.0985,13.1075,13.0985,13.1075,67200.0
2015-04-01 15:00:00,14.54,14.54,14.53,14.53,249600.0,13.1075,13.1075,13.0985,13.0985,249600.0
2015-04-01 15:10:00,14.53,14.53,14.5,14.51,231200.0,13.0985,13.0985,13.0714,13.0804,231200.0
2015-04-01 15:20:00,14.51,14.55,14.51,14.55,127600.0,13.0804,13.1165,13.0804,13.1165,127600.0
2015-04-01 15:30:00,14.55,14.58,14.54,14.55,124800.0,13.1165,13.1435,13.1075,13.1165,124800.0
2015-04-01 15:40:00,14.55,14.55,14.51,14.54,163200.0,13.1165,13.1165,13.0804,13.1075,163200.0
2015-04-01 15:50:00,14.54,14.57,14.54,14.57,582000.0,13.1075,13.1345,13.1075,13.1345,582000.0
2015-04-02 09:30:00,14.51,14.6,14.51,14.53,58000.0,13.0804,13.1616,13.0804,13.0985,58000.0
2015-04-02 09:40:00,14.55,14.62,14.54,14.62,54800.0,13.1165,13.1796,13.1075,13.1796,54800.0
2015-04-02 09:50:00,14.62,14.68,14.62,14.66,48400.0,13.1796,13.2337,13.1796,13.2156,48400.0
2015-04-02 10:00:00,14.67,14.7,14.65,14.66,44800.0,13.2247,13.2517,13.2066,13.2156,44800.0
2015-04-02 10:10:00,14.66,14.67,14.64,14.66,44400.0,13.2156,13.2247,13.1976,13.2156,44400.0
2015-04-02 10:20:00,14.67,14.67,14.64,14.65,42800.0,13.2247,13.2247,13.1976,13.2066,42800.0
2015-04-02 10:30:00,14.65,14.68,14.65,14.68,65600.0,13.2066,13.2337,13.2066,13.2337,65600.0
2015-04-02 10:40:00,14.68,14.7,14.67,14.69,210400.0,13.2337,13.2517,13.2247,13.2427,210400.0
2015-04-02 10:50:00,14.69,14.69,14.68,14.68,38000.0,13.2427,13.2427,13.2337,13.2337,38000.0
2015-04-02 11:00:00,14.68,14.69,14.67,14.68,36400.0,13.2337,13.2427,13.2247,13.2337,36400.0
2015-04-02 11:10:00,14.69,14.7,14.68,14.7,54800.0,13.2427,13.2517,13.2337,13.2517,54800.0
2015-04-02 11:20:00,14.7,14.71,14.7,14.7,49600.0,13.2517,13.2607,13.2517,13.2517,49600.0
2015-04-02 11:30:00,14.7,14.71,14.7,14.7,35200.0,13.2517,13.2607,13.2517,13.2517,35200.0
2015-04-02 11:40:00,14.7,14.7,14.68,14.69,37200.0,13.2517,13.2517,13.2337,13.2427,37200.0
2015-04-02 11:50:00,14.69,14.7,14.67,14.69,97600.0,13.2427,13.2517,13.2247,13.2427,97600.0
2015-04-02 12:00:00,14.68,14.68,14.66,14.68,60800.0,13.2337,13.2337,13.2156,13.2337,60800.0
2015-04-02 12:10:00,14.67,14.68,14.66,14.68,31200.0,13.2247,13.2337,13.2156,13.2337,31200.0
2015-04-02 12:20:00,14.68,14.68,14.67,14.68,33200.0,13.2337,13.2337,13.2247,13.2337,33200.0
2015-04-02 12:30:00,14.68,14.69,14.68,14.69,45200.0,13.2337,13.2427,13.2337,13.2427,45200.0
2015-04-02 12:40:00,14.69,14.7,14.69,14.7,33600.0,13.2427,13.2517,13.2427,13.2517,33600.0
2015-04-02 12:50:00,14.7,14.7,14.68,14.68,26000.0,13.2517,13.2517,13.2337,13.2337,26000.0
2015-04-02 13:00:00,14.68,14.68,14.67,14.67,31200.0,13.2337,13.2337,13.2247,13.2247,31200.0
2015-04-02 13:10:00,14.67,14.7,14.67,14.69,340400.0,13.2247,13.2517,13.2247,13.2427,340400.0
2015-04-02 13:20:00,14.69,14.7,14.69,14.7,81600.0,13.2427,13.2517,13.2427,13.2517,81600.0
2015-04-02 13:30:00,14.7,14.7,14.7,14.7,21200.0,13.2517,13.2517,13.2517,13.2517,21200.0
2015-04-02 13:40:00,14.7,14.7,14.69,14.69,36000.0,13.2517,13.2517,13.2427,13.2427,36000.0
2015-04-02 13:50:00,14.69,14.7,14.69,14.7,23200.0,13.2427,13.2517,13.2427,13.2517,23200.0
2015-04-02 14:00:00,14.7,14.7,14.68,14.7,41200.0,13.2517,13.2517,13.2337,13.2517,41200.0
2015-04-02 14:10:00,14.7,14.72,14.7,14.72,56000.0,13.2517,13.2697,13.2517,13.2697,56000.0
2015-04-02 14:20:00,14.71,14.72,14.7,14.72,61200.0,13.2607,13.2697,13.2517,13.2697,61200.0
2015-04-02 14:30:00,14.72,14.72,14.7,14.7,47200.0,13.2697,13.2697,13.2517,13.2517,47200.0
2015-04-02 14:40:00,14.7,14.7,14.68,14.69,29600.0,13.2517,13.2517,13.2337,13.2427,29600.0
2015-04-02 14:50:00,14.68,14.7,14.68,14.7,51200.0,13.2337,13.2517,13.2337,13.2517,51200.0
2015-04-02 15:00:00,14.7,14.7,14.69,14.69,48800.0,13.2517,13.2517,13.2427,13.2427,48800.0
2015-04-02 15:10:00,14.69,14.7,14.68,14.68,55600.0,13.2427,13.2517,13.2337,13.2337,55600.0
2015-04-02 15:20:00,14.68,14.68,14.68,14.68,38000.0,13.2337,13.2337,13.2337,13.2337,38000.0
2015-04-02 15:30:00,14.68,14.71,14.68,14.71,91600.0,13.2337,13.2607,13.2337,13.2607,91600.0
2015-04-02 15:40:00,14.71,14.73,14.71,14.72,86800.0,13.2607,13.2788,13.2607,13.2697,86800.0
2015-04-02 15:50:00,14.72,14.73,14.7,14.7,234000.0,13.2697,13.2788,13.2517,13.2517,234000.0
2015-04-06 09:30:00,14.62,14.67,14.56,14.67,70400.0,13.1796,13.2247,13.1255,13.2247,70400.0
2015-04-06 09:40:00,14.69,14.74,14.68,14.74,52000.0,13.2427,13.2878,13.2337,13.2878,52000.0
2015-04-06 09:50:00,14.74,14.75,14.73,14.74,30400.0,13.2878,13.2968,13.2788,13.2878,30400.0
2015-04-06 10:00:00,14.74,14.77,14.74,14.75,40800.0,13.2878,13.3148,13.2878,13.2968,40800.0
2015-04-06 10:10:00,14.74,14.77,14.73,14.76,43200.0,13.2878,13.3148,13.2788,13.3058,43200.0
2015-04-06 10:20:00,14.76,14.79,14.75,14.79,38000.0,13.3058,13.3328,13.2968,13.3328,38000.0
2015-04-06 10:30:00,14.79,14.8,14.75,14.76,223200.0,13.3328,13.3419,13.2968,13.3058,223200.0
2015-04-06 10:40:00,14.76,14.76,14.7,14.72,775600.0,13.3058,13.3058,13.2517,13.2697,775600.0
2015-04-06 10:50:00,14.72,14.74,14.71,14.72,120800.0,13.2697,13.2878,13.2607,13.2697,120800.0
2015-04-06 11:00:00,14.72,14.76,14.72,14.76,58000.0,13.2697,13.3058,13.2697,13.3058,58000.0
2015-04-06 11:10:00,14.76,14.78,14.76,14.77,78400.0,13.3058,13.3238,13.3058,13.3148,78400.0
2015-04-06 11:20:00,14.77,14.78,14.76,14.77,59200.0,13.3148,13.3238,13.3058,13.3148,59200.0
2015-04-06 11:30:00,14.77,14.77,14.75,14.76,75600.0,13.3148,13.3148,13.2968,13.3058,75600.0
2015-04-06 11:40:00,14.76,14.77,14.75,14.75,44800.0,13.3058,13.3148,13.2968,13.2968,44800.0
2015-04-06 11:50:00,14.74,14.75,14.74,14.74,62800.0,13.2878,13.2968,13.2878,13.2878,62800.0
2015-04-06 12:00:00,14.74,14.74,14.73,14.74,23600.0,13.2878,13.2878,13.2788,13.2878,23600.0
2015-04-06 12:10:00,14.74,14.74,14.72,14.73,42400.0,13.2878,13.2878,13.2697,13.2788,42400.0
2015-04-06 12:20:00,14.73,14.76,14.73,14.74,42800.0,13.2788,13.3058,13.2788,13.2878,42800.0
2015-04-06 12:30:00,14.74,14.74,14.74,14.74,24800.0,13.2878,13.2878,13.2878,13.2878,24800.0
2015-04-06 12:40:00,14.74,14.74,14.73,14.74,82800.0,13.2878,13.2878,13.2788,13.2878,82800.0
2015-04-06 12:50:00,14.74,14.74,14.74,14.74,39200.0,13.2878,13.2878,13.2878,13.2878,39200.0
2015-04-06 13:00:00,14.74,14.75,14.74,14.74,46400.0,13.2878,13.2968,13.2878,13.2878,46400.0
2015-04-06 13:10:00,14.74,14.74,14.74,14.74,66800.0,13.2878,13.2878,13.2878,13.2878,66800.0
2015-04-06 13:20:00,14.74,14.76,14.74,14.76,42000.0,13.2878,13.3058,13.2878,13.3058,42000.0
2015-04-06 13:30:00,14.76,14.76,14.75,14.75,41200.0,13.3058,13.3058,13.2968,13.2968,41200.0
2015-04-06 13:40:00,14.75,14.75,14.74,14.75,25600.0,13.2968,13.2968,13.2878,13.2968,25600.0
2015-04-06 13:50:00,14.76,14.76,14.74,14.75,52400.0,13.3058,13.3058,13.2878,13.2968,52400.0
2015-04-06 14:00:00,14.75,14.75,14.73,14.74,27600.0,13.2968,13.2968,13.2788,13.2878,27600.0
2015-04-06 14:10:00,14.73,14.75,14.73,14.74,44000.0,13.2788,13.2968,13.2788,13.2878,44000.0
2015-04-06 14:20:00,14.75,14.76,14.74,14.75,39200.0,13.2968,13.3058,13.2878,13.2968,39200.0
2015-04-06 14:30:00,14.75,14.76,14.74,14.75,31600.0,13.2968,13.3058,13.2878,13.2968,31600.0
2015-04-06 14:40:00,14.75,14.77,14.75,14.76,33600.0,13.2968,13.3148,13.2968,13.3058,33600.0
2015-04-06 14:50:00,14.76,14.76,14.75,14.76,36400.0,13.3058,13.3058,13.2968,13.3058,36400.0
2015-04-06 15:00:00,14.76,14.77,14.74,14.76,152800.0,13.3058,13.3148,13.2878,13.3058,152800.0
2015-04-06 15:10:00,14.76,14.77,14.76,14.76,46000.0,13.3058,13.3148,13.3058,13.3058,46000.0
2015-04-06 15:20:00,14.76,14.77,14.75,14.75,40800.0,13.3058,13.3148,13.2968,13.2968,40800.0
2015-04-06 15:30:00,14.75,14.77,14.75,14.76,82800.0,13.2968,13.3148,13.2968,13.3058,82800.0
2015-04-06 15:40:00,14.76,14.77,14.74,14.74,183200.0,13.3058,13.3148,13.2878,13.2878,183200.0
2015-04-06 15:50:00,14.74,14.75,14.74,14.74,208000.0,13.2878,13.2968,13.2878,13.2878,208000.0
2015-04-07 09:30:00,14.7,14.75,14.68,14.74,82400.0,13.2517,13.2968,13.2337,13.2878,82400.0
2015-04-07 09:40:00,14.74,14.74,14.7,14.74,54000.0,13.2878,13.2878,13.2517,13.2878,54000.0
2015-04-07 09:50:00,14.74,14.74,14.7,14.7,32800.0,13.2878,13.2878,13.2517,13.2517,32800.0
2015-04-07 10:00:00,14.71,14.71,14.67,14.69,48800.0,13.2607,13.2607,13.2247,13.2427,48800.0
2015-04-07 10:10:00,14.68,14.7,14.67,14.7,46400.0,13.2337,13.2517,13.2247,13.2517,46400.0
2015-04-07 10:20:00,14.71,14.72,14.71,14.72,30800.0,13.2607,13.2697,13.2607,13.2697,30800.0
2015-04-07 10:30:00,14.72,14.75,14.72,14.74,47200.0,13.2697,13.2968,13.2697,13.2878,47200.0
2015-04-07 10:40:00,14.74,14.76,14.73,14.74,34400.0,13.2878,13.3058,13.2788,13.2878,34400.0
2015-04-07 10:50:00,14.74,14.74,14.72,14.72,37200.0,13.2878,13.2878,13.2697,13.2697,37200.0
2015-04-07 11:00:00,14.72,14.73,14.72,14.73,66000.0,13.2697,13.2788,13.2697,13.2788,66000.0
2015-04-07 11:10:00,14.73,14.74,14.72,14.72,22800.0,13.2788,13.2878,13.2697,13.2697,22800.0
2015-04-07 11:20:00,14.72,14.74,14.72,14.72,37200.0,13.2697,13.2878,13.2697,13.2697,37200.0
2015-04-07 11:30:00,14.72,14.73,14.72,14.72,91200.0,13.2697,13.2788,13.2697,13.2697,91200.0
2015-04-07 11:40:00,14.71,14.72,14.69,14.71,416400.0,13.2607,13.2697,13.2427,13.2607,416400.0
2015-04-07 11:50:00,14.71,14.72,14.71,14.72,19200.0,13.2607,13.2697,13.2607,13.2697,19200.0
2015-04-07 12:00:00,14.73,14.74,14.73,14.74,12000.0,13.2788,13.2878,13.2788,13.2878,12000.0
2015-04-07 12:10:00,14.73,14.74,14.73,14.74,16400.0,13.2788,13.2878,13.2788,13.2878,16400.0
2015-04-07 12:20:00,14.74,14.74,14.73,14.74,34000.0,13.2878,13.2878,13.2788,13.2878,34000.0
2015-04-07 12:30:00,14.74,14.74,14.73,14.74,15600.0,13.2878,13.2878,13.2788,13.2878,15600.0
2015-04-07 12:40:00,14.74,14.74,14.72,14.72,13600.0,13.2878,13.2878,13.2697,13.2697,13600.0
2015-04-07 12:50:00,14.72,14.73,14.72,14.72,13600.0,13.2697,13.2788,13.2697,13.2697,13600.0
2015-04-07 13:00:00,14.72,14.73,14.72,14.72,22800.0,13.2697,13.2788,13.2697,13.2697,22800.0
2015-04-07 13:10:00,14.72,14.72,14.72,14.72,20800.0,13.2697,13.2697,13.2697,13.2697,20800.0
2015-04-07 13:20:00,14.72,14.72,14.72,14.72,18000.0,13.2697,13.2697,13.2697,13.2697,18000.0
2015-04-07 13:30:00,14.72,14.73,14.72,14.73,20400.0,13.2697,13.2788,13.2697,13.2788,20400.0
2015-04-07 13:40:00,14.73,14.73,14.72,14.72,45600.0,13.2788,13.2788,13.2697,13.2697,45600.0
2015-04-07 13:50:00,14.72,14.73,14.72,14.72,68000.0,13.2697,13.2788,13.2697,13.2697,68000.0
2015-04-07 14:00:00,14.72,14.73,14.72,14.73,12000.0,13.2697,13.2788,13.2697,13.2788,12000.0
2015-04-07 14:10:00,14.73,14.74,14.73,14.74,18400.0,13.2788,13.2878,13.2788,13.2878,18400.0
2015-04-07 14:20:00,14.73,14.74,14.72,14.74,30400.0,13.2788,13.2878,13.2697,13.2878,30400.0
2015-04-07 14:30:00,14.74,14.74,14.73,14.73,14000.0,13.2878,13.2878,13.2788,13.2788,14000.0
2015-04-07 14:40:00,14.73,14.73,14.72,14.73,36800.0,13.2788,13.2788,13.2697,13.2788,36800.0
2015-04-07 14:50:00,14.73,14.73,14.72,14.72,42000.0,13.2788,13.2788,13.2697,13.2697,42000.0
2015-04-07 15:00:00,14.72,14.72,14.72,14.72,44000.0,13.2697,13.2697,13.2697,13.2697,44000.0
2015-04-07 15:10:00,14.72,14.73,14.72,14.72,89600.0,13.2697,13.2788,13.2697,13.2697,89600.0
2015-04-07 15:20:00,14.72,14.73,14.72,14.72,179600.0,13.2697,13.2788,13.2697,13.2697,179600.0
2015-04-07 15:30:00,14.72,14.74,14.72,14.72,280800.0,13.2697,13.2878,13.2697,13.2697,280800.0
2015-04-07 15:40:00,14.72,14.73,14.71,14.72,172400.0,13.2697,13.2788,13.2607,13.2697,172400.0
2015-04-07 15:50:00,14.71,14.72,14.7,14.71,324000.0,13.2607,13.2697,13.2517,13.2607,324000.0
2015-04-08 09:30:00,14.7,14.72,14.68,14.71,63600.0,13.2517,13.2697,13.2337,13.2607,63600.0
2015-04-08 09:40:00,14.71,14.74,14.71,14.74,51600.0,13.2607,13.2878,13.2607,13.2878,51600.0
2015-04-08 09:50:00,14.73,14.74,14.72,14.73,33200.0,13.2788,13.2878,13.2697,13.2788,33200.0
2015-04-08 10:00:00,14.74,14.78,14.73,14.76,39600.0,13.2878,13.3238,13.2788,13.3058,39600.0
2015-04-08 10:10:00,14.76,14.76,14.71,14.71,42400.0,13.3058,13.3058,13.2607,13.2607,42400.0
2015-04-08 10:20:00,14.71,14.72,14.69,14.7,51200.0,13.2607,13.2697,13.2427,13.2517,51200.0
2015-04-08 10:30:00,14.69,14.69,14.66,14.67,78800.0,13.2427,13.2427,13.2156,13.2247,78800.0
2015-04-08 10:40:00,14.65,14.66,14.63,14.65,36800.0,13.2066,13.2156,13.1886,13.2066,36800.0
2015-04-08 10:50:00,14.65,14.69,14.65,14.69,38000.0,13.2066,13.2427,13.2066,13.2427,38000.0
2015-04-08 11:00:00,14.69,14.7,14.67,14.69,28000.0,13.2427,13.2517,13.2247,13.2427,28000.0
2015-04-08 11:10:00,14.69,14.71,14.69,14.71,30400.0,13.2427,13.2607,13.2427,13.2607,30400.0
2015-04-08 11:20:00,14.71,14.71,14.7,14.71,20000.0,13.2607,13.2607,13.2517,13.2607,20000.0
2015-04-08 11:30:00,14.71,14.72,14.71,14.72,28000.0,13.2607,13.2697,13.2607,13.2697,28000.0
2015-04-08 11:40:00,14.72,14.75,14.72,14.74,29600.0,13.2697,13.2968,13.2697,13.2878,29600.0
2015-04-08 11:50:00,14.74,14.74,14.72,14.73,18800.0,13.2878,13.2878,13.2697,13.2788,18800.0
2015-04-08 12:00:00,14.73,14.74,14.72,14.74,28400.0,13.2788,13.2878,13.2697,13.2878,28400.0
2015-04-08 12:10:00,14.73,14.74,14.73,14.74,12000.0,13.2788,13.2878,13.2788,13.2878,12000.0
2015-04-08 12:20:00,14.74,14.74,14.72,14.72,14800.0,13.2878,13.2878,13.2697,13.2697,14800.0
2015-04-08 12:30:00,14.72,14.74,14.72,14.74,32800.0,13.2697,13.2878,13.2697,13.2878,32800.0
2015-04-08 12:40:00,14.73,14.76,14.73,14.75,15200.0,13.2788,13.3058,13.2788,13.2968,15200.0
2015-04-08 12:50:00,14.75,14.76,14.74,14.76,34800.0,13.2968,13.3058,13.2878,13.3058,34800.0
2015-04-08 13:00:00,14.76,14.77,14.76,14.77,19600.0,13.3058,13.3148,13.3058,13.3148,19600.0
2015-04-08 13:10:00,14.77,14.77,14.74,14.74,24400.0,13.3148,13.3148,13.2878,13.2878,24400.0
2015-04-08 13:20:00,14.75,14.75,14.74,14.75,12400.0,13.2968,13.2968,13.2878,13.2968,12400.0
2015-04-08 13:30:00,14.75,14.75,14.74,14.74,22400.0,13.2968,13.2968,13.2878,13.2878,22400.0
2015-04-08 13:40:00,14.74,14.75,14.74,14.74,22800.0,13.2878,13.2968,13.2878,13.2878,22800.0
2015-04-08 13:50:00,14.74,14.76,14.74,14.74,28800.0,13.2878,13.3058,13.2878,13.2878,28800.0
2015-04-08 14:00:00,14.75,14.75,14.7,14.7,69600.0,13.2968,13.2968,13.2517,13.2517,69600.0
2015-04-08 14:10:00,14.69,14.77,14.69,14.77,44400.0,13.2427,13.3148,13.2427,13.3148,44400.0
2015-04-08 14:20:00,14.78,14.79,14.75,14.76,20800.0,13.3238,13.3328,13.2968,13.3058,20800.0
2015-04-08 14:30:00,14.76,14.79,14.76,14.76,131200.0,13.3058,13.3328,13.3058,13.3058,131200.0
2015-04-08 14:40:00,14.76,14.78,14.75,14.78,30800.0,13.3058,13.3238,13.2968,13.3238,30800.0
2015-04-08 14:50:00,14.77,14.77,14.74,14.75,103200.0,13.3148,13.3148,13.2878,13.2968,103200.0
2015-04-08 15:00:00,14.75,14.77,14.75,14.77,24000.0,13.2968,13.3148,13.2968,13.3148,24000.0
2015-04-08 15:10:00,14.76,14.77,14.75,14.76,35200.0,13.3058,13.3148,13.2968,13.3058,35200.0
2015-04-08 15:20:00,14.75,14.78,14.75,14.77,56000.0,13.2968,13.3238,13.2968,13.3148,56000.0
2015-04-08 15:30:00,14.77,14.77,14.75,14.76,49200.0,13.3148,13.3148,13.2968,13.3058,49200.0
2015-04-08 15:40:00,14.76,14.78,14.76,14.77,163200.0,13.3058,13.3238,13.3058,13.3148,163200.0
2015-04-08 15:50:00,14.77,14.81,14.77,14.8,457200.0,13.3148,13.3509,13.3148,13.3419,457200.0
2015-04-09 09:30:00,14.78,14.87,14.73,14.87,39200.0,13.3238,13.405,13.2788,13.405,39200.0
2015-04-09 09:40:00,14.86,14.86,14.78,14.79,23600.0,13.3959,13.3959,13.3238,13.3328,23600.0
2015-04-09 09:50:00,14.78,14.78,14.75,14.76,46000.0,13.3238,13.3238,13.2968,13.3058,46000.0
2015-04-09 10:00:00,14.76,14.8,14.75,14.78,26000.0,13.3058,13.3419,13.2968,13.3238,26000.0
2015-04-09 10:10:00,14.78,14.78,14.75,14.75,54400.0,13.3238,13.3238,13.2968,13.2968,54400.0
2015-04-09 10:20:00,14.76,14.79,14.74,14.79,23200.0,13.3058,13.3328,13.2878,13.3328,23200.0
2015-04-09 10:30:00,14.78,14.79,14.77,14.77,22000.0,13.3238,13.3328,13.3148,13.3148,22000.0
2015-04-09 10:40:00,14.77,14.77,14.73,14.74,31200.0,13.3148,13.3148,13.2788,13.2878,31200.0
2015-04-09 10:50:00,14.74,14.75,14.72,14.75,32800.0,13.2878,13.2968,13.2697,13.2968,32800.0
2015-04-09 11:00:00,14.76,14.78,14.74,14.77,107200.0,13.3058,13.3238,13.2878,13.3148,107200.0
2015-04-09 11:10:00,14.78,14.78,14.75,14.76,74800.0,13.3238,13.3238,13.2968,13.3058,74800.0
2015-04-09 11:20:00,14.76,14.78,14.75,14.78,81600.0,13.3058,13.3238,13.2968,13.3238,81600.0
2015-04-09 11:30:00,14.77,14.78,14.76,14.77,150800.0,13.3148,13.3238,13.3058,13.3148,150800.0
2015-04-09 11:40:00,14.77,14.78,14.77,14.77,20800.0,13.3148,13.3238,13.3148,13.3148,20800.0
2015-04-09 11:50:00,14.77,14.78,14.77,14.78,28800.0,13.3148,13.3238,13.3148,13.3238,28800.0
2015-04-09 12:00:00,14.78,14.78,14.78,14.78,5200.0,13.3238,13.3238,13.3238,13.3238,5200.0
2015-04-09 12:10:00,14.78,14.78,14.77,14.78,15600.0,13.3238,13.3238,13.3148,13.3238,15600.0
2015-04-09 12:20:00,14.77,14.8,14.77,14.8,16000.0,13.3148,13.3419,13.3148,13.3419,16000.0
2015-04-09 12:30:00,14.8,14.8,14.79,14.79,13200.0,13.3419,13.3419,13.3328,13.3328,13200.0
2015-04-09 12:40:00,14.79,14.8,14.78,14.79,22000.0,13.3328,13.3419,13.3238,13.3328,22000.0
2015-04-09 12:50:00,14.79,14.8,14.78,14.8,17600.0,13.3328,13.3419,13.3238,13.3419,17600.0
2015-04-09 13:00:00,14.8,14.8,14.79,14.79,8400.0,13.3419,13.3419,13.3328,13.3328,8400.0
2015-04-09 13:10:00,14.8,14.81,14.8,14.81,16000.0,13.3419,13.3509,13.3419,13.3509,16000.0
2015-04-09 13:20:00,14.81,14.81,14.8,14.8,16400.0,13.3509,13.3509,13.3419,13.3419,16400.0
2015-04-09 13:30:00,14.8,14.8,14.78,14.78,12000.0,13.3419,13.3419,13.3238,13.3238,12000.0
2015-04-09 13:40:00,14.78,14.78,14.78,14.78,15600.0,13.3238,13.3238,13.3238,13.3238,15600.0
2015-04-09 13:50:00,14.78,14.78,14.77,14.77,10000.0,13.3238,13.3238,13.3148,13.3148,10000.0
2015-04-09 14:00:00,14.77,14.77,14.77,14.77,10400.0,13.3148,13.3148,13.3148,13.3148,10400.0
2015-04-09 14:10:00,14.77,14.78,14.77,14.77,14800.0,13.3148,13.3238,13.3148,13.3148,14800.0
2015-04-09 14:20:00,14.77,14.77,14.76,14.77,10800.0,13.3148,13.3148,13.3058,13.3148,10800.0
2015-04-09 14:30:00,14.77,14.78,14.76,14.78,22400.0,13.3148,13.3238,13.3058,13.3238,22400.0
2015-04-09 14:40:00,14.78,14.79,14.78,14.78,13600.0,13.3238,13.3328,13.3238,13.3238,13600.0
2015-04-09 14:50:00,14.78,14.79,14.78,14.79,18800.0,13.3238,13.3328,13.3238,13.3328,18800.0
2015-04-09 15:00:00,14.79,14.81,14.79,14.79,38400.0,13.3328,13.3509,13.3328,13.3328,38400.0
2015-04-09 15:10:00,14.79,14.84,14.79,14.83,40800.0,13.3328,13.3779,13.3328,13.3689,40800.0
2015-04-09 15:20:00,14.83,14.85,14.82,14.84,38800.0,13.3689,13.3869,13.3599,13.3779,38800.0
2015-04-09 15:30:00,14.84,14.85,14.81,14.81,61600.0,13.3779,13.3869,13.3509,13.3509,61600.0
2015-04-09 15:40:00,14.82,14.82,14.8,14.81,107200.0,13.3599,13.3599,13.3419,13.3509,107200.0
2015-04-09 15:50:00,14.81,14.84,14.81,14.83,326800.0,13.3509,13.3779,13.3509,13.3689,326800.0
2015-04-10 09:30:00,14.83,14.87,14.79,14.84,72800.0,13.3689,13.405,13.3328,13.3779,72800.0
2015-04-10 09:40:00,14.83,14.84,14.79,14.81,17600.0,13.3689,13.3779,13.3328,13.3509,17600.0
2015-04-10 09:50:00,14.81,14.81,14.79,14.81,22000.0,13.3509,13.3509,13.3328,13.3509,22000.0
2015-04-10 10:00:00,14.8,14.84,14.8,14.84,50400.0,13.3419,13.3779,13.3419,13.3779,50400.0
2015-04-10 10:10:00,14.84,14.85,14.83,14.83,18800.0,13.3779,13.3869,13.3689,13.3689,18800.0
2015-04-10 10:20:00,14.83,14.85,14.83,14.84,31200.0,13.3689,13.3869,13.3689,13.3779,31200.0
2015-04-10 10:30:00,14.84,14.87,14.84,14.85,28400.0,13.3779,13.405,13.3779,13.3869,28400.0
2015-04-10 10:40:00,14.86,14.86,14.85,14.85,37600.0,13.3959,13.3959,13.3869,13.3869,37600.0
2015-04-10 10:50:00,14.85,14.88,14.85,14.86,70800.0,13.3869,13.414,13.3869,13.3959,70800.0
2015-04-10 11:00:00,14.86,14.86,14.85,14.86,110400.0,13.3959,13.3959,13.3869,13.3959,110400.0
2015-04-10 11:10:00,14.86,14.86,14.84,14.84,51600.0,13.3959,13.3959,13.3779,13.3779,51600.0
2015-04-10 11:20:00,14.84,14.86,14.84,14.85,60400.0,13.3779,13.3959,13.3779,13.3869,60400.0
2015-04-10 11:30:00,14.85,14.88,14.85,14.87,29200.0,13.3869,13.414,13.3869,13.405,29200.0
2015-04-10 11:40:00,14.87,14.87,14.85,14.86,18000.0,13.405,13.405,13.3869,13.3959,18000.0
2015-04-10 11:50:00,14.86,14.86,14.85,14.86,27200.0,13.3959,13.3959,13.3869,13.3959,27200.0
2015-04-10 12:00:00,14.86,14.86,14.85,14.86,16800.0,13.3959,13.3959,13.3869,13.3959,16800.0
2015-04-10 12:10:00,14.87,14.87,14.86,14.86,12400.0,13.405,13.405,13.3959,13.3959,12400.0
2015-04-10 12:20:00,14.85,14.87,14.84,14.87,43600.0,13.3869,13.405,13.3779,13.405,43600.0
2015-04-10 12:30:00,14.86,14.87,14.86,14.87,8400.0,13.3959,13.405,13.3959,13.405,8400.0
2015-04-10 12:40:00,14.87,14.87,14.86,14.86,17200.0,13.405,13.405,13.3959,13.3959,17200.0
2015-04-10 12:50:00,14.86,14.86,14.85,14.86,18000.0,13.3959,13.3959,13.3869,13.3959,18000.0
2015-04-10 13:00:00,14.86,14.86,14.85,14.86,20400.0,13.3959,13.3959,13.3869,13.3959,20400.0
2015-04-10 13:10:00,14.86,14.86,14.86,14.86,33200.0,13.3959,13.3959,13.3959,13.3959,33200.0
2015-04-10 13:20:00,14.86,14.86,14.85,14.86,11200.0,13.3959,13.3959,13.3869,13.3959,11200.0
2015-04-10 13:30:00,14.86,14.87,14.85,14.87,17600.0,13.3959,13.405,13.3869,13.405,17600.0
2015-04-10 13:40:00,14.87,14.88,14.87,14.88,20800.0,13.405,13.414,13.405,13.414,20800.0
2015-04-10 13:50:00,14.88,14.88,14.86,14.86,19600.0,13.414,13.414,13.3959,13.3959,19600.0
2015-04-10 14:00:00,14.86,14.88,14.86,14.88,21600.0,13.3959,13.414,13.3959,13.414,21600.0
2015-04-10 14:10:00,14.87,14.87,14.86,14.87,18800.0,13.405,13.405,13.3959,13.405,18800.0
2015-04-10 14:20:00,14.86,14.86,14.85,14.86,93200.0,13.3959,13.3959,13.3869,13.3959,93200.0
2015-04-10 14:30:00,14.86,14.87,14.86,14.87,42800.0,13.3959,13.405,13.3959,13.405,42800.0
2015-04-10 14:40:00,14.87,14.87,14.86,14.87,20000.0,13.405,13.405,13.3959,13.405,20000.0
2015-04-10 14:50:00,14.87,14.88,14.87,14.87,31600.0,13.405,13.414,13.405,13.405,31600.0
2015-04-10 15:00:00,14.87,14.87,14.86,14.86,20800.0,13.405,13.405,13.3959,13.3959,20800.0
2015-04-10 15:10:00,14.86,14.87,14.85,14.86,60800.0,13.3959,13.405,13.3869,13.3959,60800.0
2015-04-10 15:20:00,14.85,14.87,14.85,14.87,79200.0,13.3869,13.405,13.3869,13.405,79200.0
2015-04-10 15:30:00,14.86,14.87,14.86,14.86,65200.0,13.3959,13.405,13.3959,13.3959,65200.0
2015-04-10 15:40:00,14.86,14.88,14.85,14.87,109200.0,13.3959,13.414,13.3869,13.405,109200.0
2015-04-10 15:50:00,14.87,14.89,14.87,14.88,164800.0,13.405,13.423,13.405,13.414,164800.0
2015-04-13 09:30:00,14.85,14.9,14.82,14.83,188400.0,13.3869,13.432,13.3599,13.3689,188400.0
2015-04-13 09:40:00,14.86,14.86,14.83,14.83,40000.0,13.3959,13.3959,13.3689,13.3689,40000.0
2015-04-13 09:50:00,14.84,14.85,14.83,14.85,186800.0,13.3779,13.3869,13.3689,13.3869,186800.0
2015-04-13 10:00:00,14.85,14.88,14.84,14.87,38400.0,13.3869,13.414,13.3779,13.405,38400.0
2015-04-13 10:10:00,14.87,14.88,14.85,14.86,94800.0,13.405,13.414,13.3869,13.3959,94800.0
2015-04-13 10:20:00,14.86,14.88,14.86,14.88,80000.0,13.3959,13.414,13.3959,13.414,80000.0
2015-04-13 10:30:00,14.88,14.88,14.86,14.86,20000.0,13.414,13.414,13.3959,13.3959,20000.0
2015-04-13 10:40:00,14.86,14.86,14.84,14.84,103200.0,13.3959,13.3959,13.3779,13.3779,103200.0
2015-04-13 10:50:00,14.84,14.84,14.81,14.82,34000.0,13.3779,13.3779,13.3509,13.3599,34000.0
2015-04-13 11:00:00,14.82,14.84,14.81,14.83,46800.0,13.3599,13.3779,13.3509,13.3689,46800.0
2015-04-13 11:10:00,14.83,14.84,14.82,14.82,25200.0,13.3689,13.3779,13.3599,13.3599,25200.0
2015-04-13 11:20:00,14.82,14.84,14.82,14.83,41600.0,13.3599,13.3779,13.3599,13.3689,41600.0
2015-04-13 11:30:00,14.83,14.83,14.83,14.83,13600.0,13.3689,13.3689,13.3689,13.3689,13600.0
2015-04-13 11:40:00,14.83,14.83,14.82,14.83,22400.0,13.3689,13.3689,13.3599,13.3689,22400.0
2015-04-13 11:50:00,14.83,14.83,14.82,14.82,26400.0,13.3689,13.3689,13.3599,13.3599,26400.0
2015-04-13 12:00:00,14.82,14.83,14.81,14.81,11600.0,13.3599,13.3689,13.3509,13.3509,11600.0
2015-04-13 12:10:00,14.81,14.81,14.8,14.8,21600.0,13.3509,13.3509,13.3419,13.3419,21600.0
2015-04-13 12:20:00,14.8,14.8,14.78,14.79,28400.0,13.3419,13.3419,13.3238,13.3328,28400.0
2015-04-13 12:30:00,14.79,14.8,14.79,14.79,10000.0,13.3328,13.3419,13.3328,13.3328,10000.0
2015-04-13 12:40:00,14.8,14.8,14.79,14.8,24000.0,13.3419,13.3419,13.3328,13.3419,24000.0
2015-04-13 12:50:00,14.79,14.8,14.79,14.79,9600.0,13.3328,13.3419,13.3328,13.3328,9600.0
2015-04-13 13:00:00,14.8,14.8,14.77,14.77,32400.0,13.3419,13.3419,13.3148,13.3148,32400.0
2015-04-13 13:10:00,14.77,14.77,14.76,14.77,31200.0,13.3148,13.3148,13.3058,13.3148,31200.0
2015-04-13 13:20:00,14.78,14.78,14.77,14.78,77200.0,13.3238,13.3238,13.3148,13.3238,77200.0
2015-04-13 13:30:00,14.78,14.79,14.78,14.78,443200.0,13.3238,13.3328,13.3238,13.3238,443200.0
2015-04-13 13:40:00,14.78,14.78,14.75,14.75,155600.0,13.3238,13.3238,13.2968,13.2968,155600.0
2015-04-13 13:50:00,14.75,14.76,14.74,14.76,18000.0,13.2968,13.3058,13.2878,13.3058,18000.0
2015-04-13 14:00:00,14.76,14.76,14.75,14.75,20400.0,13.3058,13.3058,13.2968,13.2968,20400.0
2015-04-13 14:10:00,14.76,14.76,14.74,14.75,19200.0,13.3058,13.3058,13.2878,13.2968,19200.0
2015-04-13 14:20:00,14.75,14.76,14.75,14.76,17200.0,13.2968,13.3058,13.2968,13.3058,17200.0
2015-04-13 14:30:00,14.77,14.78,14.76,14.78,22400.0,13.3148,13.3238,13.3058,13.3238,22400.0
2015-04-13 14:40:00,14.78,14.79,14.77,14.77,22800.0,13.3238,13.3328,13.3148,13.3148,22800.0
2015-04-13 14:50:00,14.77,14.77,14.76,14.76,22800.0,13.3148,13.3148,13.3058,13.3058,22800.0
2015-04-13 15:00:00,14.76,14.77,14.74,14.77,27600.0,13.3058,13.3148,13.2878,13.3148,27600.0
2015-04-13 15:10:00,14.77,14.77,14.74,14.74,26800.0,13.3148,13.3148,13.2878,13.2878,26800.0
2015-04-13 15:20:00,14.74,14.75,14.72,14.73,34000.0,13.2878,13.2968,13.2697,13.2788,34000.0
2015-04-13 15:30:00,14.72,14.75,14.72,14.75,75600.0,13.2697,13.2968,13.2697,13.2968,75600.0
2015-04-13 15:40:00,14.75,14.77,14.74,14.75,125600.0,13.2968,13.3148,13.2878,13.2968,125600.0
2015-04-13 15:50:00,14.75,14.76,14.74,14.74,152800.0,13.2968,13.3058,13.2878,13.2878,152800.0
2015-04-14 09:30:00,14.7,14.76,14.7,14.76,70000.0,13.2517,13.3058,13.2517,13.3058,70000.0
2015-04-14 09:40:00,14.74,14.74,14.69,14.7,39200.0,13.2878,13.2878,13.2427,13.2517,39200.0
2015-04-14 09:50:00,14.71,14.72,14.66,14.67,31200.0,13.2607,13.2697,13.2156,13.2247,31200.0
2015-04-14 10:00:00,14.67,14.68,14.62,14.63,57200.0,13.2247,13.2337,13.1796,13.1886,57200.0
2015-04-14 10:10:00,14.64,14.67,14.64,14.64,137600.0,13.1976,13.2247,13.1976,13.1976,137600.0
2015-04-14 10:20:00,14.64,14.66,14.61,14.66,152000.0,13.1976,13.2156,13.1706,13.2156,152000.0
2015-04-14 10:30:00,14.65,14.66,14.63,14.66,70400.0,13.2066,13.2156,13.1886,13.2156,70400.0
2015-04-14 10:40:00,14.65,14.7,14.64,14.7,79200.0,13.2066,13.2517,13.1976,13.2517,79200.0
2015-04-14 10:50:00,14.7,14.7,14.69,14.69,22000.0,13.2517,13.2517,13.2427,13.2427,22000.0
2015-04-14 11:00:00,14.69,14.73,14.68,14.73,125600.0,13.2427,13.2788,13.2337,13.2788,125600.0
2015-04-14 11:10:00,14.73,14.76,14.73,14.75,39200.0,13.2788,13.3058,13.2788,13.2968,39200.0
2015-04-14 11:20:00,14.74,14.74,14.73,14.73,28000.0,13.2878,13.2878,13.2788,13.2788,28000.0
2015-04-14 11:30:00,14.73,14.73,14.71,14.72,21600.0,13.2788,13.2788,13.2607,13.2697,21600.0
2015-04-14 11:40:00,14.72,14.72,14.7,14.7,29200.0,13.2697,13.2697,13.2517,13.2517,29200.0
2015-04-14 11:50:00,14.7,14.7,14.69,14.69,94400.0,13.2517,13.2517,13.2427,13.2427,94400.0
2015-04-14 12:00:00,14.7,14.72,14.69,14.72,50800.0,13.2517,13.2697,13.2427,13.2697,50800.0
2015-04-14 12:10:00,14.71,14.72,14.71,14.71,16400.0,13.2607,13.2697,13.2607,13.2607,16400.0
2015-04-14 12:20:00,14.72,14.73,14.71,14.72,31600.0,13.2697,13.2788,13.2607,13.2697,31600.0
2015-04-14 12:30:00,14.72,14.73,14.72,14.72,99200.0,13.2697,13.2788,13.2697,13.2697,99200.0
2015-04-14 12:40:00,14.72,14.72,14.71,14.72,17600.0,13.2697,13.2697,13.2607,13.2697,17600.0
2015-04-14 12:50:00,14.72,14.72,14.71,14.72,15200.0,13.2697,13.2697,13.2607,13.2697,15200.0
2015-04-14 13:00:00,14.72,14.72,14.71,14.72,18000.0,13.2697,13.2697,13.2607,13.2697,18000.0
2015-04-14 13:10:00,14.72,14.72,14.7,14.71,30400.0,13.2697,13.2697,13.2517,13.2607,30400.0
2015-04-14 13:20:00,14.71,14.71,14.69,14.69,34800.0,13.2607,13.2607,13.2427,13.2427,34800.0
2015-04-14 13:30:00,14.69,14.7,14.69,14.69,23600.0,13.2427,13.2517,13.2427,13.2427,23600.0
2015-04-14 13:40:00,14.69,14.72,14.69,14.71,60400.0,13.2427,13.2697,13.2427,13.2607,60400.0
2015-04-14 13:50:00,14.71,14.72,14.71,14.71,32400.0,13.2607,13.2697,13.2607,13.2607,32400.0
2015-04-14 14:00:00,14.71,14.72,14.7,14.72,28400.0,13.2607,13.2697,13.2517,13.2697,28400.0
2015-04-14 14:10:00,14.71,14.71,14.7,14.71,22000.0,13.2607,13.2607,13.2517,13.2607,22000.0
2015-04-14 14:20:00,14.71,14.71,14.7,14.71,18800.0,13.2607,13.2607,13.2517,13.2607,18800.0
2015-04-14 14:30:00,14.71,14.71,14.69,14.7,24800.0,13.2607,13.2607,13.2427,13.2517,24800.0
2015-04-14 14:40:00,14.69,14.71,14.69,14.7,28000.0,13.2427,13.2607,13.2427,13.2517,28000.0
2015-04-14 14:50:00,14.7,14.72,14.7,14.72,38800.0,13.2517,13.2697,13.2517,13.2697,38800.0
2015-04-14 15:00:00,14.72,14.73,14.72,14.72,48800.0,13.2697,13.2788,13.2697,13.2697,48800.0
2015-04-14 15:10:00,14.72,14.72,14.72,14.72,50800.0,13.2697,13.2697,13.2697,13.2697,50800.0
2015-04-14 15:20:00,14.72,14.72,14.72,14.72,50000.0,13.2697,13.2697,13.2697,13.2697,50000.0
2015-04-14 15:30:00,14.72,14.74,14.72,14.73,616800.0,13.2697,13.2878,13.2697,13.2788,616800.0
2015-04-14 15:40:00,14.73,14.74,14.72,14.72,108800.0,13.2788,13.2878,13.2697,13.2697,108800.0
2015-04-14 15:50:00,14.72,14.73,14.71,14.73,432400.0,13.2697,13.2788,13.2607,13.2788,432400.0
2015-04-15 09:30:00,14.76,14.82,14.76,14.8,41600.0,13.3058,13.3599,13.3058,13.3419,41600.0
2015-04-15 09:40:00,14.8,14.81,14.8,14.8,11200.0,13.3419,13.3509,13.3419,13.3419,11200.0
2015-04-15 09:50:00,14.8,14.81,14.79,14.79,31200.0,13.3419,13.3509,13.3328,13.3328,31200.0
2015-04-15 10:00:00,14.79,14.8,14.74,14.75,94000.0,13.3328,13.3419,13.2878,13.2968,94000.0
2015-04-15 10:10:00,14.75,14.77,14.75,14.76,30000.0,13.2968,13.3148,13.2968,13.3058,30000.0
2015-04-15 10:20:00,14.76,14.78,14.76,14.78,27600.0,13.3058,13.3238,13.3058,13.3238,27600.0
2015-04-15 10:30:00,14.78,14.79,14.78,14.79,24000.0,13.3238,13.3328,13.3238,13.3328,24000.0
2015-04-15 10:40:00,14.79,14.8,14.78,14.79,15200.0,13.3328,13.3419,13.3238,13.3328,15200.0
2015-04-15 10:50:00,14.79,14.8,14.78,14.78,30400.0,13.3328,13.3419,13.3238,13.3238,30400.0
2015-04-15 11:00:00,14.78,14.78,14.75,14.75,50800.0,13.3238,13.3238,13.2968,13.2968,50800.0
2015-04-15 11:10:00,14.75,14.76,14.74,14.74,18000.0,13.2968,13.3058,13.2878,13.2878,18000.0
2015-04-15 11:20:00,14.74,14.74,14.73,14.74,32800.0,13.2878,13.2878,13.2788,13.2878,32800.0
2015-04-15 11:30:00,14.74,14.74,14.72,14.72,52400.0,13.2878,13.2878,13.2697,13.2697,52400.0
2015-04-15 11:40:00,14.72,14.75,14.72,14.75,42800.0,13.2697,13.2968,13.2697,13.2968,42800.0
2015-04-15 11:50:00,14.75,14.78,14.75,14.77,35600.0,13.2968,13.3238,13.2968,13.3148,35600.0
2015-04-15 12:00:00,14.78,14.78,14.77,14.77,19200.0,13.3238,13.3238,13.3148,13.3148,19200.0
2015-04-15 12:10:00,14.78,14.78,14.77,14.77,27200.0,13.3238,13.3238,13.3148,13.3148,27200.0
2015-04-15 12:20:00,14.77,14.79,14.77,14.78,69200.0,13.3148,13.3328,13.3148,13.3238,69200.0
2015-04-15 12:30:00,14.77,14.77,14.74,14.75,778000.0,13.3148,13.3148,13.2878,13.2968,778000.0
2015-04-15 12:40:00,14.75,14.75,14.73,14.74,113600.0,13.2968,13.2968,13.2788,13.2878,113600.0
2015-04-15 12:50:00,14.74,14.75,14.73,14.74,51200.0,13.2878,13.2968,13.2788,13.2878,51200.0
2015-04-15 13:00:00,14.74,14.77,14.74,14.77,46800.0,13.2878,13.3148,13.2878,13.3148,46800.0
2015-04-15 13:10:00,14.77,14.78,14.76,14.76,225600.0,13.3148,13.3238,13.3058,13.3058,225600.0
2015-04-15 13:20:00,14.76,14.77,14.74,14.77,356800.0,13.3058,13.3148,13.2878,13.3148,356800.0
2015-04-15 13:30:00,14.77,14.79,14.76,14.79,48400.0,13.3148,13.3328,13.3058,13.3328,48400.0
2015-04-15 13:40:00,14.79,14.82,14.79,14.82,114800.0,13.3328,13.3599,13.3328,13.3599,114800.0
2015-04-15 13:50:00,14.82,14.83,14.82,14.82,58000.0,13.3599,13.3689,13.3599,13.3599,58000.0
2015-04-15 14:00:00,14.83,14.84,14.83,14.84,14400.0,13.3689,13.3779,13.3689,13.3779,14400.0
2015-04-15 14:10:00,14.84,14.84,14.83,14.84,15600.0,13.3779,13.3779,13.3689,13.3779,15600.0
2015-04-15 14:20:00,14.84,14.84,14.82,14.83,28800.0,13.3779,13.3779,13.3599,13.3689,28800.0
2015-04-15 14:30:00,14.83,14.83,14.82,14.83,43200.0,13.3689,13.3689,13.3599,13.3689,43200.0
2015-04-15 14:40:00,14.83,14.85,14.83,14.85,24400.0,13.3689,13.3869,13.3689,13.3869,24400.0
2015-04-15 14:50:00,14.85,14.86,14.84,14.86,51600.0,13.3869,13.3959,13.3779,13.3959,51600.0
2015-04-15 15:00:00,14.86,14.88,14.86,14.86,175200.0,13.3959,13.414,13.3959,13.3959,175200.0
2015-04-15 15:10:00,14.86,14.86,14.85,14.85,20800.0,13.3959,13.3959,13.3869,13.3869,20800.0
2015-04-15 15:20:00,14.85,14.85,14.84,14.84,25200.0,13.3869,13.3869,13.3779,13.3779,25200.0
2015-04-15 15:30:00,14.84,14.84,14.82,14.82,57200.0,13.3779,13.3779,13.3599,13.3599,57200.0
2015-04-15 15:40:00,14.82,14.82,14.8,14.81,88400.0,13.3599,13.3599,13.3419,13.3509,88400.0
2015-04-15 15:50:00,14.81,14.81,14.8,14.81,180400.0,13.3509,13.3509,13.3419,13.3509,180400.0
2015-04-16 09:30:00,14.74,14.79,14.71,14.77,84400.0,13.2878,13.3328,13.2607,13.3148,84400.0
2015-04-16 09:40:00,14.79,14.81,14.73,14.74,37600.0,13.3328,13.3509,13.2788,13.2878,37600.0
2015-04-16 09:50:00,14.73,14.73,14.69,14.7,60400.0,13.2788,13.2788,13.2427,13.2517,60400.0
2015-04-16 10:00:00,14.7,14.74,14.68,14.72,59200.0,13.2517,13.2878,13.2337,13.2697,59200.0
2015-04-16 10:10:00,14.72,14.76,14.72,14.75,52800.0,13.2697,13.3058,13.2697,13.2968,52800.0
2015-04-16 10:20:00,14.75,14.75,14.71,14.71,22400.0,13.2968,13.2968,13.2607,13.2607,22400.0
2015-04-16 10:30:00,14.71,14.73,14.7,14.73,27200.0,13.2607,13.2788,13.2517,13.2788,27200.0
2015-04-16 10:40:00,14.73,14.75,14.73,14.74,37200.0,13.2788,13.2968,13.2788,13.2878,37200.0
2015-04-16 10:50:00,14.75,14.76,14.74,14.75,30000.0,13.2968,13.3058,13.2878,13.2968,30000.0
2015-04-16 11:00:00,14.75,14.75,14.74,14.75,23600.0,13.2968,13.2968,13.2878,13.2968,23600.0
2015-04-16 11:10:00,14.75,14.76,14.75,14.75,36000.0,13.2968,13.3058,13.2968,13.2968,36000.0
2015-04-16 11:20:00,14.75,14.77,14.75,14.77,52000.0,13.2968,13.3148,13.2968,13.3148,52000.0
2015-04-16 11:30:00,14.78,14.8,14.78,14.79,112800.0,13.3238,13.3419,13.3238,13.3328,112800.0
2015-04-16 11:40:00,14.79,14.79,14.77,14.78,45600.0,13.3328,13.3328,13.3148,13.3238,45600.0
2015-04-16 11:50:00,14.78,14.8,14.77,14.8,85600.0,13.3238,13.3419,13.3148,13.3419,85600.0
2015-04-16 12:00:00,14.79,14.8,14.78,14.78,36800.0,13.3328,13.3419,13.3238,13.3238,36800.0
2015-04-16 12:10:00,14.78,14.79,14.78,14.78,38000.0,13.3238,13.3328,13.3238,13.3238,38000.0
2015-04-16 12:20:00,14.78,14.8,14.78,14.8,30800.0,13.3238,13.3419,13.3238,13.3419,30800.0
2015-04-16 12:30:00,14.8,14.8,14.77,14.78,54000.0,13.3419,13.3419,13.3148,13.3238,54000.0
2015-04-16 12:40:00,14.77,14.78,14.76,14.76,34000.0,13.3148,13.3238,13.3058,13.3058,34000.0
2015-04-16 12:50:00,14.76,14.76,14.74,14.74,41200.0,13.3058,13.3058,13.2878,13.2878,41200.0
2015-04-16 13:00:00,14.74,14.76,14.74,14.74,44800.0,13.2878,13.3058,13.2878,13.2878,44800.0
2015-04-16 13:10:00,14.75,14.78,14.75,14.78,33600.0,13.2968,13.3238,13.2968,13.3238,33600.0
2015-04-16 13:20:00,14.78,14.78,14.75,14.75,378800.0,13.3238,13.3238,13.2968,13.2968,378800.0
2015-04-16 13:30:00,14.75,14.75,14.73,14.74,66800.0,13.2968,13.2968,13.2788,13.2878,66800.0
2015-04-16 13:40:00,14.74,14.74,14.72,14.74,86400.0,13.2878,13.2878,13.2697,13.2878,86400.0
2015-04-16 13:50:00,14.74,14.75,14.74,14.74,64000.0,13.2878,13.2968,13.2878,13.2878,64000.0
2015-04-16 14:00:00,14.74,14.74,14.73,14.74,46800.0,13.2878,13.2878,13.2788,13.2878,46800.0
2015-04-16 14:10:00,14.74,14.75,14.74,14.74,51200.0,13.2878,13.2968,13.2878,13.2878,51200.0
2015-04-16 14:20:00,14.74,14.74,14.74,14.74,40800.0,13.2878,13.2878,13.2878,13.2878,40800.0
2015-04-16 14:30:00,14.74,14.74,14.72,14.74,54000.0,13.2878,13.2878,13.2697,13.2878,54000.0
2015-04-16 14:40:00,14.74,14.75,14.73,14.73,38800.0,13.2878,13.2968,13.2788,13.2788,38800.0
2015-04-16 14:50:00,14.73,14.73,14.71,14.71,50000.0,13.2788,13.2788,13.2607,13.2607,50000.0
2015-04-16 15:00:00,14.71,14.72,14.7,14.71,118000.0,13.2607,13.2697,13.2517,13.2607,118000.0
2015-04-16 15:10:00,14.71,14.72,14.7,14.7,86800.0,13.2607,13.2697,13.2517,13.2517,86800.0
2015-04-16 15:20:00,14.7,14.71,14.69,14.7,83200.0,13.2517,13.2607,13.2427,13.2517,83200.0
2015-04-16 15:30:00,14.7,14.72,14.7,14.71,75200.0,13.2517,13.2697,13.2517,13.2607,75200.0
2015-04-16 15:40:00,14.71,14.71,14.69,14.7,162000.0,13.2607,13.2607,13.2427,13.2517,162000.0
2015-04-16 15:50:00,14.69,14.7,14.69,14.7,212400.0,13.2427,13.2517,13.2427,13.2517,212400.0
2015-04-17 09:30:00,14.58,14.59,14.52,14.53,413200.0,13.1435,13.1525,13.0894,13.0985,413200.0
2015-04-17 09:40:00,14.54,14.54,14.45,14.51,84000.0,13.1075,13.1075,13.0263,13.0804,84000.0
2015-04-17 09:50:00,14.5,14.52,14.49,14.51,39600.0,13.0714,13.0894,13.0624,13.0804,39600.0
2015-04-17 10:00:00,14.51,14.51,14.45,14.46,44000.0,13.0804,13.0804,13.0263,13.0354,44000.0
2015-04-17 10:10:00,14.46,14.48,14.45,14.47,40400.0,13.0354,13.0534,13.0263,13.0444,40400.0
2015-04-17 10:20:00,14.47,14.48,14.45,14.47,27600.0,13.0444,13.0534,13.0263,13.0444,27600.0
2015-04-17 10:30:00,14.47,14.5,14.46,14.49,26400.0,13.0444,13.0714,13.0354,13.0624,26400.0
2015-04-17 10:40:00,14.49,14.51,14.48,14.48,47200.0,13.0624,13.0804,13.0534,13.0534,47200.0
2015-04-17 10:50:00,14.48,14.49,14.46,14.47,112800.0,13.0534,13.0624,13.0354,13.0444,112800.0
2015-04-17 11:00:00,14.46,14.47,14.45,14.47,128800.0,13.0354,13.0444,13.0263,13.0444,128800.0
2015-04-17 11:10:00,14.47,14.49,14.47,14.49,47200.0,13.0444,13.0624,13.0444,13.0624,47200.0
2015-04-17 11:20:00,14.49,14.53,14.49,14.52,33600.0,13.0624,13.0985,13.0624,13.0894,33600.0
2015-04-17 11:30:00,14.52,14.52,14.49,14.49,39200.0,13.0894,13.0894,13.0624,13.0624,39200.0
2015-04-17 11:40:00,14.49,14.52,14.48,14.52,36400.0,13.0624,13.0894,13.0534,13.0894,36400.0
2015-04-17 11:50:00,14.52,14.53,14.52,14.52,30800.0,13.0894,13.0985,13.0894,13.0894,30800.0
2015-04-17 12:00:00,14.52,14.53,14.51,14.52,41200.0,13.0894,13.0985,13.0804,13.0894,41200.0
2015-04-17 12:10:00,14.52,14.54,14.52,14.53,56400.0,13.0894,13.1075,13.0894,13.0985,56400.0
2015-04-17 12:20:00,14.53,14.54,14.52,14.52,46800.0,13.0985,13.1075,13.0894,13.0894,46800.0
2015-04-17 12:30:00,14.52,14.53,14.51,14.53,27600.0,13.0894,13.0985,13.0804,13.0985,27600.0
2015-04-17 12:40:00,14.53,14.53,14.51,14.53,28000.0,13.0985,13.0985,13.0804,13.0985,28000.0
2015-04-17 12:50:00,14.53,14.54,14.51,14.53,34400.0,13.0985,13.1075,13.0804,13.0985,34400.0
2015-04-17 13:00:00,14.53,14.54,14.52,14.53,44400.0,13.0985,13.1075,13.0894,13.0985,44400.0
2015-04-17 13:10:00,14.53,14.54,14.52,14.54,53200.0,13.0985,13.1075,13.0894,13.1075,53200.0
2015-04-17 13:20:00,14.54,14.55,14.51,14.52,56000.0,13.1075,13.1165,13.0804,13.0894,56000.0
2015-04-17 13:30:00,14.51,14.51,14.49,14.49,44000.0,13.0804,13.0804,13.0624,13.0624,44000.0
2015-04-17 13:40:00,14.49,14.49,14.48,14.49,40400.0,13.0624,13.0624,13.0534,13.0624,40400.0
2015-04-17 13:50:00,14.49,14.49,14.46,14.47,114400.0,13.0624,13.0624,13.0354,13.0444,114400.0
2015-04-17 14:00:00,14.47,14.49,14.46,14.47,108400.0,13.0444,13.0624,13.0354,13.0444,108400.0
2015-04-17 14:10:00,14.47,14.47,14.45,14.46,63600.0,13.0444,13.0444,13.0263,13.0354,63600.0
2015-04-17 14:20:00,14.47,14.48,14.46,14.47,48800.0,13.0444,13.0534,13.0354,13.0444,48800.0
2015-04-17 14:30:00,14.47,14.47,14.45,14.45,94400.0,13.0444,13.0444,13.0263,13.0263,94400.0
2015-04-17 14:40:00,14.45,14.47,14.44,14.46,86000.0,13.0263,13.0444,13.0173,13.0354,86000.0
2015-04-17 14:50:00,14.46,14.47,14.45,14.47,55600.0,13.0354,13.0444,13.0263,13.0444,55600.0
2015-04-17 15:00:00,14.47,14.48,14.46,14.47,60400.0,13.0444,13.0534,13.0354,13.0444,60400.0
2015-04-17 15:10:00,14.47,14.48,14.46,14.47,54000.0,13.0444,13.0534,13.0354,13.0444,54000.0
2015-04-17 15:20:00,14.48,14.49,14.46,14.48,71600.0,13.0534,13.0624,13.0354,13.0534,71600.0
2015-04-17 15:30:00,14.49,14.5,14.48,14.5,140800.0,13.0624,13.0714,13.0534,13.0714,140800.0
2015-04-17 15:40:00,14.5,14.5,14.48,14.48,162800.0,13.0714,13.0714,13.0534,13.0534,162800.0
2015-04-17 15:50:00,14.48,14.49,14.47,14.49,203600.0,13.0534,13.0624,13.0444,13.0624,203600.0
2015-04-20 09:30:00,14.59,14.65,14.59,14.64,82400.0,13.1525,13.2066,13.1525,13.1976,82400.0
2015-04-20 09:40:00,14.63,14.68,14.63,14.67,124800.0,13.1886,13.2337,13.1886,13.2247,124800.0
2015-04-20 09:50:00,14.67,14.68,14.66,14.66,45200.0,13.2247,13.2337,13.2156,13.2156,45200.0
2015-04-20 10:00:00,14.66,14.67,14.64,14.65,56400.0,13.2156,13.2247,13.1976,13.2066,56400.0
2015-04-20 10:10:00,14.65,14.67,14.62,14.64,322800.0,13.2066,13.2247,13.1796,13.1976,322800.0
2015-04-20 10:20:00,14.64,14.65,14.64,14.64,73200.0,13.1976,13.2066,13.1976,13.1976,73200.0
2015-04-20 10:30:00,14.64,14.64,14.63,14.63,30800.0,13.1976,13.1976,13.1886,13.1886,30800.0
2015-04-20 10:40:00,14.63,14.63,14.62,14.62,39200.0,13.1886,13.1886,13.1796,13.1796,39200.0
2015-04-20 10:50:00,14.62,14.65,14.61,14.64,57600.0,13.1796,13.2066,13.1706,13.1976,57600.0
2015-04-20 11:00:00,14.64,14.67,14.64,14.64,80000.0,13.1976,13.2247,13.1976,13.1976,80000.0
2015-04-20 11:10:00,14.64,14.65,14.62,14.63,49200.0,13.1976,13.2066,13.1796,13.1886,49200.0
2015-04-20 11:20:00,14.62,14.63,14.61,14.61,107200.0,13.1796,13.1886,13.1706,13.1706,107200.0
2015-04-20 11:30:00,14.61,14.64,14.61,14.63,94000.0,13.1706,13.1976,13.1706,13.1886,94000.0
2015-04-20 11:40:00,14.63,14.63,14.62,14.63,18800.0,13.1886,13.1886,13.1796,13.1886,18800.0
2015-04-20 11:50:00,14.62,14.65,14.62,14.65,19600.0,13.1796,13.2066,13.1796,13.2066,19600.0
2015-04-20 12:00:00,14.65,14.65,14.62,14.63,25600.0,13.2066,13.2066,13.1796,13.1886,25600.0
2015-04-20 12:10:00,14.63,14.63,14.61,14.63,200400.0,13.1886,13.1886,13.1706,13.1886,200400.0
2015-04-20 12:20:00,14.62,14.63,14.62,14.63,28400.0,13.1796,13.1886,13.1796,13.1886,28400.0
2015-04-20 12:30:00,14.63,14.63,14.62,14.63,27200.0,13.1886,13.1886,13.1796,13.1886,27200.0
2015-04-20 12:40:00,14.63,14.64,14.63,14.63,10000.0,13.1886,13.1976,13.1886,13.1886,10000.0
2015-04-20 12:50:00,14.63,14.64,14.63,14.63,149200.0,13.1886,13.1976,13.1886,13.1886,149200.0
2015-04-20 13:00:00,14.63,14.64,14.63,14.63,99200.0,13.1886,13.1976,13.1886,13.1886,99200.0
2015-04-20 13:10:00,14.63,14.64,14.63,14.63,32000.0,13.1886,13.1976,13.1886,13.1886,32000.0
2015-04-20 13:20:00,14.63,14.64,14.62,14.63,27600.0,13.1886,13.1976,13.1796,13.1886,27600.0
2015-04-20 13:30:00,14.63,14.63,14.61,14.62,26000.0,13.1886,13.1886,13.1706,13.1796,26000.0
2015-04-20 13:40:00,14.63,14.63,14.62,14.62,40400.0,13.1886,13.1886,13.1796,13.1796,40400.0
2015-04-20 13:50:00,14.62,14.62,14.61,14.62,29200.0,13.1796,13.1796,13.1706,13.1796,29200.0
2015-04-20 14:00:00,14.62,14.63,14.6,14.61,56400.0,13.1796,13.1886,13.1616,13.1706,56400.0
2015-04-20 14:10:00,14.61,14.62,14.6,14.62,27600.0,13.1706,13.1796,13.1616,13.1796,27600.0
2015-04-20 14:20:00,14.61,14.62,14.61,14.62,32400.0,13.1706,13.1796,13.1706,13.1796,32400.0
2015-04-20 14:30:00,14.61,14.62,14.61,14.62,42800.0,13.1706,13.1796,13.1706,13.1796,42800.0
2015-04-20 14:40:00,14.62,14.62,14.61,14.62,94000.0,13.1796,13.1796,13.1706,13.1796,94000.0
2015-04-20 14:50:00,14.62,14.62,14.6,14.61,161600.0,13.1796,13.1796,13.1616,13.1706,161600.0
2015-04-20 15:00:00,14.61,14.62,14.6,14.62,63600.0,13.1706,13.1796,13.1616,13.1796,63600.0
2015-04-20 15:10:00,14.62,14.63,14.62,14.63,56000.0,13.1796,13.1886,13.1796,13.1886,56000.0
2015-04-20 15:20:00,14.63,14.63,14.61,14.61,68000.0,13.1886,13.1886,13.1706,13.1706,68000.0
2015-04-20 15:30:00,14.61,14.62,14.6,14.6,105200.0,13.1706,13.1796,13.1616,13.1616,105200.0
2015-04-20 15:40:00,14.6,14.62,14.6,14.62,121200.0,13.1616,13.1796,13.1616,13.1796,121200.0
2015-04-20 15:50:00,14.62,14.62,14.61,14.61,292800.0,13.1796,13.1796,13.1706,13.1706,292800.0
2015-04-21 09:30:00,14.68,14.74,14.61,14.69,185200.0,13.2337,13.2878,13.1706,13.2427,185200.0
2015-04-21 09:40:00,14.7,14.71,14.68,14.7,102000.0,13.2517,13.2607,13.2337,13.2517,102000.0
2015-04-21 09:50:00,14.7,14.71,14.67,14.69,184000.0,13.2517,13.2607,13.2247,13.2427,184000.0
2015-04-21 10:00:00,14.69,14.71,14.67,14.67,151600.0,13.2427,13.2607,13.2247,13.2247,151600.0
2015-04-21 10:10:00,14.68,14.7,14.67,14.7,87200.0,13.2337,13.2517,13.2247,13.2517,87200.0
2015-04-21 10:20:00,14.7,14.7,14.67,14.67,42000.0,13.2517,13.2517,13.2247,13.2247,42000.0
2015-04-21 10:30:00,14.67,14.67,14.63,14.65,32800.0,13.2247,13.2247,13.1886,13.2066,32800.0
2015-04-21 10:40:00,14.64,14.65,14.61,14.62,61600.0,13.1976,13.2066,13.1706,13.1796,61600.0
2015-04-21 10:50:00,14.62,14.64,14.61,14.63,44800.0,13.1796,13.1976,13.1706,13.1886,44800.0
2015-04-21 11:00:00,14.63,14.65,14.62,14.63,38800.0,13.1886,13.2066,13.1796,13.1886,38800.0
2015-04-21 11:10:00,14.63,14.64,14.63,14.64,30800.0,13.1886,13.1976,13.1886,13.1976,30800.0
2015-04-21 11:20:00,14.64,14.64,14.61,14.61,56400.0,13.1976,13.1976,13.1706,13.1706,56400.0
2015-04-21 11:30:00,14.61,14.62,14.61,14.61,51200.0,13.1706,13.1796,13.1706,13.1706,51200.0
2015-04-21 11:40:00,14.61,14.62,14.59,14.59,69600.0,13.1706,13.1796,13.1525,13.1525,69600.0
2015-04-21 11:50:00,14.59,14.6,14.59,14.6,42400.0,13.1525,13.1616,13.1525,13.1616,42400.0
2015-04-21 12:00:00,14.6,14.61,14.6,14.61,52800.0,13.1616,13.1706,13.1616,13.1706,52800.0
2015-04-21 12:10:00,14.61,14.61,14.6,14.6,49200.0,13.1706,13.1706,13.1616,13.1616,49200.0
2015-04-21 12:20:00,14.6,14.6,14.59,14.6,112800.0,13.1616,13.1616,13.1525,13.1616,112800.0
2015-04-21 12:30:00,14.6,14.6,14.6,14.6,86800.0,13.1616,13.1616,13.1616,13.1616,86800.0
2015-04-21 12:40:00,14.6,14.6,14.58,14.59,35600.0,13.1616,13.1616,13.1435,13.1525,35600.0
2015-04-21 12:50:00,14.59,14.6,14.58,14.59,27200.0,13.1525,13.1616,13.1435,13.1525,27200.0
2015-04-21 13:00:00,14.59,14.61,14.59,14.59,411200.0,13.1525,13.1706,13.1525,13.1525,411200.0
2015-04-21 13:10:00,14.59,14.61,14.58,14.6,316800.0,13.1525,13.1706,13.1435,13.1616,316800.0
2015-04-21 13:20:00,14.6,14.61,14.6,14.61,72000.0,13.1616,13.1706,13.1616,13.1706,72000.0
2015-04-21 13:30:00,14.6,14.61,14.59,14.61,70400.0,13.1616,13.1706,13.1525,13.1706,70400.0
2015-04-21 13:40:00,14.61,14.61,14.6,14.6,42400.0,13.1706,13.1706,13.1616,13.1616,42400.0
2015-04-21 13:50:00,14.6,14.61,14.6,14.61,92400.0,13.1616,13.1706,13.1616,13.1706,92400.0
2015-04-21 14:00:00,14.61,14.61,14.6,14.61,165200.0,13.1706,13.1706,13.1616,13.1706,165200.0
2015-04-21 14:10:00,14.61,14.61,14.6,14.61,84800.0,13.1706,13.1706,13.1616,13.1706,84800.0
2015-04-21 14:20:00,14.61,14.61,14.6,14.6,284400.0,13.1706,13.1706,13.1616,13.1616,284400.0
2015-04-21 14:30:00,14.6,14.61,14.6,14.61,168000.0,13.1616,13.1706,13.1616,13.1706,168000.0
2015-04-21 14:40:00,14.61,14.62,14.61,14.62,165600.0,13.1706,13.1796,13.1706,13.1796,165600.0
2015-04-21 14:50:00,14.62,14.62,14.6,14.61,75600.0,13.1796,13.1796,13.1616,13.1706,75600.0
2015-04-21 15:00:00,14.61,14.62,14.61,14.62,127600.0,13.1706,13.1796,13.1706,13.1796,127600.0
2015-04-21 15:10:00,14.62,14.63,14.61,14.63,227200.0,13.1796,13.1886,13.1706,13.1886,227200.0
2015-04-21 15:20:00,14.63,14.63,14.56,14.57,350000.0,13.1886,13.1886,13.1255,13.1345,350000.0
2015-04-21 15:30:00,14.57,14.58,14.56,14.57,194800.0,13.1345,13.1435,13.1255,13.1345,194800.0
2015-04-21 15:40:00,14.57,14.59,14.56,14.57,376800.0,13.1345,13.1525,13.1255,13.1345,376800.0
2015-04-21 15:50:00,14.57,14.57,14.54,14.55,683600.0,13.1345,13.1345,13.1075,13.1165,683600.0
2015-04-22 09:30:00,14.16,14.26,13.88,14.08,381600.0,12.7649,12.8551,12.5125,12.6928,381600.0
2015-04-22 09:40:00,14.07,14.11,14.0,14.07,168400.0,12.6838,12.7198,12.6207,12.6838,168400.0
2015-04-22 09:50:00,14.07,14.11,14.07,14.1,167600.0,12.6838,12.7198,12.6838,12.7108,167600.0
2015-04-22 10:00:00,14.1,14.18,14.08,14.17,286800.0,12.7108,12.7829,12.6928,12.7739,286800.0
2015-04-22 10:10:00,14.17,14.22,14.12,14.13,268400.0,12.7739,12.819,12.7289,12.7379,268400.0
2015-04-22 10:20:00,14.13,14.18,14.13,14.17,152400.0,12.7379,12.7829,12.7379,12.7739,152400.0
2015-04-22 10:30:00,14.17,14.24,14.15,14.22,264800.0,12.7739,12.837,12.7559,12.819,264800.0
2015-04-22 10:40:00,14.22,14.39,14.22,14.39,282400.0,12.819,12.9722,12.819,12.9722,282400.0
2015-04-22 10:50:00,14.38,14.42,14.35,14.4,272800.0,12.9632,12.9993,12.9362,12.9813,272800.0
2015-04-22 11:00:00,14.4,14.42,14.34,14.34,360400.0,12.9813,12.9993,12.9272,12.9272,360400.0
2015-04-22 11:10:00,14.34,14.42,14.34,14.4,163200.0,12.9272,12.9993,12.9272,12.9813,163200.0
2015-04-22 11:20:00,14.41,14.42,14.36,14.36,266800.0,12.9903,12.9993,12.9452,12.9452,266800.0
2015-04-22 11:30:00,14.37,14.37,14.29,14.31,112000.0,12.9542,12.9542,12.8821,12.9001,112000.0
2015-04-22 11:40:00,14.31,14.33,14.27,14.32,89200.0,12.9001,12.9182,12.8641,12.9091,89200.0
2015-04-22 11:50:00,14.32,14.37,14.28,14.37,126000.0,12.9091,12.9542,12.8731,12.9542,126000.0
2015-04-22 12:00:00,14.38,14.38,14.25,14.27,267200.0,12.9632,12.9632,12.846,12.8641,267200.0
2015-04-22 12:10:00,14.26,14.32,14.26,14.32,69600.0,12.8551,12.9091,12.8551,12.9091,69600.0
2015-04-22 12:20:00,14.32,14.38,14.32,14.38,76000.0,12.9091,12.9632,12.9091,12.9632,76000.0
2015-04-22 12:30:00,14.38,14.38,14.31,14.32,160800.0,12.9632,12.9632,12.9001,12.9091,160800.0
2015-04-22 12:40:00,14.32,14.38,14.31,14.35,54800.0,12.9091,12.9632,12.9001,12.9362,54800.0
2015-04-22 12:50:00,14.35,14.4,14.32,14.4,92800.0,12.9362,12.9813,12.9091,12.9813,92800.0
2015-04-22 13:00:00,14.41,14.41,14.33,14.34,112000.0,12.9903,12.9903,12.9182,12.9272,112000.0
2015-04-22 13:10:00,14.34,14.39,14.34,14.35,62000.0,12.9272,12.9722,12.9272,12.9362,62000.0
2015-04-22 13:20:00,14.35,14.35,14.31,14.33,65200.0,12.9362,12.9362,12.9001,12.9182,65200.0
2015-04-22 13:30:00,14.33,14.37,14.33,14.35,42000.0,12.9182,12.9542,12.9182,12.9362,42000.0
2015-04-22 13:40:00,14.35,14.4,14.35,14.4,55200.0,12.9362,12.9813,12.9362,12.9813,55200.0
2015-04-22 13:50:00,14.39,14.39,14.35,14.35,82800.0,12.9722,12.9722,12.9362,12.9362,82800.0
2015-04-22 14:00:00,14.34,14.34,14.28,14.3,138800.0,12.9272,12.9272,12.8731,12.8911,138800.0
2015-04-22 14:10:00,14.29,14.31,14.28,14.29,89600.0,12.8821,12.9001,12.8731,12.8821,89600.0
2015-04-22 14:20:00,14.29,14.29,14.25,14.27,126000.0,12.8821,12.8821,12.846,12.8641,126000.0
2015-04-22 14:30:00,14.27,14.27,14.24,14.24,117600.0,12.8641,12.8641,12.837,12.837,117600.0
2015-04-22 14:40:00,14.24,14.26,14.22,14.23,127600.0,12.837,12.8551,12.819,12.828,127600.0
2015-04-22 14:50:00,14.23,14.23,14.2,14.21,116800.0,12.828,12.828,12.801,12.81,116800.0
2015-04-22 15:00:00,14.21,14.28,14.21,14.25,157200.0,12.81,12.8731,12.81,12.846,157200.0
2015-04-22 15:10:00,14.25,14.28,14.25,14.27,149200.0,12.846,12.8731,12.846,12.8641,149200.0
2015-04-22 15:20:00,14.27,14.27,14.24,14.26,149600.0,12.8641,12.8641,12.837,12.8551,149600.0
2015-04-22 15:30:00,14.26,14.27,14.2,14.22,484000.0,12.8551,12.8641,12.801,12.819,484000.0
2015-04-22 15:40:00,14.21,14.22,14.2,14.22,451200.0,12.81,12.819,12.801,12.819,451200.0
2015-04-22 15:50:00,14.22,14.22,14.19,14.2,782800.0,12.819,12.819,12.792,12.801,782800.0
2015-04-23 09:30:00,14.09,14.18,14.07,14.12,100000.0,12.7018,12.7829,12.6838,12.7289,100000.0
2015-04-23 09:40:00,14.12,14.12,14.04,14.05,84000.0,12.7289,12.7289,12.6567,12.6657,84000.0
2015-04-23 09:50:00,14.06,14.08,14.02,14.04,85600.0,12.6748,12.6928,12.6387,12.6567,85600.0
2015-04-23 10:00:00,14.04,14.07,14.02,14.05,80800.0,12.6567,12.6838,12.6387,12.6657,80800.0
2015-04-23 10:10:00,14.05,14.11,14.05,14.08,103200.0,12.6657,12.7198,12.6657,12.6928,103200.0
2015-04-23 10:20:00,14.08,14.11,14.08,14.11,63200.0,12.6928,12.7198,12.6928,12.7198,63200.0
2015-04-23 10:30:00,14.11,14.13,14.11,14.13,56400.0,12.7198,12.7379,12.7198,12.7379,56400.0
2015-04-23 10:40:00,14.13,14.14,14.11,14.12,102800.0,12.7379,12.7469,12.7198,12.7289,102800.0
2015-04-23 10:50:00,14.13,14.13,14.12,14.12,58800.0,12.7379,12.7379,12.7289,12.7289,58800.0
2015-04-23 11:00:00,14.12,14.18,14.12,14.15,90000.0,12.7289,12.7829,12.7289,12.7559,90000.0
2015-04-23 11:10:00,14.15,14.15,14.1,14.1,105200.0,12.7559,12.7559,12.7108,12.7108,105200.0
2015-04-23 11:20:00,14.11,14.13,14.1,14.13,50400.0,12.7198,12.7379,12.7108,12.7379,50400.0
2015-04-23 11:30:00,14.13,14.15,14.12,14.14,51600.0,12.7379,12.7559,12.7289,12.7469,51600.0
2015-04-23 11:40:00,14.14,14.15,14.13,14.15,65200.0,12.7469,12.7559,12.7379,12.7559,65200.0
2015-04-23 11:50:00,14.15,14.21,14.15,14.18,78800.0,12.7559,12.81,12.7559,12.7829,78800.0
2015-04-23 12:00:00,14.19,14.2,14.17,14.2,105200.0,12.792,12.801,12.7739,12.801,105200.0
2015-04-23 12:10:00,14.2,14.21,14.19,14.21,80000.0,12.801,12.81,12.792,12.81,80000.0
2015-04-23 12:20:00,14.21,14.22,14.2,14.21,44000.0,12.81,12.819,12.801,12.81,44000.0
2015-04-23 12:30:00,14.22,14.24,14.2,14.23,76000.0,12.819,12.837,12.801,12.828,76000.0
2015-04-23 12:40:00,14.23,14.26,14.23,14.23,47600.0,12.828,12.8551,12.828,12.828,47600.0
2015-04-23 12:50:00,14.24,14.25,14.24,14.24,43600.0,12.837,12.846,12.837,12.837,43600.0
2015-04-23 13:00:00,14.24,14.24,14.22,14.23,53600.0,12.837,12.837,12.819,12.828,53600.0
2015-04-23 13:10:00,14.23,14.23,14.19,14.2,259200.0,12.828,12.828,12.792,12.801,259200.0
2015-04-23 13:20:00,14.21,14.23,14.21,14.22,41200.0,12.81,12.828,12.81,12.819,41200.0
2015-04-23 13:30:00,14.22,14.23,14.2,14.2,54800.0,12.819,12.828,12.801,12.801,54800.0
2015-04-23 13:40:00,14.21,14.22,14.2,14.22,44400.0,12.81,12.819,12.801,12.819,44400.0
2015-04-23 13:50:00,14.22,14.23,14.2,14.22,64800.0,12.819,12.828,12.801,12.819,64800.0
2015-04-23 14:00:00,14.22,14.24,14.22,14.24,57200.0,12.819,12.837,12.819,12.837,57200.0
2015-04-23 14:10:00,14.24,14.24,14.22,14.22,46400.0,12.837,12.837,12.819,12.819,46400.0
2015-04-23 14:20:00,14.22,14.24,14.21,14.21,74800.0,12.819,12.837,12.81,12.81,74800.0
2015-04-23 14:30:00,14.21,14.22,14.19,14.2,61200.0,12.81,12.819,12.792,12.801,61200.0
2015-04-23 14:40:00,14.2,14.22,14.19,14.21,92800.0,12.801,12.819,12.792,12.81,92800.0
2015-04-23 14:50:00,14.21,14.21,14.19,14.19,71200.0,12.81,12.81,12.792,12.792,71200.0
2015-04-23 15:00:00,14.19,14.2,14.18,14.19,98800.0,12.792,12.801,12.7829,12.792,98800.0
2015-04-23 15:10:00,14.19,14.21,14.18,14.2,109200.0,12.792,12.81,12.7829,12.801,109200.0
2015-04-23 15:20:00,14.2,14.21,14.19,14.21,118000.0,12.801,12.81,12.792,12.81,118000.0
2015-04-23 15:30:00,14.21,14.21,14.17,14.19,218000.0,12.81,12.81,12.7739,12.792,218000.0
2015-04-23 15:40:00,14.19,14.2,14.17,14.19,261200.0,12.792,12.801,12.7739,12.792,261200.0
2015-04-23 15:50:00,14.19,14.19,14.17,14.17,433200.0,12.792,12.792,12.7739,12.7739,433200.0
2015-04-24 09:30:00,14.17,14.17,14.06,14.07,121600.0,12.7739,12.7739,12.6748,12.6838,121600.0
2015-04-24 09:40:00,14.07,14.1,14.05,14.08,49600.0,12.6838,12.7108,12.6657,12.6928,49600.0
2015-04-24 09:50:00,14.08,14.13,14.08,14.11,104000.0,12.6928,12.7379,12.6928,12.7198,104000.0
2015-04-24 10:00:00,14.11,14.13,14.09,14.11,122400.0,12.7198,12.7379,12.7018,12.7198,122400.0
2015-04-24 10:10:00,14.11,14.13,14.11,14.13,74000.0,12.7198,12.7379,12.7198,12.7379,74000.0
2015-04-24 10:20:00,14.13,14.15,14.12,14.13,61200.0,12.7379,12.7559,12.7289,12.7379,61200.0
2015-04-24 10:30:00,14.13,14.13,14.12,14.13,70800.0,12.7379,12.7379,12.7289,12.7379,70800.0
2015-04-24 10:40:00,14.13,14.14,14.13,14.13,63600.0,12.7379,12.7469,12.7379,12.7379,63600.0
2015-04-24 10:50:00,14.13,14.15,14.13,14.14,57600.0,12.7379,12.7559,12.7379,12.7469,57600.0
2015-04-24 11:00:00,14.14,14.14,14.13,14.13,70000.0,12.7469,12.7469,12.7379,12.7379,70000.0
2015-04-24 11:10:00,14.13,14.14,14.13,14.13,87600.0,12.7379,12.7469,12.7379,12.7379,87600.0
2015-04-24 11:20:00,14.13,14.13,14.12,14.13,93600.0,12.7379,12.7379,12.7289,12.7379,93600.0
2015-04-24 11:30:00,14.13,14.13,14.11,14.12,70000.0,12.7379,12.7379,12.7198,12.7289,70000.0
2015-04-24 11:40:00,14.12,14.13,14.11,14.12,69600.0,12.7289,12.7379,12.7198,12.7289,69600.0
2015-04-24 11:50:00,14.11,14.11,14.1,14.11,71600.0,12.7198,12.7198,12.7108,12.7198,71600.0
2015-04-24 12:00:00,14.11,14.12,14.1,14.11,58000.0,12.7198,12.7289,12.7108,12.7198,58000.0
2015-04-24 12:10:00,14.11,14.12,14.11,14.11,56800.0,12.7198,12.7289,12.7198,12.7198,56800.0
2015-04-24 12:20:00,14.11,14.12,14.11,14.11,70000.0,12.7198,12.7289,12.7198,12.7198,70000.0
2015-04-24 12:30:00,14.11,14.12,14.11,14.12,54400.0,12.7198,12.7289,12.7198,12.7289,54400.0
2015-04-24 12:40:00,14.12,14.12,14.1,14.1,60400.0,12.7289,12.7289,12.7108,12.7108,60400.0
2015-04-24 12:50:00,14.1,14.1,14.09,14.09,58000.0,12.7108,12.7108,12.7018,12.7018,58000.0
2015-04-24 13:00:00,14.09,14.1,14.08,14.08,70400.0,12.7018,12.7108,12.6928,12.6928,70400.0
2015-04-24 13:10:00,14.08,14.1,14.08,14.1,56000.0,12.6928,12.7108,12.6928,12.7108,56000.0
2015-04-24 13:20:00,14.1,14.1,14.08,14.09,108000.0,12.7108,12.7108,12.6928,12.7018,108000.0
2015-04-24 13:30:00,14.09,14.09,14.08,14.08,44000.0,12.7018,12.7018,12.6928,12.6928,44000.0
2015-04-24 13:40:00,14.08,14.08,14.07,14.07,70400.0,12.6928,12.6928,12.6838,12.6838,70400.0
2015-04-24 13:50:00,14.07,14.07,14.06,14.06,74000.0,12.6838,12.6838,12.6748,12.6748,74000.0
2015-04-24 14:00:00,14.06,14.07,14.06,14.06,54400.0,12.6748,12.6838,12.6748,12.6748,54400.0
2015-04-24 14:10:00,14.06,14.06,14.04,14.05,105600.0,12.6748,12.6748,12.6567,12.6657,105600.0
2015-04-24 14:20:00,14.05,14.08,14.05,14.08,63200.0,12.6657,12.6928,12.6657,12.6928,63200.0
2015-04-24 14:30:00,14.09,14.09,14.06,14.06,72400.0,12.7018,12.7018,12.6748,12.6748,72400.0
2015-04-24 14:40:00,14.06,14.06,14.05,14.05,108400.0,12.6748,12.6748,12.6657,12.6657,108400.0
2015-04-24 14:50:00,14.05,14.06,14.04,14.04,137200.0,12.6657,12.6748,12.6567,12.6567,137200.0
2015-04-24 15:00:00,14.05,14.05,14.03,14.03,102800.0,12.6657,12.6657,12.6477,12.6477,102800.0
2015-04-24 15:10:00,14.03,14.04,14.03,14.03,245600.0,12.6477,12.6567,12.6477,12.6477,245600.0
2015-04-24 15:20:00,14.03,14.04,14.03,14.03,162400.0,12.6477,12.6567,12.6477,12.6477,162400.0
2015-04-24 15:30:00,14.04,14.05,14.03,14.05,262000.0,12.6567,12.6657,12.6477,12.6657,262000.0
2015-04-24 15:40:00,14.05,14.06,14.04,14.04,273600.0,12.6657,12.6748,12.6567,12.6567,273600.0
2015-04-24 15:50:00,14.04,14.05,14.03,14.04,676800.0,12.6567,12.6657,12.6477,12.6567,676800.0
2015-04-27 09:30:00,14.04,14.05,13.97,13.99,161600.0,12.6567,12.6657,12.5936,12.6117,161600.0
2015-04-27 09:40:00,13.99,14.02,13.99,14.02,50800.0,12.6117,12.6387,12.6117,12.6387,50800.0
2015-04-27 09:50:00,14.02,14.07,14.02,14.04,84800.0,12.6387,12.6838,12.6387,12.6567,84800.0
2015-04-27 10:00:00,14.04,14.05,14.01,14.02,97200.0,12.6567,12.6657,12.6297,12.6387,97200.0
2015-04-27 10:10:00,14.02,14.03,14.01,14.01,76000.0,12.6387,12.6477,12.6297,12.6297,76000.0
2015-04-27 10:20:00,14.01,14.02,14.0,14.0,62800.0,12.6297,12.6387,12.6207,12.6207,62800.0
2015-04-27 10:30:00,14.01,14.04,14.01,14.03,124800.0,12.6297,12.6567,12.6297,12.6477,124800.0
2015-04-27 10:40:00,14.03,14.06,14.03,14.05,65200.0,12.6477,12.6748,12.6477,12.6657,65200.0
2015-04-27 10:50:00,14.05,14.06,14.03,14.06,94000.0,12.6657,12.6748,12.6477,12.6748,94000.0
2015-04-27 11:00:00,14.06,14.06,14.05,14.06,61600.0,12.6748,12.6748,12.6657,12.6748,61600.0
2015-04-27 11:10:00,14.06,14.08,14.06,14.06,44800.0,12.6748,12.6928,12.6748,12.6748,44800.0
2015-04-27 11:20:00,14.06,14.09,14.06,14.08,102800.0,12.6748,12.7018,12.6748,12.6928,102800.0
2015-04-27 11:30:00,14.07,14.09,14.07,14.08,29200.0,12.6838,12.7018,12.6838,12.6928,29200.0
2015-04-27 11:40:00,14.08,14.09,14.06,14.06,89200.0,12.6928,12.7018,12.6748,12.6748,89200.0
2015-04-27 11:50:00,14.06,14.06,14.05,14.06,33600.0,12.6748,12.6748,12.6657,12.6748,33600.0
2015-04-27 12:00:00,14.06,14.07,14.06,14.07,31200.0,12.6748,12.6838,12.6748,12.6838,31200.0
2015-04-27 12:10:00,14.06,14.06,14.02,14.02,50400.0,12.6748,12.6748,12.6387,12.6387,50400.0
2015-04-27 12:20:00,14.02,14.04,14.01,14.04,37600.0,12.6387,12.6567,12.6297,12.6567,37600.0
2015-04-27 12:30:00,14.04,14.05,14.03,14.05,37600.0,12.6567,12.6657,12.6477,12.6657,37600.0
2015-04-27 12:40:00,14.05,14.05,14.03,14.03,24000.0,12.6657,12.6657,12.6477,12.6477,24000.0
2015-04-27 12:50:00,14.03,14.03,14.02,14.03,44000.0,12.6477,12.6477,12.6387,12.6477,44000.0
2015-04-27 13:00:00,14.03,14.04,14.03,14.04,34800.0,12.6477,12.6567,12.6477,12.6567,34800.0
2015-04-27 13:10:00,14.05,14.05,14.02,14.02,41600.0,12.6657,12.6657,12.6387,12.6387,41600.0
2015-04-27 13:20:00,14.02,14.04,14.01,14.04,48000.0,12.6387,12.6567,12.6297,12.6567,48000.0
2015-04-27 13:30:00,14.04,14.05,14.04,14.05,45200.0,12.6567,12.6657,12.6567,12.6657,45200.0
2015-04-27 13:40:00,14.05,14.05,14.04,14.04,27200.0,12.6657,12.6657,12.6567,12.6567,27200.0
2015-04-27 13:50:00,14.04,14.05,14.03,14.04,84800.0,12.6567,12.6657,12.6477,12.6567,84800.0
2015-04-27 14:00:00,14.04,14.04,14.03,14.03,52800.0,12.6567,12.6567,12.6477,12.6477,52800.0
2015-04-27 14:10:00,14.03,14.06,14.03,14.06,121200.0,12.6477,12.6748,12.6477,12.6748,121200.0
2015-04-27 14:20:00,14.06,14.07,14.05,14.06,76800.0,12.6748,12.6838,12.6657,12.6748,76800.0
2015-04-27 14:30:00,14.06,14.06,14.03,14.04,131200.0,12.6748,12.6748,12.6477,12.6567,131200.0
2015-04-27 14:40:00,14.04,14.05,14.04,14.05,55200.0,12.6567,12.6657,12.6567,12.6657,55200.0
2015-04-27 14:50:00,14.05,14.06,14.04,14.06,72800.0,12.6657,12.6748,12.6567,12.6748,72800.0
2015-04-27 15:00:00,14.06,14.07,14.05,14.06,68800.0,12.6748,12.6838,12.6657,12.6748,68800.0
2015-04-27 15:10:00,14.05,14.06,14.04,14.04,149600.0,12.6657,12.6748,12.6567,12.6567,149600.0
2015-04-27 15:20:00,14.04,14.06,14.04,14.05,138800.0,12.6567,12.6748,12.6567,12.6657,138800.0
2015-04-27 15:30:00,14.05,14.05,14.04,14.05,280800.0,12.6657,12.6657,12.6567,12.6657,280800.0
2015-04-27 15:40:00,14.05,14.05,14.03,14.04,298800.0,12.6657,12.6657,12.6477,12.6567,298800.0
2015-04-27 15:50:00,14.04,14.06,14.03,14.05,504400.0,12.6567,12.6748,12.6477,12.6657,504400.0
2015-04-28 09:30:00,14.02,14.06,14.01,14.01,102000.0,12.6387,12.6748,12.6297,12.6297,102000.0
2015-04-28 09:40:00,14.02,14.03,13.97,13.99,100400.0,12.6387,12.6477,12.5936,12.6117,100400.0
2015-04-28 09:50:00,14.0,14.02,13.99,14.01,61600.0,12.6207,12.6387,12.6117,12.6297,61600.0
2015-04-28 10:00:00,14.01,14.02,13.93,13.94,214400.0,12.6297,12.6387,12.5576,12.5666,214400.0
2015-04-28 10:10:00,13.93,13.95,13.9,13.91,131200.0,12.5576,12.5756,12.5305,12.5395,131200.0
2015-04-28 10:20:00,13.91,13.95,13.91,13.94,120400.0,12.5395,12.5756,12.5395,12.5666,120400.0
2015-04-28 10:30:00,13.94,13.96,13.94,13.95,157200.0,12.5666,12.5846,12.5666,12.5756,157200.0
2015-04-28 10:40:00,13.95,13.95,13.93,13.94,252800.0,12.5756,12.5756,12.5576,12.5666,252800.0
2015-04-28 10:50:00,13.94,13.95,13.93,13.94,85200.0,12.5666,12.5756,12.5576,12.5666,85200.0
2015-04-28 11:00:00,13.94,13.96,13.94,13.96,122800.0,12.5666,12.5846,12.5666,12.5846,122800.0
2015-04-28 11:10:00,13.96,13.96,13.94,13.96,100400.0,12.5846,12.5846,12.5666,12.5846,100400.0
2015-04-28 11:20:00,13.96,13.97,13.95,13.96,92400.0,12.5846,12.5936,12.5756,12.5846,92400.0
2015-04-28 11:30:00,13.96,13.98,13.96,13.97,74800.0,12.5846,12.6026,12.5846,12.5936,74800.0
2015-04-28 11:40:00,13.97,13.97,13.94,13.97,94000.0,12.5936,12.5936,12.5666,12.5936,94000.0
2015-04-28 11:50:00,13.97,13.97,13.95,13.97,59600.0,12.5936,12.5936,12.5756,12.5936,59600.0
2015-04-28 12:00:00,13.97,13.97,13.96,13.97,70400.0,12.5936,12.5936,12.5846,12.5936,70400.0
2015-04-28 12:10:00,13.97,13.98,13.96,13.96,92000.0,12.5936,12.6026,12.5846,12.5846,92000.0
2015-04-28 12:20:00,13.96,13.98,13.96,13.98,74400.0,12.5846,12.6026,12.5846,12.6026,74400.0
2015-04-28 12:30:00,13.98,13.99,13.96,13.96,58400.0,12.6026,12.6117,12.5846,12.5846,58400.0
2015-04-28 12:40:00,13.96,13.99,13.96,13.97,47200.0,12.5846,12.6117,12.5846,12.5936,47200.0
2015-04-28 12:50:00,13.98,14.01,13.98,14.0,76800.0,12.6026,12.6297,12.6026,12.6207,76800.0
2015-04-28 13:00:00,14.0,14.0,13.98,13.99,60000.0,12.6207,12.6207,12.6026,12.6117,60000.0
2015-04-28 13:10:00,13.99,14.0,13.99,13.99,51200.0,12.6117,12.6207,12.6117,12.6117,51200.0
2015-04-28 13:20:00,13.99,14.01,13.99,13.99,57200.0,12.6117,12.6297,12.6117,12.6117,57200.0
2015-04-28 13:30:00,13.99,14.0,13.99,13.99,68800.0,12.6117,12.6207,12.6117,12.6117,68800.0
2015-04-28 13:40:00,13.99,14.0,13.99,14.0,48000.0,12.6117,12.6207,12.6117,12.6207,48000.0
2015-04-28 13:50:00,13.99,14.0,13.99,13.99,60000.0,12.6117,12.6207,12.6117,12.6117,60000.0
2015-04-28 14:00:00,13.99,13.99,13.96,13.96,95200.0,12.6117,12.6117,12.5846,12.5846,95200.0
2015-04-28 14:10:00,13.96,13.96,13.93,13.93,155200.0,12.5846,12.5846,12.5576,12.5576,155200.0
2015-04-28 14:20:00,13.93,13.94,13.93,13.94,158000.0,12.5576,12.5666,12.5576,12.5666,158000.0
2015-04-28 14:30:00,13.94,13.95,13.93,13.95,159200.0,12.5666,12.5756,12.5576,12.5756,159200.0
2015-04-28 14:40:00,13.95,13.96,13.95,13.96,63200.0,12.5756,12.5846,12.5756,12.5846,63200.0
2015-04-28 14:50:00,13.96,13.97,13.95,13.96,84800.0,12.5846,12.5936,12.5756,12.5846,84800.0
2015-04-28 15:00:00,13.96,13.97,13.96,13.97,88000.0,12.5846,12.5936,12.5846,12.5936,88000.0
2015-04-28 15:10:00,13.96,13.97,13.96,13.96,96800.0,12.5846,12.5936,12.5846,12.5846,96800.0
2015-04-28 15:20:00,13.96,13.97,13.96,13.96,136800.0,12.5846,12.5936,12.5846,12.5846,136800.0
2015-04-28 15:30:00,13.96,13.99,13.96,13.99,304400.0,12.5846,12.6117,12.5846,12.6117,304400.0
2015-04-28 15:40:00,13.99,13.99,13.97,13.97,201600.0,12.6117,12.6117,12.5936,12.5936,201600.0
2015-04-28 15:50:00,13.97,14.0,13.97,14.0,428400.0,12.5936,12.6207,12.5936,12.6207,428400.0
2015-04-29 09:30:00,13.9,13.97,13.88,13.96,80400.0,12.5305,12.5936,12.5125,12.5846,80400.0
2015-04-29 09:40:00,13.96,13.97,13.92,13.95,13200.0,12.5846,12.5936,12.5486,12.5756,13200.0
2015-04-29 09:50:00,13.96,13.96,13.92,13.92,62000.0,12.5846,12.5846,12.5486,12.5486,62000.0
2015-04-29 10:00:00,13.93,13.93,13.87,13.88,118400.0,12.5576,12.5576,12.5035,12.5125,118400.0
2015-04-29 10:10:00,13.88,13.91,13.88,13.89,66400.0,12.5125,12.5395,12.5125,12.5215,66400.0
2015-04-29 10:20:00,13.89,13.9,13.86,13.87,79600.0,12.5215,12.5305,12.4945,12.5035,79600.0
2015-04-29 10:30:00,13.87,13.9,13.87,13.9,56400.0,12.5035,12.5305,12.5035,12.5305,56400.0
2015-04-29 10:40:00,13.9,13.9,13.88,13.88,64000.0,12.5305,12.5305,12.5125,12.5125,64000.0
2015-04-29 10:50:00,13.88,13.89,13.87,13.88,68400.0,12.5125,12.5215,12.5035,12.5125,68400.0
2015-04-29 11:00:00,13.88,13.92,13.88,13.9,38800.0,12.5125,12.5486,12.5125,12.5305,38800.0
2015-04-29 11:10:00,13.9,13.91,13.89,13.9,46800.0,12.5305,12.5395,12.5215,12.5305,46800.0
2015-04-29 11:20:00,13.91,13.92,13.9,13.92,173600.0,12.5395,12.5486,12.5305,12.5486,173600.0
2015-04-29 11:30:00,13.92,13.92,13.89,13.9,38000.0,12.5486,12.5486,12.5215,12.5305,38000.0
2015-04-29 11:40:00,13.9,13.91,13.9,13.91,40000.0,12.5305,12.5395,12.5305,12.5395,40000.0
2015-04-29 11:50:00,13.91,13.92,13.91,13.91,40000.0,12.5395,12.5486,12.5395,12.5395,40000.0
2015-04-29 12:00:00,13.91,13.92,13.87,13.87,50800.0,12.5395,12.5486,12.5035,12.5035,50800.0
2015-04-29 12:10:00,13.87,13.88,13.86,13.87,68800.0,12.5035,12.5125,12.4945,12.5035,68800.0
2015-04-29 12:20:00,13.87,13.89,13.87,13.87,80000.0,12.5035,12.5215,12.5035,12.5035,80000.0
2015-04-29 12:30:00,13.87,13.89,13.86,13.88,76400.0,12.5035,12.5215,12.4945,12.5125,76400.0
2015-04-29 12:40:00,13.87,13.9,13.87,13.9,23600.0,12.5035,12.5305,12.5035,12.5305,23600.0
2015-04-29 12:50:00,13.9,13.92,13.9,13.92,64800.0,12.5305,12.5486,12.5305,12.5486,64800.0
2015-04-29 13:00:00,13.92,13.92,13.88,13.9,40000.0,12.5486,12.5486,12.5125,12.5305,40000.0
2015-04-29 13:10:00,13.9,13.91,13.88,13.9,28000.0,12.5305,12.5395,12.5125,12.5305,28000.0
2015-04-29 13:20:00,13.9,13.9,13.88,13.89,34800.0,12.5305,12.5305,12.5125,12.5215,34800.0
2015-04-29 13:30:00,13.89,13.91,13.88,13.91,42000.0,12.5215,12.5395,12.5125,12.5395,42000.0
2015-04-29 13:40:00,13.92,13.93,13.91,13.92,46000.0,12.5486,12.5576,12.5395,12.5486,46000.0
2015-04-29 13:50:00,13.92,13.95,13.92,13.93,60400.0,12.5486,12.5756,12.5486,12.5576,60400.0
2015-04-29 14:00:00,13.94,13.94,13.9,13.91,117200.0,12.5666,12.5666,12.5305,12.5395,117200.0
2015-04-29 14:10:00,13.92,13.94,13.9,13.94,84800.0,12.5486,12.5666,12.5305,12.5666,84800.0
2015-04-29 14:20:00,13.93,13.95,13.93,13.95,33200.0,12.5576,12.5756,12.5576,12.5756,33200.0
2015-04-29 14:30:00,13.95,13.96,13.94,13.95,59600.0,12.5756,12.5846,12.5666,12.5756,59600.0
2015-04-29 14:40:00,13.95,13.97,13.95,13.96,34400.0,12.5756,12.5936,12.5756,12.5846,34400.0
2015-04-29 14:50:00,13.96,13.96,13.95,13.95,65200.0,12.5846,12.5846,12.5756,12.5756,65200.0
2015-04-29 15:00:00,13.95,13.97,13.95,13.95,105200.0,12.5756,12.5936,12.5756,12.5756,105200.0
2015-04-29 15:10:00,13.95,13.96,13.93,13.95,58400.0,12.5756,12.5846,12.5576,12.5756,58400.0
2015-04-29 15:20:00,13.96,13.96,13.95,13.96,140800.0,12.5846,12.5846,12.5756,12.5846,140800.0
2015-04-29 15:30:00,13.96,13.96,13.94,13.96,78400.0,12.5846,12.5846,12.5666,12.5846,78400.0
2015-04-29 15:40:00,13.96,13.96,13.93,13.94,124400.0,12.5846,12.5846,12.5576,12.5666,124400.0
2015-04-29 15:50:00,13.94,13.96,13.93,13.95,338400.0,12.5666,12.5846,12.5576,12.5756,338400.0
2015-04-30 09:30:00,13.86,13.89,13.82,13.88,104000.0,12.4945,12.5215,12.4584,12.5125,104000.0
2015-04-30 09:40:00,13.86,13.88,13.81,13.83,65600.0,12.4945,12.5125,12.4494,12.4674,65600.0
2015-04-30 09:50:00,13.82,13.82,13.76,13.76,146800.0,12.4584,12.4584,12.4043,12.4043,146800.0
2015-04-30 10:00:00,13.76,13.79,13.74,13.79,142400.0,12.4043,12.4314,12.3863,12.4314,142400.0
2015-04-30 10:10:00,13.79,13.84,13.79,13.84,169200.0,12.4314,12.4764,12.4314,12.4764,169200.0
2015-04-30 10:20:00,13.84,13.85,13.82,13.84,109200.0,12.4764,12.4855,12.4584,12.4764,109200.0
2015-04-30 10:30:00,13.84,13.88,13.83,13.86,45600.0,12.4764,12.5125,12.4674,12.4945,45600.0
2015-04-30 10:40:00,13.85,13.88,13.85,13.88,54800.0,12.4855,12.5125,12.4855,12.5125,54800.0
2015-04-30 10:50:00,13.88,13.9,13.87,13.9,85200.0,12.5125,12.5305,12.5035,12.5305,85200.0
2015-04-30 11:00:00,13.9,13.94,13.9,13.93,53600.0,12.5305,12.5666,12.5305,12.5576,53600.0
2015-04-30 11:10:00,13.93,13.94,13.93,13.93,60000.0,12.5576,12.5666,12.5576,12.5576,60000.0
2015-04-30 11:20:00,13.94,13.95,13.93,13.93,81600.0,12.5666,12.5756,12.5576,12.5576,81600.0
2015-04-30 11:30:00,13.93,13.95,13.92,13.93,61600.0,12.5576,12.5756,12.5486,12.5576,61600.0
2015-04-30 11:40:00,13.93,13.94,13.93,13.94,62400.0,12.5576,12.5666,12.5576,12.5666,62400.0
2015-04-30 11:50:00,13.94,13.95,13.9,13.9,124800.0,12.5666,12.5756,12.5305,12.5305,124800.0
2015-04-30 12:00:00,13.9,13.91,13.88,13.88,38400.0,12.5305,12.5395,12.5125,12.5125,38400.0
2015-04-30 12:10:00,13.88,13.9,13.88,13.89,23200.0,12.5125,12.5305,12.5125,12.5215,23200.0
2015-04-30 12:20:00,13.89,13.89,13.88,13.88,34400.0,12.5215,12.5215,12.5125,12.5125,34400.0
2015-04-30 12:30:00,13.89,13.91,13.88,13.9,88800.0,12.5215,12.5395,12.5125,12.5305,88800.0
2015-04-30 12:40:00,13.9,13.91,13.89,13.9,32000.0,12.5305,12.5395,12.5215,12.5305,32000.0
2015-04-30 12:50:00,13.9,13.91,13.88,13.91,59600.0,12.5305,12.5395,12.5125,12.5395,59600.0
2015-04-30 13:00:00,13.92,13.92,13.9,13.92,46000.0,12.5486,12.5486,12.5305,12.5486,46000.0
2015-04-30 13:10:00,13.91,13.92,13.9,13.91,25600.0,12.5395,12.5486,12.5305,12.5395,25600.0
2015-04-30 13:20:00,13.91,13.92,13.9,13.91,43600.0,12.5395,12.5486,12.5305,12.5395,43600.0
2015-04-30 13:30:00,13.91,13.93,13.9,13.9,24800.0,12.5395,12.5576,12.5305,12.5305,24800.0
2015-04-30 13:40:00,13.91,13.91,13.89,13.9,26800.0,12.5395,12.5395,12.5215,12.5305,26800.0
2015-04-30 13:50:00,13.88,13.9,13.88,13.88,64000.0,12.5125,12.5305,12.5125,12.5125,64000.0
2015-04-30 14:00:00,13.88,13.88,13.87,13.87,21600.0,12.5125,12.5125,12.5035,12.5035,21600.0
2015-04-30 14:10:00,13.87,13.88,13.86,13.87,25200.0,12.5035,12.5125,12.4945,12.5035,25200.0
2015-04-30 14:20:00,13.87,13.87,13.83,13.84,49600.0,12.5035,12.5035,12.4674,12.4764,49600.0
2015-04-30 14:30:00,13.83,13.84,13.82,13.84,38800.0,12.4674,12.4764,12.4584,12.4764,38800.0
2015-04-30 14:40:00,13.84,13.84,13.82,13.82,90800.0,12.4764,12.4764,12.4584,12.4584,90800.0
2015-04-30 14:50:00,13.82,13.84,13.81,13.81,101600.0,12.4584,12.4764,12.4494,12.4494,101600.0
2015-04-30 15:00:00,13.81,13.81,13.77,13.77,74400.0,12.4494,12.4494,12.4133,12.4133,74400.0
2015-04-30 15:10:00,13.77,13.82,13.77,13.81,90400.0,12.4133,12.4584,12.4133,12.4494,90400.0
2015-04-30 15:20:00,13.81,13.83,13.79,13.8,137200.0,12.4494,12.4674,12.4314,12.4404,137200.0
2015-04-30 15:30:00,13.8,13.84,13.79,13.84,156000.0,12.4404,12.4764,12.4314,12.4764,156000.0
2015-04-30 15:40:00,13.84,13.85,13.81,13.84,340800.0,12.4764,12.4855,12.4494,12.4764,340800.0
2015-04-30 15:50:00,13.84,13.85,13.83,13.84,538000.0,12.4764,12.4855,12.4674,12.4764,538000.0
2015-05-01 09:30:00,13.94,14.0,13.89,13.99,106400.0,12.5666,12.6207,12.5215,12.6117,106400.0
2015-05-01 09:40:00,13.99,14.04,13.99,14.02,86400.0,12.6117,12.6567,12.6117,12.6387,86400.0
2015-05-01 09:50:00,14.02,14.04,14.0,14.02,128400.0,12.6387,12.6567,12.6207,12.6387,128400.0
2015-05-01 10:00:00,14.02,14.06,14.02,14.04,62000.0,12.6387,12.6748,12.6387,12.6567,62000.0
2015-05-01 10:10:00,14.04,14.05,14.01,14.05,133200.0,12.6567,12.6657,12.6297,12.6657,133200.0
2015-05-01 10:20:00,14.05,14.06,14.04,14.05,68000.0,12.6657,12.6748,12.6567,12.6657,68000.0
2015-05-01 10:30:00,14.06,14.06,14.01,14.01,80000.0,12.6748,12.6748,12.6297,12.6297,80000.0
2015-05-01 10:40:00,14.01,14.02,13.99,14.01,114400.0,12.6297,12.6387,12.6117,12.6297,114400.0
2015-05-01 10:50:00,14.01,14.03,14.01,14.02,64800.0,12.6297,12.6477,12.6297,12.6387,64800.0
2015-05-01 11:00:00,14.02,14.03,14.01,14.03,64800.0,12.6387,12.6477,12.6297,12.6477,64800.0
2015-05-01 11:10:00,14.03,14.05,14.02,14.04,70000.0,12.6477,12.6657,12.6387,12.6567,70000.0
2015-05-01 11:20:00,14.04,14.05,14.04,14.04,43600.0,12.6567,12.6657,12.6567,12.6567,43600.0
2015-05-01 11:30:00,14.05,14.05,14.03,14.04,99200.0,12.6657,12.6657,12.6477,12.6567,99200.0
2015-05-01 11:40:00,14.03,14.03,14.02,14.02,53600.0,12.6477,12.6477,12.6387,12.6387,53600.0
2015-05-01 11:50:00,14.02,14.04,14.0,14.03,162800.0,12.6387,12.6567,12.6207,12.6477,162800.0
2015-05-01 12:00:00,14.03,14.03,13.98,13.99,142000.0,12.6477,12.6477,12.6026,12.6117,142000.0
2015-05-01 12:10:00,13.99,14.01,13.99,13.99,142400.0,12.6117,12.6297,12.6117,12.6117,142400.0
2015-05-01 12:20:00,14.0,14.0,13.99,13.99,63200.0,12.6207,12.6207,12.6117,12.6117,63200.0
2015-05-01 12:30:00,14.0,14.01,14.0,14.01,36000.0,12.6207,12.6297,12.6207,12.6297,36000.0
2015-05-01 12:40:00,14.01,14.02,14.01,14.02,36000.0,12.6297,12.6387,12.6297,12.6387,36000.0
2015-05-01 12:50:00,14.02,14.03,14.01,14.01,50000.0,12.6387,12.6477,12.6297,12.6297,50000.0
2015-05-01 13:00:00,14.01,14.01,14.0,14.0,38400.0,12.6297,12.6297,12.6207,12.6207,38400.0
2015-05-01 13:10:00,14.0,14.03,14.0,14.03,68000.0,12.6207,12.6477,12.6207,12.6477,68000.0
2015-05-01 13:20:00,14.03,14.04,14.02,14.03,30400.0,12.6477,12.6567,12.6387,12.6477,30400.0
2015-05-01 13:30:00,14.03,14.04,14.03,14.04,79200.0,12.6477,12.6567,12.6477,12.6567,79200.0
2015-05-01 13:40:00,14.04,14.05,14.03,14.05,46800.0,12.6567,12.6657,12.6477,12.6657,46800.0
2015-05-01 13:50:00,14.06,14.1,14.06,14.1,90400.0,12.6748,12.7108,12.6748,12.7108,90400.0
2015-05-01 14:00:00,14.1,14.11,14.09,14.1,81600.0,12.7108,12.7198,12.7018,12.7108,81600.0
2015-05-01 14:10:00,14.1,14.13,14.1,14.12,109600.0,12.7108,12.7379,12.7108,12.7289,109600.0
2015-05-01 14:20:00,14.13,14.13,14.09,14.12,296400.0,12.7379,12.7379,12.7018,12.7289,296400.0
2015-05-01 14:30:00,14.13,14.13,14.12,14.13,64000.0,12.7379,12.7379,12.7289,12.7379,64000.0
2015-05-01 14:40:00,14.13,14.13,14.12,14.13,106000.0,12.7379,12.7379,12.7289,12.7379,106000.0
2015-05-01 14:50:00,14.13,14.13,14.11,14.12,68000.0,12.7379,12.7379,12.7198,12.7289,68000.0
2015-05-01 15:00:00,14.12,14.12,14.11,14.12,97600.0,12.7289,12.7289,12.7198,12.7289,97600.0
2015-05-01 15:10:00,14.11,14.11,14.1,14.1,73200.0,12.7198,12.7198,12.7108,12.7108,73200.0
2015-05-01 15:20:00,14.1,14.1,14.09,14.09,102800.0,12.7108,12.7108,12.7018,12.7018,102800.0
2015-05-01 15:30:00,14.09,14.12,14.09,14.11,146800.0,12.7018,12.7289,12.7018,12.7198,146800.0
2015-05-01 15:40:00,14.11,14.13,14.11,14.12,121600.0,12.7198,12.7379,12.7198,12.7289,121600.0
2015-05-01 15:50:00,14.12,14.13,14.12,14.12,305600.0,12.7289,12.7379,12.7289,12.7289,305600.0
2015-05-04 09:30:00,14.13,14.21,14.13,14.2,51600.0,12.7379,12.81,12.7379,12.801,51600.0
2015-05-04 09:40:00,14.19,14.21,14.16,14.17,82800.0,12.792,12.81,12.7649,12.7739,82800.0
2015-05-04 09:50:00,14.17,14.18,14.15,14.15,44400.0,12.7739,12.7829,12.7559,12.7559,44400.0
2015-05-04 10:00:00,14.15,14.16,14.13,14.15,36400.0,12.7559,12.7649,12.7379,12.7559,36400.0
2015-05-04 10:10:00,14.16,14.18,14.16,14.18,45600.0,12.7649,12.7829,12.7649,12.7829,45600.0
2015-05-04 10:20:00,14.18,14.18,14.16,14.18,107600.0,12.7829,12.7829,12.7649,12.7829,107600.0
2015-05-04 10:30:00,14.18,14.18,14.16,14.16,53600.0,12.7829,12.7829,12.7649,12.7649,53600.0
2015-05-04 10:40:00,14.16,14.17,14.15,14.17,18400.0,12.7649,12.7739,12.7559,12.7739,18400.0
2015-05-04 10:50:00,14.16,14.16,14.15,14.15,17200.0,12.7649,12.7649,12.7559,12.7559,17200.0
2015-05-04 11:00:00,14.15,14.16,14.15,14.16,23200.0,12.7559,12.7649,12.7559,12.7649,23200.0
2015-05-04 11:10:00,14.16,14.17,14.15,14.17,20400.0,12.7649,12.7739,12.7559,12.7739,20400.0
2015-05-04 11:20:00,14.15,14.17,14.15,14.16,38400.0,12.7559,12.7739,12.7559,12.7649,38400.0
2015-05-04 11:30:00,14.15,14.17,14.15,14.16,17600.0,12.7559,12.7739,12.7559,12.7649,17600.0
2015-05-04 11:40:00,14.16,14.17,14.16,14.16,60000.0,12.7649,12.7739,12.7649,12.7649,60000.0
2015-05-04 11:50:00,14.16,14.17,14.15,14.17,30400.0,12.7649,12.7739,12.7559,12.7739,30400.0
2015-05-04 12:00:00,14.17,14.17,14.16,14.17,26000.0,12.7739,12.7739,12.7649,12.7739,26000.0
2015-05-04 12:10:00,14.17,14.17,14.16,14.17,19200.0,12.7739,12.7739,12.7649,12.7739,19200.0
2015-05-04 12:20:00,14.17,14.18,14.15,14.18,69200.0,12.7739,12.7829,12.7559,12.7829,69200.0
2015-05-04 12:30:00,14.18,14.18,14.16,14.18,31200.0,12.7829,12.7829,12.7649,12.7829,31200.0
2015-05-04 12:40:00,14.18,14.18,14.17,14.18,29200.0,12.7829,12.7829,12.7739,12.7829,29200.0
2015-05-04 12:50:00,14.18,14.18,14.16,14.17,100400.0,12.7829,12.7829,12.7649,12.7739,100400.0
2015-05-04 13:00:00,14.17,14.17,14.15,14.17,44000.0,12.7739,12.7739,12.7559,12.7739,44000.0
2015-05-04 13:10:00,14.16,14.17,14.15,14.16,35600.0,12.7649,12.7739,12.7559,12.7649,35600.0
2015-05-04 13:20:00,14.16,14.18,14.15,14.17,59200.0,12.7649,12.7829,12.7559,12.7739,59200.0
2015-05-04 13:30:00,14.17,14.19,14.16,14.19,53200.0,12.7739,12.792,12.7649,12.792,53200.0
2015-05-04 13:40:00,14.19,14.2,14.19,14.19,63600.0,12.792,12.801,12.792,12.792,63600.0
2015-05-04 13:50:00,14.19,14.2,14.19,14.2,58800.0,12.792,12.801,12.792,12.801,58800.0
2015-05-04 14:00:00,14.2,14.2,14.18,14.2,41200.0,12.801,12.801,12.7829,12.801,41200.0
2015-05-04 14:10:00,14.2,14.21,14.19,14.21,46800.0,12.801,12.81,12.792,12.81,46800.0
2015-05-04 14:20:00,14.21,14.23,14.2,14.23,50800.0,12.81,12.828,12.801,12.828,50800.0
2015-05-04 14:30:00,14.23,14.24,14.22,14.22,54000.0,12.828,12.837,12.819,12.819,54000.0
2015-05-04 14:40:00,14.22,14.24,14.22,14.23,48000.0,12.819,12.837,12.819,12.828,48000.0
2015-05-04 14:50:00,14.23,14.23,14.22,14.23,52400.0,12.828,12.828,12.819,12.828,52400.0
2015-05-04 15:00:00,14.22,14.24,14.22,14.23,64400.0,12.819,12.837,12.819,12.828,64400.0
2015-05-04 15:10:00,14.23,14.24,14.22,14.23,62000.0,12.828,12.837,12.819,12.828,62000.0
2015-05-04 15:20:00,14.23,14.25,14.23,14.24,76800.0,12.828,12.846,12.828,12.837,76800.0
2015-05-04 15:30:00,14.24,14.25,14.22,14.23,148400.0,12.837,12.846,12.819,12.828,148400.0
2015-05-04 15:40:00,14.22,14.23,14.21,14.21,167600.0,12.819,12.828,12.81,12.81,167600.0
2015-05-04 15:50:00,14.21,14.22,14.2,14.21,362400.0,12.81,12.819,12.801,12.81,362400.0
2015-05-05 09:30:00,14.17,14.21,14.16,14.2,45600.0,12.7739,12.81,12.7649,12.801,45600.0
2015-05-05 09:40:00,14.2,14.22,14.16,14.19,110000.0,12.801,12.819,12.7649,12.792,110000.0
2015-05-05 09:50:00,14.19,14.19,14.14,14.14,112400.0,12.792,12.792,12.7469,12.7469,112400.0
2015-05-05 10:00:00,14.15,14.15,14.09,14.13,32800.0,12.7559,12.7559,12.7018,12.7379,32800.0
2015-05-05 10:10:00,14.13,14.14,14.12,14.13,56800.0,12.7379,12.7469,12.7289,12.7379,56800.0
2015-05-05 10:20:00,14.13,14.16,14.13,14.14,56400.0,12.7379,12.7649,12.7379,12.7469,56400.0
2015-05-05 10:30:00,14.13,14.14,14.1,14.1,25200.0,12.7379,12.7469,12.7108,12.7108,25200.0
2015-05-05 10:40:00,14.1,14.13,14.1,14.13,37600.0,12.7108,12.7379,12.7108,12.7379,37600.0
2015-05-05 10:50:00,14.12,14.13,14.11,14.12,33200.0,12.7289,12.7379,12.7198,12.7289,33200.0
2015-05-05 11:00:00,14.11,14.12,14.06,14.07,27200.0,12.7198,12.7289,12.6748,12.6838,27200.0
2015-05-05 11:10:00,14.06,14.08,14.06,14.08,64400.0,12.6748,12.6928,12.6748,12.6928,64400.0
2015-05-05 11:20:00,14.07,14.07,14.06,14.06,46400.0,12.6838,12.6838,12.6748,12.6748,46400.0
2015-05-05 11:30:00,14.05,14.07,14.05,14.06,22400.0,12.6657,12.6838,12.6657,12.6748,22400.0
2015-05-05 11:40:00,14.06,14.09,14.06,14.09,30800.0,12.6748,12.7018,12.6748,12.7018,30800.0
2015-05-05 11:50:00,14.08,14.09,14.07,14.09,16000.0,12.6928,12.7018,12.6838,12.7018,16000.0
2015-05-05 12:00:00,14.09,14.09,14.08,14.09,26800.0,12.7018,12.7018,12.6928,12.7018,26800.0
2015-05-05 12:10:00,14.08,14.09,14.06,14.06,90800.0,12.6928,12.7018,12.6748,12.6748,90800.0
2015-05-05 12:20:00,14.06,14.07,14.05,14.05,70000.0,12.6748,12.6838,12.6657,12.6657,70000.0
2015-05-05 12:30:00,14.05,14.05,14.04,14.04,31600.0,12.6657,12.6657,12.6567,12.6567,31600.0
2015-05-05 12:40:00,14.04,14.06,14.03,14.06,48800.0,12.6567,12.6748,12.6477,12.6748,48800.0
2015-05-05 12:50:00,14.06,14.08,14.05,14.06,188000.0,12.6748,12.6928,12.6657,12.6748,188000.0
2015-05-05 13:00:00,14.06,14.06,14.03,14.03,62400.0,12.6748,12.6748,12.6477,12.6477,62400.0
2015-05-05 13:10:00,14.03,14.04,14.02,14.02,34800.0,12.6477,12.6567,12.6387,12.6387,34800.0
2015-05-05 13:20:00,14.02,14.03,14.01,14.03,52000.0,12.6387,12.6477,12.6297,12.6477,52000.0
2015-05-05 13:30:00,14.03,14.03,14.01,14.02,65200.0,12.6477,12.6477,12.6297,12.6387,65200.0
2015-05-05 13:40:00,14.02,14.02,14.0,14.01,34400.0,12.6387,12.6387,12.6207,12.6297,34400.0
2015-05-05 13:50:00,14.01,14.02,14.01,14.01,58800.0,12.6297,12.6387,12.6297,12.6297,58800.0
2015-05-05 14:00:00,14.02,14.02,14.01,14.01,52800.0,12.6387,12.6387,12.6297,12.6297,52800.0
2015-05-05 14:10:00,14.01,14.02,14.01,14.01,32000.0,12.6297,12.6387,12.6297,12.6297,32000.0
2015-05-05 14:20:00,14.02,14.02,13.99,14.0,46400.0,12.6387,12.6387,12.6117,12.6207,46400.0
2015-05-05 14:30:00,13.99,14.0,13.99,13.99,36800.0,12.6117,12.6207,12.6117,12.6117,36800.0
2015-05-05 14:40:00,13.99,13.99,13.97,13.97,58000.0,12.6117,12.6117,12.5936,12.5936,58000.0
2015-05-05 14:50:00,13.97,13.97,13.96,13.97,47200.0,12.5936,12.5936,12.5846,12.5936,47200.0
2015-05-05 15:00:00,13.97,13.99,13.97,13.97,36000.0,12.5936,12.6117,12.5936,12.5936,36000.0
2015-05-05 15:10:00,13.97,13.99,13.97,13.98,58400.0,12.5936,12.6117,12.5936,12.6026,58400.0
2015-05-05 15:20:00,13.98,14.01,13.97,14.0,52000.0,12.6026,12.6297,12.5936,12.6207,52000.0
2015-05-05 15:30:00,14.0,14.02,14.0,14.01,96800.0,12.6207,12.6387,12.6207,12.6297,96800.0
2015-05-05 15:40:00,14.01,14.01,13.99,14.0,176000.0,12.6297,12.6297,12.6117,12.6207,176000.0
2015-05-05 15:50:00,14.0,14.01,13.99,13.99,408400.0,12.6207,12.6297,12.6117,12.6117,408400.0
2015-05-06 09:30:00,14.06,14.06,13.97,13.97,32400.0,12.6748,12.6748,12.5936,12.5936,32400.0
2015-05-06 09:40:00,13.97,13.99,13.96,13.97,47600.0,12.5936,12.6117,12.5846,12.5936,47600.0
2015-05-06 09:50:00,13.98,13.99,13.95,13.97,30400.0,12.6026,12.6117,12.5756,12.5936,30400.0
2015-05-06 10:00:00,13.96,13.98,13.94,13.94,53600.0,12.5846,12.6026,12.5666,12.5666,53600.0
2015-05-06 10:10:00,13.95,13.97,13.94,13.97,24400.0,12.5756,12.5936,12.5666,12.5936,24400.0
2015-05-06 10:20:00,13.97,13.97,13.93,13.95,30400.0,12.5936,12.5936,12.5576,12.5756,30400.0
2015-05-06 10:30:00,13.95,13.96,13.92,13.94,38800.0,12.5756,12.5846,12.5486,12.5666,38800.0
2015-05-06 10:40:00,13.94,13.98,13.94,13.97,56800.0,12.5666,12.6026,12.5666,12.5936,56800.0
2015-05-06 10:50:00,13.97,13.99,13.96,13.98,60400.0,12.5936,12.6117,12.5846,12.6026,60400.0
2015-05-06 11:00:00,13.97,13.99,13.97,13.97,53600.0,12.5936,12.6117,12.5936,12.5936,53600.0
2015-05-06 11:10:00,13.97,13.97,13.94,13.97,167600.0,12.5936,12.5936,12.5666,12.5936,167600.0
2015-05-06 11:20:00,13.96,13.97,13.95,13.96,31600.0,12.5846,12.5936,12.5756,12.5846,31600.0
2015-05-06 11:30:00,13.96,13.97,13.96,13.96,58800.0,12.5846,12.5936,12.5846,12.5846,58800.0
2015-05-06 11:40:00,13.96,14.0,13.96,13.99,23600.0,12.5846,12.6207,12.5846,12.6117,23600.0
2015-05-06 11:50:00,13.99,14.0,13.97,13.98,18400.0,12.6117,12.6207,12.5936,12.6026,18400.0
2015-05-06 12:00:00,13.98,13.98,13.94,13.95,26000.0,12.6026,12.6026,12.5666,12.5756,26000.0
2015-05-06 12:10:00,13.95,13.96,13.93,13.94,28000.0,12.5756,12.5846,12.5576,12.5666,28000.0
2015-05-06 12:20:00,13.94,13.95,13.94,13.95,24000.0,12.5666,12.5756,12.5666,12.5756,24000.0
2015-05-06 12:30:00,13.94,13.97,13.94,13.96,38800.0,12.5666,12.5936,12.5666,12.5846,38800.0
2015-05-06 12:40:00,13.96,13.96,13.95,13.96,38000.0,12.5846,12.5846,12.5756,12.5846,38000.0
2015-05-06 12:50:00,13.96,13.96,13.94,13.95,49200.0,12.5846,12.5846,12.5666,12.5756,49200.0
2015-05-06 13:00:00,13.95,13.95,13.93,13.93,33200.0,12.5756,12.5756,12.5576,12.5576,33200.0
2015-05-06 13:10:00,13.93,13.93,13.92,13.93,39600.0,12.5576,12.5576,12.5486,12.5576,39600.0
2015-05-06 13:20:00,13.94,13.95,13.93,13.93,41600.0,12.5666,12.5756,12.5576,12.5576,41600.0
2015-05-06 13:30:00,13.93,13.93,13.91,13.93,50800.0,12.5576,12.5576,12.5395,12.5576,50800.0
2015-05-06 13:40:00,13.92,13.93,13.9,13.91,37600.0,12.5486,12.5576,12.5305,12.5395,37600.0
2015-05-06 13:50:00,13.9,13.91,13.9,13.91,33200.0,12.5305,12.5395,12.5305,12.5395,33200.0
2015-05-06 14:00:00,13.91,13.92,13.9,13.92,63600.0,12.5395,12.5486,12.5305,12.5486,63600.0
2015-05-06 14:10:00,13.92,13.92,13.9,13.91,31200.0,12.5486,12.5486,12.5305,12.5395,31200.0
2015-05-06 14:20:00,13.92,13.92,13.9,13.91,70800.0,12.5486,12.5486,12.5305,12.5395,70800.0
2015-05-06 14:30:00,13.91,13.91,13.88,13.88,68000.0,12.5395,12.5395,12.5125,12.5125,68000.0
2015-05-06 14:40:00,13.88,13.89,13.87,13.89,60000.0,12.5125,12.5215,12.5035,12.5215,60000.0
2015-05-06 14:50:00,13.89,13.9,13.88,13.89,48400.0,12.5215,12.5305,12.5125,12.5215,48400.0
2015-05-06 15:00:00,13.89,13.9,13.88,13.89,93600.0,12.5215,12.5305,12.5125,12.5215,93600.0
2015-05-06 15:10:00,13.88,13.88,13.86,13.87,120800.0,12.5125,12.5125,12.4945,12.5035,120800.0
2015-05-06 15:20:00,13.87,13.88,13.86,13.88,67600.0,12.5035,12.5125,12.4945,12.5125,67600.0
2015-05-06 15:30:00,13.89,13.9,13.86,13.89,128800.0,12.5215,12.5305,12.4945,12.5215,128800.0
2015-05-06 15:40:00,13.89,13.9,13.87,13.9,175200.0,12.5215,12.5305,12.5035,12.5305,175200.0
2015-05-06 15:50:00,13.89,13.93,13.89,13.93,339600.0,12.5215,12.5576,12.5215,12.5576,339600.0
2015-05-07 09:30:00,13.96,13.96,13.9,13.95,132800.0,12.5846,12.5846,12.5305,12.5756,132800.0
2015-05-07 09:40:00,13.95,13.97,13.94,13.97,26400.0,12.5756,12.5936,12.5666,12.5936,26400.0
2015-05-07 09:50:00,13.96,13.97,13.9,13.9,34400.0,12.5846,12.5936,12.5305,12.5305,34400.0
2015-05-07 10:00:00,13.9,13.93,13.9,13.91,21200.0,12.5305,12.5576,12.5305,12.5395,21200.0
2015-05-07 10:10:00,13.92,13.94,13.92,13.93,24400.0,12.5486,12.5666,12.5486,12.5576,24400.0
2015-05-07 10:20:00,13.94,13.96,13.92,13.93,17200.0,12.5666,12.5846,12.5486,12.5576,17200.0
2015-05-07 10:30:00,13.92,13.93,13.9,13.91,28000.0,12.5486,12.5576,12.5305,12.5395,28000.0
2015-05-07 10:40:00,13.93,13.96,13.92,13.95,23600.0,12.5576,12.5846,12.5486,12.5756,23600.0
2015-05-07 10:50:00,13.95,13.96,13.94,13.95,32000.0,12.5756,12.5846,12.5666,12.5756,32000.0
2015-05-07 11:00:00,13.95,13.96,13.94,13.94,12000.0,12.5756,12.5846,12.5666,12.5666,12000.0
2015-05-07 11:10:00,13.94,13.96,13.94,13.96,57600.0,12.5666,12.5846,12.5666,12.5846,57600.0
2015-05-07 11:20:00,13.96,13.97,13.96,13.96,95200.0,12.5846,12.5936,12.5846,12.5846,95200.0
2015-05-07 11:30:00,13.96,13.96,13.94,13.94,51200.0,12.5846,12.5846,12.5666,12.5666,51200.0
2015-05-07 11:40:00,13.94,13.96,13.94,13.96,22000.0,12.5666,12.5846,12.5666,12.5846,22000.0
2015-05-07 11:50:00,13.95,13.95,13.94,13.94,12800.0,12.5756,12.5756,12.5666,12.5666,12800.0
2015-05-07 12:00:00,13.95,13.95,13.95,13.95,12800.0,12.5756,12.5756,12.5756,12.5756,12800.0
2015-05-07 12:10:00,13.94,13.97,13.94,13.97,32000.0,12.5666,12.5936,12.5666,12.5936,32000.0
2015-05-07 12:20:00,13.97,13.97,13.95,13.96,30400.0,12.5936,12.5936,12.5756,12.5846,30400.0
2015-05-07 12:30:00,13.96,13.98,13.96,13.97,36400.0,12.5846,12.6026,12.5846,12.5936,36400.0
2015-05-07 12:40:00,13.97,13.98,13.96,13.96,28400.0,12.5936,12.6026,12.5846,12.5846,28400.0
2015-05-07 12:50:00,13.96,13.96,13.95,13.96,70000.0,12.5846,12.5846,12.5756,12.5846,70000.0
2015-05-07 13:00:00,13.96,13.96,13.94,13.94,82400.0,12.5846,12.5846,12.5666,12.5666,82400.0
2015-05-07 13:10:00,13.94,13.95,13.94,13.94,50000.0,12.5666,12.5756,12.5666,12.5666,50000.0
2015-05-07 13:20:00,13.94,13.94,13.93,13.94,30800.0,12.5666,12.5666,12.5576,12.5666,30800.0
2015-05-07 13:30:00,13.93,13.95,13.93,13.95,16400.0,12.5576,12.5756,12.5576,12.5756,16400.0
2015-05-07 13:40:00,13.95,13.96,13.95,13.95,39600.0,12.5756,12.5846,12.5756,12.5756,39600.0
2015-05-07 13:50:00,13.95,13.96,13.95,13.96,32000.0,12.5756,12.5846,12.5756,12.5846,32000.0
2015-05-07 14:00:00,13.96,13.97,13.95,13.96,20000.0,12.5846,12.5936,12.5756,12.5846,20000.0
2015-05-07 14:10:00,13.96,13.98,13.96,13.97,26800.0,12.5846,12.6026,12.5846,12.5936,26800.0
2015-05-07 14:20:00,13.97,13.97,13.96,13.97,24800.0,12.5936,12.5936,12.5846,12.5936,24800.0
2015-05-07 14:30:00,13.97,13.97,13.97,13.97,32000.0,12.5936,12.5936,12.5936,12.5936,32000.0
2015-05-07 14:40:00,13.97,13.97,13.96,13.96,29600.0,12.5936,12.5936,12.5846,12.5846,29600.0
2015-05-07 14:50:00,13.96,13.97,13.96,13.96,40800.0,12.5846,12.5936,12.5846,12.5846,40800.0
2015-05-07 15:00:00,13.97,13.99,13.96,13.98,18000.0,12.5936,12.6117,12.5846,12.6026,18000.0
2015-05-07 15:10:00,13.98,13.98,13.96,13.97,37600.0,12.6026,12.6026,12.5846,12.5936,37600.0
2015-05-07 15:20:00,13.96,13.96,13.95,13.95,94400.0,12.5846,12.5846,12.5756,12.5756,94400.0
2015-05-07 15:30:00,13.95,13.95,13.94,13.94,49600.0,12.5756,12.5756,12.5666,12.5666,49600.0
2015-05-07 15:40:00,13.94,13.95,13.92,13.93,101200.0,12.5666,12.5756,12.5486,12.5576,101200.0
2015-05-07 15:50:00,13.93,13.95,13.92,13.94,250400.0,12.5576,12.5756,12.5486,12.5666,250400.0
2015-05-08 09:30:00,14.06,14.12,14.05,14.11,117200.0,12.6748,12.7289,12.6657,12.7198,117200.0
2015-05-08 09:40:00,14.1,14.15,14.09,14.11,79600.0,12.7108,12.7559,12.7018,12.7198,79600.0
2015-05-08 09:50:00,14.12,14.15,14.12,14.15,20400.0,12.7289,12.7559,12.7289,12.7559,20400.0
2015-05-08 10:00:00,14.17,14.17,14.15,14.15,21200.0,12.7739,12.7739,12.7559,12.7559,21200.0
2015-05-08 10:10:00,14.16,14.17,14.13,14.13,25600.0,12.7649,12.7739,12.7379,12.7379,25600.0
2015-05-08 10:20:00,14.14,14.14,14.12,14.13,30800.0,12.7469,12.7469,12.7289,12.7379,30800.0
2015-05-08 10:30:00,14.13,14.14,14.13,14.14,22000.0,12.7379,12.7469,12.7379,12.7469,22000.0
2015-05-08 10:40:00,14.13,14.14,14.11,14.12,30000.0,12.7379,12.7469,12.7198,12.7289,30000.0
2015-05-08 10:50:00,14.12,14.13,14.11,14.12,27200.0,12.7289,12.7379,12.7198,12.7289,27200.0
2015-05-08 11:00:00,14.13,14.15,14.12,14.14,33200.0,12.7379,12.7559,12.7289,12.7469,33200.0
2015-05-08 11:10:00,14.15,14.15,14.15,14.15,22000.0,12.7559,12.7559,12.7559,12.7559,22000.0
2015-05-08 11:20:00,14.15,14.16,14.15,14.15,31200.0,12.7559,12.7649,12.7559,12.7559,31200.0
2015-05-08 11:30:00,14.15,14.16,14.15,14.15,40000.0,12.7559,12.7649,12.7559,12.7559,40000.0
2015-05-08 11:40:00,14.15,14.15,14.13,14.14,28800.0,12.7559,12.7559,12.7379,12.7469,28800.0
2015-05-08 11:50:00,14.14,14.16,14.14,14.16,22400.0,12.7469,12.7649,12.7469,12.7649,22400.0
2015-05-08 12:00:00,14.16,14.18,14.15,14.15,15600.0,12.7649,12.7829,12.7559,12.7559,15600.0
2015-05-08 12:10:00,14.15,14.15,14.15,14.15,12800.0,12.7559,12.7559,12.7559,12.7559,12800.0
2015-05-08 12:20:00,14.15,14.16,14.14,14.16,40400.0,12.7559,12.7649,12.7469,12.7649,40400.0
2015-05-08 12:30:00,14.16,14.16,14.15,14.15,18800.0,12.7649,12.7649,12.7559,12.7559,18800.0
2015-05-08 12:40:00,14.15,14.15,14.14,14.15,23200.0,12.7559,12.7559,12.7469,12.7559,23200.0
2015-05-08 12:50:00,14.14,14.15,14.14,14.15,24400.0,12.7469,12.7559,12.7469,12.7559,24400.0
2015-05-08 13:00:00,14.15,14.15,14.14,14.15,19600.0,12.7559,12.7559,12.7469,12.7559,19600.0
2015-05-08 13:10:00,14.15,14.16,14.15,14.16,30000.0,12.7559,12.7649,12.7559,12.7649,30000.0
2015-05-08 13:20:00,14.16,14.18,14.15,14.18,117600.0,12.7649,12.7829,12.7559,12.7829,117600.0
2015-05-08 13:30:00,14.18,14.18,14.17,14.18,62800.0,12.7829,12.7829,12.7739,12.7829,62800.0
2015-05-08 13:40:00,14.18,14.18,14.16,14.18,104400.0,12.7829,12.7829,12.7649,12.7829,104400.0
2015-05-08 13:50:00,14.17,14.18,14.17,14.17,28000.0,12.7739,12.7829,12.7739,12.7739,28000.0
2015-05-08 14:00:00,14.17,14.18,14.17,14.18,81600.0,12.7739,12.7829,12.7739,12.7829,81600.0
2015-05-08 14:10:00,14.18,14.18,14.18,14.18,24000.0,12.7829,12.7829,12.7829,12.7829,24000.0
2015-05-08 14:20:00,14.18,14.18,14.17,14.18,40000.0,12.7829,12.7829,12.7739,12.7829,40000.0
2015-05-08 14:30:00,14.18,14.18,14.17,14.18,62000.0,12.7829,12.7829,12.7739,12.7829,62000.0
2015-05-08 14:40:00,14.19,14.19,14.17,14.18,38000.0,12.792,12.792,12.7739,12.7829,38000.0
2015-05-08 14:50:00,14.18,14.2,14.18,14.2,26800.0,12.7829,12.801,12.7829,12.801,26800.0
2015-05-08 15:00:00,14.19,14.2,14.19,14.2,96000.0,12.792,12.801,12.792,12.801,96000.0
2015-05-08 15:10:00,14.2,14.2,14.19,14.2,41200.0,12.801,12.801,12.792,12.801,41200.0
2015-05-08 15:20:00,14.2,14.21,14.2,14.21,138400.0,12.801,12.81,12.801,12.81,138400.0
2015-05-08 15:30:00,14.21,14.21,14.2,14.2,83200.0,12.81,12.81,12.801,12.801,83200.0
2015-05-08 15:40:00,14.2,14.21,14.2,14.21,75200.0,12.801,12.81,12.801,12.81,75200.0
2015-05-08 15:50:00,14.21,14.21,14.2,14.2,188400.0,12.81,12.81,12.801,12.801,188400.0
2015-05-11 09:30:00,14.15,14.21,14.08,14.2,73600.0,12.7559,12.81,12.6928,12.801,73600.0
2015-05-11 09:40:00,14.19,14.22,14.16,14.21,76000.0,12.792,12.819,12.7649,12.81,76000.0
2015-05-11 09:50:00,14.21,14.24,14.21,14.24,132000.0,12.81,12.837,12.81,12.837,132000.0
2015-05-11 10:00:00,14.24,14.28,14.22,14.22,71600.0,12.837,12.8731,12.819,12.819,71600.0
2015-05-11 10:10:00,14.22,14.25,14.21,14.24,80400.0,12.819,12.846,12.81,12.837,80400.0
2015-05-11 10:20:00,14.24,14.24,14.21,14.22,45600.0,12.837,12.837,12.81,12.819,45600.0
2015-05-11 10:30:00,14.22,14.23,14.2,14.22,105200.0,12.819,12.828,12.801,12.819,105200.0
2015-05-11 10:40:00,14.22,14.25,14.22,14.24,46000.0,12.819,12.846,12.819,12.837,46000.0
2015-05-11 10:50:00,14.24,14.26,14.24,14.25,43200.0,12.837,12.8551,12.837,12.846,43200.0
2015-05-11 11:00:00,14.25,14.25,14.22,14.23,124400.0,12.846,12.846,12.819,12.828,124400.0
2015-05-11 11:10:00,14.23,14.28,14.23,14.28,93600.0,12.828,12.8731,12.828,12.8731,93600.0
2015-05-11 11:20:00,14.28,14.28,14.26,14.27,36000.0,12.8731,12.8731,12.8551,12.8641,36000.0
2015-05-11 11:30:00,14.27,14.29,14.27,14.28,137200.0,12.8641,12.8821,12.8641,12.8731,137200.0
2015-05-11 11:40:00,14.28,14.29,14.28,14.28,50400.0,12.8731,12.8821,12.8731,12.8731,50400.0
2015-05-11 11:50:00,14.28,14.29,14.28,14.28,51200.0,12.8731,12.8821,12.8731,12.8731,51200.0
2015-05-11 12:00:00,14.28,14.29,14.28,14.29,110000.0,12.8731,12.8821,12.8731,12.8821,110000.0
2015-05-11 12:10:00,14.28,14.29,14.28,14.29,98000.0,12.8731,12.8821,12.8731,12.8821,98000.0
2015-05-11 12:20:00,14.29,14.29,14.28,14.29,75200.0,12.8821,12.8821,12.8731,12.8821,75200.0
2015-05-11 12:30:00,14.29,14.3,14.29,14.29,62000.0,12.8821,12.8911,12.8821,12.8821,62000.0
2015-05-11 12:40:00,14.29,14.3,14.28,14.29,66400.0,12.8821,12.8911,12.8731,12.8821,66400.0
2015-05-11 12:50:00,14.3,14.31,14.29,14.29,62800.0,12.8911,12.9001,12.8821,12.8821,62800.0
2015-05-11 13:00:00,14.29,14.3,14.29,14.3,38400.0,12.8821,12.8911,12.8821,12.8911,38400.0
2015-05-11 13:10:00,14.3,14.31,14.3,14.31,41200.0,12.8911,12.9001,12.8911,12.9001,41200.0
2015-05-11 13:20:00,14.31,14.32,14.3,14.32,75200.0,12.9001,12.9091,12.8911,12.9091,75200.0
2015-05-11 13:30:00,14.32,14.32,14.31,14.31,27200.0,12.9091,12.9091,12.9001,12.9001,27200.0
2015-05-11 13:40:00,14.31,14.32,14.3,14.31,77600.0,12.9001,12.9091,12.8911,12.9001,77600.0
2015-05-11 13:50:00,14.31,14.31,14.3,14.31,43200.0,12.9001,12.9001,12.8911,12.9001,43200.0
2015-05-11 14:00:00,14.3,14.31,14.3,14.31,67200.0,12.8911,12.9001,12.8911,12.9001,67200.0
2015-05-11 14:10:00,14.31,14.31,14.27,14.28,48400.0,12.9001,12.9001,12.8641,12.8731,48400.0
2015-05-11 14:20:00,14.28,14.29,14.28,14.29,33200.0,12.8731,12.8821,12.8731,12.8821,33200.0
2015-05-11 14:30:00,14.28,14.28,14.27,14.28,137200.0,12.8731,12.8731,12.8641,12.8731,137200.0
2015-05-11 14:40:00,14.28,14.29,14.28,14.28,97600.0,12.8731,12.8821,12.8731,12.8731,97600.0
2015-05-11 14:50:00,14.28,14.29,14.27,14.28,311200.0,12.8731,12.8821,12.8641,12.8731,311200.0
2015-05-11 15:00:00,14.27,14.28,14.26,14.28,218400.0,12.8641,12.8731,12.8551,12.8731,218400.0
2015-05-11 15:10:00,14.28,14.3,14.28,14.29,173600.0,12.8731,12.8911,12.8731,12.8821,173600.0
2015-05-11 15:20:00,14.29,14.3,14.29,14.29,228400.0,12.8821,12.8911,12.8821,12.8821,228400.0
2015-05-11 15:30:00,14.29,14.29,14.26,14.27,405200.0,12.8821,12.8821,12.8551,12.8641,405200.0
2015-05-11 15:40:00,14.27,14.28,14.26,14.27,170000.0,12.8641,12.8731,12.8551,12.8641,170000.0
2015-05-11 15:50:00,14.27,14.3,14.27,14.29,633600.0,12.8641,12.8911,12.8641,12.8821,633600.0
2015-05-12 09:30:00,14.2,14.28,14.19,14.25,182000.0,12.801,12.8731,12.792,12.846,182000.0
2015-05-12 09:40:00,14.24,14.25,14.15,14.19,85200.0,12.837,12.846,12.7559,12.792,85200.0
2015-05-12 09:50:00,14.2,14.23,14.19,14.21,92800.0,12.801,12.828,12.792,12.81,92800.0
2015-05-12 10:00:00,14.21,14.21,14.17,14.2,71200.0,12.81,12.81,12.7739,12.801,71200.0
2015-05-12 10:10:00,14.19,14.2,14.17,14.18,84800.0,12.792,12.801,12.7739,12.7829,84800.0
2015-05-12 10:20:00,14.18,14.19,14.17,14.18,92000.0,12.7829,12.792,12.7739,12.7829,92000.0
2015-05-12 10:30:00,14.18,14.21,14.18,14.2,46000.0,12.7829,12.81,12.7829,12.801,46000.0
2015-05-12 10:40:00,14.21,14.22,14.21,14.21,77200.0,12.81,12.819,12.81,12.81,77200.0
2015-05-12 10:50:00,14.21,14.21,14.17,14.18,43600.0,12.81,12.81,12.7739,12.7829,43600.0
2015-05-12 11:00:00,14.17,14.21,14.17,14.19,52800.0,12.7739,12.81,12.7739,12.792,52800.0
2015-05-12 11:10:00,14.19,14.2,14.17,14.18,47600.0,12.792,12.801,12.7739,12.7829,47600.0
2015-05-12 11:20:00,14.18,14.19,14.17,14.18,41600.0,12.7829,12.792,12.7739,12.7829,41600.0
2015-05-12 11:30:00,14.17,14.18,14.17,14.18,48400.0,12.7739,12.7829,12.7739,12.7829,48400.0
2015-05-12 11:40:00,14.18,14.2,14.18,14.2,41200.0,12.7829,12.801,12.7829,12.801,41200.0
2015-05-12 11:50:00,14.19,14.2,14.18,14.19,39600.0,12.792,12.801,12.7829,12.792,39600.0
2015-05-12 12:00:00,14.19,14.2,14.18,14.19,75600.0,12.792,12.801,12.7829,12.792,75600.0
2015-05-12 12:10:00,14.19,14.2,14.19,14.19,61600.0,12.792,12.801,12.792,12.792,61600.0
2015-05-12 12:20:00,14.19,14.2,14.19,14.2,45200.0,12.792,12.801,12.792,12.801,45200.0
2015-05-12 12:30:00,14.2,14.21,14.19,14.21,24400.0,12.801,12.81,12.792,12.81,24400.0
2015-05-12 12:40:00,14.21,14.21,14.19,14.19,38800.0,12.81,12.81,12.792,12.792,38800.0
2015-05-12 12:50:00,14.19,14.21,14.19,14.2,22000.0,12.792,12.81,12.792,12.801,22000.0
2015-05-12 13:00:00,14.2,14.21,14.19,14.21,23600.0,12.801,12.81,12.792,12.81,23600.0
2015-05-12 13:10:00,14.21,14.22,14.21,14.21,35200.0,12.81,12.819,12.81,12.81,35200.0
2015-05-12 13:20:00,14.21,14.23,14.21,14.22,50400.0,12.81,12.828,12.81,12.819,50400.0
2015-05-12 13:30:00,14.22,14.22,14.21,14.21,40400.0,12.819,12.819,12.81,12.81,40400.0
2015-05-12 13:40:00,14.21,14.21,14.19,14.2,27200.0,12.81,12.81,12.792,12.801,27200.0
2015-05-12 13:50:00,14.2,14.21,14.19,14.21,59600.0,12.801,12.81,12.792,12.81,59600.0
2015-05-12 14:00:00,14.2,14.22,14.2,14.22,27200.0,12.801,12.819,12.801,12.819,27200.0
2015-05-12 14:10:00,14.21,14.21,14.2,14.21,40000.0,12.81,12.81,12.801,12.81,40000.0
2015-05-12 14:20:00,14.21,14.22,14.2,14.22,48400.0,12.81,12.819,12.801,12.819,48400.0
2015-05-12 14:30:00,14.22,14.23,14.22,14.22,43600.0,12.819,12.828,12.819,12.819,43600.0
2015-05-12 14:40:00,14.22,14.23,14.21,14.22,36800.0,12.819,12.828,12.81,12.819,36800.0
2015-05-12 14:50:00,14.22,14.23,14.21,14.21,59200.0,12.819,12.828,12.81,12.81,59200.0
2015-05-12 15:00:00,14.21,14.21,14.2,14.21,54800.0,12.81,12.81,12.801,12.81,54800.0
2015-05-12 15:10:00,14.21,14.21,14.2,14.2,65600.0,12.81,12.81,12.801,12.801,65600.0
2015-05-12 15:20:00,14.2,14.21,14.19,14.19,103200.0,12.801,12.81,12.792,12.792,103200.0
2015-05-12 15:30:00,14.19,14.21,14.19,14.2,115600.0,12.792,12.81,12.792,12.801,115600.0
2015-05-12 15:40:00,14.2,14.21,14.2,14.2,217200.0,12.801,12.81,12.801,12.801,217200.0
2015-05-12 15:50:00,14.2,14.22,14.2,14.2,368000.0,12.801,12.819,12.801,12.801,368000.0
2015-05-13 09:30:00,14.24,14.37,14.24,14.36,83600.0,12.837,12.9542,12.837,12.9452,83600.0
2015-05-13 09:40:00,14.35,14.4,14.35,14.38,57600.0,12.9362,12.9813,12.9362,12.9632,57600.0
2015-05-13 09:50:00,14.37,14.37,14.34,14.34,36000.0,12.9542,12.9542,12.9272,12.9272,36000.0
2015-05-13 10:00:00,14.34,14.35,14.33,14.35,44400.0,12.9272,12.9362,12.9182,12.9362,44400.0
2015-05-13 10:10:00,14.34,14.34,14.31,14.31,36000.0,12.9272,12.9272,12.9001,12.9001,36000.0
2015-05-13 10:20:00,14.31,14.31,14.29,14.3,24800.0,12.9001,12.9001,12.8821,12.8911,24800.0
2015-05-13 10:30:00,14.29,14.3,14.26,14.27,11600.0,12.8821,12.8911,12.8551,12.8641,11600.0
2015-05-13 10:40:00,14.26,14.26,14.24,14.24,15600.0,12.8551,12.8551,12.837,12.837,15600.0
2015-05-13 10:50:00,14.25,14.27,14.22,14.22,19200.0,12.846,12.8641,12.819,12.819,19200.0
2015-05-13 11:00:00,14.22,14.23,14.21,14.23,32400.0,12.819,12.828,12.81,12.828,32400.0
2015-05-13 11:10:00,14.22,14.24,14.22,14.22,72000.0,12.819,12.837,12.819,12.819,72000.0
2015-05-13 11:20:00,14.22,14.23,14.2,14.22,53200.0,12.819,12.828,12.801,12.819,53200.0
2015-05-13 11:30:00,14.21,14.22,14.21,14.21,66800.0,12.81,12.819,12.81,12.81,66800.0
2015-05-13 11:40:00,14.21,14.22,14.21,14.22,54800.0,12.81,12.819,12.81,12.819,54800.0
2015-05-13 11:50:00,14.22,14.24,14.21,14.23,159200.0,12.819,12.837,12.81,12.828,159200.0
2015-05-13 12:00:00,14.23,14.23,14.22,14.22,66800.0,12.828,12.828,12.819,12.819,66800.0
2015-05-13 12:10:00,14.22,14.24,14.22,14.24,30000.0,12.819,12.837,12.819,12.837,30000.0
2015-05-13 12:20:00,14.24,14.24,14.22,14.23,36400.0,12.837,12.837,12.819,12.828,36400.0
2015-05-13 12:30:00,14.23,14.26,14.22,14.26,55600.0,12.828,12.8551,12.819,12.8551,55600.0
2015-05-13 12:40:00,14.26,14.27,14.25,14.27,21200.0,12.8551,12.8641,12.846,12.8641,21200.0
2015-05-13 12:50:00,14.27,14.27,14.26,14.27,25600.0,12.8641,12.8641,12.8551,12.8641,25600.0
2015-05-13 13:00:00,14.27,14.31,14.27,14.3,37600.0,12.8641,12.9001,12.8641,12.8911,37600.0
2015-05-13 13:10:00,14.3,14.3,14.29,14.3,42000.0,12.8911,12.8911,12.8821,12.8911,42000.0
2015-05-13 13:20:00,14.3,14.3,14.29,14.3,46400.0,12.8911,12.8911,12.8821,12.8911,46400.0
2015-05-13 13:30:00,14.3,14.31,14.29,14.3,43600.0,12.8911,12.9001,12.8821,12.8911,43600.0
2015-05-13 13:40:00,14.3,14.32,14.3,14.32,52800.0,12.8911,12.9091,12.8911,12.9091,52800.0
2015-05-13 13:50:00,14.32,14.32,14.3,14.31,44000.0,12.9091,12.9091,12.8911,12.9001,44000.0
2015-05-13 14:00:00,14.3,14.3,14.29,14.29,38800.0,12.8911,12.8911,12.8821,12.8821,38800.0
2015-05-13 14:10:00,14.3,14.31,14.29,14.3,60800.0,12.8911,12.9001,12.8821,12.8911,60800.0
2015-05-13 14:20:00,14.3,14.3,14.28,14.29,58000.0,12.8911,12.8911,12.8731,12.8821,58000.0
2015-05-13 14:30:00,14.29,14.29,14.27,14.27,69200.0,12.8821,12.8821,12.8641,12.8641,69200.0
2015-05-13 14:40:00,14.27,14.28,14.26,14.26,63200.0,12.8641,12.8731,12.8551,12.8551,63200.0
2015-05-13 14:50:00,14.27,14.27,14.25,14.26,52000.0,12.8641,12.8641,12.846,12.8551,52000.0
2015-05-13 15:00:00,14.26,14.27,14.26,14.27,48400.0,12.8551,12.8641,12.8551,12.8641,48400.0
2015-05-13 15:10:00,14.27,14.27,14.25,14.25,55200.0,12.8641,12.8641,12.846,12.846,55200.0
2015-05-13 15:20:00,14.25,14.26,14.24,14.25,72800.0,12.846,12.8551,12.837,12.846,72800.0
2015-05-13 15:30:00,14.25,14.25,14.24,14.24,138800.0,12.846,12.846,12.837,12.837,138800.0
2015-05-13 15:40:00,14.24,14.25,14.24,14.24,199600.0,12.837,12.846,12.837,12.837,199600.0
2015-05-13 15:50:00,14.24,14.24,14.24,14.24,356000.0,12.837,12.837,12.837,12.837,356000.0
2015-05-14 09:30:00,14.36,14.37,14.29,14.34,52400.0,12.9452,12.9542,12.8821,12.9272,52400.0
2015-05-14 09:40:00,14.33,14.34,14.31,14.33,40400.0,12.9182,12.9272,12.9001,12.9182,40400.0
2015-05-14 09:50:00,14.33,14.35,14.33,14.33,31200.0,12.9182,12.9362,12.9182,12.9182,31200.0
2015-05-14 10:00:00,14.33,14.37,14.31,14.37,33200.0,12.9182,12.9542,12.9001,12.9542,33200.0
2015-05-14 10:10:00,14.37,14.38,14.36,14.38,27200.0,12.9542,12.9632,12.9452,12.9632,27200.0
2015-05-14 10:20:00,14.38,14.38,14.36,14.36,15600.0,12.9632,12.9632,12.9452,12.9452,15600.0
2015-05-14 10:30:00,14.36,14.37,14.34,14.34,10000.0,12.9452,12.9542,12.9272,12.9272,10000.0
2015-05-14 10:40:00,14.34,14.35,14.34,14.35,18400.0,12.9272,12.9362,12.9272,12.9362,18400.0
2015-05-14 10:50:00,14.35,14.37,14.35,14.36,32000.0,12.9362,12.9542,12.9362,12.9452,32000.0
2015-05-14 11:00:00,14.37,14.37,14.37,14.37,15600.0,12.9542,12.9542,12.9542,12.9542,15600.0
2015-05-14 11:10:00,14.37,14.37,14.35,14.36,16800.0,12.9542,12.9542,12.9362,12.9452,16800.0
2015-05-14 11:20:00,14.36,14.37,14.36,14.37,13600.0,12.9452,12.9542,12.9452,12.9542,13600.0
2015-05-14 11:30:00,14.37,14.37,14.35,14.36,16800.0,12.9542,12.9542,12.9362,12.9452,16800.0
2015-05-14 11:40:00,14.36,14.36,14.35,14.35,6800.0,12.9452,12.9452,12.9362,12.9362,6800.0
2015-05-14 11:50:00,14.35,14.36,14.35,14.36,22400.0,12.9362,12.9452,12.9362,12.9452,22400.0
2015-05-14 12:00:00,14.36,14.37,14.36,14.36,20800.0,12.9452,12.9542,12.9452,12.9452,20800.0
2015-05-14 12:10:00,14.37,14.38,14.37,14.38,20800.0,12.9542,12.9632,12.9542,12.9632,20800.0
2015-05-14 12:20:00,14.38,14.39,14.38,14.39,21600.0,12.9632,12.9722,12.9632,12.9722,21600.0
2015-05-14 12:30:00,14.39,14.4,14.39,14.39,19600.0,12.9722,12.9813,12.9722,12.9722,19600.0
2015-05-14 12:40:00,14.39,14.39,14.38,14.39,13600.0,12.9722,12.9722,12.9632,12.9722,13600.0
2015-05-14 12:50:00,14.39,14.4,14.39,14.39,14400.0,12.9722,12.9813,12.9722,12.9722,14400.0
2015-05-14 13:00:00,14.4,14.4,14.39,14.4,20400.0,12.9813,12.9813,12.9722,12.9813,20400.0
2015-05-14 13:10:00,14.4,14.41,14.4,14.4,22000.0,12.9813,12.9903,12.9813,12.9813,22000.0
2015-05-14 13:20:00,14.41,14.43,14.41,14.43,34800.0,12.9903,13.0083,12.9903,13.0083,34800.0
2015-05-14 13:30:00,14.43,14.45,14.43,14.44,50000.0,13.0083,13.0263,13.0083,13.0173,50000.0
2015-05-14 13:40:00,14.44,14.44,14.43,14.43,19600.0,13.0173,13.0173,13.0083,13.0083,19600.0
2015-05-14 13:50:00,14.43,14.44,14.43,14.44,39200.0,13.0083,13.0173,13.0083,13.0173,39200.0
2015-05-14 14:00:00,14.44,14.46,14.44,14.46,43200.0,13.0173,13.0354,13.0173,13.0354,43200.0
2015-05-14 14:10:00,14.46,14.48,14.46,14.48,51200.0,13.0354,13.0534,13.0354,13.0534,51200.0
2015-05-14 14:20:00,14.48,14.49,14.48,14.48,53200.0,13.0534,13.0624,13.0534,13.0534,53200.0
2015-05-14 14:30:00,14.48,14.49,14.48,14.48,74800.0,13.0534,13.0624,13.0534,13.0534,74800.0
2015-05-14 14:40:00,14.48,14.49,14.47,14.47,80000.0,13.0534,13.0624,13.0444,13.0444,80000.0
2015-05-14 14:50:00,14.47,14.49,14.47,14.49,55200.0,13.0444,13.0624,13.0444,13.0624,55200.0
2015-05-14 15:00:00,14.49,14.49,14.47,14.48,116000.0,13.0624,13.0624,13.0444,13.0534,116000.0
2015-05-14 15:10:00,14.48,14.5,14.48,14.48,106400.0,13.0534,13.0714,13.0534,13.0534,106400.0
2015-05-14 15:20:00,14.48,14.51,14.48,14.51,162400.0,13.0534,13.0804,13.0534,13.0804,162400.0
2015-05-14 15:30:00,14.51,14.51,14.5,14.5,165600.0,13.0804,13.0804,13.0714,13.0714,165600.0
2015-05-14 15:40:00,14.5,14.51,14.5,14.51,286800.0,13.0714,13.0804,13.0714,13.0804,286800.0
2015-05-14 15:50:00,14.51,14.53,14.5,14.52,414400.0,13.0804,13.0985,13.0714,13.0894,414400.0
2015-05-15 09:30:00,14.47,14.54,14.47,14.5,332800.0,13.0444,13.1075,13.0444,13.0714,332800.0
2015-05-15 09:40:00,14.47,14.49,14.45,14.49,36000.0,13.0444,13.0624,13.0263,13.0624,36000.0
2015-05-15 09:50:00,14.47,14.48,14.44,14.45,29200.0,13.0444,13.0534,13.0173,13.0263,29200.0
2015-05-15 10:00:00,14.46,14.47,14.43,14.47,44000.0,13.0354,13.0444,13.0083,13.0444,44000.0
2015-05-15 10:10:00,14.47,14.48,14.46,14.46,26000.0,13.0444,13.0534,13.0354,13.0354,26000.0
2015-05-15 10:20:00,14.45,14.46,14.44,14.45,34400.0,13.0263,13.0354,13.0173,13.0263,34400.0
2015-05-15 10:30:00,14.45,14.45,14.44,14.45,32800.0,13.0263,13.0263,13.0173,13.0263,32800.0
2015-05-15 10:40:00,14.45,14.47,14.45,14.46,18800.0,13.0263,13.0444,13.0263,13.0354,18800.0
2015-05-15 10:50:00,14.46,14.47,14.45,14.46,55200.0,13.0354,13.0444,13.0263,13.0354,55200.0
2015-05-15 11:00:00,14.46,14.5,14.46,14.5,40000.0,13.0354,13.0714,13.0354,13.0714,40000.0
2015-05-15 11:10:00,14.5,14.5,14.47,14.47,44400.0,13.0714,13.0714,13.0444,13.0444,44400.0
2015-05-15 11:20:00,14.47,14.47,14.46,14.46,38400.0,13.0444,13.0444,13.0354,13.0354,38400.0
2015-05-15 11:30:00,14.46,14.48,14.46,14.47,44000.0,13.0354,13.0534,13.0354,13.0444,44000.0
2015-05-15 11:40:00,14.47,14.48,14.46,14.46,23200.0,13.0444,13.0534,13.0354,13.0354,23200.0
2015-05-15 11:50:00,14.46,14.47,14.45,14.46,48800.0,13.0354,13.0444,13.0263,13.0354,48800.0
2015-05-15 12:00:00,14.47,14.47,14.46,14.46,26000.0,13.0444,13.0444,13.0354,13.0354,26000.0
2015-05-15 12:10:00,14.46,14.47,14.46,14.46,21600.0,13.0354,13.0444,13.0354,13.0354,21600.0
2015-05-15 12:20:00,14.46,14.47,14.46,14.47,21200.0,13.0354,13.0444,13.0354,13.0444,21200.0
2015-05-15 12:30:00,14.47,14.47,14.46,14.46,19200.0,13.0444,13.0444,13.0354,13.0354,19200.0
2015-05-15 12:40:00,14.46,14.47,14.46,14.47,21600.0,13.0354,13.0444,13.0354,13.0444,21600.0
2015-05-15 12:50:00,14.46,14.46,14.45,14.46,28800.0,13.0354,13.0354,13.0263,13.0354,28800.0
2015-05-15 13:00:00,14.46,14.46,14.45,14.45,17200.0,13.0354,13.0354,13.0263,13.0263,17200.0
2015-05-15 13:10:00,14.45,14.46,14.44,14.44,13200.0,13.0263,13.0354,13.0173,13.0173,13200.0
2015-05-15 13:20:00,14.44,14.44,14.43,14.43,14000.0,13.0173,13.0173,13.0083,13.0083,14000.0
2015-05-15 13:30:00,14.43,14.43,14.42,14.42,35200.0,13.0083,13.0083,12.9993,12.9993,35200.0
2015-05-15 13:40:00,14.42,14.43,14.42,14.42,18400.0,12.9993,13.0083,12.9993,12.9993,18400.0
2015-05-15 13:50:00,14.43,14.43,14.42,14.42,21600.0,13.0083,13.0083,12.9993,12.9993,21600.0
2015-05-15 14:00:00,14.41,14.42,14.4,14.4,18000.0,12.9903,12.9993,12.9813,12.9813,18000.0
2015-05-15 14:10:00,14.41,14.41,14.41,14.41,13600.0,12.9903,12.9903,12.9903,12.9903,13600.0
2015-05-15 14:20:00,14.41,14.42,14.41,14.41,12400.0,12.9903,12.9993,12.9903,12.9903,12400.0
2015-05-15 14:30:00,14.42,14.43,14.41,14.42,47200.0,12.9993,13.0083,12.9903,12.9993,47200.0
2015-05-15 14:40:00,14.43,14.44,14.42,14.43,32800.0,13.0083,13.0173,12.9993,13.0083,32800.0
2015-05-15 14:50:00,14.43,14.43,14.42,14.43,26400.0,13.0083,13.0083,12.9993,13.0083,26400.0
2015-05-15 15:00:00,14.43,14.43,14.42,14.43,41600.0,13.0083,13.0083,12.9993,13.0083,41600.0
2015-05-15 15:10:00,14.43,14.43,14.42,14.42,49200.0,13.0083,13.0083,12.9993,12.9993,49200.0
2015-05-15 15:20:00,14.42,14.42,14.41,14.41,55600.0,12.9993,12.9993,12.9903,12.9903,55600.0
2015-05-15 15:30:00,14.41,14.42,14.41,14.41,70000.0,12.9903,12.9993,12.9903,12.9903,70000.0
2015-05-15 15:40:00,14.41,14.43,14.41,14.43,100800.0,12.9903,13.0083,12.9903,13.0083,100800.0
2015-05-15 15:50:00,14.43,14.45,14.42,14.44,212800.0,13.0083,13.0263,12.9993,13.0173,212800.0
2015-05-18 09:30:00,14.4,14.43,14.4,14.43,32800.0,12.9813,13.0083,12.9813,13.0083,32800.0
2015-05-18 09:40:00,14.46,14.46,14.44,14.44,4400.0,13.0354,13.0354,13.0173,13.0173,4400.0
2015-05-18 09:50:00,14.46,14.49,14.44,14.47,72800.0,13.0354,13.0624,13.0173,13.0444,72800.0
2015-05-18 10:00:00,14.47,14.47,14.45,14.46,95600.0,13.0444,13.0444,13.0263,13.0354,95600.0
2015-05-18 10:10:00,14.46,14.46,14.44,14.46,39200.0,13.0354,13.0354,13.0173,13.0354,39200.0
2015-05-18 10:20:00,14.45,14.46,14.44,14.45,78000.0,13.0263,13.0354,13.0173,13.0263,78000.0
2015-05-18 10:30:00,14.45,14.48,14.45,14.47,117600.0,13.0263,13.0534,13.0263,13.0444,117600.0
2015-05-18 10:40:00,14.46,14.49,14.46,14.48,71200.0,13.0354,13.0624,13.0354,13.0534,71200.0
2015-05-18 10:50:00,14.48,14.51,14.47,14.49,52000.0,13.0534,13.0804,13.0444,13.0624,52000.0
2015-05-18 11:00:00,14.49,14.5,14.49,14.49,30000.0,13.0624,13.0714,13.0624,13.0624,30000.0
2015-05-18 11:10:00,14.49,14.51,14.49,14.5,69600.0,13.0624,13.0804,13.0624,13.0714,69600.0
2015-05-18 11:20:00,14.5,14.51,14.5,14.5,10000.0,13.0714,13.0804,13.0714,13.0714,10000.0
2015-05-18 11:30:00,14.51,14.52,14.5,14.52,54000.0,13.0804,13.0894,13.0714,13.0894,54000.0
2015-05-18 11:40:00,14.52,14.53,14.51,14.52,56800.0,13.0894,13.0985,13.0804,13.0894,56800.0
2015-05-18 11:50:00,14.51,14.53,14.5,14.51,41200.0,13.0804,13.0985,13.0714,13.0804,41200.0
2015-05-18 12:00:00,14.51,14.51,14.49,14.49,14400.0,13.0804,13.0804,13.0624,13.0624,14400.0
2015-05-18 12:10:00,14.49,14.51,14.49,14.49,49200.0,13.0624,13.0804,13.0624,13.0624,49200.0
2015-05-18 12:20:00,14.49,14.49,14.49,14.49,3600.0,13.0624,13.0624,13.0624,13.0624,3600.0
2015-05-18 12:30:00,14.49,14.49,14.47,14.48,30400.0,13.0624,13.0624,13.0444,13.0534,30400.0
2015-05-18 12:40:00,14.48,14.48,14.47,14.47,11600.0,13.0534,13.0534,13.0444,13.0444,11600.0
2015-05-18 12:50:00,14.48,14.5,14.48,14.5,52800.0,13.0534,13.0714,13.0534,13.0714,52800.0
2015-05-18 13:00:00,14.5,14.52,14.5,14.52,19600.0,13.0714,13.0894,13.0714,13.0894,19600.0
2015-05-18 13:10:00,14.52,14.52,14.51,14.51,9200.0,13.0894,13.0894,13.0804,13.0804,9200.0
2015-05-18 13:20:00,14.51,14.51,14.5,14.5,62000.0,13.0804,13.0804,13.0714,13.0714,62000.0
2015-05-18 13:30:00,14.5,14.52,14.5,14.51,8800.0,13.0714,13.0894,13.0714,13.0804,8800.0
2015-05-18 13:40:00,14.51,14.52,14.5,14.51,16400.0,13.0804,13.0894,13.0714,13.0804,16400.0
2015-05-18 13:50:00,14.52,14.53,14.51,14.53,20400.0,13.0894,13.0985,13.0804,13.0985,20400.0
2015-05-18 14:00:00,14.53,14.53,14.52,14.52,7600.0,13.0985,13.0985,13.0894,13.0894,7600.0
2015-05-18 14:10:00,14.52,14.52,14.51,14.51,9600.0,13.0894,13.0894,13.0804,13.0804,9600.0
2015-05-18 14:20:00,14.51,14.52,14.51,14.52,11200.0,13.0804,13.0894,13.0804,13.0894,11200.0
2015-05-18 14:30:00,14.51,14.52,14.51,14.52,12800.0,13.0804,13.0894,13.0804,13.0894,12800.0
2015-05-18 14:40:00,14.53,14.53,14.52,14.52,35600.0,13.0985,13.0985,13.0894,13.0894,35600.0
2015-05-18 14:50:00,14.52,14.52,14.52,14.52,27600.0,13.0894,13.0894,13.0894,13.0894,27600.0
2015-05-18 15:00:00,14.52,14.52,14.51,14.51,18400.0,13.0894,13.0894,13.0804,13.0804,18400.0
2015-05-18 15:10:00,14.51,14.52,14.51,14.52,28800.0,13.0804,13.0894,13.0804,13.0894,28800.0
2015-05-18 15:20:00,14.52,14.53,14.52,14.52,20000.0,13.0894,13.0985,13.0894,13.0894,20000.0
2015-05-18 15:30:00,14.52,14.54,14.52,14.54,68000.0,13.0894,13.1075,13.0894,13.1075,68000.0
2015-05-18 15:40:00,14.54,14.54,14.54,14.54,77200.0,13.1075,13.1075,13.1075,13.1075,77200.0
2015-05-18 15:50:00,14.54,14.54,14.54,14.54,179200.0,13.1075,13.1075,13.1075,13.1075,179200.0
2015-05-19 09:30:00,14.58,14.6,14.53,14.54,62800.0,13.1435,13.1616,13.0985,13.1075,62800.0
2015-05-19 09:40:00,14.55,14.56,14.52,14.54,28800.0,13.1165,13.1255,13.0894,13.1075,28800.0
2015-05-19 09:50:00,14.54,14.55,14.53,14.54,79200.0,13.1075,13.1165,13.0985,13.1075,79200.0
2015-05-19 10:00:00,14.54,14.56,14.52,14.52,44000.0,13.1075,13.1255,13.0894,13.0894,44000.0
2015-05-19 10:10:00,14.53,14.53,14.52,14.53,41600.0,13.0985,13.0985,13.0894,13.0985,41600.0
2015-05-19 10:20:00,14.53,14.56,14.53,14.56,44000.0,13.0985,13.1255,13.0985,13.1255,44000.0
2015-05-19 10:30:00,14.56,14.58,14.56,14.58,25600.0,13.1255,13.1435,13.1255,13.1435,25600.0
2015-05-19 10:40:00,14.58,14.58,14.56,14.57,7600.0,13.1435,13.1435,13.1255,13.1345,7600.0
2015-05-19 10:50:00,14.57,14.57,14.56,14.56,10400.0,13.1345,13.1345,13.1255,13.1255,10400.0
2015-05-19 11:00:00,14.56,14.57,14.56,14.56,12000.0,13.1255,13.1345,13.1255,13.1255,12000.0
2015-05-19 11:10:00,14.56,14.6,14.56,14.6,30400.0,13.1255,13.1616,13.1255,13.1616,30400.0
2015-05-19 11:20:00,14.6,14.6,14.59,14.59,24400.0,13.1616,13.1616,13.1525,13.1525,24400.0
2015-05-19 11:30:00,14.58,14.59,14.58,14.58,18400.0,13.1435,13.1525,13.1435,13.1435,18400.0
2015-05-19 11:40:00,14.58,14.59,14.56,14.56,31600.0,13.1435,13.1525,13.1255,13.1255,31600.0
2015-05-19 11:50:00,14.57,14.57,14.54,14.56,180800.0,13.1345,13.1345,13.1075,13.1255,180800.0
2015-05-19 12:00:00,14.56,14.56,14.53,14.54,51600.0,13.1255,13.1255,13.0985,13.1075,51600.0
2015-05-19 12:10:00,14.53,14.53,14.53,14.53,9600.0,13.0985,13.0985,13.0985,13.0985,9600.0
2015-05-19 12:20:00,14.53,14.53,14.52,14.52,13200.0,13.0985,13.0985,13.0894,13.0894,13200.0
2015-05-19 12:30:00,14.52,14.52,14.51,14.52,18400.0,13.0894,13.0894,13.0804,13.0894,18400.0
2015-05-19 12:40:00,14.52,14.53,14.52,14.53,24000.0,13.0894,13.0985,13.0894,13.0985,24000.0
2015-05-19 12:50:00,14.53,14.55,14.53,14.55,13600.0,13.0985,13.1165,13.0985,13.1165,13600.0
2015-05-19 13:00:00,14.54,14.55,14.54,14.55,4000.0,13.1075,13.1165,13.1075,13.1165,4000.0
2015-05-19 13:10:00,14.55,14.55,14.54,14.55,17600.0,13.1165,13.1165,13.1075,13.1165,17600.0
2015-05-19 13:20:00,14.55,14.56,14.55,14.56,12400.0,13.1165,13.1255,13.1165,13.1255,12400.0
2015-05-19 13:30:00,14.56,14.59,14.56,14.58,12400.0,13.1255,13.1525,13.1255,13.1435,12400.0
2015-05-19 13:40:00,14.58,14.6,14.58,14.59,21600.0,13.1435,13.1616,13.1435,13.1525,21600.0
2015-05-19 13:50:00,14.6,14.6,14.59,14.59,14400.0,13.1616,13.1616,13.1525,13.1525,14400.0
2015-05-19 14:00:00,14.59,14.6,14.58,14.58,18000.0,13.1525,13.1616,13.1435,13.1435,18000.0
2015-05-19 14:10:00,14.58,14.58,14.56,14.56,30400.0,13.1435,13.1435,13.1255,13.1255,30400.0
2015-05-19 14:20:00,14.56,14.56,14.55,14.55,61600.0,13.1255,13.1255,13.1165,13.1165,61600.0
2015-05-19 14:30:00,14.55,14.56,14.54,14.54,37200.0,13.1165,13.1255,13.1075,13.1075,37200.0
2015-05-19 14:40:00,14.54,14.55,14.54,14.54,15600.0,13.1075,13.1165,13.1075,13.1075,15600.0
2015-05-19 14:50:00,14.54,14.55,14.54,14.54,20800.0,13.1075,13.1165,13.1075,13.1075,20800.0
2015-05-19 15:00:00,14.54,14.54,14.52,14.52,22800.0,13.1075,13.1075,13.0894,13.0894,22800.0
2015-05-19 15:10:00,14.52,14.52,14.5,14.51,30400.0,13.0894,13.0894,13.0714,13.0804,30400.0
2015-05-19 15:20:00,14.51,14.52,14.51,14.52,45600.0,13.0804,13.0894,13.0804,13.0894,45600.0
2015-05-19 15:30:00,14.52,14.53,14.51,14.52,82800.0,13.0894,13.0985,13.0804,13.0894,82800.0
2015-05-19 15:40:00,14.52,14.52,14.5,14.51,132800.0,13.0894,13.0894,13.0714,13.0804,132800.0
2015-05-19 15:50:00,14.51,14.53,14.51,14.52,224000.0,13.0804,13.0985,13.0804,13.0894,224000.0
2015-05-20 09:30:00,14.5,14.52,14.48,14.5,46000.0,13.0714,13.0894,13.0534,13.0714,46000.0
2015-05-20 09:40:00,14.49,14.52,14.47,14.51,18800.0,13.0624,13.0894,13.0444,13.0804,18800.0
2015-05-20 09:50:00,14.52,14.54,14.52,14.53,11200.0,13.0894,13.1075,13.0894,13.0985,11200.0
2015-05-20 10:00:00,14.53,14.58,14.52,14.58,131600.0,13.0985,13.1435,13.0894,13.1435,131600.0
2015-05-20 10:10:00,14.58,14.59,14.57,14.59,21200.0,13.1435,13.1525,13.1345,13.1525,21200.0
2015-05-20 10:20:00,14.59,14.59,14.57,14.57,23600.0,13.1525,13.1525,13.1345,13.1345,23600.0
2015-05-20 10:30:00,14.58,14.58,14.57,14.58,19200.0,13.1435,13.1435,13.1345,13.1435,19200.0
2015-05-20 10:40:00,14.58,14.59,14.57,14.58,30000.0,13.1435,13.1525,13.1345,13.1435,30000.0
2015-05-20 10:50:00,14.58,14.58,14.57,14.57,19200.0,13.1435,13.1435,13.1345,13.1345,19200.0
2015-05-20 11:00:00,14.57,14.59,14.57,14.58,45200.0,13.1345,13.1525,13.1345,13.1435,45200.0
2015-05-20 11:10:00,14.58,14.59,14.56,14.58,14400.0,13.1435,13.1525,13.1255,13.1435,14400.0
2015-05-20 11:20:00,14.58,14.58,14.56,14.57,22800.0,13.1435,13.1435,13.1255,13.1345,22800.0
2015-05-20 11:30:00,14.57,14.58,14.56,14.57,32800.0,13.1345,13.1435,13.1255,13.1345,32800.0
2015-05-20 11:40:00,14.57,14.57,14.56,14.56,24000.0,13.1345,13.1345,13.1255,13.1255,24000.0
2015-05-20 11:50:00,14.56,14.58,14.56,14.58,55200.0,13.1255,13.1435,13.1255,13.1435,55200.0
2015-05-20 12:00:00,14.58,14.58,14.57,14.58,19600.0,13.1435,13.1435,13.1345,13.1435,19600.0
2015-05-20 12:10:00,14.58,14.58,14.58,14.58,14800.0,13.1435,13.1435,13.1435,13.1435,14800.0
2015-05-20 12:20:00,14.58,14.6,14.58,14.59,51200.0,13.1435,13.1616,13.1435,13.1525,51200.0
2015-05-20 12:30:00,14.59,14.59,14.58,14.58,20400.0,13.1525,13.1525,13.1435,13.1435,20400.0
2015-05-20 12:40:00,14.58,14.59,14.57,14.59,41600.0,13.1435,13.1525,13.1345,13.1525,41600.0
2015-05-20 12:50:00,14.59,14.59,14.57,14.58,58800.0,13.1525,13.1525,13.1345,13.1435,58800.0
2015-05-20 13:00:00,14.58,14.58,14.57,14.58,58800.0,13.1435,13.1435,13.1345,13.1435,58800.0
2015-05-20 13:10:00,14.58,14.58,14.57,14.58,36800.0,13.1435,13.1435,13.1345,13.1435,36800.0
2015-05-20 13:20:00,14.58,14.59,14.58,14.58,38800.0,13.1435,13.1525,13.1435,13.1435,38800.0
2015-05-20 13:30:00,14.58,14.58,14.57,14.58,43600.0,13.1435,13.1435,13.1345,13.1435,43600.0
2015-05-20 13:40:00,14.58,14.58,14.57,14.57,63600.0,13.1435,13.1435,13.1345,13.1345,63600.0
2015-05-20 13:50:00,14.57,14.57,14.55,14.56,62400.0,13.1345,13.1345,13.1165,13.1255,62400.0
2015-05-20 14:00:00,14.56,14.6,14.56,14.57,52400.0,13.1255,13.1616,13.1255,13.1345,52400.0
2015-05-20 14:10:00,14.56,14.6,14.56,14.59,23600.0,13.1255,13.1616,13.1255,13.1525,23600.0
2015-05-20 14:20:00,14.6,14.61,14.58,14.6,87600.0,13.1616,13.1706,13.1435,13.1616,87600.0
2015-05-20 14:30:00,14.61,14.61,14.59,14.59,28800.0,13.1706,13.1706,13.1525,13.1525,28800.0
2015-05-20 14:40:00,14.59,14.59,14.58,14.58,31600.0,13.1525,13.1525,13.1435,13.1435,31600.0
2015-05-20 14:50:00,14.58,14.59,14.58,14.59,32400.0,13.1435,13.1525,13.1435,13.1525,32400.0
2015-05-20 15:00:00,14.59,14.59,14.58,14.59,39200.0,13.1525,13.1525,13.1435,13.1525,39200.0
2015-05-20 15:10:00,14.59,14.59,14.56,14.57,134400.0,13.1525,13.1525,13.1255,13.1345,134400.0
2015-05-20 15:20:00,14.57,14.58,14.56,14.58,164400.0,13.1345,13.1435,13.1255,13.1435,164400.0
2015-05-20 15:30:00,14.58,14.58,14.56,14.56,76800.0,13.1435,13.1435,13.1255,13.1255,76800.0
2015-05-20 15:40:00,14.57,14.58,14.56,14.58,146400.0,13.1345,13.1435,13.1255,13.1435,146400.0
2015-05-20 15:50:00,14.58,14.59,14.57,14.57,365200.0,13.1435,13.1525,13.1345,13.1345,365200.0
2015-05-21 09:30:00,14.61,14.62,14.51,14.62,173600.0,13.1706,13.1796,13.0804,13.1796,173600.0
2015-05-21 09:40:00,14.62,14.62,14.56,14.56,165600.0,13.1796,13.1796,13.1255,13.1255,165600.0
2015-05-21 09:50:00,14.55,14.56,14.52,14.53,91600.0,13.1165,13.1255,13.0894,13.0985,91600.0
2015-05-21 10:00:00,14.53,14.55,14.51,14.55,194000.0,13.0985,13.1165,13.0804,13.1165,194000.0
2015-05-21 10:10:00,14.55,14.55,14.54,14.55,63200.0,13.1165,13.1165,13.1075,13.1165,63200.0
2015-05-21 10:20:00,14.55,14.56,14.53,14.54,64800.0,13.1165,13.1255,13.0985,13.1075,64800.0
2015-05-21 10:30:00,14.54,14.55,14.54,14.54,36000.0,13.1075,13.1165,13.1075,13.1075,36000.0
2015-05-21 10:40:00,14.55,14.55,14.54,14.55,28400.0,13.1165,13.1165,13.1075,13.1165,28400.0
2015-05-21 10:50:00,14.55,14.55,14.52,14.52,38800.0,13.1165,13.1165,13.0894,13.0894,38800.0
2015-05-21 11:00:00,14.52,14.53,14.52,14.52,25600.0,13.0894,13.0985,13.0894,13.0894,25600.0
2015-05-21 11:10:00,14.52,14.53,14.51,14.51,32800.0,13.0894,13.0985,13.0804,13.0804,32800.0
2015-05-21 11:20:00,14.51,14.53,14.51,14.51,43200.0,13.0804,13.0985,13.0804,13.0804,43200.0
2015-05-21 11:30:00,14.51,14.52,14.5,14.51,29200.0,13.0804,13.0894,13.0714,13.0804,29200.0
2015-05-21 11:40:00,14.51,14.52,14.51,14.51,9600.0,13.0804,13.0894,13.0804,13.0804,9600.0
2015-05-21 11:50:00,14.51,14.51,14.5,14.5,22400.0,13.0804,13.0804,13.0714,13.0714,22400.0
2015-05-21 12:00:00,14.5,14.5,14.49,14.49,18000.0,13.0714,13.0714,13.0624,13.0624,18000.0
2015-05-21 12:10:00,14.49,14.49,14.47,14.48,13200.0,13.0624,13.0624,13.0444,13.0534,13200.0
2015-05-21 12:20:00,14.48,14.49,14.47,14.49,72400.0,13.0534,13.0624,13.0444,13.0624,72400.0
2015-05-21 12:30:00,14.5,14.5,14.48,14.48,36400.0,13.0714,13.0714,13.0534,13.0534,36400.0
2015-05-21 12:40:00,14.49,14.49,14.48,14.48,22400.0,13.0624,13.0624,13.0534,13.0534,22400.0
2015-05-21 12:50:00,14.48,14.48,14.46,14.47,30800.0,13.0534,13.0534,13.0354,13.0444,30800.0
2015-05-21 13:00:00,14.47,14.47,14.46,14.46,86800.0,13.0444,13.0444,13.0354,13.0354,86800.0
2015-05-21 13:10:00,14.46,14.47,14.46,14.47,44800.0,13.0354,13.0444,13.0354,13.0444,44800.0
2015-05-21 13:20:00,14.47,14.47,14.46,14.47,6800.0,13.0444,13.0444,13.0354,13.0444,6800.0
2015-05-21 13:30:00,14.47,14.49,14.47,14.48,29200.0,13.0444,13.0624,13.0444,13.0534,29200.0
2015-05-21 13:40:00,14.48,14.48,14.47,14.47,12000.0,13.0534,13.0534,13.0444,13.0444,12000.0
2015-05-21 13:50:00,14.47,14.47,14.46,14.47,18000.0,13.0444,13.0444,13.0354,13.0444,18000.0
2015-05-21 14:00:00,14.47,14.48,14.47,14.48,16400.0,13.0444,13.0534,13.0444,13.0534,16400.0
2015-05-21 14:10:00,14.47,14.48,14.47,14.47,22400.0,13.0444,13.0534,13.0444,13.0444,22400.0
2015-05-21 14:20:00,14.48,14.48,14.47,14.47,22000.0,13.0534,13.0534,13.0444,13.0444,22000.0
2015-05-21 14:30:00,14.47,14.48,14.47,14.48,16000.0,13.0444,13.0534,13.0444,13.0534,16000.0
2015-05-21 14:40:00,14.48,14.48,14.47,14.47,35200.0,13.0534,13.0534,13.0444,13.0444,35200.0
2015-05-21 14:50:00,14.47,14.48,14.47,14.47,41600.0,13.0444,13.0534,13.0444,13.0444,41600.0
2015-05-21 15:00:00,14.48,14.48,14.47,14.47,21600.0,13.0534,13.0534,13.0444,13.0444,21600.0
2015-05-21 15:10:00,14.47,14.47,14.46,14.46,34800.0,13.0444,13.0444,13.0354,13.0354,34800.0
2015-05-21 15:20:00,14.46,14.46,14.45,14.46,30800.0,13.0354,13.0354,13.0263,13.0354,30800.0
2015-05-21 15:30:00,14.46,14.48,14.46,14.47,39200.0,13.0354,13.0534,13.0354,13.0444,39200.0
2015-05-21 15:40:00,14.48,14.51,14.47,14.5,110800.0,13.0534,13.0804,13.0444,13.0714,110800.0
2015-05-21 15:50:00,14.5,14.5,14.49,14.49,265600.0,13.0714,13.0714,13.0624,13.0624,265600.0
2015-05-22 09:30:00,14.45,14.48,14.42,14.44,118800.0,13.0263,13.0534,12.9993,13.0173,118800.0
2015-05-22 09:40:00,14.45,14.46,14.43,14.45,201200.0,13.0263,13.0354,13.0083,13.0263,201200.0
2015-05-22 09:50:00,14.45,14.45,14.43,14.44,248000.0,13.0263,13.0263,13.0083,13.0173,248000.0
2015-05-22 10:00:00,14.45,14.45,14.43,14.45,73600.0,13.0263,13.0263,13.0083,13.0263,73600.0
2015-05-22 10:10:00,14.45,14.47,14.45,14.46,243200.0,13.0263,13.0444,13.0263,13.0354,243200.0
2015-05-22 10:20:00,14.46,14.47,14.44,14.45,225600.0,13.0354,13.0444,13.0173,13.0263,225600.0
2015-05-22 10:30:00,14.45,14.46,14.44,14.45,74400.0,13.0263,13.0354,13.0173,13.0263,74400.0
2015-05-22 10:40:00,14.45,14.45,14.45,14.45,22000.0,13.0263,13.0263,13.0263,13.0263,22000.0
2015-05-22 10:50:00,14.45,14.45,14.43,14.43,24000.0,13.0263,13.0263,13.0083,13.0083,24000.0
2015-05-22 11:00:00,14.43,14.43,14.41,14.43,180400.0,13.0083,13.0083,12.9903,13.0083,180400.0
2015-05-22 11:10:00,14.43,14.43,14.4,14.41,168800.0,13.0083,13.0083,12.9813,12.9903,168800.0
2015-05-22 11:20:00,14.4,14.41,14.38,14.41,71200.0,12.9813,12.9903,12.9632,12.9903,71200.0
2015-05-22 11:30:00,14.41,14.41,14.4,14.4,19200.0,12.9903,12.9903,12.9813,12.9813,19200.0
2015-05-22 11:40:00,14.4,14.41,14.4,14.4,25200.0,12.9813,12.9903,12.9813,12.9813,25200.0
2015-05-22 11:50:00,14.4,14.43,14.4,14.43,21600.0,12.9813,13.0083,12.9813,13.0083,21600.0
2015-05-22 12:00:00,14.43,14.43,14.42,14.43,8800.0,13.0083,13.0083,12.9993,13.0083,8800.0
2015-05-22 12:10:00,14.43,14.45,14.43,14.44,79600.0,13.0083,13.0263,13.0083,13.0173,79600.0
2015-05-22 12:20:00,14.44,14.46,14.44,14.46,17600.0,13.0173,13.0354,13.0173,13.0354,17600.0
2015-05-22 12:30:00,14.46,14.47,14.46,14.47,19600.0,13.0354,13.0444,13.0354,13.0444,19600.0
2015-05-22 12:40:00,14.47,14.48,14.47,14.47,13600.0,13.0444,13.0534,13.0444,13.0444,13600.0
2015-05-22 12:50:00,14.47,14.47,14.46,14.46,22000.0,13.0444,13.0444,13.0354,13.0354,22000.0
2015-05-22 13:00:00,14.46,14.49,14.45,14.48,24000.0,13.0354,13.0624,13.0263,13.0534,24000.0
2015-05-22 13:10:00,14.48,14.48,14.47,14.48,19200.0,13.0534,13.0534,13.0444,13.0534,19200.0
2015-05-22 13:20:00,14.48,14.49,14.48,14.48,30000.0,13.0534,13.0624,13.0534,13.0534,30000.0
2015-05-22 13:30:00,14.48,14.48,14.47,14.47,14400.0,13.0534,13.0534,13.0444,13.0444,14400.0
2015-05-22 13:40:00,14.48,14.49,14.47,14.49,10800.0,13.0534,13.0624,13.0444,13.0624,10800.0
2015-05-22 13:50:00,14.49,14.49,14.48,14.48,11600.0,13.0624,13.0624,13.0534,13.0534,11600.0
2015-05-22 14:00:00,14.48,14.48,14.47,14.48,49600.0,13.0534,13.0534,13.0444,13.0534,49600.0
2015-05-22 14:10:00,14.48,14.49,14.48,14.48,15600.0,13.0534,13.0624,13.0534,13.0534,15600.0
2015-05-22 14:20:00,14.49,14.49,14.48,14.48,25600.0,13.0624,13.0624,13.0534,13.0534,25600.0
2015-05-22 14:30:00,14.48,14.48,14.47,14.48,14400.0,13.0534,13.0534,13.0444,13.0534,14400.0
2015-05-22 14:40:00,14.48,14.49,14.47,14.49,13200.0,13.0534,13.0624,13.0444,13.0624,13200.0
2015-05-22 14:50:00,14.49,14.51,14.48,14.51,92800.0,13.0624,13.0804,13.0534,13.0804,92800.0
2015-05-22 15:00:00,14.5,14.51,14.5,14.51,22800.0,13.0714,13.0804,13.0714,13.0804,22800.0
2015-05-22 15:10:00,14.51,14.51,14.5,14.51,26000.0,13.0804,13.0804,13.0714,13.0804,26000.0
2015-05-22 15:20:00,14.51,14.52,14.51,14.51,30000.0,13.0804,13.0894,13.0804,13.0804,30000.0
2015-05-22 15:30:00,14.52,14.52,14.51,14.52,46000.0,13.0894,13.0894,13.0804,13.0894,46000.0
2015-05-22 15:40:00,14.51,14.52,14.51,14.51,153200.0,13.0804,13.0894,13.0804,13.0804,153200.0
2015-05-22 15:50:00,14.51,14.51,14.49,14.49,188800.0,13.0804,13.0804,13.0624,13.0624,188800.0
2015-05-26 09:30:00,14.34,14.47,14.31,14.4,289200.0,12.9272,13.0444,12.9001,12.9813,289200.0
2015-05-26 09:40:00,14.4,14.41,14.35,14.35,35600.0,12.9813,12.9903,12.9362,12.9362,35600.0
2015-05-26 09:50:00,14.35,14.35,14.3,14.32,87200.0,12.9362,12.9362,12.8911,12.9091,87200.0
2015-05-26 10:00:00,14.31,14.33,14.31,14.31,33200.0,12.9001,12.9182,12.9001,12.9001,33200.0
2015-05-26 10:10:00,14.31,14.31,14.29,14.29,51600.0,12.9001,12.9001,12.8821,12.8821,51600.0
2015-05-26 10:20:00,14.29,14.29,14.26,14.28,143600.0,12.8821,12.8821,12.8551,12.8731,143600.0
2015-05-26 10:30:00,14.28,14.29,14.26,14.28,40800.0,12.8731,12.8821,12.8551,12.8731,40800.0
2015-05-26 10:40:00,14.29,14.31,14.29,14.31,25200.0,12.8821,12.9001,12.8821,12.9001,25200.0
2015-05-26 10:50:00,14.31,14.31,14.28,14.28,111200.0,12.9001,12.9001,12.8731,12.8731,111200.0
2015-05-26 11:00:00,14.28,14.28,14.26,14.26,68400.0,12.8731,12.8731,12.8551,12.8551,68400.0
2015-05-26 11:10:00,14.26,14.27,14.25,14.25,36400.0,12.8551,12.8641,12.846,12.846,36400.0
2015-05-26 11:20:00,14.25,14.27,14.25,14.27,45200.0,12.846,12.8641,12.846,12.8641,45200.0
2015-05-26 11:30:00,14.26,14.28,14.26,14.28,24400.0,12.8551,12.8731,12.8551,12.8731,24400.0
2015-05-26 11:40:00,14.28,14.28,14.26,14.27,20800.0,12.8731,12.8731,12.8551,12.8641,20800.0
2015-05-26 11:50:00,14.27,14.27,14.26,14.26,18400.0,12.8641,12.8641,12.8551,12.8551,18400.0
2015-05-26 12:00:00,14.27,14.27,14.26,14.26,11200.0,12.8641,12.8641,12.8551,12.8551,11200.0
2015-05-26 12:10:00,14.26,14.28,14.26,14.27,20000.0,12.8551,12.8731,12.8551,12.8641,20000.0
2015-05-26 12:20:00,14.27,14.29,14.27,14.28,36800.0,12.8641,12.8821,12.8641,12.8731,36800.0
2015-05-26 12:30:00,14.28,14.29,14.27,14.27,24400.0,12.8731,12.8821,12.8641,12.8641,24400.0
2015-05-26 12:40:00,14.27,14.28,14.27,14.28,12800.0,12.8641,12.8731,12.8641,12.8731,12800.0
2015-05-26 12:50:00,14.28,14.29,14.27,14.28,18400.0,12.8731,12.8821,12.8641,12.8731,18400.0
2015-05-26 13:00:00,14.28,14.29,14.27,14.27,16000.0,12.8731,12.8821,12.8641,12.8641,16000.0
2015-05-26 13:10:00,14.28,14.28,14.26,14.27,20800.0,12.8731,12.8731,12.8551,12.8641,20800.0
2015-05-26 13:20:00,14.28,14.29,14.27,14.29,19200.0,12.8731,12.8821,12.8641,12.8821,19200.0
2015-05-26 13:30:00,14.29,14.3,14.27,14.28,39200.0,12.8821,12.8911,12.8641,12.8731,39200.0
2015-05-26 13:40:00,14.27,14.29,14.27,14.28,37600.0,12.8641,12.8821,12.8641,12.8731,37600.0
2015-05-26 13:50:00,14.28,14.29,14.26,14.26,42000.0,12.8731,12.8821,12.8551,12.8551,42000.0
2015-05-26 14:00:00,14.27,14.27,14.26,14.26,21600.0,12.8641,12.8641,12.8551,12.8551,21600.0
2015-05-26 14:10:00,14.27,14.29,14.27,14.28,34400.0,12.8641,12.8821,12.8641,12.8731,34400.0
2015-05-26 14:20:00,14.28,14.29,14.27,14.28,43600.0,12.8731,12.8821,12.8641,12.8731,43600.0
2015-05-26 14:30:00,14.28,14.28,14.27,14.28,42400.0,12.8731,12.8731,12.8641,12.8731,42400.0
2015-05-26 14:40:00,14.28,14.29,14.27,14.27,66400.0,12.8731,12.8821,12.8641,12.8641,66400.0
2015-05-26 14:50:00,14.26,14.27,14.25,14.26,42400.0,12.8551,12.8641,12.846,12.8551,42400.0
2015-05-26 15:00:00,14.26,14.29,14.25,14.28,62800.0,12.8551,12.8821,12.846,12.8731,62800.0
2015-05-26 15:10:00,14.28,14.3,14.28,14.29,68800.0,12.8731,12.8911,12.8731,12.8821,68800.0
2015-05-26 15:20:00,14.29,14.29,14.28,14.29,66800.0,12.8821,12.8821,12.8731,12.8821,66800.0
2015-05-26 15:30:00,14.29,14.3,14.28,14.29,57600.0,12.8821,12.8911,12.8731,12.8821,57600.0
2015-05-26 15:40:00,14.29,14.3,14.27,14.3,116000.0,12.8821,12.8911,12.8641,12.8911,116000.0
2015-05-26 15:50:00,14.3,14.3,14.27,14.29,437200.0,12.8911,12.8911,12.8641,12.8821,437200.0
2015-05-27 09:30:00,14.34,14.35,14.2,14.22,258800.0,12.9272,12.9362,12.801,12.819,258800.0
2015-05-27 09:40:00,14.22,14.25,14.19,14.21,216000.0,12.819,12.846,12.792,12.81,216000.0
2015-05-27 09:50:00,14.21,14.26,14.21,14.24,99200.0,12.81,12.8551,12.81,12.837,99200.0
2015-05-27 10:00:00,14.24,14.24,14.19,14.21,90800.0,12.837,12.837,12.792,12.81,90800.0
2015-05-27 10:10:00,14.22,14.23,14.18,14.18,78400.0,12.819,12.828,12.7829,12.7829,78400.0
2015-05-27 10:20:00,14.18,14.21,14.17,14.21,58000.0,12.7829,12.81,12.7739,12.81,58000.0
2015-05-27 10:30:00,14.21,14.23,14.2,14.22,36400.0,12.81,12.828,12.801,12.819,36400.0
2015-05-27 10:40:00,14.22,14.25,14.21,14.23,87200.0,12.819,12.846,12.81,12.828,87200.0
2015-05-27 10:50:00,14.23,14.24,14.22,14.23,120800.0,12.828,12.837,12.819,12.828,120800.0
2015-05-27 11:00:00,14.23,14.26,14.23,14.25,74000.0,12.828,12.8551,12.828,12.846,74000.0
2015-05-27 11:10:00,14.25,14.28,14.24,14.26,36000.0,12.846,12.8731,12.837,12.8551,36000.0
2015-05-27 11:20:00,14.26,14.27,14.25,14.27,45600.0,12.8551,12.8641,12.846,12.8641,45600.0
2015-05-27 11:30:00,14.27,14.29,14.27,14.28,67600.0,12.8641,12.8821,12.8641,12.8731,67600.0
2015-05-27 11:40:00,14.29,14.3,14.29,14.3,67200.0,12.8821,12.8911,12.8821,12.8911,67200.0
2015-05-27 11:50:00,14.31,14.31,14.29,14.3,86000.0,12.9001,12.9001,12.8821,12.8911,86000.0
2015-05-27 12:00:00,14.29,14.31,14.29,14.31,212400.0,12.8821,12.9001,12.8821,12.9001,212400.0
2015-05-27 12:10:00,14.3,14.31,14.3,14.31,30400.0,12.8911,12.9001,12.8911,12.9001,30400.0
2015-05-27 12:20:00,14.31,14.32,14.31,14.31,52400.0,12.9001,12.9091,12.9001,12.9001,52400.0
2015-05-27 12:30:00,14.31,14.31,14.3,14.3,67600.0,12.9001,12.9001,12.8911,12.8911,67600.0
2015-05-27 12:40:00,14.3,14.31,14.29,14.3,102000.0,12.8911,12.9001,12.8821,12.8911,102000.0
2015-05-27 12:50:00,14.3,14.3,14.29,14.29,100400.0,12.8911,12.8911,12.8821,12.8821,100400.0
2015-05-27 13:00:00,14.29,14.3,14.28,14.29,93200.0,12.8821,12.8911,12.8731,12.8821,93200.0
2015-05-27 13:10:00,14.29,14.31,14.29,14.29,93200.0,12.8821,12.9001,12.8821,12.8821,93200.0
2015-05-27 13:20:00,14.28,14.29,14.27,14.28,82000.0,12.8731,12.8821,12.8641,12.8731,82000.0
2015-05-27 13:30:00,14.28,14.33,14.28,14.33,88400.0,12.8731,12.9182,12.8731,12.9182,88400.0
2015-05-27 13:40:00,14.33,14.33,14.31,14.33,69600.0,12.9182,12.9182,12.9001,12.9182,69600.0
2015-05-27 13:50:00,14.33,14.35,14.31,14.34,86000.0,12.9182,12.9362,12.9001,12.9272,86000.0
2015-05-27 14:00:00,14.35,14.36,14.34,14.35,41200.0,12.9362,12.9452,12.9272,12.9362,41200.0
2015-05-27 14:10:00,14.35,14.37,14.35,14.37,37200.0,12.9362,12.9542,12.9362,12.9542,37200.0
2015-05-27 14:20:00,14.36,14.37,14.34,14.37,100000.0,12.9452,12.9542,12.9272,12.9542,100000.0
2015-05-27 14:30:00,14.37,14.37,14.36,14.37,31600.0,12.9542,12.9542,12.9452,12.9542,31600.0
2015-05-27 14:40:00,14.37,14.38,14.37,14.38,74800.0,12.9542,12.9632,12.9542,12.9632,74800.0
2015-05-27 14:50:00,14.38,14.4,14.38,14.4,50400.0,12.9632,12.9813,12.9632,12.9813,50400.0
2015-05-27 15:00:00,14.4,14.41,14.4,14.41,79200.0,12.9813,12.9903,12.9813,12.9903,79200.0
2015-05-27 15:10:00,14.41,14.43,14.4,14.43,100400.0,12.9903,13.0083,12.9813,13.0083,100400.0
2015-05-27 15:20:00,14.43,14.43,14.39,14.4,67200.0,13.0083,13.0083,12.9722,12.9813,67200.0
2015-05-27 15:30:00,14.4,14.41,14.38,14.41,99200.0,12.9813,12.9903,12.9632,12.9903,99200.0
2015-05-27 15:40:00,14.41,14.42,14.4,14.42,148400.0,12.9903,12.9993,12.9813,12.9993,148400.0
2015-05-27 15:50:00,14.42,14.42,14.41,14.41,192000.0,12.9993,12.9993,12.9903,12.9903,192000.0
2015-05-28 09:30:00,14.4,14.44,14.38,14.4,86800.0,12.9813,13.0173,12.9632,12.9813,86800.0
2015-05-28 09:40:00,14.41,14.42,14.4,14.42,29600.0,12.9903,12.9993,12.9813,12.9993,29600.0
2015-05-28 09:50:00,14.42,14.44,14.39,14.39,88400.0,12.9993,13.0173,12.9722,12.9722,88400.0
2015-05-28 10:00:00,14.39,14.42,14.39,14.41,65200.0,12.9722,12.9993,12.9722,12.9903,65200.0
2015-05-28 10:10:00,14.41,14.41,14.39,14.4,31600.0,12.9903,12.9903,12.9722,12.9813,31600.0
2015-05-28 10:20:00,14.4,14.4,14.37,14.37,36400.0,12.9813,12.9813,12.9542,12.9542,36400.0
2015-05-28 10:30:00,14.37,14.38,14.36,14.38,243200.0,12.9542,12.9632,12.9452,12.9632,243200.0
2015-05-28 10:40:00,14.38,14.39,14.37,14.39,221200.0,12.9632,12.9722,12.9542,12.9722,221200.0
2015-05-28 10:50:00,14.39,14.4,14.39,14.4,33600.0,12.9722,12.9813,12.9722,12.9813,33600.0
2015-05-28 11:00:00,14.4,14.42,14.4,14.41,42400.0,12.9813,12.9993,12.9813,12.9903,42400.0
2015-05-28 11:10:00,14.41,14.43,14.4,14.41,47200.0,12.9903,13.0083,12.9813,12.9903,47200.0
2015-05-28 11:20:00,14.41,14.42,14.4,14.42,21600.0,12.9903,12.9993,12.9813,12.9993,21600.0
2015-05-28 11:30:00,14.42,14.44,14.41,14.42,50400.0,12.9993,13.0173,12.9903,12.9993,50400.0
2015-05-28 11:40:00,14.42,14.43,14.4,14.4,24400.0,12.9993,13.0083,12.9813,12.9813,24400.0
2015-05-28 11:50:00,14.4,14.4,14.39,14.4,22800.0,12.9813,12.9813,12.9722,12.9813,22800.0
2015-05-28 12:00:00,14.4,14.41,14.39,14.41,24400.0,12.9813,12.9903,12.9722,12.9903,24400.0
2015-05-28 12:10:00,14.41,14.43,14.41,14.42,18000.0,12.9903,13.0083,12.9903,12.9993,18000.0
2015-05-28 12:20:00,14.42,14.43,14.42,14.43,29200.0,12.9993,13.0083,12.9993,13.0083,29200.0
2015-05-28 12:30:00,14.43,14.43,14.39,14.39,37600.0,13.0083,13.0083,12.9722,12.9722,37600.0
2015-05-28 12:40:00,14.39,14.39,14.38,14.38,24400.0,12.9722,12.9722,12.9632,12.9632,24400.0
2015-05-28 12:50:00,14.39,14.39,14.37,14.37,40800.0,12.9722,12.9722,12.9542,12.9542,40800.0
2015-05-28 13:00:00,14.37,14.4,14.37,14.39,23600.0,12.9542,12.9813,12.9542,12.9722,23600.0
2015-05-28 13:10:00,14.39,14.4,14.37,14.38,24400.0,12.9722,12.9813,12.9542,12.9632,24400.0
2015-05-28 13:20:00,14.37,14.38,14.37,14.38,16800.0,12.9542,12.9632,12.9542,12.9632,16800.0
2015-05-28 13:30:00,14.38,14.4,14.38,14.39,19600.0,12.9632,12.9813,12.9632,12.9722,19600.0
2015-05-28 13:40:00,14.39,14.4,14.38,14.39,21600.0,12.9722,12.9813,12.9632,12.9722,21600.0
2015-05-28 13:50:00,14.39,14.4,14.38,14.39,17600.0,12.9722,12.9813,12.9632,12.9722,17600.0
2015-05-28 14:00:00,14.38,14.38,14.38,14.38,17200.0,12.9632,12.9632,12.9632,12.9632,17200.0
2015-05-28 14:10:00,14.39,14.4,14.38,14.4,14400.0,12.9722,12.9813,12.9632,12.9813,14400.0
2015-05-28 14:20:00,14.4,14.41,14.4,14.41,31200.0,12.9813,12.9903,12.9813,12.9903,31200.0
2015-05-28 14:30:00,14.41,14.42,14.4,14.41,41200.0,12.9903,12.9993,12.9813,12.9903,41200.0
2015-05-28 14:40:00,14.41,14.41,14.4,14.4,110000.0,12.9903,12.9903,12.9813,12.9813,110000.0
2015-05-28 14:50:00,14.4,14.4,14.39,14.39,26000.0,12.9813,12.9813,12.9722,12.9722,26000.0
2015-05-28 15:00:00,14.39,14.4,14.39,14.4,37200.0,12.9722,12.9813,12.9722,12.9813,37200.0
2015-05-28 15:10:00,14.4,14.41,14.4,14.4,46400.0,12.9813,12.9903,12.9813,12.9813,46400.0
2015-05-28 15:20:00,14.4,14.4,14.39,14.4,66400.0,12.9813,12.9813,12.9722,12.9813,66400.0
2015-05-28 15:30:00,14.4,14.42,14.4,14.41,108400.0,12.9813,12.9993,12.9813,12.9903,108400.0
2015-05-28 15:40:00,14.41,14.42,14.41,14.42,304800.0,12.9903,12.9993,12.9903,12.9993,304800.0
2015-05-28 15:50:00,14.42,14.42,14.41,14.41,269600.0,12.9993,12.9993,12.9903,12.9903,269600.0
2015-05-29 09:30:00,14.4,14.44,14.35,14.35,105600.0,12.9813,13.0173,12.9362,12.9362,105600.0
2015-05-29 09:40:00,14.36,14.38,14.35,14.38,66800.0,12.9452,12.9632,12.9362,12.9632,66800.0
2015-05-29 09:50:00,14.38,14.38,14.34,14.36,50400.0,12.9632,12.9632,12.9272,12.9452,50400.0
2015-05-29 10:00:00,14.36,14.36,14.32,14.32,36000.0,12.9452,12.9452,12.9091,12.9091,36000.0
2015-05-29 10:10:00,14.32,14.33,14.31,14.32,30800.0,12.9091,12.9182,12.9001,12.9091,30800.0
2015-05-29 10:20:00,14.32,14.34,14.32,14.33,80800.0,12.9091,12.9272,12.9091,12.9182,80800.0
2015-05-29 10:30:00,14.33,14.33,14.31,14.32,31600.0,12.9182,12.9182,12.9001,12.9091,31600.0
2015-05-29 10:40:00,14.33,14.33,14.27,14.27,56400.0,12.9182,12.9182,12.8641,12.8641,56400.0
2015-05-29 10:50:00,14.27,14.28,14.26,14.27,26800.0,12.8641,12.8731,12.8551,12.8641,26800.0
2015-05-29 11:00:00,14.27,14.29,14.26,14.27,35600.0,12.8641,12.8821,12.8551,12.8641,35600.0
2015-05-29 11:10:00,14.27,14.29,14.27,14.29,33200.0,12.8641,12.8821,12.8641,12.8821,33200.0
2015-05-29 11:20:00,14.29,14.29,14.26,14.26,26800.0,12.8821,12.8821,12.8551,12.8551,26800.0
2015-05-29 11:30:00,14.26,14.29,14.26,14.28,30800.0,12.8551,12.8821,12.8551,12.8731,30800.0
2015-05-29 11:40:00,14.29,14.32,14.29,14.32,22400.0,12.8821,12.9091,12.8821,12.9091,22400.0
2015-05-29 11:50:00,14.32,14.32,14.31,14.32,14800.0,12.9091,12.9091,12.9001,12.9091,14800.0
2015-05-29 12:00:00,14.33,14.34,14.33,14.34,22000.0,12.9182,12.9272,12.9182,12.9272,22000.0
2015-05-29 12:10:00,14.34,14.35,14.33,14.35,26800.0,12.9272,12.9362,12.9182,12.9362,26800.0
2015-05-29 12:20:00,14.35,14.37,14.34,14.37,16000.0,12.9362,12.9542,12.9272,12.9542,16000.0
2015-05-29 12:30:00,14.37,14.38,14.37,14.37,21600.0,12.9542,12.9632,12.9542,12.9542,21600.0
2015-05-29 12:40:00,14.37,14.38,14.36,14.36,36800.0,12.9542,12.9632,12.9452,12.9452,36800.0
2015-05-29 12:50:00,14.36,14.36,14.34,14.34,21600.0,12.9452,12.9452,12.9272,12.9272,21600.0
2015-05-29 13:00:00,14.34,14.36,14.34,14.36,51200.0,12.9272,12.9452,12.9272,12.9452,51200.0
2015-05-29 13:10:00,14.36,14.37,14.35,14.35,30400.0,12.9452,12.9542,12.9362,12.9362,30400.0
2015-05-29 13:20:00,14.35,14.37,14.35,14.37,38800.0,12.9362,12.9542,12.9362,12.9542,38800.0
2015-05-29 13:30:00,14.37,14.38,14.35,14.35,28400.0,12.9542,12.9632,12.9362,12.9362,28400.0
2015-05-29 13:40:00,14.35,14.35,14.35,14.35,18800.0,12.9362,12.9362,12.9362,12.9362,18800.0
2015-05-29 13:50:00,14.35,14.35,14.34,14.34,32800.0,12.9362,12.9362,12.9272,12.9272,32800.0
2015-05-29 14:00:00,14.34,14.34,14.33,14.33,20800.0,12.9272,12.9272,12.9182,12.9182,20800.0
2015-05-29 14:10:00,14.33,14.33,14.31,14.31,22800.0,12.9182,12.9182,12.9001,12.9001,22800.0
2015-05-29 14:20:00,14.31,14.31,14.29,14.29,37200.0,12.9001,12.9001,12.8821,12.8821,37200.0
2015-05-29 14:30:00,14.29,14.3,14.28,14.28,56800.0,12.8821,12.8911,12.8731,12.8731,56800.0
2015-05-29 14:40:00,14.28,14.28,14.27,14.27,33600.0,12.8731,12.8731,12.8641,12.8641,33600.0
2015-05-29 14:50:00,14.27,14.29,14.27,14.29,62400.0,12.8641,12.8821,12.8641,12.8821,62400.0
2015-05-29 15:00:00,14.28,14.31,14.28,14.31,60400.0,12.8731,12.9001,12.8731,12.9001,60400.0
2015-05-29 15:10:00,14.3,14.31,14.3,14.3,26800.0,12.8911,12.9001,12.8911,12.8911,26800.0
2015-05-29 15:20:00,14.3,14.31,14.3,14.31,63600.0,12.8911,12.9001,12.8911,12.9001,63600.0
2015-05-29 15:30:00,14.31,14.32,14.3,14.3,90400.0,12.9001,12.9091,12.8911,12.8911,90400.0
2015-05-29 15:40:00,14.31,14.32,14.29,14.29,128400.0,12.9001,12.9091,12.8821,12.8821,128400.0
2015-05-29 15:50:00,14.29,14.29,14.26,14.26,499600.0,12.8821,12.8821,12.8551,12.8551,499600.0
2015-06-01 09:30:00,14.28,14.33,14.21,14.24,142000.0,12.8731,12.9182,12.81,12.837,142000.0
2015-06-01 09:40:00,14.22,14.25,14.2,14.22,49532.0,12.819,12.846,12.801,12.819,49532.0
2015-06-01 09:50:00,14.21,14.22,14.2,14.21,27904.0,12.81,12.819,12.801,12.81,27904.0
2015-06-01 10:00:00,14.21,14.23,14.19,14.21,78480.0,12.81,12.828,12.792,12.81,78480.0
2015-06-01 10:10:00,14.21,14.21,14.15,14.16,51192.0,12.81,12.81,12.7559,12.7649,51192.0
2015-06-01 10:20:00,14.16,14.19,14.15,14.19,62608.0,12.7649,12.792,12.7559,12.792,62608.0
2015-06-01 10:30:00,14.18,14.2,14.16,14.19,46356.0,12.7829,12.801,12.7649,12.792,46356.0
2015-06-01 10:40:00,14.18,14.19,14.16,14.18,47868.0,12.7829,12.792,12.7649,12.7829,47868.0
2015-06-01 10:50:00,14.18,14.21,14.17,14.2,50192.0,12.7829,12.81,12.7739,12.801,50192.0
2015-06-01 11:00:00,14.2,14.22,14.2,14.21,42264.0,12.801,12.819,12.801,12.81,42264.0
2015-06-01 11:10:00,14.21,14.22,14.2,14.2,26684.0,12.81,12.819,12.801,12.801,26684.0
2015-06-01 11:20:00,14.2,14.22,14.2,14.2,28500.0,12.801,12.819,12.801,12.801,28500.0
2015-06-01 11:30:00,14.21,14.23,14.21,14.22,29488.0,12.81,12.828,12.81,12.819,29488.0
2015-06-01 11:40:00,14.22,14.22,14.21,14.22,51268.0,12.819,12.819,12.81,12.819,51268.0
2015-06-01 11:50:00,14.22,14.22,14.21,14.21,24224.0,12.819,12.819,12.81,12.81,24224.0
2015-06-01 12:00:00,14.22,14.23,14.22,14.22,48072.0,12.819,12.828,12.819,12.819,48072.0
2015-06-01 12:10:00,14.23,14.26,14.22,14.26,63476.0,12.828,12.8551,12.819,12.8551,63476.0
2015-06-01 12:20:00,14.26,14.28,14.24,14.26,48404.0,12.8551,12.8731,12.837,12.8551,48404.0
2015-06-01 12:30:00,14.26,14.28,14.25,14.28,49924.0,12.8551,12.8731,12.846,12.8731,49924.0
2015-06-01 12:40:00,14.28,14.28,14.25,14.28,30152.0,12.8731,12.8731,12.846,12.8731,30152.0
2015-06-01 12:50:00,14.28,14.3,14.28,14.3,35124.0,12.8731,12.8911,12.8731,12.8911,35124.0
2015-06-01 13:00:00,14.3,14.3,14.28,14.29,22276.0,12.8911,12.8911,12.8731,12.8821,22276.0
2015-06-01 13:10:00,14.29,14.29,14.27,14.27,51628.0,12.8821,12.8821,12.8641,12.8641,51628.0
2015-06-01 13:20:00,14.28,14.28,14.27,14.28,66000.0,12.8731,12.8731,12.8641,12.8731,66000.0
2015-06-01 13:30:00,14.28,14.3,14.27,14.27,33900.0,12.8731,12.8911,12.8641,12.8641,33900.0
2015-06-01 13:40:00,14.27,14.28,14.26,14.27,50572.0,12.8641,12.8731,12.8551,12.8641,50572.0
2015-06-01 13:50:00,14.27,14.28,14.25,14.28,50760.0,12.8641,12.8731,12.846,12.8731,50760.0
2015-06-01 14:00:00,14.27,14.28,14.26,14.27,96864.0,12.8641,12.8731,12.8551,12.8641,96864.0
2015-06-01 14:10:00,14.27,14.3,14.27,14.3,93920.0,12.8641,12.8911,12.8641,12.8911,93920.0
2015-06-01 14:20:00,14.3,14.32,14.3,14.31,68512.0,12.8911,12.9091,12.8911,12.9001,68512.0
2015-06-01 14:30:00,14.31,14.31,14.3,14.3,105640.0,12.9001,12.9001,12.8911,12.8911,105640.0
2015-06-01 14:40:00,14.3,14.32,14.3,14.31,91792.0,12.8911,12.9091,12.8911,12.9001,91792.0
2015-06-01 14:50:00,14.31,14.32,14.3,14.31,110956.0,12.9001,12.9091,12.8911,12.9001,110956.0
2015-06-01 15:00:00,14.31,14.31,14.3,14.31,94020.0,12.9001,12.9001,12.8911,12.9001,94020.0
2015-06-01 15:10:00,14.31,14.33,14.3,14.32,62552.0,12.9001,12.9182,12.8911,12.9091,62552.0
2015-06-01 15:20:00,14.32,14.32,14.31,14.32,54096.0,12.9091,12.9091,12.9001,12.9091,54096.0
2015-06-01 15:30:00,14.32,14.32,14.29,14.29,129404.0,12.9091,12.9091,12.8821,12.8821,129404.0
2015-06-01 15:40:00,14.3,14.31,14.29,14.31,141496.0,12.8911,12.9001,12.8821,12.9001,141496.0
2015-06-01 15:50:00,14.31,14.31,14.28,14.3,286824.0,12.9001,12.9001,12.8731,12.8911,286824.0
2015-06-02 09:30:00,14.25,14.25,14.19,14.2,116288.0,12.846,12.846,12.792,12.801,116288.0
2015-06-02 09:40:00,14.19,14.21,14.16,14.16,102944.0,12.792,12.81,12.7649,12.7649,102944.0
2015-06-02 09:50:00,14.16,14.2,14.15,14.2,54024.0,12.7649,12.801,12.7559,12.801,54024.0
2015-06-02 10:00:00,14.2,14.22,14.17,14.21,111796.0,12.801,12.819,12.7739,12.81,111796.0
2015-06-02 10:10:00,14.21,14.24,14.21,14.22,68832.0,12.81,12.837,12.81,12.819,68832.0
2015-06-02 10:20:00,14.22,14.24,14.21,14.22,49480.0,12.819,12.837,12.81,12.819,49480.0
2015-06-02 10:30:00,14.22,14.27,14.22,14.26,48424.0,12.819,12.8641,12.819,12.8551,48424.0
2015-06-02 10:40:00,14.26,14.27,14.26,14.26,29740.0,12.8551,12.8641,12.8551,12.8551,29740.0
2015-06-02 10:50:00,14.26,14.27,14.25,14.26,22828.0,12.8551,12.8641,12.846,12.8551,22828.0
2015-06-02 11:00:00,14.25,14.27,14.24,14.27,27652.0,12.846,12.8641,12.837,12.8641,27652.0
2015-06-02 11:10:00,14.27,14.28,14.27,14.27,65508.0,12.8641,12.8731,12.8641,12.8641,65508.0
2015-06-02 11:20:00,14.27,14.28,14.27,14.28,63340.0,12.8641,12.8731,12.8641,12.8731,63340.0
2015-06-02 11:30:00,14.28,14.29,14.27,14.28,77200.0,12.8731,12.8821,12.8641,12.8731,77200.0
2015-06-02 11:40:00,14.29,14.29,14.27,14.28,28400.0,12.8821,12.8821,12.8641,12.8731,28400.0
2015-06-02 11:50:00,14.28,14.3,14.28,14.3,37600.0,12.8731,12.8911,12.8731,12.8911,37600.0
2015-06-02 12:00:00,14.29,14.36,14.29,14.36,148820.0,12.8821,12.9452,12.8821,12.9452,148820.0
2015-06-02 12:10:00,14.36,14.37,14.33,14.34,142564.0,12.9452,12.9542,12.9182,12.9272,142564.0
2015-06-02 12:20:00,14.34,14.35,14.33,14.35,66288.0,12.9272,12.9362,12.9182,12.9362,66288.0
2015-06-02 12:30:00,14.35,14.38,14.35,14.38,100540.0,12.9362,12.9632,12.9362,12.9632,100540.0
2015-06-02 12:40:00,14.38,14.38,14.36,14.38,64168.0,12.9632,12.9632,12.9452,12.9632,64168.0
2015-06-02 12:50:00,14.38,14.4,14.38,14.39,39892.0,12.9632,12.9813,12.9632,12.9722,39892.0
2015-06-02 13:00:00,14.39,14.4,14.39,14.4,40632.0,12.9722,12.9813,12.9722,12.9813,40632.0
2015-06-02 13:10:00,14.4,14.42,14.4,14.41,51812.0,12.9813,12.9993,12.9813,12.9903,51812.0
2015-06-02 13:20:00,14.41,14.43,14.4,14.4,75284.0,12.9903,13.0083,12.9813,12.9813,75284.0
2015-06-02 13:30:00,14.4,14.43,14.4,14.43,75932.0,12.9813,13.0083,12.9813,13.0083,75932.0
2015-06-02 13:40:00,14.43,14.46,14.43,14.45,78264.0,13.0083,13.0354,13.0083,13.0263,78264.0
2015-06-02 13:50:00,14.45,14.48,14.44,14.47,120264.0,13.0263,13.0534,13.0173,13.0444,120264.0
2015-06-02 14:00:00,14.47,14.47,14.45,14.46,88492.0,13.0444,13.0444,13.0263,13.0354,88492.0
2015-06-02 14:10:00,14.46,14.46,14.41,14.41,55768.0,13.0354,13.0354,12.9903,12.9903,55768.0
2015-06-02 14:20:00,14.41,14.42,14.4,14.42,60196.0,12.9903,12.9993,12.9813,12.9993,60196.0
2015-06-02 14:30:00,14.42,14.44,14.42,14.42,81652.0,12.9993,13.0173,12.9993,12.9993,81652.0
2015-06-02 14:40:00,14.41,14.43,14.41,14.41,71344.0,12.9903,13.0083,12.9903,12.9903,71344.0
2015-06-02 14:50:00,14.41,14.44,14.4,14.44,74852.0,12.9903,13.0173,12.9813,13.0173,74852.0
2015-06-02 15:00:00,14.44,14.44,14.4,14.41,83856.0,13.0173,13.0173,12.9813,12.9903,83856.0
2015-06-02 15:10:00,14.41,14.43,14.41,14.42,138840.0,12.9903,13.0083,12.9903,12.9993,138840.0
2015-06-02 15:20:00,14.42,14.43,14.41,14.43,65580.0,12.9993,13.0083,12.9903,13.0083,65580.0
2015-06-02 15:30:00,14.43,14.45,14.42,14.43,187004.0,13.0083,13.0263,12.9993,13.0083,187004.0
2015-06-02 15:40:00,14.43,14.43,14.41,14.42,155852.0,13.0083,13.0083,12.9903,12.9993,155852.0
2015-06-02 15:50:00,14.42,14.43,14.4,14.41,349744.0,12.9993,13.0083,12.9813,12.9903,349744.0
2015-06-03 09:30:00,14.42,14.45,14.35,14.36,88920.0,12.9993,13.0263,12.9362,12.9452,88920.0
2015-06-03 09:40:00,14.36,14.4,14.35,14.39,37460.0,12.9452,12.9813,12.9362,12.9722,37460.0
2015-06-03 09:50:00,14.39,14.41,14.36,14.4,30424.0,12.9722,12.9903,12.9452,12.9813,30424.0
2015-06-03 10:00:00,14.39,14.41,14.36,14.37,80732.0,12.9722,12.9903,12.9452,12.9542,80732.0
2015-06-03 10:10:00,14.38,14.45,14.38,14.44,66460.0,12.9632,13.0263,12.9632,13.0173,66460.0
2015-06-03 10:20:00,14.45,14.47,14.45,14.45,91124.0,13.0263,13.0444,13.0263,13.0263,91124.0
2015-06-03 10:30:00,14.46,14.47,14.45,14.47,30752.0,13.0354,13.0444,13.0263,13.0444,30752.0
2015-06-03 10:40:00,14.48,14.49,14.46,14.47,74492.0,13.0534,13.0624,13.0354,13.0444,74492.0
2015-06-03 10:50:00,14.46,14.46,14.45,14.46,14796.0,13.0354,13.0354,13.0263,13.0354,14796.0
2015-06-03 11:00:00,14.47,14.47,14.46,14.47,14872.0,13.0444,13.0444,13.0354,13.0444,14872.0
2015-06-03 11:10:00,14.47,14.49,14.47,14.48,49832.0,13.0444,13.0624,13.0444,13.0534,49832.0
2015-06-03 11:20:00,14.49,14.49,14.47,14.47,36216.0,13.0624,13.0624,13.0444,13.0444,36216.0
2015-06-03 11:30:00,14.47,14.49,14.47,14.47,26884.0,13.0444,13.0624,13.0444,13.0444,26884.0
2015-06-03 11:40:00,14.47,14.48,14.47,14.47,107228.0,13.0444,13.0534,13.0444,13.0444,107228.0
2015-06-03 11:50:00,14.47,14.48,14.46,14.48,36772.0,13.0444,13.0534,13.0354,13.0534,36772.0
2015-06-03 12:00:00,14.47,14.47,14.46,14.47,49056.0,13.0444,13.0444,13.0354,13.0444,49056.0
2015-06-03 12:10:00,14.47,14.48,14.47,14.47,39236.0,13.0444,13.0534,13.0444,13.0444,39236.0
2015-06-03 12:20:00,14.47,14.48,14.47,14.48,60496.0,13.0444,13.0534,13.0444,13.0534,60496.0
2015-06-03 12:30:00,14.47,14.49,14.47,14.48,62844.0,13.0444,13.0624,13.0444,13.0534,62844.0
2015-06-03 12:40:00,14.48,14.49,14.47,14.48,28824.0,13.0534,13.0624,13.0444,13.0534,28824.0
2015-06-03 12:50:00,14.48,14.48,14.47,14.48,19640.0,13.0534,13.0534,13.0444,13.0534,19640.0
2015-06-03 13:00:00,14.48,14.48,14.47,14.48,23400.0,13.0534,13.0534,13.0444,13.0534,23400.0
2015-06-03 13:10:00,14.48,14.48,14.47,14.48,30408.0,13.0534,13.0534,13.0444,13.0534,30408.0
2015-06-03 13:20:00,14.48,14.48,14.47,14.48,11004.0,13.0534,13.0534,13.0444,13.0534,11004.0
2015-06-03 13:30:00,14.48,14.49,14.47,14.49,40932.0,13.0534,13.0624,13.0444,13.0624,40932.0
2015-06-03 13:40:00,14.49,14.49,14.48,14.49,32896.0,13.0624,13.0624,13.0534,13.0624,32896.0
2015-06-03 13:50:00,14.49,14.5,14.49,14.49,39724.0,13.0624,13.0714,13.0624,13.0624,39724.0
2015-06-03 14:00:00,14.5,14.5,14.49,14.5,60340.0,13.0714,13.0714,13.0624,13.0714,60340.0
2015-06-03 14:10:00,14.5,14.53,14.5,14.52,111756.0,13.0714,13.0985,13.0714,13.0894,111756.0
2015-06-03 14:20:00,14.52,14.54,14.52,14.54,59672.0,13.0894,13.1075,13.0894,13.1075,59672.0
2015-06-03 14:30:00,14.54,14.54,14.52,14.52,25820.0,13.1075,13.1075,13.0894,13.0894,25820.0
2015-06-03 14:40:00,14.52,14.52,14.5,14.51,85976.0,13.0894,13.0894,13.0714,13.0804,85976.0
2015-06-03 14:50:00,14.51,14.51,14.5,14.5,31880.0,13.0804,13.0804,13.0714,13.0714,31880.0
2015-06-03 15:00:00,14.5,14.52,14.5,14.51,45444.0,13.0714,13.0894,13.0714,13.0804,45444.0
2015-06-03 15:10:00,14.51,14.52,14.49,14.49,65428.0,13.0804,13.0894,13.0624,13.0624,65428.0
2015-06-03 15:20:00,14.49,14.5,14.49,14.49,70400.0,13.0624,13.0714,13.0624,13.0624,70400.0
2015-06-03 15:30:00,14.49,14.49,14.49,14.49,125352.0,13.0624,13.0624,13.0624,13.0624,125352.0
2015-06-03 15:40:00,14.49,14.49,14.47,14.48,259964.0,13.0624,13.0624,13.0444,13.0534,259964.0
2015-06-03 15:50:00,14.47,14.48,14.46,14.47,308584.0,13.0444,13.0534,13.0354,13.0444,308584.0
2015-06-04 09:30:00,14.41,14.41,14.31,14.37,105068.0,12.9903,12.9903,12.9001,12.9542,105068.0
2015-06-04 09:40:00,14.37,14.41,14.37,14.37,78756.0,12.9542,12.9903,12.9542,12.9542,78756.0
2015-06-04 09:50:00,14.37,14.39,14.36,14.38,66880.0,12.9542,12.9722,12.9452,12.9632,66880.0
2015-06-04 10:00:00,14.38,14.4,14.37,14.38,41200.0,12.9632,12.9813,12.9542,12.9632,41200.0
2015-06-04 10:10:00,14.38,14.39,14.37,14.38,40720.0,12.9632,12.9722,12.9542,12.9632,40720.0
2015-06-04 10:20:00,14.38,14.38,14.35,14.38,48996.0,12.9632,12.9632,12.9362,12.9632,48996.0
2015-06-04 10:30:00,14.38,14.38,14.37,14.37,169412.0,12.9632,12.9632,12.9542,12.9542,169412.0
2015-06-04 10:40:00,14.38,14.4,14.38,14.38,24264.0,12.9632,12.9813,12.9632,12.9632,24264.0
2015-06-04 10:50:00,14.38,14.38,14.37,14.37,18568.0,12.9632,12.9632,12.9542,12.9542,18568.0
2015-06-04 11:00:00,14.37,14.37,14.35,14.35,47928.0,12.9542,12.9542,12.9362,12.9362,47928.0
2015-06-04 11:10:00,14.35,14.38,14.35,14.37,31156.0,12.9362,12.9632,12.9362,12.9542,31156.0
2015-06-04 11:20:00,14.37,14.38,14.36,14.37,19272.0,12.9542,12.9632,12.9452,12.9542,19272.0
2015-06-04 11:30:00,14.37,14.38,14.36,14.37,34188.0,12.9542,12.9632,12.9452,12.9542,34188.0
2015-06-04 11:40:00,14.37,14.37,14.35,14.35,28920.0,12.9542,12.9542,12.9362,12.9362,28920.0
2015-06-04 11:50:00,14.36,14.37,14.33,14.33,235284.0,12.9452,12.9542,12.9182,12.9182,235284.0
2015-06-04 12:00:00,14.33,14.33,14.32,14.33,45388.0,12.9182,12.9182,12.9091,12.9182,45388.0
2015-06-04 12:10:00,14.33,14.33,14.31,14.32,35316.0,12.9182,12.9182,12.9001,12.9091,35316.0
2015-06-04 12:20:00,14.32,14.32,14.31,14.31,25864.0,12.9091,12.9091,12.9001,12.9001,25864.0
2015-06-04 12:30:00,14.32,14.33,14.31,14.32,36300.0,12.9091,12.9182,12.9001,12.9091,36300.0
2015-06-04 12:40:00,14.32,14.33,14.31,14.33,33800.0,12.9091,12.9182,12.9001,12.9182,33800.0
2015-06-04 12:50:00,14.33,14.33,14.32,14.33,68548.0,12.9182,12.9182,12.9091,12.9182,68548.0
2015-06-04 13:00:00,14.33,14.33,14.3,14.3,44016.0,12.9182,12.9182,12.8911,12.8911,44016.0
2015-06-04 13:10:00,14.3,14.31,14.25,14.27,245164.0,12.8911,12.9001,12.846,12.8641,245164.0
2015-06-04 13:20:00,14.27,14.27,14.24,14.24,54984.0,12.8641,12.8641,12.837,12.837,54984.0
2015-06-04 13:30:00,14.24,14.26,14.24,14.25,37340.0,12.837,12.8551,12.837,12.846,37340.0
2015-06-04 13:40:00,14.25,14.25,14.24,14.24,37316.0,12.846,12.846,12.837,12.837,37316.0
2015-06-04 13:50:00,14.24,14.25,14.24,14.24,76500.0,12.837,12.846,12.837,12.837,76500.0
2015-06-04 14:00:00,14.24,14.24,14.23,14.24,47208.0,12.837,12.837,12.828,12.837,47208.0
2015-06-04 14:10:00,14.24,14.26,14.24,14.24,32060.0,12.837,12.8551,12.837,12.837,32060.0
2015-06-04 14:20:00,14.25,14.25,14.23,14.23,82744.0,12.846,12.846,12.828,12.828,82744.0
2015-06-04 14:30:00,14.23,14.24,14.23,14.24,38852.0,12.828,12.837,12.828,12.837,38852.0
2015-06-04 14:40:00,14.24,14.25,14.24,14.24,51612.0,12.837,12.846,12.837,12.837,51612.0
2015-06-04 14:50:00,14.24,14.26,14.24,14.25,37248.0,12.837,12.8551,12.837,12.846,37248.0
2015-06-04 15:00:00,14.25,14.27,14.25,14.26,37496.0,12.846,12.8641,12.846,12.8551,37496.0
2015-06-04 15:10:00,14.26,14.26,14.23,14.23,62752.0,12.8551,12.8551,12.828,12.828,62752.0
2015-06-04 15:20:00,14.24,14.24,14.23,14.24,59872.0,12.837,12.837,12.828,12.837,59872.0
2015-06-04 15:30:00,14.24,14.24,14.22,14.22,136188.0,12.837,12.837,12.819,12.819,136188.0
2015-06-04 15:40:00,14.23,14.24,14.22,14.23,139932.0,12.828,12.837,12.819,12.828,139932.0
2015-06-04 15:50:00,14.23,14.25,14.22,14.24,309580.0,12.828,12.846,12.819,12.837,309580.0
2015-06-05 09:30:00,14.2,14.25,14.14,14.17,92956.0,12.801,12.846,12.7469,12.7739,92956.0
2015-06-05 09:40:00,14.17,14.19,14.15,14.18,48788.0,12.7739,12.792,12.7559,12.7829,48788.0
2015-06-05 09:50:00,14.19,14.21,14.17,14.21,45096.0,12.792,12.81,12.7739,12.81,45096.0
2015-06-05 10:00:00,14.21,14.25,14.21,14.23,72848.0,12.81,12.846,12.81,12.828,72848.0
2015-06-05 10:10:00,14.21,14.22,14.2,14.21,27556.0,12.81,12.819,12.801,12.81,27556.0
2015-06-05 10:20:00,14.22,14.25,14.22,14.24,59544.0,12.819,12.846,12.819,12.837,59544.0
2015-06-05 10:30:00,14.24,14.26,14.24,14.25,18840.0,12.837,12.8551,12.837,12.846,18840.0
2015-06-05 10:40:00,14.26,14.26,14.22,14.22,84544.0,12.8551,12.8551,12.819,12.819,84544.0
2015-06-05 10:50:00,14.22,14.23,14.2,14.22,25576.0,12.819,12.828,12.801,12.819,25576.0
2015-06-05 11:00:00,14.23,14.23,14.22,14.22,16932.0,12.828,12.828,12.819,12.819,16932.0
2015-06-05 11:10:00,14.23,14.24,14.22,14.24,28048.0,12.828,12.837,12.819,12.837,28048.0
2015-06-05 11:20:00,14.24,14.27,14.24,14.27,63400.0,12.837,12.8641,12.837,12.8641,63400.0
2015-06-05 11:30:00,14.27,14.27,14.24,14.24,46640.0,12.8641,12.8641,12.837,12.837,46640.0
2015-06-05 11:40:00,14.24,14.24,14.23,14.24,24800.0,12.837,12.837,12.828,12.837,24800.0
2015-06-05 11:50:00,14.24,14.25,14.23,14.24,26628.0,12.837,12.846,12.828,12.837,26628.0
2015-06-05 12:00:00,14.24,14.24,14.23,14.24,44108.0,12.837,12.837,12.828,12.837,44108.0
2015-06-05 12:10:00,14.24,14.27,14.24,14.26,36400.0,12.837,12.8641,12.837,12.8551,36400.0
2015-06-05 12:20:00,14.26,14.26,14.23,14.23,27232.0,12.8551,12.8551,12.828,12.828,27232.0
2015-06-05 12:30:00,14.23,14.24,14.23,14.24,61700.0,12.828,12.837,12.828,12.837,61700.0
2015-06-05 12:40:00,14.24,14.26,14.24,14.24,20000.0,12.837,12.8551,12.837,12.837,20000.0
2015-06-05 12:50:00,14.24,14.26,14.24,14.26,15144.0,12.837,12.8551,12.837,12.8551,15144.0
2015-06-05 13:00:00,14.26,14.26,14.25,14.26,19060.0,12.8551,12.8551,12.846,12.8551,19060.0
2015-06-05 13:10:00,14.25,14.25,14.24,14.25,11200.0,12.846,12.846,12.837,12.846,11200.0
2015-06-05 13:20:00,14.26,14.27,14.26,14.27,18888.0,12.8551,12.8641,12.8551,12.8641,18888.0
2015-06-05 13:30:00,14.27,14.28,14.27,14.28,32800.0,12.8641,12.8731,12.8641,12.8731,32800.0
2015-06-05 13:40:00,14.28,14.29,14.27,14.28,26724.0,12.8731,12.8821,12.8641,12.8731,26724.0
2015-06-05 13:50:00,14.28,14.29,14.28,14.29,19616.0,12.8731,12.8821,12.8731,12.8821,19616.0
2015-06-05 14:00:00,14.29,14.3,14.28,14.3,40736.0,12.8821,12.8911,12.8731,12.8911,40736.0
2015-06-05 14:10:00,14.3,14.31,14.3,14.31,15876.0,12.8911,12.9001,12.8911,12.9001,15876.0
2015-06-05 14:20:00,14.31,14.31,14.29,14.3,20880.0,12.9001,12.9001,12.8821,12.8911,20880.0
2015-06-05 14:30:00,14.31,14.31,14.3,14.3,80192.0,12.9001,12.9001,12.8911,12.8911,80192.0
2015-06-05 14:40:00,14.3,14.31,14.3,14.3,23204.0,12.8911,12.9001,12.8911,12.8911,23204.0
2015-06-05 14:50:00,14.3,14.32,14.3,14.3,21012.0,12.8911,12.9091,12.8911,12.8911,21012.0
2015-06-05 15:00:00,14.31,14.32,14.31,14.31,29908.0,12.9001,12.9091,12.9001,12.9001,29908.0
2015-06-05 15:10:00,14.31,14.31,14.3,14.3,25804.0,12.9001,12.9001,12.8911,12.8911,25804.0
2015-06-05 15:20:00,14.3,14.3,14.29,14.29,29216.0,12.8911,12.8911,12.8821,12.8821,29216.0
2015-06-05 15:30:00,14.29,14.31,14.28,14.28,54912.0,12.8821,12.9001,12.8731,12.8731,54912.0
2015-06-05 15:40:00,14.28,14.29,14.27,14.29,81648.0,12.8731,12.8821,12.8641,12.8821,81648.0
2015-06-05 15:50:00,14.29,14.3,14.28,14.29,176688.0,12.8821,12.8911,12.8731,12.8821,176688.0
2015-06-08 09:30:00,14.27,14.31,14.25,14.26,75380.0,12.8924,12.9285,12.8743,12.8833,75380.0
2015-06-08 09:40:00,14.25,14.26,14.22,14.24,38476.0,12.8743,12.8833,12.8472,12.8652,38476.0
2015-06-08 09:50:00,14.24,14.28,14.23,14.25,58064.0,12.8652,12.9014,12.8562,12.8743,58064.0
2015-06-08 10:00:00,14.25,14.27,14.24,14.26,55944.0,12.8743,12.8924,12.8652,12.8833,55944.0
2015-06-08 10:10:00,14.26,14.26,14.23,14.23,25104.0,12.8833,12.8833,12.8562,12.8562,25104.0
2015-06-08 10:20:00,14.23,14.26,14.23,14.26,30840.0,12.8562,12.8833,12.8562,12.8833,30840.0
2015-06-08 10:30:00,14.25,14.28,14.25,14.27,20520.0,12.8743,12.9014,12.8743,12.8924,20520.0
2015-06-08 10:40:00,14.27,14.28,14.26,14.26,71004.0,12.8924,12.9014,12.8833,12.8833,71004.0
2015-06-08 10:50:00,14.26,14.27,14.26,14.26,27980.0,12.8833,12.8924,12.8833,12.8833,27980.0
2015-06-08 11:00:00,14.26,14.28,14.25,14.28,34416.0,12.8833,12.9014,12.8743,12.9014,34416.0
2015-06-08 11:10:00,14.28,14.28,14.26,14.27,22000.0,12.9014,12.9014,12.8833,12.8924,22000.0
2015-06-08 11:20:00,14.27,14.28,14.26,14.26,53128.0,12.8924,12.9014,12.8833,12.8833,53128.0
2015-06-08 11:30:00,14.25,14.26,14.24,14.24,19200.0,12.8743,12.8833,12.8652,12.8652,19200.0
2015-06-08 11:40:00,14.24,14.26,14.24,14.25,39164.0,12.8652,12.8833,12.8652,12.8743,39164.0
2015-06-08 11:50:00,14.25,14.25,14.24,14.25,19400.0,12.8743,12.8743,12.8652,12.8743,19400.0
2015-06-08 12:00:00,14.25,14.26,14.24,14.26,28104.0,12.8743,12.8833,12.8652,12.8833,28104.0
2015-06-08 12:10:00,14.26,14.26,14.24,14.25,18860.0,12.8833,12.8833,12.8652,12.8743,18860.0
2015-06-08 12:20:00,14.25,14.26,14.25,14.26,14132.0,12.8743,12.8833,12.8743,12.8833,14132.0
2015-06-08 12:30:00,14.27,14.27,14.25,14.26,20088.0,12.8924,12.8924,12.8743,12.8833,20088.0
2015-06-08 12:40:00,14.26,14.26,14.24,14.24,19148.0,12.8833,12.8833,12.8652,12.8652,19148.0
2015-06-08 12:50:00,14.24,14.24,14.23,14.23,22124.0,12.8652,12.8652,12.8562,12.8562,22124.0
2015-06-08 13:00:00,14.23,14.23,14.22,14.22,18104.0,12.8562,12.8562,12.8472,12.8472,18104.0
2015-06-08 13:10:00,14.22,14.22,14.21,14.22,19220.0,12.8472,12.8472,12.8381,12.8472,19220.0
2015-06-08 13:20:00,14.22,14.23,14.22,14.22,41764.0,12.8472,12.8562,12.8472,12.8472,41764.0
2015-06-08 13:30:00,14.22,14.22,14.19,14.19,40536.0,12.8472,12.8472,12.8201,12.8201,40536.0
2015-06-08 13:40:00,14.19,14.21,14.19,14.2,52900.0,12.8201,12.8381,12.8201,12.8291,52900.0
2015-06-08 13:50:00,14.2,14.2,14.19,14.19,70556.0,12.8291,12.8291,12.8201,12.8201,70556.0
2015-06-08 14:00:00,14.19,14.2,14.18,14.19,53336.0,12.8201,12.8291,12.811,12.8201,53336.0
2015-06-08 14:10:00,14.19,14.2,14.18,14.18,70268.0,12.8201,12.8291,12.811,12.811,70268.0
2015-06-08 14:20:00,14.19,14.21,14.18,14.21,29920.0,12.8201,12.8381,12.811,12.8381,29920.0
2015-06-08 14:30:00,14.21,14.23,14.21,14.22,55044.0,12.8381,12.8562,12.8381,12.8472,55044.0
2015-06-08 14:40:00,14.22,14.22,14.21,14.21,51692.0,12.8472,12.8472,12.8381,12.8381,51692.0
2015-06-08 14:50:00,14.21,14.22,14.21,14.21,57032.0,12.8381,12.8472,12.8381,12.8381,57032.0
2015-06-08 15:00:00,14.21,14.22,14.21,14.22,75696.0,12.8381,12.8472,12.8381,12.8472,75696.0
2015-06-08 15:10:00,14.22,14.23,14.2,14.23,148084.0,12.8472,12.8562,12.8291,12.8562,148084.0
2015-06-08 15:20:00,14.22,14.26,14.22,14.25,273988.0,12.8472,12.8833,12.8472,12.8743,273988.0
2015-06-08 15:30:00,14.26,14.26,14.22,14.22,132228.0,12.8833,12.8833,12.8472,12.8472,132228.0
2015-06-08 15:40:00,14.22,14.24,14.21,14.23,204244.0,12.8472,12.8652,12.8381,12.8562,204244.0
2015-06-08 15:50:00,14.23,14.24,14.21,14.21,338108.0,12.8562,12.8652,12.8381,12.8381,338108.0
2015-06-09 09:30:00,14.15,14.21,14.13,14.2,36424.0,12.7839,12.8381,12.7659,12.8291,36424.0
2015-06-09 09:40:00,14.21,14.21,14.15,14.17,20352.0,12.8381,12.8381,12.7839,12.802,20352.0
2015-06-09 09:50:00,14.17,14.18,14.16,14.17,11724.0,12.802,12.811,12.793,12.802,11724.0
2015-06-09 10:00:00,14.16,14.19,14.15,14.17,47636.0,12.793,12.8201,12.7839,12.802,47636.0
2015-06-09 10:10:00,14.17,14.2,14.17,14.2,72224.0,12.802,12.8291,12.802,12.8291,72224.0
2015-06-09 10:20:00,14.2,14.2,14.17,14.17,17604.0,12.8291,12.8291,12.802,12.802,17604.0
2015-06-09 10:30:00,14.17,14.2,14.16,14.2,33560.0,12.802,12.8291,12.793,12.8291,33560.0
2015-06-09 10:40:00,14.19,14.2,14.19,14.2,12244.0,12.8201,12.8291,12.8201,12.8291,12244.0
2015-06-09 10:50:00,14.21,14.23,14.21,14.23,18588.0,12.8381,12.8562,12.8381,12.8562,18588.0
2015-06-09 11:00:00,14.23,14.24,14.22,14.23,8000.0,12.8562,12.8652,12.8472,12.8562,8000.0
2015-06-09 11:10:00,14.22,14.23,14.21,14.21,34052.0,12.8472,12.8562,12.8381,12.8381,34052.0
2015-06-09 11:20:00,14.21,14.21,14.19,14.21,29888.0,12.8381,12.8381,12.8201,12.8381,29888.0
2015-06-09 11:30:00,14.21,14.23,14.21,14.23,23732.0,12.8381,12.8562,12.8381,12.8562,23732.0
2015-06-09 11:40:00,14.22,14.22,14.21,14.21,7236.0,12.8472,12.8472,12.8381,12.8381,7236.0
2015-06-09 11:50:00,14.21,14.22,14.2,14.21,9928.0,12.8381,12.8472,12.8291,12.8381,9928.0
2015-06-09 12:00:00,14.21,14.21,14.2,14.21,8400.0,12.8381,12.8381,12.8291,12.8381,8400.0
2015-06-09 12:10:00,14.21,14.21,14.19,14.19,12212.0,12.8381,12.8381,12.8201,12.8201,12212.0
2015-06-09 12:20:00,14.19,14.2,14.19,14.19,10800.0,12.8201,12.8291,12.8201,12.8201,10800.0
2015-06-09 12:30:00,14.19,14.2,14.19,14.2,9200.0,12.8201,12.8291,12.8201,12.8291,9200.0
2015-06-09 12:40:00,14.2,14.21,14.19,14.19,12644.0,12.8291,12.8381,12.8201,12.8201,12644.0
2015-06-09 12:50:00,14.19,14.2,14.19,14.2,10480.0,12.8201,12.8291,12.8201,12.8291,10480.0
2015-06-09 13:00:00,14.2,14.22,14.2,14.21,24000.0,12.8291,12.8472,12.8291,12.8381,24000.0
2015-06-09 13:10:00,14.2,14.2,14.2,14.2,8000.0,12.8291,12.8291,12.8291,12.8291,8000.0
2015-06-09 13:20:00,14.21,14.22,14.2,14.2,16832.0,12.8381,12.8472,12.8291,12.8291,16832.0
2015-06-09 13:30:00,14.21,14.21,14.2,14.21,10800.0,12.8381,12.8381,12.8291,12.8381,10800.0
2015-06-09 13:40:00,14.21,14.21,14.2,14.21,21880.0,12.8381,12.8381,12.8291,12.8381,21880.0
2015-06-09 13:50:00,14.21,14.21,14.21,14.21,6800.0,12.8381,12.8381,12.8381,12.8381,6800.0
2015-06-09 14:00:00,14.21,14.22,14.21,14.22,19720.0,12.8381,12.8472,12.8381,12.8472,19720.0
2015-06-09 14:10:00,14.22,14.23,14.21,14.21,9620.0,12.8472,12.8562,12.8381,12.8381,9620.0
2015-06-09 14:20:00,14.21,14.22,14.21,14.22,11600.0,12.8381,12.8472,12.8381,12.8472,11600.0
2015-06-09 14:30:00,14.22,14.23,14.22,14.23,27120.0,12.8472,12.8562,12.8472,12.8562,27120.0
2015-06-09 14:40:00,14.23,14.23,14.22,14.22,22944.0,12.8562,12.8562,12.8472,12.8472,22944.0
2015-06-09 14:50:00,14.22,14.22,14.21,14.22,58120.0,12.8472,12.8472,12.8381,12.8472,58120.0
2015-06-09 15:00:00,14.22,14.22,14.22,14.22,87772.0,12.8472,12.8472,12.8472,12.8472,87772.0
2015-06-09 15:10:00,14.22,14.22,14.2,14.2,48104.0,12.8472,12.8472,12.8291,12.8291,48104.0
2015-06-09 15:20:00,14.2,14.2,14.18,14.19,34980.0,12.8291,12.8291,12.811,12.8201,34980.0
2015-06-09 15:30:00,14.19,14.2,14.19,14.19,50588.0,12.8201,12.8291,12.8201,12.8201,50588.0
2015-06-09 15:40:00,14.19,14.2,14.17,14.17,266188.0,12.8201,12.8291,12.802,12.802,266188.0
2015-06-09 15:50:00,14.17,14.19,14.17,14.17,483296.0,12.802,12.8201,12.802,12.802,483296.0
2015-06-10 09:30:00,14.22,14.26,14.21,14.24,45332.0,12.8472,12.8833,12.8381,12.8652,45332.0
2015-06-10 09:40:00,14.27,14.29,14.26,14.26,16400.0,12.8924,12.9104,12.8833,12.8833,16400.0
2015-06-10 09:50:00,14.26,14.29,14.24,14.24,19600.0,12.8833,12.9104,12.8652,12.8652,19600.0
2015-06-10 10:00:00,14.24,14.26,14.23,14.25,16820.0,12.8652,12.8833,12.8562,12.8743,16820.0
2015-06-10 10:10:00,14.25,14.25,14.23,14.24,27280.0,12.8743,12.8743,12.8562,12.8652,27280.0
2015-06-10 10:20:00,14.24,14.26,14.23,14.26,40948.0,12.8652,12.8833,12.8562,12.8833,40948.0
2015-06-10 10:30:00,14.26,14.27,14.26,14.26,19716.0,12.8833,12.8924,12.8833,12.8833,19716.0
2015-06-10 10:40:00,14.26,14.29,14.26,14.29,29000.0,12.8833,12.9104,12.8833,12.9104,29000.0
2015-06-10 10:50:00,14.28,14.32,14.27,14.31,40284.0,12.9014,12.9375,12.8924,12.9285,40284.0
2015-06-10 11:00:00,14.32,14.33,14.3,14.3,27200.0,12.9375,12.9466,12.9195,12.9195,27200.0
2015-06-10 11:10:00,14.3,14.35,14.29,14.34,42916.0,12.9195,12.9646,12.9104,12.9556,42916.0
2015-06-10 11:20:00,14.34,14.35,14.33,14.34,27512.0,12.9556,12.9646,12.9466,12.9556,27512.0
2015-06-10 11:30:00,14.35,14.35,14.33,14.33,15592.0,12.9646,12.9646,12.9466,12.9466,15592.0
2015-06-10 11:40:00,14.33,14.33,14.32,14.32,28548.0,12.9466,12.9466,12.9375,12.9375,28548.0
2015-06-10 11:50:00,14.33,14.34,14.31,14.33,36808.0,12.9466,12.9556,12.9285,12.9466,36808.0
2015-06-10 12:00:00,14.33,14.36,14.33,14.35,16812.0,12.9466,12.9737,12.9466,12.9646,16812.0
2015-06-10 12:10:00,14.35,14.35,14.34,14.35,9860.0,12.9646,12.9646,12.9556,12.9646,9860.0
2015-06-10 12:20:00,14.35,14.35,14.34,14.34,16852.0,12.9646,12.9646,12.9556,12.9556,16852.0
2015-06-10 12:30:00,14.35,14.36,14.35,14.35,17764.0,12.9646,12.9737,12.9646,12.9646,17764.0
2015-06-10 12:40:00,14.35,14.36,14.34,14.35,11200.0,12.9646,12.9737,12.9556,12.9646,11200.0
2015-06-10 12:50:00,14.35,14.36,14.35,14.36,14772.0,12.9646,12.9737,12.9646,12.9737,14772.0
2015-06-10 13:00:00,14.36,14.36,14.35,14.35,20852.0,12.9737,12.9737,12.9646,12.9646,20852.0
2015-06-10 13:10:00,14.35,14.35,14.33,14.33,57232.0,12.9646,12.9646,12.9466,12.9466,57232.0
2015-06-10 13:20:00,14.33,14.33,14.33,14.33,19764.0,12.9466,12.9466,12.9466,12.9466,19764.0
2015-06-10 13:30:00,14.32,14.33,14.32,14.33,24328.0,12.9375,12.9466,12.9375,12.9466,24328.0
2015-06-10 13:40:00,14.32,14.33,14.32,14.33,17708.0,12.9375,12.9466,12.9375,12.9466,17708.0
2015-06-10 13:50:00,14.33,14.34,14.33,14.34,52772.0,12.9466,12.9556,12.9466,12.9556,52772.0
2015-06-10 14:00:00,14.34,14.36,14.34,14.36,26492.0,12.9556,12.9737,12.9556,12.9737,26492.0
2015-06-10 14:10:00,14.36,14.37,14.35,14.36,28332.0,12.9737,12.9827,12.9646,12.9737,28332.0
2015-06-10 14:20:00,14.37,14.37,14.36,14.36,17796.0,12.9827,12.9827,12.9737,12.9737,17796.0
2015-06-10 14:30:00,14.36,14.37,14.36,14.36,25460.0,12.9737,12.9827,12.9737,12.9737,25460.0
2015-06-10 14:40:00,14.36,14.37,14.36,14.36,53924.0,12.9737,12.9827,12.9737,12.9737,53924.0
2015-06-10 14:50:00,14.36,14.37,14.36,14.37,15744.0,12.9737,12.9827,12.9737,12.9827,15744.0
2015-06-10 15:00:00,14.37,14.37,14.35,14.35,20208.0,12.9827,12.9827,12.9646,12.9646,20208.0
2015-06-10 15:10:00,14.36,14.36,14.35,14.36,32104.0,12.9737,12.9737,12.9646,12.9737,32104.0
2015-06-10 15:20:00,14.36,14.36,14.35,14.35,22808.0,12.9737,12.9737,12.9646,12.9646,22808.0
2015-06-10 15:30:00,14.36,14.36,14.34,14.34,46856.0,12.9737,12.9737,12.9556,12.9556,46856.0
2015-06-10 15:40:00,14.34,14.37,14.34,14.37,109864.0,12.9556,12.9827,12.9556,12.9827,109864.0
2015-06-10 15:50:00,14.37,14.37,14.34,14.34,251396.0,12.9827,12.9827,12.9556,12.9556,251396.0
2015-06-11 09:30:00,14.38,14.4,14.38,14.38,49760.0,12.9917,13.0098,12.9917,12.9917,49760.0
2015-06-11 09:40:00,14.39,14.41,14.37,14.39,58460.0,13.0008,13.0188,12.9827,13.0008,58460.0
2015-06-11 09:50:00,14.39,14.4,14.38,14.39,24436.0,13.0008,13.0098,12.9917,13.0008,24436.0
2015-06-11 10:00:00,14.4,14.4,14.38,14.39,27200.0,13.0098,13.0098,12.9917,13.0008,27200.0
2015-06-11 10:10:00,14.39,14.4,14.38,14.4,16816.0,13.0008,13.0098,12.9917,13.0098,16816.0
2015-06-11 10:20:00,14.39,14.39,14.37,14.37,9200.0,13.0008,13.0008,12.9827,12.9827,9200.0
2015-06-11 10:30:00,14.37,14.37,14.32,14.33,50460.0,12.9827,12.9827,12.9375,12.9466,50460.0
2015-06-11 10:40:00,14.33,14.36,14.33,14.35,28176.0,12.9466,12.9737,12.9466,12.9646,28176.0
2015-06-11 10:50:00,14.36,14.36,14.35,14.35,43200.0,12.9737,12.9737,12.9646,12.9646,43200.0
2015-06-11 11:00:00,14.35,14.38,14.35,14.38,64040.0,12.9646,12.9917,12.9646,12.9917,64040.0
2015-06-11 11:10:00,14.38,14.38,14.37,14.37,22944.0,12.9917,12.9917,12.9827,12.9827,22944.0
2015-06-11 11:20:00,14.36,14.37,14.36,14.37,38504.0,12.9737,12.9827,12.9737,12.9827,38504.0
2015-06-11 11:30:00,14.37,14.37,14.36,14.37,33208.0,12.9827,12.9827,12.9737,12.9827,33208.0
2015-06-11 11:40:00,14.37,14.37,14.36,14.37,22408.0,12.9827,12.9827,12.9737,12.9827,22408.0
2015-06-11 11:50:00,14.37,14.38,14.36,14.36,73784.0,12.9827,12.9917,12.9737,12.9737,73784.0
2015-06-11 12:00:00,14.36,14.36,14.35,14.35,33356.0,12.9737,12.9737,12.9646,12.9646,33356.0
2015-06-11 12:10:00,14.35,14.36,14.35,14.35,23728.0,12.9646,12.9737,12.9646,12.9646,23728.0
2015-06-11 12:20:00,14.36,14.37,14.35,14.37,26656.0,12.9737,12.9827,12.9646,12.9827,26656.0
2015-06-11 12:30:00,14.37,14.37,14.36,14.36,16940.0,12.9827,12.9827,12.9737,12.9737,16940.0
2015-06-11 12:40:00,14.36,14.37,14.36,14.37,14840.0,12.9737,12.9827,12.9737,12.9827,14840.0
2015-06-11 12:50:00,14.36,14.36,14.35,14.36,11200.0,12.9737,12.9737,12.9646,12.9737,11200.0
2015-06-11 13:00:00,14.36,14.36,14.35,14.35,20528.0,12.9737,12.9737,12.9646,12.9646,20528.0
2015-06-11 13:10:00,14.35,14.35,14.35,14.35,10880.0,12.9646,12.9646,12.9646,12.9646,10880.0
2015-06-11 13:20:00,14.35,14.35,14.34,14.34,25596.0,12.9646,12.9646,12.9556,12.9556,25596.0
2015-06-11 13:30:00,14.34,14.36,14.34,14.35,54860.0,12.9556,12.9737,12.9556,12.9646,54860.0
2015-06-11 13:40:00,14.35,14.37,14.35,14.36,27128.0,12.9646,12.9827,12.9646,12.9737,27128.0
2015-06-11 13:50:00,14.37,14.37,14.35,14.36,15944.0,12.9827,12.9827,12.9646,12.9737,15944.0
2015-06-11 14:00:00,14.36,14.36,14.35,14.35,13480.0,12.9737,12.9737,12.9646,12.9646,13480.0
2015-06-11 14:10:00,14.35,14.36,14.35,14.35,19004.0,12.9646,12.9737,12.9646,12.9646,19004.0
2015-06-11 14:20:00,14.35,14.36,14.35,14.35,24740.0,12.9646,12.9737,12.9646,12.9646,24740.0
2015-06-11 14:30:00,14.35,14.37,14.35,14.37,17164.0,12.9646,12.9827,12.9646,12.9827,17164.0
2015-06-11 14:40:00,14.36,14.37,14.36,14.36,18764.0,12.9737,12.9827,12.9737,12.9737,18764.0
2015-06-11 14:50:00,14.36,14.36,14.36,14.36,45256.0,12.9737,12.9737,12.9737,12.9737,45256.0
2015-06-11 15:00:00,14.36,14.37,14.36,14.36,40168.0,12.9737,12.9827,12.9737,12.9737,40168.0
2015-06-11 15:10:00,14.36,14.38,14.36,14.37,31292.0,12.9737,12.9917,12.9737,12.9827,31292.0
2015-06-11 15:20:00,14.37,14.37,14.36,14.36,16856.0,12.9827,12.9827,12.9737,12.9737,16856.0
2015-06-11 15:30:00,14.36,14.37,14.35,14.36,49760.0,12.9737,12.9827,12.9646,12.9737,49760.0
2015-06-11 15:40:00,14.36,14.36,14.35,14.36,96464.0,12.9737,12.9737,12.9646,12.9737,96464.0
2015-06-11 15:50:00,14.36,14.38,14.35,14.37,336076.0,12.9737,12.9917,12.9646,12.9827,336076.0
2015-06-12 09:30:00,14.29,14.35,14.24,14.31,78624.0,12.9104,12.9646,12.8652,12.9285,78624.0
2015-06-12 09:40:00,14.31,14.31,14.24,14.27,30384.0,12.9285,12.9285,12.8652,12.8924,30384.0
2015-06-12 09:50:00,14.26,14.29,14.26,14.27,31308.0,12.8833,12.9104,12.8833,12.8924,31308.0
2015-06-12 10:00:00,14.26,14.32,14.26,14.29,82176.0,12.8833,12.9375,12.8833,12.9104,82176.0
2015-06-12 10:10:00,14.29,14.29,14.25,14.25,53560.0,12.9104,12.9104,12.8743,12.8743,53560.0
2015-06-12 10:20:00,14.25,14.26,14.24,14.26,41060.0,12.8743,12.8833,12.8652,12.8833,41060.0
2015-06-12 10:30:00,14.26,14.29,14.25,14.29,126116.0,12.8833,12.9104,12.8743,12.9104,126116.0
2015-06-12 10:40:00,14.29,14.32,14.28,14.32,123308.0,12.9104,12.9375,12.9014,12.9375,123308.0
2015-06-12 10:50:00,14.32,14.35,14.32,14.34,171552.0,12.9375,12.9646,12.9375,12.9556,171552.0
2015-06-12 11:00:00,14.33,14.34,14.32,14.33,58772.0,12.9466,12.9556,12.9375,12.9466,58772.0
2015-06-12 11:10:00,14.33,14.39,14.33,14.39,107348.0,12.9466,13.0008,12.9466,13.0008,107348.0
2015-06-12 11:20:00,14.4,14.43,14.38,14.42,132172.0,13.0098,13.0369,12.9917,13.0279,132172.0
2015-06-12 11:30:00,14.42,14.42,14.4,14.4,31804.0,13.0279,13.0279,13.0098,13.0098,31804.0
2015-06-12 11:40:00,14.4,14.4,14.37,14.38,50480.0,13.0098,13.0098,12.9827,12.9917,50480.0
2015-06-12 11:50:00,14.38,14.39,14.38,14.38,32620.0,12.9917,13.0008,12.9917,12.9917,32620.0
2015-06-12 12:00:00,14.38,14.38,14.36,14.36,35860.0,12.9917,12.9917,12.9737,12.9737,35860.0
2015-06-12 12:10:00,14.36,14.37,14.36,14.36,30364.0,12.9737,12.9827,12.9737,12.9737,30364.0
2015-06-12 12:20:00,14.36,14.38,14.36,14.38,40400.0,12.9737,12.9917,12.9737,12.9917,40400.0
2015-06-12 12:30:00,14.38,14.39,14.38,14.38,34808.0,12.9917,13.0008,12.9917,12.9917,34808.0
2015-06-12 12:40:00,14.38,14.38,14.37,14.37,36804.0,12.9917,12.9917,12.9827,12.9827,36804.0
2015-06-12 12:50:00,14.37,14.38,14.36,14.36,40844.0,12.9827,12.9917,12.9737,12.9737,40844.0
2015-06-12 13:00:00,14.36,14.36,14.35,14.36,32732.0,12.9737,12.9737,12.9646,12.9737,32732.0
2015-06-12 13:10:00,14.36,14.37,14.36,14.37,23176.0,12.9737,12.9827,12.9737,12.9827,23176.0
2015-06-12 13:20:00,14.37,14.38,14.37,14.38,35160.0,12.9827,12.9917,12.9827,12.9917,35160.0
2015-06-12 13:30:00,14.38,14.43,14.38,14.42,143848.0,12.9917,13.0369,12.9917,13.0279,143848.0
2015-06-12 13:40:00,14.43,14.43,14.42,14.43,108796.0,13.0369,13.0369,13.0279,13.0369,108796.0
2015-06-12 13:50:00,14.43,14.44,14.42,14.43,97672.0,13.0369,13.0459,13.0279,13.0369,97672.0
2015-06-12 14:00:00,14.43,14.45,14.43,14.45,84688.0,13.0369,13.055,13.0369,13.055,84688.0
2015-06-12 14:10:00,14.44,14.45,14.44,14.45,88444.0,13.0459,13.055,13.0459,13.055,88444.0
2015-06-12 14:20:00,14.44,14.45,14.44,14.44,34296.0,13.0459,13.055,13.0459,13.0459,34296.0
2015-06-12 14:30:00,14.44,14.44,14.41,14.42,85276.0,13.0459,13.0459,13.0188,13.0279,85276.0
2015-06-12 14:40:00,14.42,14.43,14.42,14.42,62852.0,13.0279,13.0369,13.0279,13.0279,62852.0
2015-06-12 14:50:00,14.42,14.42,14.41,14.42,128660.0,13.0279,13.0279,13.0188,13.0279,128660.0
2015-06-12 15:00:00,14.42,14.43,14.41,14.42,138540.0,13.0279,13.0369,13.0188,13.0279,138540.0
2015-06-12 15:10:00,14.42,14.43,14.42,14.43,107664.0,13.0279,13.0369,13.0279,13.0369,107664.0
2015-06-12 15:20:00,14.43,14.44,14.43,14.43,89368.0,13.0369,13.0459,13.0369,13.0369,89368.0
2015-06-12 15:30:00,14.43,14.44,14.42,14.43,165404.0,13.0369,13.0459,13.0279,13.0369,165404.0
2015-06-12 15:40:00,14.43,14.43,14.42,14.42,194748.0,13.0369,13.0369,13.0279,13.0279,194748.0
2015-06-12 15:50:00,14.42,14.43,14.42,14.42,228528.0,13.0279,13.0369,13.0279,13.0279,228528.0
2015-06-15 09:30:00,14.32,14.32,14.19,14.22,70232.0,12.9375,12.9375,12.8201,12.8472,70232.0
2015-06-15 09:40:00,14.22,14.27,14.2,14.2,56812.0,12.8472,12.8924,12.8291,12.8291,56812.0
2015-06-15 09:50:00,14.2,14.2,14.17,14.17,36452.0,12.8291,12.8291,12.802,12.802,36452.0
2015-06-15 10:00:00,14.17,14.2,14.17,14.18,29320.0,12.802,12.8291,12.802,12.811,29320.0
2015-06-15 10:10:00,14.18,14.2,14.17,14.18,50684.0,12.811,12.8291,12.802,12.811,50684.0
2015-06-15 10:20:00,14.18,14.2,14.17,14.19,25940.0,12.811,12.8291,12.802,12.8201,25940.0
2015-06-15 10:30:00,14.18,14.2,14.17,14.19,65000.0,12.811,12.8291,12.802,12.8201,65000.0
2015-06-15 10:40:00,14.2,14.21,14.19,14.2,33048.0,12.8291,12.8381,12.8201,12.8291,33048.0
2015-06-15 10:50:00,14.2,14.22,14.19,14.22,38512.0,12.8291,12.8472,12.8201,12.8472,38512.0
2015-06-15 11:00:00,14.22,14.26,14.22,14.24,78092.0,12.8472,12.8833,12.8472,12.8652,78092.0
2015-06-15 11:10:00,14.25,14.26,14.24,14.24,37748.0,12.8743,12.8833,12.8652,12.8652,37748.0
2015-06-15 11:20:00,14.24,14.24,14.21,14.22,29784.0,12.8652,12.8652,12.8381,12.8472,29784.0
2015-06-15 11:30:00,14.22,14.22,14.2,14.22,87560.0,12.8472,12.8472,12.8291,12.8472,87560.0
2015-06-15 11:40:00,14.22,14.24,14.22,14.24,49516.0,12.8472,12.8652,12.8472,12.8652,49516.0
2015-06-15 11:50:00,14.25,14.26,14.23,14.24,25120.0,12.8743,12.8833,12.8562,12.8652,25120.0
2015-06-15 12:00:00,14.24,14.26,14.23,14.26,30528.0,12.8652,12.8833,12.8562,12.8833,30528.0
2015-06-15 12:10:00,14.25,14.26,14.24,14.26,29536.0,12.8743,12.8833,12.8652,12.8833,29536.0
2015-06-15 12:20:00,14.27,14.27,14.24,14.24,55084.0,12.8924,12.8924,12.8652,12.8652,55084.0
2015-06-15 12:30:00,14.24,14.25,14.24,14.24,24428.0,12.8652,12.8743,12.8652,12.8652,24428.0
2015-06-15 12:40:00,14.24,14.26,14.24,14.26,37772.0,12.8652,12.8833,12.8652,12.8833,37772.0
2015-06-15 12:50:00,14.27,14.27,14.24,14.25,62748.0,12.8924,12.8924,12.8652,12.8743,62748.0
2015-06-15 13:00:00,14.25,14.25,14.24,14.25,30336.0,12.8743,12.8743,12.8652,12.8743,30336.0
2015-06-15 13:10:00,14.25,14.26,14.24,14.25,42816.0,12.8743,12.8833,12.8652,12.8743,42816.0
2015-06-15 13:20:00,14.25,14.27,14.24,14.24,33944.0,12.8743,12.8924,12.8652,12.8652,33944.0
2015-06-15 13:30:00,14.24,14.24,14.23,14.23,38504.0,12.8652,12.8652,12.8562,12.8562,38504.0
2015-06-15 13:40:00,14.23,14.23,14.22,14.23,35784.0,12.8562,12.8562,12.8472,12.8562,35784.0
2015-06-15 13:50:00,14.22,14.26,14.22,14.24,89324.0,12.8472,12.8833,12.8472,12.8652,89324.0
2015-06-15 14:00:00,14.24,14.25,14.23,14.23,50312.0,12.8652,12.8743,12.8562,12.8562,50312.0
2015-06-15 14:10:00,14.23,14.26,14.23,14.26,49596.0,12.8562,12.8833,12.8562,12.8833,49596.0
2015-06-15 14:20:00,14.25,14.26,14.24,14.24,37092.0,12.8743,12.8833,12.8652,12.8652,37092.0
2015-06-15 14:30:00,14.24,14.25,14.23,14.24,61760.0,12.8652,12.8743,12.8562,12.8652,61760.0
2015-06-15 14:40:00,14.24,14.24,14.23,14.24,30752.0,12.8652,12.8652,12.8562,12.8652,30752.0
2015-06-15 14:50:00,14.24,14.24,14.21,14.22,79748.0,12.8652,12.8652,12.8381,12.8472,79748.0
2015-06-15 15:00:00,14.22,14.22,14.21,14.22,92800.0,12.8472,12.8472,12.8381,12.8472,92800.0
2015-06-15 15:10:00,14.22,14.23,14.21,14.22,56256.0,12.8472,12.8562,12.8381,12.8472,56256.0
2015-06-15 15:20:00,14.22,14.23,14.22,14.22,69424.0,12.8472,12.8562,12.8472,12.8472,69424.0
2015-06-15 15:30:00,14.22,14.24,14.22,14.23,94164.0,12.8472,12.8652,12.8472,12.8562,94164.0
2015-06-15 15:40:00,14.23,14.26,14.23,14.24,140156.0,12.8562,12.8833,12.8562,12.8652,140156.0
2015-06-15 15:50:00,14.24,14.26,14.24,14.25,250280.0,12.8652,12.8833,12.8652,12.8743,250280.0
2015-06-16 09:30:00,14.25,14.36,14.25,14.36,64308.0,12.8743,12.9737,12.8743,12.9737,64308.0
2015-06-16 09:40:00,14.35,14.37,14.27,14.27,65596.0,12.9646,12.9827,12.8924,12.8924,65596.0
2015-06-16 09:50:00,14.27,14.28,14.26,14.27,46300.0,12.8924,12.9014,12.8833,12.8924,46300.0
2015-06-16 10:00:00,14.27,14.29,14.27,14.27,35740.0,12.8924,12.9104,12.8924,12.8924,35740.0
2015-06-16 10:10:00,14.27,14.27,14.21,14.23,58800.0,12.8924,12.8924,12.8381,12.8562,58800.0
2015-06-16 10:20:00,14.22,14.24,14.22,14.23,26400.0,12.8472,12.8652,12.8472,12.8562,26400.0
2015-06-16 10:30:00,14.23,14.24,14.21,14.21,42772.0,12.8562,12.8652,12.8381,12.8381,42772.0
2015-06-16 10:40:00,14.22,14.24,14.22,14.24,19600.0,12.8472,12.8652,12.8472,12.8652,19600.0
2015-06-16 10:50:00,14.24,14.25,14.23,14.24,55912.0,12.8652,12.8743,12.8562,12.8652,55912.0
2015-06-16 11:00:00,14.24,14.26,14.24,14.26,24780.0,12.8652,12.8833,12.8652,12.8833,24780.0
2015-06-16 11:10:00,14.26,14.3,14.26,14.28,25716.0,12.8833,12.9195,12.8833,12.9014,25716.0
2015-06-16 11:20:00,14.28,14.28,14.27,14.28,24004.0,12.9014,12.9014,12.8924,12.9014,24004.0
2015-06-16 11:30:00,14.28,14.28,14.27,14.27,26532.0,12.9014,12.9014,12.8924,12.8924,26532.0
2015-06-16 11:40:00,14.27,14.27,14.27,14.27,22520.0,12.8924,12.8924,12.8924,12.8924,22520.0
2015-06-16 11:50:00,14.28,14.29,14.26,14.28,91152.0,12.9014,12.9104,12.8833,12.9014,91152.0
2015-06-16 12:00:00,14.28,14.29,14.28,14.29,26784.0,12.9014,12.9104,12.9014,12.9104,26784.0
2015-06-16 12:10:00,14.29,14.31,14.29,14.31,38416.0,12.9104,12.9285,12.9104,12.9285,38416.0
2015-06-16 12:20:00,14.31,14.31,14.31,14.31,27804.0,12.9285,12.9285,12.9285,12.9285,27804.0
2015-06-16 12:30:00,14.31,14.33,14.31,14.33,119736.0,12.9285,12.9466,12.9285,12.9466,119736.0
2015-06-16 12:40:00,14.32,14.33,14.31,14.32,24800.0,12.9375,12.9466,12.9285,12.9375,24800.0
2015-06-16 12:50:00,14.31,14.32,14.31,14.31,20728.0,12.9285,12.9375,12.9285,12.9285,20728.0
2015-06-16 13:00:00,14.31,14.31,14.3,14.3,24000.0,12.9285,12.9285,12.9195,12.9195,24000.0
2015-06-16 13:10:00,14.3,14.31,14.3,14.31,50852.0,12.9195,12.9285,12.9195,12.9285,50852.0
2015-06-16 13:20:00,14.31,14.33,14.31,14.32,51992.0,12.9285,12.9466,12.9285,12.9375,51992.0
2015-06-16 13:30:00,14.32,14.34,14.31,14.31,46000.0,12.9375,12.9556,12.9285,12.9285,46000.0
2015-06-16 13:40:00,14.31,14.31,14.3,14.3,33216.0,12.9285,12.9285,12.9195,12.9195,33216.0
2015-06-16 13:50:00,14.3,14.31,14.3,14.3,139356.0,12.9195,12.9285,12.9195,12.9195,139356.0
2015-06-16 14:00:00,14.3,14.31,14.29,14.31,59848.0,12.9195,12.9285,12.9104,12.9285,59848.0
2015-06-16 14:10:00,14.32,14.32,14.31,14.31,42252.0,12.9375,12.9375,12.9285,12.9285,42252.0
2015-06-16 14:20:00,14.31,14.31,14.3,14.3,187388.0,12.9285,12.9285,12.9195,12.9195,187388.0
2015-06-16 14:30:00,14.3,14.31,14.29,14.3,32896.0,12.9195,12.9285,12.9104,12.9195,32896.0
2015-06-16 14:40:00,14.3,14.3,14.29,14.3,18324.0,12.9195,12.9195,12.9104,12.9195,18324.0
2015-06-16 14:50:00,14.3,14.3,14.3,14.3,19360.0,12.9195,12.9195,12.9195,12.9195,19360.0
2015-06-16 15:00:00,14.3,14.31,14.3,14.3,64348.0,12.9195,12.9285,12.9195,12.9195,64348.0
2015-06-16 15:10:00,14.3,14.31,14.29,14.29,75004.0,12.9195,12.9285,12.9104,12.9104,75004.0
2015-06-16 15:20:00,14.29,14.29,14.28,14.29,87520.0,12.9104,12.9104,12.9014,12.9104,87520.0
2015-06-16 15:30:00,14.29,14.29,14.28,14.28,83620.0,12.9104,12.9104,12.9014,12.9014,83620.0
2015-06-16 15:40:00,14.28,14.3,14.27,14.29,144024.0,12.9014,12.9195,12.8924,12.9104,144024.0
2015-06-16 15:50:00,14.29,14.29,14.28,14.29,133196.0,12.9104,12.9104,12.9014,12.9104,133196.0
2015-06-17 09:30:00,14.33,14.34,14.33,14.34,31432.0,12.9466,12.9556,12.9466,12.9556,31432.0
2015-06-17 09:40:00,14.34,14.38,14.34,14.37,17084.0,12.9556,12.9917,12.9556,12.9827,17084.0
2015-06-17 09:50:00,14.37,14.37,14.34,14.35,19200.0,12.9827,12.9827,12.9556,12.9646,19200.0
2015-06-17 10:00:00,14.35,14.36,14.32,14.33,39488.0,12.9646,12.9737,12.9375,12.9466,39488.0
2015-06-17 10:10:00,14.33,14.33,14.29,14.29,44300.0,12.9466,12.9466,12.9104,12.9104,44300.0
2015-06-17 10:20:00,14.3,14.3,14.27,14.27,33280.0,12.9195,12.9195,12.8924,12.8924,33280.0
2015-06-17 10:30:00,14.28,14.28,14.25,14.27,40028.0,12.9014,12.9014,12.8743,12.8924,40028.0
2015-06-17 10:40:00,14.27,14.28,14.26,14.28,42588.0,12.8924,12.9014,12.8833,12.9014,42588.0
2015-06-17 10:50:00,14.28,14.29,14.27,14.28,38200.0,12.9014,12.9104,12.8924,12.9014,38200.0
2015-06-17 11:00:00,14.29,14.29,14.28,14.28,16504.0,12.9104,12.9104,12.9014,12.9014,16504.0
2015-06-17 11:10:00,14.29,14.29,14.28,14.28,16560.0,12.9104,12.9104,12.9014,12.9014,16560.0
2015-06-17 11:20:00,14.27,14.27,14.26,14.26,34240.0,12.8924,12.8924,12.8833,12.8833,34240.0
2015-06-17 11:30:00,14.25,14.26,14.25,14.25,22836.0,12.8743,12.8833,12.8743,12.8743,22836.0
2015-06-17 11:40:00,14.24,14.24,14.24,14.24,21972.0,12.8652,12.8652,12.8652,12.8652,21972.0
2015-06-17 11:50:00,14.25,14.27,14.25,14.26,55792.0,12.8743,12.8924,12.8743,12.8833,55792.0
2015-06-17 12:00:00,14.26,14.27,14.24,14.24,64944.0,12.8833,12.8924,12.8652,12.8652,64944.0
2015-06-17 12:10:00,14.24,14.24,14.22,14.23,59060.0,12.8652,12.8652,12.8472,12.8562,59060.0
2015-06-17 12:20:00,14.23,14.25,14.23,14.25,59116.0,12.8562,12.8743,12.8562,12.8743,59116.0
2015-06-17 12:30:00,14.25,14.26,14.24,14.24,55480.0,12.8743,12.8833,12.8652,12.8652,55480.0
2015-06-17 12:40:00,14.24,14.24,14.22,14.22,57864.0,12.8652,12.8652,12.8472,12.8472,57864.0
2015-06-17 12:50:00,14.22,14.22,14.2,14.21,56644.0,12.8472,12.8472,12.8291,12.8381,56644.0
2015-06-17 13:00:00,14.21,14.21,14.19,14.2,66836.0,12.8381,12.8381,12.8201,12.8291,66836.0
2015-06-17 13:10:00,14.19,14.2,14.18,14.2,100724.0,12.8201,12.8291,12.811,12.8291,100724.0
2015-06-17 13:20:00,14.2,14.21,14.2,14.21,39580.0,12.8291,12.8381,12.8291,12.8381,39580.0
2015-06-17 13:30:00,14.21,14.21,14.2,14.21,14612.0,12.8381,12.8381,12.8291,12.8381,14612.0
2015-06-17 13:40:00,14.21,14.21,14.2,14.2,47628.0,12.8381,12.8381,12.8291,12.8291,47628.0
2015-06-17 13:50:00,14.2,14.23,14.2,14.22,28072.0,12.8291,12.8562,12.8291,12.8472,28072.0
2015-06-17 14:00:00,14.22,14.28,14.18,14.27,110608.0,12.8472,12.9014,12.811,12.8924,110608.0
2015-06-17 14:10:00,14.27,14.28,14.25,14.25,51884.0,12.8924,12.9014,12.8743,12.8743,51884.0
2015-06-17 14:20:00,14.24,14.24,14.21,14.21,97508.0,12.8652,12.8652,12.8381,12.8381,97508.0
2015-06-17 14:30:00,14.2,14.27,14.2,14.27,65716.0,12.8291,12.8924,12.8291,12.8924,65716.0
2015-06-17 14:40:00,14.27,14.31,14.27,14.29,61984.0,12.8924,12.9285,12.8924,12.9104,61984.0
2015-06-17 14:50:00,14.3,14.31,14.29,14.31,55772.0,12.9195,12.9285,12.9104,12.9285,55772.0
2015-06-17 15:00:00,14.31,14.31,14.27,14.27,42504.0,12.9285,12.9285,12.8924,12.8924,42504.0
2015-06-17 15:10:00,14.27,14.29,14.27,14.29,74232.0,12.8924,12.9104,12.8924,12.9104,74232.0
2015-06-17 15:20:00,14.28,14.29,14.28,14.29,76816.0,12.9014,12.9104,12.9014,12.9104,76816.0
2015-06-17 15:30:00,14.29,14.29,14.28,14.29,105152.0,12.9104,12.9104,12.9014,12.9104,105152.0
2015-06-17 15:40:00,14.29,14.29,14.26,14.27,134112.0,12.9104,12.9104,12.8833,12.8924,134112.0
2015-06-17 15:50:00,14.27,14.28,14.26,14.26,239160.0,12.8924,12.9014,12.8833,12.8833,239160.0
2015-06-18 09:30:00,14.31,14.36,14.28,14.36,44868.0,12.9285,12.9737,12.9014,12.9737,44868.0
2015-06-18 09:40:00,14.34,14.39,14.31,14.38,74664.0,12.9556,13.0008,12.9285,12.9917,74664.0
2015-06-18 09:50:00,14.39,14.39,14.37,14.38,46844.0,13.0008,13.0008,12.9827,12.9917,46844.0
2015-06-18 10:00:00,14.39,14.39,14.35,14.39,80692.0,13.0008,13.0008,12.9646,13.0008,80692.0
2015-06-18 10:10:00,14.4,14.43,14.39,14.43,56364.0,13.0098,13.0369,13.0008,13.0369,56364.0
2015-06-18 10:20:00,14.43,14.46,14.43,14.44,80256.0,13.0369,13.064,13.0369,13.0459,80256.0
2015-06-18 10:30:00,14.45,14.47,14.44,14.47,45752.0,13.055,13.073,13.0459,13.073,45752.0
2015-06-18 10:40:00,14.47,14.49,14.47,14.49,55140.0,13.073,13.0911,13.073,13.0911,55140.0
2015-06-18 10:50:00,14.48,14.5,14.48,14.49,48072.0,13.0821,13.1001,13.0821,13.0911,48072.0
2015-06-18 11:00:00,14.49,14.5,14.48,14.5,46868.0,13.0911,13.1001,13.0821,13.1001,46868.0
2015-06-18 11:10:00,14.5,14.51,14.5,14.5,66620.0,13.1001,13.1092,13.1001,13.1001,66620.0
2015-06-18 11:20:00,14.5,14.51,14.5,14.5,90612.0,13.1001,13.1092,13.1001,13.1001,90612.0
2015-06-18 11:30:00,14.5,14.52,14.5,14.52,32756.0,13.1001,13.1182,13.1001,13.1182,32756.0
2015-06-18 11:40:00,14.52,14.53,14.52,14.52,47996.0,13.1182,13.1273,13.1182,13.1182,47996.0
2015-06-18 11:50:00,14.52,14.52,14.51,14.52,33140.0,13.1182,13.1182,13.1092,13.1182,33140.0
2015-06-18 12:00:00,14.51,14.53,14.51,14.52,44392.0,13.1092,13.1273,13.1092,13.1182,44392.0
2015-06-18 12:10:00,14.51,14.52,14.5,14.5,29592.0,13.1092,13.1182,13.1001,13.1001,29592.0
2015-06-18 12:20:00,14.5,14.53,14.5,14.53,40492.0,13.1001,13.1273,13.1001,13.1273,40492.0
2015-06-18 12:30:00,14.53,14.56,14.52,14.55,47536.0,13.1273,13.1544,13.1182,13.1453,47536.0
2015-06-18 12:40:00,14.55,14.55,14.54,14.55,26484.0,13.1453,13.1453,13.1363,13.1453,26484.0
2015-06-18 12:50:00,14.54,14.55,14.53,14.53,21260.0,13.1363,13.1453,13.1273,13.1273,21260.0
2015-06-18 13:00:00,14.53,14.54,14.52,14.52,33780.0,13.1273,13.1363,13.1182,13.1182,33780.0
2015-06-18 13:10:00,14.52,14.53,14.5,14.51,53744.0,13.1182,13.1273,13.1001,13.1092,53744.0
2015-06-18 13:20:00,14.51,14.52,14.5,14.52,37808.0,13.1092,13.1182,13.1001,13.1182,37808.0
2015-06-18 13:30:00,14.52,14.53,14.52,14.52,38764.0,13.1182,13.1273,13.1182,13.1182,38764.0
2015-06-18 13:40:00,14.52,14.53,14.52,14.53,38972.0,13.1182,13.1273,13.1182,13.1273,38972.0
2015-06-18 13:50:00,14.52,14.53,14.52,14.53,45844.0,13.1182,13.1273,13.1182,13.1273,45844.0
2015-06-18 14:00:00,14.52,14.54,14.52,14.54,38964.0,13.1182,13.1363,13.1182,13.1363,38964.0
2015-06-18 14:10:00,14.54,14.55,14.54,14.54,34388.0,13.1363,13.1453,13.1363,13.1363,34388.0
2015-06-18 14:20:00,14.54,14.54,14.53,14.53,36204.0,13.1363,13.1363,13.1273,13.1273,36204.0
2015-06-18 14:30:00,14.54,14.55,14.53,14.55,46900.0,13.1363,13.1453,13.1273,13.1453,46900.0
2015-06-18 14:40:00,14.55,14.55,14.54,14.55,31896.0,13.1453,13.1453,13.1363,13.1453,31896.0
2015-06-18 14:50:00,14.55,14.56,14.54,14.55,46592.0,13.1453,13.1544,13.1363,13.1453,46592.0
2015-06-18 15:00:00,14.55,14.55,14.52,14.53,155740.0,13.1453,13.1453,13.1182,13.1273,155740.0
2015-06-18 15:10:00,14.53,14.54,14.52,14.54,44168.0,13.1273,13.1363,13.1182,13.1363,44168.0
2015-06-18 15:20:00,14.54,14.56,14.53,14.55,98880.0,13.1363,13.1544,13.1273,13.1453,98880.0
2015-06-18 15:30:00,14.56,14.56,14.55,14.55,116016.0,13.1544,13.1544,13.1453,13.1453,116016.0
2015-06-18 15:40:00,14.55,14.56,14.54,14.54,304256.0,13.1453,13.1544,13.1363,13.1363,304256.0
2015-06-18 15:50:00,14.54,14.55,14.53,14.55,306880.0,13.1363,13.1453,13.1273,13.1453,306880.0
2015-06-19 09:30:00,14.48,14.52,14.48,14.48,1131216.0,13.0821,13.1182,13.0821,13.0821,1131216.0
2015-06-19 09:40:00,14.47,14.49,14.46,14.48,46392.0,13.073,13.0911,13.064,13.0821,46392.0
2015-06-19 09:50:00,14.48,14.49,14.45,14.46,61236.0,13.0821,13.0911,13.055,13.064,61236.0
2015-06-19 10:00:00,14.46,14.47,14.46,14.47,64316.0,13.064,13.073,13.064,13.073,64316.0
2015-06-19 10:10:00,14.47,14.47,14.43,14.43,46072.0,13.073,13.073,13.0369,13.0369,46072.0
2015-06-19 10:20:00,14.43,14.45,14.43,14.45,48368.0,13.0369,13.055,13.0369,13.055,48368.0
2015-06-19 10:30:00,14.45,14.47,14.44,14.45,44040.0,13.055,13.073,13.0459,13.055,44040.0
2015-06-19 10:40:00,14.45,14.47,14.45,14.47,51184.0,13.055,13.073,13.055,13.073,51184.0
2015-06-19 10:50:00,14.47,14.47,14.47,14.47,26980.0,13.073,13.073,13.073,13.073,26980.0
2015-06-19 11:00:00,14.47,14.47,14.46,14.46,54600.0,13.073,13.073,13.064,13.064,54600.0
2015-06-19 11:10:00,14.46,14.47,14.46,14.47,35692.0,13.064,13.073,13.064,13.073,35692.0
2015-06-19 11:20:00,14.47,14.48,14.47,14.47,47008.0,13.073,13.0821,13.073,13.073,47008.0
2015-06-19 11:30:00,14.47,14.48,14.47,14.48,30800.0,13.073,13.0821,13.073,13.0821,30800.0
2015-06-19 11:40:00,14.47,14.48,14.46,14.46,29396.0,13.073,13.0821,13.064,13.064,29396.0
2015-06-19 11:50:00,14.46,14.48,14.46,14.48,71420.0,13.064,13.0821,13.064,13.0821,71420.0
2015-06-19 12:00:00,14.47,14.47,14.45,14.46,28796.0,13.073,13.073,13.055,13.064,28796.0
2015-06-19 12:10:00,14.46,14.47,14.46,14.47,24468.0,13.064,13.073,13.064,13.073,24468.0
2015-06-19 12:20:00,14.47,14.49,14.47,14.49,89404.0,13.073,13.0911,13.073,13.0911,89404.0
2015-06-19 12:30:00,14.49,14.49,14.47,14.49,18592.0,13.0911,13.0911,13.073,13.0911,18592.0
2015-06-19 12:40:00,14.48,14.49,14.48,14.48,25932.0,13.0821,13.0911,13.0821,13.0821,25932.0
2015-06-19 12:50:00,14.48,14.49,14.48,14.48,14604.0,13.0821,13.0911,13.0821,13.0821,14604.0
2015-06-19 13:00:00,14.48,14.48,14.46,14.46,23496.0,13.0821,13.0821,13.064,13.064,23496.0
2015-06-19 13:10:00,14.46,14.47,14.46,14.47,26416.0,13.064,13.073,13.064,13.073,26416.0
2015-06-19 13:20:00,14.47,14.5,14.47,14.5,20192.0,13.073,13.1001,13.073,13.1001,20192.0
2015-06-19 13:30:00,14.5,14.5,14.48,14.49,22008.0,13.1001,13.1001,13.0821,13.0911,22008.0
2015-06-19 13:40:00,14.48,14.48,14.47,14.47,14008.0,13.0821,13.0821,13.073,13.073,14008.0
2015-06-19 13:50:00,14.47,14.47,14.47,14.47,21004.0,13.073,13.073,13.073,13.073,21004.0
2015-06-19 14:00:00,14.47,14.47,14.46,14.46,29740.0,13.073,13.073,13.064,13.064,29740.0
2015-06-19 14:10:00,14.46,14.47,14.46,14.46,18968.0,13.064,13.073,13.064,13.064,18968.0
2015-06-19 14:20:00,14.46,14.46,14.44,14.44,45696.0,13.064,13.064,13.0459,13.0459,45696.0
2015-06-19 14:30:00,14.44,14.45,14.43,14.44,24400.0,13.0459,13.055,13.0369,13.0459,24400.0
2015-06-19 14:40:00,14.45,14.45,14.44,14.44,32800.0,13.055,13.055,13.0459,13.0459,32800.0
2015-06-19 14:50:00,14.44,14.44,14.42,14.42,25328.0,13.0459,13.0459,13.0279,13.0279,25328.0
2015-06-19 15:00:00,14.43,14.43,14.42,14.43,18400.0,13.0369,13.0369,13.0279,13.0369,18400.0
2015-06-19 15:10:00,14.43,14.43,14.43,14.43,57596.0,13.0369,13.0369,13.0369,13.0369,57596.0
2015-06-19 15:20:00,14.43,14.43,14.43,14.43,23588.0,13.0369,13.0369,13.0369,13.0369,23588.0
2015-06-19 15:30:00,14.43,14.44,14.42,14.43,66480.0,13.0369,13.0459,13.0279,13.0369,66480.0
2015-06-19 15:40:00,14.44,14.45,14.43,14.45,113384.0,13.0459,13.055,13.0369,13.055,113384.0
2015-06-19 15:50:00,14.45,14.45,14.42,14.42,247128.0,13.055,13.055,13.0279,13.0279,247128.0
2015-06-22 09:30:00,14.52,14.52,14.51,14.51,56680.0,13.1182,13.1182,13.1092,13.1092,56680.0
2015-06-22 09:40:00,14.51,14.51,14.49,14.49,40096.0,13.1092,13.1092,13.0911,13.0911,40096.0
2015-06-22 09:50:00,14.5,14.51,14.5,14.5,19272.0,13.1001,13.1092,13.1001,13.1001,19272.0
2015-06-22 10:00:00,14.5,14.51,14.47,14.5,33636.0,13.1001,13.1092,13.073,13.1001,33636.0
2015-06-22 10:10:00,14.5,14.5,14.49,14.5,20908.0,13.1001,13.1001,13.0911,13.1001,20908.0
2015-06-22 10:20:00,14.5,14.52,14.5,14.51,42092.0,13.1001,13.1182,13.1001,13.1092,42092.0
2015-06-22 10:30:00,14.51,14.53,14.51,14.52,18976.0,13.1092,13.1273,13.1092,13.1182,18976.0
2015-06-22 10:40:00,14.52,14.54,14.51,14.52,14192.0,13.1182,13.1363,13.1092,13.1182,14192.0
2015-06-22 10:50:00,14.52,14.53,14.51,14.52,10560.0,13.1182,13.1273,13.1092,13.1182,10560.0
2015-06-22 11:00:00,14.52,14.52,14.51,14.52,10500.0,13.1182,13.1182,13.1092,13.1182,10500.0
2015-06-22 11:10:00,14.52,14.53,14.52,14.53,28080.0,13.1182,13.1273,13.1182,13.1273,28080.0
2015-06-22 11:20:00,14.53,14.54,14.52,14.52,31796.0,13.1273,13.1363,13.1182,13.1182,31796.0
2015-06-22 11:30:00,14.52,14.52,14.5,14.5,15632.0,13.1182,13.1182,13.1001,13.1001,15632.0
2015-06-22 11:40:00,14.49,14.49,14.48,14.48,21608.0,13.0911,13.0911,13.0821,13.0821,21608.0
2015-06-22 11:50:00,14.49,14.49,14.46,14.46,25776.0,13.0911,13.0911,13.064,13.064,25776.0
2015-06-22 12:00:00,14.46,14.47,14.46,14.46,19480.0,13.064,13.073,13.064,13.064,19480.0
2015-06-22 12:10:00,14.45,14.46,14.45,14.45,20024.0,13.055,13.064,13.055,13.055,20024.0
2015-06-22 12:20:00,14.45,14.46,14.43,14.45,27228.0,13.055,13.064,13.0369,13.055,27228.0
2015-06-22 12:30:00,14.45,14.47,14.45,14.47,19280.0,13.055,13.073,13.055,13.073,19280.0
2015-06-22 12:40:00,14.46,14.46,14.46,14.46,33400.0,13.064,13.064,13.064,13.064,33400.0
2015-06-22 12:50:00,14.46,14.46,14.45,14.45,79968.0,13.064,13.064,13.055,13.055,79968.0
2015-06-22 13:00:00,14.45,14.45,14.44,14.44,58596.0,13.055,13.055,13.0459,13.0459,58596.0
2015-06-22 13:10:00,14.44,14.44,14.43,14.44,61200.0,13.0459,13.0459,13.0369,13.0459,61200.0
2015-06-22 13:20:00,14.44,14.44,14.43,14.43,25200.0,13.0459,13.0459,13.0369,13.0369,25200.0
2015-06-22 13:30:00,14.43,14.44,14.43,14.44,12580.0,13.0369,13.0459,13.0369,13.0459,12580.0
2015-06-22 13:40:00,14.44,14.45,14.44,14.45,61496.0,13.0459,13.055,13.0459,13.055,61496.0
2015-06-22 13:50:00,14.45,14.45,14.44,14.45,31060.0,13.055,13.055,13.0459,13.055,31060.0
2015-06-22 14:00:00,14.45,14.45,14.44,14.45,49552.0,13.055,13.055,13.0459,13.055,49552.0
2015-06-22 14:10:00,14.45,14.45,14.44,14.45,25600.0,13.055,13.055,13.0459,13.055,25600.0
2015-06-22 14:20:00,14.45,14.45,14.45,14.45,36688.0,13.055,13.055,13.055,13.055,36688.0
2015-06-22 14:30:00,14.45,14.47,14.45,14.47,27916.0,13.055,13.073,13.055,13.073,27916.0
2015-06-22 14:40:00,14.47,14.48,14.46,14.46,43224.0,13.073,13.0821,13.064,13.064,43224.0
2015-06-22 14:50:00,14.46,14.47,14.46,14.46,57976.0,13.064,13.073,13.064,13.064,57976.0
2015-06-22 15:00:00,14.46,14.47,14.46,14.46,28132.0,13.064,13.073,13.064,13.064,28132.0
2015-06-22 15:10:00,14.46,14.47,14.46,14.46,84756.0,13.064,13.073,13.064,13.064,84756.0
2015-06-22 15:20:00,14.47,14.49,14.47,14.48,28048.0,13.073,13.0911,13.073,13.0821,28048.0
2015-06-22 15:30:00,14.48,14.49,14.47,14.49,48936.0,13.0821,13.0911,13.073,13.0911,48936.0
2015-06-22 15:40:00,14.49,14.49,14.47,14.48,84468.0,13.0911,13.0911,13.073,13.0821,84468.0
2015-06-22 15:50:00,14.48,14.49,14.47,14.49,214880.0,13.0821,13.0911,13.073,13.0911,214880.0
2015-06-23 09:30:00,14.48,14.48,14.43,14.45,92860.0,13.0821,13.0821,13.0369,13.055,92860.0
2015-06-23 09:40:00,14.45,14.47,14.44,14.46,42240.0,13.055,13.073,13.0459,13.064,42240.0
2015-06-23 09:50:00,14.47,14.49,14.47,14.49,9200.0,13.073,13.0911,13.073,13.0911,9200.0
2015-06-23 10:00:00,14.49,14.49,14.47,14.47,33636.0,13.0911,13.0911,13.073,13.073,33636.0
2015-06-23 10:10:00,14.47,14.47,14.44,14.44,90996.0,13.073,13.073,13.0459,13.0459,90996.0
2015-06-23 10:20:00,14.43,14.43,14.4,14.4,51492.0,13.0369,13.0369,13.0098,13.0098,51492.0
2015-06-23 10:30:00,14.4,14.42,14.4,14.4,38584.0,13.0098,13.0279,13.0098,13.0098,38584.0
2015-06-23 10:40:00,14.39,14.4,14.39,14.4,19464.0,13.0008,13.0098,13.0008,13.0098,19464.0
2015-06-23 10:50:00,14.4,14.4,14.39,14.4,18340.0,13.0098,13.0098,13.0008,13.0098,18340.0
2015-06-23 11:00:00,14.4,14.41,14.39,14.4,24820.0,13.0098,13.0188,13.0008,13.0098,24820.0
2015-06-23 11:10:00,14.41,14.41,14.39,14.4,19512.0,13.0188,13.0188,13.0008,13.0098,19512.0
2015-06-23 11:20:00,14.4,14.4,14.39,14.39,18400.0,13.0098,13.0098,13.0008,13.0008,18400.0
2015-06-23 11:30:00,14.39,14.41,14.39,14.4,19808.0,13.0008,13.0188,13.0008,13.0098,19808.0
2015-06-23 11:40:00,14.4,14.4,14.4,14.4,43200.0,13.0098,13.0098,13.0098,13.0098,43200.0
2015-06-23 11:50:00,14.4,14.4,14.4,14.4,12400.0,13.0098,13.0098,13.0098,13.0098,12400.0
2015-06-23 12:00:00,14.4,14.4,14.38,14.38,20500.0,13.0098,13.0098,12.9917,12.9917,20500.0
2015-06-23 12:10:00,14.38,14.39,14.38,14.39,4000.0,12.9917,13.0008,12.9917,13.0008,4000.0
2015-06-23 12:20:00,14.39,14.4,14.38,14.4,25264.0,13.0008,13.0098,12.9917,13.0098,25264.0
2015-06-23 12:30:00,14.4,14.42,14.4,14.42,64000.0,13.0098,13.0279,13.0098,13.0279,64000.0
2015-06-23 12:40:00,14.41,14.41,14.4,14.41,23772.0,13.0188,13.0188,13.0098,13.0188,23772.0
2015-06-23 12:50:00,14.41,14.41,14.4,14.4,25732.0,13.0188,13.0188,13.0098,13.0098,25732.0
2015-06-23 13:00:00,14.4,14.41,14.4,14.41,31600.0,13.0098,13.0188,13.0098,13.0188,31600.0
2015-06-23 13:10:00,14.41,14.42,14.41,14.41,25940.0,13.0188,13.0279,13.0188,13.0188,25940.0
2015-06-23 13:20:00,14.41,14.42,14.41,14.42,25412.0,13.0188,13.0279,13.0188,13.0279,25412.0
2015-06-23 13:30:00,14.42,14.43,14.42,14.43,15800.0,13.0279,13.0369,13.0279,13.0369,15800.0
2015-06-23 13:40:00,14.43,14.44,14.43,14.43,80400.0,13.0369,13.0459,13.0369,13.0369,80400.0
2015-06-23 13:50:00,14.43,14.44,14.43,14.44,52540.0,13.0369,13.0459,13.0369,13.0459,52540.0
2015-06-23 14:00:00,14.44,14.44,14.44,14.44,15200.0,13.0459,13.0459,13.0459,13.0459,15200.0
2015-06-23 14:10:00,14.44,14.46,14.44,14.46,44140.0,13.0459,13.064,13.0459,13.064,44140.0
2015-06-23 14:20:00,14.46,14.46,14.43,14.43,41916.0,13.064,13.064,13.0369,13.0369,41916.0
2015-06-23 14:30:00,14.43,14.44,14.42,14.43,49964.0,13.0369,13.0459,13.0279,13.0369,49964.0
2015-06-23 14:40:00,14.43,14.44,14.43,14.43,26728.0,13.0369,13.0459,13.0369,13.0369,26728.0
2015-06-23 14:50:00,14.43,14.44,14.43,14.43,38328.0,13.0369,13.0459,13.0369,13.0369,38328.0
2015-06-23 15:00:00,14.43,14.43,14.42,14.42,19204.0,13.0369,13.0369,13.0279,13.0279,19204.0
2015-06-23 15:10:00,14.42,14.42,14.41,14.42,47024.0,13.0279,13.0279,13.0188,13.0279,47024.0
2015-06-23 15:20:00,14.42,14.43,14.42,14.43,42792.0,13.0279,13.0369,13.0279,13.0369,42792.0
2015-06-23 15:30:00,14.43,14.44,14.43,14.44,81008.0,13.0369,13.0459,13.0369,13.0459,81008.0
2015-06-23 15:40:00,14.44,14.45,14.44,14.45,96380.0,13.0459,13.055,13.0459,13.055,96380.0
2015-06-23 15:50:00,14.45,14.45,14.42,14.43,293340.0,13.055,13.055,13.0279,13.0369,293340.0
2015-06-24 09:30:00,14.44,14.46,14.35,14.41,91620.0,13.0459,13.064,12.9646,13.0188,91620.0
2015-06-24 09:40:00,14.43,14.43,14.4,14.42,75420.0,13.0369,13.0369,13.0098,13.0279,75420.0
2015-06-24 09:50:00,14.42,14.42,14.36,14.37,62096.0,13.0279,13.0279,12.9737,12.9827,62096.0
2015-06-24 10:00:00,14.37,14.39,14.36,14.37,58340.0,12.9827,13.0008,12.9737,12.9827,58340.0
2015-06-24 10:10:00,14.37,14.37,14.31,14.33,65400.0,12.9827,12.9827,12.9285,12.9466,65400.0
2015-06-24 10:20:00,14.32,14.34,14.31,14.33,54932.0,12.9375,12.9556,12.9285,12.9466,54932.0
2015-06-24 10:30:00,14.33,14.34,14.31,14.32,68680.0,12.9466,12.9556,12.9285,12.9375,68680.0
2015-06-24 10:40:00,14.32,14.32,14.31,14.31,77100.0,12.9375,12.9375,12.9285,12.9285,77100.0
2015-06-24 10:50:00,14.31,14.31,14.31,14.31,60016.0,12.9285,12.9285,12.9285,12.9285,60016.0
2015-06-24 11:00:00,14.31,14.31,14.3,14.3,51860.0,12.9285,12.9285,12.9195,12.9195,51860.0
2015-06-24 11:10:00,14.3,14.3,14.29,14.3,56736.0,12.9195,12.9195,12.9104,12.9195,56736.0
2015-06-24 11:20:00,14.3,14.31,14.3,14.31,49840.0,12.9195,12.9285,12.9195,12.9285,49840.0
2015-06-24 11:30:00,14.31,14.31,14.3,14.3,41036.0,12.9285,12.9285,12.9195,12.9195,41036.0
2015-06-24 11:40:00,14.3,14.31,14.3,14.3,43128.0,12.9195,12.9285,12.9195,12.9195,43128.0
2015-06-24 11:50:00,14.3,14.3,14.29,14.29,82548.0,12.9195,12.9195,12.9104,12.9104,82548.0
2015-06-24 12:00:00,14.29,14.3,14.28,14.28,42996.0,12.9104,12.9195,12.9014,12.9014,42996.0
2015-06-24 12:10:00,14.28,14.29,14.26,14.27,40496.0,12.9014,12.9104,12.8833,12.8924,40496.0
2015-06-24 12:20:00,14.28,14.28,14.25,14.26,55736.0,12.9014,12.9014,12.8743,12.8833,55736.0
2015-06-24 12:30:00,14.26,14.26,14.25,14.26,37784.0,12.8833,12.8833,12.8743,12.8833,37784.0
2015-06-24 12:40:00,14.26,14.27,14.25,14.25,71728.0,12.8833,12.8924,12.8743,12.8743,71728.0
2015-06-24 12:50:00,14.26,14.26,14.24,14.25,36720.0,12.8833,12.8833,12.8652,12.8743,36720.0
2015-06-24 13:00:00,14.25,14.25,14.24,14.25,39252.0,12.8743,12.8743,12.8652,12.8743,39252.0
2015-06-24 13:10:00,14.25,14.26,14.23,14.24,31464.0,12.8743,12.8833,12.8562,12.8652,31464.0
2015-06-24 13:20:00,14.23,14.24,14.21,14.21,42424.0,12.8562,12.8652,12.8381,12.8381,42424.0
2015-06-24 13:30:00,14.21,14.22,14.21,14.21,32256.0,12.8381,12.8472,12.8381,12.8381,32256.0
2015-06-24 13:40:00,14.21,14.21,14.2,14.21,56360.0,12.8381,12.8381,12.8291,12.8381,56360.0
2015-06-24 13:50:00,14.21,14.21,14.2,14.21,36672.0,12.8381,12.8381,12.8291,12.8381,36672.0
2015-06-24 14:00:00,14.21,14.22,14.2,14.2,37500.0,12.8381,12.8472,12.8291,12.8291,37500.0
2015-06-24 14:10:00,14.21,14.21,14.19,14.19,51128.0,12.8381,12.8381,12.8201,12.8201,51128.0
2015-06-24 14:20:00,14.19,14.2,14.19,14.19,50808.0,12.8201,12.8291,12.8201,12.8201,50808.0
2015-06-24 14:30:00,14.19,14.2,14.18,14.2,56776.0,12.8201,12.8291,12.811,12.8291,56776.0
2015-06-24 14:40:00,14.2,14.2,14.2,14.2,20804.0,12.8291,12.8291,12.8291,12.8291,20804.0
2015-06-24 14:50:00,14.2,14.21,14.2,14.2,67384.0,12.8291,12.8381,12.8291,12.8291,67384.0
2015-06-24 15:00:00,14.2,14.2,14.19,14.19,69428.0,12.8291,12.8291,12.8201,12.8201,69428.0
2015-06-24 15:10:00,14.19,14.2,14.19,14.2,66848.0,12.8201,12.8291,12.8201,12.8291,66848.0
2015-06-24 15:20:00,14.2,14.21,14.2,14.21,74724.0,12.8291,12.8381,12.8291,12.8381,74724.0
2015-06-24 15:30:00,14.21,14.22,14.2,14.2,79212.0,12.8381,12.8472,12.8291,12.8291,79212.0
2015-06-24 15:40:00,14.2,14.22,14.19,14.19,738336.0,12.8291,12.8472,12.8201,12.8201,738336.0
2015-06-24 15:50:00,14.19,14.2,14.19,14.2,287664.0,12.8201,12.8291,12.8201,12.8291,287664.0
2015-06-25 09:30:00,14.22,14.25,14.14,14.15,77536.0,12.8472,12.8743,12.7749,12.7839,77536.0
2015-06-25 09:40:00,14.14,14.18,14.13,14.18,58608.0,12.7749,12.811,12.7659,12.811,58608.0
2015-06-25 09:50:00,14.18,14.18,14.16,14.17,42572.0,12.811,12.811,12.793,12.802,42572.0
2015-06-25 10:00:00,14.17,14.18,14.16,14.17,23200.0,12.802,12.811,12.793,12.802,23200.0
2015-06-25 10:10:00,14.17,14.19,14.16,14.17,37456.0,12.802,12.8201,12.793,12.802,37456.0
2015-06-25 10:20:00,14.17,14.18,14.15,14.15,31500.0,12.802,12.811,12.7839,12.7839,31500.0
2015-06-25 10:30:00,14.15,14.15,14.12,14.12,129440.0,12.7839,12.7839,12.7568,12.7568,129440.0
2015-06-25 10:40:00,14.13,14.13,14.12,14.13,16400.0,12.7659,12.7659,12.7568,12.7659,16400.0
2015-06-25 10:50:00,14.14,14.14,14.12,14.13,35592.0,12.7749,12.7749,12.7568,12.7659,35592.0
2015-06-25 11:00:00,14.13,14.15,14.13,14.14,45188.0,12.7659,12.7839,12.7659,12.7749,45188.0
2015-06-25 11:10:00,14.14,14.15,14.13,14.13,34376.0,12.7749,12.7839,12.7659,12.7659,34376.0
2015-06-25 11:20:00,14.13,14.13,14.12,14.12,29888.0,12.7659,12.7659,12.7568,12.7568,29888.0
2015-06-25 11:30:00,14.13,14.13,14.11,14.12,11200.0,12.7659,12.7659,12.7478,12.7568,11200.0
2015-06-25 11:40:00,14.12,14.12,14.11,14.11,15700.0,12.7568,12.7568,12.7478,12.7478,15700.0
2015-06-25 11:50:00,14.12,14.13,14.12,14.13,16840.0,12.7568,12.7659,12.7568,12.7659,16840.0
2015-06-25 12:00:00,14.13,14.13,14.12,14.12,21880.0,12.7659,12.7659,12.7568,12.7568,21880.0
2015-06-25 12:10:00,14.12,14.12,14.11,14.11,13596.0,12.7568,12.7568,12.7478,12.7478,13596.0
2015-06-25 12:20:00,14.11,14.11,14.1,14.1,28996.0,12.7478,12.7478,12.7388,12.7388,28996.0
2015-06-25 12:30:00,14.1,14.1,14.09,14.09,21008.0,12.7388,12.7388,12.7297,12.7297,21008.0
2015-06-25 12:40:00,14.09,14.09,14.08,14.09,17212.0,12.7297,12.7297,12.7207,12.7297,17212.0
2015-06-25 12:50:00,14.09,14.1,14.09,14.09,17452.0,12.7297,12.7388,12.7297,12.7297,17452.0
2015-06-25 13:00:00,14.09,14.09,14.08,14.09,18800.0,12.7297,12.7297,12.7207,12.7297,18800.0
2015-06-25 13:10:00,14.09,14.11,14.09,14.1,36512.0,12.7297,12.7478,12.7297,12.7388,36512.0
2015-06-25 13:20:00,14.1,14.11,14.09,14.1,24532.0,12.7388,12.7478,12.7297,12.7388,24532.0
2015-06-25 13:30:00,14.1,14.1,14.08,14.08,39412.0,12.7388,12.7388,12.7207,12.7207,39412.0
2015-06-25 13:40:00,14.08,14.09,14.08,14.09,26240.0,12.7207,12.7297,12.7207,12.7297,26240.0
2015-06-25 13:50:00,14.1,14.1,14.09,14.1,46824.0,12.7388,12.7388,12.7297,12.7388,46824.0
2015-06-25 14:00:00,14.1,14.1,14.08,14.09,26324.0,12.7388,12.7388,12.7207,12.7297,26324.0
2015-06-25 14:10:00,14.09,14.09,14.05,14.05,82464.0,12.7297,12.7297,12.6936,12.6936,82464.0
2015-06-25 14:20:00,14.05,14.05,14.03,14.03,63332.0,12.6936,12.6936,12.6755,12.6755,63332.0
2015-06-25 14:30:00,14.03,14.07,14.03,14.07,56156.0,12.6755,12.7117,12.6755,12.7117,56156.0
2015-06-25 14:40:00,14.07,14.07,14.06,14.07,31384.0,12.7117,12.7117,12.7026,12.7117,31384.0
2015-06-25 14:50:00,14.07,14.08,14.06,14.08,48368.0,12.7117,12.7207,12.7026,12.7207,48368.0
2015-06-25 15:00:00,14.08,14.11,14.07,14.11,57188.0,12.7207,12.7478,12.7117,12.7478,57188.0
2015-06-25 15:10:00,14.11,14.11,14.08,14.09,74656.0,12.7478,12.7478,12.7207,12.7297,74656.0
2015-06-25 15:20:00,14.09,14.09,14.07,14.07,66216.0,12.7297,12.7297,12.7117,12.7117,66216.0
2015-06-25 15:30:00,14.07,14.07,14.05,14.05,127612.0,12.7117,12.7117,12.6936,12.6936,127612.0
2015-06-25 15:40:00,14.05,14.05,14.04,14.04,200664.0,12.6936,12.6936,12.6846,12.6846,200664.0
2015-06-25 15:50:00,14.04,14.06,14.04,14.05,315976.0,12.6846,12.7026,12.6846,12.6936,315976.0
2015-06-26 09:30:00,14.06,14.06,14.01,14.05,59220.0,12.7026,12.7026,12.6575,12.6936,59220.0
2015-06-26 09:40:00,14.04,14.07,14.04,14.06,60748.0,12.6846,12.7117,12.6846,12.7026,60748.0
2015-06-26 09:50:00,14.06,14.12,14.06,14.1,29164.0,12.7026,12.7568,12.7026,12.7388,29164.0
2015-06-26 10:00:00,14.11,14.12,14.09,14.12,55548.0,12.7478,12.7568,12.7297,12.7568,55548.0
2015-06-26 10:10:00,14.12,14.12,14.1,14.1,83448.0,12.7568,12.7568,12.7388,12.7388,83448.0
2015-06-26 10:20:00,14.1,14.1,14.08,14.1,26724.0,12.7388,12.7388,12.7207,12.7388,26724.0
2015-06-26 10:30:00,14.1,14.1,14.09,14.09,50324.0,12.7388,12.7388,12.7297,12.7297,50324.0
2015-06-26 10:40:00,14.09,14.1,14.07,14.07,23720.0,12.7297,12.7388,12.7117,12.7117,23720.0
2015-06-26 10:50:00,14.07,14.07,14.04,14.04,34000.0,12.7117,12.7117,12.6846,12.6846,34000.0
2015-06-26 11:00:00,14.04,14.05,14.04,14.05,74260.0,12.6846,12.6936,12.6846,12.6936,74260.0
2015-06-26 11:10:00,14.05,14.05,14.02,14.05,116104.0,12.6936,12.6936,12.6665,12.6936,116104.0
2015-06-26 11:20:00,14.05,14.05,14.02,14.02,78912.0,12.6936,12.6936,12.6665,12.6665,78912.0
2015-06-26 11:30:00,14.02,14.03,14.0,14.01,90868.0,12.6665,12.6755,12.6484,12.6575,90868.0
2015-06-26 11:40:00,14.01,14.01,14.0,14.0,34000.0,12.6575,12.6575,12.6484,12.6484,34000.0
2015-06-26 11:50:00,14.0,14.0,13.98,13.99,70640.0,12.6484,12.6484,12.6303,12.6394,70640.0
2015-06-26 12:00:00,13.99,14.0,13.99,13.99,30000.0,12.6394,12.6484,12.6394,12.6394,30000.0
2015-06-26 12:10:00,13.99,14.0,13.99,13.99,42800.0,12.6394,12.6484,12.6394,12.6394,42800.0
2015-06-26 12:20:00,13.99,13.99,13.97,13.98,45776.0,12.6394,12.6394,12.6213,12.6303,45776.0
2015-06-26 12:30:00,13.98,13.98,13.96,13.96,43108.0,12.6303,12.6303,12.6123,12.6123,43108.0
2015-06-26 12:40:00,13.96,13.97,13.94,13.94,30720.0,12.6123,12.6213,12.5942,12.5942,30720.0
2015-06-26 12:50:00,13.94,13.95,13.92,13.93,41204.0,12.5942,12.6032,12.5761,12.5852,41204.0
2015-06-26 13:00:00,13.92,13.94,13.92,13.93,26020.0,12.5761,12.5942,12.5761,12.5852,26020.0
2015-06-26 13:10:00,13.93,13.93,13.92,13.93,49292.0,12.5852,12.5852,12.5761,12.5852,49292.0
2015-06-26 13:20:00,13.93,13.93,13.91,13.93,28784.0,12.5852,12.5852,12.5671,12.5852,28784.0
2015-06-26 13:30:00,13.94,13.94,13.93,13.94,37776.0,12.5942,12.5942,12.5852,12.5942,37776.0
2015-06-26 13:40:00,13.94,13.97,13.94,13.96,70920.0,12.5942,12.6213,12.5942,12.6123,70920.0
2015-06-26 13:50:00,13.96,13.97,13.96,13.97,13140.0,12.6123,12.6213,12.6123,12.6213,13140.0
2015-06-26 14:00:00,13.97,13.97,13.96,13.96,54544.0,12.6213,12.6213,12.6123,12.6123,54544.0
2015-06-26 14:10:00,13.96,13.97,13.94,13.95,60964.0,12.6123,12.6213,12.5942,12.6032,60964.0
2015-06-26 14:20:00,13.96,13.96,13.94,13.96,33920.0,12.6123,12.6123,12.5942,12.6123,33920.0
2015-06-26 14:30:00,13.96,13.97,13.95,13.97,44268.0,12.6123,12.6213,12.6032,12.6213,44268.0
2015-06-26 14:40:00,13.97,13.97,13.94,13.96,91504.0,12.6213,12.6213,12.5942,12.6123,91504.0
2015-06-26 14:50:00,13.96,13.96,13.94,13.95,82440.0,12.6123,12.6123,12.5942,12.6032,82440.0
2015-06-26 15:00:00,13.95,13.97,13.95,13.96,180392.0,12.6032,12.6213,12.6032,12.6123,180392.0
2015-06-26 15:10:00,13.96,13.96,13.94,13.95,145540.0,12.6123,12.6123,12.5942,12.6032,145540.0
2015-06-26 15:20:00,13.95,13.96,13.94,13.95,129496.0,12.6032,12.6123,12.5942,12.6032,129496.0
2015-06-26 15:30:00,13.95,13.95,13.93,13.93,143256.0,12.6032,12.6032,12.5852,12.5852,143256.0
2015-06-26 15:40:00,13.93,13.93,13.9,13.9,365584.0,12.5852,12.5852,12.5581,12.5581,365584.0
2015-06-26 15:50:00,13.9,13.93,13.9,13.92,921432.0,12.5581,12.5852,12.5581,12.5761,921432.0
2015-06-29 09:30:00,13.91,14.14,13.88,14.07,809996.0,12.5671,12.7749,12.54,12.7117,809996.0
2015-06-29 09:40:00,14.07,14.24,14.07,14.24,668380.0,12.7117,12.8652,12.7117,12.8652,668380.0
2015-06-29 09:50:00,14.23,14.3,14.22,14.24,791348.0,12.8562,12.9195,12.8472,12.8652,791348.0
2015-06-29 10:00:00,14.23,14.41,14.23,14.41,698232.0,12.8562,13.0188,12.8562,13.0188,698232.0
2015-06-29 10:10:00,14.41,14.49,14.4,14.47,533132.0,13.0188,13.0911,13.0098,13.073,533132.0
2015-06-29 10:20:00,14.47,14.52,14.41,14.42,736296.0,13.073,13.1182,13.0188,13.0279,736296.0
2015-06-29 10:30:00,14.42,14.47,14.38,14.45,230832.0,13.0279,13.073,12.9917,13.055,230832.0
2015-06-29 10:40:00,14.45,14.54,14.44,14.48,584976.0,13.055,13.1363,13.0459,13.0821,584976.0
2015-06-29 10:50:00,14.48,14.52,14.44,14.46,318576.0,13.0821,13.1182,13.0459,13.064,318576.0
2015-06-29 11:00:00,14.46,14.5,14.45,14.47,364828.0,13.064,13.1001,13.055,13.073,364828.0
2015-06-29 11:10:00,14.47,14.47,14.41,14.42,369896.0,13.073,13.073,13.0188,13.0279,369896.0
2015-06-29 11:20:00,14.42,14.49,14.42,14.45,280340.0,13.0279,13.0911,13.0279,13.055,280340.0
2015-06-29 11:30:00,14.45,14.46,14.41,14.42,346664.0,13.055,13.064,13.0188,13.0279,346664.0
2015-06-29 11:40:00,14.42,14.47,14.42,14.47,239040.0,13.0279,13.073,13.0279,13.073,239040.0
2015-06-29 11:50:00,14.47,14.51,14.46,14.51,682460.0,13.073,13.1092,13.064,13.1092,682460.0
2015-06-29 12:00:00,14.51,14.52,14.47,14.52,134892.0,13.1092,13.1182,13.073,13.1182,134892.0
2015-06-29 12:10:00,14.52,14.54,14.5,14.5,249004.0,13.1182,13.1363,13.1001,13.1001,249004.0
2015-06-29 12:20:00,14.5,14.5,14.47,14.48,109364.0,13.1001,13.1001,13.073,13.0821,109364.0
2015-06-29 12:30:00,14.48,14.51,14.47,14.5,186152.0,13.0821,13.1092,13.073,13.1001,186152.0
2015-06-29 12:40:00,14.5,14.53,14.49,14.52,169264.0,13.1001,13.1273,13.0911,13.1182,169264.0
2015-06-29 12:50:00,14.53,14.54,14.52,14.54,171340.0,13.1273,13.1363,13.1182,13.1363,171340.0
2015-06-29 13:00:00,14.54,14.54,14.48,14.49,111704.0,13.1363,13.1363,13.0821,13.0911,111704.0
2015-06-29 13:10:00,14.48,14.54,14.47,14.53,241056.0,13.0821,13.1363,13.073,13.1273,241056.0
2015-06-29 13:20:00,14.52,14.53,14.5,14.51,98528.0,13.1182,13.1273,13.1001,13.1092,98528.0
2015-06-29 13:30:00,14.51,14.54,14.51,14.52,127620.0,13.1092,13.1363,13.1092,13.1182,127620.0
2015-06-29 13:40:00,14.52,14.52,14.5,14.51,115052.0,13.1182,13.1182,13.1001,13.1092,115052.0
2015-06-29 13:50:00,14.51,14.51,14.48,14.48,157896.0,13.1092,13.1092,13.0821,13.0821,157896.0
2015-06-29 14:00:00,14.49,14.49,14.48,14.48,91992.0,13.0911,13.0911,13.0821,13.0821,91992.0
2015-06-29 14:10:00,14.48,14.49,14.44,14.45,184972.0,13.0821,13.0911,13.0459,13.055,184972.0
2015-06-29 14:20:00,14.44,14.44,14.37,14.38,253836.0,13.0459,13.0459,12.9827,12.9917,253836.0
2015-06-29 14:30:00,14.38,14.39,14.35,14.37,5961164.0,12.9917,13.0008,12.9646,12.9827,5961164.0
2015-06-29 14:40:00,14.37,14.41,14.36,14.38,137216.0,12.9827,13.0188,12.9737,12.9917,137216.0
2015-06-29 14:50:00,14.38,14.39,14.34,14.34,178768.0,12.9917,13.0008,12.9556,12.9556,178768.0
2015-06-29 15:00:00,14.34,14.35,14.33,14.33,186548.0,12.9556,12.9646,12.9466,12.9466,186548.0
2015-06-29 15:10:00,14.33,14.34,14.29,14.32,238760.0,12.9466,12.9556,12.9104,12.9375,238760.0
2015-06-29 15:20:00,14.31,14.31,14.28,14.28,251924.0,12.9285,12.9285,12.9014,12.9014,251924.0
2015-06-29 15:30:00,14.28,14.28,14.25,14.25,379348.0,12.9014,12.9014,12.8743,12.8743,379348.0
2015-06-29 15:40:00,14.25,14.25,14.21,14.22,400996.0,12.8743,12.8743,12.8381,12.8472,400996.0
2015-06-29 15:50:00,14.22,14.24,14.2,14.21,1196112.0,12.8472,12.8652,12.8291,12.8381,1196112.0
2015-06-30 09:30:00,14.37,14.54,14.37,14.53,576552.0,12.9827,13.1363,12.9827,13.1273,576552.0
2015-06-30 09:40:00,14.53,14.54,14.47,14.52,294096.0,13.1273,13.1363,13.073,13.1182,294096.0
2015-06-30 09:50:00,14.53,14.61,14.53,14.59,683188.0,13.1273,13.1995,13.1273,13.1815,683188.0
2015-06-30 10:00:00,14.59,14.63,14.56,14.62,479456.0,13.1815,13.2176,13.1544,13.2086,479456.0
2015-06-30 10:10:00,14.62,14.66,14.59,14.62,532556.0,13.2086,13.2447,13.1815,13.2086,532556.0
2015-06-30 10:20:00,14.62,14.63,14.58,14.62,265048.0,13.2086,13.2176,13.1724,13.2086,265048.0
2015-06-30 10:30:00,14.62,14.62,14.55,14.55,213604.0,13.2086,13.2086,13.1453,13.1453,213604.0
2015-06-30 10:40:00,14.55,14.55,14.51,14.51,173632.0,13.1453,13.1453,13.1092,13.1092,173632.0
2015-06-30 10:50:00,14.51,14.52,14.47,14.49,185516.0,13.1092,13.1182,13.073,13.0911,185516.0
2015-06-30 11:00:00,14.5,14.53,14.47,14.52,136160.0,13.1001,13.1273,13.073,13.1182,136160.0
2015-06-30 11:10:00,14.52,14.58,14.52,14.56,127612.0,13.1182,13.1724,13.1182,13.1544,127612.0
2015-06-30 11:20:00,14.56,14.57,14.51,14.51,127332.0,13.1544,13.1634,13.1092,13.1092,127332.0
2015-06-30 11:30:00,14.51,14.52,14.49,14.5,70732.0,13.1092,13.1182,13.0911,13.1001,70732.0
2015-06-30 11:40:00,14.5,14.52,14.49,14.52,77684.0,13.1001,13.1182,13.0911,13.1182,77684.0
2015-06-30 11:50:00,14.52,14.52,14.46,14.46,111712.0,13.1182,13.1182,13.064,13.064,111712.0
2015-06-30 12:00:00,14.46,14.48,14.46,14.47,105872.0,13.064,13.0821,13.064,13.073,105872.0
2015-06-30 12:10:00,14.47,14.47,14.44,14.46,113856.0,13.073,13.073,13.0459,13.064,113856.0
2015-06-30 12:20:00,14.46,14.46,14.41,14.42,124496.0,13.064,13.064,13.0188,13.0279,124496.0
2015-06-30 12:30:00,14.42,14.43,14.4,14.41,71736.0,13.0279,13.0369,13.0098,13.0188,71736.0
2015-06-30 12:40:00,14.41,14.42,14.4,14.4,74864.0,13.0188,13.0279,13.0098,13.0098,74864.0
2015-06-30 12:50:00,14.41,14.45,14.41,14.44,154860.0,13.0188,13.055,13.0188,13.0459,154860.0
2015-06-30 13:00:00,14.44,14.47,14.44,14.47,105888.0,13.0459,13.073,13.0459,13.073,105888.0
2015-06-30 13:10:00,14.47,14.48,14.46,14.47,113300.0,13.073,13.0821,13.064,13.073,113300.0
2015-06-30 13:20:00,14.47,14.51,14.46,14.5,183668.0,13.073,13.1092,13.064,13.1001,183668.0
2015-06-30 13:30:00,14.5,14.53,14.49,14.53,111684.0,13.1001,13.1273,13.0911,13.1273,111684.0
2015-06-30 13:40:00,14.53,14.54,14.52,14.54,167176.0,13.1273,13.1363,13.1182,13.1363,167176.0
2015-06-30 13:50:00,14.54,14.56,14.54,14.55,105576.0,13.1363,13.1544,13.1363,13.1453,105576.0
2015-06-30 14:00:00,14.55,14.59,14.54,14.57,133944.0,13.1453,13.1815,13.1363,13.1634,133944.0
2015-06-30 14:10:00,14.57,14.6,14.57,14.58,116556.0,13.1634,13.1905,13.1634,13.1724,116556.0
2015-06-30 14:20:00,14.58,14.59,14.54,14.55,107068.0,13.1724,13.1815,13.1363,13.1453,107068.0
2015-06-30 14:30:00,14.55,14.58,14.55,14.56,136056.0,13.1453,13.1724,13.1453,13.1544,136056.0
2015-06-30 14:40:00,14.56,14.56,14.53,14.54,171740.0,13.1544,13.1544,13.1273,13.1363,171740.0
2015-06-30 14:50:00,14.55,14.56,14.54,14.54,249128.0,13.1453,13.1544,13.1363,13.1363,249128.0
2015-06-30 15:00:00,14.54,14.55,14.51,14.52,223188.0,13.1363,13.1453,13.1092,13.1182,223188.0
2015-06-30 15:10:00,14.52,14.52,14.46,14.47,350640.0,13.1182,13.1182,13.064,13.073,350640.0
2015-06-30 15:20:00,14.47,14.48,14.46,14.47,291580.0,13.073,13.0821,13.064,13.073,291580.0
2015-06-30 15:30:00,14.47,14.51,14.47,14.5,494568.0,13.073,13.1092,13.073,13.1001,494568.0
2015-06-30 15:40:00,14.5,14.52,14.49,14.52,704092.0,13.1001,13.1182,13.0911,13.1182,704092.0
2015-06-30 15:50:00,14.52,14.54,14.49,14.49,967188.0,13.1182,13.1363,13.0911,13.0911,967188.0
2015-07-01 09:30:00,14.63,14.63,14.52,14.56,127628.0,13.2176,13.2176,13.1182,13.1544,127628.0
2015-07-01 09:40:00,14.57,14.59,14.49,14.54,67712.0,13.1634,13.1815,13.0911,13.1363,67712.0
2015-07-01 09:50:00,14.55,14.55,14.49,14.49,158952.0,13.1453,13.1453,13.0911,13.0911,158952.0
2015-07-01 10:00:00,14.49,14.54,14.49,14.51,68072.0,13.0911,13.1363,13.0911,13.1092,68072.0
2015-07-01 10:10:00,14.51,14.51,14.49,14.5,117412.0,13.1092,13.1092,13.0911,13.1001,117412.0
2015-07-01 10:20:00,14.5,14.54,14.5,14.52,72220.0,13.1001,13.1363,13.1001,13.1182,72220.0
2015-07-01 10:30:00,14.52,14.52,14.47,14.49,142204.0,13.1182,13.1182,13.073,13.0911,142204.0
2015-07-01 10:40:00,14.49,14.5,14.46,14.48,338180.0,13.0911,13.1001,13.064,13.0821,338180.0
2015-07-01 10:50:00,14.48,14.51,14.46,14.49,77296.0,13.0821,13.1092,13.064,13.0911,77296.0
2015-07-01 11:00:00,14.49,14.5,14.47,14.47,78028.0,13.0911,13.1001,13.073,13.073,78028.0
2015-07-01 11:10:00,14.48,14.49,14.46,14.46,94420.0,13.0821,13.0911,13.064,13.064,94420.0
2015-07-01 11:20:00,14.46,14.47,14.45,14.46,189696.0,13.064,13.073,13.055,13.064,189696.0
2015-07-01 11:30:00,14.47,14.47,14.45,14.45,101456.0,13.073,13.073,13.055,13.055,101456.0
2015-07-01 11:40:00,14.45,14.46,14.43,14.45,123296.0,13.055,13.064,13.0369,13.055,123296.0
2015-07-01 11:50:00,14.45,14.46,14.43,14.44,99636.0,13.055,13.064,13.0369,13.0459,99636.0
2015-07-01 12:00:00,14.44,14.44,14.42,14.43,192924.0,13.0459,13.0459,13.0279,13.0369,192924.0
2015-07-01 12:10:00,14.43,14.43,14.4,14.41,89504.0,13.0369,13.0369,13.0098,13.0188,89504.0
2015-07-01 12:20:00,14.41,14.41,14.4,14.41,80648.0,13.0188,13.0188,13.0098,13.0188,80648.0
2015-07-01 12:30:00,14.41,14.41,14.4,14.4,76852.0,13.0188,13.0188,13.0098,13.0098,76852.0
2015-07-01 12:40:00,14.4,14.4,14.37,14.37,107948.0,13.0098,13.0098,12.9827,12.9827,107948.0
2015-07-01 12:50:00,14.37,14.38,14.36,14.37,96236.0,12.9827,12.9917,12.9737,12.9827,96236.0
2015-07-01 13:00:00,14.37,14.37,14.35,14.35,127724.0,12.9827,12.9827,12.9646,12.9646,127724.0
2015-07-01 13:10:00,14.35,14.36,14.35,14.35,74876.0,12.9646,12.9737,12.9646,12.9646,74876.0
2015-07-01 13:20:00,14.35,14.37,14.35,14.35,84988.0,12.9646,12.9827,12.9646,12.9646,84988.0
2015-07-01 13:30:00,14.35,14.37,14.35,14.37,92592.0,12.9646,12.9827,12.9646,12.9827,92592.0
2015-07-01 13:40:00,14.36,14.39,14.36,14.39,73052.0,12.9737,13.0008,12.9737,13.0008,73052.0
2015-07-01 13:50:00,14.4,14.4,14.36,14.36,75356.0,13.0098,13.0098,12.9737,12.9737,75356.0
2015-07-01 14:00:00,14.36,14.37,14.33,14.34,124976.0,12.9737,12.9827,12.9466,12.9556,124976.0
2015-07-01 14:10:00,14.34,14.34,14.33,14.34,85504.0,12.9556,12.9556,12.9466,12.9556,85504.0
2015-07-01 14:20:00,14.35,14.35,14.33,14.33,71800.0,12.9646,12.9646,12.9466,12.9466,71800.0
2015-07-01 14:30:00,14.33,14.35,14.31,14.31,146252.0,12.9466,12.9646,12.9285,12.9285,146252.0
2015-07-01 14:40:00,14.32,14.33,14.31,14.33,121600.0,12.9375,12.9466,12.9285,12.9466,121600.0
2015-07-01 14:50:00,14.33,14.33,14.31,14.31,152740.0,12.9466,12.9466,12.9285,12.9285,152740.0
2015-07-01 15:00:00,14.31,14.34,14.31,14.33,189828.0,12.9285,12.9556,12.9285,12.9466,189828.0
2015-07-01 15:10:00,14.33,14.33,14.32,14.33,166856.0,12.9466,12.9466,12.9375,12.9466,166856.0
2015-07-01 15:20:00,14.33,14.37,14.33,14.37,210456.0,12.9466,12.9827,12.9466,12.9827,210456.0
2015-07-01 15:30:00,14.37,14.37,14.34,14.34,291544.0,12.9827,12.9827,12.9556,12.9556,291544.0
2015-07-01 15:40:00,14.34,14.36,14.33,14.36,419108.0,12.9556,12.9737,12.9466,12.9737,419108.0
2015-07-01 15:50:00,14.36,14.37,14.35,14.37,529352.0,12.9737,12.9827,12.9646,12.9827,529352.0
2015-07-02 09:30:00,14.35,14.44,14.35,14.36,164144.0,12.9646,13.0459,12.9646,12.9737,164144.0
2015-07-02 09:40:00,14.36,14.39,14.34,14.38,38904.0,12.9737,13.0008,12.9556,12.9917,38904.0
2015-07-02 09:50:00,14.37,14.37,14.34,14.37,102448.0,12.9827,12.9827,12.9556,12.9827,102448.0
2015-07-02 10:00:00,14.37,14.37,14.35,14.36,163600.0,12.9827,12.9827,12.9646,12.9737,163600.0
2015-07-02 10:10:00,14.36,14.38,14.35,14.38,63176.0,12.9737,12.9917,12.9646,12.9917,63176.0
2015-07-02 10:20:00,14.37,14.38,14.36,14.37,50548.0,12.9827,12.9917,12.9737,12.9827,50548.0
2015-07-02 10:30:00,14.37,14.37,14.33,14.34,55016.0,12.9827,12.9827,12.9466,12.9556,55016.0
2015-07-02 10:40:00,14.34,14.36,14.34,14.34,125296.0,12.9556,12.9737,12.9556,12.9556,125296.0
2015-07-02 10:50:00,14.34,14.35,14.33,14.34,88084.0,12.9556,12.9646,12.9466,12.9556,88084.0
2015-07-02 11:00:00,14.34,14.34,14.31,14.31,94616.0,12.9556,12.9556,12.9285,12.9285,94616.0
2015-07-02 11:10:00,14.31,14.31,14.29,14.3,165444.0,12.9285,12.9285,12.9104,12.9195,165444.0
2015-07-02 11:20:00,14.3,14.31,14.3,14.31,122160.0,12.9195,12.9285,12.9195,12.9285,122160.0
2015-07-02 11:30:00,14.31,14.32,14.31,14.31,74556.0,12.9285,12.9375,12.9285,12.9285,74556.0
2015-07-02 11:40:00,14.31,14.31,14.29,14.3,124516.0,12.9285,12.9285,12.9104,12.9195,124516.0
2015-07-02 11:50:00,14.3,14.3,14.28,14.29,69228.0,12.9195,12.9195,12.9014,12.9104,69228.0
2015-07-02 12:00:00,14.29,14.29,14.27,14.27,69696.0,12.9104,12.9104,12.8924,12.8924,69696.0
2015-07-02 12:10:00,14.27,14.27,14.24,14.24,101556.0,12.8924,12.8924,12.8652,12.8652,101556.0
2015-07-02 12:20:00,14.24,14.25,14.23,14.23,72480.0,12.8652,12.8743,12.8562,12.8562,72480.0
2015-07-02 12:30:00,14.23,14.23,14.21,14.22,165532.0,12.8562,12.8562,12.8381,12.8472,165532.0
2015-07-02 12:40:00,14.22,14.24,14.22,14.22,47524.0,12.8472,12.8652,12.8472,12.8472,47524.0
2015-07-02 12:50:00,14.22,14.23,14.21,14.23,132664.0,12.8472,12.8562,12.8381,12.8562,132664.0
2015-07-02 13:00:00,14.22,14.22,14.2,14.21,77960.0,12.8472,12.8472,12.8291,12.8381,77960.0
2015-07-02 13:10:00,14.21,14.22,14.2,14.2,129108.0,12.8381,12.8472,12.8291,12.8291,129108.0
2015-07-02 13:20:00,14.2,14.21,14.2,14.21,67416.0,12.8291,12.8381,12.8291,12.8381,67416.0
2015-07-02 13:30:00,14.21,14.22,14.21,14.21,70296.0,12.8381,12.8472,12.8381,12.8381,70296.0
2015-07-02 13:40:00,14.22,14.23,14.22,14.23,48980.0,12.8472,12.8562,12.8472,12.8562,48980.0
2015-07-02 13:50:00,14.23,14.23,14.2,14.2,86756.0,12.8562,12.8562,12.8291,12.8291,86756.0
2015-07-02 14:00:00,14.2,14.21,14.19,14.21,62844.0,12.8291,12.8381,12.8201,12.8381,62844.0
2015-07-02 14:10:00,14.21,14.21,14.19,14.21,36404.0,12.8381,12.8381,12.8201,12.8381,36404.0
2015-07-02 14:20:00,14.21,14.22,14.21,14.21,45320.0,12.8381,12.8472,12.8381,12.8381,45320.0
2015-07-02 14:30:00,14.21,14.21,14.2,14.21,77852.0,12.8381,12.8381,12.8291,12.8381,77852.0
2015-07-02 14:40:00,14.21,14.22,14.2,14.22,83440.0,12.8381,12.8472,12.8291,12.8472,83440.0
2015-07-02 14:50:00,14.22,14.24,14.21,14.24,86180.0,12.8472,12.8652,12.8381,12.8652,86180.0
2015-07-02 15:00:00,14.23,14.24,14.22,14.22,91832.0,12.8562,12.8652,12.8472,12.8472,91832.0
2015-07-02 15:10:00,14.22,14.23,14.21,14.22,70752.0,12.8472,12.8562,12.8381,12.8472,70752.0
2015-07-02 15:20:00,14.22,14.23,14.22,14.22,169372.0,12.8472,12.8562,12.8472,12.8472,169372.0
2015-07-02 15:30:00,14.22,14.23,14.21,14.22,146236.0,12.8472,12.8562,12.8381,12.8472,146236.0
2015-07-02 15:40:00,14.22,14.26,14.22,14.25,260388.0,12.8472,12.8833,12.8472,12.8743,260388.0
2015-07-02 15:50:00,14.25,14.27,14.24,14.25,880276.0,12.8743,12.8924,12.8652,12.8743,880276.0
2015-07-06 09:30:00,14.1,14.15,14.07,14.13,130816.0,12.7388,12.7839,12.7117,12.7659,130816.0
2015-07-06 09:40:00,14.13,14.14,14.11,14.12,160320.0,12.7659,12.7749,12.7478,12.7568,160320.0
2015-07-06 09:50:00,14.12,14.15,14.12,14.14,65900.0,12.7568,12.7839,12.7568,12.7749,65900.0
2015-07-06 10:00:00,14.13,14.15,14.12,14.13,107792.0,12.7659,12.7839,12.7568,12.7659,107792.0
2015-07-06 10:10:00,14.13,14.15,14.13,14.13,111372.0,12.7659,12.7839,12.7659,12.7659,111372.0
2015-07-06 10:20:00,14.14,14.15,14.14,14.15,81132.0,12.7749,12.7839,12.7749,12.7839,81132.0
2015-07-06 10:30:00,14.15,14.18,14.14,14.18,54496.0,12.7839,12.811,12.7749,12.811,54496.0
2015-07-06 10:40:00,14.18,14.22,14.17,14.21,66656.0,12.811,12.8472,12.802,12.8381,66656.0
2015-07-06 10:50:00,14.21,14.21,14.18,14.18,60068.0,12.8381,12.8381,12.811,12.811,60068.0
2015-07-06 11:00:00,14.18,14.18,14.14,14.14,82676.0,12.811,12.811,12.7749,12.7749,82676.0
2015-07-06 11:10:00,14.14,14.14,14.1,14.1,189564.0,12.7749,12.7749,12.7388,12.7388,189564.0
2015-07-06 11:20:00,14.1,14.11,14.09,14.09,74172.0,12.7388,12.7478,12.7297,12.7297,74172.0
2015-07-06 11:30:00,14.09,14.12,14.09,14.11,67056.0,12.7297,12.7568,12.7297,12.7478,67056.0
2015-07-06 11:40:00,14.11,14.12,14.1,14.12,103428.0,12.7478,12.7568,12.7388,12.7568,103428.0
2015-07-06 11:50:00,14.12,14.13,14.11,14.13,176160.0,12.7568,12.7659,12.7478,12.7659,176160.0
2015-07-06 12:00:00,14.13,14.13,14.11,14.12,97228.0,12.7659,12.7659,12.7478,12.7568,97228.0
2015-07-06 12:10:00,14.12,14.13,14.11,14.12,52528.0,12.7568,12.7659,12.7478,12.7568,52528.0
2015-07-06 12:20:00,14.12,14.13,14.11,14.11,49200.0,12.7568,12.7659,12.7478,12.7478,49200.0
2015-07-06 12:30:00,14.11,14.11,14.07,14.07,90180.0,12.7478,12.7478,12.7117,12.7117,90180.0
2015-07-06 12:40:00,14.07,14.08,14.06,14.06,62288.0,12.7117,12.7207,12.7026,12.7026,62288.0
2015-07-06 12:50:00,14.06,14.07,14.06,14.06,46320.0,12.7026,12.7117,12.7026,12.7026,46320.0
2015-07-06 13:00:00,14.06,14.07,14.06,14.06,79200.0,12.7026,12.7117,12.7026,12.7026,79200.0
2015-07-06 13:10:00,14.06,14.06,14.02,14.03,107608.0,12.7026,12.7026,12.6665,12.6755,107608.0
2015-07-06 13:20:00,14.03,14.03,14.01,14.02,87384.0,12.6755,12.6755,12.6575,12.6665,87384.0
2015-07-06 13:30:00,14.02,14.02,14.01,14.02,50800.0,12.6665,12.6665,12.6575,12.6665,50800.0
2015-07-06 13:40:00,14.02,14.02,13.99,14.0,116472.0,12.6665,12.6665,12.6394,12.6484,116472.0
2015-07-06 13:50:00,14.0,14.01,13.99,13.99,86932.0,12.6484,12.6575,12.6394,12.6394,86932.0
2015-07-06 14:00:00,13.99,13.99,13.97,13.99,138916.0,12.6394,12.6394,12.6213,12.6394,138916.0
2015-07-06 14:10:00,13.99,14.0,13.98,13.98,90928.0,12.6394,12.6484,12.6303,12.6303,90928.0
2015-07-06 14:20:00,13.98,13.98,13.95,13.96,168496.0,12.6303,12.6303,12.6032,12.6123,168496.0
2015-07-06 14:30:00,13.96,13.98,13.95,13.98,103236.0,12.6123,12.6303,12.6032,12.6303,103236.0
2015-07-06 14:40:00,13.98,13.99,13.96,13.99,124528.0,12.6303,12.6394,12.6123,12.6394,124528.0
2015-07-06 14:50:00,13.99,14.0,13.98,13.98,122828.0,12.6394,12.6484,12.6303,12.6303,122828.0
2015-07-06 15:00:00,13.98,13.99,13.97,13.99,151304.0,12.6303,12.6394,12.6213,12.6394,151304.0
2015-07-06 15:10:00,13.99,13.99,13.96,13.97,346904.0,12.6394,12.6394,12.6123,12.6213,346904.0
2015-07-06 15:20:00,13.97,13.98,13.95,13.95,456544.0,12.6213,12.6303,12.6032,12.6032,456544.0
2015-07-06 15:30:00,13.95,13.98,13.95,13.97,396552.0,12.6032,12.6303,12.6032,12.6213,396552.0
2015-07-06 15:40:00,13.97,13.99,13.96,13.98,315612.0,12.6213,12.6394,12.6123,12.6303,315612.0
2015-07-06 15:50:00,13.98,14.0,13.98,14.0,662308.0,12.6303,12.6484,12.6303,12.6484,662308.0
2015-07-07 09:30:00,14.0,14.06,13.97,13.98,114112.0,12.6484,12.7026,12.6213,12.6303,114112.0
2015-07-07 09:40:00,13.97,13.98,13.95,13.97,59168.0,12.6213,12.6303,12.6032,12.6213,59168.0
2015-07-07 09:50:00,13.97,13.99,13.96,13.96,100928.0,12.6213,12.6394,12.6123,12.6123,100928.0
2015-07-07 10:00:00,13.96,13.97,13.94,13.97,93956.0,12.6123,12.6213,12.5942,12.6213,93956.0
2015-07-07 10:10:00,13.97,13.99,13.92,13.92,125000.0,12.6213,12.6394,12.5761,12.5761,125000.0
2015-07-07 10:20:00,13.92,13.93,13.89,13.9,116984.0,12.5761,12.5852,12.549,12.5581,116984.0
2015-07-07 10:30:00,13.9,13.9,13.86,13.86,133436.0,12.5581,12.5581,12.5219,12.5219,133436.0
2015-07-07 10:40:00,13.86,13.88,13.85,13.88,75480.0,12.5219,12.54,12.5129,12.54,75480.0
2015-07-07 10:50:00,13.88,13.9,13.87,13.88,112432.0,12.54,12.5581,12.531,12.54,112432.0
2015-07-07 11:00:00,13.88,13.88,13.82,13.83,101572.0,12.54,12.54,12.4858,12.4948,101572.0
2015-07-07 11:10:00,13.84,13.85,13.83,13.84,99216.0,12.5039,12.5129,12.4948,12.5039,99216.0
2015-07-07 11:20:00,13.84,13.84,13.8,13.81,83324.0,12.5039,12.5039,12.4677,12.4768,83324.0
2015-07-07 11:30:00,13.81,13.82,13.78,13.82,161020.0,12.4768,12.4858,12.4497,12.4858,161020.0
2015-07-07 11:40:00,13.82,13.85,13.81,13.83,68072.0,12.4858,12.5129,12.4768,12.4948,68072.0
2015-07-07 11:50:00,13.84,13.88,13.83,13.88,289660.0,12.5039,12.54,12.4948,12.54,289660.0
2015-07-07 12:00:00,13.88,13.88,13.85,13.87,153332.0,12.54,12.54,12.5129,12.531,153332.0
2015-07-07 12:10:00,13.87,13.87,13.85,13.86,73856.0,12.531,12.531,12.5129,12.5219,73856.0
2015-07-07 12:20:00,13.86,13.87,13.83,13.85,127752.0,12.5219,12.531,12.4948,12.5129,127752.0
2015-07-07 12:30:00,13.85,13.86,13.85,13.86,155812.0,12.5129,12.5219,12.5129,12.5219,155812.0
2015-07-07 12:40:00,13.86,13.88,13.86,13.86,102244.0,12.5219,12.54,12.5219,12.5219,102244.0
2015-07-07 12:50:00,13.86,13.89,13.85,13.87,296256.0,12.5219,12.549,12.5129,12.531,296256.0
2015-07-07 13:00:00,13.88,13.88,13.84,13.86,95756.0,12.54,12.54,12.5039,12.5219,95756.0
2015-07-07 13:10:00,13.86,13.91,13.86,13.87,154372.0,12.5219,12.5671,12.5219,12.531,154372.0
2015-07-07 13:20:00,13.87,13.88,13.86,13.87,120924.0,12.531,12.54,12.5219,12.531,120924.0
2015-07-07 13:30:00,13.87,13.87,13.84,13.86,151692.0,12.531,12.531,12.5039,12.5219,151692.0
2015-07-07 13:40:00,13.86,13.88,13.86,13.86,120920.0,12.5219,12.54,12.5219,12.5219,120920.0
2015-07-07 13:50:00,13.87,13.87,13.84,13.85,310700.0,12.531,12.531,12.5039,12.5129,310700.0
2015-07-07 14:00:00,13.85,13.87,13.85,13.86,136628.0,12.5129,12.531,12.5129,12.5219,136628.0
2015-07-07 14:10:00,13.86,13.88,13.84,13.85,97536.0,12.5219,12.54,12.5039,12.5129,97536.0
2015-07-07 14:20:00,13.85,13.85,13.83,13.85,72996.0,12.5129,12.5129,12.4948,12.5129,72996.0
2015-07-07 14:30:00,13.85,13.85,13.84,13.85,173736.0,12.5129,12.5129,12.5039,12.5129,173736.0
2015-07-07 14:40:00,13.85,13.9,13.85,13.89,281624.0,12.5129,12.5581,12.5129,12.549,281624.0
2015-07-07 14:50:00,13.89,13.93,13.88,13.93,637700.0,12.549,12.5852,12.54,12.5852,637700.0
2015-07-07 15:00:00,13.93,13.94,13.91,13.92,199456.0,12.5852,12.5942,12.5671,12.5761,199456.0
2015-07-07 15:10:00,13.92,13.93,13.9,13.93,291372.0,12.5761,12.5852,12.5581,12.5852,291372.0
2015-07-07 15:20:00,13.92,13.94,13.92,13.93,256228.0,12.5761,12.5942,12.5761,12.5852,256228.0
2015-07-07 15:30:00,13.93,13.97,13.93,13.96,210068.0,12.5852,12.6213,12.5852,12.6123,210068.0
2015-07-07 15:40:00,13.96,13.96,13.94,13.96,235868.0,12.6123,12.6123,12.5942,12.6123,235868.0
2015-07-07 15:50:00,13.97,13.99,13.96,13.97,440292.0,12.6213,12.6394,12.6123,12.6213,440292.0
2015-07-08 09:30:00,13.83,13.86,13.66,13.79,100980.0,12.4948,12.5219,12.3412,12.4587,100980.0
2015-07-08 09:40:00,13.8,13.8,13.69,13.69,164724.0,12.4677,12.4677,12.3683,12.3683,164724.0
2015-07-08 09:50:00,13.69,13.7,13.67,13.67,136496.0,12.3683,12.3774,12.3503,12.3503,136496.0
2015-07-08 10:00:00,13.67,13.69,13.63,13.69,192192.0,12.3503,12.3683,12.3141,12.3683,192192.0
2015-07-08 10:10:00,13.69,13.71,13.68,13.71,82336.0,12.3683,12.3864,12.3593,12.3864,82336.0
2015-07-08 10:20:00,13.71,13.73,13.71,13.72,132384.0,12.3864,12.4045,12.3864,12.3955,132384.0
2015-07-08 10:30:00,13.72,13.72,13.69,13.7,82628.0,12.3955,12.3955,12.3683,12.3774,82628.0
2015-07-08 10:40:00,13.7,13.71,13.68,13.69,66648.0,12.3774,12.3864,12.3593,12.3683,66648.0
2015-07-08 10:50:00,13.69,13.73,13.69,13.7,97312.0,12.3683,12.4045,12.3683,12.3774,97312.0
2015-07-08 11:00:00,13.7,13.71,13.67,13.68,88476.0,12.3774,12.3864,12.3503,12.3593,88476.0
2015-07-08 11:10:00,13.68,13.69,13.67,13.68,75116.0,12.3593,12.3683,12.3503,12.3593,75116.0
2015-07-08 11:20:00,13.68,13.68,13.64,13.65,93936.0,12.3593,12.3593,12.3232,12.3322,93936.0
2015-07-08 11:30:00,13.64,13.67,13.64,13.65,54000.0,12.3232,12.3503,12.3232,12.3322,54000.0
2015-07-08 11:40:00,13.65,13.65,13.62,13.63,53164.0,12.3322,12.3322,12.3051,12.3141,53164.0
2015-07-08 11:50:00,13.63,13.63,13.6,13.61,59456.0,12.3141,12.3141,12.287,12.2961,59456.0
2015-07-08 12:00:00,13.61,13.62,13.59,13.6,86404.0,12.2961,12.3051,12.278,12.287,86404.0
2015-07-08 12:10:00,13.6,13.6,13.58,13.59,129944.0,12.287,12.287,12.269,12.278,129944.0
2015-07-08 12:20:00,13.59,13.6,13.58,13.59,87572.0,12.278,12.287,12.269,12.278,87572.0
2015-07-08 12:30:00,13.59,13.59,13.57,13.57,82032.0,12.278,12.278,12.2599,12.2599,82032.0
2015-07-08 12:40:00,13.57,13.6,13.57,13.59,65356.0,12.2599,12.287,12.2599,12.278,65356.0
2015-07-08 12:50:00,13.59,13.64,13.58,13.64,174588.0,12.278,12.3232,12.269,12.3232,174588.0
2015-07-08 13:00:00,13.64,13.64,13.62,13.62,195644.0,12.3232,12.3232,12.3051,12.3051,195644.0
2015-07-08 13:10:00,13.63,13.64,13.62,13.64,50584.0,12.3141,12.3232,12.3051,12.3232,50584.0
2015-07-08 13:20:00,13.63,13.66,13.63,13.66,44700.0,12.3141,12.3412,12.3141,12.3412,44700.0
2015-07-08 13:30:00,13.67,13.67,13.63,13.64,32616.0,12.3503,12.3503,12.3141,12.3232,32616.0
2015-07-08 13:40:00,13.65,13.66,13.65,13.65,25256.0,12.3322,12.3412,12.3322,12.3322,25256.0
2015-07-08 13:50:00,13.66,13.68,13.65,13.67,62656.0,12.3412,12.3593,12.3322,12.3503,62656.0
2015-07-08 14:00:00,13.67,13.67,13.63,13.64,64972.0,12.3503,12.3503,12.3141,12.3232,64972.0
2015-07-08 14:10:00,13.64,13.68,13.63,13.64,45308.0,12.3232,12.3593,12.3141,12.3232,45308.0
2015-07-08 14:20:00,13.63,13.65,13.63,13.65,33516.0,12.3141,12.3322,12.3141,12.3322,33516.0
2015-07-08 14:30:00,13.65,13.65,13.62,13.62,39088.0,12.3322,12.3322,12.3051,12.3051,39088.0
2015-07-08 14:40:00,13.62,13.63,13.58,13.58,55224.0,12.3051,12.3141,12.269,12.269,55224.0
2015-07-08 14:50:00,13.57,13.62,13.57,13.6,41012.0,12.2599,12.3051,12.2599,12.287,41012.0
2015-07-08 15:00:00,13.6,13.62,13.59,13.61,58120.0,12.287,12.3051,12.278,12.2961,58120.0
2015-07-08 15:10:00,13.61,13.63,13.6,13.6,112800.0,12.2961,12.3141,12.287,12.287,112800.0
2015-07-08 15:20:00,13.61,13.61,13.56,13.56,194064.0,12.2961,12.2961,12.2509,12.2509,194064.0
2015-07-08 15:30:00,13.56,13.6,13.56,13.59,186912.0,12.2509,12.287,12.2509,12.278,186912.0
2015-07-08 15:40:00,13.59,13.62,13.56,13.57,283204.0,12.278,12.3051,12.2509,12.2599,283204.0
2015-07-08 15:50:00,13.57,13.58,13.55,13.55,558744.0,12.2599,12.269,12.2419,12.2419,558744.0
2015-07-09 09:30:00,13.77,13.77,13.69,13.71,115420.0,12.4406,12.4406,12.3683,12.3864,115420.0
2015-07-09 09:40:00,13.71,13.72,13.69,13.72,113932.0,12.3864,12.3955,12.3683,12.3955,113932.0
2015-07-09 09:50:00,13.72,13.74,13.69,13.7,67532.0,12.3955,12.4135,12.3683,12.3774,67532.0
2015-07-09 10:00:00,13.7,13.72,13.67,13.67,111768.0,12.3774,12.3955,12.3503,12.3503,111768.0
2015-07-09 10:10:00,13.67,13.69,13.66,13.67,112028.0,12.3503,12.3683,12.3412,12.3503,112028.0
2015-07-09 10:20:00,13.66,13.66,13.63,13.63,92196.0,12.3412,12.3412,12.3141,12.3141,92196.0
2015-07-09 10:30:00,13.63,13.66,13.63,13.65,53592.0,12.3141,12.3412,12.3141,12.3322,53592.0
2015-07-09 10:40:00,13.65,13.65,13.64,13.64,102300.0,12.3322,12.3322,12.3232,12.3232,102300.0
2015-07-09 10:50:00,13.65,13.67,13.64,13.67,65572.0,12.3322,12.3503,12.3232,12.3503,65572.0
2015-07-09 11:00:00,13.67,13.68,13.65,13.65,71400.0,12.3503,12.3593,12.3322,12.3322,71400.0
2015-07-09 11:10:00,13.65,13.67,13.65,13.65,40968.0,12.3322,12.3503,12.3322,12.3322,40968.0
2015-07-09 11:20:00,13.65,13.65,13.62,13.62,62804.0,12.3322,12.3322,12.3051,12.3051,62804.0
2015-07-09 11:30:00,13.62,13.63,13.61,13.62,48256.0,12.3051,12.3141,12.2961,12.3051,48256.0
2015-07-09 11:40:00,13.62,13.63,13.62,13.63,44516.0,12.3051,12.3141,12.3051,12.3141,44516.0
2015-07-09 11:50:00,13.63,13.63,13.61,13.61,86668.0,12.3141,12.3141,12.2961,12.2961,86668.0
2015-07-09 12:00:00,13.61,13.61,13.59,13.59,85600.0,12.2961,12.2961,12.278,12.278,85600.0
2015-07-09 12:10:00,13.59,13.6,13.58,13.6,43364.0,12.278,12.287,12.269,12.287,43364.0
2015-07-09 12:20:00,13.6,13.6,13.59,13.59,28500.0,12.287,12.287,12.278,12.278,28500.0
2015-07-09 12:30:00,13.58,13.59,13.58,13.58,40152.0,12.269,12.278,12.269,12.269,40152.0
2015-07-09 12:40:00,13.58,13.6,13.58,13.6,35912.0,12.269,12.287,12.269,12.287,35912.0
2015-07-09 12:50:00,13.59,13.6,13.59,13.6,70584.0,12.278,12.287,12.278,12.287,70584.0
2015-07-09 13:00:00,13.6,13.6,13.56,13.58,43776.0,12.287,12.287,12.2509,12.269,43776.0
2015-07-09 13:10:00,13.58,13.58,13.57,13.57,18608.0,12.269,12.269,12.2599,12.2599,18608.0
2015-07-09 13:20:00,13.57,13.58,13.55,13.56,38024.0,12.2599,12.269,12.2419,12.2509,38024.0
2015-07-09 13:30:00,13.56,13.57,13.56,13.57,47804.0,12.2509,12.2599,12.2509,12.2599,47804.0
2015-07-09 13:40:00,13.57,13.57,13.56,13.57,36048.0,12.2599,12.2599,12.2509,12.2599,36048.0
2015-07-09 13:50:00,13.57,13.57,13.56,13.57,34628.0,12.2599,12.2599,12.2509,12.2599,34628.0
2015-07-09 14:00:00,13.57,13.58,13.57,13.58,34288.0,12.2599,12.269,12.2599,12.269,34288.0
2015-07-09 14:10:00,13.57,13.58,13.57,13.57,79560.0,12.2599,12.269,12.2599,12.2599,79560.0
2015-07-09 14:20:00,13.57,13.57,13.55,13.56,52996.0,12.2599,12.2599,12.2419,12.2509,52996.0
2015-07-09 14:30:00,13.56,13.57,13.55,13.57,52024.0,12.2509,12.2599,12.2419,12.2599,52024.0
2015-07-09 14:40:00,13.57,13.57,13.55,13.56,60576.0,12.2599,12.2599,12.2419,12.2509,60576.0
2015-07-09 14:50:00,13.56,13.6,13.56,13.6,91804.0,12.2509,12.287,12.2509,12.287,91804.0
2015-07-09 15:00:00,13.6,13.61,13.6,13.61,146244.0,12.287,12.2961,12.287,12.2961,146244.0
2015-07-09 15:10:00,13.61,13.62,13.61,13.62,94356.0,12.2961,12.3051,12.2961,12.3051,94356.0
2015-07-09 15:20:00,13.62,13.62,13.6,13.6,115664.0,12.3051,12.3051,12.287,12.287,115664.0
2015-07-09 15:30:00,13.6,13.6,13.58,13.59,172780.0,12.287,12.287,12.269,12.278,172780.0
2015-07-09 15:40:00,13.59,13.61,13.58,13.61,173808.0,12.278,12.2961,12.269,12.2961,173808.0
2015-07-09 15:50:00,13.61,13.61,13.57,13.57,256864.0,12.2961,12.2961,12.2599,12.2599,256864.0
2015-07-10 09:30:00,13.75,13.78,13.69,13.76,106268.0,12.4226,12.4497,12.3683,12.4316,106268.0
2015-07-10 09:40:00,13.76,13.76,13.69,13.69,39596.0,12.4316,12.4316,12.3683,12.3683,39596.0
2015-07-10 09:50:00,13.69,13.71,13.67,13.68,43856.0,12.3683,12.3864,12.3503,12.3593,43856.0
2015-07-10 10:00:00,13.68,13.69,13.67,13.68,37964.0,12.3593,12.3683,12.3503,12.3593,37964.0
2015-07-10 10:10:00,13.68,13.68,13.67,13.68,35264.0,12.3593,12.3593,12.3503,12.3593,35264.0
2015-07-10 10:20:00,13.68,13.68,13.66,13.67,130064.0,12.3593,12.3593,12.3412,12.3503,130064.0
2015-07-10 10:30:00,13.67,13.67,13.65,13.65,40524.0,12.3503,12.3503,12.3322,12.3322,40524.0
2015-07-10 10:40:00,13.64,13.64,13.62,13.63,40176.0,12.3232,12.3232,12.3051,12.3141,40176.0
2015-07-10 10:50:00,13.63,13.65,13.63,13.65,49016.0,12.3141,12.3322,12.3141,12.3322,49016.0
2015-07-10 11:00:00,13.65,13.66,13.65,13.65,54724.0,12.3322,12.3412,12.3322,12.3322,54724.0
2015-07-10 11:10:00,13.65,13.65,13.63,13.64,54628.0,12.3322,12.3322,12.3141,12.3232,54628.0
2015-07-10 11:20:00,13.64,13.64,13.63,13.63,118000.0,12.3232,12.3232,12.3141,12.3141,118000.0
2015-07-10 11:30:00,13.64,13.64,13.61,13.61,81784.0,12.3232,12.3232,12.2961,12.2961,81784.0
2015-07-10 11:40:00,13.61,13.63,13.59,13.62,259444.0,12.2961,12.3141,12.278,12.3051,259444.0
2015-07-10 11:50:00,13.62,13.62,13.59,13.6,223596.0,12.3051,12.3051,12.278,12.287,223596.0
2015-07-10 12:00:00,13.6,13.61,13.6,13.61,54976.0,12.287,12.2961,12.287,12.2961,54976.0
2015-07-10 12:10:00,13.62,13.62,13.61,13.61,44200.0,12.3051,12.3051,12.2961,12.2961,44200.0
2015-07-10 12:20:00,13.6,13.61,13.59,13.6,58896.0,12.287,12.2961,12.278,12.287,58896.0
2015-07-10 12:30:00,13.6,13.61,13.59,13.6,69764.0,12.287,12.2961,12.278,12.287,69764.0
2015-07-10 12:40:00,13.59,13.6,13.58,13.6,41100.0,12.278,12.287,12.269,12.287,41100.0
2015-07-10 12:50:00,13.6,13.6,13.59,13.6,63228.0,12.287,12.287,12.278,12.287,63228.0
2015-07-10 13:00:00,13.6,13.61,13.59,13.59,74636.0,12.287,12.2961,12.278,12.278,74636.0
2015-07-10 13:10:00,13.59,13.59,13.57,13.57,126544.0,12.278,12.278,12.2599,12.2599,126544.0
2015-07-10 13:20:00,13.57,13.61,13.57,13.6,100556.0,12.2599,12.2961,12.2599,12.287,100556.0
2015-07-10 13:30:00,13.6,13.6,13.58,13.58,93400.0,12.287,12.287,12.269,12.269,93400.0
2015-07-10 13:40:00,13.58,13.59,13.56,13.56,97312.0,12.269,12.278,12.2509,12.2509,97312.0
2015-07-10 13:50:00,13.56,13.58,13.56,13.58,74548.0,12.2509,12.269,12.2509,12.269,74548.0
2015-07-10 14:00:00,13.58,13.58,13.57,13.58,81784.0,12.269,12.269,12.2599,12.269,81784.0
2015-07-10 14:10:00,13.58,13.59,13.58,13.59,93648.0,12.269,12.278,12.269,12.278,93648.0
2015-07-10 14:20:00,13.59,13.6,13.59,13.59,77052.0,12.278,12.287,12.278,12.278,77052.0
2015-07-10 14:30:00,13.59,13.62,13.59,13.61,53280.0,12.278,12.3051,12.278,12.2961,53280.0
2015-07-10 14:40:00,13.61,13.64,13.61,13.64,62264.0,12.2961,12.3232,12.2961,12.3232,62264.0
2015-07-10 14:50:00,13.63,13.65,13.63,13.65,71092.0,12.3141,12.3322,12.3141,12.3322,71092.0
2015-07-10 15:00:00,13.65,13.65,13.62,13.62,76356.0,12.3322,12.3322,12.3051,12.3051,76356.0
2015-07-10 15:10:00,13.63,13.64,13.62,13.64,140196.0,12.3141,12.3232,12.3051,12.3232,140196.0
2015-07-10 15:20:00,13.64,13.64,13.63,13.63,112468.0,12.3232,12.3232,12.3141,12.3141,112468.0
2015-07-10 15:30:00,13.63,13.64,13.62,13.64,130688.0,12.3141,12.3232,12.3051,12.3232,130688.0
2015-07-10 15:40:00,13.64,13.66,13.64,13.65,174848.0,12.3232,12.3412,12.3232,12.3322,174848.0
2015-07-10 15:50:00,13.65,13.66,13.63,13.63,344312.0,12.3322,12.3412,12.3141,12.3141,344312.0
2015-07-13 09:30:00,13.73,13.79,13.69,13.75,185924.0,12.4045,12.4587,12.3683,12.4226,185924.0
2015-07-13 09:40:00,13.74,13.78,13.74,13.76,205984.0,12.4135,12.4497,12.4135,12.4316,205984.0
2015-07-13 09:50:00,13.77,13.78,13.74,13.76,61508.0,12.4406,12.4497,12.4135,12.4316,61508.0
2015-07-13 10:00:00,13.77,13.77,13.74,13.77,70484.0,12.4406,12.4406,12.4135,12.4406,70484.0
2015-07-13 10:10:00,13.77,13.79,13.76,13.78,76260.0,12.4406,12.4587,12.4316,12.4497,76260.0
2015-07-13 10:20:00,13.78,13.79,13.75,13.75,58028.0,12.4497,12.4587,12.4226,12.4226,58028.0
2015-07-13 10:30:00,13.75,13.75,13.73,13.73,66684.0,12.4226,12.4226,12.4045,12.4045,66684.0
2015-07-13 10:40:00,13.74,13.75,13.74,13.74,152656.0,12.4135,12.4226,12.4135,12.4135,152656.0
2015-07-13 10:50:00,13.74,13.74,13.71,13.71,99708.0,12.4135,12.4135,12.3864,12.3864,99708.0
2015-07-13 11:00:00,13.71,13.72,13.7,13.71,56532.0,12.3864,12.3955,12.3774,12.3864,56532.0
2015-07-13 11:10:00,13.72,13.72,13.68,13.68,53716.0,12.3955,12.3955,12.3593,12.3593,53716.0
2015-07-13 11:20:00,13.68,13.7,13.68,13.7,82908.0,12.3593,12.3774,12.3593,12.3774,82908.0
2015-07-13 11:30:00,13.69,13.71,13.69,13.71,50456.0,12.3683,12.3864,12.3683,12.3864,50456.0
2015-07-13 11:40:00,13.71,13.72,13.7,13.72,206284.0,12.3864,12.3955,12.3774,12.3955,206284.0
2015-07-13 11:50:00,13.72,13.73,13.72,13.73,50696.0,12.3955,12.4045,12.3955,12.4045,50696.0
2015-07-13 12:00:00,13.72,13.73,13.72,13.73,23204.0,12.3955,12.4045,12.3955,12.4045,23204.0
2015-07-13 12:10:00,13.73,13.73,13.71,13.71,42672.0,12.4045,12.4045,12.3864,12.3864,42672.0
2015-07-13 12:20:00,13.71,13.71,13.71,13.71,28168.0,12.3864,12.3864,12.3864,12.3864,28168.0
2015-07-13 12:30:00,13.72,13.72,13.71,13.72,50868.0,12.3955,12.3955,12.3864,12.3955,50868.0
2015-07-13 12:40:00,13.72,13.72,13.7,13.71,189328.0,12.3955,12.3955,12.3774,12.3864,189328.0
2015-07-13 12:50:00,13.71,13.72,13.71,13.72,33940.0,12.3864,12.3955,12.3864,12.3955,33940.0
2015-07-13 13:00:00,13.72,13.73,13.71,13.72,51288.0,12.3955,12.4045,12.3864,12.3955,51288.0
2015-07-13 13:10:00,13.72,13.72,13.72,13.72,41276.0,12.3955,12.3955,12.3955,12.3955,41276.0
2015-07-13 13:20:00,13.72,13.73,13.71,13.72,60332.0,12.3955,12.4045,12.3864,12.3955,60332.0
2015-07-13 13:30:00,13.72,13.74,13.72,13.74,27688.0,12.3955,12.4135,12.3955,12.4135,27688.0
2015-07-13 13:40:00,13.74,13.75,13.74,13.74,46592.0,12.4135,12.4226,12.4135,12.4135,46592.0
2015-07-13 13:50:00,13.75,13.75,13.74,13.74,43296.0,12.4226,12.4226,12.4135,12.4135,43296.0
2015-07-13 14:00:00,13.75,13.76,13.75,13.76,35748.0,12.4226,12.4316,12.4226,12.4316,35748.0
2015-07-13 14:10:00,13.76,13.77,13.75,13.77,63312.0,12.4316,12.4406,12.4226,12.4406,63312.0
2015-07-13 14:20:00,13.77,13.78,13.77,13.77,36276.0,12.4406,12.4497,12.4406,12.4406,36276.0
2015-07-13 14:30:00,13.77,13.78,13.77,13.78,47300.0,12.4406,12.4497,12.4406,12.4497,47300.0
2015-07-13 14:40:00,13.78,13.8,13.78,13.79,56064.0,12.4497,12.4677,12.4497,12.4587,56064.0
2015-07-13 14:50:00,13.79,13.83,13.79,13.82,71004.0,12.4587,12.4948,12.4587,12.4858,71004.0
2015-07-13 15:00:00,13.83,13.83,13.81,13.81,58724.0,12.4948,12.4948,12.4768,12.4768,58724.0
2015-07-13 15:10:00,13.81,13.83,13.81,13.82,81812.0,12.4768,12.4948,12.4768,12.4858,81812.0
2015-07-13 15:20:00,13.82,13.84,13.82,13.84,206180.0,12.4858,12.5039,12.4858,12.5039,206180.0
2015-07-13 15:30:00,13.84,13.85,13.83,13.84,132280.0,12.5039,12.5129,12.4948,12.5039,132280.0
2015-07-13 15:40:00,13.84,13.85,13.84,13.85,163592.0,12.5039,12.5129,12.5039,12.5129,163592.0
2015-07-13 15:50:00,13.85,13.85,13.84,13.85,268472.0,12.5129,12.5129,12.5039,12.5129,268472.0
2015-07-14 09:30:00,13.82,13.86,13.79,13.84,77060.0,12.4858,12.5219,12.4587,12.5039,77060.0
2015-07-14 09:40:00,13.84,13.84,13.81,13.83,42500.0,12.5039,12.5039,12.4768,12.4948,42500.0
2015-07-14 09:50:00,13.83,13.84,13.8,13.8,121784.0,12.4948,12.5039,12.4677,12.4677,121784.0
2015-07-14 10:00:00,13.8,13.81,13.78,13.79,61748.0,12.4677,12.4768,12.4497,12.4587,61748.0
2015-07-14 10:10:00,13.78,13.79,13.77,13.78,45780.0,12.4497,12.4587,12.4406,12.4497,45780.0
2015-07-14 10:20:00,13.78,13.8,13.78,13.8,49512.0,12.4497,12.4677,12.4497,12.4677,49512.0
2015-07-14 10:30:00,13.8,13.83,13.8,13.83,81884.0,12.4677,12.4948,12.4677,12.4948,81884.0
2015-07-14 10:40:00,13.83,13.83,13.8,13.82,139760.0,12.4948,12.4948,12.4677,12.4858,139760.0
2015-07-14 10:50:00,13.82,13.83,13.81,13.81,44652.0,12.4858,12.4948,12.4768,12.4768,44652.0
2015-07-14 11:00:00,13.81,13.81,13.8,13.8,35400.0,12.4768,12.4768,12.4677,12.4677,35400.0
2015-07-14 11:10:00,13.8,13.82,13.79,13.82,59684.0,12.4677,12.4858,12.4587,12.4858,59684.0
2015-07-14 11:20:00,13.81,13.81,13.8,13.8,42012.0,12.4768,12.4768,12.4677,12.4677,42012.0
2015-07-14 11:30:00,13.8,13.8,13.79,13.8,28532.0,12.4677,12.4677,12.4587,12.4677,28532.0
2015-07-14 11:40:00,13.8,13.82,13.8,13.81,87692.0,12.4677,12.4858,12.4677,12.4768,87692.0
2015-07-14 11:50:00,13.81,13.83,13.81,13.83,38596.0,12.4768,12.4948,12.4768,12.4948,38596.0
2015-07-14 12:00:00,13.83,13.84,13.82,13.83,30912.0,12.4948,12.5039,12.4858,12.4948,30912.0
2015-07-14 12:10:00,13.83,13.83,13.83,13.83,23600.0,12.4948,12.4948,12.4948,12.4948,23600.0
2015-07-14 12:20:00,13.83,13.84,13.83,13.83,36692.0,12.4948,12.5039,12.4948,12.4948,36692.0
2015-07-14 12:30:00,13.83,13.84,13.83,13.83,25980.0,12.4948,12.5039,12.4948,12.4948,25980.0
2015-07-14 12:40:00,13.83,13.84,13.8,13.8,51732.0,12.4948,12.5039,12.4677,12.4677,51732.0
2015-07-14 12:50:00,13.8,13.8,13.8,13.8,20088.0,12.4677,12.4677,12.4677,12.4677,20088.0
2015-07-14 13:00:00,13.8,13.81,13.8,13.81,15904.0,12.4677,12.4768,12.4677,12.4768,15904.0
2015-07-14 13:10:00,13.81,13.82,13.81,13.82,19524.0,12.4768,12.4858,12.4768,12.4858,19524.0
2015-07-14 13:20:00,13.81,13.84,13.81,13.84,20576.0,12.4768,12.5039,12.4768,12.5039,20576.0
2015-07-14 13:30:00,13.83,13.84,13.83,13.84,19112.0,12.4948,12.5039,12.4948,12.5039,19112.0
2015-07-14 13:40:00,13.84,13.85,13.84,13.85,27444.0,12.5039,12.5129,12.5039,12.5129,27444.0
2015-07-14 13:50:00,13.85,13.86,13.84,13.86,20404.0,12.5129,12.5219,12.5039,12.5219,20404.0
2015-07-14 14:00:00,13.86,13.86,13.85,13.85,136744.0,12.5219,12.5219,12.5129,12.5129,136744.0
2015-07-14 14:10:00,13.86,13.86,13.85,13.86,33728.0,12.5219,12.5219,12.5129,12.5219,33728.0
2015-07-14 14:20:00,13.86,13.86,13.85,13.86,29916.0,12.5219,12.5219,12.5129,12.5219,29916.0
2015-07-14 14:30:00,13.86,13.87,13.86,13.87,33020.0,12.5219,12.531,12.5219,12.531,33020.0
2015-07-14 14:40:00,13.86,13.87,13.84,13.84,47964.0,12.5219,12.531,12.5039,12.5039,47964.0
2015-07-14 14:50:00,13.84,13.85,13.84,13.85,49708.0,12.5039,12.5129,12.5039,12.5129,49708.0
2015-07-14 15:00:00,13.85,13.86,13.85,13.85,144320.0,12.5129,12.5219,12.5129,12.5129,144320.0
2015-07-14 15:10:00,13.85,13.85,13.84,13.85,84832.0,12.5129,12.5129,12.5039,12.5129,84832.0
2015-07-14 15:20:00,13.85,13.85,13.84,13.85,54040.0,12.5129,12.5129,12.5039,12.5129,54040.0
2015-07-14 15:30:00,13.85,13.85,13.81,13.82,177716.0,12.5129,12.5129,12.4768,12.4858,177716.0
2015-07-14 15:40:00,13.82,13.82,13.79,13.81,278916.0,12.4858,12.4858,12.4587,12.4768,278916.0
2015-07-14 15:50:00,13.81,13.81,13.79,13.79,387072.0,12.4768,12.4768,12.4587,12.4587,387072.0
2015-07-15 09:30:00,13.81,13.82,13.74,13.81,425172.0,12.4768,12.4858,12.4135,12.4768,425172.0
2015-07-15 09:40:00,13.8,13.82,13.77,13.82,133192.0,12.4677,12.4858,12.4406,12.4858,133192.0
2015-07-15 09:50:00,13.81,13.85,13.81,13.85,50076.0,12.4768,12.5129,12.4768,12.5129,50076.0
2015-07-15 10:00:00,13.86,13.87,13.83,13.87,47544.0,12.5219,12.531,12.4948,12.531,47544.0
2015-07-15 10:10:00,13.87,13.88,13.86,13.86,88852.0,12.531,12.54,12.5219,12.5219,88852.0
2015-07-15 10:20:00,13.86,13.88,13.85,13.87,68864.0,12.5219,12.54,12.5129,12.531,68864.0
2015-07-15 10:30:00,13.87,13.88,13.86,13.88,261776.0,12.531,12.54,12.5219,12.54,261776.0
2015-07-15 10:40:00,13.88,13.89,13.88,13.88,86032.0,12.54,12.549,12.54,12.54,86032.0
2015-07-15 10:50:00,13.88,13.89,13.87,13.87,32212.0,12.54,12.549,12.531,12.531,32212.0
2015-07-15 11:00:00,13.87,13.88,13.87,13.88,35472.0,12.531,12.54,12.531,12.54,35472.0
2015-07-15 11:10:00,13.88,13.88,13.86,13.88,221808.0,12.54,12.54,12.5219,12.54,221808.0
2015-07-15 11:20:00,13.88,13.89,13.87,13.87,62548.0,12.54,12.549,12.531,12.531,62548.0
2015-07-15 11:30:00,13.87,13.87,13.85,13.86,57076.0,12.531,12.531,12.5129,12.5219,57076.0
2015-07-15 11:40:00,13.86,13.87,13.84,13.84,295080.0,12.5219,12.531,12.5039,12.5039,295080.0
2015-07-15 11:50:00,13.84,13.84,13.83,13.84,28076.0,12.5039,12.5039,12.4948,12.5039,28076.0
2015-07-15 12:00:00,13.84,13.86,13.84,13.86,78364.0,12.5039,12.5219,12.5039,12.5219,78364.0
2015-07-15 12:10:00,13.86,13.86,13.83,13.83,267868.0,12.5219,12.5219,12.4948,12.4948,267868.0
2015-07-15 12:20:00,13.84,13.85,13.84,13.85,24508.0,12.5039,12.5129,12.5039,12.5129,24508.0
2015-07-15 12:30:00,13.85,13.86,13.85,13.86,70792.0,12.5129,12.5219,12.5129,12.5219,70792.0
2015-07-15 12:40:00,13.86,13.87,13.86,13.86,51308.0,12.5219,12.531,12.5219,12.5219,51308.0
2015-07-15 12:50:00,13.85,13.87,13.85,13.85,80332.0,12.5129,12.531,12.5129,12.5129,80332.0
2015-07-15 13:00:00,13.86,13.86,13.85,13.85,23416.0,12.5219,12.5219,12.5129,12.5129,23416.0
2015-07-15 13:10:00,13.85,13.86,13.85,13.86,81864.0,12.5129,12.5219,12.5129,12.5219,81864.0
2015-07-15 13:20:00,13.86,13.86,13.85,13.86,21536.0,12.5219,12.5219,12.5129,12.5219,21536.0
2015-07-15 13:30:00,13.86,13.87,13.86,13.86,219824.0,12.5219,12.531,12.5219,12.5219,219824.0
2015-07-15 13:40:00,13.86,13.87,13.85,13.86,294608.0,12.5219,12.531,12.5129,12.5219,294608.0
2015-07-15 13:50:00,13.86,13.86,13.86,13.86,33600.0,12.5219,12.5219,12.5219,12.5219,33600.0
2015-07-15 14:00:00,13.86,13.87,13.86,13.86,81172.0,12.5219,12.531,12.5219,12.5219,81172.0
2015-07-15 14:10:00,13.86,13.87,13.86,13.86,150044.0,12.5219,12.531,12.5219,12.5219,150044.0
2015-07-15 14:20:00,13.85,13.86,13.85,13.85,53904.0,12.5129,12.5219,12.5129,12.5129,53904.0
2015-07-15 14:30:00,13.85,13.85,13.82,13.82,41484.0,12.5129,12.5129,12.4858,12.4858,41484.0
2015-07-15 14:40:00,13.83,13.83,13.78,13.78,111604.0,12.4948,12.4948,12.4497,12.4497,111604.0
2015-07-15 14:50:00,13.78,13.79,13.77,13.77,101412.0,12.4497,12.4587,12.4406,12.4406,101412.0
2015-07-15 15:00:00,13.77,13.78,13.77,13.77,53092.0,12.4406,12.4497,12.4406,12.4406,53092.0
2015-07-15 15:10:00,13.77,13.78,13.76,13.77,69484.0,12.4406,12.4497,12.4316,12.4406,69484.0
2015-07-15 15:20:00,13.77,13.78,13.76,13.77,92540.0,12.4406,12.4497,12.4316,12.4406,92540.0
2015-07-15 15:30:00,13.77,13.79,13.76,13.77,244488.0,12.4406,12.4587,12.4316,12.4406,244488.0
2015-07-15 15:40:00,13.77,13.77,13.74,13.75,221924.0,12.4406,12.4406,12.4135,12.4226,221924.0
2015-07-15 15:50:00,13.75,13.76,13.73,13.75,698640.0,12.4226,12.4316,12.4045,12.4226,698640.0
2015-07-16 09:30:00,13.84,13.87,13.8,13.87,98388.0,12.5039,12.531,12.4677,12.531,98388.0
2015-07-16 09:40:00,13.87,13.88,13.86,13.87,115516.0,12.531,12.54,12.5219,12.531,115516.0
2015-07-16 09:50:00,13.87,13.88,13.84,13.85,42216.0,12.531,12.54,12.5039,12.5129,42216.0
2015-07-16 10:00:00,13.85,13.88,13.84,13.84,126316.0,12.5129,12.54,12.5039,12.5039,126316.0
2015-07-16 10:10:00,13.85,13.86,13.83,13.84,87396.0,12.5129,12.5219,12.4948,12.5039,87396.0
2015-07-16 10:20:00,13.84,13.84,13.81,13.81,45152.0,12.5039,12.5039,12.4768,12.4768,45152.0
2015-07-16 10:30:00,13.81,13.82,13.81,13.81,29304.0,12.4768,12.4858,12.4768,12.4768,29304.0
2015-07-16 10:40:00,13.81,13.81,13.79,13.79,35328.0,12.4768,12.4768,12.4587,12.4587,35328.0
2015-07-16 10:50:00,13.79,13.79,13.78,13.79,31284.0,12.4587,12.4587,12.4497,12.4587,31284.0
2015-07-16 11:00:00,13.79,13.8,13.78,13.79,39876.0,12.4587,12.4677,12.4497,12.4587,39876.0
2015-07-16 11:10:00,13.79,13.79,13.77,13.77,44020.0,12.4587,12.4587,12.4406,12.4406,44020.0
2015-07-16 11:20:00,13.77,13.77,13.76,13.76,59944.0,12.4406,12.4406,12.4316,12.4316,59944.0
2015-07-16 11:30:00,13.77,13.78,13.76,13.76,74664.0,12.4406,12.4497,12.4316,12.4316,74664.0
2015-07-16 11:40:00,13.77,13.78,13.76,13.77,48284.0,12.4406,12.4497,12.4316,12.4406,48284.0
2015-07-16 11:50:00,13.78,13.78,13.77,13.77,34860.0,12.4497,12.4497,12.4406,12.4406,34860.0
2015-07-16 12:00:00,13.77,13.77,13.74,13.74,56352.0,12.4406,12.4406,12.4135,12.4135,56352.0
2015-07-16 12:10:00,13.75,13.75,13.74,13.75,20484.0,12.4226,12.4226,12.4135,12.4226,20484.0
2015-07-16 12:20:00,13.75,13.77,13.74,13.77,156292.0,12.4226,12.4406,12.4135,12.4406,156292.0
2015-07-16 12:30:00,13.77,13.77,13.76,13.76,51544.0,12.4406,12.4406,12.4316,12.4316,51544.0
2015-07-16 12:40:00,13.76,13.76,13.75,13.76,37924.0,12.4316,12.4316,12.4226,12.4316,37924.0
2015-07-16 12:50:00,13.76,13.76,13.74,13.75,35284.0,12.4316,12.4316,12.4135,12.4226,35284.0
2015-07-16 13:00:00,13.75,13.76,13.75,13.75,58284.0,12.4226,12.4316,12.4226,12.4226,58284.0
2015-07-16 13:10:00,13.75,13.76,13.74,13.74,21556.0,12.4226,12.4316,12.4135,12.4135,21556.0
2015-07-16 13:20:00,13.74,13.76,13.74,13.75,32384.0,12.4135,12.4316,12.4135,12.4226,32384.0
2015-07-16 13:30:00,13.75,13.76,13.74,13.75,37252.0,12.4226,12.4316,12.4135,12.4226,37252.0
2015-07-16 13:40:00,13.75,13.76,13.74,13.76,48380.0,12.4226,12.4316,12.4135,12.4316,48380.0
2015-07-16 13:50:00,13.76,13.76,13.72,13.72,59472.0,12.4316,12.4316,12.3955,12.3955,59472.0
2015-07-16 14:00:00,13.72,13.73,13.72,13.72,56404.0,12.3955,12.4045,12.3955,12.3955,56404.0
2015-07-16 14:10:00,13.72,13.72,13.71,13.72,61744.0,12.3955,12.3955,12.3864,12.3955,61744.0
2015-07-16 14:20:00,13.72,13.73,13.72,13.73,37364.0,12.3955,12.4045,12.3955,12.4045,37364.0
2015-07-16 14:30:00,13.73,13.74,13.72,13.73,211840.0,12.4045,12.4135,12.3955,12.4045,211840.0
2015-07-16 14:40:00,13.72,13.75,13.72,13.75,99956.0,12.3955,12.4226,12.3955,12.4226,99956.0
2015-07-16 14:50:00,13.74,13.75,13.74,13.74,38532.0,12.4135,12.4226,12.4135,12.4135,38532.0
2015-07-16 15:00:00,13.75,13.75,13.72,13.72,93348.0,12.4226,12.4226,12.3955,12.3955,93348.0
2015-07-16 15:10:00,13.72,13.74,13.72,13.73,101028.0,12.3955,12.4135,12.3955,12.4045,101028.0
2015-07-16 15:20:00,13.72,13.74,13.72,13.74,92084.0,12.3955,12.4135,12.3955,12.4135,92084.0
2015-07-16 15:30:00,13.74,13.75,13.74,13.74,92244.0,12.4135,12.4226,12.4135,12.4135,92244.0
2015-07-16 15:40:00,13.74,13.76,13.74,13.75,336288.0,12.4135,12.4316,12.4135,12.4226,336288.0
2015-07-16 15:50:00,13.75,13.75,13.74,13.74,378320.0,12.4226,12.4226,12.4135,12.4135,378320.0
2015-07-17 09:30:00,13.76,13.77,13.68,13.68,432204.0,12.4316,12.4406,12.3593,12.3593,432204.0
2015-07-17 09:40:00,13.68,13.68,13.63,13.64,70636.0,12.3593,12.3593,12.3141,12.3232,70636.0
2015-07-17 09:50:00,13.64,13.66,13.63,13.65,75576.0,12.3232,12.3412,12.3141,12.3322,75576.0
2015-07-17 10:00:00,13.65,13.66,13.65,13.65,279276.0,12.3322,12.3412,12.3322,12.3322,279276.0
2015-07-17 10:10:00,13.65,13.68,13.64,13.68,107548.0,12.3322,12.3593,12.3232,12.3593,107548.0
2015-07-17 10:20:00,13.68,13.69,13.67,13.67,67116.0,12.3593,12.3683,12.3503,12.3503,67116.0
2015-07-17 10:30:00,13.68,13.68,13.65,13.65,56424.0,12.3593,12.3593,12.3322,12.3322,56424.0
2015-07-17 10:40:00,13.65,13.66,13.64,13.65,260740.0,12.3322,12.3412,12.3232,12.3322,260740.0
2015-07-17 10:50:00,13.64,13.64,13.63,13.64,49056.0,12.3232,12.3232,12.3141,12.3232,49056.0
2015-07-17 11:00:00,13.64,13.64,13.63,13.63,106484.0,12.3232,12.3232,12.3141,12.3141,106484.0
2015-07-17 11:10:00,13.63,13.63,13.61,13.61,100764.0,12.3141,12.3141,12.2961,12.2961,100764.0
2015-07-17 11:20:00,13.61,13.61,13.59,13.59,91512.0,12.2961,12.2961,12.278,12.278,91512.0
2015-07-17 11:30:00,13.59,13.59,13.57,13.57,98308.0,12.278,12.278,12.2599,12.2599,98308.0
2015-07-17 11:40:00,13.57,13.57,13.56,13.56,95548.0,12.2599,12.2599,12.2509,12.2509,95548.0
2015-07-17 11:50:00,13.56,13.56,13.55,13.56,132812.0,12.2509,12.2509,12.2419,12.2509,132812.0
2015-07-17 12:00:00,13.56,13.59,13.55,13.59,69012.0,12.2509,12.278,12.2419,12.278,69012.0
2015-07-17 12:10:00,13.59,13.59,13.59,13.59,40192.0,12.278,12.278,12.278,12.278,40192.0
2015-07-17 12:20:00,13.59,13.59,13.58,13.58,68992.0,12.278,12.278,12.269,12.269,68992.0
2015-07-17 12:30:00,13.58,13.58,13.56,13.57,204596.0,12.269,12.269,12.2509,12.2599,204596.0
2015-07-17 12:40:00,13.57,13.58,13.56,13.58,58916.0,12.2599,12.269,12.2509,12.269,58916.0
2015-07-17 12:50:00,13.58,13.58,13.56,13.57,58152.0,12.269,12.269,12.2509,12.2599,58152.0
2015-07-17 13:00:00,13.57,13.57,13.57,13.57,46296.0,12.2599,12.2599,12.2599,12.2599,46296.0
2015-07-17 13:10:00,13.57,13.57,13.56,13.56,56168.0,12.2599,12.2599,12.2509,12.2509,56168.0
2015-07-17 13:20:00,13.56,13.56,13.5,13.53,306924.0,12.2509,12.2509,12.1967,12.2238,306924.0
2015-07-17 13:30:00,13.53,13.54,13.52,13.52,227560.0,12.2238,12.2328,12.2148,12.2148,227560.0
2015-07-17 13:40:00,13.52,13.52,13.49,13.51,257296.0,12.2148,12.2148,12.1877,12.2057,257296.0
2015-07-17 13:50:00,13.51,13.53,13.51,13.52,151168.0,12.2057,12.2238,12.2057,12.2148,151168.0
2015-07-17 14:00:00,13.52,13.52,13.51,13.51,133160.0,12.2148,12.2148,12.2057,12.2057,133160.0
2015-07-17 14:10:00,13.51,13.54,13.51,13.54,57320.0,12.2057,12.2328,12.2057,12.2328,57320.0
2015-07-17 14:20:00,13.54,13.56,13.54,13.56,72412.0,12.2328,12.2509,12.2328,12.2509,72412.0
2015-07-17 14:30:00,13.56,13.56,13.55,13.56,137548.0,12.2509,12.2509,12.2419,12.2509,137548.0
2015-07-17 14:40:00,13.56,13.56,13.55,13.55,122044.0,12.2509,12.2509,12.2419,12.2419,122044.0
2015-07-17 14:50:00,13.55,13.56,13.55,13.56,135216.0,12.2419,12.2509,12.2419,12.2509,135216.0
2015-07-17 15:00:00,13.56,13.56,13.55,13.55,150808.0,12.2509,12.2509,12.2419,12.2419,150808.0
2015-07-17 15:10:00,13.55,13.56,13.55,13.56,145560.0,12.2419,12.2509,12.2419,12.2509,145560.0
2015-07-17 15:20:00,13.56,13.56,13.55,13.56,382788.0,12.2509,12.2509,12.2419,12.2509,382788.0
2015-07-17 15:30:00,13.56,13.6,13.56,13.6,219588.0,12.2509,12.287,12.2509,12.287,219588.0
2015-07-17 15:40:00,13.6,13.61,13.59,13.61,312412.0,12.287,12.2961,12.278,12.2961,312412.0
2015-07-17 15:50:00,13.61,13.61,13.58,13.58,477028.0,12.2961,12.2961,12.269,12.269,477028.0
2015-07-20 09:30:00,13.62,13.63,13.58,13.62,96676.0,12.3051,12.3141,12.269,12.3051,96676.0
2015-07-20 09:40:00,13.63,13.63,13.6,13.62,106744.0,12.3141,12.3141,12.287,12.3051,106744.0
2015-07-20 09:50:00,13.62,13.64,13.56,13.57,87432.0,12.3051,12.3232,12.2509,12.2599,87432.0
2015-07-20 10:00:00,13.57,13.61,13.57,13.61,70524.0,12.2599,12.2961,12.2599,12.2961,70524.0
2015-07-20 10:10:00,13.61,13.63,13.61,13.63,72096.0,12.2961,12.3141,12.2961,12.3141,72096.0
2015-07-20 10:20:00,13.63,13.63,13.59,13.6,105948.0,12.3141,12.3141,12.278,12.287,105948.0
2015-07-20 10:30:00,13.59,13.6,13.58,13.59,72236.0,12.278,12.287,12.269,12.278,72236.0
2015-07-20 10:40:00,13.59,13.59,13.58,13.58,38176.0,12.278,12.278,12.269,12.269,38176.0
2015-07-20 10:50:00,13.58,13.6,13.57,13.6,115504.0,12.269,12.287,12.2599,12.287,115504.0
2015-07-20 11:00:00,13.6,13.61,13.58,13.6,207040.0,12.287,12.2961,12.269,12.287,207040.0
2015-07-20 11:10:00,13.6,13.6,13.58,13.58,83680.0,12.287,12.287,12.269,12.269,83680.0
2015-07-20 11:20:00,13.58,13.58,13.55,13.56,130184.0,12.269,12.269,12.2419,12.2509,130184.0
2015-07-20 11:30:00,13.56,13.58,13.56,13.57,143632.0,12.2509,12.269,12.2509,12.2599,143632.0
2015-07-20 11:40:00,13.58,13.58,13.57,13.57,124456.0,12.269,12.269,12.2599,12.2599,124456.0
2015-07-20 11:50:00,13.57,13.59,13.56,13.59,101636.0,12.2599,12.278,12.2509,12.278,101636.0
2015-07-20 12:00:00,13.59,13.59,13.58,13.59,151808.0,12.278,12.278,12.269,12.278,151808.0
2015-07-20 12:10:00,13.59,13.6,13.59,13.59,120156.0,12.278,12.287,12.278,12.278,120156.0
2015-07-20 12:20:00,13.59,13.59,13.57,13.57,44300.0,12.278,12.278,12.2599,12.2599,44300.0
2015-07-20 12:30:00,13.57,13.58,13.57,13.57,75540.0,12.2599,12.269,12.2599,12.2599,75540.0
2015-07-20 12:40:00,13.57,13.6,13.57,13.59,208580.0,12.2599,12.287,12.2599,12.278,208580.0
2015-07-20 12:50:00,13.59,13.6,13.59,13.59,36316.0,12.278,12.287,12.278,12.278,36316.0
2015-07-20 13:00:00,13.59,13.59,13.58,13.58,48080.0,12.278,12.278,12.269,12.269,48080.0
2015-07-20 13:10:00,13.59,13.59,13.56,13.56,67484.0,12.278,12.278,12.2509,12.2509,67484.0
2015-07-20 13:20:00,13.57,13.57,13.56,13.56,87616.0,12.2599,12.2599,12.2509,12.2509,87616.0
2015-07-20 13:30:00,13.56,13.56,13.56,13.56,81248.0,12.2509,12.2509,12.2509,12.2509,81248.0
2015-07-20 13:40:00,13.56,13.56,13.53,13.53,105836.0,12.2509,12.2509,12.2238,12.2238,105836.0
2015-07-20 13:50:00,13.54,13.54,13.53,13.53,86780.0,12.2328,12.2328,12.2238,12.2238,86780.0
2015-07-20 14:00:00,13.53,13.54,13.52,13.54,61624.0,12.2238,12.2328,12.2148,12.2328,61624.0
2015-07-20 14:10:00,13.54,13.55,13.53,13.53,62216.0,12.2328,12.2419,12.2238,12.2238,62216.0
2015-07-20 14:20:00,13.53,13.59,13.53,13.58,346180.0,12.2238,12.278,12.2238,12.269,346180.0
2015-07-20 14:30:00,13.58,13.59,13.56,13.58,287688.0,12.269,12.278,12.2509,12.269,287688.0
2015-07-20 14:40:00,13.58,13.6,13.58,13.59,53460.0,12.269,12.287,12.269,12.278,53460.0
2015-07-20 14:50:00,13.59,13.6,13.58,13.58,64020.0,12.278,12.287,12.269,12.269,64020.0
2015-07-20 15:00:00,13.58,13.59,13.58,13.59,71116.0,12.269,12.278,12.269,12.278,71116.0
2015-07-20 15:10:00,13.59,13.6,13.58,13.59,169280.0,12.278,12.287,12.269,12.278,169280.0
2015-07-20 15:20:00,13.59,13.6,13.59,13.59,124432.0,12.278,12.287,12.278,12.278,124432.0
2015-07-20 15:30:00,13.59,13.59,13.59,13.59,213996.0,12.278,12.278,12.278,12.278,213996.0
2015-07-20 15:40:00,13.59,13.6,13.58,13.6,212404.0,12.278,12.287,12.269,12.287,212404.0
2015-07-20 15:50:00,13.6,13.6,13.58,13.59,254924.0,12.287,12.287,12.269,12.278,254924.0
2015-07-21 09:30:00,13.6,13.6,13.55,13.58,146812.0,12.287,12.287,12.2419,12.269,146812.0
2015-07-21 09:40:00,13.58,13.65,13.58,13.65,134660.0,12.269,12.3322,12.269,12.3322,134660.0
2015-07-21 09:50:00,13.65,13.68,13.65,13.68,221516.0,12.3322,12.3593,12.3322,12.3593,221516.0
2015-07-21 10:00:00,13.68,13.69,13.67,13.67,122576.0,12.3593,12.3683,12.3503,12.3503,122576.0
2015-07-21 10:10:00,13.67,13.69,13.65,13.65,137660.0,12.3503,12.3683,12.3322,12.3322,137660.0
2015-07-21 10:20:00,13.65,13.66,13.63,13.63,66944.0,12.3322,12.3412,12.3141,12.3141,66944.0
2015-07-21 10:30:00,13.63,13.65,13.63,13.64,112048.0,12.3141,12.3322,12.3141,12.3232,112048.0
2015-07-21 10:40:00,13.65,13.65,13.63,13.64,138772.0,12.3322,12.3322,12.3141,12.3232,138772.0
2015-07-21 10:50:00,13.64,13.64,13.62,13.62,161276.0,12.3232,12.3232,12.3051,12.3051,161276.0
2015-07-21 11:00:00,13.62,13.62,13.56,13.56,68516.0,12.3051,12.3051,12.2509,12.2509,68516.0
2015-07-21 11:10:00,13.56,13.63,13.56,13.62,257948.0,12.2509,12.3141,12.2509,12.3051,257948.0
2015-07-21 11:20:00,13.62,13.63,13.61,13.62,170604.0,12.3051,12.3141,12.2961,12.3051,170604.0
2015-07-21 11:30:00,13.62,13.63,13.61,13.62,125652.0,12.3051,12.3141,12.2961,12.3051,125652.0
2015-07-21 11:40:00,13.63,13.63,13.62,13.63,267124.0,12.3141,12.3141,12.3051,12.3141,267124.0
2015-07-21 11:50:00,13.63,13.63,13.61,13.63,139596.0,12.3141,12.3141,12.2961,12.3141,139596.0
2015-07-21 12:00:00,13.63,13.63,13.62,13.62,39240.0,12.3141,12.3141,12.3051,12.3051,39240.0
2015-07-21 12:10:00,13.63,13.63,13.61,13.63,104220.0,12.3141,12.3141,12.2961,12.3141,104220.0
2015-07-21 12:20:00,13.63,13.63,13.62,13.62,38436.0,12.3141,12.3141,12.3051,12.3051,38436.0
2015-07-21 12:30:00,13.62,13.62,13.61,13.61,42684.0,12.3051,12.3051,12.2961,12.2961,42684.0
2015-07-21 12:40:00,13.61,13.61,13.59,13.59,39484.0,12.2961,12.2961,12.278,12.278,39484.0
2015-07-21 12:50:00,13.59,13.59,13.58,13.58,39812.0,12.278,12.278,12.269,12.269,39812.0
2015-07-21 13:00:00,13.58,13.58,13.56,13.57,64184.0,12.269,12.269,12.2509,12.2599,64184.0
2015-07-21 13:10:00,13.57,13.61,13.57,13.6,83552.0,12.2599,12.2961,12.2599,12.287,83552.0
2015-07-21 13:20:00,13.6,13.6,13.58,13.58,67020.0,12.287,12.287,12.269,12.269,67020.0
2015-07-21 13:30:00,13.58,13.58,13.56,13.57,130168.0,12.269,12.269,12.2509,12.2599,130168.0
2015-07-21 13:40:00,13.57,13.57,13.56,13.57,45600.0,12.2599,12.2599,12.2509,12.2599,45600.0
2015-07-21 13:50:00,13.56,13.57,13.56,13.56,113524.0,12.2509,12.2599,12.2509,12.2509,113524.0
2015-07-21 14:00:00,13.56,13.56,13.56,13.56,52280.0,12.2509,12.2509,12.2509,12.2509,52280.0
2015-07-21 14:10:00,13.56,13.56,13.54,13.54,146964.0,12.2509,12.2509,12.2328,12.2328,146964.0
2015-07-21 14:20:00,13.54,13.55,13.54,13.55,74488.0,12.2328,12.2419,12.2328,12.2419,74488.0
2015-07-21 14:30:00,13.55,13.56,13.54,13.56,121772.0,12.2419,12.2509,12.2328,12.2509,121772.0
2015-07-21 14:40:00,13.56,13.58,13.56,13.56,79316.0,12.2509,12.269,12.2509,12.2509,79316.0
2015-07-21 14:50:00,13.56,13.56,13.54,13.55,346860.0,12.2509,12.2509,12.2328,12.2419,346860.0
2015-07-21 15:00:00,13.55,13.55,13.53,13.54,103116.0,12.2419,12.2419,12.2238,12.2328,103116.0
2015-07-21 15:10:00,13.54,13.54,13.52,13.52,265972.0,12.2328,12.2328,12.2148,12.2148,265972.0
2015-07-21 15:20:00,13.52,13.54,13.5,13.54,355392.0,12.2148,12.2328,12.1967,12.2328,355392.0
2015-07-21 15:30:00,13.54,13.55,13.53,13.53,351712.0,12.2328,12.2419,12.2238,12.2238,351712.0
2015-07-21 15:40:00,13.54,13.55,13.53,13.54,420560.0,12.2328,12.2419,12.2238,12.2328,420560.0
2015-07-21 15:50:00,13.54,13.54,13.51,13.51,803760.0,12.2328,12.2328,12.2057,12.2057,803760.0
2015-07-22 09:30:00,13.79,14.19,13.69,14.03,500632.0,12.4587,12.8201,12.3683,12.6755,500632.0
2015-07-22 09:40:00,14.0,14.15,13.89,13.9,284152.0,12.6484,12.7839,12.549,12.5581,284152.0
2015-07-22 09:50:00,13.9,13.96,13.85,13.96,247328.0,12.5581,12.6123,12.5129,12.6123,247328.0
2015-07-22 10:00:00,13.97,14.04,13.93,14.04,203696.0,12.6213,12.6846,12.5852,12.6846,203696.0
2015-07-22 10:10:00,14.04,14.1,14.03,14.08,171384.0,12.6846,12.7388,12.6755,12.7207,171384.0
2015-07-22 10:20:00,14.08,14.16,14.05,14.13,331428.0,12.7207,12.793,12.6936,12.7659,331428.0
2015-07-22 10:30:00,14.13,14.17,14.05,14.1,249816.0,12.7659,12.802,12.6936,12.7388,249816.0
2015-07-22 10:40:00,14.09,14.11,14.06,14.1,219540.0,12.7297,12.7478,12.7026,12.7388,219540.0
2015-07-22 10:50:00,14.1,14.11,14.06,14.09,224264.0,12.7388,12.7478,12.7026,12.7297,224264.0
2015-07-22 11:00:00,14.08,14.11,14.08,14.08,187564.0,12.7207,12.7478,12.7207,12.7207,187564.0
2015-07-22 11:10:00,14.08,14.1,14.08,14.1,116128.0,12.7207,12.7388,12.7207,12.7388,116128.0
2015-07-22 11:20:00,14.1,14.12,14.08,14.11,208260.0,12.7388,12.7568,12.7207,12.7478,208260.0
2015-07-22 11:30:00,14.11,14.11,14.06,14.07,114068.0,12.7478,12.7478,12.7026,12.7117,114068.0
2015-07-22 11:40:00,14.07,14.09,14.06,14.06,115936.0,12.7117,12.7297,12.7026,12.7026,115936.0
2015-07-22 11:50:00,14.06,14.09,14.06,14.09,123536.0,12.7026,12.7297,12.7026,12.7297,123536.0
2015-07-22 12:00:00,14.09,14.1,14.04,14.05,102580.0,12.7297,12.7388,12.6846,12.6936,102580.0
2015-07-22 12:10:00,14.05,14.06,14.03,14.03,116888.0,12.6936,12.7026,12.6755,12.6755,116888.0
2015-07-22 12:20:00,14.03,14.06,14.0,14.06,157500.0,12.6755,12.7026,12.6484,12.7026,157500.0
2015-07-22 12:30:00,14.06,14.07,14.03,14.06,90900.0,12.7026,12.7117,12.6755,12.7026,90900.0
2015-07-22 12:40:00,14.06,14.08,14.05,14.08,60164.0,12.7026,12.7207,12.6936,12.7207,60164.0
2015-07-22 12:50:00,14.08,14.11,14.07,14.09,98572.0,12.7207,12.7478,12.7117,12.7297,98572.0
2015-07-22 13:00:00,14.09,14.11,14.07,14.09,58800.0,12.7297,12.7478,12.7117,12.7297,58800.0
2015-07-22 13:10:00,14.09,14.15,14.08,14.15,78028.0,12.7297,12.7839,12.7207,12.7839,78028.0
2015-07-22 13:20:00,14.14,14.15,14.14,14.14,50956.0,12.7749,12.7839,12.7749,12.7749,50956.0
2015-07-22 13:30:00,14.14,14.18,14.14,14.17,182320.0,12.7749,12.811,12.7749,12.802,182320.0
2015-07-22 13:40:00,14.17,14.19,14.16,14.18,182548.0,12.802,12.8201,12.793,12.811,182548.0
2015-07-22 13:50:00,14.18,14.19,14.17,14.18,64696.0,12.811,12.8201,12.802,12.811,64696.0
2015-07-22 14:00:00,14.18,14.19,14.17,14.17,117896.0,12.811,12.8201,12.802,12.802,117896.0
2015-07-22 14:10:00,14.17,14.2,14.16,14.2,178176.0,12.802,12.8291,12.793,12.8291,178176.0
2015-07-22 14:20:00,14.2,14.2,14.19,14.19,102096.0,12.8291,12.8291,12.8201,12.8201,102096.0
2015-07-22 14:30:00,14.19,14.2,14.17,14.17,142084.0,12.8201,12.8291,12.802,12.802,142084.0
2015-07-22 14:40:00,14.17,14.2,14.16,14.19,195792.0,12.802,12.8291,12.793,12.8201,195792.0
2015-07-22 14:50:00,14.19,14.21,14.18,14.2,671988.0,12.8201,12.8381,12.811,12.8291,671988.0
2015-07-22 15:00:00,14.2,14.22,14.2,14.2,285192.0,12.8291,12.8472,12.8291,12.8291,285192.0
2015-07-22 15:10:00,14.2,14.21,14.2,14.2,282408.0,12.8291,12.8381,12.8291,12.8291,282408.0
2015-07-22 15:20:00,14.2,14.22,14.2,14.2,562368.0,12.8291,12.8472,12.8291,12.8291,562368.0
2015-07-22 15:30:00,14.2,14.21,14.19,14.19,696928.0,12.8291,12.8381,12.8201,12.8201,696928.0
2015-07-22 15:40:00,14.19,14.21,14.19,14.2,826736.0,12.8201,12.8381,12.8201,12.8291,826736.0
2015-07-22 15:50:00,14.2,14.22,14.19,14.2,905260.0,12.8291,12.8472,12.8201,12.8291,905260.0
2015-07-23 09:30:00,14.25,14.32,14.17,14.28,165948.0,12.8743,12.9375,12.802,12.9014,165948.0
2015-07-23 09:40:00,14.28,14.29,14.25,14.28,85208.0,12.9014,12.9104,12.8743,12.9014,85208.0
2015-07-23 09:50:00,14.28,14.28,14.26,14.27,110004.0,12.9014,12.9014,12.8833,12.8924,110004.0
2015-07-23 10:00:00,14.27,14.29,14.25,14.26,93940.0,12.8924,12.9104,12.8743,12.8833,93940.0
2015-07-23 10:10:00,14.26,14.28,14.26,14.28,46656.0,12.8833,12.9014,12.8833,12.9014,46656.0
2015-07-23 10:20:00,14.28,14.34,14.28,14.33,135388.0,12.9014,12.9556,12.9014,12.9466,135388.0
2015-07-23 10:30:00,14.34,14.35,14.32,14.33,77984.0,12.9556,12.9646,12.9375,12.9466,77984.0
2015-07-23 10:40:00,14.32,14.32,14.29,14.3,77820.0,12.9375,12.9375,12.9104,12.9195,77820.0
2015-07-23 10:50:00,14.3,14.3,14.28,14.29,75652.0,12.9195,12.9195,12.9014,12.9104,75652.0
2015-07-23 11:00:00,14.29,14.3,14.27,14.27,135340.0,12.9104,12.9195,12.8924,12.8924,135340.0
2015-07-23 11:10:00,14.28,14.29,14.26,14.27,151344.0,12.9014,12.9104,12.8833,12.8924,151344.0
2015-07-23 11:20:00,14.27,14.28,14.23,14.24,79884.0,12.8924,12.9014,12.8562,12.8652,79884.0
2015-07-23 11:30:00,14.24,14.26,14.23,14.24,57516.0,12.8652,12.8833,12.8562,12.8652,57516.0
2015-07-23 11:40:00,14.24,14.24,14.21,14.21,27104.0,12.8652,12.8652,12.8381,12.8381,27104.0
2015-07-23 11:50:00,14.21,14.22,14.19,14.19,28216.0,12.8381,12.8472,12.8201,12.8201,28216.0
2015-07-23 12:00:00,14.2,14.2,14.18,14.19,32900.0,12.8291,12.8291,12.811,12.8201,32900.0
2015-07-23 12:10:00,14.19,14.19,14.15,14.15,45728.0,12.8201,12.8201,12.7839,12.7839,45728.0
2015-07-23 12:20:00,14.15,14.15,14.14,14.15,23908.0,12.7839,12.7839,12.7749,12.7839,23908.0
2015-07-23 12:30:00,14.15,14.16,14.15,14.16,62116.0,12.7839,12.793,12.7839,12.793,62116.0
2015-07-23 12:40:00,14.16,14.16,14.14,14.14,18428.0,12.793,12.793,12.7749,12.7749,18428.0
2015-07-23 12:50:00,14.14,14.14,14.13,14.13,28788.0,12.7749,12.7749,12.7659,12.7659,28788.0
2015-07-23 13:00:00,14.13,14.15,14.13,14.15,48836.0,12.7659,12.7839,12.7659,12.7839,48836.0
2015-07-23 13:10:00,14.15,14.15,14.13,14.13,37420.0,12.7839,12.7839,12.7659,12.7659,37420.0
2015-07-23 13:20:00,14.14,14.15,14.13,14.13,56604.0,12.7749,12.7839,12.7659,12.7659,56604.0
2015-07-23 13:30:00,14.14,14.14,14.11,14.11,56228.0,12.7749,12.7749,12.7478,12.7478,56228.0
2015-07-23 13:40:00,14.12,14.13,14.11,14.13,71200.0,12.7568,12.7659,12.7478,12.7659,71200.0
2015-07-23 13:50:00,14.13,14.13,14.12,14.13,77536.0,12.7659,12.7659,12.7568,12.7659,77536.0
2015-07-23 14:00:00,14.13,14.13,14.12,14.12,79984.0,12.7659,12.7659,12.7568,12.7568,79984.0
2015-07-23 14:10:00,14.12,14.13,14.12,14.12,79856.0,12.7568,12.7659,12.7568,12.7568,79856.0
2015-07-23 14:20:00,14.12,14.12,14.09,14.1,73772.0,12.7568,12.7568,12.7297,12.7388,73772.0
2015-07-23 14:30:00,14.1,14.13,14.1,14.13,65276.0,12.7388,12.7659,12.7388,12.7659,65276.0
2015-07-23 14:40:00,14.13,14.13,14.12,14.13,88040.0,12.7659,12.7659,12.7568,12.7659,88040.0
2015-07-23 14:50:00,14.13,14.13,14.08,14.08,66592.0,12.7659,12.7659,12.7207,12.7207,66592.0
2015-07-23 15:00:00,14.08,14.1,14.08,14.08,133296.0,12.7207,12.7388,12.7207,12.7207,133296.0
2015-07-23 15:10:00,14.09,14.09,14.08,14.08,119020.0,12.7297,12.7297,12.7207,12.7207,119020.0
2015-07-23 15:20:00,14.08,14.09,14.07,14.08,56116.0,12.7207,12.7297,12.7117,12.7207,56116.0
2015-07-23 15:30:00,14.08,14.09,14.07,14.09,112760.0,12.7207,12.7297,12.7117,12.7297,112760.0
2015-07-23 15:40:00,14.09,14.1,14.07,14.08,168308.0,12.7297,12.7388,12.7117,12.7207,168308.0
2015-07-23 15:50:00,14.08,14.08,14.06,14.07,549352.0,12.7207,12.7207,12.7026,12.7117,549352.0
2015-07-24 09:30:00,14.05,14.11,13.93,14.06,99132.0,12.6936,12.7478,12.5852,12.7026,99132.0
2015-07-24 09:40:00,14.06,14.13,14.06,14.12,47952.0,12.7026,12.7659,12.7026,12.7568,47952.0
2015-07-24 09:50:00,14.13,14.16,14.13,14.14,12936.0,12.7659,12.793,12.7659,12.7749,12936.0
2015-07-24 10:00:00,14.13,14.13,14.1,14.11,28876.0,12.7659,12.7659,12.7388,12.7478,28876.0
2015-07-24 10:10:00,14.11,14.11,14.08,14.08,69660.0,12.7478,12.7478,12.7207,12.7207,69660.0
2015-07-24 10:20:00,14.08,14.08,14.04,14.04,40668.0,12.7207,12.7207,12.6846,12.6846,40668.0
2015-07-24 10:30:00,14.04,14.05,14.03,14.04,28872.0,12.6846,12.6936,12.6755,12.6846,28872.0
2015-07-24 10:40:00,14.04,14.04,14.01,14.02,28864.0,12.6846,12.6846,12.6575,12.6665,28864.0
2015-07-24 10:50:00,14.02,14.02,14.0,14.0,25840.0,12.6665,12.6665,12.6484,12.6484,25840.0
2015-07-24 11:00:00,14.0,14.03,14.0,14.02,37780.0,12.6484,12.6755,12.6484,12.6665,37780.0
2015-07-24 11:10:00,14.02,14.03,14.01,14.02,25016.0,12.6665,12.6755,12.6575,12.6665,25016.0
2015-07-24 11:20:00,14.02,14.04,14.0,14.0,74124.0,12.6665,12.6846,12.6484,12.6484,74124.0
2015-07-24 11:30:00,14.0,14.0,13.97,13.99,97296.0,12.6484,12.6484,12.6213,12.6394,97296.0
2015-07-24 11:40:00,13.99,13.99,13.97,13.99,56196.0,12.6394,12.6394,12.6213,12.6394,56196.0
2015-07-24 11:50:00,13.99,13.99,13.97,13.99,68772.0,12.6394,12.6394,12.6213,12.6394,68772.0
2015-07-24 12:00:00,14.0,14.0,13.98,13.99,35844.0,12.6484,12.6484,12.6303,12.6394,35844.0
2015-07-24 12:10:00,13.99,14.0,13.97,13.97,51032.0,12.6394,12.6484,12.6213,12.6213,51032.0
2015-07-24 12:20:00,13.97,13.98,13.96,13.96,40940.0,12.6213,12.6303,12.6123,12.6123,40940.0
2015-07-24 12:30:00,13.97,13.97,13.96,13.97,40584.0,12.6213,12.6213,12.6123,12.6213,40584.0
2015-07-24 12:40:00,13.97,13.97,13.96,13.97,22896.0,12.6213,12.6213,12.6123,12.6213,22896.0
2015-07-24 12:50:00,13.97,13.97,13.97,13.97,24868.0,12.6213,12.6213,12.6213,12.6213,24868.0
2015-07-24 13:00:00,13.97,13.98,13.97,13.97,36764.0,12.6213,12.6303,12.6213,12.6213,36764.0
2015-07-24 13:10:00,13.97,13.97,13.95,13.96,48872.0,12.6213,12.6213,12.6032,12.6123,48872.0
2015-07-24 13:20:00,13.96,13.97,13.95,13.97,39164.0,12.6123,12.6213,12.6032,12.6213,39164.0
2015-07-24 13:30:00,13.97,13.97,13.96,13.96,48448.0,12.6213,12.6213,12.6123,12.6123,48448.0
2015-07-24 13:40:00,13.96,13.97,13.93,13.97,83824.0,12.6123,12.6213,12.5852,12.6213,83824.0
2015-07-24 13:50:00,13.96,13.98,13.96,13.97,79952.0,12.6123,12.6303,12.6123,12.6213,79952.0
2015-07-24 14:00:00,13.97,13.97,13.96,13.96,69516.0,12.6213,12.6213,12.6123,12.6123,69516.0
2015-07-24 14:10:00,13.96,13.98,13.95,13.96,95164.0,12.6123,12.6303,12.6032,12.6123,95164.0
2015-07-24 14:20:00,13.96,13.98,13.95,13.98,101960.0,12.6123,12.6303,12.6032,12.6303,101960.0
2015-07-24 14:30:00,13.97,13.98,13.97,13.98,74580.0,12.6213,12.6303,12.6213,12.6303,74580.0
2015-07-24 14:40:00,13.98,13.99,13.97,13.97,98348.0,12.6303,12.6394,12.6213,12.6213,98348.0
2015-07-24 14:50:00,13.97,13.97,13.97,13.97,80188.0,12.6213,12.6213,12.6213,12.6213,80188.0
2015-07-24 15:00:00,13.97,13.97,13.96,13.97,118808.0,12.6213,12.6213,12.6123,12.6213,118808.0
2015-07-24 15:10:00,13.97,13.97,13.96,13.97,111940.0,12.6213,12.6213,12.6123,12.6213,111940.0
2015-07-24 15:20:00,13.97,13.97,13.96,13.96,192240.0,12.6213,12.6213,12.6123,12.6123,192240.0
2015-07-24 15:30:00,13.96,13.97,13.94,13.94,143776.0,12.6123,12.6213,12.5942,12.5942,143776.0
2015-07-24 15:40:00,13.94,13.97,13.94,13.96,346040.0,12.5942,12.6213,12.5942,12.6123,346040.0
2015-07-24 15:50:00,13.96,13.97,13.95,13.97,337244.0,12.6123,12.6213,12.6032,12.6213,337244.0
2015-07-27 09:30:00,13.92,13.97,13.85,13.89,180736.0,12.5761,12.6213,12.5129,12.549,180736.0
2015-07-27 09:40:00,13.89,13.94,13.88,13.93,172892.0,12.549,12.5942,12.54,12.5852,172892.0
2015-07-27 09:50:00,13.93,13.97,13.93,13.94,158356.0,12.5852,12.6213,12.5852,12.5942,158356.0
2015-07-27 10:00:00,13.94,13.94,13.87,13.88,59432.0,12.5942,12.5942,12.531,12.54,59432.0
2015-07-27 10:10:00,13.88,13.91,13.87,13.91,78608.0,12.54,12.5671,12.531,12.5671,78608.0
2015-07-27 10:20:00,13.91,13.91,13.87,13.88,71080.0,12.5671,12.5671,12.531,12.54,71080.0
2015-07-27 10:30:00,13.88,13.93,13.88,13.93,202164.0,12.54,12.5852,12.54,12.5852,202164.0
2015-07-27 10:40:00,13.93,13.94,13.88,13.88,155800.0,12.5852,12.5942,12.54,12.54,155800.0
2015-07-27 10:50:00,13.88,13.92,13.87,13.91,167668.0,12.54,12.5761,12.531,12.5671,167668.0
2015-07-27 11:00:00,13.9,13.94,13.9,13.93,78752.0,12.5581,12.5942,12.5581,12.5852,78752.0
2015-07-27 11:10:00,13.93,13.93,13.87,13.89,88800.0,12.5852,12.5852,12.531,12.549,88800.0
2015-07-27 11:20:00,13.89,13.9,13.87,13.87,123028.0,12.549,12.5581,12.531,12.531,123028.0
2015-07-27 11:30:00,13.87,13.88,13.85,13.86,30352.0,12.531,12.54,12.5129,12.5219,30352.0
2015-07-27 11:40:00,13.86,13.86,13.83,13.83,63420.0,12.5219,12.5219,12.4948,12.4948,63420.0
2015-07-27 11:50:00,13.84,13.85,13.82,13.85,52964.0,12.5039,12.5129,12.4858,12.5129,52964.0
2015-07-27 12:00:00,13.84,13.84,13.8,13.81,69252.0,12.5039,12.5039,12.4677,12.4768,69252.0
2015-07-27 12:10:00,13.81,13.83,13.8,13.81,40440.0,12.4768,12.4948,12.4677,12.4768,40440.0
2015-07-27 12:20:00,13.81,13.81,13.79,13.79,74208.0,12.4768,12.4768,12.4587,12.4587,74208.0
2015-07-27 12:30:00,13.8,13.81,13.78,13.8,36800.0,12.4677,12.4768,12.4497,12.4677,36800.0
2015-07-27 12:40:00,13.81,13.81,13.77,13.78,69900.0,12.4768,12.4768,12.4406,12.4497,69900.0
2015-07-27 12:50:00,13.78,13.79,13.77,13.79,89880.0,12.4497,12.4587,12.4406,12.4587,89880.0
2015-07-27 13:00:00,13.79,13.79,13.77,13.79,35200.0,12.4587,12.4587,12.4406,12.4587,35200.0
2015-07-27 13:10:00,13.79,13.79,13.76,13.77,219384.0,12.4587,12.4587,12.4316,12.4406,219384.0
2015-07-27 13:20:00,13.78,13.78,13.75,13.77,68444.0,12.4497,12.4497,12.4226,12.4406,68444.0
2015-07-27 13:30:00,13.77,13.78,13.75,13.76,95220.0,12.4406,12.4497,12.4226,12.4316,95220.0
2015-07-27 13:40:00,13.76,13.76,13.73,13.74,97520.0,12.4316,12.4316,12.4045,12.4135,97520.0
2015-07-27 13:50:00,13.74,13.78,13.74,13.76,64780.0,12.4135,12.4497,12.4135,12.4316,64780.0
2015-07-27 14:00:00,13.76,13.76,13.74,13.75,84112.0,12.4316,12.4316,12.4135,12.4226,84112.0
2015-07-27 14:10:00,13.75,13.75,13.74,13.75,77800.0,12.4226,12.4226,12.4135,12.4226,77800.0
2015-07-27 14:20:00,13.75,13.75,13.73,13.74,80988.0,12.4226,12.4226,12.4045,12.4135,80988.0
2015-07-27 14:30:00,13.74,13.74,13.72,13.73,108448.0,12.4135,12.4135,12.3955,12.4045,108448.0
2015-07-27 14:40:00,13.73,13.74,13.72,13.72,79468.0,12.4045,12.4135,12.3955,12.3955,79468.0
2015-07-27 14:50:00,13.73,13.74,13.72,13.74,63532.0,12.4045,12.4135,12.3955,12.4135,63532.0
2015-07-27 15:00:00,13.73,13.73,13.7,13.71,123016.0,12.4045,12.4045,12.3774,12.3864,123016.0
2015-07-27 15:10:00,13.72,13.72,13.7,13.71,115484.0,12.3955,12.3955,12.3774,12.3864,115484.0
2015-07-27 15:20:00,13.71,13.72,13.69,13.7,144848.0,12.3864,12.3955,12.3683,12.3774,144848.0
2015-07-27 15:30:00,13.7,13.7,13.67,13.68,180940.0,12.3774,12.3774,12.3503,12.3593,180940.0
2015-07-27 15:40:00,13.68,13.68,13.65,13.67,258776.0,12.3593,12.3593,12.3322,12.3503,258776.0
2015-07-27 15:50:00,13.67,13.69,13.66,13.69,457788.0,12.3503,12.3683,12.3412,12.3683,457788.0
2015-07-28 09:30:00,13.73,13.81,13.71,13.79,199160.0,12.4045,12.4768,12.3864,12.4587,199160.0
2015-07-28 09:40:00,13.78,13.79,13.74,13.78,240144.0,12.4497,12.4587,12.4135,12.4497,240144.0
2015-07-28 09:50:00,13.78,13.85,13.76,13.85,64904.0,12.4497,12.5129,12.4316,12.5129,64904.0
2015-07-28 10:00:00,13.84,13.88,13.82,13.85,267952.0,12.5039,12.54,12.4858,12.5129,267952.0
2015-07-28 10:10:00,13.85,13.91,13.85,13.9,210608.0,12.5129,12.5671,12.5129,12.5581,210608.0
2015-07-28 10:20:00,13.9,13.9,13.87,13.87,70772.0,12.5581,12.5581,12.531,12.531,70772.0
2015-07-28 10:30:00,13.88,13.91,13.87,13.91,76476.0,12.54,12.5671,12.531,12.5671,76476.0
2015-07-28 10:40:00,13.91,13.93,13.9,13.93,104468.0,12.5671,12.5852,12.5581,12.5852,104468.0
2015-07-28 10:50:00,13.92,13.97,13.92,13.96,85932.0,12.5761,12.6213,12.5761,12.6123,85932.0
2015-07-28 11:00:00,13.96,14.01,13.96,13.97,195192.0,12.6123,12.6575,12.6123,12.6213,195192.0
2015-07-28 11:10:00,13.97,14.02,13.97,14.01,253292.0,12.6213,12.6665,12.6213,12.6575,253292.0
2015-07-28 11:20:00,14.02,14.02,13.99,14.02,81136.0,12.6665,12.6665,12.6394,12.6665,81136.0
2015-07-28 11:30:00,14.02,14.03,14.0,14.0,93112.0,12.6665,12.6755,12.6484,12.6484,93112.0
2015-07-28 11:40:00,14.0,14.01,13.99,14.01,46676.0,12.6484,12.6575,12.6394,12.6575,46676.0
2015-07-28 11:50:00,14.01,14.01,13.99,14.0,54844.0,12.6575,12.6575,12.6394,12.6484,54844.0
2015-07-28 12:00:00,14.0,14.01,14.0,14.01,36748.0,12.6484,12.6575,12.6484,12.6575,36748.0
2015-07-28 12:10:00,14.01,14.04,14.0,14.03,77552.0,12.6575,12.6846,12.6484,12.6755,77552.0
2015-07-28 12:20:00,14.03,14.04,14.03,14.03,37548.0,12.6755,12.6846,12.6755,12.6755,37548.0
2015-07-28 12:30:00,14.03,14.05,14.02,14.03,79740.0,12.6755,12.6936,12.6665,12.6755,79740.0
2015-07-28 12:40:00,14.03,14.04,14.02,14.04,39536.0,12.6755,12.6846,12.6665,12.6846,39536.0
2015-07-28 12:50:00,14.04,14.05,14.02,14.04,49272.0,12.6846,12.6936,12.6665,12.6846,49272.0
2015-07-28 13:00:00,14.04,14.06,14.03,14.05,89772.0,12.6846,12.7026,12.6755,12.6936,89772.0
2015-07-28 13:10:00,14.06,14.06,14.04,14.04,97024.0,12.7026,12.7026,12.6846,12.6846,97024.0
2015-07-28 13:20:00,14.04,14.04,14.03,14.03,98716.0,12.6846,12.6846,12.6755,12.6755,98716.0
2015-07-28 13:30:00,14.03,14.03,14.02,14.03,87588.0,12.6755,12.6755,12.6665,12.6755,87588.0
2015-07-28 13:40:00,14.03,14.06,14.03,14.06,57984.0,12.6755,12.7026,12.6755,12.7026,57984.0
2015-07-28 13:50:00,14.06,14.08,14.06,14.08,63940.0,12.7026,12.7207,12.7026,12.7207,63940.0
2015-07-28 14:00:00,14.08,14.09,14.07,14.09,202100.0,12.7207,12.7297,12.7117,12.7297,202100.0
2015-07-28 14:10:00,14.09,14.13,14.08,14.13,194976.0,12.7297,12.7659,12.7207,12.7659,194976.0
2015-07-28 14:20:00,14.12,14.13,14.11,14.13,106416.0,12.7568,12.7659,12.7478,12.7659,106416.0
2015-07-28 14:30:00,14.13,14.13,14.12,14.12,149428.0,12.7659,12.7659,12.7568,12.7568,149428.0
2015-07-28 14:40:00,14.13,14.13,14.12,14.13,124204.0,12.7659,12.7659,12.7568,12.7659,124204.0
2015-07-28 14:50:00,14.13,14.15,14.13,14.15,106484.0,12.7659,12.7839,12.7659,12.7839,106484.0
2015-07-28 15:00:00,14.15,14.15,14.14,14.15,297948.0,12.7839,12.7839,12.7749,12.7839,297948.0
2015-07-28 15:10:00,14.15,14.16,14.15,14.16,162616.0,12.7839,12.793,12.7839,12.793,162616.0
2015-07-28 15:20:00,14.16,14.16,14.15,14.15,182360.0,12.793,12.793,12.7839,12.7839,182360.0
2015-07-28 15:30:00,14.15,14.15,14.14,14.15,267244.0,12.7839,12.7839,12.7749,12.7839,267244.0
2015-07-28 15:40:00,14.15,14.16,14.14,14.15,372156.0,12.7839,12.793,12.7749,12.7839,372156.0
2015-07-28 15:50:00,14.15,14.15,14.13,14.14,761796.0,12.7839,12.7839,12.7659,12.7749,761796.0
2015-07-29 09:30:00,14.12,14.14,14.04,14.06,121384.0,12.7568,12.7749,12.6846,12.7026,121384.0
2015-07-29 09:40:00,14.07,14.08,14.01,14.03,157300.0,12.7117,12.7207,12.6575,12.6755,157300.0
2015-07-29 09:50:00,14.02,14.07,14.02,14.05,93376.0,12.6665,12.7117,12.6665,12.6936,93376.0
2015-07-29 10:00:00,14.06,14.07,14.04,14.06,57244.0,12.7026,12.7117,12.6846,12.7026,57244.0
2015-07-29 10:10:00,14.06,14.06,14.02,14.03,132672.0,12.7026,12.7026,12.6665,12.6755,132672.0
2015-07-29 10:20:00,14.04,14.04,13.98,13.99,65808.0,12.6846,12.6846,12.6303,12.6394,65808.0
2015-07-29 10:30:00,13.98,14.05,13.98,14.05,43548.0,12.6303,12.6936,12.6303,12.6936,43548.0
2015-07-29 10:40:00,14.05,14.07,14.05,14.06,101156.0,12.6936,12.7117,12.6936,12.7026,101156.0
2015-07-29 10:50:00,14.06,14.07,14.06,14.06,60268.0,12.7026,12.7117,12.7026,12.7026,60268.0
2015-07-29 11:00:00,14.06,14.06,14.04,14.04,135276.0,12.7026,12.7026,12.6846,12.6846,135276.0
2015-07-29 11:10:00,14.04,14.05,14.02,14.04,157456.0,12.6846,12.6936,12.6665,12.6846,157456.0
2015-07-29 11:20:00,14.04,14.07,14.04,14.06,73736.0,12.6846,12.7117,12.6846,12.7026,73736.0
2015-07-29 11:30:00,14.06,14.1,14.06,14.09,53296.0,12.7026,12.7388,12.7026,12.7297,53296.0
2015-07-29 11:40:00,14.1,14.13,14.09,14.13,92472.0,12.7388,12.7659,12.7297,12.7659,92472.0
2015-07-29 11:50:00,14.12,14.13,14.11,14.11,46472.0,12.7568,12.7659,12.7478,12.7478,46472.0
2015-07-29 12:00:00,14.11,14.13,14.09,14.13,58880.0,12.7478,12.7659,12.7297,12.7659,58880.0
2015-07-29 12:10:00,14.12,14.13,14.12,14.13,108852.0,12.7568,12.7659,12.7568,12.7659,108852.0
2015-07-29 12:20:00,14.13,14.13,14.12,14.13,48556.0,12.7659,12.7659,12.7568,12.7659,48556.0
2015-07-29 12:30:00,14.13,14.14,14.12,14.14,76820.0,12.7659,12.7749,12.7568,12.7749,76820.0
2015-07-29 12:40:00,14.13,14.15,14.13,14.15,103972.0,12.7659,12.7839,12.7659,12.7839,103972.0
2015-07-29 12:50:00,14.15,14.15,14.14,14.15,130852.0,12.7839,12.7839,12.7749,12.7839,130852.0
2015-07-29 13:00:00,14.15,14.15,14.15,14.15,93884.0,12.7839,12.7839,12.7839,12.7839,93884.0
2015-07-29 13:10:00,14.15,14.15,14.15,14.15,66160.0,12.7839,12.7839,12.7839,12.7839,66160.0
2015-07-29 13:20:00,14.15,14.15,14.15,14.15,68908.0,12.7839,12.7839,12.7839,12.7839,68908.0
2015-07-29 13:30:00,14.15,14.15,14.15,14.15,51300.0,12.7839,12.7839,12.7839,12.7839,51300.0
2015-07-29 13:40:00,14.15,14.15,14.15,14.15,86588.0,12.7839,12.7839,12.7839,12.7839,86588.0
2015-07-29 13:50:00,14.15,14.17,14.15,14.17,43824.0,12.7839,12.802,12.7839,12.802,43824.0
2015-07-29 14:00:00,14.17,14.22,14.14,14.17,216872.0,12.802,12.8472,12.7749,12.802,216872.0
2015-07-29 14:10:00,14.17,14.19,14.17,14.19,60312.0,12.802,12.8201,12.802,12.8201,60312.0
2015-07-29 14:20:00,14.2,14.22,14.19,14.21,204260.0,12.8291,12.8472,12.8201,12.8381,204260.0
2015-07-29 14:30:00,14.21,14.22,14.2,14.21,182564.0,12.8381,12.8472,12.8291,12.8381,182564.0
2015-07-29 14:40:00,14.21,14.23,14.21,14.22,68208.0,12.8381,12.8562,12.8381,12.8472,68208.0
2015-07-29 14:50:00,14.22,14.25,14.22,14.25,132784.0,12.8472,12.8743,12.8472,12.8743,132784.0
2015-07-29 15:00:00,14.25,14.26,14.24,14.25,240596.0,12.8743,12.8833,12.8652,12.8743,240596.0
2015-07-29 15:10:00,14.25,14.26,14.24,14.26,175340.0,12.8743,12.8833,12.8652,12.8833,175340.0
2015-07-29 15:20:00,14.26,14.28,14.26,14.28,202124.0,12.8833,12.9014,12.8833,12.9014,202124.0
2015-07-29 15:30:00,14.28,14.28,14.24,14.28,276832.0,12.9014,12.9014,12.8652,12.9014,276832.0
2015-07-29 15:40:00,14.28,14.29,14.27,14.28,264436.0,12.9014,12.9104,12.8924,12.9014,264436.0
2015-07-29 15:50:00,14.28,14.29,14.27,14.27,566348.0,12.9014,12.9104,12.8924,12.8924,566348.0
2015-07-30 09:30:00,14.27,14.27,14.17,14.19,94144.0,12.8924,12.8924,12.802,12.8201,94144.0
2015-07-30 09:40:00,14.19,14.25,14.19,14.22,55752.0,12.8201,12.8743,12.8201,12.8472,55752.0
2015-07-30 09:50:00,14.23,14.25,14.21,14.21,27880.0,12.8562,12.8743,12.8381,12.8381,27880.0
2015-07-30 10:00:00,14.22,14.26,14.22,14.26,41024.0,12.8472,12.8833,12.8472,12.8833,41024.0
2015-07-30 10:10:00,14.25,14.3,14.24,14.27,149948.0,12.8743,12.9195,12.8652,12.8924,149948.0
2015-07-30 10:20:00,14.27,14.28,14.26,14.27,134816.0,12.8924,12.9014,12.8833,12.8924,134816.0
2015-07-30 10:30:00,14.27,14.29,14.25,14.26,37576.0,12.8924,12.9104,12.8743,12.8833,37576.0
2015-07-30 10:40:00,14.26,14.27,14.24,14.25,39168.0,12.8833,12.8924,12.8652,12.8743,39168.0
2015-07-30 10:50:00,14.24,14.26,14.22,14.22,37964.0,12.8652,12.8833,12.8472,12.8472,37964.0
2015-07-30 11:00:00,14.22,14.23,14.2,14.22,40492.0,12.8472,12.8562,12.8291,12.8472,40492.0
2015-07-30 11:10:00,14.23,14.28,14.23,14.27,39600.0,12.8562,12.9014,12.8562,12.8924,39600.0
2015-07-30 11:20:00,14.27,14.3,14.26,14.26,195192.0,12.8924,12.9195,12.8833,12.8833,195192.0
2015-07-30 11:30:00,14.27,14.27,14.25,14.26,27972.0,12.8924,12.8924,12.8743,12.8833,27972.0
2015-07-30 11:40:00,14.26,14.28,14.26,14.27,31808.0,12.8833,12.9014,12.8833,12.8924,31808.0
2015-07-30 11:50:00,14.28,14.28,14.25,14.25,31564.0,12.9014,12.9014,12.8743,12.8743,31564.0
2015-07-30 12:00:00,14.26,14.27,14.25,14.25,20248.0,12.8833,12.8924,12.8743,12.8743,20248.0
2015-07-30 12:10:00,14.25,14.27,14.24,14.26,101492.0,12.8743,12.8924,12.8652,12.8833,101492.0
2015-07-30 12:20:00,14.26,14.26,14.24,14.25,34912.0,12.8833,12.8833,12.8652,12.8743,34912.0
2015-07-30 12:30:00,14.25,14.25,14.23,14.24,36948.0,12.8743,12.8743,12.8562,12.8652,36948.0
2015-07-30 12:40:00,14.24,14.26,14.24,14.25,31816.0,12.8652,12.8833,12.8652,12.8743,31816.0
2015-07-30 12:50:00,14.25,14.26,14.25,14.26,40196.0,12.8743,12.8833,12.8743,12.8833,40196.0
2015-07-30 13:00:00,14.26,14.26,14.24,14.26,41872.0,12.8833,12.8833,12.8652,12.8833,41872.0
2015-07-30 13:10:00,14.26,14.26,14.25,14.25,73056.0,12.8833,12.8833,12.8743,12.8743,73056.0
2015-07-30 13:20:00,14.25,14.26,14.24,14.26,52720.0,12.8743,12.8833,12.8652,12.8833,52720.0
2015-07-30 13:30:00,14.26,14.26,14.24,14.25,50392.0,12.8833,12.8833,12.8652,12.8743,50392.0
2015-07-30 13:40:00,14.25,14.25,14.22,14.23,50832.0,12.8743,12.8743,12.8472,12.8562,50832.0
2015-07-30 13:50:00,14.23,14.24,14.21,14.21,37756.0,12.8562,12.8652,12.8381,12.8381,37756.0
2015-07-30 14:00:00,14.22,14.24,14.21,14.22,27144.0,12.8472,12.8652,12.8381,12.8472,27144.0
2015-07-30 14:10:00,14.22,14.24,14.22,14.22,27492.0,12.8472,12.8652,12.8472,12.8472,27492.0
2015-07-30 14:20:00,14.23,14.24,14.22,14.22,39692.0,12.8562,12.8652,12.8472,12.8472,39692.0
2015-07-30 14:30:00,14.22,14.23,14.22,14.23,31768.0,12.8472,12.8562,12.8472,12.8562,31768.0
2015-07-30 14:40:00,14.23,14.24,14.22,14.24,37488.0,12.8562,12.8652,12.8472,12.8652,37488.0
2015-07-30 14:50:00,14.23,14.24,14.23,14.24,44184.0,12.8562,12.8652,12.8562,12.8652,44184.0
2015-07-30 15:00:00,14.24,14.25,14.24,14.24,45188.0,12.8652,12.8743,12.8652,12.8652,45188.0
2015-07-30 15:10:00,14.24,14.25,14.24,14.25,39016.0,12.8652,12.8743,12.8652,12.8743,39016.0
2015-07-30 15:20:00,14.24,14.26,14.24,14.25,35564.0,12.8652,12.8833,12.8652,12.8743,35564.0
2015-07-30 15:30:00,14.25,14.26,14.24,14.24,63856.0,12.8743,12.8833,12.8652,12.8652,63856.0
2015-07-30 15:40:00,14.24,14.25,14.23,14.23,143152.0,12.8652,12.8743,12.8562,12.8562,143152.0
2015-07-30 15:50:00,14.23,14.24,14.22,14.23,236968.0,12.8562,12.8652,12.8472,12.8562,236968.0
2015-07-31 09:30:00,14.28,14.35,14.15,14.19,94324.0,12.9014,12.9646,12.7839,12.8201,94324.0
2015-07-31 09:40:00,14.18,14.24,14.18,14.2,53140.0,12.811,12.8652,12.811,12.8291,53140.0
2015-07-31 09:50:00,14.2,14.22,14.18,14.18,74656.0,12.8291,12.8472,12.811,12.811,74656.0
2015-07-31 10:00:00,14.19,14.2,14.17,14.2,29252.0,12.8201,12.8291,12.802,12.8291,29252.0
2015-07-31 10:10:00,14.2,14.21,14.16,14.17,31172.0,12.8291,12.8381,12.793,12.802,31172.0
2015-07-31 10:20:00,14.17,14.2,14.17,14.18,21628.0,12.802,12.8291,12.802,12.811,21628.0
2015-07-31 10:30:00,14.18,14.2,14.17,14.19,26012.0,12.811,12.8291,12.802,12.8201,26012.0
2015-07-31 10:40:00,14.2,14.23,14.19,14.22,51268.0,12.8291,12.8562,12.8201,12.8472,51268.0
2015-07-31 10:50:00,14.22,14.24,14.22,14.24,53208.0,12.8472,12.8652,12.8472,12.8652,53208.0
2015-07-31 11:00:00,14.24,14.24,14.23,14.24,28700.0,12.8652,12.8652,12.8562,12.8652,28700.0
2015-07-31 11:10:00,14.24,14.24,14.22,14.22,19836.0,12.8652,12.8652,12.8472,12.8472,19836.0
2015-07-31 11:20:00,14.22,14.22,14.2,14.21,19436.0,12.8472,12.8472,12.8291,12.8381,19436.0
2015-07-31 11:30:00,14.21,14.21,14.2,14.21,18272.0,12.8381,12.8381,12.8291,12.8381,18272.0
2015-07-31 11:40:00,14.21,14.21,14.2,14.2,19092.0,12.8381,12.8381,12.8291,12.8291,19092.0
2015-07-31 11:50:00,14.2,14.2,14.2,14.2,27556.0,12.8291,12.8291,12.8291,12.8291,27556.0
2015-07-31 12:00:00,14.2,14.21,14.2,14.21,15600.0,12.8291,12.8381,12.8291,12.8381,15600.0
2015-07-31 12:10:00,14.21,14.22,14.2,14.2,25896.0,12.8381,12.8472,12.8291,12.8291,25896.0
2015-07-31 12:20:00,14.2,14.21,14.2,14.2,10060.0,12.8291,12.8381,12.8291,12.8291,10060.0
2015-07-31 12:30:00,14.2,14.21,14.19,14.2,20192.0,12.8291,12.8381,12.8201,12.8291,20192.0
2015-07-31 12:40:00,14.2,14.21,14.2,14.21,15612.0,12.8291,12.8381,12.8291,12.8381,15612.0
2015-07-31 12:50:00,14.21,14.21,14.19,14.2,10884.0,12.8381,12.8381,12.8201,12.8291,10884.0
2015-07-31 13:00:00,14.2,14.21,14.2,14.2,15228.0,12.8291,12.8381,12.8291,12.8291,15228.0
2015-07-31 13:10:00,14.2,14.2,14.19,14.19,22960.0,12.8291,12.8291,12.8201,12.8201,22960.0
2015-07-31 13:20:00,14.2,14.2,14.18,14.18,31660.0,12.8291,12.8291,12.811,12.811,31660.0
2015-07-31 13:30:00,14.18,14.18,14.15,14.15,27120.0,12.811,12.811,12.7839,12.7839,27120.0
2015-07-31 13:40:00,14.16,14.16,14.14,14.15,73140.0,12.793,12.793,12.7749,12.7839,73140.0
2015-07-31 13:50:00,14.15,14.15,14.14,14.15,15620.0,12.7839,12.7839,12.7749,12.7839,15620.0
2015-07-31 14:00:00,14.15,14.16,14.15,14.15,41236.0,12.7839,12.793,12.7839,12.7839,41236.0
2015-07-31 14:10:00,14.15,14.15,14.13,14.13,54892.0,12.7839,12.7839,12.7659,12.7659,54892.0
2015-07-31 14:20:00,14.13,14.13,14.12,14.12,89064.0,12.7659,12.7659,12.7568,12.7568,89064.0
2015-07-31 14:30:00,14.12,14.13,14.11,14.12,73844.0,12.7568,12.7659,12.7478,12.7568,73844.0
2015-07-31 14:40:00,14.11,14.12,14.11,14.11,47952.0,12.7478,12.7568,12.7478,12.7478,47952.0
2015-07-31 14:50:00,14.11,14.12,14.11,14.11,44808.0,12.7478,12.7568,12.7478,12.7478,44808.0
2015-07-31 15:00:00,14.11,14.12,14.1,14.1,73616.0,12.7478,12.7568,12.7388,12.7388,73616.0
2015-07-31 15:10:00,14.1,14.1,14.09,14.1,45424.0,12.7388,12.7388,12.7297,12.7388,45424.0
2015-07-31 15:20:00,14.1,14.1,14.08,14.09,53796.0,12.7388,12.7388,12.7207,12.7297,53796.0
2015-07-31 15:30:00,14.09,14.09,14.08,14.08,111672.0,12.7297,12.7297,12.7207,12.7207,111672.0
2015-07-31 15:40:00,14.08,14.1,14.08,14.09,91152.0,12.7207,12.7388,12.7207,12.7297,91152.0
2015-07-31 15:50:00,14.09,14.11,14.08,14.1,209332.0,12.7297,12.7478,12.7207,12.7388,209332.0
2015-08-03 09:30:00,14.05,14.11,13.99,14.02,130412.0,12.6936,12.7478,12.6394,12.6665,130412.0
2015-08-03 09:40:00,14.02,14.03,13.95,13.97,87124.0,12.6665,12.6755,12.6032,12.6213,87124.0
2015-08-03 09:50:00,13.97,14.0,13.97,13.99,37964.0,12.6213,12.6484,12.6213,12.6394,37964.0
2015-08-03 10:00:00,13.98,14.01,13.98,13.98,24800.0,12.6303,12.6575,12.6303,12.6303,24800.0
2015-08-03 10:10:00,13.99,14.02,13.97,13.97,60780.0,12.6394,12.6665,12.6213,12.6213,60780.0
2015-08-03 10:20:00,13.97,13.98,13.95,13.96,47832.0,12.6213,12.6303,12.6032,12.6123,47832.0
2015-08-03 10:30:00,13.96,13.96,13.94,13.96,19640.0,12.6123,12.6123,12.5942,12.6123,19640.0
2015-08-03 10:40:00,13.96,13.98,13.96,13.98,26680.0,12.6123,12.6303,12.6123,12.6303,26680.0
2015-08-03 10:50:00,13.99,14.01,13.97,14.01,23560.0,12.6394,12.6575,12.6213,12.6575,23560.0
2015-08-03 11:00:00,14.01,14.01,13.98,13.99,28400.0,12.6575,12.6575,12.6303,12.6394,28400.0
2015-08-03 11:10:00,13.99,13.99,13.97,13.99,63324.0,12.6394,12.6394,12.6213,12.6394,63324.0
2015-08-03 11:20:00,13.98,13.99,13.97,13.97,45144.0,12.6303,12.6394,12.6213,12.6213,45144.0
2015-08-03 11:30:00,13.97,13.98,13.97,13.97,40956.0,12.6213,12.6303,12.6213,12.6213,40956.0
2015-08-03 11:40:00,13.97,13.99,13.97,13.98,28020.0,12.6213,12.6394,12.6213,12.6303,28020.0
2015-08-03 11:50:00,13.98,13.98,13.93,13.96,188160.0,12.6303,12.6303,12.5852,12.6123,188160.0
2015-08-03 12:00:00,13.96,13.96,13.95,13.96,26644.0,12.6123,12.6123,12.6032,12.6123,26644.0
2015-08-03 12:10:00,13.96,13.97,13.94,13.94,30236.0,12.6123,12.6213,12.5942,12.5942,30236.0
2015-08-03 12:20:00,13.94,13.96,13.94,13.96,20028.0,12.5942,12.6123,12.5942,12.6123,20028.0
2015-08-03 12:30:00,13.95,13.95,13.92,13.93,20896.0,12.6032,12.6032,12.5761,12.5852,20896.0
2015-08-03 12:40:00,13.93,13.93,13.9,13.91,29600.0,12.5852,12.5852,12.5581,12.5671,29600.0
2015-08-03 12:50:00,13.9,13.9,13.88,13.9,22132.0,12.5581,12.5581,12.54,12.5581,22132.0
2015-08-03 13:00:00,13.89,13.9,13.88,13.88,29772.0,12.549,12.5581,12.54,12.54,29772.0
2015-08-03 13:10:00,13.88,13.89,13.88,13.89,30984.0,12.54,12.549,12.54,12.549,30984.0
2015-08-03 13:20:00,13.89,13.93,13.89,13.92,35280.0,12.549,12.5852,12.549,12.5761,35280.0
2015-08-03 13:30:00,13.92,13.94,13.92,13.93,42308.0,12.5761,12.5942,12.5761,12.5852,42308.0
2015-08-03 13:40:00,13.93,13.95,13.93,13.95,37268.0,12.5852,12.6032,12.5852,12.6032,37268.0
2015-08-03 13:50:00,13.95,13.96,13.94,13.94,39028.0,12.6032,12.6123,12.5942,12.5942,39028.0
2015-08-03 14:00:00,13.94,13.96,13.92,13.92,67868.0,12.5942,12.6123,12.5761,12.5761,67868.0
2015-08-03 14:10:00,13.92,13.95,13.92,13.94,19336.0,12.5761,12.6032,12.5761,12.5942,19336.0
2015-08-03 14:20:00,13.94,13.95,13.93,13.94,24260.0,12.5942,12.6032,12.5852,12.5942,24260.0
2015-08-03 14:30:00,13.95,13.97,13.94,13.97,34808.0,12.6032,12.6213,12.5942,12.6213,34808.0
2015-08-03 14:40:00,13.97,13.97,13.94,13.94,63280.0,12.6213,12.6213,12.5942,12.5942,63280.0
2015-08-03 14:50:00,13.95,13.96,13.94,13.95,41964.0,12.6032,12.6123,12.5942,12.6032,41964.0
2015-08-03 15:00:00,13.95,13.96,13.94,13.95,52100.0,12.6032,12.6123,12.5942,12.6032,52100.0
2015-08-03 15:10:00,13.95,13.95,13.94,13.94,33720.0,12.6032,12.6032,12.5942,12.5942,33720.0
2015-08-03 15:20:00,13.94,13.95,13.94,13.95,58628.0,12.5942,12.6032,12.5942,12.6032,58628.0
2015-08-03 15:30:00,13.95,13.97,13.94,13.96,82012.0,12.6032,12.6213,12.5942,12.6123,82012.0
2015-08-03 15:40:00,13.96,13.98,13.96,13.97,116324.0,12.6123,12.6303,12.6123,12.6213,116324.0
2015-08-03 15:50:00,13.97,13.98,13.96,13.98,178320.0,12.6213,12.6303,12.6123,12.6303,178320.0
2015-08-04 09:30:00,13.98,14.02,13.95,13.96,68900.0,12.6303,12.6665,12.6032,12.6123,68900.0
2015-08-04 09:40:00,13.96,13.99,13.96,13.98,69788.0,12.6123,12.6394,12.6123,12.6303,69788.0
2015-08-04 09:50:00,13.98,13.99,13.96,13.98,69992.0,12.6303,12.6394,12.6123,12.6303,69992.0
2015-08-04 10:00:00,13.97,13.98,13.95,13.98,48648.0,12.6213,12.6303,12.6032,12.6303,48648.0
2015-08-04 10:10:00,13.98,14.01,13.97,14.0,62300.0,12.6303,12.6575,12.6213,12.6484,62300.0
2015-08-04 10:20:00,14.0,14.02,13.99,14.01,22000.0,12.6484,12.6665,12.6394,12.6575,22000.0
2015-08-04 10:30:00,14.01,14.02,13.99,13.99,22000.0,12.6575,12.6665,12.6394,12.6394,22000.0
2015-08-04 10:40:00,13.99,13.99,13.97,13.98,83640.0,12.6394,12.6394,12.6213,12.6303,83640.0
2015-08-04 10:50:00,13.98,13.98,13.95,13.96,56976.0,12.6303,12.6303,12.6032,12.6123,56976.0
2015-08-04 11:00:00,13.96,13.97,13.96,13.96,17168.0,12.6123,12.6213,12.6123,12.6123,17168.0
2015-08-04 11:10:00,13.95,13.97,13.95,13.96,36752.0,12.6032,12.6213,12.6032,12.6123,36752.0
2015-08-04 11:20:00,13.96,13.96,13.95,13.95,20964.0,12.6123,12.6123,12.6032,12.6032,20964.0
2015-08-04 11:30:00,13.95,13.95,13.93,13.93,45668.0,12.6032,12.6032,12.5852,12.5852,45668.0
2015-08-04 11:40:00,13.94,13.94,13.93,13.93,31692.0,12.5942,12.5942,12.5852,12.5852,31692.0
2015-08-04 11:50:00,13.93,13.94,13.92,13.93,25776.0,12.5852,12.5942,12.5761,12.5852,25776.0
2015-08-04 12:00:00,13.93,13.94,13.93,13.94,33940.0,12.5852,12.5942,12.5852,12.5942,33940.0
2015-08-04 12:10:00,13.94,13.94,13.93,13.93,38424.0,12.5942,12.5942,12.5852,12.5852,38424.0
2015-08-04 12:20:00,13.93,13.93,13.92,13.92,29072.0,12.5852,12.5852,12.5761,12.5761,29072.0
2015-08-04 12:30:00,13.92,13.93,13.92,13.92,13688.0,12.5761,12.5852,12.5761,12.5761,13688.0
2015-08-04 12:40:00,13.93,13.93,13.91,13.91,17868.0,12.5852,12.5852,12.5671,12.5671,17868.0
2015-08-04 12:50:00,13.91,13.92,13.91,13.91,11260.0,12.5671,12.5761,12.5671,12.5671,11260.0
2015-08-04 13:00:00,13.91,13.91,13.9,13.91,19328.0,12.5671,12.5671,12.5581,12.5671,19328.0
2015-08-04 13:10:00,13.91,13.92,13.9,13.92,44256.0,12.5671,12.5761,12.5581,12.5761,44256.0
2015-08-04 13:20:00,13.92,13.93,13.92,13.92,29200.0,12.5761,12.5852,12.5761,12.5761,29200.0
2015-08-04 13:30:00,13.92,13.93,13.92,13.92,32524.0,12.5761,12.5852,12.5761,12.5761,32524.0
2015-08-04 13:40:00,13.92,13.92,13.9,13.9,60236.0,12.5761,12.5761,12.5581,12.5581,60236.0
2015-08-04 13:50:00,13.89,13.9,13.88,13.88,44772.0,12.549,12.5581,12.54,12.54,44772.0
2015-08-04 14:00:00,13.88,13.89,13.87,13.87,35792.0,12.54,12.549,12.531,12.531,35792.0
2015-08-04 14:10:00,13.87,13.88,13.87,13.87,18752.0,12.531,12.54,12.531,12.531,18752.0
2015-08-04 14:20:00,13.88,13.88,13.87,13.88,34376.0,12.54,12.54,12.531,12.54,34376.0
2015-08-04 14:30:00,13.88,13.89,13.87,13.89,45604.0,12.54,12.549,12.531,12.549,45604.0
2015-08-04 14:40:00,13.89,13.91,13.88,13.91,32664.0,12.549,12.5671,12.54,12.5671,32664.0
2015-08-04 14:50:00,13.91,13.91,13.89,13.9,24280.0,12.5671,12.5671,12.549,12.5581,24280.0
2015-08-04 15:00:00,13.91,13.91,13.9,13.9,35724.0,12.5671,12.5671,12.5581,12.5581,35724.0
2015-08-04 15:10:00,13.9,13.9,13.88,13.88,45020.0,12.5581,12.5581,12.54,12.54,45020.0
2015-08-04 15:20:00,13.88,13.89,13.88,13.88,35804.0,12.54,12.549,12.54,12.54,35804.0
2015-08-04 15:30:00,13.88,13.9,13.88,13.9,50096.0,12.54,12.5581,12.54,12.5581,50096.0
2015-08-04 15:40:00,13.89,13.9,13.88,13.89,98136.0,12.549,12.5581,12.54,12.549,98136.0
2015-08-04 15:50:00,13.89,13.9,13.88,13.89,197408.0,12.549,12.5581,12.54,12.549,197408.0
2015-08-05 09:30:00,14.0,14.01,13.94,13.99,34316.0,12.6484,12.6575,12.5942,12.6394,34316.0
2015-08-05 09:40:00,14.01,14.05,14.0,14.05,34672.0,12.6575,12.6936,12.6484,12.6936,34672.0
2015-08-05 09:50:00,14.05,14.06,14.03,14.04,31396.0,12.6936,12.7026,12.6755,12.6846,31396.0
2015-08-05 10:00:00,14.05,14.07,14.03,14.07,31380.0,12.6936,12.7117,12.6755,12.7117,31380.0
2015-08-05 10:10:00,14.08,14.09,14.07,14.09,9544.0,12.7207,12.7297,12.7117,12.7297,9544.0
2015-08-05 10:20:00,14.09,14.11,14.09,14.09,56756.0,12.7297,12.7478,12.7297,12.7297,56756.0
2015-08-05 10:30:00,14.09,14.1,14.07,14.07,27236.0,12.7297,12.7388,12.7117,12.7117,27236.0
2015-08-05 10:40:00,14.07,14.07,14.04,14.04,33716.0,12.7117,12.7117,12.6846,12.6846,33716.0
2015-08-05 10:50:00,14.04,14.04,14.03,14.03,74840.0,12.6846,12.6846,12.6755,12.6755,74840.0
2015-08-05 11:00:00,14.03,14.03,14.01,14.02,71772.0,12.6755,12.6755,12.6575,12.6665,71772.0
2015-08-05 11:10:00,14.02,14.02,14.01,14.02,42764.0,12.6665,12.6665,12.6575,12.6665,42764.0
2015-08-05 11:20:00,14.02,14.02,14.01,14.02,30280.0,12.6665,12.6665,12.6575,12.6665,30280.0
2015-08-05 11:30:00,14.02,14.07,14.02,14.06,18804.0,12.6665,12.7117,12.6665,12.7026,18804.0
2015-08-05 11:40:00,14.06,14.08,14.06,14.08,18404.0,12.7026,12.7207,12.7026,12.7207,18404.0
2015-08-05 11:50:00,14.08,14.08,14.05,14.05,37904.0,12.7207,12.7207,12.6936,12.6936,37904.0
2015-08-05 12:00:00,14.05,14.05,14.04,14.04,26348.0,12.6936,12.6936,12.6846,12.6846,26348.0
2015-08-05 12:10:00,14.04,14.05,14.02,14.03,26484.0,12.6846,12.6936,12.6665,12.6755,26484.0
2015-08-05 12:20:00,14.02,14.03,14.0,14.0,24360.0,12.6665,12.6755,12.6484,12.6484,24360.0
2015-08-05 12:30:00,14.0,14.0,13.98,13.99,38116.0,12.6484,12.6484,12.6303,12.6394,38116.0
2015-08-05 12:40:00,13.99,14.0,13.97,14.0,34596.0,12.6394,12.6484,12.6213,12.6484,34596.0
2015-08-05 12:50:00,14.0,14.02,13.99,14.02,26704.0,12.6484,12.6665,12.6394,12.6665,26704.0
2015-08-05 13:00:00,14.02,14.03,14.01,14.03,17428.0,12.6665,12.6755,12.6575,12.6755,17428.0
2015-08-05 13:10:00,14.02,14.02,13.99,14.0,33920.0,12.6665,12.6665,12.6394,12.6484,33920.0
2015-08-05 13:20:00,14.0,14.03,14.0,14.02,18824.0,12.6484,12.6755,12.6484,12.6665,18824.0
2015-08-05 13:30:00,14.02,14.04,14.02,14.04,37524.0,12.6665,12.6846,12.6665,12.6846,37524.0
2015-08-05 13:40:00,14.04,14.04,14.03,14.04,37388.0,12.6846,12.6846,12.6755,12.6846,37388.0
2015-08-05 13:50:00,14.04,14.04,14.03,14.03,32460.0,12.6846,12.6846,12.6755,12.6755,32460.0
2015-08-05 14:00:00,14.03,14.04,14.02,14.04,39980.0,12.6755,12.6846,12.6665,12.6846,39980.0
2015-08-05 14:10:00,14.03,14.04,14.02,14.04,42960.0,12.6755,12.6846,12.6665,12.6846,42960.0
2015-08-05 14:20:00,14.04,14.05,14.03,14.04,37388.0,12.6846,12.6936,12.6755,12.6846,37388.0
2015-08-05 14:30:00,14.05,14.05,14.04,14.04,46556.0,12.6936,12.6936,12.6846,12.6846,46556.0
2015-08-05 14:40:00,14.03,14.03,14.01,14.03,37516.0,12.6755,12.6755,12.6575,12.6755,37516.0
2015-08-05 14:50:00,14.03,14.03,14.01,14.02,31204.0,12.6755,12.6755,12.6575,12.6665,31204.0
2015-08-05 15:00:00,14.02,14.04,14.02,14.04,28152.0,12.6665,12.6846,12.6665,12.6846,28152.0
2015-08-05 15:10:00,14.04,14.05,14.03,14.03,42988.0,12.6846,12.6936,12.6755,12.6755,42988.0
2015-08-05 15:20:00,14.02,14.04,14.02,14.03,55868.0,12.6665,12.6846,12.6665,12.6755,55868.0
2015-08-05 15:30:00,14.03,14.03,14.01,14.01,98876.0,12.6755,12.6755,12.6575,12.6575,98876.0
2015-08-05 15:40:00,14.01,14.03,14.0,14.02,125628.0,12.6575,12.6755,12.6484,12.6665,125628.0
2015-08-05 15:50:00,14.02,14.04,14.02,14.03,231084.0,12.6665,12.6846,12.6665,12.6755,231084.0
2015-08-06 09:30:00,13.99,14.13,13.97,13.97,54668.0,12.6394,12.7659,12.6213,12.6213,54668.0
2015-08-06 09:40:00,13.97,14.0,13.97,13.99,65784.0,12.6213,12.6484,12.6213,12.6394,65784.0
2015-08-06 09:50:00,13.99,13.99,13.95,13.96,13600.0,12.6394,12.6394,12.6032,12.6123,13600.0
2015-08-06 10:00:00,13.96,13.96,13.94,13.94,24472.0,12.6123,12.6123,12.5942,12.5942,24472.0
2015-08-06 10:10:00,13.94,13.97,13.94,13.95,16600.0,12.5942,12.6213,12.5942,12.6032,16600.0
2015-08-06 10:20:00,13.95,13.95,13.94,13.94,9856.0,12.6032,12.6032,12.5942,12.5942,9856.0
2015-08-06 10:30:00,13.94,13.98,13.93,13.97,20612.0,12.5942,12.6303,12.5852,12.6213,20612.0
2015-08-06 10:40:00,13.97,13.99,13.97,13.99,16232.0,12.6213,12.6394,12.6213,12.6394,16232.0
2015-08-06 10:50:00,13.99,13.99,13.98,13.99,27016.0,12.6394,12.6394,12.6303,12.6394,27016.0
2015-08-06 11:00:00,13.99,13.99,13.98,13.98,25844.0,12.6394,12.6394,12.6303,12.6303,25844.0
2015-08-06 11:10:00,13.98,13.98,13.97,13.98,77440.0,12.6303,12.6303,12.6213,12.6303,77440.0
2015-08-06 11:20:00,13.99,14.0,13.95,13.96,28396.0,12.6394,12.6484,12.6032,12.6123,28396.0
2015-08-06 11:30:00,13.97,13.97,13.94,13.95,23600.0,12.6213,12.6213,12.5942,12.6032,23600.0
2015-08-06 11:40:00,13.95,13.96,13.94,13.95,22768.0,12.6032,12.6123,12.5942,12.6032,22768.0
2015-08-06 11:50:00,13.95,13.95,13.92,13.92,22896.0,12.6032,12.6032,12.5761,12.5761,22896.0
2015-08-06 12:00:00,13.93,13.94,13.93,13.93,65084.0,12.5852,12.5942,12.5852,12.5852,65084.0
2015-08-06 12:10:00,13.93,13.94,13.93,13.93,60100.0,12.5852,12.5942,12.5852,12.5852,60100.0
2015-08-06 12:20:00,13.93,13.94,13.92,13.94,42780.0,12.5852,12.5942,12.5761,12.5942,42780.0
2015-08-06 12:30:00,13.94,13.94,13.93,13.93,37052.0,12.5942,12.5942,12.5852,12.5852,37052.0
2015-08-06 12:40:00,13.93,13.95,13.92,13.95,38996.0,12.5852,12.6032,12.5761,12.6032,38996.0
2015-08-06 12:50:00,13.95,13.95,13.93,13.94,25096.0,12.6032,12.6032,12.5852,12.5942,25096.0
2015-08-06 13:00:00,13.94,13.94,13.93,13.93,43588.0,12.5942,12.5942,12.5852,12.5852,43588.0
2015-08-06 13:10:00,13.92,13.94,13.92,13.94,32316.0,12.5761,12.5942,12.5761,12.5942,32316.0
2015-08-06 13:20:00,13.94,13.96,13.93,13.96,37920.0,12.5942,12.6123,12.5852,12.6123,37920.0
2015-08-06 13:30:00,13.96,13.97,13.96,13.96,26232.0,12.6123,12.6213,12.6123,12.6123,26232.0
2015-08-06 13:40:00,13.96,13.97,13.96,13.97,21100.0,12.6123,12.6213,12.6123,12.6213,21100.0
2015-08-06 13:50:00,13.97,13.97,13.96,13.96,32924.0,12.6213,12.6213,12.6123,12.6123,32924.0
2015-08-06 14:00:00,13.96,13.96,13.95,13.96,36720.0,12.6123,12.6123,12.6032,12.6123,36720.0
2015-08-06 14:10:00,13.96,13.97,13.95,13.96,42284.0,12.6123,12.6213,12.6032,12.6123,42284.0
2015-08-06 14:20:00,13.96,13.97,13.96,13.97,45136.0,12.6123,12.6213,12.6123,12.6213,45136.0
2015-08-06 14:30:00,13.97,13.98,13.96,13.96,27564.0,12.6213,12.6303,12.6123,12.6123,27564.0
2015-08-06 14:40:00,13.96,13.97,13.95,13.97,74724.0,12.6123,12.6213,12.6032,12.6213,74724.0
2015-08-06 14:50:00,13.97,13.97,13.95,13.96,50420.0,12.6213,12.6213,12.6032,12.6123,50420.0
2015-08-06 15:00:00,13.96,13.96,13.95,13.95,25196.0,12.6123,12.6123,12.6032,12.6032,25196.0
2015-08-06 15:10:00,13.95,13.96,13.95,13.96,30708.0,12.6032,12.6123,12.6032,12.6123,30708.0
2015-08-06 15:20:00,13.95,13.96,13.94,13.95,37780.0,12.6032,12.6123,12.5942,12.6032,37780.0
2015-08-06 15:30:00,13.94,13.95,13.94,13.95,56464.0,12.5942,12.6032,12.5942,12.6032,56464.0
2015-08-06 15:40:00,13.95,13.96,13.94,13.95,70840.0,12.6032,12.6123,12.5942,12.6032,70840.0
2015-08-06 15:50:00,13.95,13.95,13.92,13.94,147740.0,12.6032,12.6032,12.5761,12.5942,147740.0
2015-08-07 09:30:00,13.9,13.93,13.82,13.9,20412.0,12.5581,12.5852,12.4858,12.5581,20412.0
2015-08-07 09:40:00,13.9,13.94,13.87,13.87,105080.0,12.5581,12.5942,12.531,12.531,105080.0
2015-08-07 09:50:00,13.87,13.89,13.86,13.86,129584.0,12.531,12.549,12.5219,12.5219,129584.0
2015-08-07 10:00:00,13.87,13.91,13.85,13.91,35852.0,12.531,12.5671,12.5129,12.5671,35852.0
2015-08-07 10:10:00,13.9,13.9,13.87,13.87,25560.0,12.5581,12.5581,12.531,12.531,25560.0
2015-08-07 10:20:00,13.87,13.87,13.83,13.83,34044.0,12.531,12.531,12.4948,12.4948,34044.0
2015-08-07 10:30:00,13.83,13.85,13.82,13.83,74960.0,12.4948,12.5129,12.4858,12.4948,74960.0
2015-08-07 10:40:00,13.83,13.85,13.81,13.82,50216.0,12.4948,12.5129,12.4768,12.4858,50216.0
2015-08-07 10:50:00,13.83,13.83,13.79,13.8,38868.0,12.4948,12.4948,12.4587,12.4677,38868.0
2015-08-07 11:00:00,13.81,13.82,13.8,13.8,28652.0,12.4768,12.4858,12.4677,12.4677,28652.0
2015-08-07 11:10:00,13.8,13.81,13.77,13.78,30416.0,12.4677,12.4768,12.4406,12.4497,30416.0
2015-08-07 11:20:00,13.78,13.81,13.78,13.81,19240.0,12.4497,12.4768,12.4497,12.4768,19240.0
2015-08-07 11:30:00,13.81,13.82,13.8,13.8,32956.0,12.4768,12.4858,12.4677,12.4677,32956.0
2015-08-07 11:40:00,13.81,13.83,13.81,13.82,30812.0,12.4768,12.4948,12.4768,12.4858,30812.0
2015-08-07 11:50:00,13.82,13.82,13.8,13.81,33976.0,12.4858,12.4858,12.4677,12.4768,33976.0
2015-08-07 12:00:00,13.82,13.84,13.82,13.84,21412.0,12.4858,12.5039,12.4858,12.5039,21412.0
2015-08-07 12:10:00,13.84,13.84,13.83,13.83,38524.0,12.5039,12.5039,12.4948,12.4948,38524.0
2015-08-07 12:20:00,13.83,13.84,13.81,13.83,20280.0,12.4948,12.5039,12.4768,12.4948,20280.0
2015-08-07 12:30:00,13.82,13.82,13.79,13.81,36600.0,12.4858,12.4858,12.4587,12.4768,36600.0
2015-08-07 12:40:00,13.8,13.82,13.8,13.8,32756.0,12.4677,12.4858,12.4677,12.4677,32756.0
2015-08-07 12:50:00,13.8,13.81,13.79,13.8,29912.0,12.4677,12.4768,12.4587,12.4677,29912.0
2015-08-07 13:00:00,13.79,13.8,13.79,13.8,54756.0,12.4587,12.4677,12.4587,12.4677,54756.0
2015-08-07 13:10:00,13.79,13.8,13.78,13.8,10280.0,12.4587,12.4677,12.4497,12.4677,10280.0
2015-08-07 13:20:00,13.79,13.8,13.79,13.8,31068.0,12.4587,12.4677,12.4587,12.4677,31068.0
2015-08-07 13:30:00,13.81,13.81,13.8,13.8,37804.0,12.4768,12.4768,12.4677,12.4677,37804.0
2015-08-07 13:40:00,13.8,13.82,13.8,13.81,17212.0,12.4677,12.4858,12.4677,12.4768,17212.0
2015-08-07 13:50:00,13.81,13.82,13.8,13.82,12004.0,12.4768,12.4858,12.4677,12.4858,12004.0
2015-08-07 14:00:00,13.81,13.82,13.81,13.81,25724.0,12.4768,12.4858,12.4768,12.4768,25724.0
2015-08-07 14:10:00,13.81,13.84,13.81,13.82,41996.0,12.4768,12.5039,12.4768,12.4858,41996.0
2015-08-07 14:20:00,13.83,13.84,13.82,13.84,57528.0,12.4948,12.5039,12.4858,12.5039,57528.0
2015-08-07 14:30:00,13.84,13.86,13.84,13.85,28300.0,12.5039,12.5219,12.5039,12.5129,28300.0
2015-08-07 14:40:00,13.85,13.85,13.83,13.85,28816.0,12.5129,12.5129,12.4948,12.5129,28816.0
2015-08-07 14:50:00,13.85,13.86,13.84,13.85,30996.0,12.5129,12.5219,12.5039,12.5129,30996.0
2015-08-07 15:00:00,13.85,13.87,13.84,13.87,73260.0,12.5129,12.531,12.5039,12.531,73260.0
2015-08-07 15:10:00,13.86,13.87,13.86,13.87,73500.0,12.5219,12.531,12.5219,12.531,73500.0
2015-08-07 15:20:00,13.87,13.9,13.87,13.89,52284.0,12.531,12.5581,12.531,12.549,52284.0
2015-08-07 15:30:00,13.88,13.9,13.88,13.89,44332.0,12.54,12.5581,12.54,12.549,44332.0
2015-08-07 15:40:00,13.89,13.89,13.87,13.88,82468.0,12.549,12.549,12.531,12.54,82468.0
2015-08-07 15:50:00,13.88,13.9,13.87,13.89,223164.0,12.54,12.5581,12.531,12.549,223164.0
2015-08-10 09:30:00,14.15,14.25,13.99,14.06,167132.0,12.7839,12.8743,12.6394,12.7026,167132.0
2015-08-10 09:40:00,14.07,14.14,14.07,14.14,72788.0,12.7117,12.7749,12.7117,12.7749,72788.0
2015-08-10 09:50:00,14.14,14.15,14.1,14.11,33788.0,12.7749,12.7839,12.7388,12.7478,33788.0
2015-08-10 10:00:00,14.11,14.13,14.09,14.1,65008.0,12.7478,12.7659,12.7297,12.7388,65008.0
2015-08-10 10:10:00,14.1,14.12,14.09,14.11,39544.0,12.7388,12.7568,12.7297,12.7478,39544.0
2015-08-10 10:20:00,14.11,14.14,14.11,14.13,37424.0,12.7478,12.7749,12.7478,12.7659,37424.0
2015-08-10 10:30:00,14.12,14.12,14.08,14.1,44016.0,12.7568,12.7568,12.7207,12.7388,44016.0
2015-08-10 10:40:00,14.1,14.12,14.1,14.11,32504.0,12.7388,12.7568,12.7388,12.7478,32504.0
2015-08-10 10:50:00,14.12,14.12,14.09,14.1,21792.0,12.7568,12.7568,12.7297,12.7388,21792.0
2015-08-10 11:00:00,14.11,14.13,14.11,14.13,29608.0,12.7478,12.7659,12.7478,12.7659,29608.0
2015-08-10 11:10:00,14.13,14.13,14.1,14.11,40032.0,12.7659,12.7659,12.7388,12.7478,40032.0
2015-08-10 11:20:00,14.11,14.14,14.11,14.12,69548.0,12.7478,12.7749,12.7478,12.7568,69548.0
2015-08-10 11:30:00,14.12,14.13,14.12,14.12,28092.0,12.7568,12.7659,12.7568,12.7568,28092.0
2015-08-10 11:40:00,14.12,14.13,14.12,14.13,30044.0,12.7568,12.7659,12.7568,12.7659,30044.0
2015-08-10 11:50:00,14.13,14.14,14.12,14.12,27396.0,12.7659,12.7749,12.7568,12.7568,27396.0
2015-08-10 12:00:00,14.13,14.13,14.12,14.13,37180.0,12.7659,12.7659,12.7568,12.7659,37180.0
2015-08-10 12:10:00,14.14,14.18,14.13,14.17,105256.0,12.7749,12.811,12.7659,12.802,105256.0
2015-08-10 12:20:00,14.18,14.19,14.15,14.18,150516.0,12.811,12.8201,12.7839,12.811,150516.0
2015-08-10 12:30:00,14.18,14.19,14.14,14.15,89764.0,12.811,12.8201,12.7749,12.7839,89764.0
2015-08-10 12:40:00,14.14,14.17,14.14,14.15,22400.0,12.7749,12.802,12.7749,12.7839,22400.0
2015-08-10 12:50:00,14.15,14.16,14.15,14.16,32908.0,12.7839,12.793,12.7839,12.793,32908.0
2015-08-10 13:00:00,14.16,14.16,14.15,14.15,27840.0,12.793,12.793,12.7839,12.7839,27840.0
2015-08-10 13:10:00,14.15,14.17,14.15,14.17,10000.0,12.7839,12.802,12.7839,12.802,10000.0
2015-08-10 13:20:00,14.17,14.18,14.17,14.17,25236.0,12.802,12.811,12.802,12.802,25236.0
2015-08-10 13:30:00,14.17,14.18,14.17,14.17,46168.0,12.802,12.811,12.802,12.802,46168.0
2015-08-10 13:40:00,14.17,14.17,14.15,14.15,34368.0,12.802,12.802,12.7839,12.7839,34368.0
2015-08-10 13:50:00,14.15,14.16,14.15,14.15,38176.0,12.7839,12.793,12.7839,12.7839,38176.0
2015-08-10 14:00:00,14.15,14.16,14.13,14.14,44672.0,12.7839,12.793,12.7659,12.7749,44672.0
2015-08-10 14:10:00,14.14,14.15,14.13,14.15,68760.0,12.7749,12.7839,12.7659,12.7839,68760.0
2015-08-10 14:20:00,14.15,14.15,14.14,14.15,34656.0,12.7839,12.7839,12.7749,12.7839,34656.0
2015-08-10 14:30:00,14.15,14.15,14.13,14.13,46776.0,12.7839,12.7839,12.7659,12.7659,46776.0
2015-08-10 14:40:00,14.13,14.14,14.13,14.14,17476.0,12.7659,12.7749,12.7659,12.7749,17476.0
2015-08-10 14:50:00,14.14,14.14,14.13,14.13,50996.0,12.7749,12.7749,12.7659,12.7659,50996.0
2015-08-10 15:00:00,14.13,14.13,14.12,14.12,69456.0,12.7659,12.7659,12.7568,12.7568,69456.0
2015-08-10 15:10:00,14.12,14.13,14.12,14.13,43392.0,12.7568,12.7659,12.7568,12.7659,43392.0
2015-08-10 15:20:00,14.13,14.15,14.13,14.15,82344.0,12.7659,12.7839,12.7659,12.7839,82344.0
2015-08-10 15:30:00,14.15,14.15,14.13,14.14,64924.0,12.7839,12.7839,12.7659,12.7749,64924.0
2015-08-10 15:40:00,14.14,14.17,14.14,14.16,94780.0,12.7749,12.802,12.7749,12.793,94780.0
2015-08-10 15:50:00,14.16,14.16,14.14,14.15,350128.0,12.793,12.793,12.7749,12.7839,350128.0
2015-08-11 09:30:00,14.02,14.06,13.92,14.0,58408.0,12.6665,12.7026,12.5761,12.6484,58408.0
2015-08-11 09:40:00,14.03,14.03,13.96,14.01,69984.0,12.6755,12.6755,12.6123,12.6575,69984.0
2015-08-11 09:50:00,14.0,14.01,13.96,14.0,28196.0,12.6484,12.6575,12.6123,12.6484,28196.0
2015-08-11 10:00:00,14.01,14.02,13.99,14.01,33560.0,12.6575,12.6665,12.6394,12.6575,33560.0
2015-08-11 10:10:00,14.01,14.04,13.99,14.04,18952.0,12.6575,12.6846,12.6394,12.6846,18952.0
2015-08-11 10:20:00,14.03,14.05,14.01,14.02,23600.0,12.6755,12.6936,12.6575,12.6665,23600.0
2015-08-11 10:30:00,14.01,14.01,13.99,14.01,23560.0,12.6575,12.6575,12.6394,12.6575,23560.0
2015-08-11 10:40:00,14.01,14.04,14.0,14.02,29200.0,12.6575,12.6846,12.6484,12.6665,29200.0
2015-08-11 10:50:00,14.03,14.04,14.0,14.0,83380.0,12.6755,12.6846,12.6484,12.6484,83380.0
2015-08-11 11:00:00,14.01,14.02,13.99,14.01,109148.0,12.6575,12.6665,12.6394,12.6575,109148.0
2015-08-11 11:10:00,14.01,14.02,14.0,14.02,36068.0,12.6575,12.6665,12.6484,12.6665,36068.0
2015-08-11 11:20:00,14.01,14.01,13.99,14.0,190832.0,12.6575,12.6575,12.6394,12.6484,190832.0
2015-08-11 11:30:00,14.0,14.02,14.0,14.01,46212.0,12.6484,12.6665,12.6484,12.6575,46212.0
2015-08-11 11:40:00,14.01,14.01,13.99,13.99,118696.0,12.6575,12.6575,12.6394,12.6394,118696.0
2015-08-11 11:50:00,13.99,14.0,13.99,14.0,49056.0,12.6394,12.6484,12.6394,12.6484,49056.0
2015-08-11 12:00:00,14.0,14.01,14.0,14.0,36540.0,12.6484,12.6575,12.6484,12.6484,36540.0
2015-08-11 12:10:00,14.01,14.02,14.01,14.01,23444.0,12.6575,12.6665,12.6575,12.6575,23444.0
2015-08-11 12:20:00,14.01,14.02,13.99,14.01,42080.0,12.6575,12.6665,12.6394,12.6575,42080.0
2015-08-11 12:30:00,14.02,14.03,14.01,14.02,23384.0,12.6665,12.6755,12.6575,12.6665,23384.0
2015-08-11 12:40:00,14.01,14.02,14.01,14.01,17252.0,12.6575,12.6665,12.6575,12.6575,17252.0
2015-08-11 12:50:00,14.01,14.01,14.0,14.0,47584.0,12.6575,12.6575,12.6484,12.6484,47584.0
2015-08-11 13:00:00,14.0,14.0,13.99,13.99,75488.0,12.6484,12.6484,12.6394,12.6394,75488.0
2015-08-11 13:10:00,13.99,14.0,13.99,13.99,84244.0,12.6394,12.6484,12.6394,12.6394,84244.0
2015-08-11 13:20:00,13.99,14.0,13.98,13.99,39608.0,12.6394,12.6484,12.6303,12.6394,39608.0
2015-08-11 13:30:00,13.98,14.0,13.97,13.99,39712.0,12.6303,12.6484,12.6213,12.6394,39712.0
2015-08-11 13:40:00,13.99,14.0,13.98,13.99,46868.0,12.6394,12.6484,12.6303,12.6394,46868.0
2015-08-11 13:50:00,13.99,14.01,13.99,13.99,107400.0,12.6394,12.6575,12.6394,12.6394,107400.0
2015-08-11 14:00:00,13.99,13.99,13.95,13.97,58956.0,12.6394,12.6394,12.6032,12.6213,58956.0
2015-08-11 14:10:00,13.97,13.97,13.95,13.95,34412.0,12.6213,12.6213,12.6032,12.6032,34412.0
2015-08-11 14:20:00,13.95,13.96,13.94,13.95,32460.0,12.6032,12.6123,12.5942,12.6032,32460.0
2015-08-11 14:30:00,13.96,13.96,13.94,13.96,32348.0,12.6123,12.6123,12.5942,12.6123,32348.0
2015-08-11 14:40:00,13.95,13.95,13.94,13.95,41684.0,12.6032,12.6032,12.5942,12.6032,41684.0
2015-08-11 14:50:00,13.95,13.97,13.94,13.97,86244.0,12.6032,12.6213,12.5942,12.6213,86244.0
2015-08-11 15:00:00,13.97,13.97,13.95,13.95,52076.0,12.6213,12.6213,12.6032,12.6032,52076.0
2015-08-11 15:10:00,13.95,13.98,13.95,13.97,36760.0,12.6032,12.6303,12.6032,12.6213,36760.0
2015-08-11 15:20:00,13.97,13.98,13.96,13.98,107312.0,12.6213,12.6303,12.6123,12.6303,107312.0
2015-08-11 15:30:00,13.98,13.99,13.97,13.98,144736.0,12.6303,12.6394,12.6213,12.6303,144736.0
2015-08-11 15:40:00,13.99,13.99,13.96,13.97,183024.0,12.6394,12.6394,12.6123,12.6213,183024.0
2015-08-11 15:50:00,13.97,14.0,13.96,13.98,626336.0,12.6213,12.6484,12.6123,12.6303,626336.0
2015-08-12 09:30:00,13.88,13.97,13.88,13.88,109460.0,12.54,12.6213,12.54,12.54,109460.0
2015-08-12 09:40:00,13.89,13.9,13.81,13.86,130240.0,12.549,12.5581,12.4768,12.5219,130240.0
2015-08-12 09:50:00,13.86,13.87,13.83,13.86,68220.0,12.5219,12.531,12.4948,12.5219,68220.0
2015-08-12 10:00:00,13.86,13.86,13.81,13.81,62156.0,12.5219,12.5219,12.4768,12.4768,62156.0
2015-08-12 10:10:00,13.8,13.8,13.76,13.77,55072.0,12.4677,12.4677,12.4316,12.4406,55072.0
2015-08-12 10:20:00,13.77,13.77,13.7,13.73,97424.0,12.4406,12.4406,12.3774,12.4045,97424.0
2015-08-12 10:30:00,13.74,13.74,13.69,13.72,155856.0,12.4135,12.4135,12.3683,12.3955,155856.0
2015-08-12 10:40:00,13.72,13.74,13.72,13.74,41640.0,12.3955,12.4135,12.3955,12.4135,41640.0
2015-08-12 10:50:00,13.74,13.75,13.73,13.74,46736.0,12.4135,12.4226,12.4045,12.4135,46736.0
2015-08-12 11:00:00,13.74,13.77,13.74,13.76,32680.0,12.4135,12.4406,12.4135,12.4316,32680.0
2015-08-12 11:10:00,13.77,13.81,13.77,13.81,45120.0,12.4406,12.4768,12.4406,12.4768,45120.0
2015-08-12 11:20:00,13.8,13.81,13.75,13.76,59764.0,12.4677,12.4768,12.4226,12.4316,59764.0
2015-08-12 11:30:00,13.76,13.77,13.76,13.76,46220.0,12.4316,12.4406,12.4316,12.4316,46220.0
2015-08-12 11:40:00,13.77,13.77,13.72,13.72,121344.0,12.4406,12.4406,12.3955,12.3955,121344.0
2015-08-12 11:50:00,13.72,13.72,13.71,13.71,56476.0,12.3955,12.3955,12.3864,12.3864,56476.0
2015-08-12 12:00:00,13.71,13.72,13.69,13.7,72520.0,12.3864,12.3955,12.3683,12.3774,72520.0
2015-08-12 12:10:00,13.7,13.73,13.7,13.73,44300.0,12.3774,12.4045,12.3774,12.4045,44300.0
2015-08-12 12:20:00,13.73,13.76,13.72,13.76,24400.0,12.4045,12.4316,12.3955,12.4316,24400.0
2015-08-12 12:30:00,13.76,13.8,13.76,13.8,30320.0,12.4316,12.4677,12.4316,12.4677,30320.0
2015-08-12 12:40:00,13.8,13.82,13.79,13.8,22056.0,12.4677,12.4858,12.4587,12.4677,22056.0
2015-08-12 12:50:00,13.8,13.81,13.79,13.8,22444.0,12.4677,12.4768,12.4587,12.4677,22444.0
2015-08-12 13:00:00,13.81,13.85,13.8,13.83,20808.0,12.4768,12.5129,12.4677,12.4948,20808.0
2015-08-12 13:10:00,13.83,13.85,13.82,13.85,18948.0,12.4948,12.5129,12.4858,12.5129,18948.0
2015-08-12 13:20:00,13.86,13.87,13.85,13.85,25224.0,12.5219,12.531,12.5129,12.5129,25224.0
2015-08-12 13:30:00,13.85,13.86,13.85,13.86,28000.0,12.5129,12.5219,12.5129,12.5219,28000.0
2015-08-12 13:40:00,13.86,13.88,13.86,13.88,34968.0,12.5219,12.54,12.5219,12.54,34968.0
2015-08-12 13:50:00,13.88,13.9,13.88,13.9,24272.0,12.54,12.5581,12.54,12.5581,24272.0
2015-08-12 14:00:00,13.9,13.9,13.87,13.88,37360.0,12.5581,12.5581,12.531,12.54,37360.0
2015-08-12 14:10:00,13.88,13.9,13.86,13.86,47340.0,12.54,12.5581,12.5219,12.5219,47340.0
2015-08-12 14:20:00,13.86,13.86,13.82,13.83,56604.0,12.5219,12.5219,12.4858,12.4948,56604.0
2015-08-12 14:30:00,13.83,13.84,13.81,13.84,61960.0,12.4948,12.5039,12.4768,12.5039,61960.0
2015-08-12 14:40:00,13.84,13.87,13.84,13.87,46904.0,12.5039,12.531,12.5039,12.531,46904.0
2015-08-12 14:50:00,13.87,13.91,13.86,13.91,34764.0,12.531,12.5671,12.5219,12.5671,34764.0
2015-08-12 15:00:00,13.91,13.93,13.9,13.92,40648.0,12.5671,12.5852,12.5581,12.5761,40648.0
2015-08-12 15:10:00,13.92,13.92,13.9,13.92,45160.0,12.5761,12.5761,12.5581,12.5761,45160.0
2015-08-12 15:20:00,13.92,13.94,13.92,13.94,61236.0,12.5761,12.5942,12.5761,12.5942,61236.0
2015-08-12 15:30:00,13.94,13.95,13.92,13.93,128708.0,12.5942,12.6032,12.5761,12.5852,128708.0
2015-08-12 15:40:00,13.93,13.94,13.93,13.94,120532.0,12.5852,12.5942,12.5852,12.5942,120532.0
2015-08-12 15:50:00,13.94,13.94,13.93,13.94,442332.0,12.5942,12.5942,12.5852,12.5942,442332.0
2015-08-13 09:30:00,13.95,14.03,13.95,14.02,59864.0,12.6032,12.6755,12.6032,12.6665,59864.0
2015-08-13 09:40:00,13.99,14.01,13.94,13.95,84720.0,12.6394,12.6575,12.5942,12.6032,84720.0
2015-08-13 09:50:00,13.94,13.99,13.93,13.97,53172.0,12.5942,12.6394,12.5852,12.6213,53172.0
2015-08-13 10:00:00,13.97,13.99,13.94,13.97,59536.0,12.6213,12.6394,12.5942,12.6213,59536.0
2015-08-13 10:10:00,13.97,13.97,13.93,13.96,50152.0,12.6213,12.6213,12.5852,12.6123,50152.0
2015-08-13 10:20:00,13.96,13.99,13.96,13.99,30420.0,12.6123,12.6394,12.6123,12.6394,30420.0
2015-08-13 10:30:00,13.99,14.0,13.97,14.0,30408.0,12.6394,12.6484,12.6213,12.6484,30408.0
2015-08-13 10:40:00,14.01,14.02,14.0,14.0,35788.0,12.6575,12.6665,12.6484,12.6484,35788.0
2015-08-13 10:50:00,14.0,14.02,13.98,13.98,48204.0,12.6484,12.6665,12.6303,12.6303,48204.0
2015-08-13 11:00:00,13.97,13.99,13.95,13.95,20192.0,12.6213,12.6394,12.6032,12.6032,20192.0
2015-08-13 11:10:00,13.94,13.96,13.93,13.96,24316.0,12.5942,12.6123,12.5852,12.6123,24316.0
2015-08-13 11:20:00,13.96,13.96,13.95,13.96,25844.0,12.6123,12.6123,12.6032,12.6123,25844.0
2015-08-13 11:30:00,13.95,13.96,13.94,13.95,18448.0,12.6032,12.6123,12.5942,12.6032,18448.0
2015-08-13 11:40:00,13.95,13.97,13.94,13.97,20696.0,12.6032,12.6213,12.5942,12.6213,20696.0
2015-08-13 11:50:00,13.97,13.99,13.97,13.98,58828.0,12.6213,12.6394,12.6213,12.6303,58828.0
2015-08-13 12:00:00,13.98,13.98,13.96,13.97,153020.0,12.6303,12.6303,12.6123,12.6213,153020.0
2015-08-13 12:10:00,13.97,13.97,13.96,13.96,18408.0,12.6213,12.6213,12.6123,12.6123,18408.0
2015-08-13 12:20:00,13.96,13.97,13.95,13.97,14400.0,12.6123,12.6213,12.6032,12.6213,14400.0
2015-08-13 12:30:00,13.97,13.98,13.97,13.97,16496.0,12.6213,12.6303,12.6213,12.6213,16496.0
2015-08-13 12:40:00,13.97,13.97,13.96,13.97,15744.0,12.6213,12.6213,12.6123,12.6213,15744.0
2015-08-13 12:50:00,13.97,13.97,13.96,13.96,19596.0,12.6213,12.6213,12.6123,12.6123,19596.0
2015-08-13 13:00:00,13.96,13.97,13.96,13.97,17108.0,12.6123,12.6213,12.6123,12.6213,17108.0
2015-08-13 13:10:00,13.97,13.97,13.97,13.97,40020.0,12.6213,12.6213,12.6213,12.6213,40020.0
2015-08-13 13:20:00,13.97,13.99,13.97,13.99,59856.0,12.6213,12.6394,12.6213,12.6394,59856.0
2015-08-13 13:30:00,13.99,14.0,13.99,13.99,24704.0,12.6394,12.6484,12.6394,12.6394,24704.0
2015-08-13 13:40:00,13.99,13.99,13.97,13.99,58104.0,12.6394,12.6394,12.6213,12.6394,58104.0
2015-08-13 13:50:00,13.98,13.98,13.96,13.96,111644.0,12.6303,12.6303,12.6123,12.6123,111644.0
2015-08-13 14:00:00,13.96,13.97,13.95,13.97,89172.0,12.6123,12.6213,12.6032,12.6213,89172.0
2015-08-13 14:10:00,13.96,13.97,13.95,13.95,41572.0,12.6123,12.6213,12.6032,12.6032,41572.0
2015-08-13 14:20:00,13.95,13.96,13.95,13.95,30064.0,12.6032,12.6123,12.6032,12.6032,30064.0
2015-08-13 14:30:00,13.95,13.97,13.95,13.95,35384.0,12.6032,12.6213,12.6032,12.6032,35384.0
2015-08-13 14:40:00,13.95,13.95,13.94,13.94,28944.0,12.6032,12.6032,12.5942,12.5942,28944.0
2015-08-13 14:50:00,13.95,13.96,13.95,13.95,13012.0,12.6032,12.6123,12.6032,12.6032,13012.0
2015-08-13 15:00:00,13.95,13.96,13.93,13.93,22396.0,12.6032,12.6123,12.5852,12.5852,22396.0
2015-08-13 15:10:00,13.93,13.94,13.91,13.93,118984.0,12.5852,12.5942,12.5671,12.5852,118984.0
2015-08-13 15:20:00,13.92,13.92,13.91,13.92,42976.0,12.5761,12.5761,12.5671,12.5761,42976.0
2015-08-13 15:30:00,13.92,13.92,13.88,13.9,63572.0,12.5761,12.5761,12.54,12.5581,63572.0
2015-08-13 15:40:00,13.9,13.9,13.87,13.88,115452.0,12.5581,12.5581,12.531,12.54,115452.0
2015-08-13 15:50:00,13.88,13.88,13.86,13.87,383352.0,12.54,12.54,12.5219,12.531,383352.0
2015-08-14 09:30:00,13.84,13.89,13.78,13.89,57972.0,12.5039,12.549,12.4497,12.549,57972.0
2015-08-14 09:40:00,13.88,13.88,13.85,13.86,34412.0,12.54,12.54,12.5129,12.5219,34412.0
2015-08-14 09:50:00,13.86,13.88,13.85,13.86,39104.0,12.5219,12.54,12.5129,12.5219,39104.0
2015-08-14 10:00:00,13.86,13.86,13.81,13.83,39200.0,12.5219,12.5219,12.4768,12.4948,39200.0
2015-08-14 10:10:00,13.83,13.84,13.81,13.83,22044.0,12.4948,12.5039,12.4768,12.4948,22044.0
2015-08-14 10:20:00,13.82,13.83,13.81,13.81,33648.0,12.4858,12.4948,12.4768,12.4768,33648.0
2015-08-14 10:30:00,13.82,13.84,13.81,13.84,17320.0,12.4858,12.5039,12.4768,12.5039,17320.0
2015-08-14 10:40:00,13.84,13.84,13.79,13.79,42928.0,12.5039,12.5039,12.4587,12.4587,42928.0
2015-08-14 10:50:00,13.8,13.82,13.8,13.81,16624.0,12.4677,12.4858,12.4677,12.4768,16624.0
2015-08-14 11:00:00,13.81,13.81,13.8,13.8,14004.0,12.4768,12.4768,12.4677,12.4677,14004.0
2015-08-14 11:10:00,13.8,13.81,13.79,13.81,24632.0,12.4677,12.4768,12.4587,12.4768,24632.0
2015-08-14 11:20:00,13.81,13.82,13.8,13.81,21084.0,12.4768,12.4858,12.4677,12.4768,21084.0
2015-08-14 11:30:00,13.82,13.82,13.8,13.81,22800.0,12.4858,12.4858,12.4677,12.4768,22800.0
2015-08-14 11:40:00,13.82,13.83,13.81,13.82,33476.0,12.4858,12.4948,12.4768,12.4858,33476.0
2015-08-14 11:50:00,13.82,13.83,13.81,13.81,32572.0,12.4858,12.4948,12.4768,12.4768,32572.0
2015-08-14 12:00:00,13.81,13.82,13.8,13.8,32408.0,12.4768,12.4858,12.4677,12.4677,32408.0
2015-08-14 12:10:00,13.8,13.81,13.8,13.81,18092.0,12.4677,12.4768,12.4677,12.4768,18092.0
2015-08-14 12:20:00,13.81,13.84,13.81,13.84,11080.0,12.4768,12.5039,12.4768,12.5039,11080.0
2015-08-14 12:30:00,13.84,13.84,13.83,13.83,20008.0,12.5039,12.5039,12.4948,12.4948,20008.0
2015-08-14 12:40:00,13.83,13.83,13.8,13.8,23976.0,12.4948,12.4948,12.4677,12.4677,23976.0
2015-08-14 12:50:00,13.81,13.83,13.81,13.83,14400.0,12.4768,12.4948,12.4768,12.4948,14400.0
2015-08-14 13:00:00,13.82,13.83,13.81,13.81,33320.0,12.4858,12.4948,12.4768,12.4768,33320.0
2015-08-14 13:10:00,13.81,13.83,13.81,13.81,92032.0,12.4768,12.4948,12.4768,12.4768,92032.0
2015-08-14 13:20:00,13.82,13.84,13.82,13.83,66064.0,12.4858,12.5039,12.4858,12.4948,66064.0
2015-08-14 13:30:00,13.84,13.86,13.84,13.85,22392.0,12.5039,12.5219,12.5039,12.5129,22392.0
2015-08-14 13:40:00,13.85,13.86,13.84,13.84,31480.0,12.5129,12.5219,12.5039,12.5039,31480.0
2015-08-14 13:50:00,13.84,13.84,13.82,13.82,55428.0,12.5039,12.5039,12.4858,12.4858,55428.0
2015-08-14 14:00:00,13.83,13.83,13.82,13.83,20460.0,12.4948,12.4948,12.4858,12.4948,20460.0
2015-08-14 14:10:00,13.83,13.83,13.82,13.83,54904.0,12.4948,12.4948,12.4858,12.4948,54904.0
2015-08-14 14:20:00,13.82,13.83,13.82,13.83,30116.0,12.4858,12.4948,12.4858,12.4948,30116.0
2015-08-14 14:30:00,13.83,13.84,13.82,13.84,38840.0,12.4948,12.5039,12.4858,12.5039,38840.0
2015-08-14 14:40:00,13.84,13.84,13.83,13.84,44616.0,12.5039,12.5039,12.4948,12.5039,44616.0
2015-08-14 14:50:00,13.84,13.84,13.83,13.84,27768.0,12.5039,12.5039,12.4948,12.5039,27768.0
2015-08-14 15:00:00,13.84,13.85,13.84,13.85,101112.0,12.5039,12.5129,12.5039,12.5129,101112.0
2015-08-14 15:10:00,13.85,13.86,13.85,13.86,65272.0,12.5129,12.5219,12.5129,12.5219,65272.0
2015-08-14 15:20:00,13.87,13.88,13.86,13.87,91876.0,12.531,12.54,12.5219,12.531,91876.0
2015-08-14 15:30:00,13.87,13.89,13.86,13.88,50740.0,12.531,12.549,12.5219,12.54,50740.0
2015-08-14 15:40:00,13.88,13.89,13.87,13.89,113224.0,12.54,12.549,12.531,12.549,113224.0
2015-08-14 15:50:00,13.89,13.9,13.88,13.9,199504.0,12.549,12.5581,12.54,12.5581,199504.0
2015-08-17 09:30:00,13.81,13.81,13.77,13.8,40444.0,12.4768,12.4768,12.4406,12.4677,40444.0
2015-08-17 09:40:00,13.8,13.81,13.78,13.79,56720.0,12.4677,12.4768,12.4497,12.4587,56720.0
2015-08-17 09:50:00,13.78,13.79,13.77,13.79,37200.0,12.4497,12.4587,12.4406,12.4587,37200.0
2015-08-17 10:00:00,13.78,13.79,13.77,13.78,39404.0,12.4497,12.4587,12.4406,12.4497,39404.0
2015-08-17 10:10:00,13.78,13.86,13.78,13.86,72432.0,12.4497,12.5219,12.4497,12.5219,72432.0
2015-08-17 10:20:00,13.87,13.87,13.84,13.84,46940.0,12.531,12.531,12.5039,12.5039,46940.0
2015-08-17 10:30:00,13.83,13.84,13.81,13.81,35600.0,12.4948,12.5039,12.4768,12.4768,35600.0
2015-08-17 10:40:00,13.81,13.83,13.8,13.81,24624.0,12.4768,12.4948,12.4677,12.4768,24624.0
2015-08-17 10:50:00,13.82,13.85,13.82,13.85,61020.0,12.4858,12.5129,12.4858,12.5129,61020.0
2015-08-17 11:00:00,13.85,13.87,13.84,13.87,28068.0,12.5129,12.531,12.5039,12.531,28068.0
2015-08-17 11:10:00,13.87,13.88,13.86,13.86,27644.0,12.531,12.54,12.5219,12.5219,27644.0
2015-08-17 11:20:00,13.86,13.87,13.85,13.86,68800.0,12.5219,12.531,12.5129,12.5219,68800.0
2015-08-17 11:30:00,13.86,13.86,13.83,13.84,36364.0,12.5219,12.5219,12.4948,12.5039,36364.0
2015-08-17 11:40:00,13.84,13.84,13.83,13.83,72196.0,12.5039,12.5039,12.4948,12.4948,72196.0
2015-08-17 11:50:00,13.83,13.85,13.81,13.85,134748.0,12.4948,12.5129,12.4768,12.5129,134748.0
2015-08-17 12:00:00,13.85,13.89,13.85,13.89,154464.0,12.5129,12.549,12.5129,12.549,154464.0
2015-08-17 12:10:00,13.89,13.9,13.89,13.89,19200.0,12.549,12.5581,12.549,12.549,19200.0
2015-08-17 12:20:00,13.9,13.9,13.88,13.88,30800.0,12.5581,12.5581,12.54,12.54,30800.0
2015-08-17 12:30:00,13.88,13.91,13.88,13.91,13600.0,12.54,12.5671,12.54,12.5671,13600.0
2015-08-17 12:40:00,13.9,13.91,13.88,13.89,36400.0,12.5581,12.5671,12.54,12.549,36400.0
2015-08-17 12:50:00,13.89,13.9,13.88,13.9,32500.0,12.549,12.5581,12.54,12.5581,32500.0
2015-08-17 13:00:00,13.9,13.91,13.9,13.91,14000.0,12.5581,12.5671,12.5581,12.5671,14000.0
2015-08-17 13:10:00,13.9,13.92,13.9,13.92,17200.0,12.5581,12.5761,12.5581,12.5761,17200.0
2015-08-17 13:20:00,13.92,13.94,13.92,13.94,29868.0,12.5761,12.5942,12.5761,12.5942,29868.0
2015-08-17 13:30:00,13.94,13.94,13.92,13.92,24584.0,12.5942,12.5942,12.5761,12.5761,24584.0
2015-08-17 13:40:00,13.92,13.92,13.9,13.91,35620.0,12.5761,12.5761,12.5581,12.5671,35620.0
2015-08-17 13:50:00,13.92,13.92,13.9,13.9,20800.0,12.5761,12.5761,12.5581,12.5581,20800.0
2015-08-17 14:00:00,13.9,13.91,13.9,13.9,29672.0,12.5581,12.5671,12.5581,12.5581,29672.0
2015-08-17 14:10:00,13.9,13.9,13.88,13.89,24000.0,12.5581,12.5581,12.54,12.549,24000.0
2015-08-17 14:20:00,13.89,13.9,13.89,13.89,33940.0,12.549,12.5581,12.549,12.549,33940.0
2015-08-17 14:30:00,13.89,13.91,13.89,13.91,29444.0,12.549,12.5671,12.549,12.5671,29444.0
2015-08-17 14:40:00,13.91,13.92,13.91,13.92,24848.0,12.5671,12.5761,12.5671,12.5761,24848.0
2015-08-17 14:50:00,13.92,13.92,13.9,13.91,39416.0,12.5761,12.5761,12.5581,12.5671,39416.0
2015-08-17 15:00:00,13.91,13.92,13.91,13.92,37600.0,12.5671,12.5761,12.5671,12.5761,37600.0
2015-08-17 15:10:00,13.91,13.92,13.91,13.91,51044.0,12.5671,12.5761,12.5671,12.5671,51044.0
2015-08-17 15:20:00,13.91,13.92,13.91,13.92,40176.0,12.5671,12.5761,12.5671,12.5761,40176.0
2015-08-17 15:30:00,13.92,13.92,13.91,13.92,67720.0,12.5761,12.5761,12.5671,12.5761,67720.0
2015-08-17 15:40:00,13.92,13.93,13.91,13.93,121868.0,12.5761,12.5852,12.5671,12.5852,121868.0
2015-08-17 15:50:00,13.93,13.95,13.92,13.95,380296.0,12.5852,12.6032,12.5761,12.6032,380296.0
2015-08-18 09:30:00,13.95,13.97,13.92,13.92,50304.0,12.6032,12.6213,12.5761,12.5761,50304.0
2015-08-18 09:40:00,13.92,13.93,13.84,13.88,44548.0,12.5761,12.5852,12.5039,12.54,44548.0
2015-08-18 09:50:00,13.87,13.89,13.86,13.88,21200.0,12.531,12.549,12.5219,12.54,21200.0
2015-08-18 10:00:00,13.88,13.9,13.87,13.89,17192.0,12.54,12.5581,12.531,12.549,17192.0
2015-08-18 10:10:00,13.89,13.89,13.87,13.88,24924.0,12.549,12.549,12.531,12.54,24924.0
2015-08-18 10:20:00,13.88,13.89,13.86,13.87,97844.0,12.54,12.549,12.5219,12.531,97844.0
2015-08-18 10:30:00,13.88,13.88,13.85,13.87,27264.0,12.54,12.54,12.5129,12.531,27264.0
2015-08-18 10:40:00,13.88,13.88,13.87,13.87,12400.0,12.54,12.54,12.531,12.531,12400.0
2015-08-18 10:50:00,13.87,13.88,13.86,13.86,30552.0,12.531,12.54,12.5219,12.5219,30552.0
2015-08-18 11:00:00,13.86,13.86,13.82,13.83,55372.0,12.5219,12.5219,12.4858,12.4948,55372.0
2015-08-18 11:10:00,13.83,13.83,13.82,13.83,60160.0,12.4948,12.4948,12.4858,12.4948,60160.0
2015-08-18 11:20:00,13.83,13.84,13.83,13.84,27916.0,12.4948,12.5039,12.4948,12.5039,27916.0
2015-08-18 11:30:00,13.84,13.84,13.81,13.82,15316.0,12.5039,12.5039,12.4768,12.4858,15316.0
2015-08-18 11:40:00,13.82,13.82,13.8,13.82,125764.0,12.4858,12.4858,12.4677,12.4858,125764.0
2015-08-18 11:50:00,13.82,13.84,13.82,13.83,114476.0,12.4858,12.5039,12.4858,12.4948,114476.0
2015-08-18 12:00:00,13.83,13.85,13.83,13.85,11600.0,12.4948,12.5129,12.4948,12.5129,11600.0
2015-08-18 12:10:00,13.86,13.86,13.84,13.85,10400.0,12.5219,12.5219,12.5039,12.5129,10400.0
2015-08-18 12:20:00,13.84,13.85,13.84,13.85,16800.0,12.5039,12.5129,12.5039,12.5129,16800.0
2015-08-18 12:30:00,13.85,13.86,13.85,13.86,40248.0,12.5129,12.5219,12.5129,12.5219,40248.0
2015-08-18 12:40:00,13.86,13.87,13.85,13.86,26208.0,12.5219,12.531,12.5129,12.5219,26208.0
2015-08-18 12:50:00,13.86,13.86,13.84,13.84,10744.0,12.5219,12.5219,12.5039,12.5039,10744.0
2015-08-18 13:00:00,13.84,13.85,13.83,13.85,5200.0,12.5039,12.5129,12.4948,12.5129,5200.0
2015-08-18 13:10:00,13.84,13.85,13.84,13.85,7064.0,12.5039,12.5129,12.5039,12.5129,7064.0
2015-08-18 13:20:00,13.85,13.85,13.84,13.84,18200.0,12.5129,12.5129,12.5039,12.5039,18200.0
2015-08-18 13:30:00,13.84,13.84,13.81,13.81,40908.0,12.5039,12.5039,12.4768,12.4768,40908.0
2015-08-18 13:40:00,13.81,13.82,13.8,13.8,25176.0,12.4768,12.4858,12.4677,12.4677,25176.0
2015-08-18 13:50:00,13.8,13.81,13.79,13.79,32016.0,12.4677,12.4768,12.4587,12.4587,32016.0
2015-08-18 14:00:00,13.79,13.8,13.79,13.8,19580.0,12.4587,12.4677,12.4587,12.4677,19580.0
2015-08-18 14:10:00,13.8,13.82,13.8,13.81,17652.0,12.4677,12.4858,12.4677,12.4768,17652.0
2015-08-18 14:20:00,13.81,13.82,13.8,13.81,122476.0,12.4768,12.4858,12.4677,12.4768,122476.0
2015-08-18 14:30:00,13.81,13.81,13.8,13.81,76164.0,12.4768,12.4768,12.4677,12.4768,76164.0
2015-08-18 14:40:00,13.81,13.81,13.8,13.8,15760.0,12.4768,12.4768,12.4677,12.4677,15760.0
2015-08-18 14:50:00,13.8,13.81,13.79,13.81,20280.0,12.4677,12.4768,12.4587,12.4768,20280.0
2015-08-18 15:00:00,13.81,13.81,13.8,13.81,18036.0,12.4768,12.4768,12.4677,12.4768,18036.0
2015-08-18 15:10:00,13.81,13.81,13.8,13.81,23524.0,12.4768,12.4768,12.4677,12.4768,23524.0
2015-08-18 15:20:00,13.81,13.82,13.8,13.8,61156.0,12.4768,12.4858,12.4677,12.4677,61156.0
2015-08-18 15:30:00,13.81,13.81,13.79,13.79,78804.0,12.4768,12.4768,12.4587,12.4587,78804.0
2015-08-18 15:40:00,13.79,13.8,13.78,13.8,92896.0,12.4587,12.4677,12.4497,12.4677,92896.0
2015-08-18 15:50:00,13.8,13.81,13.79,13.8,164488.0,12.4677,12.4768,12.4587,12.4677,164488.0
2015-08-19 09:30:00,13.71,13.73,13.65,13.68,93124.0,12.3864,12.4045,12.3322,12.3593,93124.0
2015-08-19 09:40:00,13.67,13.69,13.64,13.65,63184.0,12.3503,12.3683,12.3232,12.3322,63184.0
2015-08-19 09:50:00,13.64,13.67,13.63,13.63,78008.0,12.3232,12.3503,12.3141,12.3141,78008.0
2015-08-19 10:00:00,13.62,13.71,13.62,13.71,89036.0,12.3051,12.3864,12.3051,12.3864,89036.0
2015-08-19 10:10:00,13.71,13.74,13.68,13.69,98176.0,12.3864,12.4135,12.3593,12.3683,98176.0
2015-08-19 10:20:00,13.69,13.7,13.68,13.68,51052.0,12.3683,12.3774,12.3593,12.3593,51052.0
2015-08-19 10:30:00,13.68,13.68,13.64,13.65,46400.0,12.3593,12.3593,12.3232,12.3322,46400.0
2015-08-19 10:40:00,13.65,13.65,13.61,13.62,75304.0,12.3322,12.3322,12.2961,12.3051,75304.0
2015-08-19 10:50:00,13.62,13.63,13.61,13.62,22384.0,12.3051,12.3141,12.2961,12.3051,22384.0
2015-08-19 11:00:00,13.62,13.65,13.62,13.63,29184.0,12.3051,12.3322,12.3051,12.3141,29184.0
2015-08-19 11:10:00,13.63,13.64,13.61,13.61,24548.0,12.3141,12.3232,12.2961,12.2961,24548.0
2015-08-19 11:20:00,13.61,13.63,13.59,13.6,29816.0,12.2961,12.3141,12.278,12.287,29816.0
2015-08-19 11:30:00,13.6,13.62,13.59,13.62,36780.0,12.287,12.3051,12.278,12.3051,36780.0
2015-08-19 11:40:00,13.61,13.61,13.6,13.6,56108.0,12.2961,12.2961,12.287,12.287,56108.0
2015-08-19 11:50:00,13.59,13.61,13.59,13.61,11120.0,12.278,12.2961,12.278,12.2961,11120.0
2015-08-19 12:00:00,13.6,13.63,13.6,13.63,18508.0,12.287,12.3141,12.287,12.3141,18508.0
2015-08-19 12:10:00,13.64,13.64,13.62,13.62,15600.0,12.3232,12.3232,12.3051,12.3051,15600.0
2015-08-19 12:20:00,13.63,13.66,13.63,13.65,19436.0,12.3141,12.3412,12.3141,12.3322,19436.0
2015-08-19 12:30:00,13.65,13.69,13.65,13.69,36248.0,12.3322,12.3683,12.3322,12.3683,36248.0
2015-08-19 12:40:00,13.69,13.7,13.69,13.69,8400.0,12.3683,12.3774,12.3683,12.3683,8400.0
2015-08-19 12:50:00,13.69,13.69,13.68,13.69,34840.0,12.3683,12.3683,12.3593,12.3683,34840.0
2015-08-19 13:00:00,13.69,13.71,13.69,13.71,10620.0,12.3683,12.3864,12.3683,12.3864,10620.0
2015-08-19 13:10:00,13.7,13.72,13.7,13.72,59888.0,12.3774,12.3955,12.3774,12.3955,59888.0
2015-08-19 13:20:00,13.72,13.73,13.7,13.71,41860.0,12.3955,12.4045,12.3774,12.3864,41860.0
2015-08-19 13:30:00,13.71,13.72,13.7,13.71,62596.0,12.3864,12.3955,12.3774,12.3864,62596.0
2015-08-19 13:40:00,13.71,13.75,13.7,13.74,139900.0,12.3864,12.4226,12.3774,12.4135,139900.0
2015-08-19 13:50:00,13.73,13.74,13.72,13.73,87220.0,12.4045,12.4135,12.3955,12.4045,87220.0
2015-08-19 14:00:00,13.73,13.8,13.73,13.8,98944.0,12.4045,12.4677,12.4045,12.4677,98944.0
2015-08-19 14:10:00,13.8,13.84,13.8,13.81,44512.0,12.4677,12.5039,12.4677,12.4768,44512.0
2015-08-19 14:20:00,13.81,13.83,13.81,13.81,24832.0,12.4768,12.4948,12.4768,12.4768,24832.0
2015-08-19 14:30:00,13.81,13.81,13.79,13.79,21648.0,12.4768,12.4768,12.4587,12.4587,21648.0
2015-08-19 14:40:00,13.79,13.81,13.78,13.81,126144.0,12.4587,12.4768,12.4497,12.4768,126144.0
2015-08-19 14:50:00,13.8,13.81,13.77,13.79,186500.0,12.4677,12.4768,12.4406,12.4587,186500.0
2015-08-19 15:00:00,13.79,13.8,13.77,13.8,78452.0,12.4587,12.4677,12.4406,12.4677,78452.0
2015-08-19 15:10:00,13.79,13.8,13.77,13.8,73364.0,12.4587,12.4677,12.4406,12.4677,73364.0
2015-08-19 15:20:00,13.79,13.81,13.78,13.81,99136.0,12.4587,12.4768,12.4497,12.4768,99136.0
2015-08-19 15:30:00,13.8,13.81,13.79,13.8,138684.0,12.4677,12.4768,12.4587,12.4677,138684.0
2015-08-19 15:40:00,13.8,13.83,13.79,13.83,175720.0,12.4677,12.4948,12.4587,12.4948,175720.0
2015-08-19 15:50:00,13.82,13.84,13.81,13.81,579248.0,12.4858,12.5039,12.4768,12.4768,579248.0
2015-08-20 09:30:00,13.68,13.75,13.64,13.7,75824.0,12.3593,12.4226,12.3232,12.3774,75824.0
2015-08-20 09:40:00,13.7,13.77,13.68,13.68,337636.0,12.3774,12.4406,12.3593,12.3593,337636.0
2015-08-20 09:50:00,13.68,13.69,13.62,13.63,87800.0,12.3593,12.3683,12.3051,12.3141,87800.0
2015-08-20 10:00:00,13.63,13.66,13.62,13.65,74304.0,12.3141,12.3412,12.3051,12.3322,74304.0
2015-08-20 10:10:00,13.65,13.67,13.64,13.65,170448.0,12.3322,12.3503,12.3232,12.3322,170448.0
2015-08-20 10:20:00,13.65,13.65,13.62,13.62,63180.0,12.3322,12.3322,12.3051,12.3051,63180.0
2015-08-20 10:30:00,13.62,13.66,13.61,13.66,29200.0,12.3051,12.3412,12.2961,12.3412,29200.0
2015-08-20 10:40:00,13.65,13.68,13.65,13.68,66736.0,12.3322,12.3593,12.3322,12.3593,66736.0
2015-08-20 10:50:00,13.68,13.69,13.67,13.69,115608.0,12.3593,12.3683,12.3503,12.3683,115608.0
2015-08-20 11:00:00,13.69,13.7,13.67,13.67,104532.0,12.3683,12.3774,12.3503,12.3503,104532.0
2015-08-20 11:10:00,13.67,13.67,13.64,13.65,42112.0,12.3503,12.3503,12.3232,12.3322,42112.0
2015-08-20 11:20:00,13.66,13.67,13.65,13.66,86200.0,12.3412,12.3503,12.3322,12.3412,86200.0
2015-08-20 11:30:00,13.66,13.67,13.65,13.67,24076.0,12.3412,12.3503,12.3322,12.3503,24076.0
2015-08-20 11:40:00,13.67,13.69,13.67,13.69,39836.0,12.3503,12.3683,12.3503,12.3683,39836.0
2015-08-20 11:50:00,13.7,13.7,13.68,13.7,30104.0,12.3774,12.3774,12.3593,12.3774,30104.0
2015-08-20 12:00:00,13.7,13.7,13.67,13.7,74484.0,12.3774,12.3774,12.3503,12.3774,74484.0
2015-08-20 12:10:00,13.7,13.7,13.67,13.69,94156.0,12.3774,12.3774,12.3503,12.3683,94156.0
2015-08-20 12:20:00,13.68,13.68,13.65,13.67,73652.0,12.3593,12.3593,12.3322,12.3503,73652.0
2015-08-20 12:30:00,13.67,13.69,13.67,13.69,29228.0,12.3503,12.3683,12.3503,12.3683,29228.0
2015-08-20 12:40:00,13.68,13.68,13.63,13.64,63372.0,12.3593,12.3593,12.3141,12.3232,63372.0
2015-08-20 12:50:00,13.64,13.64,13.61,13.64,87840.0,12.3232,12.3232,12.2961,12.3232,87840.0
2015-08-20 13:00:00,13.64,13.65,13.61,13.62,82944.0,12.3232,12.3322,12.2961,12.3051,82944.0
2015-08-20 13:10:00,13.62,13.66,13.61,13.66,65760.0,12.3051,12.3412,12.2961,12.3412,65760.0
2015-08-20 13:20:00,13.65,13.71,13.65,13.7,82252.0,12.3322,12.3864,12.3322,12.3774,82252.0
2015-08-20 13:30:00,13.7,13.71,13.69,13.69,135916.0,12.3774,12.3864,12.3683,12.3683,135916.0
2015-08-20 13:40:00,13.69,13.7,13.66,13.69,161540.0,12.3683,12.3774,12.3412,12.3683,161540.0
2015-08-20 13:50:00,13.69,13.7,13.68,13.69,28148.0,12.3683,12.3774,12.3593,12.3683,28148.0
2015-08-20 14:00:00,13.68,13.7,13.67,13.67,71740.0,12.3593,12.3774,12.3503,12.3503,71740.0
2015-08-20 14:10:00,13.67,13.67,13.63,13.65,64896.0,12.3503,12.3503,12.3141,12.3322,64896.0
2015-08-20 14:20:00,13.65,13.66,13.63,13.63,78128.0,12.3322,12.3412,12.3141,12.3141,78128.0
2015-08-20 14:30:00,13.63,13.63,13.62,13.62,70988.0,12.3141,12.3141,12.3051,12.3051,70988.0
2015-08-20 14:40:00,13.62,13.62,13.56,13.57,114648.0,12.3051,12.3051,12.2509,12.2599,114648.0
2015-08-20 14:50:00,13.58,13.58,13.55,13.55,81988.0,12.269,12.269,12.2419,12.2419,81988.0
2015-08-20 15:00:00,13.55,13.57,13.54,13.57,80048.0,12.2419,12.2599,12.2328,12.2599,80048.0
2015-08-20 15:10:00,13.57,13.58,13.55,13.55,72228.0,12.2599,12.269,12.2419,12.2419,72228.0
2015-08-20 15:20:00,13.55,13.59,13.55,13.59,80980.0,12.2419,12.278,12.2419,12.278,80980.0
2015-08-20 15:30:00,13.59,13.62,13.59,13.59,127608.0,12.278,12.3051,12.278,12.278,127608.0
2015-08-20 15:40:00,13.59,13.61,13.57,13.58,159048.0,12.278,12.2961,12.2599,12.269,159048.0
2015-08-20 15:50:00,13.58,13.58,13.53,13.53,391256.0,12.269,12.269,12.2238,12.2238,391256.0
2015-08-21 09:30:00,13.42,13.44,13.32,13.44,430376.0,12.1244,12.1425,12.0341,12.1425,430376.0
2015-08-21 09:40:00,13.44,13.44,13.33,13.37,76144.0,12.1425,12.1425,12.0431,12.0792,76144.0
2015-08-21 09:50:00,13.36,13.38,13.35,13.36,76404.0,12.0702,12.0883,12.0612,12.0702,76404.0
2015-08-21 10:00:00,13.35,13.38,13.35,13.36,67048.0,12.0612,12.0883,12.0612,12.0702,67048.0
2015-08-21 10:10:00,13.36,13.37,13.31,13.31,72856.0,12.0702,12.0792,12.025,12.025,72856.0
2015-08-21 10:20:00,13.31,13.34,13.27,13.27,157772.0,12.025,12.0521,11.9889,11.9889,157772.0
2015-08-21 10:30:00,13.28,13.29,13.21,13.22,101416.0,11.9979,12.007,11.9347,11.9437,101416.0
2015-08-21 10:40:00,13.23,13.26,13.23,13.23,49832.0,11.9528,11.9799,11.9528,11.9528,49832.0
2015-08-21 10:50:00,13.24,13.25,13.21,13.22,176336.0,11.9618,11.9708,11.9347,11.9437,176336.0
2015-08-21 11:00:00,13.22,13.22,13.16,13.18,119748.0,11.9437,11.9437,11.8895,11.9076,119748.0
2015-08-21 11:10:00,13.17,13.17,13.12,13.14,198140.0,11.8985,11.8985,11.8534,11.8714,198140.0
2015-08-21 11:20:00,13.14,13.15,13.09,13.14,146684.0,11.8714,11.8805,11.8263,11.8714,146684.0
2015-08-21 11:30:00,13.13,13.14,13.1,13.1,91524.0,11.8624,11.8714,11.8353,11.8353,91524.0
2015-08-21 11:40:00,13.09,13.15,13.09,13.15,60284.0,11.8263,11.8805,11.8263,11.8805,60284.0
2015-08-21 11:50:00,13.15,13.21,13.15,13.2,99852.0,11.8805,11.9347,11.8805,11.9257,99852.0
2015-08-21 12:00:00,13.2,13.26,13.2,13.25,43596.0,11.9257,11.9799,11.9257,11.9708,43596.0
2015-08-21 12:10:00,13.25,13.26,13.19,13.21,59756.0,11.9708,11.9799,11.9166,11.9347,59756.0
2015-08-21 12:20:00,13.22,13.22,13.13,13.13,286620.0,11.9437,11.9437,11.8624,11.8624,286620.0
2015-08-21 12:30:00,13.13,13.21,13.12,13.2,158584.0,11.8624,11.9347,11.8534,11.9257,158584.0
2015-08-21 12:40:00,13.19,13.19,13.16,13.18,49376.0,11.9166,11.9166,11.8895,11.9076,49376.0
2015-08-21 12:50:00,13.18,13.18,13.09,13.1,199700.0,11.9076,11.9076,11.8263,11.8353,199700.0
2015-08-21 13:00:00,13.1,13.12,13.07,13.09,77016.0,11.8353,11.8534,11.8082,11.8263,77016.0
2015-08-21 13:10:00,13.09,13.1,13.07,13.08,77040.0,11.8263,11.8353,11.8082,11.8172,77040.0
2015-08-21 13:20:00,13.08,13.15,13.08,13.15,58368.0,11.8172,11.8805,11.8172,11.8805,58368.0
2015-08-21 13:30:00,13.15,13.16,13.12,13.15,78084.0,11.8805,11.8895,11.8534,11.8805,78084.0
2015-08-21 13:40:00,13.15,13.18,13.14,13.14,106032.0,11.8805,11.9076,11.8714,11.8714,106032.0
2015-08-21 13:50:00,13.14,13.2,13.12,13.19,91272.0,11.8714,11.9257,11.8534,11.9166,91272.0
2015-08-21 14:00:00,13.19,13.2,13.15,13.17,87360.0,11.9166,11.9257,11.8805,11.8985,87360.0
2015-08-21 14:10:00,13.17,13.17,13.12,13.13,170544.0,11.8985,11.8985,11.8534,11.8624,170544.0
2015-08-21 14:20:00,13.13,13.15,13.11,13.12,50724.0,11.8624,11.8805,11.8443,11.8534,50724.0
2015-08-21 14:30:00,13.12,13.13,13.07,13.08,293400.0,11.8534,11.8624,11.8082,11.8172,293400.0
2015-08-21 14:40:00,13.08,13.09,13.03,13.03,85456.0,11.8172,11.8263,11.7721,11.7721,85456.0
2015-08-21 14:50:00,13.02,13.04,13.02,13.02,67588.0,11.763,11.7811,11.763,11.763,67588.0
2015-08-21 15:00:00,13.02,13.04,13.01,13.01,78840.0,11.763,11.7811,11.754,11.754,78840.0
2015-08-21 15:10:00,13.01,13.01,12.95,13.01,92732.0,11.754,11.754,11.6998,11.754,92732.0
2015-08-21 15:20:00,13.01,13.02,12.98,13.01,147436.0,11.754,11.763,11.7269,11.754,147436.0
2015-08-21 15:30:00,13.01,13.01,12.96,13.0,212664.0,11.754,11.754,11.7088,11.745,212664.0
2015-08-21 15:40:00,13.0,13.03,12.99,13.02,233708.0,11.745,11.7721,11.7359,11.763,233708.0
2015-08-21 15:50:00,13.02,13.04,12.97,12.97,774560.0,11.763,11.7811,11.7179,11.7179,774560.0
2015-08-24 09:30:00,12.19,13.54,11.86,12.1,275312.0,11.0132,12.2328,10.715,10.9318,275312.0
2015-08-24 09:40:00,12.1,12.45,12.08,12.21,241600.0,10.9318,11.2481,10.9138,11.0312,241600.0
2015-08-24 09:50:00,12.22,12.28,12.06,12.24,187756.0,11.0403,11.0945,10.8957,11.0583,187756.0
2015-08-24 10:00:00,12.24,12.37,12.21,12.35,288916.0,11.0583,11.1758,11.0312,11.1577,288916.0
2015-08-24 10:10:00,12.37,12.47,12.35,12.43,287576.0,11.1758,11.2661,11.1577,11.23,287576.0
2015-08-24 10:20:00,12.42,12.55,12.42,12.47,213220.0,11.221,11.3384,11.221,11.2661,213220.0
2015-08-24 10:30:00,12.46,12.52,12.34,12.49,187132.0,11.2571,11.3113,11.1487,11.2842,187132.0
2015-08-24 10:40:00,12.49,12.53,12.4,12.49,145084.0,11.2842,11.3203,11.2029,11.2842,145084.0
2015-08-24 10:50:00,12.51,12.53,12.43,12.5,154348.0,11.3023,11.3203,11.23,11.2932,154348.0
2015-08-24 11:00:00,12.49,12.5,12.37,12.4,212016.0,11.2842,11.2932,11.1758,11.2029,212016.0
2015-08-24 11:10:00,12.4,12.43,12.36,12.43,176396.0,11.2029,11.23,11.1667,11.23,176396.0
2015-08-24 11:20:00,12.42,12.45,12.38,12.42,232212.0,11.221,11.2481,11.1848,11.221,232212.0
2015-08-24 11:30:00,12.43,12.51,12.43,12.49,196904.0,11.23,11.3023,11.23,11.2842,196904.0
2015-08-24 11:40:00,12.5,12.53,12.46,12.52,262152.0,11.2932,11.3203,11.2571,11.3113,262152.0
2015-08-24 11:50:00,12.52,12.68,12.52,12.66,182780.0,11.3113,11.4559,11.3113,11.4378,182780.0
2015-08-24 12:00:00,12.66,12.71,12.57,12.68,189512.0,11.4378,11.483,11.3565,11.4559,189512.0
2015-08-24 12:10:00,12.69,12.72,12.63,12.72,155508.0,11.4649,11.492,11.4107,11.492,155508.0
2015-08-24 12:20:00,12.74,12.79,12.69,12.73,224100.0,11.5101,11.5552,11.4649,11.501,224100.0
2015-08-24 12:30:00,12.73,12.75,12.7,12.72,111552.0,11.501,11.5191,11.4739,11.492,111552.0
2015-08-24 12:40:00,12.72,12.75,12.67,12.69,132348.0,11.492,11.5191,11.4468,11.4649,132348.0
2015-08-24 12:50:00,12.71,12.76,12.69,12.72,98552.0,11.483,11.5281,11.4649,11.492,98552.0
2015-08-24 13:00:00,12.72,12.77,12.72,12.75,98760.0,11.492,11.5372,11.492,11.5191,98760.0
2015-08-24 13:10:00,12.76,12.77,12.7,12.72,83116.0,11.5281,11.5372,11.4739,11.492,83116.0
2015-08-24 13:20:00,12.71,12.72,12.63,12.66,94488.0,11.483,11.492,11.4107,11.4378,94488.0
2015-08-24 13:30:00,12.66,12.66,12.56,12.56,82012.0,11.4378,11.4378,11.3474,11.3474,82012.0
2015-08-24 13:40:00,12.56,12.63,12.56,12.62,52704.0,11.3474,11.4107,11.3474,11.4016,52704.0
2015-08-24 13:50:00,12.62,12.62,12.5,12.53,102420.0,11.4016,11.4016,11.2932,11.3203,102420.0
2015-08-24 14:00:00,12.53,12.55,12.5,12.5,90320.0,11.3203,11.3384,11.2932,11.2932,90320.0
2015-08-24 14:10:00,12.5,12.51,12.43,12.49,105608.0,11.2932,11.3023,11.23,11.2842,105608.0
2015-08-24 14:20:00,12.51,12.53,12.45,12.46,85392.0,11.3023,11.3203,11.2481,11.2571,85392.0
2015-08-24 14:30:00,12.47,12.52,12.46,12.5,70764.0,11.2661,11.3113,11.2571,11.2932,70764.0
2015-08-24 14:40:00,12.49,12.49,12.37,12.4,82652.0,11.2842,11.2842,11.1758,11.2029,82652.0
2015-08-24 14:50:00,12.39,12.4,12.25,12.26,235276.0,11.1939,11.2029,11.0674,11.0764,235276.0
2015-08-24 15:00:00,12.26,12.35,12.2,12.35,133180.0,11.0764,11.1577,11.0222,11.1577,133180.0
2015-08-24 15:10:00,12.35,12.36,12.23,12.25,151000.0,11.1577,11.1667,11.0493,11.0674,151000.0
2015-08-24 15:20:00,12.26,12.27,12.17,12.2,239256.0,11.0764,11.0854,10.9951,11.0222,239256.0
2015-08-24 15:30:00,12.21,12.4,12.16,12.39,235560.0,11.0312,11.2029,10.9861,11.1939,235560.0
2015-08-24 15:40:00,12.38,12.48,12.32,12.35,331032.0,11.1848,11.2752,11.1306,11.1577,331032.0
2015-08-24 15:50:00,12.35,12.42,12.26,12.27,895092.0,11.1577,11.221,11.0764,11.0854,895092.0
2015-08-25 09:30:00,12.7,12.7,12.49,12.52,246488.0,11.4739,11.4739,11.2842,11.3113,246488.0
2015-08-25 09:40:00,12.52,12.53,12.44,12.44,189004.0,11.3113,11.3203,11.239,11.239,189004.0
2015-08-25 09:50:00,12.44,12.52,12.43,12.5,550532.0,11.239,11.3113,11.23,11.2932,550532.0
2015-08-25 10:00:00,12.5,12.52,12.46,12.52,666668.0,11.2932,11.3113,11.2571,11.3113,666668.0
2015-08-25 10:10:00,12.52,12.56,12.5,12.52,176988.0,11.3113,11.3474,11.2932,11.3113,176988.0
2015-08-25 10:20:00,12.52,12.53,12.46,12.5,284972.0,11.3113,11.3203,11.2571,11.2932,284972.0
2015-08-25 10:30:00,12.52,12.52,12.47,12.49,166400.0,11.3113,11.3113,11.2661,11.2842,166400.0
2015-08-25 10:40:00,12.5,12.51,12.47,12.5,349620.0,11.2932,11.3023,11.2661,11.2932,349620.0
2015-08-25 10:50:00,12.49,12.5,12.47,12.47,82796.0,11.2842,11.2932,11.2661,11.2661,82796.0
2015-08-25 11:00:00,12.48,12.54,12.48,12.54,397940.0,11.2752,11.3294,11.2752,11.3294,397940.0
2015-08-25 11:10:00,12.55,12.58,12.55,12.57,64360.0,11.3384,11.3655,11.3384,11.3565,64360.0
2015-08-25 11:20:00,12.57,12.6,12.56,12.6,266656.0,11.3565,11.3836,11.3474,11.3836,266656.0
2015-08-25 11:30:00,12.6,12.68,12.59,12.67,671068.0,11.3836,11.4559,11.3745,11.4468,671068.0
2015-08-25 11:40:00,12.67,12.7,12.64,12.69,194660.0,11.4468,11.4739,11.4197,11.4649,194660.0
2015-08-25 11:50:00,12.7,12.7,12.65,12.67,219388.0,11.4739,11.4739,11.4287,11.4468,219388.0
2015-08-25 12:00:00,12.68,12.73,12.67,12.73,118128.0,11.4559,11.501,11.4468,11.501,118128.0
2015-08-25 12:10:00,12.73,12.76,12.72,12.73,150300.0,11.501,11.5281,11.492,11.501,150300.0
2015-08-25 12:20:00,12.73,12.77,12.73,12.77,173272.0,11.501,11.5372,11.501,11.5372,173272.0
2015-08-25 12:30:00,12.77,12.77,12.72,12.74,192624.0,11.5372,11.5372,11.492,11.5101,192624.0
2015-08-25 12:40:00,12.74,12.77,12.73,12.74,137348.0,11.5101,11.5372,11.501,11.5101,137348.0
2015-08-25 12:50:00,12.74,12.74,12.67,12.67,148184.0,11.5101,11.5101,11.4468,11.4468,148184.0
2015-08-25 13:00:00,12.67,12.74,12.67,12.71,173928.0,11.4468,11.5101,11.4468,11.483,173928.0
2015-08-25 13:10:00,12.7,12.71,12.66,12.66,88444.0,11.4739,11.483,11.4378,11.4378,88444.0
2015-08-25 13:20:00,12.66,12.68,12.58,12.58,127600.0,11.4378,11.4559,11.3655,11.3655,127600.0
2015-08-25 13:30:00,12.58,12.64,12.58,12.63,202024.0,11.3655,11.4197,11.3655,11.4107,202024.0
2015-08-25 13:40:00,12.63,12.63,12.59,12.62,123868.0,11.4107,11.4107,11.3745,11.4016,123868.0
2015-08-25 13:50:00,12.62,12.68,12.62,12.65,170204.0,11.4016,11.4559,11.4016,11.4287,170204.0
2015-08-25 14:00:00,12.65,12.67,12.64,12.65,212592.0,11.4287,11.4468,11.4197,11.4287,212592.0
2015-08-25 14:10:00,12.65,12.68,12.65,12.67,216192.0,11.4287,11.4559,11.4287,11.4468,216192.0
2015-08-25 14:20:00,12.67,12.7,12.65,12.67,184736.0,11.4468,11.4739,11.4287,11.4468,184736.0
2015-08-25 14:30:00,12.67,12.69,12.65,12.67,174912.0,11.4468,11.4649,11.4287,11.4468,174912.0
2015-08-25 14:40:00,12.68,12.72,12.67,12.72,163160.0,11.4559,11.492,11.4468,11.492,163160.0
2015-08-25 14:50:00,12.73,12.76,12.72,12.74,231528.0,11.501,11.5281,11.492,11.5101,231528.0
2015-08-25 15:00:00,12.74,12.76,12.69,12.71,434460.0,11.5101,11.5281,11.4649,11.483,434460.0
2015-08-25 15:10:00,12.71,12.72,12.66,12.66,418544.0,11.483,11.492,11.4378,11.4378,418544.0
2015-08-25 15:20:00,12.66,12.68,12.58,12.6,476036.0,11.4378,11.4559,11.3655,11.3836,476036.0
2015-08-25 15:30:00,12.6,12.63,12.5,12.51,499236.0,11.3836,11.4107,11.2932,11.3023,499236.0
2015-08-25 15:40:00,12.51,12.55,12.44,12.44,815848.0,11.3023,11.3384,11.239,11.239,815848.0
2015-08-25 15:50:00,12.44,12.51,12.39,12.4,1672548.0,11.239,11.3023,11.1939,11.2029,1672548.0
2015-08-26 09:30:00,12.74,12.78,12.58,12.62,150424.0,11.5101,11.5462,11.3655,11.4016,150424.0
2015-08-26 09:40:00,12.63,12.64,12.51,12.55,205532.0,11.4107,11.4197,11.3023,11.3384,205532.0
2015-08-26 09:50:00,12.55,12.55,12.45,12.48,160756.0,11.3384,11.3384,11.2481,11.2752,160756.0
2015-08-26 10:00:00,12.48,12.53,12.45,12.5,142108.0,11.2752,11.3203,11.2481,11.2932,142108.0
2015-08-26 10:10:00,12.49,12.51,12.37,12.38,211028.0,11.2842,11.3023,11.1758,11.1848,211028.0
2015-08-26 10:20:00,12.37,12.44,12.36,12.43,223796.0,11.1758,11.239,11.1667,11.23,223796.0
2015-08-26 10:30:00,12.43,12.49,12.41,12.42,153684.0,11.23,11.2842,11.2119,11.221,153684.0
2015-08-26 10:40:00,12.42,12.42,12.36,12.38,131956.0,11.221,11.221,11.1667,11.1848,131956.0
2015-08-26 10:50:00,12.38,12.44,12.35,12.36,134140.0,11.1848,11.239,11.1577,11.1667,134140.0
2015-08-26 11:00:00,12.37,12.38,12.33,12.36,116584.0,11.1758,11.1848,11.1396,11.1667,116584.0
2015-08-26 11:10:00,12.36,12.39,12.33,12.38,105704.0,11.1667,11.1939,11.1396,11.1848,105704.0
2015-08-26 11:20:00,12.38,12.4,12.36,12.36,109008.0,11.1848,11.2029,11.1667,11.1667,109008.0
2015-08-26 11:30:00,12.36,12.38,12.28,12.29,92092.0,11.1667,11.1848,11.0945,11.1035,92092.0
2015-08-26 11:40:00,12.28,12.36,12.28,12.34,114588.0,11.0945,11.1667,11.0945,11.1487,114588.0
2015-08-26 11:50:00,12.34,12.36,12.32,12.33,71572.0,11.1487,11.1667,11.1306,11.1396,71572.0
2015-08-26 12:00:00,12.33,12.33,12.3,12.33,78436.0,11.1396,11.1396,11.1125,11.1396,78436.0
2015-08-26 12:10:00,12.32,12.35,12.3,12.34,184560.0,11.1306,11.1577,11.1125,11.1487,184560.0
2015-08-26 12:20:00,12.35,12.36,12.3,12.3,100572.0,11.1577,11.1667,11.1125,11.1125,100572.0
2015-08-26 12:30:00,12.3,12.3,12.25,12.25,89708.0,11.1125,11.1125,11.0674,11.0674,89708.0
2015-08-26 12:40:00,12.25,12.27,12.23,12.26,110808.0,11.0674,11.0854,11.0493,11.0764,110808.0
2015-08-26 12:50:00,12.26,12.33,12.24,12.33,163800.0,11.0764,11.1396,11.0583,11.1396,163800.0
2015-08-26 13:00:00,12.34,12.36,12.29,12.3,98368.0,11.1487,11.1667,11.1035,11.1125,98368.0
2015-08-26 13:10:00,12.3,12.34,12.29,12.31,59580.0,11.1125,11.1487,11.1035,11.1216,59580.0
2015-08-26 13:20:00,12.32,12.39,12.32,12.38,98444.0,11.1306,11.1939,11.1306,11.1848,98444.0
2015-08-26 13:30:00,12.38,12.42,12.36,12.42,98624.0,11.1848,11.221,11.1667,11.221,98624.0
2015-08-26 13:40:00,12.42,12.43,12.35,12.37,125820.0,11.221,11.23,11.1577,11.1758,125820.0
2015-08-26 13:50:00,12.37,12.4,12.36,12.39,79956.0,11.1758,11.2029,11.1667,11.1939,79956.0
2015-08-26 14:00:00,12.4,12.42,12.37,12.41,73828.0,11.2029,11.221,11.1758,11.2119,73828.0
2015-08-26 14:10:00,12.42,12.42,12.32,12.33,85256.0,11.221,11.221,11.1306,11.1396,85256.0
2015-08-26 14:20:00,12.33,12.36,12.31,12.35,74968.0,11.1396,11.1667,11.1216,11.1577,74968.0
2015-08-26 14:30:00,12.35,12.4,12.33,12.39,85188.0,11.1577,11.2029,11.1396,11.1939,85188.0
2015-08-26 14:40:00,12.4,12.45,12.4,12.41,158252.0,11.2029,11.2481,11.2029,11.2119,158252.0
2015-08-26 14:50:00,12.41,12.46,12.41,12.44,145856.0,11.2119,11.2571,11.2119,11.239,145856.0
2015-08-26 15:00:00,12.44,12.5,12.42,12.5,190504.0,11.239,11.2932,11.221,11.2932,190504.0
2015-08-26 15:10:00,12.51,12.57,12.51,12.57,129624.0,11.3023,11.3565,11.3023,11.3565,129624.0
2015-08-26 15:20:00,12.58,12.6,12.53,12.53,137852.0,11.3655,11.3836,11.3203,11.3203,137852.0
2015-08-26 15:30:00,12.53,12.58,12.53,12.54,155888.0,11.3203,11.3655,11.3203,11.3294,155888.0
2015-08-26 15:40:00,12.54,12.63,12.53,12.59,273536.0,11.3294,11.4107,11.3203,11.3745,273536.0
2015-08-26 15:50:00,12.59,12.66,12.59,12.65,1031084.0,11.3745,11.4378,11.3745,11.4287,1031084.0
2015-08-27 09:30:00,12.8,12.88,12.78,12.88,218768.0,11.5643,11.6365,11.5462,11.6365,218768.0
2015-08-27 09:40:00,12.88,12.92,12.84,12.86,328740.0,11.6365,11.6727,11.6004,11.6185,328740.0
2015-08-27 09:50:00,12.87,12.94,12.86,12.87,255344.0,11.6275,11.6908,11.6185,11.6275,255344.0
2015-08-27 10:00:00,12.86,12.9,12.83,12.9,153932.0,11.6185,11.6546,11.5914,11.6546,153932.0
2015-08-27 10:10:00,12.9,12.92,12.87,12.9,62592.0,11.6546,11.6727,11.6275,11.6546,62592.0
2015-08-27 10:20:00,12.9,12.95,12.88,12.93,147212.0,11.6546,11.6998,11.6365,11.6817,147212.0
2015-08-27 10:30:00,12.93,12.97,12.9,12.97,153496.0,11.6817,11.7179,11.6546,11.7179,153496.0
2015-08-27 10:40:00,12.97,13.02,12.96,13.02,123816.0,11.7179,11.763,11.7088,11.763,123816.0
2015-08-27 10:50:00,13.01,13.03,12.98,13.03,122748.0,11.754,11.7721,11.7269,11.7721,122748.0
2015-08-27 11:00:00,13.02,13.09,13.02,13.06,120460.0,11.763,11.8263,11.763,11.7992,120460.0
2015-08-27 11:10:00,13.06,13.1,13.06,13.09,133860.0,11.7992,11.8353,11.7992,11.8263,133860.0
2015-08-27 11:20:00,13.09,13.1,13.08,13.1,125452.0,11.8263,11.8353,11.8172,11.8353,125452.0
2015-08-27 11:30:00,13.1,13.11,13.09,13.1,93104.0,11.8353,11.8443,11.8263,11.8353,93104.0
2015-08-27 11:40:00,13.09,13.15,13.09,13.15,102588.0,11.8263,11.8805,11.8263,11.8805,102588.0
2015-08-27 11:50:00,13.15,13.18,13.14,13.18,159132.0,11.8805,11.9076,11.8714,11.9076,159132.0
2015-08-27 12:00:00,13.17,13.18,13.13,13.15,170884.0,11.8985,11.9076,11.8624,11.8805,170884.0
2015-08-27 12:10:00,13.15,13.17,13.14,13.16,69096.0,11.8805,11.8985,11.8714,11.8895,69096.0
2015-08-27 12:20:00,13.16,13.2,13.15,13.19,81156.0,11.8895,11.9257,11.8805,11.9166,81156.0
2015-08-27 12:30:00,13.19,13.21,13.17,13.21,93148.0,11.9166,11.9347,11.8985,11.9347,93148.0
2015-08-27 12:40:00,13.21,13.21,13.18,13.2,126220.0,11.9347,11.9347,11.9076,11.9257,126220.0
2015-08-27 12:50:00,13.2,13.24,13.2,13.24,109068.0,11.9257,11.9618,11.9257,11.9618,109068.0
2015-08-27 13:00:00,13.24,13.24,13.21,13.23,79152.0,11.9618,11.9618,11.9347,11.9528,79152.0
2015-08-27 13:10:00,13.22,13.28,13.22,13.27,225344.0,11.9437,11.9979,11.9437,11.9889,225344.0
2015-08-27 13:20:00,13.27,13.27,13.25,13.27,226008.0,11.9889,11.9889,11.9708,11.9889,226008.0
2015-08-27 13:30:00,13.27,13.29,13.25,13.25,253948.0,11.9889,12.007,11.9708,11.9708,253948.0
2015-08-27 13:40:00,13.25,13.27,13.24,13.27,283648.0,11.9708,11.9889,11.9618,11.9889,283648.0
2015-08-27 13:50:00,13.27,13.28,13.25,13.28,84120.0,11.9889,11.9979,11.9708,11.9979,84120.0
2015-08-27 14:00:00,13.28,13.29,13.26,13.28,162232.0,11.9979,12.007,11.9799,11.9979,162232.0
2015-08-27 14:10:00,13.28,13.3,13.23,13.25,401592.0,11.9979,12.016,11.9528,11.9708,401592.0
2015-08-27 14:20:00,13.25,13.28,13.2,13.22,364692.0,11.9708,11.9979,11.9257,11.9437,364692.0
2015-08-27 14:30:00,13.22,13.25,13.19,13.24,150572.0,11.9437,11.9708,11.9166,11.9618,150572.0
2015-08-27 14:40:00,13.24,13.24,13.16,13.17,336956.0,11.9618,11.9618,11.8895,11.8985,336956.0
2015-08-27 14:50:00,13.17,13.21,13.08,13.1,389580.0,11.8985,11.9347,11.8172,11.8353,389580.0
2015-08-27 15:00:00,13.1,13.14,13.04,13.1,689256.0,11.8353,11.8714,11.7811,11.8353,689256.0
2015-08-27 15:10:00,13.1,13.13,13.07,13.13,603388.0,11.8353,11.8624,11.8082,11.8624,603388.0
2015-08-27 15:20:00,13.13,13.19,13.1,13.18,360592.0,11.8624,11.9166,11.8353,11.9076,360592.0
2015-08-27 15:30:00,13.18,13.23,13.16,13.2,322280.0,11.9076,11.9528,11.8895,11.9257,322280.0
2015-08-27 15:40:00,13.2,13.29,13.19,13.29,480296.0,11.9257,12.007,11.9166,12.007,480296.0
2015-08-27 15:50:00,13.29,13.31,13.25,13.3,990180.0,12.007,12.025,11.9708,12.016,990180.0
2015-08-28 09:30:00,13.26,13.37,13.17,13.36,102048.0,11.9799,12.0792,11.8985,12.0702,102048.0
2015-08-28 09:40:00,13.35,13.41,13.33,13.34,196364.0,12.0612,12.1154,12.0431,12.0521,196364.0
2015-08-28 09:50:00,13.33,13.4,13.3,13.38,112248.0,12.0431,12.1063,12.016,12.0883,112248.0
2015-08-28 10:00:00,13.37,13.37,13.3,13.31,101932.0,12.0792,12.0792,12.016,12.025,101932.0
2015-08-28 10:10:00,13.3,13.31,13.28,13.29,164796.0,12.016,12.025,11.9979,12.007,164796.0
2015-08-28 10:20:00,13.29,13.35,13.26,13.32,160920.0,12.007,12.0612,11.9799,12.0341,160920.0
2015-08-28 10:30:00,13.33,13.36,13.31,13.31,92580.0,12.0431,12.0702,12.025,12.025,92580.0
2015-08-28 10:40:00,13.31,13.31,13.27,13.27,86672.0,12.025,12.025,11.9889,11.9889,86672.0
2015-08-28 10:50:00,13.28,13.33,13.27,13.3,74972.0,11.9979,12.0431,11.9889,12.016,74972.0
2015-08-28 11:00:00,13.3,13.32,13.29,13.3,58840.0,12.016,12.0341,12.007,12.016,58840.0
2015-08-28 11:10:00,13.3,13.33,13.3,13.32,69156.0,12.016,12.0431,12.016,12.0341,69156.0
2015-08-28 11:20:00,13.33,13.35,13.32,13.35,66124.0,12.0431,12.0612,12.0341,12.0612,66124.0
2015-08-28 11:30:00,13.35,13.36,13.32,13.32,80784.0,12.0612,12.0702,12.0341,12.0341,80784.0
2015-08-28 11:40:00,13.32,13.32,13.26,13.26,103716.0,12.0341,12.0341,11.9799,11.9799,103716.0
2015-08-28 11:50:00,13.26,13.28,13.22,13.22,112384.0,11.9799,11.9979,11.9437,11.9437,112384.0
2015-08-28 12:00:00,13.22,13.24,13.21,13.22,169380.0,11.9437,11.9618,11.9347,11.9437,169380.0
2015-08-28 12:10:00,13.22,13.24,13.21,13.23,111376.0,11.9437,11.9618,11.9347,11.9528,111376.0
2015-08-28 12:20:00,13.23,13.24,13.22,13.24,95504.0,11.9528,11.9618,11.9437,11.9618,95504.0
2015-08-28 12:30:00,13.23,13.25,13.23,13.24,70832.0,11.9528,11.9708,11.9528,11.9618,70832.0
2015-08-28 12:40:00,13.24,13.26,13.24,13.25,72960.0,11.9618,11.9799,11.9618,11.9708,72960.0
2015-08-28 12:50:00,13.25,13.27,13.24,13.24,75388.0,11.9708,11.9889,11.9618,11.9618,75388.0
2015-08-28 13:00:00,13.24,13.25,13.22,13.23,70092.0,11.9618,11.9708,11.9437,11.9528,70092.0
2015-08-28 13:10:00,13.23,13.24,13.22,13.24,74708.0,11.9528,11.9618,11.9437,11.9618,74708.0
2015-08-28 13:20:00,13.24,13.24,13.18,13.18,84172.0,11.9618,11.9618,11.9076,11.9076,84172.0
2015-08-28 13:30:00,13.18,13.2,13.16,13.17,92528.0,11.9076,11.9257,11.8895,11.8985,92528.0
2015-08-28 13:40:00,13.17,13.21,13.16,13.19,85656.0,11.8985,11.9347,11.8895,11.9166,85656.0
2015-08-28 13:50:00,13.2,13.21,13.19,13.19,72924.0,11.9257,11.9347,11.9166,11.9166,72924.0
2015-08-28 14:00:00,13.19,13.22,13.19,13.21,77872.0,11.9166,11.9437,11.9166,11.9347,77872.0
2015-08-28 14:10:00,13.2,13.21,13.17,13.18,92864.0,11.9257,11.9347,11.8985,11.9076,92864.0
2015-08-28 14:20:00,13.18,13.2,13.17,13.19,71064.0,11.9076,11.9257,11.8985,11.9166,71064.0
2015-08-28 14:30:00,13.19,13.2,13.15,13.18,68032.0,11.9166,11.9257,11.8805,11.9076,68032.0
2015-08-28 14:40:00,13.18,13.2,13.16,13.18,122300.0,11.9076,11.9257,11.8895,11.9076,122300.0
2015-08-28 14:50:00,13.19,13.19,13.16,13.18,122924.0,11.9166,11.9166,11.8895,11.9076,122924.0
2015-08-28 15:00:00,13.18,13.2,13.15,13.19,137796.0,11.9076,11.9257,11.8805,11.9166,137796.0
2015-08-28 15:10:00,13.19,13.2,13.17,13.18,147148.0,11.9166,11.9257,11.8985,11.9076,147148.0
2015-08-28 15:20:00,13.18,13.19,13.15,13.16,158344.0,11.9076,11.9166,11.8805,11.8895,158344.0
2015-08-28 15:30:00,13.16,13.18,13.14,13.16,267200.0,11.8895,11.9076,11.8714,11.8895,267200.0
2015-08-28 15:40:00,13.16,13.18,13.13,13.17,352880.0,11.8895,11.9076,11.8624,11.8985,352880.0
2015-08-28 15:50:00,13.17,13.23,13.17,13.22,760040.0,11.8985,11.9528,11.8985,11.9437,760040.0
2015-08-31 09:30:00,13.14,13.15,13.06,13.14,81744.0,11.8714,11.8805,11.7992,11.8714,81744.0
2015-08-31 09:40:00,13.13,13.15,13.11,13.14,98116.0,11.8624,11.8805,11.8443,11.8714,98116.0
2015-08-31 09:50:00,13.14,13.21,13.14,13.19,134048.0,11.8714,11.9347,11.8714,11.9166,134048.0
2015-08-31 10:00:00,13.18,13.18,13.11,13.14,52732.0,11.9076,11.9076,11.8443,11.8714,52732.0
2015-08-31 10:10:00,13.15,13.17,13.14,13.16,76136.0,11.8805,11.8985,11.8714,11.8895,76136.0
2015-08-31 10:20:00,13.15,13.22,13.15,13.21,48388.0,11.8805,11.9437,11.8805,11.9347,48388.0
2015-08-31 10:30:00,13.21,13.23,13.2,13.23,63424.0,11.9347,11.9528,11.9257,11.9528,63424.0
2015-08-31 10:40:00,13.23,13.24,13.21,13.22,65500.0,11.9528,11.9618,11.9347,11.9437,65500.0
2015-08-31 10:50:00,13.22,13.23,13.2,13.2,66676.0,11.9437,11.9528,11.9257,11.9257,66676.0
2015-08-31 11:00:00,13.21,13.21,13.16,13.18,108140.0,11.9347,11.9347,11.8895,11.9076,108140.0
2015-08-31 11:10:00,13.18,13.21,13.18,13.2,71692.0,11.9076,11.9347,11.9076,11.9257,71692.0
2015-08-31 11:20:00,13.19,13.22,13.19,13.22,47804.0,11.9166,11.9437,11.9166,11.9437,47804.0
2015-08-31 11:30:00,13.22,13.22,13.2,13.22,48756.0,11.9437,11.9437,11.9257,11.9437,48756.0
2015-08-31 11:40:00,13.22,13.28,13.22,13.24,56960.0,11.9437,11.9979,11.9437,11.9618,56960.0
2015-08-31 11:50:00,13.24,13.24,13.21,13.22,63764.0,11.9618,11.9618,11.9347,11.9437,63764.0
2015-08-31 12:00:00,13.23,13.24,13.22,13.22,57340.0,11.9528,11.9618,11.9437,11.9437,57340.0
2015-08-31 12:10:00,13.22,13.26,13.22,13.26,63644.0,11.9437,11.9799,11.9437,11.9799,63644.0
2015-08-31 12:20:00,13.26,13.27,13.24,13.26,31740.0,11.9799,11.9889,11.9618,11.9799,31740.0
2015-08-31 12:30:00,13.26,13.27,13.24,13.25,33136.0,11.9799,11.9889,11.9618,11.9708,33136.0
2015-08-31 12:40:00,13.25,13.25,13.23,13.24,44428.0,11.9708,11.9708,11.9528,11.9618,44428.0
2015-08-31 12:50:00,13.24,13.25,13.22,13.22,49160.0,11.9618,11.9708,11.9437,11.9437,49160.0
2015-08-31 13:00:00,13.22,13.22,13.21,13.22,37072.0,11.9437,11.9437,11.9347,11.9437,37072.0
2015-08-31 13:10:00,13.22,13.22,13.2,13.2,45652.0,11.9437,11.9437,11.9257,11.9257,45652.0
2015-08-31 13:20:00,13.2,13.21,13.18,13.21,51492.0,11.9257,11.9347,11.9076,11.9347,51492.0
2015-08-31 13:30:00,13.21,13.21,13.17,13.18,54672.0,11.9347,11.9347,11.8985,11.9076,54672.0
2015-08-31 13:40:00,13.18,13.18,13.15,13.15,54084.0,11.9076,11.9076,11.8805,11.8805,54084.0
2015-08-31 13:50:00,13.15,13.17,13.15,13.16,45428.0,11.8805,11.8985,11.8805,11.8895,45428.0
2015-08-31 14:00:00,13.16,13.18,13.15,13.15,47072.0,11.8895,11.9076,11.8805,11.8805,47072.0
2015-08-31 14:10:00,13.15,13.15,13.12,13.12,63964.0,11.8805,11.8805,11.8534,11.8534,63964.0
2015-08-31 14:20:00,13.12,13.15,13.12,13.14,43344.0,11.8534,11.8805,11.8534,11.8714,43344.0
2015-08-31 14:30:00,13.13,13.16,13.13,13.14,64916.0,11.8624,11.8895,11.8624,11.8714,64916.0
2015-08-31 14:40:00,13.14,13.15,13.12,13.12,48136.0,11.8714,11.8805,11.8534,11.8534,48136.0
2015-08-31 14:50:00,13.12,13.12,13.1,13.11,65228.0,11.8534,11.8534,11.8353,11.8443,65228.0
2015-08-31 15:00:00,13.11,13.15,13.11,13.15,84444.0,11.8443,11.8805,11.8443,11.8805,84444.0
2015-08-31 15:10:00,13.15,13.15,13.12,13.12,57392.0,11.8805,11.8805,11.8534,11.8534,57392.0
2015-08-31 15:20:00,13.11,13.12,13.09,13.09,74848.0,11.8443,11.8534,11.8263,11.8263,74848.0
2015-08-31 15:30:00,13.09,13.13,13.09,13.12,122336.0,11.8263,11.8624,11.8263,11.8534,122336.0
2015-08-31 15:40:00,13.12,13.15,13.12,13.12,181308.0,11.8534,11.8805,11.8534,11.8534,181308.0
2015-08-31 15:50:00,13.12,13.13,13.09,13.09,435468.0,11.8534,11.8624,11.8263,11.8263,435468.0
2015-09-01 09:30:00,12.78,12.85,12.74,12.78,255964.0,11.5462,11.6094,11.5101,11.5462,255964.0
2015-09-01 09:40:00,12.78,12.83,12.74,12.77,235288.0,11.5462,11.5914,11.5101,11.5372,235288.0
2015-09-01 09:50:00,12.77,12.79,12.71,12.75,195224.0,11.5372,11.5552,11.483,11.5191,195224.0
2015-09-01 10:00:00,12.74,12.74,12.64,12.69,164500.0,11.5101,11.5101,11.4197,11.4649,164500.0
2015-09-01 10:10:00,12.68,12.71,12.65,12.67,192720.0,11.4559,11.483,11.4287,11.4468,192720.0
2015-09-01 10:20:00,12.67,12.72,12.63,12.72,206920.0,11.4468,11.492,11.4107,11.492,206920.0
2015-09-01 10:30:00,12.72,12.75,12.69,12.7,229468.0,11.492,11.5191,11.4649,11.4739,229468.0
2015-09-01 10:40:00,12.7,12.7,12.63,12.65,176176.0,11.4739,11.4739,11.4107,11.4287,176176.0
2015-09-01 10:50:00,12.65,12.67,12.62,12.67,174048.0,11.4287,11.4468,11.4016,11.4468,174048.0
2015-09-01 11:00:00,12.67,12.72,12.66,12.72,185172.0,11.4468,11.492,11.4378,11.492,185172.0
2015-09-01 11:10:00,12.71,12.74,12.71,12.72,227564.0,11.483,11.5101,11.483,11.492,227564.0
2015-09-01 11:20:00,12.72,12.72,12.68,12.68,114272.0,11.492,11.492,11.4559,11.4559,114272.0
2015-09-01 11:30:00,12.69,12.72,12.67,12.71,103860.0,11.4649,11.492,11.4468,11.483,103860.0
2015-09-01 11:40:00,12.71,12.72,12.67,12.72,101556.0,11.483,11.492,11.4468,11.492,101556.0
2015-09-01 11:50:00,12.73,12.73,12.69,12.7,111240.0,11.501,11.501,11.4649,11.4739,111240.0
2015-09-01 12:00:00,12.7,12.72,12.68,12.68,76196.0,11.4739,11.492,11.4559,11.4559,76196.0
2015-09-01 12:10:00,12.68,12.7,12.67,12.69,99620.0,11.4559,11.4739,11.4468,11.4649,99620.0
2015-09-01 12:20:00,12.69,12.7,12.64,12.65,102728.0,11.4649,11.4739,11.4197,11.4287,102728.0
2015-09-01 12:30:00,12.65,12.65,12.63,12.63,87272.0,11.4287,11.4287,11.4107,11.4107,87272.0
2015-09-01 12:40:00,12.64,12.65,12.61,12.62,182456.0,11.4197,11.4287,11.3926,11.4016,182456.0
2015-09-01 12:50:00,12.62,12.63,12.59,12.6,79704.0,11.4016,11.4107,11.3745,11.3836,79704.0
2015-09-01 13:00:00,12.6,12.63,12.57,12.59,112164.0,11.3836,11.4107,11.3565,11.3745,112164.0
2015-09-01 13:10:00,12.59,12.6,12.56,12.58,117676.0,11.3745,11.3836,11.3474,11.3655,117676.0
2015-09-01 13:20:00,12.57,12.63,12.56,12.62,111336.0,11.3565,11.4107,11.3474,11.4016,111336.0
2015-09-01 13:30:00,12.62,12.65,12.61,12.63,141696.0,11.4016,11.4287,11.3926,11.4107,141696.0
2015-09-01 13:40:00,12.63,12.67,12.63,12.66,90456.0,11.4107,11.4468,11.4107,11.4378,90456.0
2015-09-01 13:50:00,12.66,12.67,12.65,12.67,107640.0,11.4378,11.4468,11.4287,11.4468,107640.0
2015-09-01 14:00:00,12.67,12.67,12.63,12.65,171088.0,11.4468,11.4468,11.4107,11.4287,171088.0
2015-09-01 14:10:00,12.65,12.65,12.6,12.61,99772.0,11.4287,11.4287,11.3836,11.3926,99772.0
2015-09-01 14:20:00,12.61,12.64,12.6,12.62,130084.0,11.3926,11.4197,11.3836,11.4016,130084.0
2015-09-01 14:30:00,12.62,12.68,12.62,12.68,160768.0,11.4016,11.4559,11.4016,11.4559,160768.0
2015-09-01 14:40:00,12.68,12.68,12.63,12.63,101224.0,11.4559,11.4559,11.4107,11.4107,101224.0
2015-09-01 14:50:00,12.63,12.67,12.62,12.62,97848.0,11.4107,11.4468,11.4016,11.4016,97848.0
2015-09-01 15:00:00,12.62,12.63,12.57,12.6,182244.0,11.4016,11.4107,11.3565,11.3836,182244.0
2015-09-01 15:10:00,12.59,12.62,12.58,12.59,295188.0,11.3745,11.4016,11.3655,11.3745,295188.0
2015-09-01 15:20:00,12.59,12.61,12.56,12.57,351992.0,11.3745,11.3926,11.3474,11.3565,351992.0
2015-09-01 15:30:00,12.56,12.58,12.55,12.56,398552.0,11.3474,11.3655,11.3384,11.3474,398552.0
2015-09-01 15:40:00,12.56,12.59,12.53,12.58,1021144.0,11.3474,11.3745,11.3203,11.3655,1021144.0
2015-09-01 15:50:00,12.58,12.64,12.57,12.6,680736.0,11.3655,11.4197,11.3565,11.3836,680736.0
2015-09-02 09:30:00,12.77,12.81,12.71,12.75,213952.0,11.5372,11.5733,11.483,11.5191,213952.0
2015-09-02 09:40:00,12.75,12.79,12.75,12.77,197740.0,11.5191,11.5552,11.5191,11.5372,197740.0
2015-09-02 09:50:00,12.78,12.78,12.71,12.71,83916.0,11.5462,11.5462,11.483,11.483,83916.0
2015-09-02 10:00:00,12.69,12.73,12.67,12.71,81944.0,11.4649,11.501,11.4468,11.483,81944.0
2015-09-02 10:10:00,12.71,12.73,12.68,12.68,104000.0,11.483,11.501,11.4559,11.4559,104000.0
2015-09-02 10:20:00,12.68,12.7,12.66,12.67,55048.0,11.4559,11.4739,11.4378,11.4468,55048.0
2015-09-02 10:30:00,12.67,12.69,12.63,12.68,54644.0,11.4468,11.4649,11.4107,11.4559,54644.0
2015-09-02 10:40:00,12.66,12.69,12.65,12.66,66104.0,11.4378,11.4649,11.4287,11.4378,66104.0
2015-09-02 10:50:00,12.67,12.72,12.67,12.72,61872.0,11.4468,11.492,11.4468,11.492,61872.0
2015-09-02 11:00:00,12.73,12.74,12.72,12.73,179784.0,11.501,11.5101,11.492,11.501,179784.0
2015-09-02 11:10:00,12.72,12.75,12.71,12.74,87180.0,11.492,11.5191,11.483,11.5101,87180.0
2015-09-02 11:20:00,12.74,12.78,12.74,12.78,46824.0,11.5101,11.5462,11.5101,11.5462,46824.0
2015-09-02 11:30:00,12.77,12.78,12.74,12.74,69992.0,11.5372,11.5462,11.5101,11.5101,69992.0
2015-09-02 11:40:00,12.74,12.78,12.74,12.75,100164.0,11.5101,11.5462,11.5101,11.5191,100164.0
2015-09-02 11:50:00,12.75,12.76,12.73,12.75,182620.0,11.5191,11.5281,11.501,11.5191,182620.0
2015-09-02 12:00:00,12.75,12.76,12.73,12.74,71832.0,11.5191,11.5281,11.501,11.5101,71832.0
2015-09-02 12:10:00,12.75,12.76,12.74,12.75,195648.0,11.5191,11.5281,11.5101,11.5191,195648.0
2015-09-02 12:20:00,12.75,12.8,12.75,12.78,83308.0,11.5191,11.5643,11.5191,11.5462,83308.0
2015-09-02 12:30:00,12.78,12.81,12.78,12.81,104144.0,11.5462,11.5733,11.5462,11.5733,104144.0
2015-09-02 12:40:00,12.8,12.84,12.8,12.84,78184.0,11.5643,11.6004,11.5643,11.6004,78184.0
2015-09-02 12:50:00,12.84,12.85,12.81,12.84,100308.0,11.6004,11.6094,11.5733,11.6004,100308.0
2015-09-02 13:00:00,12.84,12.85,12.81,12.83,64508.0,11.6004,11.6094,11.5733,11.5914,64508.0
2015-09-02 13:10:00,12.83,12.85,12.83,12.83,84072.0,11.5914,11.6094,11.5914,11.5914,84072.0
2015-09-02 13:20:00,12.83,12.87,12.83,12.87,87132.0,11.5914,11.6275,11.5914,11.6275,87132.0
2015-09-02 13:30:00,12.87,12.87,12.83,12.83,65048.0,11.6275,11.6275,11.5914,11.5914,65048.0
2015-09-02 13:40:00,12.83,12.86,12.83,12.86,74412.0,11.5914,11.6185,11.5914,11.6185,74412.0
2015-09-02 13:50:00,12.85,12.87,12.83,12.85,87704.0,11.6094,11.6275,11.5914,11.6094,87704.0
2015-09-02 14:00:00,12.85,12.87,12.84,12.86,73600.0,11.6094,11.6275,11.6004,11.6185,73600.0
2015-09-02 14:10:00,12.86,12.9,12.86,12.88,95544.0,11.6185,11.6546,11.6185,11.6365,95544.0
2015-09-02 14:20:00,12.88,12.91,12.88,12.9,114980.0,11.6365,11.6636,11.6365,11.6546,114980.0
2015-09-02 14:30:00,12.9,12.9,12.87,12.87,114000.0,11.6546,11.6546,11.6275,11.6275,114000.0
2015-09-02 14:40:00,12.87,12.89,12.85,12.87,133880.0,11.6275,11.6456,11.6094,11.6275,133880.0
2015-09-02 14:50:00,12.87,12.9,12.87,12.9,121472.0,11.6275,11.6546,11.6275,11.6546,121472.0
2015-09-02 15:00:00,12.9,12.92,12.87,12.88,135452.0,11.6546,11.6727,11.6275,11.6365,135452.0
2015-09-02 15:10:00,12.88,12.9,12.85,12.88,201596.0,11.6365,11.6546,11.6094,11.6365,201596.0
2015-09-02 15:20:00,12.88,12.9,12.87,12.9,197396.0,11.6365,11.6546,11.6275,11.6546,197396.0
2015-09-02 15:30:00,12.9,12.93,12.89,12.92,254372.0,11.6546,11.6817,11.6456,11.6727,254372.0
2015-09-02 15:40:00,12.92,12.93,12.9,12.91,350104.0,11.6727,11.6817,11.6546,11.6636,350104.0
2015-09-02 15:50:00,12.92,12.99,12.91,12.98,898460.0,11.6727,11.7359,11.6636,11.7269,898460.0
2015-09-03 09:30:00,12.99,13.06,12.97,13.06,55636.0,11.7359,11.7992,11.7179,11.7992,55636.0
2015-09-03 09:40:00,13.07,13.08,13.04,13.06,49376.0,11.8082,11.8172,11.7811,11.7992,49376.0
2015-09-03 09:50:00,13.06,13.07,13.05,13.06,42980.0,11.7992,11.8082,11.7901,11.7992,42980.0
2015-09-03 10:00:00,13.06,13.09,13.05,13.08,122512.0,11.7992,11.8263,11.7901,11.8172,122512.0
2015-09-03 10:10:00,13.08,13.15,13.08,13.14,98408.0,11.8172,11.8805,11.8172,11.8714,98408.0
2015-09-03 10:20:00,13.15,13.15,13.11,13.13,57880.0,11.8805,11.8805,11.8443,11.8624,57880.0
2015-09-03 10:30:00,13.13,13.13,13.1,13.11,50920.0,11.8624,11.8624,11.8353,11.8443,50920.0
2015-09-03 10:40:00,13.11,13.12,13.11,13.12,40276.0,11.8443,11.8534,11.8443,11.8534,40276.0
2015-09-03 10:50:00,13.11,13.15,13.11,13.14,74244.0,11.8443,11.8805,11.8443,11.8714,74244.0
2015-09-03 11:00:00,13.14,13.19,13.13,13.14,175924.0,11.8714,11.9166,11.8624,11.8714,175924.0
2015-09-03 11:10:00,13.15,13.15,13.13,13.14,82960.0,11.8805,11.8805,11.8624,11.8714,82960.0
2015-09-03 11:20:00,13.14,13.17,13.13,13.16,167080.0,11.8714,11.8985,11.8624,11.8895,167080.0
2015-09-03 11:30:00,13.16,13.17,13.12,13.13,137732.0,11.8895,11.8985,11.8534,11.8624,137732.0
2015-09-03 11:40:00,13.13,13.16,13.13,13.14,84196.0,11.8624,11.8895,11.8624,11.8714,84196.0
2015-09-03 11:50:00,13.14,13.14,13.11,13.13,96772.0,11.8714,11.8714,11.8443,11.8624,96772.0
2015-09-03 12:00:00,13.13,13.14,13.12,13.14,57044.0,11.8624,11.8714,11.8534,11.8714,57044.0
2015-09-03 12:10:00,13.14,13.14,13.12,13.13,57036.0,11.8714,11.8714,11.8534,11.8624,57036.0
2015-09-03 12:20:00,13.13,13.15,13.12,13.15,64888.0,11.8624,11.8805,11.8534,11.8805,64888.0
2015-09-03 12:30:00,13.15,13.15,13.11,13.12,110080.0,11.8805,11.8805,11.8443,11.8534,110080.0
2015-09-03 12:40:00,13.12,13.14,13.1,13.13,106604.0,11.8534,11.8714,11.8353,11.8624,106604.0
2015-09-03 12:50:00,13.13,13.13,13.1,13.1,62232.0,11.8624,11.8624,11.8353,11.8353,62232.0
2015-09-03 13:00:00,13.1,13.1,13.06,13.08,154284.0,11.8353,11.8353,11.7992,11.8172,154284.0
2015-09-03 13:10:00,13.08,13.11,13.05,13.11,135956.0,11.8172,11.8443,11.7901,11.8443,135956.0
2015-09-03 13:20:00,13.11,13.11,13.08,13.1,50288.0,11.8443,11.8443,11.8172,11.8353,50288.0
2015-09-03 13:30:00,13.1,13.1,13.06,13.07,129916.0,11.8353,11.8353,11.7992,11.8082,129916.0
2015-09-03 13:40:00,13.06,13.07,13.05,13.07,111624.0,11.7992,11.8082,11.7901,11.8082,111624.0
2015-09-03 13:50:00,13.06,13.06,13.01,13.01,71732.0,11.7992,11.7992,11.754,11.754,71732.0
2015-09-03 14:00:00,13.0,13.02,12.98,12.98,68392.0,11.745,11.763,11.7269,11.7269,68392.0
2015-09-03 14:10:00,12.97,13.01,12.97,12.99,56448.0,11.7179,11.754,11.7179,11.7359,56448.0
2015-09-03 14:20:00,13.0,13.03,12.99,13.02,54432.0,11.745,11.7721,11.7359,11.763,54432.0
2015-09-03 14:30:00,13.03,13.04,12.99,13.03,115124.0,11.7721,11.7811,11.7359,11.7721,115124.0
2015-09-03 14:40:00,13.03,13.05,13.01,13.03,71856.0,11.7721,11.7901,11.754,11.7721,71856.0
2015-09-03 14:50:00,13.03,13.03,13.0,13.02,90960.0,11.7721,11.7721,11.745,11.763,90960.0
2015-09-03 15:00:00,13.02,13.04,12.98,12.99,102944.0,11.763,11.7811,11.7269,11.7359,102944.0
2015-09-03 15:10:00,12.99,13.02,12.99,13.0,123868.0,11.7359,11.763,11.7359,11.745,123868.0
2015-09-03 15:20:00,13.0,13.02,12.97,12.98,114540.0,11.745,11.763,11.7179,11.7269,114540.0
2015-09-03 15:30:00,12.98,12.99,12.95,12.97,283104.0,11.7269,11.7359,11.6998,11.7179,283104.0
2015-09-03 15:40:00,12.97,13.02,12.95,12.99,298904.0,11.7179,11.763,11.6998,11.7359,298904.0
2015-09-03 15:50:00,12.99,13.03,12.99,12.99,834420.0,11.7359,11.7721,11.7359,11.7359,834420.0
2015-09-04 09:30:00,12.81,12.84,12.71,12.73,141716.0,11.6052,11.6324,11.5146,11.5328,141716.0
2015-09-04 09:40:00,12.74,12.78,12.7,12.74,179708.0,11.5418,11.5781,11.5056,11.5418,179708.0
2015-09-04 09:50:00,12.74,12.74,12.66,12.73,111312.0,11.5418,11.5418,11.4693,11.5328,111312.0
2015-09-04 10:00:00,12.72,12.78,12.71,12.78,49244.0,11.5237,11.5781,11.5146,11.5781,49244.0
2015-09-04 10:10:00,12.78,12.79,12.76,12.76,59868.0,11.5781,11.5871,11.5599,11.5599,59868.0
2015-09-04 10:20:00,12.77,12.79,12.76,12.79,46616.0,11.569,11.5871,11.5599,11.5871,46616.0
2015-09-04 10:30:00,12.79,12.82,12.78,12.81,72940.0,11.5871,11.6143,11.5781,11.6052,72940.0
2015-09-04 10:40:00,12.81,12.81,12.77,12.78,103440.0,11.6052,11.6052,11.569,11.5781,103440.0
2015-09-04 10:50:00,12.78,12.79,12.75,12.77,90472.0,11.5781,11.5871,11.5509,11.569,90472.0
2015-09-04 11:00:00,12.77,12.8,12.76,12.78,166096.0,11.569,11.5962,11.5599,11.5781,166096.0
2015-09-04 11:10:00,12.78,12.8,12.76,12.76,398840.0,11.5781,11.5962,11.5599,11.5599,398840.0
2015-09-04 11:20:00,12.76,12.77,12.74,12.76,273764.0,11.5599,11.569,11.5418,11.5599,273764.0
2015-09-04 11:30:00,12.75,12.76,12.72,12.73,67660.0,11.5509,11.5599,11.5237,11.5328,67660.0
2015-09-04 11:40:00,12.73,12.76,12.72,12.76,75180.0,11.5328,11.5599,11.5237,11.5599,75180.0
2015-09-04 11:50:00,12.76,12.76,12.73,12.74,185892.0,11.5599,11.5599,11.5328,11.5418,185892.0
2015-09-04 12:00:00,12.74,12.74,12.72,12.74,29864.0,11.5418,11.5418,11.5237,11.5418,29864.0
2015-09-04 12:10:00,12.74,12.74,12.71,12.72,42660.0,11.5418,11.5418,11.5146,11.5237,42660.0
2015-09-04 12:20:00,12.71,12.72,12.69,12.7,43332.0,11.5146,11.5237,11.4965,11.5056,43332.0
2015-09-04 12:30:00,12.7,12.72,12.69,12.71,40356.0,11.5056,11.5237,11.4965,11.5146,40356.0
2015-09-04 12:40:00,12.71,12.71,12.68,12.7,36772.0,11.5146,11.5146,11.4875,11.5056,36772.0
2015-09-04 12:50:00,12.7,12.71,12.67,12.67,55716.0,11.5056,11.5146,11.4784,11.4784,55716.0
2015-09-04 13:00:00,12.68,12.69,12.66,12.68,51056.0,11.4875,11.4965,11.4693,11.4875,51056.0
2015-09-04 13:10:00,12.68,12.69,12.66,12.66,52816.0,11.4875,11.4965,11.4693,11.4693,52816.0
2015-09-04 13:20:00,12.66,12.66,12.64,12.65,69684.0,11.4693,11.4693,11.4512,11.4603,69684.0
2015-09-04 13:30:00,12.65,12.68,12.64,12.67,52224.0,11.4603,11.4875,11.4512,11.4784,52224.0
2015-09-04 13:40:00,12.67,12.67,12.65,12.65,39612.0,11.4784,11.4784,11.4603,11.4603,39612.0
2015-09-04 13:50:00,12.66,12.68,12.65,12.65,61136.0,11.4693,11.4875,11.4603,11.4603,61136.0
2015-09-04 14:00:00,12.65,12.67,12.64,12.64,70544.0,11.4603,11.4784,11.4512,11.4512,70544.0
2015-09-04 14:10:00,12.64,12.67,12.64,12.64,44144.0,11.4512,11.4784,11.4512,11.4512,44144.0
2015-09-04 14:20:00,12.64,12.64,12.61,12.62,58488.0,11.4512,11.4512,11.424,11.4331,58488.0
2015-09-04 14:30:00,12.62,12.62,12.6,12.61,40128.0,11.4331,11.4331,11.415,11.424,40128.0
2015-09-04 14:40:00,12.61,12.65,12.61,12.65,66660.0,11.424,11.4603,11.424,11.4603,66660.0
2015-09-04 14:50:00,12.65,12.67,12.64,12.67,55828.0,11.4603,11.4784,11.4512,11.4784,55828.0
2015-09-04 15:00:00,12.67,12.68,12.65,12.67,79216.0,11.4784,11.4875,11.4603,11.4784,79216.0
2015-09-04 15:10:00,12.67,12.67,12.64,12.66,111648.0,11.4784,11.4784,11.4512,11.4693,111648.0
2015-09-04 15:20:00,12.65,12.69,12.65,12.69,140972.0,11.4603,11.4965,11.4603,11.4965,140972.0
2015-09-04 15:30:00,12.68,12.73,12.67,12.71,201948.0,11.4875,11.5328,11.4784,11.5146,201948.0
2015-09-04 15:40:00,12.7,12.76,12.7,12.76,271836.0,11.5056,11.5599,11.5056,11.5599,271836.0
2015-09-04 15:50:00,12.76,12.76,12.68,12.68,664068.0,11.5599,11.5599,11.4875,11.4875,664068.0
2015-09-08 09:30:00,12.9,12.99,12.85,12.87,188176.0,11.6868,11.7683,11.6415,11.6596,188176.0
2015-09-08 09:40:00,12.88,13.0,12.88,12.95,254060.0,11.6686,11.7774,11.6686,11.7321,254060.0
2015-09-08 09:50:00,12.95,12.96,12.88,12.89,79992.0,11.7321,11.7411,11.6686,11.6777,79992.0
2015-09-08 10:00:00,12.88,12.89,12.82,12.83,174364.0,11.6686,11.6777,11.6143,11.6233,174364.0
2015-09-08 10:10:00,12.83,12.85,12.81,12.83,266712.0,11.6233,11.6415,11.6052,11.6233,266712.0
2015-09-08 10:20:00,12.83,12.83,12.8,12.81,173548.0,11.6233,11.6233,11.5962,11.6052,173548.0
2015-09-08 10:30:00,12.82,12.83,12.79,12.79,202868.0,11.6143,11.6233,11.5871,11.5871,202868.0
2015-09-08 10:40:00,12.79,12.8,12.76,12.79,134616.0,11.5871,11.5962,11.5599,11.5871,134616.0
2015-09-08 10:50:00,12.78,12.83,12.78,12.83,130124.0,11.5781,11.6233,11.5781,11.6233,130124.0
2015-09-08 11:00:00,12.83,12.83,12.81,12.82,60564.0,11.6233,11.6233,11.6052,11.6143,60564.0
2015-09-08 11:10:00,12.82,12.85,12.81,12.84,94532.0,11.6143,11.6415,11.6052,11.6324,94532.0
2015-09-08 11:20:00,12.84,12.86,12.83,12.85,87440.0,11.6324,11.6505,11.6233,11.6415,87440.0
2015-09-08 11:30:00,12.85,12.87,12.85,12.85,88772.0,11.6415,11.6596,11.6415,11.6415,88772.0
2015-09-08 11:40:00,12.85,12.87,12.84,12.85,70336.0,11.6415,11.6596,11.6324,11.6415,70336.0
2015-09-08 11:50:00,12.85,12.85,12.82,12.83,74732.0,11.6415,11.6415,11.6143,11.6233,74732.0
2015-09-08 12:00:00,12.83,12.84,12.82,12.83,136980.0,11.6233,11.6324,11.6143,11.6233,136980.0
2015-09-08 12:10:00,12.83,12.87,12.83,12.87,122148.0,11.6233,11.6596,11.6233,11.6596,122148.0
2015-09-08 12:20:00,12.87,12.88,12.86,12.88,119604.0,11.6596,11.6686,11.6505,11.6686,119604.0
2015-09-08 12:30:00,12.88,12.88,12.87,12.88,73132.0,11.6686,11.6686,11.6596,11.6686,73132.0
2015-09-08 12:40:00,12.87,12.88,12.87,12.87,78936.0,11.6596,11.6686,11.6596,11.6596,78936.0
2015-09-08 12:50:00,12.87,12.87,12.85,12.85,111360.0,11.6596,11.6596,11.6415,11.6415,111360.0
2015-09-08 13:00:00,12.85,12.86,12.83,12.84,54484.0,11.6415,11.6505,11.6233,11.6324,54484.0
2015-09-08 13:10:00,12.84,12.86,12.83,12.83,89408.0,11.6324,11.6505,11.6233,11.6233,89408.0
2015-09-08 13:20:00,12.83,12.83,12.81,12.81,107876.0,11.6233,11.6233,11.6052,11.6052,107876.0
2015-09-08 13:30:00,12.81,12.84,12.8,12.84,95368.0,11.6052,11.6324,11.5962,11.6324,95368.0
2015-09-08 13:40:00,12.83,12.85,12.83,12.84,58844.0,11.6233,11.6415,11.6233,11.6324,58844.0
2015-09-08 13:50:00,12.84,12.86,12.84,12.86,86776.0,11.6324,11.6505,11.6324,11.6505,86776.0
2015-09-08 14:00:00,12.87,12.88,12.87,12.87,85196.0,11.6596,11.6686,11.6596,11.6596,85196.0
2015-09-08 14:10:00,12.87,12.87,12.85,12.87,166620.0,11.6596,11.6596,11.6415,11.6596,166620.0
2015-09-08 14:20:00,12.87,12.88,12.87,12.88,108588.0,11.6596,11.6686,11.6596,11.6686,108588.0
2015-09-08 14:30:00,12.88,12.9,12.87,12.89,146360.0,11.6686,11.6868,11.6596,11.6777,146360.0
2015-09-08 14:40:00,12.89,12.9,12.88,12.88,114596.0,11.6777,11.6868,11.6686,11.6686,114596.0
2015-09-08 14:50:00,12.88,12.9,12.88,12.88,193228.0,11.6686,11.6868,11.6686,11.6686,193228.0
2015-09-08 15:00:00,12.88,12.91,12.88,12.89,262140.0,11.6686,11.6958,11.6686,11.6777,262140.0
2015-09-08 15:10:00,12.89,12.9,12.89,12.9,197260.0,11.6777,11.6868,11.6777,11.6868,197260.0
2015-09-08 15:20:00,12.9,12.9,12.88,12.9,200780.0,11.6868,11.6868,11.6686,11.6868,200780.0
2015-09-08 15:30:00,12.9,12.9,12.87,12.88,942796.0,11.6868,11.6868,11.6596,11.6686,942796.0
2015-09-08 15:40:00,12.88,12.91,12.88,12.91,336768.0,11.6686,11.6958,11.6686,11.6958,336768.0
2015-09-08 15:50:00,12.91,12.93,12.89,12.91,634532.0,11.6958,11.7139,11.6777,11.6958,634532.0
2015-09-09 09:30:00,13.04,13.09,12.99,13.03,87668.0,11.8136,11.8589,11.7683,11.8045,87668.0
2015-09-09 09:40:00,13.03,13.05,13.01,13.02,279472.0,11.8045,11.8227,11.7864,11.7955,279472.0
2015-09-09 09:50:00,13.03,13.04,12.98,13.03,219348.0,11.8045,11.8136,11.7592,11.8045,219348.0
2015-09-09 10:00:00,13.04,13.07,12.97,13.0,170144.0,11.8136,11.8408,11.7502,11.7774,170144.0
2015-09-09 10:10:00,12.99,13.01,12.93,12.95,112908.0,11.7683,11.7864,11.7139,11.7321,112908.0
2015-09-09 10:20:00,12.95,12.96,12.93,12.94,81724.0,11.7321,11.7411,11.7139,11.723,81724.0
2015-09-09 10:30:00,12.95,12.95,12.91,12.91,84396.0,11.7321,11.7321,11.6958,11.6958,84396.0
2015-09-09 10:40:00,12.91,12.91,12.89,12.9,181920.0,11.6958,11.6958,11.6777,11.6868,181920.0
2015-09-09 10:50:00,12.9,12.9,12.87,12.89,46664.0,11.6868,11.6868,11.6596,11.6777,46664.0
2015-09-09 11:00:00,12.9,12.9,12.88,12.89,42700.0,11.6868,11.6868,11.6686,11.6777,42700.0
2015-09-09 11:10:00,12.9,12.92,12.9,12.91,37860.0,11.6868,11.7049,11.6868,11.6958,37860.0
2015-09-09 11:20:00,12.91,12.91,12.9,12.91,54836.0,11.6958,11.6958,11.6868,11.6958,54836.0
2015-09-09 11:30:00,12.91,12.95,12.91,12.94,40200.0,11.6958,11.7321,11.6958,11.723,40200.0
2015-09-09 11:40:00,12.93,12.93,12.9,12.92,69312.0,11.7139,11.7139,11.6868,11.7049,69312.0
2015-09-09 11:50:00,12.92,12.94,12.91,12.94,62476.0,11.7049,11.723,11.6958,11.723,62476.0
2015-09-09 12:00:00,12.94,12.96,12.94,12.95,84620.0,11.723,11.7411,11.723,11.7321,84620.0
2015-09-09 12:10:00,12.95,12.97,12.94,12.97,54552.0,11.7321,11.7502,11.723,11.7502,54552.0
2015-09-09 12:20:00,12.97,12.98,12.96,12.97,63352.0,11.7502,11.7592,11.7411,11.7502,63352.0
2015-09-09 12:30:00,12.97,12.98,12.95,12.95,80704.0,11.7502,11.7592,11.7321,11.7321,80704.0
2015-09-09 12:40:00,12.95,12.96,12.93,12.93,79608.0,11.7321,11.7411,11.7139,11.7139,79608.0
2015-09-09 12:50:00,12.93,12.93,12.9,12.92,120964.0,11.7139,11.7139,11.6868,11.7049,120964.0
2015-09-09 13:00:00,12.92,12.92,12.9,12.9,135180.0,11.7049,11.7049,11.6868,11.6868,135180.0
2015-09-09 13:10:00,12.9,12.9,12.89,12.9,182648.0,11.6868,11.6868,11.6777,11.6868,182648.0
2015-09-09 13:20:00,12.9,12.9,12.85,12.85,128156.0,11.6868,11.6868,11.6415,11.6415,128156.0
2015-09-09 13:30:00,12.85,12.85,12.83,12.84,83672.0,11.6415,11.6415,11.6233,11.6324,83672.0
2015-09-09 13:40:00,12.84,12.84,12.81,12.82,91484.0,11.6324,11.6324,11.6052,11.6143,91484.0
2015-09-09 13:50:00,12.82,12.83,12.79,12.79,137456.0,11.6143,11.6233,11.5871,11.5871,137456.0
2015-09-09 14:00:00,12.79,12.82,12.78,12.81,117644.0,11.5871,11.6143,11.5781,11.6052,117644.0
2015-09-09 14:10:00,12.81,12.83,12.81,12.83,48000.0,11.6052,11.6233,11.6052,11.6233,48000.0
2015-09-09 14:20:00,12.82,12.83,12.8,12.8,145020.0,11.6143,11.6233,11.5962,11.5962,145020.0
2015-09-09 14:30:00,12.81,12.81,12.79,12.8,67764.0,11.6052,11.6052,11.5871,11.5962,67764.0
2015-09-09 14:40:00,12.8,12.8,12.76,12.79,125468.0,11.5962,11.5962,11.5599,11.5871,125468.0
2015-09-09 14:50:00,12.79,12.81,12.78,12.79,111056.0,11.5871,11.6052,11.5781,11.5871,111056.0
2015-09-09 15:00:00,12.79,12.82,12.77,12.81,161064.0,11.5871,11.6143,11.569,11.6052,161064.0
2015-09-09 15:10:00,12.81,12.82,12.77,12.8,306708.0,11.6052,11.6143,11.569,11.5962,306708.0
2015-09-09 15:20:00,12.79,12.81,12.74,12.74,431156.0,11.5871,11.6052,11.5418,11.5418,431156.0
2015-09-09 15:30:00,12.74,12.74,12.69,12.69,487176.0,11.5418,11.5418,11.4965,11.4965,487176.0
2015-09-09 15:40:00,12.69,12.69,12.64,12.65,528076.0,11.4965,11.4965,11.4512,11.4603,528076.0
2015-09-09 15:50:00,12.65,12.67,12.62,12.65,876672.0,11.4603,11.4784,11.4331,11.4603,876672.0
2015-09-10 09:30:00,12.58,12.69,12.53,12.69,198856.0,11.3969,11.4965,11.3516,11.4965,198856.0
2015-09-10 09:40:00,12.69,12.69,12.66,12.67,83780.0,11.4965,11.4965,11.4693,11.4784,83780.0
2015-09-10 09:50:00,12.67,12.7,12.65,12.69,177668.0,11.4784,11.5056,11.4603,11.4965,177668.0
2015-09-10 10:00:00,12.67,12.7,12.65,12.69,187672.0,11.4784,11.5056,11.4603,11.4965,187672.0
2015-09-10 10:10:00,12.68,12.69,12.64,12.68,166684.0,11.4875,11.4965,11.4512,11.4875,166684.0
2015-09-10 10:20:00,12.68,12.71,12.68,12.71,124456.0,11.4875,11.5146,11.4875,11.5146,124456.0
2015-09-10 10:30:00,12.72,12.77,12.71,12.77,80500.0,11.5237,11.569,11.5146,11.569,80500.0
2015-09-10 10:40:00,12.77,12.81,12.77,12.81,74876.0,11.569,11.6052,11.569,11.6052,74876.0
2015-09-10 10:50:00,12.81,12.82,12.78,12.78,61868.0,11.6052,11.6143,11.5781,11.5781,61868.0
2015-09-10 11:00:00,12.78,12.79,12.74,12.75,131328.0,11.5781,11.5871,11.5418,11.5509,131328.0
2015-09-10 11:10:00,12.75,12.76,12.72,12.72,109764.0,11.5509,11.5599,11.5237,11.5237,109764.0
2015-09-10 11:20:00,12.73,12.77,12.72,12.77,161620.0,11.5328,11.569,11.5237,11.569,161620.0
2015-09-10 11:30:00,12.77,12.8,12.75,12.8,63904.0,11.569,11.5962,11.5509,11.5962,63904.0
2015-09-10 11:40:00,12.79,12.79,12.77,12.78,95404.0,11.5871,11.5871,11.569,11.5781,95404.0
2015-09-10 11:50:00,12.77,12.81,12.77,12.79,128452.0,11.569,11.6052,11.569,11.5871,128452.0
2015-09-10 12:00:00,12.79,12.85,12.79,12.84,93608.0,11.5871,11.6415,11.5871,11.6324,93608.0
2015-09-10 12:10:00,12.84,12.85,12.82,12.82,108824.0,11.6324,11.6415,11.6143,11.6143,108824.0
2015-09-10 12:20:00,12.82,12.84,12.81,12.83,135280.0,11.6143,11.6324,11.6052,11.6233,135280.0
2015-09-10 12:30:00,12.82,12.85,12.81,12.84,59864.0,11.6143,11.6415,11.6052,11.6324,59864.0
2015-09-10 12:40:00,12.84,12.86,12.83,12.86,92948.0,11.6324,11.6505,11.6233,11.6505,92948.0
2015-09-10 12:50:00,12.86,12.86,12.82,12.84,90808.0,11.6505,11.6505,11.6143,11.6324,90808.0
2015-09-10 13:00:00,12.83,12.85,12.81,12.85,116892.0,11.6233,11.6415,11.6052,11.6415,116892.0
2015-09-10 13:10:00,12.84,12.86,12.83,12.84,83464.0,11.6324,11.6505,11.6233,11.6324,83464.0
2015-09-10 13:20:00,12.84,12.89,12.84,12.89,95928.0,11.6324,11.6777,11.6324,11.6777,95928.0
2015-09-10 13:30:00,12.89,12.93,12.89,12.92,172532.0,11.6777,11.7139,11.6777,11.7049,172532.0
2015-09-10 13:40:00,12.93,12.93,12.9,12.93,152948.0,11.7139,11.7139,11.6868,11.7139,152948.0
2015-09-10 13:50:00,12.93,12.93,12.91,12.92,138276.0,11.7139,11.7139,11.6958,11.7049,138276.0
2015-09-10 14:00:00,12.92,12.93,12.9,12.92,116156.0,11.7049,11.7139,11.6868,11.7049,116156.0
2015-09-10 14:10:00,12.92,12.93,12.88,12.89,107724.0,11.7049,11.7139,11.6686,11.6777,107724.0
2015-09-10 14:20:00,12.89,12.9,12.88,12.88,67880.0,11.6777,11.6868,11.6686,11.6686,67880.0
2015-09-10 14:30:00,12.88,12.91,12.88,12.89,74372.0,11.6686,11.6958,11.6686,11.6777,74372.0
2015-09-10 14:40:00,12.9,12.92,12.87,12.87,111420.0,11.6868,11.7049,11.6596,11.6596,111420.0
2015-09-10 14:50:00,12.87,12.88,12.86,12.86,270464.0,11.6596,11.6686,11.6505,11.6505,270464.0
2015-09-10 15:00:00,12.86,12.87,12.86,12.87,279996.0,11.6505,11.6596,11.6505,11.6596,279996.0
2015-09-10 15:10:00,12.87,12.89,12.85,12.86,188116.0,11.6596,11.6777,11.6415,11.6505,188116.0
2015-09-10 15:20:00,12.86,12.87,12.83,12.84,171424.0,11.6505,11.6596,11.6233,11.6324,171424.0
2015-09-10 15:30:00,12.84,12.84,12.81,12.83,216620.0,11.6324,11.6324,11.6052,11.6233,216620.0
2015-09-10 15:40:00,12.83,12.84,12.81,12.83,331160.0,11.6233,11.6324,11.6052,11.6233,331160.0
2015-09-10 15:50:00,12.83,12.86,12.81,12.85,563548.0,11.6233,11.6505,11.6052,11.6415,563548.0
2015-09-11 09:30:00,12.75,12.82,12.75,12.82,183488.0,11.5509,11.6143,11.5509,11.6143,183488.0
2015-09-11 09:40:00,12.81,12.83,12.8,12.81,120036.0,11.6052,11.6233,11.5962,11.6052,120036.0
2015-09-11 09:50:00,12.81,12.82,12.77,12.77,116400.0,11.6052,11.6143,11.569,11.569,116400.0
2015-09-11 10:00:00,12.74,12.79,12.74,12.79,128888.0,11.5418,11.5871,11.5418,11.5871,128888.0
2015-09-11 10:10:00,12.79,12.79,12.76,12.78,168608.0,11.5871,11.5871,11.5599,11.5781,168608.0
2015-09-11 10:20:00,12.78,12.81,12.78,12.79,119292.0,11.5781,11.6052,11.5781,11.5871,119292.0
2015-09-11 10:30:00,12.79,12.8,12.77,12.79,99648.0,11.5871,11.5962,11.569,11.5871,99648.0
2015-09-11 10:40:00,12.79,12.81,12.78,12.81,72220.0,11.5871,11.6052,11.5781,11.6052,72220.0
2015-09-11 10:50:00,12.81,12.82,12.78,12.78,275204.0,11.6052,11.6143,11.5781,11.5781,275204.0
2015-09-11 11:00:00,12.78,12.81,12.78,12.8,213280.0,11.5781,11.6052,11.5781,11.5962,213280.0
2015-09-11 11:10:00,12.8,12.81,12.77,12.79,43652.0,11.5962,11.6052,11.569,11.5871,43652.0
2015-09-11 11:20:00,12.79,12.81,12.77,12.81,60676.0,11.5871,11.6052,11.569,11.6052,60676.0
2015-09-11 11:30:00,12.81,12.81,12.79,12.81,215604.0,11.6052,11.6052,11.5871,11.6052,215604.0
2015-09-11 11:40:00,12.81,12.82,12.79,12.8,274956.0,11.6052,11.6143,11.5871,11.5962,274956.0
2015-09-11 11:50:00,12.8,12.82,12.79,12.82,135752.0,11.5962,11.6143,11.5871,11.6143,135752.0
2015-09-11 12:00:00,12.82,12.86,12.82,12.84,93640.0,11.6143,11.6505,11.6143,11.6324,93640.0
2015-09-11 12:10:00,12.84,12.87,12.84,12.86,84308.0,11.6324,11.6596,11.6324,11.6505,84308.0
2015-09-11 12:20:00,12.86,12.87,12.86,12.87,112084.0,11.6505,11.6596,11.6505,11.6596,112084.0
2015-09-11 12:30:00,12.87,12.88,12.86,12.86,76992.0,11.6596,11.6686,11.6505,11.6505,76992.0
2015-09-11 12:40:00,12.86,12.88,12.86,12.88,80736.0,11.6505,11.6686,11.6505,11.6686,80736.0
2015-09-11 12:50:00,12.88,12.88,12.86,12.87,74616.0,11.6686,11.6686,11.6505,11.6596,74616.0
2015-09-11 13:00:00,12.87,12.88,12.86,12.87,157484.0,11.6596,11.6686,11.6505,11.6596,157484.0
2015-09-11 13:10:00,12.87,12.88,12.84,12.84,88696.0,11.6596,11.6686,11.6324,11.6324,88696.0
2015-09-11 13:20:00,12.84,12.84,12.81,12.81,163448.0,11.6324,11.6324,11.6052,11.6052,163448.0
2015-09-11 13:30:00,12.81,12.82,12.8,12.82,144644.0,11.6052,11.6143,11.5962,11.6143,144644.0
2015-09-11 13:40:00,12.82,12.83,12.82,12.82,55276.0,11.6143,11.6233,11.6143,11.6143,55276.0
2015-09-11 13:50:00,12.82,12.83,12.82,12.82,113472.0,11.6143,11.6233,11.6143,11.6143,113472.0
2015-09-11 14:00:00,12.82,12.82,12.8,12.81,95344.0,11.6143,11.6143,11.5962,11.6052,95344.0
2015-09-11 14:10:00,12.81,12.83,12.81,12.82,43632.0,11.6052,11.6233,11.6052,11.6143,43632.0
2015-09-11 14:20:00,12.82,12.83,12.82,12.83,56228.0,11.6143,11.6233,11.6143,11.6233,56228.0
2015-09-11 14:30:00,12.83,12.85,12.83,12.85,102580.0,11.6233,11.6415,11.6233,11.6415,102580.0
2015-09-11 14:40:00,12.84,12.85,12.84,12.84,142188.0,11.6324,11.6415,11.6324,11.6324,142188.0
2015-09-11 14:50:00,12.84,12.84,12.82,12.83,154840.0,11.6324,11.6324,11.6143,11.6233,154840.0
2015-09-11 15:00:00,12.84,12.86,12.83,12.85,107580.0,11.6324,11.6505,11.6233,11.6415,107580.0
2015-09-11 15:10:00,12.85,12.86,12.84,12.86,164008.0,11.6415,11.6505,11.6324,11.6505,164008.0
2015-09-11 15:20:00,12.86,12.86,12.85,12.85,262488.0,11.6505,11.6505,11.6415,11.6415,262488.0
2015-09-11 15:30:00,12.85,12.86,12.84,12.86,221160.0,11.6415,11.6505,11.6324,11.6505,221160.0
2015-09-11 15:40:00,12.86,12.86,12.84,12.85,378988.0,11.6505,11.6505,11.6324,11.6415,378988.0
2015-09-11 15:50:00,12.85,12.89,12.85,12.88,590384.0,11.6415,11.6777,11.6415,11.6686,590384.0
2015-09-14 09:30:00,12.9,12.92,12.79,12.82,134628.0,11.6868,11.7049,11.5871,11.6143,134628.0
2015-09-14 09:40:00,12.81,12.84,12.81,12.82,41276.0,11.6052,11.6324,11.6052,11.6143,41276.0
2015-09-14 09:50:00,12.81,12.83,12.8,12.8,109188.0,11.6052,11.6233,11.5962,11.5962,109188.0
2015-09-14 10:00:00,12.8,12.86,12.8,12.84,99552.0,11.5962,11.6505,11.5962,11.6324,99552.0
2015-09-14 10:10:00,12.85,12.91,12.85,12.9,50256.0,11.6415,11.6958,11.6415,11.6868,50256.0
2015-09-14 10:20:00,12.89,12.9,12.86,12.86,35232.0,11.6777,11.6868,11.6505,11.6505,35232.0
2015-09-14 10:30:00,12.86,12.88,12.84,12.88,185372.0,11.6505,11.6686,11.6324,11.6686,185372.0
2015-09-14 10:40:00,12.88,12.91,12.88,12.91,31496.0,11.6686,11.6958,11.6686,11.6958,31496.0
2015-09-14 10:50:00,12.91,12.92,12.88,12.89,129024.0,11.6958,11.7049,11.6686,11.6777,129024.0
2015-09-14 11:00:00,12.89,12.91,12.88,12.89,121892.0,11.6777,11.6958,11.6686,11.6777,121892.0
2015-09-14 11:10:00,12.89,12.91,12.88,12.9,79480.0,11.6777,11.6958,11.6686,11.6868,79480.0
2015-09-14 11:20:00,12.9,12.91,12.87,12.87,59492.0,11.6868,11.6958,11.6596,11.6596,59492.0
2015-09-14 11:30:00,12.87,12.87,12.85,12.87,45772.0,11.6596,11.6596,11.6415,11.6596,45772.0
2015-09-14 11:40:00,12.86,12.88,12.86,12.87,58864.0,11.6505,11.6686,11.6505,11.6596,58864.0
2015-09-14 11:50:00,12.87,12.87,12.84,12.85,78672.0,11.6596,11.6596,11.6324,11.6415,78672.0
2015-09-14 12:00:00,12.85,12.86,12.84,12.85,37872.0,11.6415,11.6505,11.6324,11.6415,37872.0
2015-09-14 12:10:00,12.85,12.86,12.83,12.86,52264.0,11.6415,11.6505,11.6233,11.6505,52264.0
2015-09-14 12:20:00,12.85,12.88,12.85,12.87,43672.0,11.6415,11.6686,11.6415,11.6596,43672.0
2015-09-14 12:30:00,12.87,12.88,12.86,12.87,51140.0,11.6596,11.6686,11.6505,11.6596,51140.0
2015-09-14 12:40:00,12.87,12.87,12.85,12.87,93364.0,11.6596,11.6596,11.6415,11.6596,93364.0
2015-09-14 12:50:00,12.87,12.88,12.87,12.88,123728.0,11.6596,11.6686,11.6596,11.6686,123728.0
2015-09-14 13:00:00,12.88,12.88,12.87,12.87,107184.0,11.6686,11.6686,11.6596,11.6596,107184.0
2015-09-14 13:10:00,12.87,12.9,12.87,12.9,203108.0,11.6596,11.6868,11.6596,11.6868,203108.0
2015-09-14 13:20:00,12.89,12.9,12.88,12.89,167648.0,11.6777,11.6868,11.6686,11.6777,167648.0
2015-09-14 13:30:00,12.89,12.91,12.88,12.9,91096.0,11.6777,11.6958,11.6686,11.6868,91096.0
2015-09-14 13:40:00,12.9,12.95,12.9,12.94,281548.0,11.6868,11.7321,11.6868,11.723,281548.0
2015-09-14 13:50:00,12.94,12.94,12.9,12.92,108676.0,11.723,11.723,11.6868,11.7049,108676.0
2015-09-14 14:00:00,12.92,12.92,12.88,12.88,95868.0,11.7049,11.7049,11.6686,11.6686,95868.0
2015-09-14 14:10:00,12.88,12.88,12.88,12.88,69356.0,11.6686,11.6686,11.6686,11.6686,69356.0
2015-09-14 14:20:00,12.88,12.89,12.87,12.89,219392.0,11.6686,11.6777,11.6596,11.6777,219392.0
2015-09-14 14:30:00,12.88,12.9,12.88,12.89,119120.0,11.6686,11.6868,11.6686,11.6777,119120.0
2015-09-14 14:40:00,12.89,12.9,12.88,12.88,103488.0,11.6777,11.6868,11.6686,11.6686,103488.0
2015-09-14 14:50:00,12.88,12.9,12.88,12.88,59736.0,11.6686,11.6868,11.6686,11.6686,59736.0
2015-09-14 15:00:00,12.88,12.89,12.88,12.88,134960.0,11.6686,11.6777,11.6686,11.6686,134960.0
2015-09-14 15:10:00,12.88,12.89,12.87,12.87,106172.0,11.6686,11.6777,11.6596,11.6596,106172.0
2015-09-14 15:20:00,12.87,12.88,12.85,12.85,118288.0,11.6596,11.6686,11.6415,11.6415,118288.0
2015-09-14 15:30:00,12.85,12.86,12.83,12.84,139956.0,11.6415,11.6505,11.6233,11.6324,139956.0
2015-09-14 15:40:00,12.84,12.85,12.83,12.84,197684.0,11.6324,11.6415,11.6233,11.6324,197684.0
2015-09-14 15:50:00,12.84,12.88,12.84,12.88,643692.0,11.6324,11.6686,11.6324,11.6686,643692.0
2015-09-15 09:30:00,12.97,12.97,12.9,12.93,87936.0,11.7502,11.7502,11.6868,11.7139,87936.0
2015-09-15 09:40:00,12.93,12.95,12.91,12.94,54960.0,11.7139,11.7321,11.6958,11.723,54960.0
2015-09-15 09:50:00,12.94,13.0,12.94,12.97,52892.0,11.723,11.7774,11.723,11.7502,52892.0
2015-09-15 10:00:00,12.97,12.97,12.94,12.94,48072.0,11.7502,11.7502,11.723,11.723,48072.0
2015-09-15 10:10:00,12.94,12.95,12.91,12.94,61604.0,11.723,11.7321,11.6958,11.723,61604.0
2015-09-15 10:20:00,12.94,12.98,12.94,12.97,68920.0,11.723,11.7592,11.723,11.7502,68920.0
2015-09-15 10:30:00,12.97,13.01,12.97,12.98,98968.0,11.7502,11.7864,11.7502,11.7592,98968.0
2015-09-15 10:40:00,12.99,13.03,12.99,13.0,127960.0,11.7683,11.8045,11.7683,11.7774,127960.0
2015-09-15 10:50:00,13.01,13.01,12.97,12.99,120164.0,11.7864,11.7864,11.7502,11.7683,120164.0
2015-09-15 11:00:00,12.99,12.99,12.96,12.96,142660.0,11.7683,11.7683,11.7411,11.7411,142660.0
2015-09-15 11:10:00,12.96,12.96,12.93,12.94,90128.0,11.7411,11.7411,11.7139,11.723,90128.0
2015-09-15 11:20:00,12.94,12.95,12.93,12.95,48660.0,11.723,11.7321,11.7139,11.7321,48660.0
2015-09-15 11:30:00,12.95,12.95,12.93,12.94,139596.0,11.7321,11.7321,11.7139,11.723,139596.0
2015-09-15 11:40:00,12.94,12.95,12.94,12.95,76408.0,11.723,11.7321,11.723,11.7321,76408.0
2015-09-15 11:50:00,12.95,12.96,12.95,12.95,26812.0,11.7321,11.7411,11.7321,11.7321,26812.0
2015-09-15 12:00:00,12.95,12.96,12.94,12.96,63856.0,11.7321,11.7411,11.723,11.7411,63856.0
2015-09-15 12:10:00,12.96,12.98,12.96,12.97,32252.0,11.7411,11.7592,11.7411,11.7502,32252.0
2015-09-15 12:20:00,12.97,12.97,12.95,12.96,110060.0,11.7502,11.7502,11.7321,11.7411,110060.0
2015-09-15 12:30:00,12.97,12.97,12.96,12.97,36460.0,11.7502,11.7502,11.7411,11.7502,36460.0
2015-09-15 12:40:00,12.97,12.97,12.96,12.96,39800.0,11.7502,11.7502,11.7411,11.7411,39800.0
2015-09-15 12:50:00,12.97,12.97,12.96,12.97,51588.0,11.7502,11.7502,11.7411,11.7502,51588.0
2015-09-15 13:00:00,12.97,12.98,12.96,12.97,32780.0,11.7502,11.7592,11.7411,11.7502,32780.0
2015-09-15 13:10:00,12.97,12.99,12.96,12.99,44304.0,11.7502,11.7683,11.7411,11.7683,44304.0
2015-09-15 13:20:00,12.99,13.03,12.99,13.02,51044.0,11.7683,11.8045,11.7683,11.7955,51044.0
2015-09-15 13:30:00,13.03,13.05,13.02,13.04,76316.0,11.8045,11.8227,11.7955,11.8136,76316.0
2015-09-15 13:40:00,13.04,13.06,13.04,13.04,41388.0,11.8136,11.8317,11.8136,11.8136,41388.0
2015-09-15 13:50:00,13.04,13.04,13.02,13.02,48132.0,11.8136,11.8136,11.7955,11.7955,48132.0
2015-09-15 14:00:00,13.02,13.04,13.02,13.04,59380.0,11.7955,11.8136,11.7955,11.8136,59380.0
2015-09-15 14:10:00,13.04,13.05,13.03,13.05,73532.0,11.8136,11.8227,11.8045,11.8227,73532.0
2015-09-15 14:20:00,13.04,13.04,13.0,13.02,173316.0,11.8136,11.8136,11.7774,11.7955,173316.0
2015-09-15 14:30:00,13.03,13.03,13.02,13.03,133000.0,11.8045,11.8045,11.7955,11.8045,133000.0
2015-09-15 14:40:00,13.02,13.04,13.01,13.04,100800.0,11.7955,11.8136,11.7864,11.8136,100800.0
2015-09-15 14:50:00,13.04,13.05,13.02,13.05,84176.0,11.8136,11.8227,11.7955,11.8227,84176.0
2015-09-15 15:00:00,13.05,13.08,13.05,13.08,99364.0,11.8227,11.8498,11.8227,11.8498,99364.0
2015-09-15 15:10:00,13.08,13.1,13.08,13.1,163428.0,11.8498,11.868,11.8498,11.868,163428.0
2015-09-15 15:20:00,13.09,13.12,13.09,13.1,216612.0,11.8589,11.8861,11.8589,11.868,216612.0
2015-09-15 15:30:00,13.1,13.12,13.09,13.09,235296.0,11.868,11.8861,11.8589,11.8589,235296.0
2015-09-15 15:40:00,13.09,13.11,13.08,13.08,293256.0,11.8589,11.877,11.8498,11.8498,293256.0
2015-09-15 15:50:00,13.08,13.09,13.07,13.07,474168.0,11.8498,11.8589,11.8408,11.8408,474168.0
2015-09-16 09:30:00,13.04,13.08,13.0,13.07,65264.0,11.8136,11.8498,11.7774,11.8408,65264.0
2015-09-16 09:40:00,13.09,13.11,13.08,13.09,111176.0,11.8589,11.877,11.8498,11.8589,111176.0
2015-09-16 09:50:00,13.09,13.11,13.08,13.11,476496.0,11.8589,11.877,11.8498,11.877,476496.0
2015-09-16 10:00:00,13.1,13.11,13.06,13.06,173864.0,11.868,11.877,11.8317,11.8317,173864.0
2015-09-16 10:10:00,13.07,13.09,13.06,13.08,58588.0,11.8408,11.8589,11.8317,11.8498,58588.0
2015-09-16 10:20:00,13.08,13.09,13.08,13.08,63340.0,11.8498,11.8589,11.8498,11.8498,63340.0
2015-09-16 10:30:00,13.08,13.09,13.07,13.08,60108.0,11.8498,11.8589,11.8408,11.8498,60108.0
2015-09-16 10:40:00,13.08,13.1,13.07,13.08,198060.0,11.8498,11.868,11.8408,11.8498,198060.0
2015-09-16 10:50:00,13.08,13.1,13.07,13.1,56876.0,11.8498,11.868,11.8408,11.868,56876.0
2015-09-16 11:00:00,13.09,13.09,13.08,13.09,68064.0,11.8589,11.8589,11.8498,11.8589,68064.0
2015-09-16 11:10:00,13.09,13.1,13.09,13.09,203728.0,11.8589,11.868,11.8589,11.8589,203728.0
2015-09-16 11:20:00,13.09,13.11,13.09,13.1,226208.0,11.8589,11.877,11.8589,11.868,226208.0
2015-09-16 11:30:00,13.11,13.11,13.1,13.1,146900.0,11.877,11.877,11.868,11.868,146900.0
2015-09-16 11:40:00,13.1,13.11,13.09,13.09,44176.0,11.868,11.877,11.8589,11.8589,44176.0
2015-09-16 11:50:00,13.09,13.1,13.09,13.1,17200.0,11.8589,11.868,11.8589,11.868,17200.0
2015-09-16 12:00:00,13.1,13.11,13.1,13.11,51436.0,11.868,11.877,11.868,11.877,51436.0
2015-09-16 12:10:00,13.11,13.13,13.11,13.13,27288.0,11.877,11.8951,11.877,11.8951,27288.0
2015-09-16 12:20:00,13.13,13.15,13.12,13.13,63416.0,11.8951,11.9133,11.8861,11.8951,63416.0
2015-09-16 12:30:00,13.13,13.15,13.13,13.15,52844.0,11.8951,11.9133,11.8951,11.9133,52844.0
2015-09-16 12:40:00,13.16,13.16,13.13,13.13,18040.0,11.9223,11.9223,11.8951,11.8951,18040.0
2015-09-16 12:50:00,13.13,13.14,13.12,13.14,20080.0,11.8951,11.9042,11.8861,11.9042,20080.0
2015-09-16 13:00:00,13.14,13.14,13.11,13.12,22564.0,11.9042,11.9042,11.877,11.8861,22564.0
2015-09-16 13:10:00,13.12,13.12,13.11,13.11,15364.0,11.8861,11.8861,11.877,11.877,15364.0
2015-09-16 13:20:00,13.11,13.12,13.1,13.11,70396.0,11.877,11.8861,11.868,11.877,70396.0
2015-09-16 13:30:00,13.11,13.12,13.1,13.11,57124.0,11.877,11.8861,11.868,11.877,57124.0
2015-09-16 13:40:00,13.11,13.13,13.11,13.12,133940.0,11.877,11.8951,11.877,11.8861,133940.0
2015-09-16 13:50:00,13.13,13.13,13.12,13.13,39132.0,11.8951,11.8951,11.8861,11.8951,39132.0
2015-09-16 14:00:00,13.13,13.14,13.13,13.14,62152.0,11.8951,11.9042,11.8951,11.9042,62152.0
2015-09-16 14:10:00,13.13,13.13,13.12,13.13,195172.0,11.8951,11.8951,11.8861,11.8951,195172.0
2015-09-16 14:20:00,13.13,13.13,13.09,13.1,63540.0,11.8951,11.8951,11.8589,11.868,63540.0
2015-09-16 14:30:00,13.1,13.1,13.09,13.09,120344.0,11.868,11.868,11.8589,11.8589,120344.0
2015-09-16 14:40:00,13.09,13.13,13.09,13.13,61052.0,11.8589,11.8951,11.8589,11.8951,61052.0
2015-09-16 14:50:00,13.13,13.15,13.12,13.15,51244.0,11.8951,11.9133,11.8861,11.9133,51244.0
2015-09-16 15:00:00,13.15,13.15,13.13,13.13,73600.0,11.9133,11.9133,11.8951,11.8951,73600.0
2015-09-16 15:10:00,13.13,13.15,13.13,13.14,75808.0,11.8951,11.9133,11.8951,11.9042,75808.0
2015-09-16 15:20:00,13.14,13.15,13.13,13.15,98760.0,11.9042,11.9133,11.8951,11.9133,98760.0
2015-09-16 15:30:00,13.15,13.16,13.15,13.15,89612.0,11.9133,11.9223,11.9133,11.9133,89612.0
2015-09-16 15:40:00,13.15,13.17,13.15,13.17,306980.0,11.9133,11.9314,11.9133,11.9314,306980.0
2015-09-16 15:50:00,13.17,13.19,13.17,13.18,522088.0,11.9314,11.9495,11.9314,11.9404,522088.0
2015-09-17 09:30:00,13.2,13.25,13.17,13.21,121924.0,11.9585,12.0038,11.9314,11.9676,121924.0
2015-09-17 09:40:00,13.21,13.22,13.2,13.22,113208.0,11.9676,11.9767,11.9585,11.9767,113208.0
2015-09-17 09:50:00,13.22,13.22,13.2,13.22,228956.0,11.9767,11.9767,11.9585,11.9767,228956.0
2015-09-17 10:00:00,13.21,13.25,13.21,13.24,98084.0,11.9676,12.0038,11.9676,11.9948,98084.0
2015-09-17 10:10:00,13.24,13.28,13.24,13.27,128748.0,11.9948,12.031,11.9948,12.022,128748.0
2015-09-17 10:20:00,13.27,13.28,13.25,13.25,52884.0,12.022,12.031,12.0038,12.0038,52884.0
2015-09-17 10:30:00,13.25,13.26,13.24,13.26,65376.0,12.0038,12.0129,11.9948,12.0129,65376.0
2015-09-17 10:40:00,13.25,13.28,13.25,13.28,68756.0,12.0038,12.031,12.0038,12.031,68756.0
2015-09-17 10:50:00,13.28,13.29,13.28,13.28,89872.0,12.031,12.0401,12.031,12.031,89872.0
2015-09-17 11:00:00,13.28,13.29,13.26,13.26,43916.0,12.031,12.0401,12.0129,12.0129,43916.0
2015-09-17 11:10:00,13.26,13.27,13.25,13.26,33956.0,12.0129,12.022,12.0038,12.0129,33956.0
2015-09-17 11:20:00,13.25,13.28,13.24,13.27,165912.0,12.0038,12.031,11.9948,12.022,165912.0
2015-09-17 11:30:00,13.27,13.27,13.26,13.27,48308.0,12.022,12.022,12.0129,12.022,48308.0
2015-09-17 11:40:00,13.27,13.28,13.26,13.26,34824.0,12.022,12.031,12.0129,12.0129,34824.0
2015-09-17 11:50:00,13.26,13.26,13.24,13.24,32972.0,12.0129,12.0129,11.9948,11.9948,32972.0
2015-09-17 12:00:00,13.25,13.25,13.23,13.25,42536.0,12.0038,12.0038,11.9857,12.0038,42536.0
2015-09-17 12:10:00,13.24,13.27,13.24,13.26,37220.0,11.9948,12.022,11.9948,12.0129,37220.0
2015-09-17 12:20:00,13.26,13.27,13.25,13.27,22472.0,12.0129,12.022,12.0038,12.022,22472.0
2015-09-17 12:30:00,13.27,13.28,13.27,13.27,31528.0,12.022,12.031,12.022,12.022,31528.0
2015-09-17 12:40:00,13.26,13.26,13.25,13.26,31732.0,12.0129,12.0129,12.0038,12.0129,31732.0
2015-09-17 12:50:00,13.27,13.29,13.26,13.27,36628.0,12.022,12.0401,12.0129,12.022,36628.0
2015-09-17 13:00:00,13.27,13.28,13.27,13.28,40976.0,12.022,12.031,12.022,12.031,40976.0
2015-09-17 13:10:00,13.27,13.3,13.27,13.3,50796.0,12.022,12.0491,12.022,12.0491,50796.0
2015-09-17 13:20:00,13.3,13.33,13.3,13.32,86808.0,12.0491,12.0763,12.0491,12.0673,86808.0
2015-09-17 13:30:00,13.32,13.33,13.31,13.31,110936.0,12.0673,12.0763,12.0582,12.0582,110936.0
2015-09-17 13:40:00,13.31,13.32,13.3,13.31,104888.0,12.0582,12.0673,12.0491,12.0582,104888.0
2015-09-17 13:50:00,13.31,13.31,13.29,13.3,130000.0,12.0582,12.0582,12.0401,12.0491,130000.0
2015-09-17 14:00:00,13.3,13.37,13.2,13.28,332352.0,12.0491,12.1126,11.9585,12.031,332352.0
2015-09-17 14:10:00,13.29,13.32,13.29,13.3,74360.0,12.0401,12.0673,12.0401,12.0491,74360.0
2015-09-17 14:20:00,13.28,13.3,13.26,13.26,151120.0,12.031,12.0491,12.0129,12.0129,151120.0
2015-09-17 14:30:00,13.26,13.3,13.26,13.29,113280.0,12.0129,12.0491,12.0129,12.0401,113280.0
2015-09-17 14:40:00,13.29,13.43,13.29,13.42,272068.0,12.0401,12.1669,12.0401,12.1579,272068.0
2015-09-17 14:50:00,13.42,13.44,13.4,13.41,296884.0,12.1579,12.176,12.1397,12.1488,296884.0
2015-09-17 15:00:00,13.41,13.42,13.34,13.35,155264.0,12.1488,12.1579,12.0854,12.0944,155264.0
2015-09-17 15:10:00,13.34,13.35,13.28,13.29,199340.0,12.0854,12.0944,12.031,12.0401,199340.0
2015-09-17 15:20:00,13.28,13.28,13.19,13.26,164780.0,12.031,12.031,11.9495,12.0129,164780.0
2015-09-17 15:30:00,13.25,13.29,13.22,13.24,199984.0,12.0038,12.0401,11.9767,11.9948,199984.0
2015-09-17 15:40:00,13.24,13.27,13.22,13.24,400640.0,11.9948,12.022,11.9767,11.9948,400640.0
2015-09-17 15:50:00,13.23,13.24,13.19,13.22,761776.0,11.9857,11.9948,11.9495,11.9767,761776.0
2015-09-18 09:30:00,13.03,13.06,12.97,12.99,1126332.0,11.8045,11.8317,11.7502,11.7683,1126332.0
2015-09-18 09:40:00,13.0,13.03,12.99,13.0,253652.0,11.7774,11.8045,11.7683,11.7774,253652.0
2015-09-18 09:50:00,13.0,13.04,12.99,13.02,105036.0,11.7774,11.8136,11.7683,11.7955,105036.0
2015-09-18 10:00:00,13.02,13.05,13.0,13.05,50808.0,11.7955,11.8227,11.7774,11.8227,50808.0
2015-09-18 10:10:00,13.05,13.07,13.03,13.04,92516.0,11.8227,11.8408,11.8045,11.8136,92516.0
2015-09-18 10:20:00,13.04,13.09,13.03,13.09,85468.0,11.8136,11.8589,11.8045,11.8589,85468.0
2015-09-18 10:30:00,13.09,13.09,13.04,13.04,68772.0,11.8589,11.8589,11.8136,11.8136,68772.0
2015-09-18 10:40:00,13.04,13.05,13.03,13.05,31216.0,11.8136,11.8227,11.8045,11.8227,31216.0
2015-09-18 10:50:00,13.05,13.08,13.05,13.08,55948.0,11.8227,11.8498,11.8227,11.8498,55948.0
2015-09-18 11:00:00,13.08,13.09,13.07,13.08,55068.0,11.8498,11.8589,11.8408,11.8498,55068.0
2015-09-18 11:10:00,13.08,13.1,13.06,13.1,238056.0,11.8498,11.868,11.8317,11.868,238056.0
2015-09-18 11:20:00,13.1,13.13,13.09,13.09,127740.0,11.868,11.8951,11.8589,11.8589,127740.0
2015-09-18 11:30:00,13.09,13.11,13.08,13.11,62968.0,11.8589,11.877,11.8498,11.877,62968.0
2015-09-18 11:40:00,13.11,13.15,13.11,13.15,43656.0,11.877,11.9133,11.877,11.9133,43656.0
2015-09-18 11:50:00,13.14,13.15,13.13,13.14,95868.0,11.9042,11.9133,11.8951,11.9042,95868.0
2015-09-18 12:00:00,13.14,13.15,13.12,13.12,123304.0,11.9042,11.9133,11.8861,11.8861,123304.0
2015-09-18 12:10:00,13.12,13.12,13.08,13.1,48832.0,11.8861,11.8861,11.8498,11.868,48832.0
2015-09-18 12:20:00,13.09,13.09,13.06,13.07,40460.0,11.8589,11.8589,11.8317,11.8408,40460.0
2015-09-18 12:30:00,13.07,13.08,13.05,13.07,49412.0,11.8408,11.8498,11.8227,11.8408,49412.0
2015-09-18 12:40:00,13.07,13.09,13.06,13.07,160768.0,11.8408,11.8589,11.8317,11.8408,160768.0
2015-09-18 12:50:00,13.07,13.08,13.06,13.06,36464.0,11.8408,11.8498,11.8317,11.8317,36464.0
2015-09-18 13:00:00,13.06,13.08,13.05,13.06,44860.0,11.8317,11.8498,11.8227,11.8317,44860.0
2015-09-18 13:10:00,13.06,13.06,13.03,13.05,58852.0,11.8317,11.8317,11.8045,11.8227,58852.0
2015-09-18 13:20:00,13.05,13.05,13.02,13.04,139532.0,11.8227,11.8227,11.7955,11.8136,139532.0
2015-09-18 13:30:00,13.05,13.06,13.04,13.05,56776.0,11.8227,11.8317,11.8136,11.8227,56776.0
2015-09-18 13:40:00,13.05,13.06,13.05,13.05,18764.0,11.8227,11.8317,11.8227,11.8227,18764.0
2015-09-18 13:50:00,13.05,13.05,13.0,13.01,96024.0,11.8227,11.8227,11.7774,11.7864,96024.0
2015-09-18 14:00:00,13.01,13.03,13.0,13.02,54028.0,11.7864,11.8045,11.7774,11.7955,54028.0
2015-09-18 14:10:00,13.02,13.04,13.02,13.03,48852.0,11.7955,11.8136,11.7955,11.8045,48852.0
2015-09-18 14:20:00,13.03,13.06,13.03,13.05,42400.0,11.8045,11.8317,11.8045,11.8227,42400.0
2015-09-18 14:30:00,13.05,13.06,13.04,13.05,125944.0,11.8227,11.8317,11.8136,11.8227,125944.0
2015-09-18 14:40:00,13.05,13.06,13.04,13.04,46180.0,11.8227,11.8317,11.8136,11.8136,46180.0
2015-09-18 14:50:00,13.03,13.05,13.02,13.05,53460.0,11.8045,11.8227,11.7955,11.8227,53460.0
2015-09-18 15:00:00,13.04,13.05,13.0,13.0,77208.0,11.8136,11.8227,11.7774,11.7774,77208.0
2015-09-18 15:10:00,13.0,13.02,13.0,13.01,103956.0,11.7774,11.7955,11.7774,11.7864,103956.0
2015-09-18 15:20:00,13.01,13.01,12.99,13.0,108260.0,11.7864,11.7864,11.7683,11.7774,108260.0
2015-09-18 15:30:00,13.0,13.0,12.99,12.99,160640.0,11.7774,11.7774,11.7683,11.7683,160640.0
2015-09-18 15:40:00,12.99,13.0,12.96,12.97,592740.0,11.7683,11.7774,11.7411,11.7502,592740.0
2015-09-18 15:50:00,12.97,13.0,12.96,12.99,1023292.0,11.7502,11.7774,11.7411,11.7683,1023292.0
2015-09-21 09:30:00,13.02,13.06,13.01,13.03,79748.0,11.7955,11.8317,11.7864,11.8045,79748.0
2015-09-21 09:40:00,13.03,13.07,13.01,13.07,54104.0,11.8045,11.8408,11.7864,11.8408,54104.0
2015-09-21 09:50:00,13.08,13.08,13.04,13.06,22948.0,11.8498,11.8498,11.8136,11.8317,22948.0
2015-09-21 10:00:00,13.06,13.08,13.06,13.07,32536.0,11.8317,11.8498,11.8317,11.8408,32536.0
2015-09-21 10:10:00,13.07,13.09,13.06,13.07,32608.0,11.8408,11.8589,11.8317,11.8408,32608.0
2015-09-21 10:20:00,13.08,13.09,13.07,13.07,118564.0,11.8498,11.8589,11.8408,11.8408,118564.0
2015-09-21 10:30:00,13.07,13.13,13.07,13.12,47420.0,11.8408,11.8951,11.8408,11.8861,47420.0
2015-09-21 10:40:00,13.12,13.12,13.1,13.1,24460.0,11.8861,11.8861,11.868,11.868,24460.0
2015-09-21 10:50:00,13.1,13.11,13.06,13.07,34128.0,11.868,11.877,11.8317,11.8408,34128.0
2015-09-21 11:00:00,13.08,13.08,13.06,13.06,47940.0,11.8498,11.8498,11.8317,11.8317,47940.0
2015-09-21 11:10:00,13.06,13.08,13.06,13.07,22232.0,11.8317,11.8498,11.8317,11.8408,22232.0
2015-09-21 11:20:00,13.07,13.08,13.04,13.04,28100.0,11.8408,11.8498,11.8136,11.8136,28100.0
2015-09-21 11:30:00,13.04,13.04,13.0,13.0,81064.0,11.8136,11.8136,11.7774,11.7774,81064.0
2015-09-21 11:40:00,13.0,13.01,12.98,12.98,120288.0,11.7774,11.7864,11.7592,11.7592,120288.0
2015-09-21 11:50:00,12.98,12.99,12.96,12.97,56296.0,11.7592,11.7683,11.7411,11.7502,56296.0
2015-09-21 12:00:00,12.97,12.97,12.91,12.93,57016.0,11.7502,11.7502,11.6958,11.7139,57016.0
2015-09-21 12:10:00,12.93,12.95,12.92,12.95,44824.0,11.7139,11.7321,11.7049,11.7321,44824.0
2015-09-21 12:20:00,12.95,12.98,12.95,12.97,45060.0,11.7321,11.7592,11.7321,11.7502,45060.0
2015-09-21 12:30:00,12.97,12.97,12.94,12.95,138344.0,11.7502,11.7502,11.723,11.7321,138344.0
2015-09-21 12:40:00,12.95,12.95,12.93,12.93,81392.0,11.7321,11.7321,11.7139,11.7139,81392.0
2015-09-21 12:50:00,12.93,12.93,12.89,12.9,133128.0,11.7139,11.7139,11.6777,11.6868,133128.0
2015-09-21 13:00:00,12.89,12.94,12.89,12.94,42128.0,11.6777,11.723,11.6777,11.723,42128.0
2015-09-21 13:10:00,12.93,12.97,12.93,12.97,50652.0,11.7139,11.7502,11.7139,11.7502,50652.0
2015-09-21 13:20:00,12.97,12.99,12.97,12.99,46064.0,11.7502,11.7683,11.7502,11.7683,46064.0
2015-09-21 13:30:00,12.99,12.99,12.97,12.98,47716.0,11.7683,11.7683,11.7502,11.7592,47716.0
2015-09-21 13:40:00,12.98,12.99,12.97,12.97,70920.0,11.7592,11.7683,11.7502,11.7502,70920.0
2015-09-21 13:50:00,12.97,12.97,12.96,12.97,25336.0,11.7502,11.7502,11.7411,11.7502,25336.0
2015-09-21 14:00:00,12.97,12.98,12.96,12.96,36868.0,11.7502,11.7592,11.7411,11.7411,36868.0
2015-09-21 14:10:00,12.96,12.96,12.94,12.95,30732.0,11.7411,11.7411,11.723,11.7321,30732.0
2015-09-21 14:20:00,12.95,12.96,12.95,12.96,67336.0,11.7321,11.7411,11.7321,11.7411,67336.0
2015-09-21 14:30:00,12.95,12.98,12.95,12.98,45944.0,11.7321,11.7592,11.7321,11.7592,45944.0
2015-09-21 14:40:00,12.97,13.01,12.97,13.01,97552.0,11.7502,11.7864,11.7502,11.7864,97552.0
2015-09-21 14:50:00,13.02,13.03,13.01,13.02,56736.0,11.7955,11.8045,11.7864,11.7955,56736.0
2015-09-21 15:00:00,13.02,13.02,13.01,13.02,42464.0,11.7955,11.7955,11.7864,11.7955,42464.0
2015-09-21 15:10:00,13.02,13.02,13.0,13.0,94092.0,11.7955,11.7955,11.7774,11.7774,94092.0
2015-09-21 15:20:00,13.0,13.01,13.0,13.01,119392.0,11.7774,11.7864,11.7774,11.7864,119392.0
2015-09-21 15:30:00,13.0,13.01,12.97,12.97,230604.0,11.7774,11.7864,11.7502,11.7502,230604.0
2015-09-21 15:40:00,12.97,12.99,12.97,12.98,161696.0,11.7502,11.7683,11.7502,11.7592,161696.0
2015-09-21 15:50:00,12.98,13.01,12.97,13.01,281544.0,11.7592,11.7864,11.7502,11.7864,281544.0
2015-09-22 09:30:00,12.79,12.85,12.74,12.83,96324.0,11.5871,11.6415,11.5418,11.6233,96324.0
2015-09-22 09:40:00,12.83,12.83,12.76,12.76,75296.0,11.6233,11.6233,11.5599,11.5599,75296.0
2015-09-22 09:50:00,12.76,12.76,12.72,12.75,113672.0,11.5599,11.5599,11.5237,11.5509,113672.0
2015-09-22 10:00:00,12.74,12.78,12.74,12.76,66800.0,11.5418,11.5781,11.5418,11.5599,66800.0
2015-09-22 10:10:00,12.76,12.77,12.74,12.75,90268.0,11.5599,11.569,11.5418,11.5509,90268.0
2015-09-22 10:20:00,12.75,12.77,12.74,12.74,136692.0,11.5509,11.569,11.5418,11.5418,136692.0
2015-09-22 10:30:00,12.74,12.74,12.71,12.71,105560.0,11.5418,11.5418,11.5146,11.5146,105560.0
2015-09-22 10:40:00,12.71,12.72,12.68,12.69,104220.0,11.5146,11.5237,11.4875,11.4965,104220.0
2015-09-22 10:50:00,12.69,12.74,12.68,12.74,99036.0,11.4965,11.5418,11.4875,11.5418,99036.0
2015-09-22 11:00:00,12.74,12.75,12.73,12.73,106684.0,11.5418,11.5509,11.5328,11.5328,106684.0
2015-09-22 11:10:00,12.73,12.75,12.72,12.73,89984.0,11.5328,11.5509,11.5237,11.5328,89984.0
2015-09-22 11:20:00,12.73,12.73,12.7,12.7,57380.0,11.5328,11.5328,11.5056,11.5056,57380.0
2015-09-22 11:30:00,12.69,12.71,12.68,12.68,52092.0,11.4965,11.5146,11.4875,11.4875,52092.0
2015-09-22 11:40:00,12.68,12.69,12.66,12.69,48888.0,11.4875,11.4965,11.4693,11.4965,48888.0
2015-09-22 11:50:00,12.68,12.69,12.68,12.69,39432.0,11.4875,11.4965,11.4875,11.4965,39432.0
2015-09-22 12:00:00,12.68,12.7,12.66,12.7,57320.0,11.4875,11.5056,11.4693,11.5056,57320.0
2015-09-22 12:10:00,12.7,12.71,12.69,12.7,55580.0,11.5056,11.5146,11.4965,11.5056,55580.0
2015-09-22 12:20:00,12.7,12.7,12.67,12.69,46060.0,11.5056,11.5056,11.4784,11.4965,46060.0
2015-09-22 12:30:00,12.69,12.69,12.67,12.68,41400.0,11.4965,11.4965,11.4784,11.4875,41400.0
2015-09-22 12:40:00,12.68,12.68,12.65,12.65,48632.0,11.4875,11.4875,11.4603,11.4603,48632.0
2015-09-22 12:50:00,12.65,12.65,12.63,12.63,61528.0,11.4603,11.4603,11.4422,11.4422,61528.0
2015-09-22 13:00:00,12.63,12.68,12.63,12.65,64376.0,11.4422,11.4875,11.4422,11.4603,64376.0
2015-09-22 13:10:00,12.65,12.66,12.64,12.66,53036.0,11.4603,11.4693,11.4512,11.4693,53036.0
2015-09-22 13:20:00,12.66,12.66,12.62,12.62,46416.0,11.4693,11.4693,11.4331,11.4331,46416.0
2015-09-22 13:30:00,12.62,12.64,12.62,12.64,85032.0,11.4331,11.4512,11.4331,11.4512,85032.0
2015-09-22 13:40:00,12.64,12.66,12.64,12.65,53848.0,11.4512,11.4693,11.4512,11.4603,53848.0
2015-09-22 13:50:00,12.65,12.65,12.63,12.64,52380.0,11.4603,11.4603,11.4422,11.4512,52380.0
2015-09-22 14:00:00,12.64,12.67,12.63,12.65,99536.0,11.4512,11.4784,11.4422,11.4603,99536.0
2015-09-22 14:10:00,12.65,12.65,12.63,12.65,45412.0,11.4603,11.4603,11.4422,11.4603,45412.0
2015-09-22 14:20:00,12.65,12.67,12.64,12.67,51736.0,11.4603,11.4784,11.4512,11.4784,51736.0
2015-09-22 14:30:00,12.67,12.69,12.66,12.68,93572.0,11.4784,11.4965,11.4693,11.4875,93572.0
2015-09-22 14:40:00,12.69,12.69,12.64,12.65,80552.0,11.4965,11.4965,11.4512,11.4603,80552.0
2015-09-22 14:50:00,12.65,12.67,12.64,12.67,66056.0,11.4603,11.4784,11.4512,11.4784,66056.0
2015-09-22 15:00:00,12.67,12.67,12.65,12.65,49600.0,11.4784,11.4784,11.4603,11.4603,49600.0
2015-09-22 15:10:00,12.65,12.66,12.64,12.64,57700.0,11.4603,11.4693,11.4512,11.4512,57700.0
2015-09-22 15:20:00,12.64,12.68,12.64,12.67,97692.0,11.4512,11.4875,11.4512,11.4784,97692.0
2015-09-22 15:30:00,12.68,12.71,12.67,12.71,141284.0,11.4875,11.5146,11.4784,11.5146,141284.0
2015-09-22 15:40:00,12.71,12.71,12.67,12.68,197472.0,11.5146,11.5146,11.4784,11.4875,197472.0
2015-09-22 15:50:00,12.68,12.7,12.67,12.68,330496.0,11.4875,11.5056,11.4784,11.4875,330496.0
2015-09-23 09:30:00,12.65,12.74,12.62,12.63,98188.0,11.4603,11.5418,11.4331,11.4422,98188.0
2015-09-23 09:40:00,12.64,12.68,12.64,12.65,31380.0,11.4512,11.4875,11.4512,11.4603,31380.0
2015-09-23 09:50:00,12.66,12.72,12.65,12.71,41312.0,11.4693,11.5237,11.4603,11.5146,41312.0
2015-09-23 10:00:00,12.72,12.73,12.7,12.7,52856.0,11.5237,11.5328,11.5056,11.5056,52856.0
2015-09-23 10:10:00,12.71,12.71,12.68,12.71,66952.0,11.5146,11.5146,11.4875,11.5146,66952.0
2015-09-23 10:20:00,12.71,12.71,12.69,12.71,33616.0,11.5146,11.5146,11.4965,11.5146,33616.0
2015-09-23 10:30:00,12.71,12.71,12.69,12.7,24544.0,11.5146,11.5146,11.4965,11.5056,24544.0
2015-09-23 10:40:00,12.7,12.7,12.67,12.67,16840.0,11.5056,11.5056,11.4784,11.4784,16840.0
2015-09-23 10:50:00,12.68,12.71,12.68,12.68,28196.0,11.4875,11.5146,11.4875,11.4875,28196.0
2015-09-23 11:00:00,12.68,12.68,12.65,12.67,37664.0,11.4875,11.4875,11.4603,11.4784,37664.0
2015-09-23 11:10:00,12.66,12.67,12.61,12.62,53208.0,11.4693,11.4784,11.424,11.4331,53208.0
2015-09-23 11:20:00,12.61,12.62,12.6,12.62,44448.0,11.424,11.4331,11.415,11.4331,44448.0
2015-09-23 11:30:00,12.62,12.62,12.6,12.61,33652.0,11.4331,11.4331,11.415,11.424,33652.0
2015-09-23 11:40:00,12.61,12.61,12.58,12.58,44412.0,11.424,11.424,11.3969,11.3969,44412.0
2015-09-23 11:50:00,12.58,12.58,12.56,12.57,50552.0,11.3969,11.3969,11.3787,11.3878,50552.0
2015-09-23 12:00:00,12.57,12.57,12.54,12.55,34556.0,11.3878,11.3878,11.3606,11.3697,34556.0
2015-09-23 12:10:00,12.55,12.56,12.55,12.56,33200.0,11.3697,11.3787,11.3697,11.3787,33200.0
2015-09-23 12:20:00,12.56,12.58,12.55,12.58,38744.0,11.3787,11.3969,11.3697,11.3969,38744.0
2015-09-23 12:30:00,12.58,12.59,12.57,12.57,24160.0,11.3969,11.4059,11.3878,11.3878,24160.0
2015-09-23 12:40:00,12.57,12.59,12.57,12.58,23872.0,11.3878,11.4059,11.3878,11.3969,23872.0
2015-09-23 12:50:00,12.58,12.6,12.57,12.59,36156.0,11.3969,11.415,11.3878,11.4059,36156.0
2015-09-23 13:00:00,12.59,12.62,12.58,12.61,36424.0,11.4059,11.4331,11.3969,11.424,36424.0
2015-09-23 13:10:00,12.61,12.61,12.6,12.6,30352.0,11.424,11.424,11.415,11.415,30352.0
2015-09-23 13:20:00,12.6,12.6,12.57,12.58,43272.0,11.415,11.415,11.3878,11.3969,43272.0
2015-09-23 13:30:00,12.58,12.59,12.58,12.59,44360.0,11.3969,11.4059,11.3969,11.4059,44360.0
2015-09-23 13:40:00,12.59,12.64,12.59,12.63,74068.0,11.4059,11.4512,11.4059,11.4422,74068.0
2015-09-23 13:50:00,12.64,12.65,12.63,12.65,75040.0,11.4512,11.4603,11.4422,11.4603,75040.0
2015-09-23 14:00:00,12.65,12.68,12.65,12.67,96928.0,11.4603,11.4875,11.4603,11.4784,96928.0
2015-09-23 14:10:00,12.67,12.68,12.67,12.67,76000.0,11.4784,11.4875,11.4784,11.4784,76000.0
2015-09-23 14:20:00,12.66,12.67,12.65,12.65,68952.0,11.4693,11.4784,11.4603,11.4603,68952.0
2015-09-23 14:30:00,12.65,12.67,12.65,12.65,88540.0,11.4603,11.4784,11.4603,11.4603,88540.0
2015-09-23 14:40:00,12.65,12.65,12.63,12.65,122992.0,11.4603,11.4603,11.4422,11.4603,122992.0
2015-09-23 14:50:00,12.65,12.65,12.63,12.65,75364.0,11.4603,11.4603,11.4422,11.4603,75364.0
2015-09-23 15:00:00,12.64,12.65,12.63,12.65,89164.0,11.4512,11.4603,11.4422,11.4603,89164.0
2015-09-23 15:10:00,12.65,12.65,12.62,12.64,119628.0,11.4603,11.4603,11.4331,11.4512,119628.0
2015-09-23 15:20:00,12.64,12.65,12.62,12.63,84420.0,11.4512,11.4603,11.4331,11.4422,84420.0
2015-09-23 15:30:00,12.64,12.64,12.63,12.63,89208.0,11.4512,11.4512,11.4422,11.4422,89208.0
2015-09-23 15:40:00,12.63,12.64,12.63,12.63,102836.0,11.4422,11.4512,11.4422,11.4422,102836.0
2015-09-23 15:50:00,12.63,12.64,12.62,12.62,266420.0,11.4422,11.4512,11.4331,11.4331,266420.0
2015-09-24 09:30:00,12.49,12.52,12.45,12.45,74100.0,11.3153,11.3425,11.2791,11.2791,74100.0
2015-09-24 09:40:00,12.44,12.44,12.4,12.42,49760.0,11.27,11.27,11.2338,11.2519,49760.0
2015-09-24 09:50:00,12.4,12.43,12.4,12.43,33240.0,11.2338,11.261,11.2338,11.261,33240.0
2015-09-24 10:00:00,12.42,12.44,12.4,12.43,104964.0,11.2519,11.27,11.2338,11.261,104964.0
2015-09-24 10:10:00,12.43,12.44,12.42,12.44,43392.0,11.261,11.27,11.2519,11.27,43392.0
2015-09-24 10:20:00,12.44,12.44,12.38,12.39,39268.0,11.27,11.27,11.2157,11.2247,39268.0
2015-09-24 10:30:00,12.38,12.41,12.38,12.38,57636.0,11.2157,11.2428,11.2157,11.2157,57636.0
2015-09-24 10:40:00,12.38,12.38,12.35,12.38,62096.0,11.2157,11.2157,11.1885,11.2157,62096.0
2015-09-24 10:50:00,12.37,12.38,12.34,12.34,60784.0,11.2066,11.2157,11.1794,11.1794,60784.0
2015-09-24 11:00:00,12.35,12.35,12.33,12.35,63120.0,11.1885,11.1885,11.1704,11.1885,63120.0
2015-09-24 11:10:00,12.35,12.36,12.33,12.36,68976.0,11.1885,11.1976,11.1704,11.1976,68976.0
2015-09-24 11:20:00,12.36,12.37,12.35,12.36,157508.0,11.1976,11.2066,11.1885,11.1976,157508.0
2015-09-24 11:30:00,12.36,12.41,12.36,12.41,85344.0,11.1976,11.2428,11.1976,11.2428,85344.0
2015-09-24 11:40:00,12.41,12.42,12.4,12.4,58716.0,11.2428,11.2519,11.2338,11.2338,58716.0
2015-09-24 11:50:00,12.4,12.42,12.38,12.42,61304.0,11.2338,11.2519,11.2157,11.2519,61304.0
2015-09-24 12:00:00,12.42,12.43,12.41,12.41,34916.0,11.2519,11.261,11.2428,11.2428,34916.0
2015-09-24 12:10:00,12.42,12.43,12.42,12.43,66492.0,11.2519,11.261,11.2519,11.261,66492.0
2015-09-24 12:20:00,12.43,12.45,12.42,12.43,68180.0,11.261,11.2791,11.2519,11.261,68180.0
2015-09-24 12:30:00,12.43,12.45,12.43,12.43,66272.0,11.261,11.2791,11.261,11.261,66272.0
2015-09-24 12:40:00,12.43,12.44,12.4,12.41,80588.0,11.261,11.27,11.2338,11.2428,80588.0
2015-09-24 12:50:00,12.41,12.41,12.38,12.38,92800.0,11.2428,11.2428,11.2157,11.2157,92800.0
2015-09-24 13:00:00,12.38,12.39,12.37,12.39,93132.0,11.2157,11.2247,11.2066,11.2247,93132.0
2015-09-24 13:10:00,12.39,12.41,12.38,12.38,43608.0,11.2247,11.2428,11.2157,11.2157,43608.0
2015-09-24 13:20:00,12.39,12.39,12.36,12.38,79120.0,11.2247,11.2247,11.1976,11.2157,79120.0
2015-09-24 13:30:00,12.38,12.38,12.37,12.37,207816.0,11.2157,11.2157,11.2066,11.2066,207816.0
2015-09-24 13:40:00,12.37,12.38,12.36,12.38,477536.0,11.2066,11.2157,11.1976,11.2157,477536.0
2015-09-24 13:50:00,12.38,12.4,12.37,12.4,490956.0,11.2157,11.2338,11.2066,11.2338,490956.0
2015-09-24 14:00:00,12.4,12.42,12.39,12.42,51780.0,11.2338,11.2519,11.2247,11.2519,51780.0
2015-09-24 14:10:00,12.42,12.45,12.42,12.45,79364.0,11.2519,11.2791,11.2519,11.2791,79364.0
2015-09-24 14:20:00,12.45,12.47,12.45,12.47,75256.0,11.2791,11.2972,11.2791,11.2972,75256.0
2015-09-24 14:30:00,12.47,12.48,12.46,12.48,48588.0,11.2972,11.3063,11.2881,11.3063,48588.0
2015-09-24 14:40:00,12.48,12.54,12.46,12.54,105996.0,11.3063,11.3606,11.2881,11.3606,105996.0
2015-09-24 14:50:00,12.54,12.56,12.52,12.53,104428.0,11.3606,11.3787,11.3425,11.3516,104428.0
2015-09-24 15:00:00,12.54,12.55,12.48,12.49,302208.0,11.3606,11.3697,11.3063,11.3153,302208.0
2015-09-24 15:10:00,12.49,12.52,12.47,12.52,301324.0,11.3153,11.3425,11.2972,11.3425,301324.0
2015-09-24 15:20:00,12.52,12.54,12.51,12.53,106588.0,11.3425,11.3606,11.3334,11.3516,106588.0
2015-09-24 15:30:00,12.52,12.53,12.5,12.51,118608.0,11.3425,11.3516,11.3244,11.3334,118608.0
2015-09-24 15:40:00,12.51,12.53,12.51,12.52,153240.0,11.3334,11.3516,11.3334,11.3425,153240.0
2015-09-24 15:50:00,12.52,12.54,12.49,12.52,354620.0,11.3425,11.3606,11.3153,11.3425,354620.0
2015-09-25 09:30:00,12.64,12.68,12.59,12.6,127056.0,11.4512,11.4875,11.4059,11.415,127056.0
2015-09-25 09:40:00,12.61,12.67,12.6,12.67,200572.0,11.424,11.4784,11.415,11.4784,200572.0
2015-09-25 09:50:00,12.68,12.69,12.65,12.66,32452.0,11.4875,11.4965,11.4603,11.4693,32452.0
2015-09-25 10:00:00,12.65,12.67,12.62,12.63,38468.0,11.4603,11.4784,11.4331,11.4422,38468.0
2015-09-25 10:10:00,12.63,12.63,12.6,12.61,54200.0,11.4422,11.4422,11.415,11.424,54200.0
2015-09-25 10:20:00,12.62,12.63,12.59,12.61,57400.0,11.4331,11.4422,11.4059,11.424,57400.0
2015-09-25 10:30:00,12.63,12.64,12.61,12.64,29940.0,11.4422,11.4512,11.424,11.4512,29940.0
2015-09-25 10:40:00,12.65,12.65,12.63,12.65,24224.0,11.4603,11.4603,11.4422,11.4603,24224.0
2015-09-25 10:50:00,12.65,12.68,12.64,12.68,44368.0,11.4603,11.4875,11.4512,11.4875,44368.0
2015-09-25 11:00:00,12.68,12.68,12.65,12.65,19884.0,11.4875,11.4875,11.4603,11.4603,19884.0
2015-09-25 11:10:00,12.65,12.67,12.65,12.66,24504.0,11.4603,11.4784,11.4603,11.4693,24504.0
2015-09-25 11:20:00,12.65,12.68,12.65,12.68,21828.0,11.4603,11.4875,11.4603,11.4875,21828.0
2015-09-25 11:30:00,12.67,12.68,12.65,12.66,42832.0,11.4784,11.4875,11.4603,11.4693,42832.0
2015-09-25 11:40:00,12.66,12.66,12.65,12.66,26132.0,11.4693,11.4693,11.4603,11.4693,26132.0
2015-09-25 11:50:00,12.65,12.67,12.65,12.67,38500.0,11.4603,11.4784,11.4603,11.4784,38500.0
2015-09-25 12:00:00,12.67,12.67,12.65,12.66,57940.0,11.4784,11.4784,11.4603,11.4693,57940.0
2015-09-25 12:10:00,12.66,12.68,12.65,12.66,38072.0,11.4693,11.4875,11.4603,11.4693,38072.0
2015-09-25 12:20:00,12.66,12.67,12.65,12.67,52672.0,11.4693,11.4784,11.4603,11.4784,52672.0
2015-09-25 12:30:00,12.67,12.67,12.65,12.65,65228.0,11.4784,11.4784,11.4603,11.4603,65228.0
2015-09-25 12:40:00,12.65,12.68,12.65,12.68,62468.0,11.4603,11.4875,11.4603,11.4875,62468.0
2015-09-25 12:50:00,12.68,12.71,12.68,12.7,52324.0,11.4875,11.5146,11.4875,11.5056,52324.0
2015-09-25 13:00:00,12.7,12.73,12.7,12.72,86036.0,11.5056,11.5328,11.5056,11.5237,86036.0
2015-09-25 13:10:00,12.72,12.75,12.72,12.73,40932.0,11.5237,11.5509,11.5237,11.5328,40932.0
2015-09-25 13:20:00,12.73,12.73,12.71,12.72,51604.0,11.5328,11.5328,11.5146,11.5237,51604.0
2015-09-25 13:30:00,12.72,12.73,12.71,12.72,70376.0,11.5237,11.5328,11.5146,11.5237,70376.0
2015-09-25 13:40:00,12.72,12.75,12.72,12.74,71520.0,11.5237,11.5509,11.5237,11.5418,71520.0
2015-09-25 13:50:00,12.75,12.75,12.74,12.74,70820.0,11.5509,11.5509,11.5418,11.5418,70820.0
2015-09-25 14:00:00,12.74,12.77,12.74,12.75,77068.0,11.5418,11.569,11.5418,11.5509,77068.0
2015-09-25 14:10:00,12.74,12.75,12.7,12.7,104804.0,11.5418,11.5509,11.5056,11.5056,104804.0
2015-09-25 14:20:00,12.7,12.71,12.68,12.68,89032.0,11.5056,11.5146,11.4875,11.4875,89032.0
2015-09-25 14:30:00,12.68,12.68,12.64,12.64,68452.0,11.4875,11.4875,11.4512,11.4512,68452.0
2015-09-25 14:40:00,12.64,12.64,12.61,12.61,130672.0,11.4512,11.4512,11.424,11.424,130672.0
2015-09-25 14:50:00,12.61,12.65,12.6,12.64,127056.0,11.424,11.4603,11.415,11.4512,127056.0
2015-09-25 15:00:00,12.64,12.64,12.6,12.6,185668.0,11.4512,11.4512,11.415,11.415,185668.0
2015-09-25 15:10:00,12.59,12.63,12.59,12.62,188916.0,11.4059,11.4422,11.4059,11.4331,188916.0
2015-09-25 15:20:00,12.62,12.65,12.61,12.64,107220.0,11.4331,11.4603,11.424,11.4512,107220.0
2015-09-25 15:30:00,12.63,12.66,12.63,12.63,94016.0,11.4422,11.4693,11.4422,11.4422,94016.0
2015-09-25 15:40:00,12.63,12.67,12.63,12.65,123100.0,11.4422,11.4784,11.4422,11.4603,123100.0
2015-09-25 15:50:00,12.65,12.67,12.63,12.65,278496.0,11.4603,11.4784,11.4422,11.4603,278496.0
2015-09-28 09:30:00,12.55,12.59,12.55,12.59,70964.0,11.3697,11.4059,11.3697,11.4059,70964.0
2015-09-28 09:40:00,12.59,12.6,12.52,12.52,104768.0,11.4059,11.415,11.3425,11.3425,104768.0
2015-09-28 09:50:00,12.53,12.55,12.51,12.51,146728.0,11.3516,11.3697,11.3334,11.3334,146728.0
2015-09-28 10:00:00,12.51,12.55,12.5,12.51,85144.0,11.3334,11.3697,11.3244,11.3334,85144.0
2015-09-28 10:10:00,12.51,12.52,12.49,12.51,89844.0,11.3334,11.3425,11.3153,11.3334,89844.0
2015-09-28 10:20:00,12.51,12.55,12.49,12.54,146304.0,11.3334,11.3697,11.3153,11.3606,146304.0
2015-09-28 10:30:00,12.54,12.54,12.51,12.53,125184.0,11.3606,11.3606,11.3334,11.3516,125184.0
2015-09-28 10:40:00,12.53,12.56,12.51,12.55,125280.0,11.3516,11.3787,11.3334,11.3697,125280.0
2015-09-28 10:50:00,12.55,12.56,12.53,12.56,101788.0,11.3697,11.3787,11.3516,11.3787,101788.0
2015-09-28 11:00:00,12.56,12.59,12.56,12.56,100700.0,11.3787,11.4059,11.3787,11.3787,100700.0
2015-09-28 11:10:00,12.56,12.57,12.52,12.52,101932.0,11.3787,11.3878,11.3425,11.3425,101932.0
2015-09-28 11:20:00,12.52,12.54,12.46,12.47,56072.0,11.3425,11.3606,11.2881,11.2972,56072.0
2015-09-28 11:30:00,12.47,12.5,12.47,12.49,210960.0,11.2972,11.3244,11.2972,11.3153,210960.0
2015-09-28 11:40:00,12.49,12.51,12.48,12.5,145728.0,11.3153,11.3334,11.3063,11.3244,145728.0
2015-09-28 11:50:00,12.5,12.5,12.47,12.47,53288.0,11.3244,11.3244,11.2972,11.2972,53288.0
2015-09-28 12:00:00,12.47,12.47,12.43,12.43,44292.0,11.2972,11.2972,11.261,11.261,44292.0
2015-09-28 12:10:00,12.43,12.44,12.42,12.42,61136.0,11.261,11.27,11.2519,11.2519,61136.0
2015-09-28 12:20:00,12.42,12.43,12.41,12.42,91184.0,11.2519,11.261,11.2428,11.2519,91184.0
2015-09-28 12:30:00,12.42,12.42,12.4,12.4,208980.0,11.2519,11.2519,11.2338,11.2338,208980.0
2015-09-28 12:40:00,12.4,12.4,12.38,12.4,72944.0,11.2338,11.2338,11.2157,11.2338,72944.0
2015-09-28 12:50:00,12.4,12.41,12.38,12.39,49120.0,11.2338,11.2428,11.2157,11.2247,49120.0
2015-09-28 13:00:00,12.39,12.42,12.39,12.42,58304.0,11.2247,11.2519,11.2247,11.2519,58304.0
2015-09-28 13:10:00,12.42,12.42,12.38,12.4,53668.0,11.2519,11.2519,11.2157,11.2338,53668.0
2015-09-28 13:20:00,12.4,12.41,12.38,12.39,53444.0,11.2338,11.2428,11.2157,11.2247,53444.0
2015-09-28 13:30:00,12.39,12.41,12.38,12.41,62968.0,11.2247,11.2428,11.2157,11.2428,62968.0
2015-09-28 13:40:00,12.41,12.41,12.39,12.39,63628.0,11.2428,11.2428,11.2247,11.2247,63628.0
2015-09-28 13:50:00,12.39,12.4,12.38,12.39,61732.0,11.2247,11.2338,11.2157,11.2247,61732.0
2015-09-28 14:00:00,12.38,12.38,12.36,12.38,72028.0,11.2157,11.2157,11.1976,11.2157,72028.0
2015-09-28 14:10:00,12.38,12.38,12.34,12.35,73488.0,11.2157,11.2157,11.1794,11.1885,73488.0
2015-09-28 14:20:00,12.35,12.38,12.34,12.38,70044.0,11.1885,11.2157,11.1794,11.2157,70044.0
2015-09-28 14:30:00,12.38,12.4,12.37,12.4,70044.0,11.2157,11.2338,11.2066,11.2338,70044.0
2015-09-28 14:40:00,12.4,12.41,12.38,12.39,58000.0,11.2338,11.2428,11.2157,11.2247,58000.0
2015-09-28 14:50:00,12.39,12.39,12.35,12.36,79328.0,11.2247,11.2247,11.1885,11.1976,79328.0
2015-09-28 15:00:00,12.36,12.36,12.34,12.34,109024.0,11.1976,11.1976,11.1794,11.1794,109024.0
2015-09-28 15:10:00,12.33,12.35,12.33,12.35,97072.0,11.1704,11.1885,11.1704,11.1885,97072.0
2015-09-28 15:20:00,12.35,12.36,12.31,12.33,112872.0,11.1885,11.1976,11.1523,11.1704,112872.0
2015-09-28 15:30:00,12.33,12.39,12.33,12.37,179448.0,11.1704,11.2247,11.1704,11.2066,179448.0
2015-09-28 15:40:00,12.37,12.4,12.37,12.38,186668.0,11.2066,11.2338,11.2066,11.2157,186668.0
2015-09-28 15:50:00,12.38,12.4,12.35,12.38,583688.0,11.2157,11.2338,11.1885,11.2157,583688.0
2015-09-29 09:30:00,12.38,12.42,12.36,12.41,49776.0,11.2157,11.2519,11.1976,11.2428,49776.0
2015-09-29 09:40:00,12.41,12.41,12.37,12.37,67188.0,11.2428,11.2428,11.2066,11.2066,67188.0
2015-09-29 09:50:00,12.36,12.44,12.35,12.43,73548.0,11.1976,11.27,11.1885,11.261,73548.0
2015-09-29 10:00:00,12.43,12.45,12.39,12.39,55404.0,11.261,11.2791,11.2247,11.2247,55404.0
2015-09-29 10:10:00,12.4,12.45,12.4,12.44,30484.0,11.2338,11.2791,11.2338,11.27,30484.0
2015-09-29 10:20:00,12.45,12.48,12.43,12.48,44832.0,11.2791,11.3063,11.261,11.3063,44832.0
2015-09-29 10:30:00,12.48,12.49,12.46,12.46,41028.0,11.3063,11.3153,11.2881,11.2881,41028.0
2015-09-29 10:40:00,12.46,12.46,12.4,12.4,45316.0,11.2881,11.2881,11.2338,11.2338,45316.0
2015-09-29 10:50:00,12.4,12.4,12.38,12.4,105224.0,11.2338,11.2338,11.2157,11.2338,105224.0
2015-09-29 11:00:00,12.4,12.41,12.39,12.39,99800.0,11.2338,11.2428,11.2247,11.2247,99800.0
2015-09-29 11:10:00,12.39,12.39,12.36,12.36,144092.0,11.2247,11.2247,11.1976,11.1976,144092.0
2015-09-29 11:20:00,12.36,12.4,12.35,12.39,41380.0,11.1976,11.2338,11.1885,11.2247,41380.0
2015-09-29 11:30:00,12.39,12.4,12.37,12.39,61808.0,11.2247,11.2338,11.2066,11.2247,61808.0
2015-09-29 11:40:00,12.39,12.4,12.37,12.4,41500.0,11.2247,11.2338,11.2066,11.2338,41500.0
2015-09-29 11:50:00,12.4,12.41,12.38,12.38,45956.0,11.2338,11.2428,11.2157,11.2157,45956.0
2015-09-29 12:00:00,12.38,12.38,12.36,12.38,87952.0,11.2157,11.2157,11.1976,11.2157,87952.0
2015-09-29 12:10:00,12.38,12.38,12.35,12.35,50832.0,11.2157,11.2157,11.1885,11.1885,50832.0
2015-09-29 12:20:00,12.35,12.38,12.34,12.37,33640.0,11.1885,11.2157,11.1794,11.2066,33640.0
2015-09-29 12:30:00,12.37,12.38,12.36,12.38,33528.0,11.2066,11.2157,11.1976,11.2157,33528.0
2015-09-29 12:40:00,12.37,12.38,12.36,12.37,36400.0,11.2066,11.2157,11.1976,11.2066,36400.0
2015-09-29 12:50:00,12.37,12.38,12.34,12.35,38852.0,11.2066,11.2157,11.1794,11.1885,38852.0
2015-09-29 13:00:00,12.35,12.38,12.35,12.37,44272.0,11.1885,11.2157,11.1885,11.2066,44272.0
2015-09-29 13:10:00,12.37,12.39,12.36,12.39,33660.0,11.2066,11.2247,11.1976,11.2247,33660.0
2015-09-29 13:20:00,12.39,12.41,12.38,12.4,41448.0,11.2247,11.2428,11.2157,11.2338,41448.0
2015-09-29 13:30:00,12.4,12.42,12.4,12.41,76788.0,11.2338,11.2519,11.2338,11.2428,76788.0
2015-09-29 13:40:00,12.41,12.44,12.41,12.43,41556.0,11.2428,11.27,11.2428,11.261,41556.0
2015-09-29 13:50:00,12.42,12.43,12.4,12.43,53416.0,11.2519,11.261,11.2338,11.261,53416.0
2015-09-29 14:00:00,12.43,12.43,12.38,12.39,124544.0,11.261,11.261,11.2157,11.2247,124544.0
2015-09-29 14:10:00,12.4,12.4,12.38,12.4,33952.0,11.2338,11.2338,11.2157,11.2338,33952.0
2015-09-29 14:20:00,12.4,12.43,12.39,12.43,57460.0,11.2338,11.261,11.2247,11.261,57460.0
2015-09-29 14:30:00,12.43,12.44,12.41,12.43,53328.0,11.261,11.27,11.2428,11.261,53328.0
2015-09-29 14:40:00,12.43,12.44,12.39,12.39,72476.0,11.261,11.27,11.2247,11.2247,72476.0
2015-09-29 14:50:00,12.39,12.4,12.38,12.38,96624.0,11.2247,11.2338,11.2157,11.2157,96624.0
2015-09-29 15:00:00,12.38,12.39,12.36,12.38,85800.0,11.2157,11.2247,11.1976,11.2157,85800.0
2015-09-29 15:10:00,12.38,12.4,12.38,12.38,107556.0,11.2157,11.2338,11.2157,11.2157,107556.0
2015-09-29 15:20:00,12.38,12.38,12.34,12.34,211932.0,11.2157,11.2157,11.1794,11.1794,211932.0
2015-09-29 15:30:00,12.34,12.42,12.34,12.39,133784.0,11.1794,11.2519,11.1794,11.2247,133784.0
2015-09-29 15:40:00,12.39,12.42,12.37,12.42,138556.0,11.2247,11.2519,11.2066,11.2519,138556.0
2015-09-29 15:50:00,12.42,12.45,12.4,12.43,407548.0,11.2519,11.2791,11.2338,11.261,407548.0
2015-09-30 09:30:00,12.64,12.67,12.61,12.67,128776.0,11.4512,11.4784,11.424,11.4784,128776.0
2015-09-30 09:40:00,12.65,12.65,12.59,12.62,45304.0,11.4603,11.4603,11.4059,11.4331,45304.0
2015-09-30 09:50:00,12.62,12.62,12.59,12.6,36068.0,11.4331,11.4331,11.4059,11.415,36068.0
2015-09-30 10:00:00,12.6,12.68,12.6,12.68,58652.0,11.415,11.4875,11.415,11.4875,58652.0
2015-09-30 10:10:00,12.68,12.68,12.63,12.63,69336.0,11.4875,11.4875,11.4422,11.4422,69336.0
2015-09-30 10:20:00,12.63,12.67,12.63,12.66,43468.0,11.4422,11.4784,11.4422,11.4693,43468.0
2015-09-30 10:30:00,12.65,12.65,12.62,12.64,73440.0,11.4603,11.4603,11.4331,11.4512,73440.0
2015-09-30 10:40:00,12.65,12.65,12.63,12.64,19600.0,11.4603,11.4603,11.4422,11.4512,19600.0
2015-09-30 10:50:00,12.64,12.65,12.6,12.6,30668.0,11.4512,11.4603,11.415,11.415,30668.0
2015-09-30 11:00:00,12.6,12.61,12.59,12.59,47060.0,11.415,11.424,11.4059,11.4059,47060.0
2015-09-30 11:10:00,12.58,12.6,12.58,12.59,28100.0,11.3969,11.415,11.3969,11.4059,28100.0
2015-09-30 11:20:00,12.59,12.6,12.57,12.6,39812.0,11.4059,11.415,11.3878,11.415,39812.0
2015-09-30 11:30:00,12.59,12.6,12.56,12.56,84716.0,11.4059,11.415,11.3787,11.3787,84716.0
2015-09-30 11:40:00,12.56,12.56,12.53,12.56,135152.0,11.3787,11.3787,11.3516,11.3787,135152.0
2015-09-30 11:50:00,12.56,12.56,12.54,12.56,60936.0,11.3787,11.3787,11.3606,11.3787,60936.0
2015-09-30 12:00:00,12.55,12.56,12.53,12.54,77368.0,11.3697,11.3787,11.3516,11.3606,77368.0
2015-09-30 12:10:00,12.54,12.56,12.54,12.55,67772.0,11.3606,11.3787,11.3606,11.3697,67772.0
2015-09-30 12:20:00,12.55,12.57,12.54,12.57,70788.0,11.3697,11.3878,11.3606,11.3878,70788.0
2015-09-30 12:30:00,12.57,12.58,12.56,12.56,45484.0,11.3878,11.3969,11.3787,11.3787,45484.0
2015-09-30 12:40:00,12.56,12.57,12.53,12.54,77148.0,11.3787,11.3878,11.3516,11.3606,77148.0
2015-09-30 12:50:00,12.54,12.56,12.54,12.56,47916.0,11.3606,11.3787,11.3606,11.3787,47916.0
2015-09-30 13:00:00,12.56,12.56,12.55,12.56,68824.0,11.3787,11.3787,11.3697,11.3787,68824.0
2015-09-30 13:10:00,12.56,12.6,12.56,12.6,118404.0,11.3787,11.415,11.3787,11.415,118404.0
2015-09-30 13:20:00,12.6,12.61,12.59,12.6,85044.0,11.415,11.424,11.4059,11.415,85044.0
2015-09-30 13:30:00,12.6,12.61,12.57,12.58,79912.0,11.415,11.424,11.3878,11.3969,79912.0
2015-09-30 13:40:00,12.59,12.62,12.59,12.62,91544.0,11.4059,11.4331,11.4059,11.4331,91544.0
2015-09-30 13:50:00,12.62,12.63,12.62,12.62,60268.0,11.4331,11.4422,11.4331,11.4331,60268.0
2015-09-30 14:00:00,12.62,12.62,12.6,12.6,94608.0,11.4331,11.4331,11.415,11.415,94608.0
2015-09-30 14:10:00,12.6,12.63,12.59,12.62,62280.0,11.415,11.4422,11.4059,11.4331,62280.0
2015-09-30 14:20:00,12.62,12.65,12.62,12.64,81152.0,11.4331,11.4603,11.4331,11.4512,81152.0
2015-09-30 14:30:00,12.64,12.65,12.62,12.63,125324.0,11.4512,11.4603,11.4331,11.4422,125324.0
2015-09-30 14:40:00,12.63,12.66,12.63,12.66,94172.0,11.4422,11.4693,11.4422,11.4693,94172.0
2015-09-30 14:50:00,12.66,12.69,12.65,12.68,121016.0,11.4693,11.4965,11.4603,11.4875,121016.0
2015-09-30 15:00:00,12.68,12.69,12.66,12.69,117592.0,11.4875,11.4965,11.4693,11.4965,117592.0
2015-09-30 15:10:00,12.69,12.69,12.67,12.69,139184.0,11.4965,11.4965,11.4784,11.4965,139184.0
2015-09-30 15:20:00,12.69,12.71,12.69,12.71,237372.0,11.4965,11.5146,11.4965,11.5146,237372.0
2015-09-30 15:30:00,12.71,12.74,12.7,12.72,256308.0,11.5146,11.5418,11.5056,11.5237,256308.0
2015-09-30 15:40:00,12.72,12.75,12.72,12.74,334224.0,11.5237,11.5509,11.5237,11.5418,334224.0
2015-09-30 15:50:00,12.75,12.77,12.74,12.74,661276.0,11.5509,11.569,11.5418,11.5418,661276.0
2015-10-01 09:30:00,12.72,12.76,12.66,12.67,120548.0,11.5237,11.5599,11.4693,11.4784,120548.0
2015-10-01 09:40:00,12.67,12.7,12.65,12.68,107548.0,11.4784,11.5056,11.4603,11.4875,107548.0
2015-10-01 09:50:00,12.68,12.68,12.59,12.59,64628.0,11.4875,11.4875,11.4059,11.4059,64628.0
2015-10-01 10:00:00,12.59,12.62,12.56,12.62,149528.0,11.4059,11.4331,11.3787,11.4331,149528.0
2015-10-01 10:10:00,12.62,12.68,12.62,12.66,169684.0,11.4331,11.4875,11.4331,11.4693,169684.0
2015-10-01 10:20:00,12.67,12.67,12.62,12.63,418180.0,11.4784,11.4784,11.4331,11.4422,418180.0
2015-10-01 10:30:00,12.63,12.64,12.6,12.62,234340.0,11.4422,11.4512,11.415,11.4331,234340.0
2015-10-01 10:40:00,12.61,12.64,12.61,12.63,141464.0,11.424,11.4512,11.424,11.4422,141464.0
2015-10-01 10:50:00,12.62,12.63,12.6,12.6,120600.0,11.4331,11.4422,11.415,11.415,120600.0
2015-10-01 11:00:00,12.6,12.61,12.56,12.56,101696.0,11.415,11.424,11.3787,11.3787,101696.0
2015-10-01 11:10:00,12.56,12.58,12.55,12.56,59340.0,11.3787,11.3969,11.3697,11.3787,59340.0
2015-10-01 11:20:00,12.55,12.57,12.54,12.55,68636.0,11.3697,11.3878,11.3606,11.3697,68636.0
2015-10-01 11:30:00,12.55,12.56,12.49,12.49,111864.0,11.3697,11.3787,11.3153,11.3153,111864.0
2015-10-01 11:40:00,12.49,12.49,12.45,12.45,89704.0,11.3153,11.3153,11.2791,11.2791,89704.0
2015-10-01 11:50:00,12.46,12.46,12.4,12.4,103768.0,11.2881,11.2881,11.2338,11.2338,103768.0
2015-10-01 12:00:00,12.41,12.41,12.37,12.38,73792.0,11.2428,11.2428,11.2066,11.2157,73792.0
2015-10-01 12:10:00,12.39,12.4,12.38,12.39,72416.0,11.2247,11.2338,11.2157,11.2247,72416.0
2015-10-01 12:20:00,12.39,12.41,12.38,12.4,82476.0,11.2247,11.2428,11.2157,11.2338,82476.0
2015-10-01 12:30:00,12.4,12.42,12.4,12.41,63352.0,11.2338,11.2519,11.2338,11.2428,63352.0
2015-10-01 12:40:00,12.41,12.41,12.4,12.4,135076.0,11.2428,11.2428,11.2338,11.2338,135076.0
2015-10-01 12:50:00,12.41,12.43,12.4,12.43,96036.0,11.2428,11.261,11.2338,11.261,96036.0
2015-10-01 13:00:00,12.42,12.43,12.4,12.42,78684.0,11.2519,11.261,11.2338,11.2519,78684.0
2015-10-01 13:10:00,12.42,12.43,12.41,12.43,69432.0,11.2519,11.261,11.2428,11.261,69432.0
2015-10-01 13:20:00,12.43,12.43,12.4,12.4,82668.0,11.261,11.261,11.2338,11.2338,82668.0
2015-10-01 13:30:00,12.4,12.41,12.39,12.39,108452.0,11.2338,11.2428,11.2247,11.2247,108452.0
2015-10-01 13:40:00,12.4,12.4,12.39,12.4,66716.0,11.2338,11.2338,11.2247,11.2338,66716.0
2015-10-01 13:50:00,12.4,12.43,12.38,12.42,68880.0,11.2338,11.261,11.2157,11.2519,68880.0
2015-10-01 14:00:00,12.43,12.45,12.4,12.43,108304.0,11.261,11.2791,11.2338,11.261,108304.0
2015-10-01 14:10:00,12.44,12.47,12.44,12.47,130532.0,11.27,11.2972,11.27,11.2972,130532.0
2015-10-01 14:20:00,12.47,12.47,12.43,12.44,114692.0,11.2972,11.2972,11.261,11.27,114692.0
2015-10-01 14:30:00,12.44,12.46,12.43,12.44,147792.0,11.27,11.2881,11.261,11.27,147792.0
2015-10-01 14:40:00,12.44,12.44,12.42,12.42,83896.0,11.27,11.27,11.2519,11.2519,83896.0
2015-10-01 14:50:00,12.42,12.46,12.42,12.45,173200.0,11.2519,11.2881,11.2519,11.2791,173200.0
2015-10-01 15:00:00,12.45,12.47,12.44,12.44,104404.0,11.2791,11.2972,11.27,11.27,104404.0
2015-10-01 15:10:00,12.44,12.47,12.44,12.46,139832.0,11.27,11.2972,11.27,11.2881,139832.0
2015-10-01 15:20:00,12.46,12.47,12.44,12.45,150976.0,11.2881,11.2972,11.27,11.2791,150976.0
2015-10-01 15:30:00,12.45,12.45,12.42,12.43,220952.0,11.2791,11.2791,11.2519,11.261,220952.0
2015-10-01 15:40:00,12.43,12.48,12.43,12.48,259588.0,11.261,11.3063,11.261,11.3063,259588.0
2015-10-01 15:50:00,12.48,12.51,12.47,12.51,803884.0,11.3063,11.3334,11.2972,11.3334,803884.0
2015-10-02 09:30:00,12.35,12.37,12.3,12.3,112540.0,11.1885,11.2066,11.1432,11.1432,112540.0
2015-10-02 09:40:00,12.3,12.36,12.3,12.34,94048.0,11.1432,11.1976,11.1432,11.1794,94048.0
2015-10-02 09:50:00,12.33,12.36,12.31,12.36,62520.0,11.1704,11.1976,11.1523,11.1976,62520.0
2015-10-02 10:00:00,12.35,12.35,12.31,12.32,44200.0,11.1885,11.1885,11.1523,11.1613,44200.0
2015-10-02 10:10:00,12.32,12.37,12.31,12.35,60764.0,11.1613,11.2066,11.1523,11.1885,60764.0
2015-10-02 10:20:00,12.35,12.36,12.3,12.31,72652.0,11.1885,11.1976,11.1432,11.1523,72652.0
2015-10-02 10:30:00,12.3,12.32,12.29,12.32,113488.0,11.1432,11.1613,11.1341,11.1613,113488.0
2015-10-02 10:40:00,12.32,12.34,12.31,12.33,443816.0,11.1613,11.1794,11.1523,11.1704,443816.0
2015-10-02 10:50:00,12.33,12.34,12.31,12.34,208828.0,11.1704,11.1794,11.1523,11.1794,208828.0
2015-10-02 11:00:00,12.34,12.39,12.33,12.38,164232.0,11.1794,11.2247,11.1704,11.2157,164232.0
2015-10-02 11:10:00,12.38,12.38,12.34,12.35,123176.0,11.2157,11.2157,11.1794,11.1885,123176.0
2015-10-02 11:20:00,12.35,12.38,12.33,12.37,123648.0,11.1885,11.2157,11.1704,11.2066,123648.0
2015-10-02 11:30:00,12.38,12.4,12.36,12.36,185312.0,11.2157,11.2338,11.1976,11.1976,185312.0
2015-10-02 11:40:00,12.36,12.37,12.35,12.36,57852.0,11.1976,11.2066,11.1885,11.1976,57852.0
2015-10-02 11:50:00,12.36,12.38,12.35,12.37,108936.0,11.1976,11.2157,11.1885,11.2066,108936.0
2015-10-02 12:00:00,12.37,12.39,12.37,12.38,145584.0,11.2066,11.2247,11.2066,11.2157,145584.0
2015-10-02 12:10:00,12.38,12.42,12.38,12.42,112584.0,11.2157,11.2519,11.2157,11.2519,112584.0
2015-10-02 12:20:00,12.42,12.43,12.41,12.43,57332.0,11.2519,11.261,11.2428,11.261,57332.0
2015-10-02 12:30:00,12.43,12.47,12.43,12.43,114292.0,11.261,11.2972,11.261,11.261,114292.0
2015-10-02 12:40:00,12.42,12.44,12.42,12.43,95356.0,11.2519,11.27,11.2519,11.261,95356.0
2015-10-02 12:50:00,12.43,12.48,12.42,12.48,155508.0,11.261,11.3063,11.2519,11.3063,155508.0
2015-10-02 13:00:00,12.48,12.5,12.47,12.49,100868.0,11.3063,11.3244,11.2972,11.3153,100868.0
2015-10-02 13:10:00,12.49,12.52,12.48,12.48,218808.0,11.3153,11.3425,11.3063,11.3063,218808.0
2015-10-02 13:20:00,12.49,12.49,12.46,12.46,124292.0,11.3153,11.3153,11.2881,11.2881,124292.0
2015-10-02 13:30:00,12.46,12.48,12.46,12.46,152788.0,11.2881,11.3063,11.2881,11.2881,152788.0
2015-10-02 13:40:00,12.46,12.49,12.45,12.49,80244.0,11.2881,11.3153,11.2791,11.3153,80244.0
2015-10-02 13:50:00,12.49,12.49,12.47,12.48,70060.0,11.3153,11.3153,11.2972,11.3063,70060.0
2015-10-02 14:00:00,12.47,12.53,12.47,12.53,106100.0,11.2972,11.3516,11.2972,11.3516,106100.0
2015-10-02 14:10:00,12.52,12.52,12.5,12.51,70148.0,11.3425,11.3425,11.3244,11.3334,70148.0
2015-10-02 14:20:00,12.51,12.55,12.5,12.54,108176.0,11.3334,11.3697,11.3244,11.3606,108176.0
2015-10-02 14:30:00,12.54,12.56,12.54,12.56,76352.0,11.3606,11.3787,11.3606,11.3787,76352.0
2015-10-02 14:40:00,12.56,12.56,12.55,12.55,123396.0,11.3787,11.3787,11.3697,11.3697,123396.0
2015-10-02 14:50:00,12.55,12.57,12.54,12.54,125320.0,11.3697,11.3878,11.3606,11.3606,125320.0
2015-10-02 15:00:00,12.54,12.55,12.53,12.55,159976.0,11.3606,11.3697,11.3516,11.3697,159976.0
2015-10-02 15:10:00,12.55,12.56,12.54,12.55,470472.0,11.3697,11.3787,11.3606,11.3697,470472.0
2015-10-02 15:20:00,12.56,12.57,12.55,12.56,375880.0,11.3787,11.3878,11.3697,11.3787,375880.0
2015-10-02 15:30:00,12.56,12.61,12.55,12.6,391132.0,11.3787,11.424,11.3697,11.415,391132.0
2015-10-02 15:40:00,12.6,12.6,12.58,12.59,371456.0,11.415,11.415,11.3969,11.4059,371456.0
2015-10-02 15:50:00,12.59,12.63,12.58,12.63,554004.0,11.4059,11.4422,11.3969,11.4422,554004.0
2015-10-05 09:30:00,12.73,12.78,12.68,12.77,42280.0,11.5328,11.5781,11.4875,11.569,42280.0
2015-10-05 09:40:00,12.78,12.85,12.77,12.84,80244.0,11.5781,11.6415,11.569,11.6324,80244.0
2015-10-05 09:50:00,12.84,12.85,12.8,12.8,34000.0,11.6324,11.6415,11.5962,11.5962,34000.0
2015-10-05 10:00:00,12.81,12.84,12.8,12.84,41212.0,11.6052,11.6324,11.5962,11.6324,41212.0
2015-10-05 10:10:00,12.84,12.86,12.83,12.85,51792.0,11.6324,11.6505,11.6233,11.6415,51792.0
2015-10-05 10:20:00,12.84,12.87,12.84,12.86,36296.0,11.6324,11.6596,11.6324,11.6505,36296.0
2015-10-05 10:30:00,12.86,12.87,12.85,12.85,39044.0,11.6505,11.6596,11.6415,11.6415,39044.0
2015-10-05 10:40:00,12.84,12.84,12.81,12.83,43136.0,11.6324,11.6324,11.6052,11.6233,43136.0
2015-10-05 10:50:00,12.83,12.85,12.81,12.85,31276.0,11.6233,11.6415,11.6052,11.6415,31276.0
2015-10-05 11:00:00,12.85,12.87,12.85,12.86,34228.0,11.6415,11.6596,11.6415,11.6505,34228.0
2015-10-05 11:10:00,12.86,12.86,12.83,12.83,39836.0,11.6505,11.6505,11.6233,11.6233,39836.0
2015-10-05 11:20:00,12.83,12.88,12.83,12.86,60400.0,11.6233,11.6686,11.6233,11.6505,60400.0
2015-10-05 11:30:00,12.86,12.87,12.86,12.87,67336.0,11.6505,11.6596,11.6505,11.6596,67336.0
2015-10-05 11:40:00,12.87,12.9,12.87,12.9,59028.0,11.6596,11.6868,11.6596,11.6868,59028.0
2015-10-05 11:50:00,12.9,12.92,12.9,12.91,77728.0,11.6868,11.7049,11.6868,11.6958,77728.0
2015-10-05 12:00:00,12.91,12.92,12.9,12.92,54204.0,11.6958,11.7049,11.6868,11.7049,54204.0
2015-10-05 12:10:00,12.91,12.94,12.91,12.93,69604.0,11.6958,11.723,11.6958,11.7139,69604.0
2015-10-05 12:20:00,12.93,12.93,12.92,12.92,54420.0,11.7139,11.7139,11.7049,11.7049,54420.0
2015-10-05 12:30:00,12.93,12.94,12.92,12.93,38420.0,11.7139,11.723,11.7049,11.7139,38420.0
2015-10-05 12:40:00,12.93,12.94,12.93,12.94,42952.0,11.7139,11.723,11.7139,11.723,42952.0
2015-10-05 12:50:00,12.93,12.94,12.91,12.92,27112.0,11.7139,11.723,11.6958,11.7049,27112.0
2015-10-05 13:00:00,12.92,12.92,12.91,12.92,64268.0,11.7049,11.7049,11.6958,11.7049,64268.0
2015-10-05 13:10:00,12.92,12.94,12.92,12.94,54832.0,11.7049,11.723,11.7049,11.723,54832.0
2015-10-05 13:20:00,12.93,12.94,12.92,12.93,57160.0,11.7139,11.723,11.7049,11.7139,57160.0
2015-10-05 13:30:00,12.92,12.93,12.91,12.93,27000.0,11.7049,11.7139,11.6958,11.7139,27000.0
2015-10-05 13:40:00,12.93,12.93,12.91,12.93,67796.0,11.7139,11.7139,11.6958,11.7139,67796.0
2015-10-05 13:50:00,12.93,12.93,12.91,12.92,40400.0,11.7139,11.7139,11.6958,11.7049,40400.0
2015-10-05 14:00:00,12.92,12.93,12.92,12.93,48268.0,11.7049,11.7139,11.7049,11.7139,48268.0
2015-10-05 14:10:00,12.93,12.93,12.92,12.93,58736.0,11.7139,11.7139,11.7049,11.7139,58736.0
2015-10-05 14:20:00,12.93,12.96,12.93,12.96,56476.0,11.7139,11.7411,11.7139,11.7411,56476.0
2015-10-05 14:30:00,12.96,12.97,12.95,12.96,57708.0,11.7411,11.7502,11.7321,11.7411,57708.0
2015-10-05 14:40:00,12.96,12.97,12.94,12.94,70740.0,11.7411,11.7502,11.723,11.723,70740.0
2015-10-05 14:50:00,12.94,12.95,12.93,12.94,57836.0,11.723,11.7321,11.7139,11.723,57836.0
2015-10-05 15:00:00,12.94,12.96,12.93,12.95,94524.0,11.723,11.7411,11.7139,11.7321,94524.0
2015-10-05 15:10:00,12.95,12.95,12.94,12.94,72904.0,11.7321,11.7321,11.723,11.723,72904.0
2015-10-05 15:20:00,12.93,12.95,12.93,12.95,97076.0,11.7139,11.7321,11.7139,11.7321,97076.0
2015-10-05 15:30:00,12.95,12.97,12.94,12.95,116016.0,11.7321,11.7502,11.723,11.7321,116016.0
2015-10-05 15:40:00,12.94,12.96,12.94,12.94,326496.0,11.723,11.7411,11.723,11.723,326496.0
2015-10-05 15:50:00,12.94,12.95,12.93,12.95,357348.0,11.723,11.7321,11.7139,11.7321,357348.0
2015-10-06 09:30:00,12.97,12.97,12.93,12.96,52944.0,11.7502,11.7502,11.7139,11.7411,52944.0
2015-10-06 09:40:00,12.99,13.0,12.96,12.99,74468.0,11.7683,11.7774,11.7411,11.7683,74468.0
2015-10-06 09:50:00,12.97,12.99,12.95,12.97,71036.0,11.7502,11.7683,11.7321,11.7502,71036.0
2015-10-06 10:00:00,12.97,12.97,12.92,12.95,49668.0,11.7502,11.7502,11.7049,11.7321,49668.0
2015-10-06 10:10:00,12.96,12.96,12.92,12.92,37392.0,11.7411,11.7411,11.7049,11.7049,37392.0
2015-10-06 10:20:00,12.91,12.92,12.87,12.87,53756.0,11.6958,11.7049,11.6596,11.6596,53756.0
2015-10-06 10:30:00,12.87,12.89,12.86,12.86,78108.0,11.6596,11.6777,11.6505,11.6505,78108.0
2015-10-06 10:40:00,12.86,12.88,12.84,12.84,124720.0,11.6505,11.6686,11.6324,11.6324,124720.0
2015-10-06 10:50:00,12.84,12.86,12.82,12.84,52660.0,11.6324,11.6505,11.6143,11.6324,52660.0
2015-10-06 11:00:00,12.84,12.86,12.82,12.85,96524.0,11.6324,11.6505,11.6143,11.6415,96524.0
2015-10-06 11:10:00,12.85,12.87,12.83,12.87,107280.0,11.6415,11.6596,11.6233,11.6596,107280.0
2015-10-06 11:20:00,12.87,12.88,12.86,12.87,97020.0,11.6596,11.6686,11.6505,11.6596,97020.0
2015-10-06 11:30:00,12.87,12.88,12.82,12.83,45848.0,11.6596,11.6686,11.6143,11.6233,45848.0
2015-10-06 11:40:00,12.83,12.84,12.8,12.8,100748.0,11.6233,11.6324,11.5962,11.5962,100748.0
2015-10-06 11:50:00,12.8,12.81,12.77,12.79,110580.0,11.5962,11.6052,11.569,11.5871,110580.0
2015-10-06 12:00:00,12.8,12.83,12.8,12.81,61404.0,11.5962,11.6233,11.5962,11.6052,61404.0
2015-10-06 12:10:00,12.81,12.83,12.81,12.81,31132.0,11.6052,11.6233,11.6052,11.6052,31132.0
2015-10-06 12:20:00,12.81,12.83,12.78,12.78,79912.0,11.6052,11.6233,11.5781,11.5781,79912.0
2015-10-06 12:30:00,12.79,12.8,12.78,12.8,71360.0,11.5871,11.5962,11.5781,11.5962,71360.0
2015-10-06 12:40:00,12.8,12.81,12.79,12.8,48176.0,11.5962,11.6052,11.5871,11.5962,48176.0
2015-10-06 12:50:00,12.8,12.81,12.8,12.81,38176.0,11.5962,11.6052,11.5962,11.6052,38176.0
2015-10-06 13:00:00,12.81,12.82,12.81,12.81,42588.0,11.6052,11.6143,11.6052,11.6052,42588.0
2015-10-06 13:10:00,12.82,12.84,12.82,12.84,53816.0,11.6143,11.6324,11.6143,11.6324,53816.0
2015-10-06 13:20:00,12.84,12.85,12.83,12.83,25864.0,11.6324,11.6415,11.6233,11.6233,25864.0
2015-10-06 13:30:00,12.83,12.83,12.82,12.82,43328.0,11.6233,11.6233,11.6143,11.6143,43328.0
2015-10-06 13:40:00,12.83,12.83,12.81,12.82,57608.0,11.6233,11.6233,11.6052,11.6143,57608.0
2015-10-06 13:50:00,12.82,12.83,12.81,12.82,41576.0,11.6143,11.6233,11.6052,11.6143,41576.0
2015-10-06 14:00:00,12.82,12.84,12.81,12.82,57368.0,11.6143,11.6324,11.6052,11.6143,57368.0
2015-10-06 14:10:00,12.82,12.87,12.82,12.87,51488.0,11.6143,11.6596,11.6143,11.6596,51488.0
2015-10-06 14:20:00,12.87,12.88,12.85,12.88,41300.0,11.6596,11.6686,11.6415,11.6686,41300.0
2015-10-06 14:30:00,12.88,12.88,12.86,12.87,48532.0,11.6686,11.6686,11.6505,11.6596,48532.0
2015-10-06 14:40:00,12.87,12.87,12.83,12.86,56336.0,11.6596,11.6596,11.6233,11.6505,56336.0
2015-10-06 14:50:00,12.86,12.86,12.81,12.83,44080.0,11.6505,11.6505,11.6052,11.6233,44080.0
2015-10-06 15:00:00,12.83,12.84,12.81,12.84,73252.0,11.6233,11.6324,11.6052,11.6324,73252.0
2015-10-06 15:10:00,12.83,12.84,12.81,12.83,108940.0,11.6233,11.6324,11.6052,11.6233,108940.0
2015-10-06 15:20:00,12.82,12.85,12.81,12.85,87472.0,11.6143,11.6415,11.6052,11.6415,87472.0
2015-10-06 15:30:00,12.84,12.87,12.82,12.82,119340.0,11.6324,11.6596,11.6143,11.6143,119340.0
2015-10-06 15:40:00,12.82,12.83,12.82,12.82,192816.0,11.6143,11.6233,11.6143,11.6143,192816.0
2015-10-06 15:50:00,12.82,12.83,12.81,12.81,392636.0,11.6143,11.6233,11.6052,11.6052,392636.0
2015-10-07 09:30:00,12.88,13.01,12.84,13.0,83600.0,11.6686,11.7864,11.6324,11.7774,83600.0
2015-10-07 09:40:00,13.0,13.03,12.98,13.03,36844.0,11.7774,11.8045,11.7592,11.8045,36844.0
2015-10-07 09:50:00,13.03,13.04,13.01,13.03,71600.0,11.8045,11.8136,11.7864,11.8045,71600.0
2015-10-07 10:00:00,13.03,13.06,12.99,13.01,67104.0,11.8045,11.8317,11.7683,11.7864,67104.0
2015-10-07 10:10:00,13.0,13.02,12.99,13.01,21908.0,11.7774,11.7955,11.7683,11.7864,21908.0
2015-10-07 10:20:00,13.01,13.01,12.99,13.01,20456.0,11.7864,11.7864,11.7683,11.7864,20456.0
2015-10-07 10:30:00,13.0,13.0,12.94,12.95,469800.0,11.7774,11.7774,11.723,11.7321,469800.0
2015-10-07 10:40:00,12.94,12.95,12.88,12.89,131600.0,11.723,11.7321,11.6686,11.6777,131600.0
2015-10-07 10:50:00,12.89,12.9,12.86,12.88,172224.0,11.6777,11.6868,11.6505,11.6686,172224.0
2015-10-07 11:00:00,12.88,12.89,12.83,12.85,161384.0,11.6686,11.6777,11.6233,11.6415,161384.0
2015-10-07 11:10:00,12.84,12.85,12.8,12.83,90084.0,11.6324,11.6415,11.5962,11.6233,90084.0
2015-10-07 11:20:00,12.83,12.84,12.8,12.81,105088.0,11.6233,11.6324,11.5962,11.6052,105088.0
2015-10-07 11:30:00,12.81,12.86,12.81,12.85,61160.0,11.6052,11.6505,11.6052,11.6415,61160.0
2015-10-07 11:40:00,12.84,12.85,12.8,12.81,53828.0,11.6324,11.6415,11.5962,11.6052,53828.0
2015-10-07 11:50:00,12.81,12.86,12.81,12.85,44996.0,11.6052,11.6505,11.6052,11.6415,44996.0
2015-10-07 12:00:00,12.85,12.86,12.83,12.84,57128.0,11.6415,11.6505,11.6233,11.6324,57128.0
2015-10-07 12:10:00,12.83,12.85,12.82,12.84,31184.0,11.6233,11.6415,11.6143,11.6324,31184.0
2015-10-07 12:20:00,12.84,12.85,12.8,12.81,53872.0,11.6324,11.6415,11.5962,11.6052,53872.0
2015-10-07 12:30:00,12.81,12.83,12.81,12.82,32436.0,11.6052,11.6233,11.6052,11.6143,32436.0
2015-10-07 12:40:00,12.82,12.85,12.8,12.85,41476.0,11.6143,11.6415,11.5962,11.6415,41476.0
2015-10-07 12:50:00,12.86,12.86,12.82,12.83,36816.0,11.6505,11.6505,11.6143,11.6233,36816.0
2015-10-07 13:00:00,12.83,12.86,12.83,12.86,41948.0,11.6233,11.6505,11.6233,11.6505,41948.0
2015-10-07 13:10:00,12.86,12.89,12.86,12.88,60508.0,11.6505,11.6777,11.6505,11.6686,60508.0
2015-10-07 13:20:00,12.88,12.92,12.87,12.9,120468.0,11.6686,11.7049,11.6596,11.6868,120468.0
2015-10-07 13:30:00,12.9,12.95,12.9,12.94,70808.0,11.6868,11.7321,11.6868,11.723,70808.0
2015-10-07 13:40:00,12.95,12.98,12.94,12.97,83364.0,11.7321,11.7592,11.723,11.7502,83364.0
2015-10-07 13:50:00,12.97,12.98,12.95,12.96,79276.0,11.7502,11.7592,11.7321,11.7411,79276.0
2015-10-07 14:00:00,12.97,12.99,12.96,12.97,51392.0,11.7502,11.7683,11.7411,11.7502,51392.0
2015-10-07 14:10:00,12.97,12.97,12.94,12.94,56520.0,11.7502,11.7502,11.723,11.723,56520.0
2015-10-07 14:20:00,12.94,12.94,12.9,12.9,52336.0,11.723,11.723,11.6868,11.6868,52336.0
2015-10-07 14:30:00,12.91,12.92,12.88,12.89,58768.0,11.6958,11.7049,11.6686,11.6777,58768.0
2015-10-07 14:40:00,12.89,12.9,12.87,12.87,75044.0,11.6777,11.6868,11.6596,11.6596,75044.0
2015-10-07 14:50:00,12.87,12.88,12.86,12.88,81732.0,11.6596,11.6686,11.6505,11.6686,81732.0
2015-10-07 15:00:00,12.87,12.88,12.87,12.87,180012.0,11.6596,11.6686,11.6596,11.6596,180012.0
2015-10-07 15:10:00,12.87,12.92,12.87,12.91,108340.0,11.6596,11.7049,11.6596,11.6958,108340.0
2015-10-07 15:20:00,12.91,12.91,12.88,12.88,80016.0,11.6958,11.6958,11.6686,11.6686,80016.0
2015-10-07 15:30:00,12.88,12.9,12.88,12.9,84420.0,11.6686,11.6868,11.6686,11.6868,84420.0
2015-10-07 15:40:00,12.9,12.92,12.89,12.89,171320.0,11.6868,11.7049,11.6777,11.6777,171320.0
2015-10-07 15:50:00,12.9,12.92,12.89,12.92,440140.0,11.6868,11.7049,11.6777,11.7049,440140.0
2015-10-08 09:30:00,12.89,12.92,12.85,12.87,72952.0,11.6777,11.7049,11.6415,11.6596,72952.0
2015-10-08 09:40:00,12.86,12.88,12.81,12.87,61880.0,11.6505,11.6686,11.6052,11.6596,61880.0
2015-10-08 09:50:00,12.88,12.88,12.84,12.84,67396.0,11.6686,11.6686,11.6324,11.6324,67396.0
2015-10-08 10:00:00,12.84,12.84,12.82,12.84,95652.0,11.6324,11.6324,11.6143,11.6324,95652.0
2015-10-08 10:10:00,12.84,12.85,12.82,12.83,175956.0,11.6324,11.6415,11.6143,11.6233,175956.0
2015-10-08 10:20:00,12.83,12.83,12.81,12.81,60132.0,11.6233,11.6233,11.6052,11.6052,60132.0
2015-10-08 10:30:00,12.81,12.85,12.81,12.85,90404.0,11.6052,11.6415,11.6052,11.6415,90404.0
2015-10-08 10:40:00,12.85,12.86,12.83,12.84,98344.0,11.6415,11.6505,11.6233,11.6324,98344.0
2015-10-08 10:50:00,12.84,12.86,12.84,12.86,44320.0,11.6324,11.6505,11.6324,11.6505,44320.0
2015-10-08 11:00:00,12.86,12.87,12.81,12.81,46400.0,11.6505,11.6596,11.6052,11.6052,46400.0
2015-10-08 11:10:00,12.82,12.85,12.81,12.85,193152.0,11.6143,11.6415,11.6052,11.6415,193152.0
2015-10-08 11:20:00,12.85,12.86,12.85,12.86,55160.0,11.6415,11.6505,11.6415,11.6505,55160.0
2015-10-08 11:30:00,12.86,12.88,12.86,12.86,36424.0,11.6505,11.6686,11.6505,11.6505,36424.0
2015-10-08 11:40:00,12.86,12.87,12.85,12.85,45592.0,11.6505,11.6596,11.6415,11.6415,45592.0
2015-10-08 11:50:00,12.85,12.86,12.83,12.85,48900.0,11.6415,11.6505,11.6233,11.6415,48900.0
2015-10-08 12:00:00,12.85,12.86,12.84,12.85,34464.0,11.6415,11.6505,11.6324,11.6415,34464.0
2015-10-08 12:10:00,12.85,12.88,12.85,12.88,91668.0,11.6415,11.6686,11.6415,11.6686,91668.0
2015-10-08 12:20:00,12.88,12.89,12.86,12.86,61608.0,11.6686,11.6777,11.6505,11.6505,61608.0
2015-10-08 12:30:00,12.87,12.88,12.86,12.88,52440.0,11.6596,11.6686,11.6505,11.6686,52440.0
2015-10-08 12:40:00,12.88,12.89,12.85,12.85,46116.0,11.6686,11.6777,11.6415,11.6415,46116.0
2015-10-08 12:50:00,12.85,12.86,12.84,12.86,58904.0,11.6415,11.6505,11.6324,11.6505,58904.0
2015-10-08 13:00:00,12.86,12.88,12.85,12.87,34952.0,11.6505,11.6686,11.6415,11.6596,34952.0
2015-10-08 13:10:00,12.87,12.88,12.86,12.88,26716.0,11.6596,11.6686,11.6505,11.6686,26716.0
2015-10-08 13:20:00,12.88,12.92,12.88,12.91,84952.0,11.6686,11.7049,11.6686,11.6958,84952.0
2015-10-08 13:30:00,12.91,12.92,12.9,12.91,49640.0,11.6958,11.7049,11.6868,11.6958,49640.0
2015-10-08 13:40:00,12.91,12.91,12.9,12.9,59860.0,11.6958,11.6958,11.6868,11.6868,59860.0
2015-10-08 13:50:00,12.9,12.92,12.9,12.92,97296.0,11.6868,11.7049,11.6868,11.7049,97296.0
2015-10-08 14:00:00,12.92,12.95,12.91,12.92,292716.0,11.7049,11.7321,11.6958,11.7049,292716.0
2015-10-08 14:10:00,12.93,12.97,12.93,12.94,46148.0,11.7139,11.7502,11.7139,11.723,46148.0
2015-10-08 14:20:00,12.94,12.96,12.93,12.96,38208.0,11.723,11.7411,11.7139,11.7411,38208.0
2015-10-08 14:30:00,12.95,12.99,12.95,12.99,52808.0,11.7321,11.7683,11.7321,11.7683,52808.0
2015-10-08 14:40:00,12.98,12.99,12.97,12.99,42100.0,11.7592,11.7683,11.7502,11.7683,42100.0
2015-10-08 14:50:00,12.98,12.99,12.97,12.99,45804.0,11.7592,11.7683,11.7502,11.7683,45804.0
2015-10-08 15:00:00,12.99,13.02,12.99,13.02,66572.0,11.7683,11.7955,11.7683,11.7955,66572.0
2015-10-08 15:10:00,13.02,13.04,13.02,13.03,63248.0,11.7955,11.8136,11.7955,11.8045,63248.0
2015-10-08 15:20:00,13.03,13.04,13.0,13.01,62344.0,11.8045,11.8136,11.7774,11.7864,62344.0
2015-10-08 15:30:00,13.01,13.02,12.98,12.98,106868.0,11.7864,11.7955,11.7592,11.7592,106868.0
2015-10-08 15:40:00,12.98,13.02,12.98,13.01,107860.0,11.7592,11.7955,11.7592,11.7864,107860.0
2015-10-08 15:50:00,13.01,13.03,13.01,13.03,327140.0,11.7864,11.8045,11.7864,11.8045,327140.0
2015-10-09 09:30:00,13.02,13.1,12.98,13.1,103340.0,11.7955,11.868,11.7592,11.868,103340.0
2015-10-09 09:40:00,13.09,13.09,13.03,13.04,46920.0,11.8589,11.8589,11.8045,11.8136,46920.0
2015-10-09 09:50:00,13.04,13.06,12.99,13.02,81516.0,11.8136,11.8317,11.7683,11.7955,81516.0
2015-10-09 10:00:00,13.04,13.04,12.98,12.98,38972.0,11.8136,11.8136,11.7592,11.7592,38972.0
2015-10-09 10:10:00,12.98,12.99,12.96,12.99,72352.0,11.7592,11.7683,11.7411,11.7683,72352.0
2015-10-09 10:20:00,12.99,13.01,12.99,13.0,14492.0,11.7683,11.7864,11.7683,11.7774,14492.0
2015-10-09 10:30:00,13.0,13.03,12.99,13.02,19244.0,11.7774,11.8045,11.7683,11.7955,19244.0
2015-10-09 10:40:00,13.03,13.04,13.01,13.01,46748.0,11.8045,11.8136,11.7864,11.7864,46748.0
2015-10-09 10:50:00,13.01,13.03,12.99,13.03,45736.0,11.7864,11.8045,11.7683,11.8045,45736.0
2015-10-09 11:00:00,13.03,13.04,13.01,13.02,44112.0,11.8045,11.8136,11.7864,11.7955,44112.0
2015-10-09 11:10:00,13.02,13.04,13.01,13.03,26240.0,11.7955,11.8136,11.7864,11.8045,26240.0
2015-10-09 11:20:00,13.03,13.03,13.01,13.03,34748.0,11.8045,11.8045,11.7864,11.8045,34748.0
2015-10-09 11:30:00,13.03,13.03,13.01,13.01,44784.0,11.8045,11.8045,11.7864,11.7864,44784.0
2015-10-09 11:40:00,13.02,13.03,13.0,13.01,70508.0,11.7955,11.8045,11.7774,11.7864,70508.0
2015-10-09 11:50:00,13.02,13.03,13.0,13.03,27580.0,11.7955,11.8045,11.7774,11.8045,27580.0
2015-10-09 12:00:00,13.03,13.05,13.03,13.03,28788.0,11.8045,11.8227,11.8045,11.8045,28788.0
2015-10-09 12:10:00,13.03,13.04,13.02,13.02,21448.0,11.8045,11.8136,11.7955,11.7955,21448.0
2015-10-09 12:20:00,13.02,13.02,13.01,13.02,13936.0,11.7955,11.7955,11.7864,11.7955,13936.0
2015-10-09 12:30:00,13.02,13.02,12.99,13.01,28876.0,11.7955,11.7955,11.7683,11.7864,28876.0
2015-10-09 12:40:00,13.01,13.02,13.0,13.02,22632.0,11.7864,11.7955,11.7774,11.7955,22632.0
2015-10-09 12:50:00,13.01,13.02,13.01,13.01,25724.0,11.7864,11.7955,11.7864,11.7864,25724.0
2015-10-09 13:00:00,13.01,13.02,12.98,12.98,34576.0,11.7864,11.7955,11.7592,11.7592,34576.0
2015-10-09 13:10:00,12.98,12.98,12.97,12.97,21344.0,11.7592,11.7592,11.7502,11.7502,21344.0
2015-10-09 13:20:00,12.97,12.97,12.96,12.96,32884.0,11.7502,11.7502,11.7411,11.7411,32884.0
2015-10-09 13:30:00,12.96,12.97,12.95,12.96,39624.0,11.7411,11.7502,11.7321,11.7411,39624.0
2015-10-09 13:40:00,12.96,12.97,12.95,12.96,45272.0,11.7411,11.7502,11.7321,11.7411,45272.0
2015-10-09 13:50:00,12.96,12.96,12.94,12.94,38696.0,11.7411,11.7411,11.723,11.723,38696.0
2015-10-09 14:00:00,12.95,12.96,12.95,12.96,47304.0,11.7321,11.7411,11.7321,11.7411,47304.0
2015-10-09 14:10:00,12.96,12.96,12.95,12.95,24516.0,11.7411,11.7411,11.7321,11.7321,24516.0
2015-10-09 14:20:00,12.95,12.96,12.94,12.96,34552.0,11.7321,11.7411,11.723,11.7411,34552.0
2015-10-09 14:30:00,12.96,12.96,12.95,12.96,28144.0,11.7411,11.7411,11.7321,11.7411,28144.0
2015-10-09 14:40:00,12.96,12.96,12.95,12.96,57424.0,11.7411,11.7411,11.7321,11.7411,57424.0
2015-10-09 14:50:00,12.96,12.98,12.96,12.97,60368.0,11.7411,11.7592,11.7411,11.7502,60368.0
2015-10-09 15:00:00,12.97,12.98,12.96,12.97,96804.0,11.7502,11.7592,11.7411,11.7502,96804.0
2015-10-09 15:10:00,12.97,12.97,12.95,12.95,40000.0,11.7502,11.7502,11.7321,11.7321,40000.0
2015-10-09 15:20:00,12.95,12.97,12.95,12.97,59580.0,11.7321,11.7502,11.7321,11.7502,59580.0
2015-10-09 15:30:00,12.97,12.98,12.96,12.96,65144.0,11.7502,11.7592,11.7411,11.7411,65144.0
2015-10-09 15:40:00,12.97,12.99,12.96,12.97,97464.0,11.7502,11.7683,11.7411,11.7502,97464.0
2015-10-09 15:50:00,12.97,12.98,12.96,12.97,308308.0,11.7502,11.7592,11.7411,11.7502,308308.0
2015-10-12 09:30:00,12.97,12.99,12.9,12.91,57248.0,11.7502,11.7683,11.6868,11.6958,57248.0
2015-10-12 09:40:00,12.91,12.93,12.89,12.89,39888.0,11.6958,11.7139,11.6777,11.6777,39888.0
2015-10-12 09:50:00,12.9,12.92,12.88,12.92,21600.0,11.6868,11.7049,11.6686,11.7049,21600.0
2015-10-12 10:00:00,12.93,12.95,12.9,12.93,27680.0,11.7139,11.7321,11.6868,11.7139,27680.0
2015-10-12 10:10:00,12.93,12.94,12.89,12.89,27800.0,11.7139,11.723,11.6777,11.6777,27800.0
2015-10-12 10:20:00,12.89,12.91,12.88,12.91,23232.0,11.6777,11.6958,11.6686,11.6958,23232.0
2015-10-12 10:30:00,12.91,12.92,12.9,12.92,17780.0,11.6958,11.7049,11.6868,11.7049,17780.0
2015-10-12 10:40:00,12.93,12.93,12.91,12.93,19920.0,11.7139,11.7139,11.6958,11.7139,19920.0
2015-10-12 10:50:00,12.93,12.95,12.93,12.93,30860.0,11.7139,11.7321,11.7139,11.7139,30860.0
2015-10-12 11:00:00,12.93,12.97,12.93,12.96,35796.0,11.7139,11.7502,11.7139,11.7411,35796.0
2015-10-12 11:10:00,12.96,12.97,12.94,12.94,32068.0,11.7411,11.7502,11.723,11.723,32068.0
2015-10-12 11:20:00,12.94,12.95,12.94,12.95,24232.0,11.723,11.7321,11.723,11.7321,24232.0
2015-10-12 11:30:00,12.95,12.97,12.95,12.95,41872.0,11.7321,11.7502,11.7321,11.7321,41872.0
2015-10-12 11:40:00,12.94,12.97,12.94,12.95,53192.0,11.723,11.7502,11.723,11.7321,53192.0
2015-10-12 11:50:00,12.95,12.97,12.95,12.96,108412.0,11.7321,11.7502,11.7321,11.7411,108412.0
2015-10-12 12:00:00,12.96,12.97,12.96,12.97,252032.0,11.7411,11.7502,11.7411,11.7502,252032.0
2015-10-12 12:10:00,12.97,13.01,12.97,12.99,70140.0,11.7502,11.7864,11.7502,11.7683,70140.0
2015-10-12 12:20:00,13.0,13.01,12.99,13.01,45388.0,11.7774,11.7864,11.7683,11.7864,45388.0
2015-10-12 12:30:00,13.01,13.02,13.0,13.02,78492.0,11.7864,11.7955,11.7774,11.7955,78492.0
2015-10-12 12:40:00,13.02,13.02,12.98,12.98,118720.0,11.7955,11.7955,11.7592,11.7592,118720.0
2015-10-12 12:50:00,12.98,13.02,12.98,13.01,34660.0,11.7592,11.7955,11.7592,11.7864,34660.0
2015-10-12 13:00:00,13.02,13.02,12.99,12.99,39544.0,11.7955,11.7955,11.7683,11.7683,39544.0
2015-10-12 13:10:00,12.99,12.99,12.98,12.99,35084.0,11.7683,11.7683,11.7592,11.7683,35084.0
2015-10-12 13:20:00,13.0,13.0,12.99,13.0,16000.0,11.7774,11.7774,11.7683,11.7774,16000.0
2015-10-12 13:30:00,13.0,13.01,12.99,12.99,74276.0,11.7774,11.7864,11.7683,11.7683,74276.0
2015-10-12 13:40:00,12.99,12.99,12.97,12.97,37200.0,11.7683,11.7683,11.7502,11.7502,37200.0
2015-10-12 13:50:00,12.97,12.98,12.97,12.97,39512.0,11.7502,11.7592,11.7502,11.7502,39512.0
2015-10-12 14:00:00,12.97,12.99,12.96,12.98,137584.0,11.7502,11.7683,11.7411,11.7592,137584.0
2015-10-12 14:10:00,12.98,12.99,12.98,12.99,25800.0,11.7592,11.7683,11.7592,11.7683,25800.0
2015-10-12 14:20:00,12.99,12.99,12.97,12.98,40000.0,11.7683,11.7683,11.7502,11.7592,40000.0
2015-10-12 14:30:00,12.98,12.99,12.98,12.98,75252.0,11.7592,11.7683,11.7592,11.7592,75252.0
2015-10-12 14:40:00,12.98,12.99,12.97,12.99,53412.0,11.7592,11.7683,11.7502,11.7683,53412.0
2015-10-12 14:50:00,12.99,12.99,12.98,12.98,46820.0,11.7683,11.7683,11.7592,11.7592,46820.0
2015-10-12 15:00:00,12.98,12.99,12.97,12.97,73724.0,11.7592,11.7683,11.7502,11.7502,73724.0
2015-10-12 15:10:00,12.97,12.98,12.97,12.97,72860.0,11.7502,11.7592,11.7502,11.7502,72860.0
2015-10-12 15:20:00,12.97,12.98,12.97,12.97,89956.0,11.7502,11.7592,11.7502,11.7502,89956.0
2015-10-12 15:30:00,12.97,13.0,12.97,13.0,69096.0,11.7502,11.7774,11.7502,11.7774,69096.0
2015-10-12 15:40:00,13.0,13.02,12.99,13.01,149736.0,11.7774,11.7955,11.7683,11.7864,149736.0
2015-10-12 15:50:00,13.01,13.01,13.0,13.01,203844.0,11.7864,11.7864,11.7774,11.7864,203844.0
2015-10-13 09:30:00,12.92,12.95,12.92,12.95,54568.0,11.7049,11.7321,11.7049,11.7321,54568.0
2015-10-13 09:40:00,12.94,12.95,12.92,12.92,65548.0,11.723,11.7321,11.7049,11.7049,65548.0
2015-10-13 09:50:00,12.92,12.93,12.9,12.92,71316.0,11.7049,11.7139,11.6868,11.7049,71316.0
2015-10-13 10:00:00,12.91,12.94,12.91,12.94,29028.0,11.6958,11.723,11.6958,11.723,29028.0
2015-10-13 10:10:00,12.94,12.95,12.92,12.94,28236.0,11.723,11.7321,11.7049,11.723,28236.0
2015-10-13 10:20:00,12.94,12.96,12.94,12.96,24880.0,11.723,11.7411,11.723,11.7411,24880.0
2015-10-13 10:30:00,12.96,12.98,12.96,12.97,30228.0,11.7411,11.7592,11.7411,11.7502,30228.0
2015-10-13 10:40:00,12.97,12.98,12.96,12.96,29928.0,11.7502,11.7592,11.7411,11.7411,29928.0
2015-10-13 10:50:00,12.96,12.99,12.96,12.99,29120.0,11.7411,11.7683,11.7411,11.7683,29120.0
2015-10-13 11:00:00,12.99,13.0,12.98,12.99,34816.0,11.7683,11.7774,11.7592,11.7683,34816.0
2015-10-13 11:10:00,12.99,13.01,12.99,12.99,28072.0,11.7683,11.7864,11.7683,11.7683,28072.0
2015-10-13 11:20:00,13.0,13.0,12.97,12.97,56884.0,11.7774,11.7774,11.7502,11.7502,56884.0
2015-10-13 11:30:00,12.97,12.99,12.97,12.99,34400.0,11.7502,11.7683,11.7502,11.7683,34400.0
2015-10-13 11:40:00,12.99,13.0,12.98,13.0,48464.0,11.7683,11.7774,11.7592,11.7774,48464.0
2015-10-13 11:50:00,12.99,13.01,12.99,13.0,36800.0,11.7683,11.7864,11.7683,11.7774,36800.0
2015-10-13 12:00:00,13.0,13.02,12.99,13.0,63668.0,11.7774,11.7955,11.7683,11.7774,63668.0
2015-10-13 12:10:00,13.0,13.02,13.0,13.02,24960.0,11.7774,11.7955,11.7774,11.7955,24960.0
2015-10-13 12:20:00,13.02,13.03,13.02,13.03,24468.0,11.7955,11.8045,11.7955,11.8045,24468.0
2015-10-13 12:30:00,13.02,13.03,13.02,13.03,39540.0,11.7955,11.8045,11.7955,11.8045,39540.0
2015-10-13 12:40:00,13.03,13.03,13.01,13.01,44164.0,11.8045,11.8045,11.7864,11.7864,44164.0
2015-10-13 12:50:00,13.01,13.02,13.0,13.0,17488.0,11.7864,11.7955,11.7774,11.7774,17488.0
2015-10-13 13:00:00,13.0,13.0,12.99,12.99,24000.0,11.7774,11.7774,11.7683,11.7683,24000.0
2015-10-13 13:10:00,12.98,12.99,12.98,12.99,36892.0,11.7592,11.7683,11.7592,11.7683,36892.0
2015-10-13 13:20:00,12.99,12.99,12.97,12.99,20432.0,11.7683,11.7683,11.7502,11.7683,20432.0
2015-10-13 13:30:00,12.99,12.99,12.96,12.97,17392.0,11.7683,11.7683,11.7411,11.7502,17392.0
2015-10-13 13:40:00,12.97,12.98,12.97,12.97,24244.0,11.7502,11.7592,11.7502,11.7502,24244.0
2015-10-13 13:50:00,12.97,12.98,12.97,12.97,24092.0,11.7502,11.7592,11.7502,11.7502,24092.0
2015-10-13 14:00:00,12.97,12.97,12.95,12.97,23456.0,11.7502,11.7502,11.7321,11.7502,23456.0
2015-10-13 14:10:00,12.97,12.97,12.97,12.97,11928.0,11.7502,11.7502,11.7502,11.7502,11928.0
2015-10-13 14:20:00,12.97,12.97,12.96,12.96,28800.0,11.7502,11.7502,11.7411,11.7411,28800.0
2015-10-13 14:30:00,12.96,12.97,12.95,12.96,27960.0,11.7411,11.7502,11.7321,11.7411,27960.0
2015-10-13 14:40:00,12.96,12.97,12.96,12.97,32180.0,11.7411,11.7502,11.7411,11.7502,32180.0
2015-10-13 14:50:00,12.97,12.99,12.97,12.99,32000.0,11.7502,11.7683,11.7502,11.7683,32000.0
2015-10-13 15:00:00,12.99,12.99,12.97,12.97,74456.0,11.7683,11.7683,11.7502,11.7502,74456.0
2015-10-13 15:10:00,12.97,12.98,12.94,12.95,44136.0,11.7502,11.7592,11.723,11.7321,44136.0
2015-10-13 15:20:00,12.95,12.96,12.94,12.95,111248.0,11.7321,11.7411,11.723,11.7321,111248.0
2015-10-13 15:30:00,12.95,12.96,12.94,12.94,176764.0,11.7321,11.7411,11.723,11.723,176764.0
2015-10-13 15:40:00,12.94,12.94,12.91,12.92,141756.0,11.723,11.723,11.6958,11.7049,141756.0
2015-10-13 15:50:00,12.91,12.93,12.91,12.92,267044.0,11.6958,11.7139,11.6958,11.7049,267044.0
2015-10-14 09:30:00,12.93,12.96,12.87,12.9,45924.0,11.7139,11.7411,11.6596,11.6868,45924.0
2015-10-14 09:40:00,12.89,12.95,12.89,12.94,30340.0,11.6777,11.7321,11.6777,11.723,30340.0
2015-10-14 09:50:00,12.94,12.99,12.94,12.98,59400.0,11.723,11.7683,11.723,11.7592,59400.0
2015-10-14 10:00:00,12.97,12.99,12.97,12.99,72552.0,11.7502,11.7683,11.7502,11.7683,72552.0
2015-10-14 10:10:00,12.99,12.99,12.96,12.96,180168.0,11.7683,11.7683,11.7411,11.7411,180168.0
2015-10-14 10:20:00,12.96,12.98,12.96,12.97,136060.0,11.7411,11.7592,11.7411,11.7502,136060.0
2015-10-14 10:30:00,12.97,12.99,12.95,12.95,50652.0,11.7502,11.7683,11.7321,11.7321,50652.0
2015-10-14 10:40:00,12.95,12.96,12.94,12.94,29340.0,11.7321,11.7411,11.723,11.723,29340.0
2015-10-14 10:50:00,12.95,12.97,12.94,12.96,53032.0,11.7321,11.7502,11.723,11.7411,53032.0
2015-10-14 11:00:00,12.96,12.99,12.95,12.98,58248.0,11.7411,11.7683,11.7321,11.7592,58248.0
2015-10-14 11:10:00,12.98,12.99,12.97,12.97,60988.0,11.7592,11.7683,11.7502,11.7502,60988.0
2015-10-14 11:20:00,12.97,12.99,12.97,12.99,78832.0,11.7502,11.7683,11.7502,11.7683,78832.0
2015-10-14 11:30:00,12.99,13.01,12.97,13.01,93856.0,11.7683,11.7864,11.7502,11.7864,93856.0
2015-10-14 11:40:00,13.02,13.03,13.01,13.02,57164.0,11.7955,11.8045,11.7864,11.7955,57164.0
2015-10-14 11:50:00,13.02,13.04,13.02,13.04,71920.0,11.7955,11.8136,11.7955,11.8136,71920.0
2015-10-14 12:00:00,13.04,13.04,12.99,12.99,42304.0,11.8136,11.8136,11.7683,11.7683,42304.0
2015-10-14 12:10:00,12.99,13.01,12.99,13.01,25524.0,11.7683,11.7864,11.7683,11.7864,25524.0
2015-10-14 12:20:00,13.01,13.03,13.0,13.03,18264.0,11.7864,11.8045,11.7774,11.8045,18264.0
2015-10-14 12:30:00,13.03,13.04,13.03,13.03,14400.0,11.8045,11.8136,11.8045,11.8045,14400.0
2015-10-14 12:40:00,13.03,13.06,13.02,13.06,58456.0,11.8045,11.8317,11.7955,11.8317,58456.0
2015-10-14 12:50:00,13.05,13.08,13.05,13.06,28744.0,11.8227,11.8498,11.8227,11.8317,28744.0
2015-10-14 13:00:00,13.06,13.06,13.04,13.05,18016.0,11.8317,11.8317,11.8136,11.8227,18016.0
2015-10-14 13:10:00,13.05,13.06,13.04,13.04,29612.0,11.8227,11.8317,11.8136,11.8136,29612.0
2015-10-14 13:20:00,13.04,13.04,13.02,13.03,25976.0,11.8136,11.8136,11.7955,11.8045,25976.0
2015-10-14 13:30:00,13.03,13.04,13.02,13.03,22540.0,11.8045,11.8136,11.7955,11.8045,22540.0
2015-10-14 13:40:00,13.02,13.03,13.02,13.02,31664.0,11.7955,11.8045,11.7955,11.7955,31664.0
2015-10-14 13:50:00,13.02,13.02,13.01,13.01,11996.0,11.7955,11.7955,11.7864,11.7864,11996.0
2015-10-14 14:00:00,13.01,13.03,13.0,13.01,116668.0,11.7864,11.8045,11.7774,11.7864,116668.0
2015-10-14 14:10:00,13.01,13.02,13.0,13.01,80132.0,11.7864,11.7955,11.7774,11.7864,80132.0
2015-10-14 14:20:00,13.01,13.02,12.98,12.99,98400.0,11.7864,11.7955,11.7592,11.7683,98400.0
2015-10-14 14:30:00,12.99,13.01,12.98,13.01,82456.0,11.7683,11.7864,11.7592,11.7864,82456.0
2015-10-14 14:40:00,13.01,13.01,12.98,12.99,44704.0,11.7864,11.7864,11.7592,11.7683,44704.0
2015-10-14 14:50:00,12.99,13.0,12.98,12.99,36588.0,11.7683,11.7774,11.7592,11.7683,36588.0
2015-10-14 15:00:00,12.99,13.01,12.99,13.0,56364.0,11.7683,11.7864,11.7683,11.7774,56364.0
2015-10-14 15:10:00,13.0,13.01,12.98,12.99,84672.0,11.7774,11.7864,11.7592,11.7683,84672.0
2015-10-14 15:20:00,12.99,13.02,12.99,13.01,262324.0,11.7683,11.7955,11.7683,11.7864,262324.0
2015-10-14 15:30:00,13.01,13.04,13.01,13.03,208480.0,11.7864,11.8136,11.7864,11.8045,208480.0
2015-10-14 15:40:00,13.03,13.03,13.0,13.01,381476.0,11.8045,11.8045,11.7774,11.7864,381476.0
2015-10-14 15:50:00,13.01,13.01,12.96,12.97,501832.0,11.7864,11.7864,11.7411,11.7502,501832.0
2015-10-15 09:30:00,13.07,13.07,12.98,13.02,245960.0,11.8408,11.8408,11.7592,11.7955,245960.0
2015-10-15 09:40:00,13.01,13.02,12.99,12.99,132984.0,11.7864,11.7955,11.7683,11.7683,132984.0
2015-10-15 09:50:00,12.99,13.02,12.98,13.02,90120.0,11.7683,11.7955,11.7592,11.7955,90120.0
2015-10-15 10:00:00,13.02,13.02,12.98,13.0,74148.0,11.7955,11.7955,11.7592,11.7774,74148.0
2015-10-15 10:10:00,13.01,13.03,12.99,13.02,59124.0,11.7864,11.8045,11.7683,11.7955,59124.0
2015-10-15 10:20:00,13.02,13.06,13.02,13.04,102124.0,11.7955,11.8317,11.7955,11.8136,102124.0
2015-10-15 10:30:00,13.04,13.07,13.03,13.05,99520.0,11.8136,11.8408,11.8045,11.8227,99520.0
2015-10-15 10:40:00,13.05,13.06,13.03,13.06,85328.0,11.8227,11.8317,11.8045,11.8317,85328.0
2015-10-15 10:50:00,13.06,13.07,13.04,13.05,47176.0,11.8317,11.8408,11.8136,11.8227,47176.0
2015-10-15 11:00:00,13.05,13.07,13.05,13.05,36200.0,11.8227,11.8408,11.8227,11.8227,36200.0
2015-10-15 11:10:00,13.05,13.05,13.04,13.05,93680.0,11.8227,11.8227,11.8136,11.8227,93680.0
2015-10-15 11:20:00,13.05,13.05,13.03,13.05,55172.0,11.8227,11.8227,11.8045,11.8227,55172.0
2015-10-15 11:30:00,13.05,13.05,13.03,13.03,50192.0,11.8227,11.8227,11.8045,11.8045,50192.0
2015-10-15 11:40:00,13.03,13.05,13.03,13.04,77956.0,11.8045,11.8227,11.8045,11.8136,77956.0
2015-10-15 11:50:00,13.04,13.04,13.0,13.01,92760.0,11.8136,11.8136,11.7774,11.7864,92760.0
2015-10-15 12:00:00,13.01,13.03,13.01,13.03,61136.0,11.7864,11.8045,11.7864,11.8045,61136.0
2015-10-15 12:10:00,13.03,13.03,13.02,13.03,42060.0,11.8045,11.8045,11.7955,11.8045,42060.0
2015-10-15 12:20:00,13.03,13.04,13.03,13.03,18840.0,11.8045,11.8136,11.8045,11.8045,18840.0
2015-10-15 12:30:00,13.03,13.03,13.0,13.02,37348.0,11.8045,11.8045,11.7774,11.7955,37348.0
2015-10-15 12:40:00,13.02,13.03,13.0,13.01,43920.0,11.7955,11.8045,11.7774,11.7864,43920.0
2015-10-15 12:50:00,13.02,13.04,13.01,13.04,45308.0,11.7955,11.8136,11.7864,11.8136,45308.0
2015-10-15 13:00:00,13.04,13.06,13.03,13.05,33192.0,11.8136,11.8317,11.8045,11.8227,33192.0
2015-10-15 13:10:00,13.05,13.06,13.05,13.06,40376.0,11.8227,11.8317,11.8227,11.8317,40376.0
2015-10-15 13:20:00,13.06,13.07,13.06,13.06,33772.0,11.8317,11.8408,11.8317,11.8317,33772.0
2015-10-15 13:30:00,13.06,13.1,13.06,13.09,86320.0,11.8317,11.868,11.8317,11.8589,86320.0
2015-10-15 13:40:00,13.09,13.11,13.08,13.11,43640.0,11.8589,11.877,11.8498,11.877,43640.0
2015-10-15 13:50:00,13.11,13.13,13.1,13.12,101388.0,11.877,11.8951,11.868,11.8861,101388.0
2015-10-15 14:00:00,13.12,13.15,13.12,13.15,146348.0,11.8861,11.9133,11.8861,11.9133,146348.0
2015-10-15 14:10:00,13.15,13.16,13.14,13.15,53460.0,11.9133,11.9223,11.9042,11.9133,53460.0
2015-10-15 14:20:00,13.15,13.16,13.14,13.15,35400.0,11.9133,11.9223,11.9042,11.9133,35400.0
2015-10-15 14:30:00,13.15,13.18,13.15,13.18,93268.0,11.9133,11.9404,11.9133,11.9404,93268.0
2015-10-15 14:40:00,13.18,13.21,13.18,13.2,65056.0,11.9404,11.9676,11.9404,11.9585,65056.0
2015-10-15 14:50:00,13.19,13.24,13.19,13.22,184924.0,11.9495,11.9948,11.9495,11.9767,184924.0
2015-10-15 15:00:00,13.22,13.24,13.22,13.22,122308.0,11.9767,11.9948,11.9767,11.9767,122308.0
2015-10-15 15:10:00,13.22,13.25,13.22,13.22,197680.0,11.9767,12.0038,11.9767,11.9767,197680.0
2015-10-15 15:20:00,13.23,13.24,13.21,13.22,201892.0,11.9857,11.9948,11.9676,11.9767,201892.0
2015-10-15 15:30:00,13.22,13.22,13.2,13.21,229452.0,11.9767,11.9767,11.9585,11.9676,229452.0
2015-10-15 15:40:00,13.21,13.22,13.2,13.22,241620.0,11.9676,11.9767,11.9585,11.9767,241620.0
2015-10-15 15:50:00,13.22,13.22,13.2,13.21,351688.0,11.9767,11.9767,11.9585,11.9676,351688.0
2015-10-16 09:30:00,13.25,13.3,13.22,13.24,469020.0,12.0038,12.0491,11.9767,11.9948,469020.0
2015-10-16 09:40:00,13.23,13.28,13.21,13.27,139312.0,11.9857,12.031,11.9676,12.022,139312.0
2015-10-16 09:50:00,13.27,13.28,13.25,13.26,63320.0,12.022,12.031,12.0038,12.0129,63320.0
2015-10-16 10:00:00,13.26,13.26,13.23,13.26,194176.0,12.0129,12.0129,11.9857,12.0129,194176.0
2015-10-16 10:10:00,13.27,13.29,13.26,13.26,47020.0,12.022,12.0401,12.0129,12.0129,47020.0
2015-10-16 10:20:00,13.26,13.27,13.25,13.27,81872.0,12.0129,12.022,12.0038,12.022,81872.0
2015-10-16 10:30:00,13.28,13.28,13.25,13.27,59600.0,12.031,12.031,12.0038,12.022,59600.0
2015-10-16 10:40:00,13.27,13.28,13.26,13.27,76240.0,12.022,12.031,12.0129,12.022,76240.0
2015-10-16 10:50:00,13.27,13.29,13.26,13.29,54400.0,12.022,12.0401,12.0129,12.0401,54400.0
2015-10-16 11:00:00,13.29,13.32,13.28,13.31,184736.0,12.0401,12.0673,12.031,12.0582,184736.0
2015-10-16 11:10:00,13.31,13.36,13.31,13.35,89296.0,12.0582,12.1035,12.0582,12.0944,89296.0
2015-10-16 11:20:00,13.35,13.37,13.33,13.34,154308.0,12.0944,12.1126,12.0763,12.0854,154308.0
2015-10-16 11:30:00,13.34,13.35,13.31,13.31,74136.0,12.0854,12.0944,12.0582,12.0582,74136.0
2015-10-16 11:40:00,13.31,13.33,13.31,13.33,57712.0,12.0582,12.0763,12.0582,12.0763,57712.0
2015-10-16 11:50:00,13.32,13.36,13.32,13.33,75744.0,12.0673,12.1035,12.0673,12.0763,75744.0
2015-10-16 12:00:00,13.33,13.35,13.31,13.34,140376.0,12.0763,12.0944,12.0582,12.0854,140376.0
2015-10-16 12:10:00,13.34,13.35,13.32,13.34,92636.0,12.0854,12.0944,12.0673,12.0854,92636.0
2015-10-16 12:20:00,13.34,13.35,13.32,13.33,107732.0,12.0854,12.0944,12.0673,12.0763,107732.0
2015-10-16 12:30:00,13.33,13.33,13.29,13.3,56216.0,12.0763,12.0763,12.0401,12.0491,56216.0
2015-10-16 12:40:00,13.3,13.3,13.29,13.3,50780.0,12.0491,12.0491,12.0401,12.0491,50780.0
2015-10-16 12:50:00,13.3,13.32,13.29,13.31,52800.0,12.0491,12.0673,12.0401,12.0582,52800.0
2015-10-16 13:00:00,13.31,13.35,13.31,13.34,218208.0,12.0582,12.0944,12.0582,12.0854,218208.0
2015-10-16 13:10:00,13.34,13.36,13.31,13.31,125584.0,12.0854,12.1035,12.0582,12.0582,125584.0
2015-10-16 13:20:00,13.31,13.32,13.29,13.32,69204.0,12.0582,12.0673,12.0401,12.0673,69204.0
2015-10-16 13:30:00,13.32,13.36,13.32,13.35,127040.0,12.0673,12.1035,12.0673,12.0944,127040.0
2015-10-16 13:40:00,13.35,13.35,13.31,13.31,61428.0,12.0944,12.0944,12.0582,12.0582,61428.0
2015-10-16 13:50:00,13.31,13.33,13.3,13.31,188036.0,12.0582,12.0763,12.0491,12.0582,188036.0
2015-10-16 14:00:00,13.32,13.33,13.3,13.33,216284.0,12.0673,12.0763,12.0491,12.0763,216284.0
2015-10-16 14:10:00,13.33,13.33,13.3,13.3,72324.0,12.0763,12.0763,12.0491,12.0491,72324.0
2015-10-16 14:20:00,13.3,13.33,13.3,13.33,98472.0,12.0491,12.0763,12.0491,12.0763,98472.0
2015-10-16 14:30:00,13.32,13.34,13.3,13.34,67776.0,12.0673,12.0854,12.0491,12.0854,67776.0
2015-10-16 14:40:00,13.34,13.36,13.34,13.35,119304.0,12.0854,12.1035,12.0854,12.0944,119304.0
2015-10-16 14:50:00,13.35,13.35,13.33,13.34,134824.0,12.0944,12.0944,12.0763,12.0854,134824.0
2015-10-16 15:00:00,13.34,13.34,13.32,13.33,110820.0,12.0854,12.0854,12.0673,12.0763,110820.0
2015-10-16 15:10:00,13.34,13.35,13.33,13.35,141060.0,12.0854,12.0944,12.0763,12.0944,141060.0
2015-10-16 15:20:00,13.35,13.36,13.33,13.34,154680.0,12.0944,12.1035,12.0763,12.0854,154680.0
2015-10-16 15:30:00,13.34,13.36,13.34,13.36,180440.0,12.0854,12.1035,12.0854,12.1035,180440.0
2015-10-16 15:40:00,13.36,13.36,13.32,13.33,220496.0,12.1035,12.1035,12.0673,12.0763,220496.0
2015-10-16 15:50:00,13.33,13.34,13.31,13.33,453356.0,12.0763,12.0854,12.0582,12.0763,453356.0
2015-10-19 09:30:00,13.28,13.28,13.2,13.26,65004.0,12.031,12.031,11.9585,12.0129,65004.0
2015-10-19 09:40:00,13.26,13.31,13.24,13.31,94532.0,12.0129,12.0582,11.9948,12.0582,94532.0
2015-10-19 09:50:00,13.3,13.31,13.26,13.28,54040.0,12.0491,12.0582,12.0129,12.031,54040.0
2015-10-19 10:00:00,13.28,13.28,13.24,13.26,55592.0,12.031,12.031,11.9948,12.0129,55592.0
2015-10-19 10:10:00,13.26,13.28,13.25,13.28,85188.0,12.0129,12.031,12.0038,12.031,85188.0
2015-10-19 10:20:00,13.28,13.29,13.24,13.26,76292.0,12.031,12.0401,11.9948,12.0129,76292.0
2015-10-19 10:30:00,13.26,13.27,13.22,13.22,101144.0,12.0129,12.022,11.9767,11.9767,101144.0
2015-10-19 10:40:00,13.22,13.25,13.21,13.24,106548.0,11.9767,12.0038,11.9676,11.9948,106548.0
2015-10-19 10:50:00,13.25,13.26,13.22,13.23,110432.0,12.0038,12.0129,11.9767,11.9857,110432.0
2015-10-19 11:00:00,13.23,13.24,13.21,13.24,80616.0,11.9857,11.9948,11.9676,11.9948,80616.0
2015-10-19 11:10:00,13.24,13.27,13.24,13.27,85784.0,11.9948,12.022,11.9948,12.022,85784.0
2015-10-19 11:20:00,13.26,13.26,13.24,13.24,92092.0,12.0129,12.0129,11.9948,11.9948,92092.0
2015-10-19 11:30:00,13.24,13.28,13.24,13.27,65064.0,11.9948,12.031,11.9948,12.022,65064.0
2015-10-19 11:40:00,13.27,13.27,13.25,13.25,73428.0,12.022,12.022,12.0038,12.0038,73428.0
2015-10-19 11:50:00,13.26,13.26,13.25,13.26,52624.0,12.0129,12.0129,12.0038,12.0129,52624.0
2015-10-19 12:00:00,13.26,13.26,13.25,13.26,69752.0,12.0129,12.0129,12.0038,12.0129,69752.0
2015-10-19 12:10:00,13.26,13.26,13.25,13.25,54772.0,12.0129,12.0129,12.0038,12.0038,54772.0
2015-10-19 12:20:00,13.25,13.26,13.24,13.26,80804.0,12.0038,12.0129,11.9948,12.0129,80804.0
2015-10-19 12:30:00,13.25,13.26,13.25,13.26,64744.0,12.0038,12.0129,12.0038,12.0129,64744.0
2015-10-19 12:40:00,13.26,13.26,13.23,13.23,75840.0,12.0129,12.0129,11.9857,11.9857,75840.0
2015-10-19 12:50:00,13.23,13.24,13.22,13.23,79112.0,11.9857,11.9948,11.9767,11.9857,79112.0
2015-10-19 13:00:00,13.23,13.24,13.22,13.22,50892.0,11.9857,11.9948,11.9767,11.9767,50892.0
2015-10-19 13:10:00,13.22,13.24,13.22,13.22,65604.0,11.9767,11.9948,11.9767,11.9767,65604.0
2015-10-19 13:20:00,13.21,13.24,13.21,13.22,118928.0,11.9676,11.9948,11.9676,11.9767,118928.0
2015-10-19 13:30:00,13.22,13.23,13.21,13.21,113700.0,11.9767,11.9857,11.9676,11.9676,113700.0
2015-10-19 13:40:00,13.21,13.22,13.2,13.21,247340.0,11.9676,11.9767,11.9585,11.9676,247340.0
2015-10-19 13:50:00,13.21,13.23,13.21,13.22,50764.0,11.9676,11.9857,11.9676,11.9767,50764.0
2015-10-19 14:00:00,13.21,13.22,13.19,13.22,79532.0,11.9676,11.9767,11.9495,11.9767,79532.0
2015-10-19 14:10:00,13.22,13.24,13.22,13.23,56388.0,11.9767,11.9948,11.9767,11.9857,56388.0
2015-10-19 14:20:00,13.23,13.24,13.22,13.22,55644.0,11.9857,11.9948,11.9767,11.9767,55644.0
2015-10-19 14:30:00,13.22,13.26,13.22,13.26,323212.0,11.9767,12.0129,11.9767,12.0129,323212.0
2015-10-19 14:40:00,13.26,13.26,13.23,13.23,67360.0,12.0129,12.0129,11.9857,11.9857,67360.0
2015-10-19 14:50:00,13.22,13.26,13.22,13.24,172784.0,11.9767,12.0129,11.9767,11.9948,172784.0
2015-10-19 15:00:00,13.24,13.26,13.24,13.24,111744.0,11.9948,12.0129,11.9948,11.9948,111744.0
2015-10-19 15:10:00,13.24,13.25,13.24,13.24,137176.0,11.9948,12.0038,11.9948,11.9948,137176.0
2015-10-19 15:20:00,13.24,13.26,13.24,13.24,104856.0,11.9948,12.0129,11.9948,11.9948,104856.0
2015-10-19 15:30:00,13.24,13.25,13.24,13.24,104828.0,11.9948,12.0038,11.9948,11.9948,104828.0
2015-10-19 15:40:00,13.24,13.25,13.23,13.24,253496.0,11.9948,12.0038,11.9857,11.9948,253496.0
2015-10-19 15:50:00,13.24,13.28,13.24,13.28,388888.0,11.9948,12.031,11.9948,12.031,388888.0
2015-10-20 09:30:00,13.25,13.29,13.22,13.29,519916.0,12.0038,12.0401,11.9767,12.0401,519916.0
2015-10-20 09:40:00,13.29,13.32,13.28,13.32,43404.0,12.0401,12.0673,12.031,12.0673,43404.0
2015-10-20 09:50:00,13.31,13.31,13.29,13.3,21200.0,12.0582,12.0582,12.0401,12.0491,21200.0
2015-10-20 10:00:00,13.3,13.34,13.29,13.34,75452.0,12.0491,12.0854,12.0401,12.0854,75452.0
2015-10-20 10:10:00,13.33,13.34,13.31,13.32,65380.0,12.0763,12.0854,12.0582,12.0673,65380.0
2015-10-20 10:20:00,13.32,13.33,13.31,13.31,28552.0,12.0673,12.0763,12.0582,12.0582,28552.0
2015-10-20 10:30:00,13.31,13.33,13.3,13.33,53344.0,12.0582,12.0763,12.0491,12.0763,53344.0
2015-10-20 10:40:00,13.32,13.34,13.31,13.31,44864.0,12.0673,12.0854,12.0582,12.0582,44864.0
2015-10-20 10:50:00,13.31,13.32,13.31,13.31,62660.0,12.0582,12.0673,12.0582,12.0582,62660.0
2015-10-20 11:00:00,13.31,13.33,13.31,13.32,93992.0,12.0582,12.0763,12.0582,12.0673,93992.0
2015-10-20 11:10:00,13.32,13.32,13.31,13.31,87192.0,12.0673,12.0673,12.0582,12.0582,87192.0
2015-10-20 11:20:00,13.32,13.32,13.3,13.3,55240.0,12.0673,12.0673,12.0491,12.0491,55240.0
2015-10-20 11:30:00,13.3,13.31,13.3,13.31,62120.0,12.0491,12.0582,12.0491,12.0582,62120.0
2015-10-20 11:40:00,13.31,13.31,13.3,13.31,62184.0,12.0582,12.0582,12.0491,12.0582,62184.0
2015-10-20 11:50:00,13.31,13.32,13.3,13.31,61352.0,12.0582,12.0673,12.0491,12.0582,61352.0
2015-10-20 12:00:00,13.31,13.33,13.31,13.33,72412.0,12.0582,12.0763,12.0582,12.0763,72412.0
2015-10-20 12:10:00,13.32,13.33,13.31,13.31,72832.0,12.0673,12.0763,12.0582,12.0582,72832.0
2015-10-20 12:20:00,13.31,13.33,13.31,13.33,116492.0,12.0582,12.0763,12.0582,12.0763,116492.0
2015-10-20 12:30:00,13.33,13.35,13.33,13.33,100012.0,12.0763,12.0944,12.0763,12.0763,100012.0
2015-10-20 12:40:00,13.34,13.34,13.31,13.32,72208.0,12.0854,12.0854,12.0582,12.0673,72208.0
2015-10-20 12:50:00,13.32,13.34,13.32,13.32,49240.0,12.0673,12.0854,12.0673,12.0673,49240.0
2015-10-20 13:00:00,13.32,13.33,13.31,13.32,68892.0,12.0673,12.0763,12.0582,12.0673,68892.0
2015-10-20 13:10:00,13.33,13.35,13.32,13.35,55980.0,12.0763,12.0944,12.0673,12.0944,55980.0
2015-10-20 13:20:00,13.34,13.35,13.32,13.33,129856.0,12.0854,12.0944,12.0673,12.0763,129856.0
2015-10-20 13:30:00,13.33,13.34,13.31,13.33,106712.0,12.0763,12.0854,12.0582,12.0763,106712.0
2015-10-20 13:40:00,13.33,13.35,13.33,13.34,66160.0,12.0763,12.0944,12.0763,12.0854,66160.0
2015-10-20 13:50:00,13.34,13.34,13.31,13.31,82120.0,12.0854,12.0854,12.0582,12.0582,82120.0
2015-10-20 14:00:00,13.31,13.33,13.31,13.33,107076.0,12.0582,12.0763,12.0582,12.0763,107076.0
2015-10-20 14:10:00,13.33,13.34,13.32,13.33,87456.0,12.0763,12.0854,12.0673,12.0763,87456.0
2015-10-20 14:20:00,13.33,13.33,13.31,13.33,73256.0,12.0763,12.0763,12.0582,12.0763,73256.0
2015-10-20 14:30:00,13.33,13.33,13.32,13.33,81260.0,12.0763,12.0763,12.0673,12.0763,81260.0
2015-10-20 14:40:00,13.33,13.35,13.33,13.34,91256.0,12.0763,12.0944,12.0763,12.0854,91256.0
2015-10-20 14:50:00,13.34,13.34,13.32,13.33,112164.0,12.0854,12.0854,12.0673,12.0763,112164.0
2015-10-20 15:00:00,13.33,13.35,13.33,13.34,99896.0,12.0763,12.0944,12.0763,12.0854,99896.0
2015-10-20 15:10:00,13.34,13.37,13.34,13.35,159552.0,12.0854,12.1126,12.0854,12.0944,159552.0
2015-10-20 15:20:00,13.35,13.37,13.35,13.36,173300.0,12.0944,12.1126,12.0944,12.1035,173300.0
2015-10-20 15:30:00,13.36,13.37,13.36,13.36,220468.0,12.1035,12.1126,12.1035,12.1035,220468.0
2015-10-20 15:40:00,13.36,13.37,13.34,13.34,393628.0,12.1035,12.1126,12.0854,12.0854,393628.0
2015-10-20 15:50:00,13.34,13.36,13.33,13.36,653420.0,12.0854,12.1035,12.0763,12.1035,653420.0
2015-10-21 09:30:00,12.5,12.88,12.25,12.54,1520768.0,11.3244,11.6686,11.0979,11.3606,1520768.0
2015-10-21 09:40:00,12.54,12.56,12.49,12.53,807264.0,11.3606,11.3787,11.3153,11.3516,807264.0
2015-10-21 09:50:00,12.53,12.64,12.47,12.55,650120.0,11.3516,11.4512,11.2972,11.3697,650120.0
2015-10-21 10:00:00,12.56,12.65,12.5,12.53,613580.0,11.3787,11.4603,11.3244,11.3516,613580.0
2015-10-21 10:10:00,12.53,12.58,12.49,12.55,551792.0,11.3516,11.3969,11.3153,11.3697,551792.0
2015-10-21 10:20:00,12.54,12.56,12.49,12.51,506064.0,11.3606,11.3787,11.3153,11.3334,506064.0
2015-10-21 10:30:00,12.52,12.56,12.51,12.55,322700.0,11.3425,11.3787,11.3334,11.3697,322700.0
2015-10-21 10:40:00,12.56,12.61,12.56,12.57,556832.0,11.3787,11.424,11.3787,11.3878,556832.0
2015-10-21 10:50:00,12.56,12.66,12.56,12.66,185860.0,11.3787,11.4693,11.3787,11.4693,185860.0
2015-10-21 11:00:00,12.66,12.7,12.6,12.67,534808.0,11.4693,11.5056,11.415,11.4784,534808.0
2015-10-21 11:10:00,12.67,12.7,12.64,12.68,332832.0,11.4784,11.5056,11.4512,11.4875,332832.0
2015-10-21 11:20:00,12.67,12.68,12.64,12.64,230820.0,11.4784,11.4875,11.4512,11.4512,230820.0
2015-10-21 11:30:00,12.64,12.77,12.63,12.75,244888.0,11.4512,11.569,11.4422,11.5509,244888.0
2015-10-21 11:40:00,12.75,12.8,12.75,12.79,228532.0,11.5509,11.5962,11.5509,11.5871,228532.0
2015-10-21 11:50:00,12.79,12.81,12.74,12.79,428808.0,11.5871,11.6052,11.5418,11.5871,428808.0
2015-10-21 12:00:00,12.79,12.8,12.72,12.76,208436.0,11.5871,11.5962,11.5237,11.5599,208436.0
2015-10-21 12:10:00,12.76,12.78,12.74,12.75,137512.0,11.5599,11.5781,11.5418,11.5509,137512.0
2015-10-21 12:20:00,12.75,12.76,12.72,12.74,261436.0,11.5509,11.5599,11.5237,11.5418,261436.0
2015-10-21 12:30:00,12.74,12.76,12.73,12.76,176228.0,11.5418,11.5599,11.5328,11.5599,176228.0
2015-10-21 12:40:00,12.76,12.79,12.75,12.76,200132.0,11.5599,11.5871,11.5509,11.5599,200132.0
2015-10-21 12:50:00,12.76,12.77,12.71,12.74,160236.0,11.5599,11.569,11.5146,11.5418,160236.0
2015-10-21 13:00:00,12.73,12.75,12.69,12.72,440412.0,11.5328,11.5509,11.4965,11.5237,440412.0
2015-10-21 13:10:00,12.72,12.75,12.7,12.7,132856.0,11.5237,11.5509,11.5056,11.5056,132856.0
2015-10-21 13:20:00,12.7,12.71,12.59,12.59,349436.0,11.5056,11.5146,11.4059,11.4059,349436.0
2015-10-21 13:30:00,12.59,12.59,12.47,12.48,505572.0,11.4059,11.4059,11.2972,11.3063,505572.0
2015-10-21 13:40:00,12.47,12.52,12.47,12.47,301100.0,11.2972,11.3425,11.2972,11.2972,301100.0
2015-10-21 13:50:00,12.47,12.5,12.43,12.49,559828.0,11.2972,11.3244,11.261,11.3153,559828.0
2015-10-21 14:00:00,12.49,12.5,12.44,12.47,334188.0,11.3153,11.3244,11.27,11.2972,334188.0
2015-10-21 14:10:00,12.47,12.51,12.46,12.51,232092.0,11.2972,11.3334,11.2881,11.3334,232092.0
2015-10-21 14:20:00,12.51,12.52,12.47,12.52,180128.0,11.3334,11.3425,11.2972,11.3425,180128.0
2015-10-21 14:30:00,12.52,12.56,12.5,12.56,242196.0,11.3425,11.3787,11.3244,11.3787,242196.0
2015-10-21 14:40:00,12.56,12.62,12.54,12.57,876168.0,11.3787,11.4331,11.3606,11.3878,876168.0
2015-10-21 14:50:00,12.57,12.59,12.54,12.58,587784.0,11.3878,11.4059,11.3606,11.3969,587784.0
2015-10-21 15:00:00,12.59,12.61,12.58,12.6,358076.0,11.4059,11.424,11.3969,11.415,358076.0
2015-10-21 15:10:00,12.6,12.62,12.56,12.58,608692.0,11.415,11.4331,11.3787,11.3969,608692.0
2015-10-21 15:20:00,12.58,12.64,12.58,12.63,472672.0,11.3969,11.4512,11.3969,11.4422,472672.0
2015-10-21 15:30:00,12.63,12.63,12.58,12.63,476332.0,11.4422,11.4422,11.3969,11.4422,476332.0
2015-10-21 15:40:00,12.63,12.64,12.62,12.63,1142180.0,11.4422,11.4512,11.4331,11.4422,1142180.0
2015-10-21 15:50:00,12.63,12.64,12.59,12.61,858496.0,11.4422,11.4512,11.4059,11.424,858496.0
2015-10-22 09:30:00,12.64,12.77,12.63,12.77,430684.0,11.4512,11.569,11.4422,11.569,430684.0
2015-10-22 09:40:00,12.77,12.87,12.77,12.86,457628.0,11.569,11.6596,11.569,11.6505,457628.0
2015-10-22 09:50:00,12.87,12.9,12.84,12.88,551596.0,11.6596,11.6868,11.6324,11.6686,551596.0
2015-10-22 10:00:00,12.88,12.96,12.84,12.95,506828.0,11.6686,11.7411,11.6324,11.7321,506828.0
2015-10-22 10:10:00,12.96,13.02,12.95,12.99,355280.0,11.7411,11.7955,11.7321,11.7683,355280.0
2015-10-22 10:20:00,12.99,13.03,12.99,13.0,177600.0,11.7683,11.8045,11.7683,11.7774,177600.0
2015-10-22 10:30:00,13.0,13.05,12.99,13.04,453824.0,11.7774,11.8227,11.7683,11.8136,453824.0
2015-10-22 10:40:00,13.04,13.06,13.01,13.05,171916.0,11.8136,11.8317,11.7864,11.8227,171916.0
2015-10-22 10:50:00,13.05,13.1,13.02,13.1,309964.0,11.8227,11.868,11.7955,11.868,309964.0
2015-10-22 11:00:00,13.11,13.13,13.09,13.11,121980.0,11.877,11.8951,11.8589,11.877,121980.0
2015-10-22 11:10:00,13.1,13.13,13.09,13.12,144072.0,11.868,11.8951,11.8589,11.8861,144072.0
2015-10-22 11:20:00,13.12,13.14,13.09,13.11,174164.0,11.8861,11.9042,11.8589,11.877,174164.0
2015-10-22 11:30:00,13.11,13.14,13.08,13.11,119720.0,11.877,11.9042,11.8498,11.877,119720.0
2015-10-22 11:40:00,13.11,13.13,13.1,13.13,184308.0,11.877,11.8951,11.868,11.8951,184308.0
2015-10-22 11:50:00,13.13,13.13,13.09,13.11,174484.0,11.8951,11.8951,11.8589,11.877,174484.0
2015-10-22 12:00:00,13.1,13.12,13.08,13.09,135084.0,11.868,11.8861,11.8498,11.8589,135084.0
2015-10-22 12:10:00,13.09,13.09,13.07,13.08,99904.0,11.8589,11.8589,11.8408,11.8498,99904.0
2015-10-22 12:20:00,13.08,13.11,13.08,13.11,109184.0,11.8498,11.877,11.8498,11.877,109184.0
2015-10-22 12:30:00,13.11,13.12,13.1,13.12,105764.0,11.877,11.8861,11.868,11.8861,105764.0
2015-10-22 12:40:00,13.12,13.15,13.12,13.13,84052.0,11.8861,11.9133,11.8861,11.8951,84052.0
2015-10-22 12:50:00,13.13,13.17,13.12,13.16,94200.0,11.8951,11.9314,11.8861,11.9223,94200.0
2015-10-22 13:00:00,13.16,13.19,13.16,13.18,102844.0,11.9223,11.9495,11.9223,11.9404,102844.0
2015-10-22 13:10:00,13.18,13.19,13.12,13.13,117776.0,11.9404,11.9495,11.8861,11.8951,117776.0
2015-10-22 13:20:00,13.13,13.15,13.07,13.09,148264.0,11.8951,11.9133,11.8408,11.8589,148264.0
2015-10-22 13:30:00,13.09,13.09,13.06,13.06,95676.0,11.8589,11.8589,11.8317,11.8317,95676.0
2015-10-22 13:40:00,13.06,13.06,13.02,13.02,117664.0,11.8317,11.8317,11.7955,11.7955,117664.0
2015-10-22 13:50:00,13.02,13.05,13.01,13.01,179944.0,11.7955,11.8227,11.7864,11.7864,179944.0
2015-10-22 14:00:00,13.01,13.03,12.97,12.97,171532.0,11.7864,11.8045,11.7502,11.7502,171532.0
2015-10-22 14:10:00,12.97,12.98,12.95,12.97,174004.0,11.7502,11.7592,11.7321,11.7502,174004.0
2015-10-22 14:20:00,12.97,13.0,12.95,12.99,291024.0,11.7502,11.7774,11.7321,11.7683,291024.0
2015-10-22 14:30:00,12.99,13.0,12.97,13.0,141592.0,11.7683,11.7774,11.7502,11.7774,141592.0
2015-10-22 14:40:00,12.99,13.0,12.97,12.99,517400.0,11.7683,11.7774,11.7502,11.7683,517400.0
2015-10-22 14:50:00,12.99,13.03,12.99,13.0,908912.0,11.7683,11.8045,11.7683,11.7774,908912.0
2015-10-22 15:00:00,13.0,13.02,12.99,13.01,539932.0,11.7774,11.7955,11.7683,11.7864,539932.0
2015-10-22 15:10:00,13.01,13.03,12.99,13.0,178476.0,11.7864,11.8045,11.7683,11.7774,178476.0
2015-10-22 15:20:00,13.0,13.01,12.99,12.99,368940.0,11.7774,11.7864,11.7683,11.7683,368940.0
2015-10-22 15:30:00,12.99,12.99,12.98,12.99,298488.0,11.7683,11.7683,11.7592,11.7683,298488.0
2015-10-22 15:40:00,12.99,13.03,12.99,12.99,1056796.0,11.7683,11.8045,11.7683,11.7683,1056796.0
2015-10-22 15:50:00,12.99,13.03,12.98,13.02,736860.0,11.7683,11.8045,11.7592,11.7955,736860.0
2015-10-23 09:30:00,13.09,13.1,13.04,13.08,355756.0,11.8589,11.868,11.8136,11.8498,355756.0
2015-10-23 09:40:00,13.08,13.13,13.07,13.08,236116.0,11.8498,11.8951,11.8408,11.8498,236116.0
2015-10-23 09:50:00,13.08,13.08,13.04,13.04,326380.0,11.8498,11.8498,11.8136,11.8136,326380.0
2015-10-23 10:00:00,13.05,13.1,13.03,13.1,399248.0,11.8227,11.868,11.8045,11.868,399248.0
2015-10-23 10:10:00,13.1,13.11,13.06,13.08,140452.0,11.868,11.877,11.8317,11.8498,140452.0
2015-10-23 10:20:00,13.08,13.11,13.06,13.1,171316.0,11.8498,11.877,11.8317,11.868,171316.0
2015-10-23 10:30:00,13.1,13.14,13.1,13.13,143076.0,11.868,11.9042,11.868,11.8951,143076.0
2015-10-23 10:40:00,13.13,13.16,13.12,13.15,213224.0,11.8951,11.9223,11.8861,11.9133,213224.0
2015-10-23 10:50:00,13.15,13.15,13.11,13.13,122324.0,11.9133,11.9133,11.877,11.8951,122324.0
2015-10-23 11:00:00,13.12,13.15,13.12,13.15,143448.0,11.8861,11.9133,11.8861,11.9133,143448.0
2015-10-23 11:10:00,13.15,13.16,13.12,13.13,378188.0,11.9133,11.9223,11.8861,11.8951,378188.0
2015-10-23 11:20:00,13.13,13.15,13.13,13.15,73140.0,11.8951,11.9133,11.8951,11.9133,73140.0
2015-10-23 11:30:00,13.15,13.17,13.15,13.17,380868.0,11.9133,11.9314,11.9133,11.9314,380868.0
2015-10-23 11:40:00,13.17,13.21,13.17,13.2,121232.0,11.9314,11.9676,11.9314,11.9585,121232.0
2015-10-23 11:50:00,13.2,13.2,13.18,13.18,87012.0,11.9585,11.9585,11.9404,11.9404,87012.0
2015-10-23 12:00:00,13.19,13.2,13.17,13.19,107268.0,11.9495,11.9585,11.9314,11.9495,107268.0
2015-10-23 12:10:00,13.19,13.19,13.18,13.19,146428.0,11.9495,11.9495,11.9404,11.9495,146428.0
2015-10-23 12:20:00,13.19,13.19,13.18,13.19,149732.0,11.9495,11.9495,11.9404,11.9495,149732.0
2015-10-23 12:30:00,13.19,13.2,13.18,13.19,104612.0,11.9495,11.9585,11.9404,11.9495,104612.0
2015-10-23 12:40:00,13.18,13.21,13.18,13.21,177752.0,11.9404,11.9676,11.9404,11.9676,177752.0
2015-10-23 12:50:00,13.21,13.22,13.2,13.21,111816.0,11.9676,11.9767,11.9585,11.9676,111816.0
2015-10-23 13:00:00,13.21,13.21,13.2,13.21,143228.0,11.9676,11.9676,11.9585,11.9676,143228.0
2015-10-23 13:10:00,13.21,13.22,13.21,13.21,113084.0,11.9676,11.9767,11.9676,11.9676,113084.0
2015-10-23 13:20:00,13.22,13.23,13.21,13.23,148852.0,11.9767,11.9857,11.9676,11.9857,148852.0
2015-10-23 13:30:00,13.23,13.24,13.22,13.24,142620.0,11.9857,11.9948,11.9767,11.9948,142620.0
2015-10-23 13:40:00,13.24,13.25,13.23,13.24,125080.0,11.9948,12.0038,11.9857,11.9948,125080.0
2015-10-23 13:50:00,13.25,13.26,13.24,13.25,134628.0,12.0038,12.0129,11.9948,12.0038,134628.0
2015-10-23 14:00:00,13.25,13.27,13.24,13.26,162456.0,12.0038,12.022,11.9948,12.0129,162456.0
2015-10-23 14:10:00,13.27,13.28,13.25,13.28,161064.0,12.022,12.031,12.0038,12.031,161064.0
2015-10-23 14:20:00,13.28,13.29,13.27,13.27,194060.0,12.031,12.0401,12.022,12.022,194060.0
2015-10-23 14:30:00,13.27,13.29,13.27,13.29,139936.0,12.022,12.0401,12.022,12.0401,139936.0
2015-10-23 14:40:00,13.29,13.31,13.28,13.31,161604.0,12.0401,12.0582,12.031,12.0582,161604.0
2015-10-23 14:50:00,13.31,13.31,13.29,13.29,136908.0,12.0582,12.0582,12.0401,12.0401,136908.0
2015-10-23 15:00:00,13.29,13.29,13.26,13.27,158764.0,12.0401,12.0401,12.0129,12.022,158764.0
2015-10-23 15:10:00,13.27,13.29,13.25,13.28,201592.0,12.022,12.0401,12.0038,12.031,201592.0
2015-10-23 15:20:00,13.28,13.29,13.26,13.27,379896.0,12.031,12.0401,12.0129,12.022,379896.0
2015-10-23 15:30:00,13.27,13.31,13.27,13.3,385716.0,12.022,12.0582,12.022,12.0491,385716.0
2015-10-23 15:40:00,13.3,13.35,13.3,13.35,824528.0,12.0491,12.0944,12.0491,12.0944,824528.0
2015-10-23 15:50:00,13.35,13.38,13.35,13.38,1344636.0,12.0944,12.1216,12.0944,12.1216,1344636.0
2015-10-26 09:30:00,13.33,13.39,13.31,13.39,101912.0,12.0763,12.1307,12.0582,12.1307,101912.0
2015-10-26 09:40:00,13.4,13.4,13.36,13.36,81768.0,12.1397,12.1397,12.1035,12.1035,81768.0
2015-10-26 09:50:00,13.35,13.37,13.34,13.36,77996.0,12.0944,12.1126,12.0854,12.1035,77996.0
2015-10-26 10:00:00,13.36,13.36,13.33,13.34,97452.0,12.1035,12.1035,12.0763,12.0854,97452.0
2015-10-26 10:10:00,13.35,13.37,13.33,13.37,188364.0,12.0944,12.1126,12.0763,12.1126,188364.0
2015-10-26 10:20:00,13.37,13.38,13.35,13.36,60580.0,12.1126,12.1216,12.0944,12.1035,60580.0
2015-10-26 10:30:00,13.36,13.38,13.35,13.36,57932.0,12.1035,12.1216,12.0944,12.1035,57932.0
2015-10-26 10:40:00,13.36,13.37,13.33,13.34,35272.0,12.1035,12.1126,12.0763,12.0854,35272.0
2015-10-26 10:50:00,13.35,13.35,13.33,13.34,51768.0,12.0944,12.0944,12.0763,12.0854,51768.0
2015-10-26 11:00:00,13.34,13.36,13.34,13.36,76884.0,12.0854,12.1035,12.0854,12.1035,76884.0
2015-10-26 11:10:00,13.35,13.36,13.34,13.34,114320.0,12.0944,12.1035,12.0854,12.0854,114320.0
2015-10-26 11:20:00,13.35,13.38,13.34,13.37,77452.0,12.0944,12.1216,12.0854,12.1126,77452.0
2015-10-26 11:30:00,13.37,13.4,13.37,13.39,102032.0,12.1126,12.1397,12.1126,12.1307,102032.0
2015-10-26 11:40:00,13.39,13.4,13.39,13.4,65196.0,12.1307,12.1397,12.1307,12.1397,65196.0
2015-10-26 11:50:00,13.4,13.4,13.38,13.38,46428.0,12.1397,12.1397,12.1216,12.1216,46428.0
2015-10-26 12:00:00,13.38,13.39,13.36,13.36,63968.0,12.1216,12.1307,12.1035,12.1035,63968.0
2015-10-26 12:10:00,13.36,13.36,13.34,13.34,64132.0,12.1035,12.1035,12.0854,12.0854,64132.0
2015-10-26 12:20:00,13.34,13.38,13.34,13.37,82624.0,12.0854,12.1216,12.0854,12.1126,82624.0
2015-10-26 12:30:00,13.37,13.37,13.36,13.37,51876.0,12.1126,12.1126,12.1035,12.1126,51876.0
2015-10-26 12:40:00,13.37,13.4,13.37,13.4,63432.0,12.1126,12.1397,12.1126,12.1397,63432.0
2015-10-26 12:50:00,13.4,13.4,13.38,13.38,52700.0,12.1397,12.1397,12.1216,12.1216,52700.0
2015-10-26 13:00:00,13.38,13.4,13.38,13.4,63712.0,12.1216,12.1397,12.1216,12.1397,63712.0
2015-10-26 13:10:00,13.4,13.4,13.38,13.4,59812.0,12.1397,12.1397,12.1216,12.1397,59812.0
2015-10-26 13:20:00,13.4,13.41,13.39,13.41,72436.0,12.1397,12.1488,12.1307,12.1488,72436.0
2015-10-26 13:30:00,13.41,13.42,13.4,13.41,82956.0,12.1488,12.1579,12.1397,12.1488,82956.0
2015-10-26 13:40:00,13.41,13.42,13.4,13.41,64044.0,12.1488,12.1579,12.1397,12.1488,64044.0
2015-10-26 13:50:00,13.42,13.42,13.4,13.41,122020.0,12.1579,12.1579,12.1397,12.1488,122020.0
2015-10-26 14:00:00,13.4,13.42,13.4,13.42,131492.0,12.1397,12.1579,12.1397,12.1579,131492.0
2015-10-26 14:10:00,13.42,13.42,13.4,13.4,110564.0,12.1579,12.1579,12.1397,12.1397,110564.0
2015-10-26 14:20:00,13.4,13.41,13.39,13.39,98444.0,12.1397,12.1488,12.1307,12.1307,98444.0
2015-10-26 14:30:00,13.39,13.41,13.39,13.4,128056.0,12.1307,12.1488,12.1307,12.1397,128056.0
2015-10-26 14:40:00,13.4,13.42,13.4,13.41,111624.0,12.1397,12.1579,12.1397,12.1488,111624.0
2015-10-26 14:50:00,13.41,13.42,13.4,13.42,90504.0,12.1488,12.1579,12.1397,12.1579,90504.0
2015-10-26 15:00:00,13.42,13.43,13.4,13.43,111836.0,12.1579,12.1669,12.1397,12.1669,111836.0
2015-10-26 15:10:00,13.43,13.45,13.42,13.45,133392.0,12.1669,12.185,12.1579,12.185,133392.0
2015-10-26 15:20:00,13.45,13.45,13.44,13.45,173516.0,12.185,12.185,12.176,12.185,173516.0
2015-10-26 15:30:00,13.45,13.46,13.42,13.42,247560.0,12.185,12.1941,12.1579,12.1579,247560.0
2015-10-26 15:40:00,13.42,13.45,13.42,13.44,414296.0,12.1579,12.185,12.1579,12.176,414296.0
2015-10-26 15:50:00,13.44,13.46,13.43,13.46,760012.0,12.176,12.1941,12.1669,12.1941,760012.0
2015-10-27 09:30:00,13.4,13.45,13.4,13.43,357672.0,12.1397,12.185,12.1397,12.1669,357672.0
2015-10-27 09:40:00,13.43,13.45,13.42,13.44,84480.0,12.1669,12.185,12.1579,12.176,84480.0
2015-10-27 09:50:00,13.44,13.46,13.44,13.44,113904.0,12.176,12.1941,12.176,12.176,113904.0
2015-10-27 10:00:00,13.44,13.45,13.43,13.45,74508.0,12.176,12.185,12.1669,12.185,74508.0
2015-10-27 10:10:00,13.45,13.45,13.42,13.43,153032.0,12.185,12.185,12.1579,12.1669,153032.0
2015-10-27 10:20:00,13.43,13.43,13.4,13.42,119536.0,12.1669,12.1669,12.1397,12.1579,119536.0
2015-10-27 10:30:00,13.42,13.43,13.41,13.43,69264.0,12.1579,12.1669,12.1488,12.1669,69264.0
2015-10-27 10:40:00,13.43,13.47,13.42,13.47,88252.0,12.1669,12.2032,12.1579,12.2032,88252.0
2015-10-27 10:50:00,13.47,13.47,13.45,13.47,54976.0,12.2032,12.2032,12.185,12.2032,54976.0
2015-10-27 11:00:00,13.47,13.5,13.46,13.48,99192.0,12.2032,12.2303,12.1941,12.2122,99192.0
2015-10-27 11:10:00,13.48,13.49,13.47,13.48,66372.0,12.2122,12.2213,12.2032,12.2122,66372.0
2015-10-27 11:20:00,13.48,13.48,13.46,13.46,92180.0,12.2122,12.2122,12.1941,12.1941,92180.0
2015-10-27 11:30:00,13.47,13.48,13.46,13.47,134124.0,12.2032,12.2122,12.1941,12.2032,134124.0
2015-10-27 11:40:00,13.47,13.49,13.47,13.49,57264.0,12.2032,12.2213,12.2032,12.2213,57264.0
2015-10-27 11:50:00,13.49,13.49,13.45,13.46,173580.0,12.2213,12.2213,12.185,12.1941,173580.0
2015-10-27 12:00:00,13.46,13.47,13.46,13.46,81292.0,12.1941,12.2032,12.1941,12.1941,81292.0
2015-10-27 12:10:00,13.46,13.47,13.46,13.47,103072.0,12.1941,12.2032,12.1941,12.2032,103072.0
2015-10-27 12:20:00,13.47,13.48,13.47,13.48,99740.0,12.2032,12.2122,12.2032,12.2122,99740.0
2015-10-27 12:30:00,13.48,13.49,13.47,13.48,66156.0,12.2122,12.2213,12.2032,12.2122,66156.0
2015-10-27 12:40:00,13.48,13.5,13.48,13.49,53832.0,12.2122,12.2303,12.2122,12.2213,53832.0
2015-10-27 12:50:00,13.49,13.49,13.46,13.46,74472.0,12.2213,12.2213,12.1941,12.1941,74472.0
2015-10-27 13:00:00,13.45,13.45,13.44,13.45,130240.0,12.185,12.185,12.176,12.185,130240.0
2015-10-27 13:10:00,13.45,13.45,13.44,13.45,72280.0,12.185,12.185,12.176,12.185,72280.0
2015-10-27 13:20:00,13.45,13.46,13.44,13.46,93928.0,12.185,12.1941,12.176,12.1941,93928.0
2015-10-27 13:30:00,13.46,13.47,13.46,13.47,80940.0,12.1941,12.2032,12.1941,12.2032,80940.0
2015-10-27 13:40:00,13.47,13.49,13.47,13.47,122608.0,12.2032,12.2213,12.2032,12.2032,122608.0
2015-10-27 13:50:00,13.47,13.47,13.45,13.45,83888.0,12.2032,12.2032,12.185,12.185,83888.0
2015-10-27 14:00:00,13.45,13.48,13.45,13.47,98436.0,12.185,12.2122,12.185,12.2032,98436.0
2015-10-27 14:10:00,13.47,13.47,13.45,13.45,60912.0,12.2032,12.2032,12.185,12.185,60912.0
2015-10-27 14:20:00,13.45,13.47,13.45,13.47,78648.0,12.185,12.2032,12.185,12.2032,78648.0
2015-10-27 14:30:00,13.47,13.47,13.46,13.46,66864.0,12.2032,12.2032,12.1941,12.1941,66864.0
2015-10-27 14:40:00,13.46,13.46,13.45,13.46,96964.0,12.1941,12.1941,12.185,12.1941,96964.0
2015-10-27 14:50:00,13.46,13.47,13.45,13.46,112088.0,12.1941,12.2032,12.185,12.1941,112088.0
2015-10-27 15:00:00,13.46,13.47,13.46,13.46,80804.0,12.1941,12.2032,12.1941,12.1941,80804.0
2015-10-27 15:10:00,13.46,13.49,13.46,13.49,145056.0,12.1941,12.2213,12.1941,12.2213,145056.0
2015-10-27 15:20:00,13.48,13.49,13.48,13.49,107484.0,12.2122,12.2213,12.2122,12.2213,107484.0
2015-10-27 15:30:00,13.49,13.49,13.47,13.47,154772.0,12.2213,12.2213,12.2032,12.2032,154772.0
2015-10-27 15:40:00,13.47,13.48,13.46,13.47,317684.0,12.2032,12.2122,12.1941,12.2032,317684.0
2015-10-27 15:50:00,13.47,13.5,13.46,13.49,613540.0,12.2032,12.2303,12.1941,12.2213,613540.0
2015-10-28 09:30:00,13.47,13.53,13.46,13.49,271644.0,12.2032,12.2575,12.1941,12.2213,271644.0
2015-10-28 09:40:00,13.48,13.5,13.46,13.48,119428.0,12.2122,12.2303,12.1941,12.2122,119428.0
2015-10-28 09:50:00,13.48,13.49,13.46,13.47,360428.0,12.2122,12.2213,12.1941,12.2032,360428.0
2015-10-28 10:00:00,13.47,13.48,13.45,13.46,374476.0,12.2032,12.2122,12.185,12.1941,374476.0
2015-10-28 10:10:00,13.46,13.46,13.41,13.41,535692.0,12.1941,12.1941,12.1488,12.1488,535692.0
2015-10-28 10:20:00,13.41,13.41,13.38,13.4,116088.0,12.1488,12.1488,12.1216,12.1397,116088.0
2015-10-28 10:30:00,13.4,13.4,13.38,13.4,96524.0,12.1397,12.1397,12.1216,12.1397,96524.0
2015-10-28 10:40:00,13.4,13.43,13.4,13.42,108912.0,12.1397,12.1669,12.1397,12.1579,108912.0
2015-10-28 10:50:00,13.42,13.42,13.4,13.42,108152.0,12.1579,12.1579,12.1397,12.1579,108152.0
2015-10-28 11:00:00,13.42,13.44,13.42,13.43,137556.0,12.1579,12.176,12.1579,12.1669,137556.0
2015-10-28 11:10:00,13.43,13.46,13.42,13.46,160552.0,12.1669,12.1941,12.1579,12.1941,160552.0
2015-10-28 11:20:00,13.45,13.51,13.45,13.5,84660.0,12.185,12.2394,12.185,12.2303,84660.0
2015-10-28 11:30:00,13.5,13.51,13.49,13.5,146804.0,12.2303,12.2394,12.2213,12.2303,146804.0
2015-10-28 11:40:00,13.5,13.52,13.5,13.51,162196.0,12.2303,12.2485,12.2303,12.2394,162196.0
2015-10-28 11:50:00,13.51,13.59,13.51,13.59,166428.0,12.2394,12.3119,12.2394,12.3119,166428.0
2015-10-28 12:00:00,13.59,13.59,13.56,13.58,173416.0,12.3119,12.3119,12.2847,12.3028,173416.0
2015-10-28 12:10:00,13.58,13.58,13.54,13.55,142660.0,12.3028,12.3028,12.2666,12.2756,142660.0
2015-10-28 12:20:00,13.55,13.56,13.53,13.55,119084.0,12.2756,12.2847,12.2575,12.2756,119084.0
2015-10-28 12:30:00,13.55,13.55,13.53,13.54,101880.0,12.2756,12.2756,12.2575,12.2666,101880.0
2015-10-28 12:40:00,13.54,13.54,13.52,13.52,112120.0,12.2666,12.2666,12.2485,12.2485,112120.0
2015-10-28 12:50:00,13.52,13.54,13.52,13.53,89360.0,12.2485,12.2666,12.2485,12.2575,89360.0
2015-10-28 13:00:00,13.53,13.55,13.52,13.52,116604.0,12.2575,12.2756,12.2485,12.2485,116604.0
2015-10-28 13:10:00,13.52,13.52,13.51,13.52,75068.0,12.2485,12.2485,12.2394,12.2485,75068.0
2015-10-28 13:20:00,13.52,13.52,13.5,13.5,136080.0,12.2485,12.2485,12.2303,12.2303,136080.0
2015-10-28 13:30:00,13.51,13.51,13.5,13.51,99980.0,12.2394,12.2394,12.2303,12.2394,99980.0
2015-10-28 13:40:00,13.51,13.54,13.51,13.52,66484.0,12.2394,12.2666,12.2394,12.2485,66484.0
2015-10-28 13:50:00,13.52,13.55,13.51,13.55,120780.0,12.2485,12.2756,12.2394,12.2756,120780.0
2015-10-28 14:00:00,13.55,13.55,13.41,13.46,205988.0,12.2756,12.2756,12.1488,12.1941,205988.0
2015-10-28 14:10:00,13.45,13.46,13.41,13.44,278824.0,12.185,12.1941,12.1488,12.176,278824.0
2015-10-28 14:20:00,13.43,13.46,13.43,13.46,128056.0,12.1669,12.1941,12.1669,12.1941,128056.0
2015-10-28 14:30:00,13.45,13.45,13.41,13.45,138864.0,12.185,12.185,12.1488,12.185,138864.0
2015-10-28 14:40:00,13.45,13.47,13.44,13.45,116976.0,12.185,12.2032,12.176,12.185,116976.0
2015-10-28 14:50:00,13.45,13.48,13.44,13.46,107296.0,12.185,12.2122,12.176,12.1941,107296.0
2015-10-28 15:00:00,13.46,13.54,13.45,13.53,176548.0,12.1941,12.2666,12.185,12.2575,176548.0
2015-10-28 15:10:00,13.53,13.54,13.52,13.52,245800.0,12.2575,12.2666,12.2485,12.2485,245800.0
2015-10-28 15:20:00,13.52,13.53,13.51,13.53,154512.0,12.2485,12.2575,12.2394,12.2575,154512.0
2015-10-28 15:30:00,13.53,13.58,13.53,13.57,203980.0,12.2575,12.3028,12.2575,12.2938,203980.0
2015-10-28 15:40:00,13.57,13.6,13.57,13.59,294316.0,12.2938,12.3209,12.2938,12.3119,294316.0
2015-10-28 15:50:00,13.59,13.61,13.58,13.6,456248.0,12.3119,12.33,12.3028,12.3209,456248.0
2015-10-29 09:30:00,13.57,13.64,13.57,13.59,163460.0,12.2938,12.3572,12.2938,12.3119,163460.0
2015-10-29 09:40:00,13.6,13.67,13.59,13.65,216072.0,12.3209,12.3843,12.3119,12.3662,216072.0
2015-10-29 09:50:00,13.65,13.65,13.63,13.63,195984.0,12.3662,12.3662,12.3481,12.3481,195984.0
2015-10-29 10:00:00,13.62,13.63,13.59,13.63,94600.0,12.339,12.3481,12.3119,12.3481,94600.0
2015-10-29 10:10:00,13.63,13.64,13.62,13.63,104348.0,12.3481,12.3572,12.339,12.3481,104348.0
2015-10-29 10:20:00,13.63,13.64,13.6,13.62,338296.0,12.3481,12.3572,12.3209,12.339,338296.0
2015-10-29 10:30:00,13.61,13.62,13.58,13.58,84756.0,12.33,12.339,12.3028,12.3028,84756.0
2015-10-29 10:40:00,13.58,13.61,13.56,13.57,86752.0,12.3028,12.33,12.2847,12.2938,86752.0
2015-10-29 10:50:00,13.56,13.58,13.56,13.56,158800.0,12.2847,12.3028,12.2847,12.2847,158800.0
2015-10-29 11:00:00,13.56,13.56,13.52,13.52,88068.0,12.2847,12.2847,12.2485,12.2485,88068.0
2015-10-29 11:10:00,13.53,13.56,13.53,13.56,56860.0,12.2575,12.2847,12.2575,12.2847,56860.0
2015-10-29 11:20:00,13.56,13.58,13.55,13.58,52296.0,12.2847,12.3028,12.2756,12.3028,52296.0
2015-10-29 11:30:00,13.58,13.59,13.56,13.56,34336.0,12.3028,12.3119,12.2847,12.2847,34336.0
2015-10-29 11:40:00,13.56,13.59,13.56,13.58,57352.0,12.2847,12.3119,12.2847,12.3028,57352.0
2015-10-29 11:50:00,13.58,13.59,13.57,13.59,54780.0,12.3028,12.3119,12.2938,12.3119,54780.0
2015-10-29 12:00:00,13.59,13.6,13.58,13.59,154924.0,12.3119,12.3209,12.3028,12.3119,154924.0
2015-10-29 12:10:00,13.6,13.6,13.58,13.58,27928.0,12.3209,12.3209,12.3028,12.3028,27928.0
2015-10-29 12:20:00,13.58,13.6,13.58,13.59,57604.0,12.3028,12.3209,12.3028,12.3119,57604.0
2015-10-29 12:30:00,13.59,13.59,13.56,13.56,100572.0,12.3119,12.3119,12.2847,12.2847,100572.0
2015-10-29 12:40:00,13.56,13.56,13.55,13.55,43452.0,12.2847,12.2847,12.2756,12.2756,43452.0
2015-10-29 12:50:00,13.55,13.56,13.55,13.56,76952.0,12.2756,12.2847,12.2756,12.2847,76952.0
2015-10-29 13:00:00,13.56,13.56,13.55,13.56,21724.0,12.2847,12.2847,12.2756,12.2847,21724.0
2015-10-29 13:10:00,13.56,13.56,13.55,13.56,18788.0,12.2847,12.2847,12.2756,12.2847,18788.0
2015-10-29 13:20:00,13.55,13.55,13.54,13.54,24272.0,12.2756,12.2756,12.2666,12.2666,24272.0
2015-10-29 13:30:00,13.54,13.55,13.52,13.52,28636.0,12.2666,12.2756,12.2485,12.2485,28636.0
2015-10-29 13:40:00,13.52,13.52,13.51,13.51,30640.0,12.2485,12.2485,12.2394,12.2394,30640.0
2015-10-29 13:50:00,13.51,13.51,13.49,13.51,58884.0,12.2394,12.2394,12.2213,12.2394,58884.0
2015-10-29 14:00:00,13.5,13.53,13.5,13.52,109384.0,12.2303,12.2575,12.2303,12.2485,109384.0
2015-10-29 14:10:00,13.52,13.52,13.51,13.51,52136.0,12.2485,12.2485,12.2394,12.2394,52136.0
2015-10-29 14:20:00,13.51,13.53,13.51,13.53,57304.0,12.2394,12.2575,12.2394,12.2575,57304.0
2015-10-29 14:30:00,13.52,13.52,13.51,13.51,65728.0,12.2485,12.2485,12.2394,12.2394,65728.0
2015-10-29 14:40:00,13.52,13.53,13.51,13.51,46984.0,12.2485,12.2575,12.2394,12.2394,46984.0
2015-10-29 14:50:00,13.51,13.52,13.51,13.52,64580.0,12.2394,12.2485,12.2394,12.2485,64580.0
2015-10-29 15:00:00,13.52,13.53,13.51,13.53,92668.0,12.2485,12.2575,12.2394,12.2575,92668.0
2015-10-29 15:10:00,13.53,13.57,13.53,13.57,150304.0,12.2575,12.2938,12.2575,12.2938,150304.0
2015-10-29 15:20:00,13.57,13.58,13.57,13.58,183000.0,12.2938,12.3028,12.2938,12.3028,183000.0
2015-10-29 15:30:00,13.58,13.61,13.58,13.61,225420.0,12.3028,12.33,12.3028,12.33,225420.0
2015-10-29 15:40:00,13.61,13.62,13.6,13.6,235552.0,12.33,12.339,12.3209,12.3209,235552.0
2015-10-29 15:50:00,13.6,13.6,13.58,13.59,393568.0,12.3209,12.3209,12.3028,12.3119,393568.0
2015-10-30 09:30:00,13.63,13.67,13.61,13.62,84416.0,12.3481,12.3843,12.33,12.339,84416.0
2015-10-30 09:40:00,13.62,13.64,13.6,13.63,48400.0,12.339,12.3572,12.3209,12.3481,48400.0
2015-10-30 09:50:00,13.63,13.63,13.61,13.62,41860.0,12.3481,12.3481,12.33,12.339,41860.0
2015-10-30 10:00:00,13.62,13.63,13.59,13.6,40372.0,12.339,12.3481,12.3119,12.3209,40372.0
2015-10-30 10:10:00,13.61,13.63,13.59,13.63,66580.0,12.33,12.3481,12.3119,12.3481,66580.0
2015-10-30 10:20:00,13.63,13.64,13.6,13.63,80260.0,12.3481,12.3572,12.3209,12.3481,80260.0
2015-10-30 10:30:00,13.64,13.65,13.63,13.63,62136.0,12.3572,12.3662,12.3481,12.3481,62136.0
2015-10-30 10:40:00,13.63,13.67,13.63,13.67,82404.0,12.3481,12.3843,12.3481,12.3843,82404.0
2015-10-30 10:50:00,13.67,13.68,13.65,13.66,66292.0,12.3843,12.3934,12.3662,12.3753,66292.0
2015-10-30 11:00:00,13.66,13.67,13.63,13.65,68600.0,12.3753,12.3843,12.3481,12.3662,68600.0
2015-10-30 11:10:00,13.65,13.65,13.63,13.64,97640.0,12.3662,12.3662,12.3481,12.3572,97640.0
2015-10-30 11:20:00,13.63,13.65,13.62,13.65,60144.0,12.3481,12.3662,12.339,12.3662,60144.0
2015-10-30 11:30:00,13.65,13.65,13.63,13.64,48592.0,12.3662,12.3662,12.3481,12.3572,48592.0
2015-10-30 11:40:00,13.65,13.66,13.64,13.65,45112.0,12.3662,12.3753,12.3572,12.3662,45112.0
2015-10-30 11:50:00,13.65,13.67,13.65,13.65,78380.0,12.3662,12.3843,12.3662,12.3662,78380.0
2015-10-30 12:00:00,13.65,13.66,13.64,13.65,38512.0,12.3662,12.3753,12.3572,12.3662,38512.0
2015-10-30 12:10:00,13.65,13.65,13.65,13.65,37116.0,12.3662,12.3662,12.3662,12.3662,37116.0
2015-10-30 12:20:00,13.65,13.66,13.65,13.65,32400.0,12.3662,12.3753,12.3662,12.3662,32400.0
2015-10-30 12:30:00,13.65,13.67,13.65,13.66,71080.0,12.3662,12.3843,12.3662,12.3753,71080.0
2015-10-30 12:40:00,13.66,13.66,13.64,13.64,47632.0,12.3753,12.3753,12.3572,12.3572,47632.0
2015-10-30 12:50:00,13.64,13.67,13.64,13.66,83804.0,12.3572,12.3843,12.3572,12.3753,83804.0
2015-10-30 13:00:00,13.66,13.66,13.65,13.65,46276.0,12.3753,12.3753,12.3662,12.3662,46276.0
2015-10-30 13:10:00,13.65,13.65,13.64,13.64,41204.0,12.3662,12.3662,12.3572,12.3572,41204.0
2015-10-30 13:20:00,13.64,13.65,13.64,13.64,50992.0,12.3572,12.3662,12.3572,12.3572,50992.0
2015-10-30 13:30:00,13.64,13.65,13.63,13.65,47804.0,12.3572,12.3662,12.3481,12.3662,47804.0
2015-10-30 13:40:00,13.64,13.65,13.63,13.64,77804.0,12.3572,12.3662,12.3481,12.3572,77804.0
2015-10-30 13:50:00,13.64,13.65,13.62,13.63,57848.0,12.3572,12.3662,12.339,12.3481,57848.0
2015-10-30 14:00:00,13.63,13.63,13.62,13.62,63072.0,12.3481,12.3481,12.339,12.339,63072.0
2015-10-30 14:10:00,13.62,13.63,13.62,13.62,31428.0,12.339,12.3481,12.339,12.339,31428.0
2015-10-30 14:20:00,13.62,13.62,13.59,13.59,63408.0,12.339,12.339,12.3119,12.3119,63408.0
2015-10-30 14:30:00,13.59,13.6,13.57,13.57,62472.0,12.3119,12.3209,12.2938,12.2938,62472.0
2015-10-30 14:40:00,13.56,13.58,13.56,13.56,116664.0,12.2847,12.3028,12.2847,12.2847,116664.0
2015-10-30 14:50:00,13.56,13.57,13.56,13.56,71296.0,12.2847,12.2938,12.2847,12.2847,71296.0
2015-10-30 15:00:00,13.56,13.56,13.54,13.55,109776.0,12.2847,12.2847,12.2666,12.2756,109776.0
2015-10-30 15:10:00,13.55,13.58,13.55,13.58,140520.0,12.2756,12.3028,12.2756,12.3028,140520.0
2015-10-30 15:20:00,13.58,13.59,13.56,13.56,156400.0,12.3028,12.3119,12.2847,12.2847,156400.0
2015-10-30 15:30:00,13.56,13.58,13.55,13.58,176912.0,12.2847,12.3028,12.2756,12.3028,176912.0
2015-10-30 15:40:00,13.58,13.62,13.57,13.59,236068.0,12.3028,12.339,12.2938,12.3119,236068.0
2015-10-30 15:50:00,13.59,13.6,13.55,13.55,437672.0,12.3119,12.3209,12.2756,12.2756,437672.0
2015-11-02 09:30:00,13.56,13.67,13.56,13.65,94052.0,12.2847,12.3843,12.2847,12.3662,94052.0
2015-11-02 09:40:00,13.64,13.65,13.63,13.65,92800.0,12.3572,12.3662,12.3481,12.3662,92800.0
2015-11-02 09:50:00,13.65,13.65,13.62,13.62,46404.0,12.3662,12.3662,12.339,12.339,46404.0
2015-11-02 10:00:00,13.62,13.65,13.61,13.62,70072.0,12.339,12.3662,12.33,12.339,70072.0
2015-11-02 10:10:00,13.62,13.63,13.59,13.59,54912.0,12.339,12.3481,12.3119,12.3119,54912.0
2015-11-02 10:20:00,13.59,13.6,13.57,13.58,100296.0,12.3119,12.3209,12.2938,12.3028,100296.0
2015-11-02 10:30:00,13.58,13.58,13.57,13.58,40336.0,12.3028,12.3028,12.2938,12.3028,40336.0
2015-11-02 10:40:00,13.58,13.58,13.57,13.58,50452.0,12.3028,12.3028,12.2938,12.3028,50452.0
2015-11-02 10:50:00,13.58,13.59,13.57,13.57,43312.0,12.3028,12.3119,12.2938,12.2938,43312.0
2015-11-02 11:00:00,13.57,13.62,13.57,13.6,55796.0,12.2938,12.339,12.2938,12.3209,55796.0
2015-11-02 11:10:00,13.61,13.62,13.6,13.61,38516.0,12.33,12.339,12.3209,12.33,38516.0
2015-11-02 11:20:00,13.61,13.63,13.6,13.63,70572.0,12.33,12.3481,12.3209,12.3481,70572.0
2015-11-02 11:30:00,13.63,13.64,13.63,13.63,32400.0,12.3481,12.3572,12.3481,12.3481,32400.0
2015-11-02 11:40:00,13.63,13.63,13.61,13.62,30716.0,12.3481,12.3481,12.33,12.339,30716.0
2015-11-02 11:50:00,13.61,13.61,13.6,13.61,26444.0,12.33,12.33,12.3209,12.33,26444.0
2015-11-02 12:00:00,13.61,13.61,13.6,13.6,27912.0,12.33,12.33,12.3209,12.3209,27912.0
2015-11-02 12:10:00,13.61,13.63,13.61,13.63,50080.0,12.33,12.3481,12.33,12.3481,50080.0
2015-11-02 12:20:00,13.63,13.64,13.63,13.64,25096.0,12.3481,12.3572,12.3481,12.3572,25096.0
2015-11-02 12:30:00,13.64,13.65,13.63,13.64,63760.0,12.3572,12.3662,12.3481,12.3572,63760.0
2015-11-02 12:40:00,13.64,13.65,13.64,13.64,33180.0,12.3572,12.3662,12.3572,12.3572,33180.0
2015-11-02 12:50:00,13.64,13.67,13.64,13.66,43532.0,12.3572,12.3843,12.3572,12.3753,43532.0
2015-11-02 13:00:00,13.67,13.68,13.67,13.68,53876.0,12.3843,12.3934,12.3843,12.3934,53876.0
2015-11-02 13:10:00,13.68,13.69,13.67,13.67,41948.0,12.3934,12.4025,12.3843,12.3843,41948.0
2015-11-02 13:20:00,13.67,13.7,13.67,13.7,35516.0,12.3843,12.4115,12.3843,12.4115,35516.0
2015-11-02 13:30:00,13.69,13.7,13.69,13.69,46720.0,12.4025,12.4115,12.4025,12.4025,46720.0
2015-11-02 13:40:00,13.69,13.69,13.68,13.69,46292.0,12.4025,12.4025,12.3934,12.4025,46292.0
2015-11-02 13:50:00,13.69,13.71,13.69,13.71,54380.0,12.4025,12.4206,12.4025,12.4206,54380.0
2015-11-02 14:00:00,13.71,13.72,13.7,13.71,58772.0,12.4206,12.4296,12.4115,12.4206,58772.0
2015-11-02 14:10:00,13.7,13.71,13.7,13.71,50536.0,12.4115,12.4206,12.4115,12.4206,50536.0
2015-11-02 14:20:00,13.71,13.72,13.71,13.71,88604.0,12.4206,12.4296,12.4206,12.4206,88604.0
2015-11-02 14:30:00,13.71,13.71,13.71,13.71,57120.0,12.4206,12.4206,12.4206,12.4206,57120.0
2015-11-02 14:40:00,13.71,13.72,13.71,13.72,69884.0,12.4206,12.4296,12.4206,12.4296,69884.0
2015-11-02 14:50:00,13.72,13.74,13.72,13.74,52292.0,12.4296,12.4478,12.4296,12.4478,52292.0
2015-11-02 15:00:00,13.74,13.75,13.74,13.74,98752.0,12.4478,12.4568,12.4478,12.4478,98752.0
2015-11-02 15:10:00,13.74,13.75,13.74,13.75,65968.0,12.4478,12.4568,12.4478,12.4568,65968.0
2015-11-02 15:20:00,13.76,13.77,13.75,13.76,181892.0,12.4659,12.4749,12.4568,12.4659,181892.0
2015-11-02 15:30:00,13.77,13.77,13.76,13.76,465028.0,12.4749,12.4749,12.4659,12.4659,465028.0
2015-11-02 15:40:00,13.76,13.78,13.75,13.76,601352.0,12.4659,12.484,12.4568,12.4659,601352.0
2015-11-02 15:50:00,13.76,13.77,13.74,13.76,402060.0,12.4659,12.4749,12.4478,12.4659,402060.0
2015-11-03 09:30:00,13.73,13.77,13.67,13.74,112572.0,12.4387,12.4749,12.3843,12.4478,112572.0
2015-11-03 09:40:00,13.73,13.74,13.69,13.7,38868.0,12.4387,12.4478,12.4025,12.4115,38868.0
2015-11-03 09:50:00,13.71,13.72,13.68,13.68,92988.0,12.4206,12.4296,12.3934,12.3934,92988.0
2015-11-03 10:00:00,13.7,13.7,13.68,13.68,61544.0,12.4115,12.4115,12.3934,12.3934,61544.0
2015-11-03 10:10:00,13.69,13.74,13.67,13.73,72348.0,12.4025,12.4478,12.3843,12.4387,72348.0
2015-11-03 10:20:00,13.74,13.77,13.72,13.75,73460.0,12.4478,12.4749,12.4296,12.4568,73460.0
2015-11-03 10:30:00,13.74,13.74,13.72,13.73,30408.0,12.4478,12.4478,12.4296,12.4387,30408.0
2015-11-03 10:40:00,13.74,13.74,13.73,13.73,37600.0,12.4478,12.4478,12.4387,12.4387,37600.0
2015-11-03 10:50:00,13.73,13.73,13.7,13.71,47404.0,12.4387,12.4387,12.4115,12.4206,47404.0
2015-11-03 11:00:00,13.71,13.74,13.71,13.74,32648.0,12.4206,12.4478,12.4206,12.4478,32648.0
2015-11-03 11:10:00,13.74,13.74,13.73,13.73,29096.0,12.4478,12.4478,12.4387,12.4387,29096.0
2015-11-03 11:20:00,13.73,13.73,13.72,13.72,39576.0,12.4387,12.4387,12.4296,12.4296,39576.0
2015-11-03 11:30:00,13.72,13.78,13.72,13.78,117464.0,12.4296,12.484,12.4296,12.484,117464.0
2015-11-03 11:40:00,13.78,13.81,13.77,13.79,212372.0,12.484,12.5112,12.4749,12.4931,212372.0
2015-11-03 11:50:00,13.79,13.79,13.76,13.79,223512.0,12.4931,12.4931,12.4659,12.4931,223512.0
2015-11-03 12:00:00,13.79,13.79,13.76,13.76,64532.0,12.4931,12.4931,12.4659,12.4659,64532.0
2015-11-03 12:10:00,13.76,13.77,13.74,13.74,40884.0,12.4659,12.4749,12.4478,12.4478,40884.0
2015-11-03 12:20:00,13.74,13.75,13.74,13.75,50888.0,12.4478,12.4568,12.4478,12.4568,50888.0
2015-11-03 12:30:00,13.75,13.75,13.74,13.74,32716.0,12.4568,12.4568,12.4478,12.4478,32716.0
2015-11-03 12:40:00,13.74,13.75,13.73,13.75,39568.0,12.4478,12.4568,12.4387,12.4568,39568.0
2015-11-03 12:50:00,13.75,13.78,13.74,13.77,37212.0,12.4568,12.484,12.4478,12.4749,37212.0
2015-11-03 13:00:00,13.77,13.79,13.75,13.75,149672.0,12.4749,12.4931,12.4568,12.4568,149672.0
2015-11-03 13:10:00,13.76,13.76,13.74,13.74,51660.0,12.4659,12.4659,12.4478,12.4478,51660.0
2015-11-03 13:20:00,13.74,13.75,13.74,13.74,48076.0,12.4478,12.4568,12.4478,12.4478,48076.0
2015-11-03 13:30:00,13.74,13.75,13.74,13.75,49344.0,12.4478,12.4568,12.4478,12.4568,49344.0
2015-11-03 13:40:00,13.75,13.75,13.74,13.74,35840.0,12.4568,12.4568,12.4478,12.4478,35840.0
2015-11-03 13:50:00,13.74,13.75,13.73,13.73,39500.0,12.4478,12.4568,12.4387,12.4387,39500.0
2015-11-03 14:00:00,13.73,13.74,13.73,13.74,76552.0,12.4387,12.4478,12.4387,12.4478,76552.0
2015-11-03 14:10:00,13.74,13.75,13.74,13.74,130096.0,12.4478,12.4568,12.4478,12.4478,130096.0
2015-11-03 14:20:00,13.74,13.75,13.72,13.75,133620.0,12.4478,12.4568,12.4296,12.4568,133620.0
2015-11-03 14:30:00,13.75,13.76,13.74,13.74,135072.0,12.4568,12.4659,12.4478,12.4478,135072.0
2015-11-03 14:40:00,13.74,13.75,13.72,13.73,357388.0,12.4478,12.4568,12.4296,12.4387,357388.0
2015-11-03 14:50:00,13.74,13.75,13.72,13.74,522952.0,12.4478,12.4568,12.4296,12.4478,522952.0
2015-11-03 15:00:00,13.74,13.75,13.74,13.74,114916.0,12.4478,12.4568,12.4478,12.4478,114916.0
2015-11-03 15:10:00,13.74,13.76,13.73,13.74,429088.0,12.4478,12.4659,12.4387,12.4478,429088.0
2015-11-03 15:20:00,13.74,13.74,13.73,13.74,89156.0,12.4478,12.4478,12.4387,12.4478,89156.0
2015-11-03 15:30:00,13.73,13.75,13.73,13.74,254232.0,12.4387,12.4568,12.4387,12.4478,254232.0
2015-11-03 15:40:00,13.74,13.75,13.71,13.72,243660.0,12.4478,12.4568,12.4206,12.4296,243660.0
2015-11-03 15:50:00,13.72,13.72,13.71,13.72,248488.0,12.4296,12.4296,12.4206,12.4296,248488.0
2015-11-04 09:30:00,13.74,13.8,13.72,13.72,64072.0,12.4478,12.5021,12.4296,12.4296,64072.0
2015-11-04 09:40:00,13.72,13.72,13.69,13.7,92568.0,12.4296,12.4296,12.4025,12.4115,92568.0
2015-11-04 09:50:00,13.7,13.74,13.68,13.74,64696.0,12.4115,12.4478,12.3934,12.4478,64696.0
2015-11-04 10:00:00,13.75,13.77,13.7,13.75,41896.0,12.4568,12.4749,12.4115,12.4568,41896.0
2015-11-04 10:10:00,13.76,13.77,13.74,13.77,39544.0,12.4659,12.4749,12.4478,12.4749,39544.0
2015-11-04 10:20:00,13.78,13.81,13.77,13.8,60828.0,12.484,12.5112,12.4749,12.5021,60828.0
2015-11-04 10:30:00,13.79,13.84,13.79,13.81,140048.0,12.4931,12.5384,12.4931,12.5112,140048.0
2015-11-04 10:40:00,13.81,13.81,13.78,13.78,41588.0,12.5112,12.5112,12.484,12.484,41588.0
2015-11-04 10:50:00,13.78,13.78,13.74,13.75,50236.0,12.484,12.484,12.4478,12.4568,50236.0
2015-11-04 11:00:00,13.75,13.76,13.74,13.74,81196.0,12.4568,12.4659,12.4478,12.4478,81196.0
2015-11-04 11:10:00,13.74,13.79,13.74,13.79,28472.0,12.4478,12.4931,12.4478,12.4931,28472.0
2015-11-04 11:20:00,13.78,13.8,13.76,13.76,58928.0,12.484,12.5021,12.4659,12.4659,58928.0
2015-11-04 11:30:00,13.76,13.76,13.74,13.76,113096.0,12.4659,12.4659,12.4478,12.4659,113096.0
2015-11-04 11:40:00,13.77,13.77,13.74,13.75,64600.0,12.4749,12.4749,12.4478,12.4568,64600.0
2015-11-04 11:50:00,13.75,13.76,13.74,13.75,110156.0,12.4568,12.4659,12.4478,12.4568,110156.0
2015-11-04 12:00:00,13.75,13.78,13.75,13.77,86524.0,12.4568,12.484,12.4568,12.4749,86524.0
2015-11-04 12:10:00,13.77,13.78,13.76,13.77,77952.0,12.4749,12.484,12.4659,12.4749,77952.0
2015-11-04 12:20:00,13.77,13.78,13.76,13.77,40464.0,12.4749,12.484,12.4659,12.4749,40464.0
2015-11-04 12:30:00,13.77,13.78,13.75,13.76,64668.0,12.4749,12.484,12.4568,12.4659,64668.0
2015-11-04 12:40:00,13.75,13.77,13.75,13.77,45844.0,12.4568,12.4749,12.4568,12.4749,45844.0
2015-11-04 12:50:00,13.77,13.78,13.77,13.78,38148.0,12.4749,12.484,12.4749,12.484,38148.0
2015-11-04 13:00:00,13.78,13.78,13.74,13.74,91008.0,12.484,12.484,12.4478,12.4478,91008.0
2015-11-04 13:10:00,13.74,13.76,13.74,13.75,55824.0,12.4478,12.4659,12.4478,12.4568,55824.0
2015-11-04 13:20:00,13.75,13.76,13.75,13.75,123860.0,12.4568,12.4659,12.4568,12.4568,123860.0
2015-11-04 13:30:00,13.75,13.77,13.75,13.77,100760.0,12.4568,12.4749,12.4568,12.4749,100760.0
2015-11-04 13:40:00,13.77,13.77,13.75,13.76,85944.0,12.4749,12.4749,12.4568,12.4659,85944.0
2015-11-04 13:50:00,13.76,13.76,13.75,13.76,41420.0,12.4659,12.4659,12.4568,12.4659,41420.0
2015-11-04 14:00:00,13.76,13.78,13.76,13.76,64168.0,12.4659,12.484,12.4659,12.4659,64168.0
2015-11-04 14:10:00,13.76,13.78,13.76,13.78,87004.0,12.4659,12.484,12.4659,12.484,87004.0
2015-11-04 14:20:00,13.78,13.78,13.76,13.76,28000.0,12.484,12.484,12.4659,12.4659,28000.0
2015-11-04 14:30:00,13.76,13.79,13.76,13.78,49152.0,12.4659,12.4931,12.4659,12.484,49152.0
2015-11-04 14:40:00,13.78,13.78,13.77,13.78,42780.0,12.484,12.484,12.4749,12.484,42780.0
2015-11-04 14:50:00,13.77,13.77,13.76,13.76,104580.0,12.4749,12.4749,12.4659,12.4659,104580.0
2015-11-04 15:00:00,13.76,13.77,13.74,13.74,80700.0,12.4659,12.4749,12.4478,12.4478,80700.0
2015-11-04 15:10:00,13.74,13.74,13.72,13.72,99536.0,12.4478,12.4478,12.4296,12.4296,99536.0
2015-11-04 15:20:00,13.73,13.74,13.72,13.73,70792.0,12.4387,12.4478,12.4296,12.4387,70792.0
2015-11-04 15:30:00,13.73,13.73,13.71,13.72,144220.0,12.4387,12.4387,12.4206,12.4296,144220.0
2015-11-04 15:40:00,13.72,13.73,13.7,13.71,164920.0,12.4296,12.4387,12.4115,12.4206,164920.0
2015-11-04 15:50:00,13.71,13.74,13.71,13.74,301908.0,12.4206,12.4478,12.4206,12.4478,301908.0
2015-11-05 09:30:00,13.71,13.8,13.7,13.77,97048.0,12.4206,12.5021,12.4115,12.4749,97048.0
2015-11-05 09:40:00,13.77,13.8,13.74,13.78,125232.0,12.4749,12.5021,12.4478,12.484,125232.0
2015-11-05 09:50:00,13.78,13.78,13.74,13.77,140692.0,12.484,12.484,12.4478,12.4749,140692.0
2015-11-05 10:00:00,13.77,13.79,13.76,13.77,44000.0,12.4749,12.4931,12.4659,12.4749,44000.0
2015-11-05 10:10:00,13.77,13.77,13.7,13.7,88792.0,12.4749,12.4749,12.4115,12.4115,88792.0
2015-11-05 10:20:00,13.71,13.73,13.7,13.7,46092.0,12.4206,12.4387,12.4115,12.4115,46092.0
2015-11-05 10:30:00,13.69,13.7,13.67,13.68,67856.0,12.4025,12.4115,12.3843,12.3934,67856.0
2015-11-05 10:40:00,13.67,13.68,13.66,13.67,36032.0,12.3843,12.3934,12.3753,12.3843,36032.0
2015-11-05 10:50:00,13.67,13.69,13.67,13.68,30204.0,12.3843,12.4025,12.3843,12.3934,30204.0
2015-11-05 11:00:00,13.68,13.69,13.66,13.67,63976.0,12.3934,12.4025,12.3753,12.3843,63976.0
2015-11-05 11:10:00,13.66,13.67,13.65,13.66,47068.0,12.3753,12.3843,12.3662,12.3753,47068.0
2015-11-05 11:20:00,13.66,13.66,13.62,13.62,87152.0,12.3753,12.3753,12.339,12.339,87152.0
2015-11-05 11:30:00,13.63,13.63,13.59,13.6,212352.0,12.3481,12.3481,12.3119,12.3209,212352.0
2015-11-05 11:40:00,13.6,13.63,13.59,13.63,80344.0,12.3209,12.3481,12.3119,12.3481,80344.0
2015-11-05 11:50:00,13.63,13.65,13.63,13.65,59936.0,12.3481,12.3662,12.3481,12.3662,59936.0
2015-11-05 12:00:00,13.65,13.67,13.64,13.66,44984.0,12.3662,12.3843,12.3572,12.3753,44984.0
2015-11-05 12:10:00,13.67,13.67,13.65,13.65,27876.0,12.3843,12.3843,12.3662,12.3662,27876.0
2015-11-05 12:20:00,13.65,13.68,13.65,13.67,51080.0,12.3662,12.3934,12.3662,12.3843,51080.0
2015-11-05 12:30:00,13.68,13.68,13.65,13.67,42376.0,12.3934,12.3934,12.3662,12.3843,42376.0
2015-11-05 12:40:00,13.67,13.68,13.66,13.67,48620.0,12.3843,12.3934,12.3753,12.3843,48620.0
2015-11-05 12:50:00,13.67,13.68,13.66,13.68,36508.0,12.3843,12.3934,12.3753,12.3934,36508.0
2015-11-05 13:00:00,13.68,13.69,13.68,13.68,47900.0,12.3934,12.4025,12.3934,12.3934,47900.0
2015-11-05 13:10:00,13.68,13.68,13.67,13.67,51228.0,12.3934,12.3934,12.3843,12.3843,51228.0
2015-11-05 13:20:00,13.67,13.68,13.66,13.67,67872.0,12.3843,12.3934,12.3753,12.3843,67872.0
2015-11-05 13:30:00,13.67,13.7,13.67,13.69,54140.0,12.3843,12.4115,12.3843,12.4025,54140.0
2015-11-05 13:40:00,13.69,13.69,13.68,13.69,59552.0,12.4025,12.4025,12.3934,12.4025,59552.0
2015-11-05 13:50:00,13.69,13.69,13.68,13.69,51524.0,12.4025,12.4025,12.3934,12.4025,51524.0
2015-11-05 14:00:00,13.69,13.69,13.68,13.68,56656.0,12.4025,12.4025,12.3934,12.3934,56656.0
2015-11-05 14:10:00,13.68,13.68,13.66,13.66,67972.0,12.3934,12.3934,12.3753,12.3753,67972.0
2015-11-05 14:20:00,13.66,13.66,13.65,13.65,57720.0,12.3753,12.3753,12.3662,12.3662,57720.0
2015-11-05 14:30:00,13.65,13.66,13.64,13.66,85268.0,12.3662,12.3753,12.3572,12.3753,85268.0
2015-11-05 14:40:00,13.66,13.69,13.66,13.68,103928.0,12.3753,12.4025,12.3753,12.3934,103928.0
2015-11-05 14:50:00,13.68,13.69,13.67,13.68,70812.0,12.3934,12.4025,12.3843,12.3934,70812.0
2015-11-05 15:00:00,13.69,13.69,13.68,13.69,153040.0,12.4025,12.4025,12.3934,12.4025,153040.0
2015-11-05 15:10:00,13.69,13.69,13.68,13.69,125608.0,12.4025,12.4025,12.3934,12.4025,125608.0
2015-11-05 15:20:00,13.69,13.69,13.68,13.69,124100.0,12.4025,12.4025,12.3934,12.4025,124100.0
2015-11-05 15:30:00,13.69,13.69,13.67,13.68,146132.0,12.4025,12.4025,12.3843,12.3934,146132.0
2015-11-05 15:40:00,13.67,13.69,13.66,13.67,193112.0,12.3843,12.4025,12.3753,12.3843,193112.0
2015-11-05 15:50:00,13.67,13.69,13.67,13.68,312996.0,12.3843,12.4025,12.3843,12.3934,312996.0
2015-11-06 09:30:00,13.62,13.71,13.62,13.71,177680.0,12.339,12.4206,12.339,12.4206,177680.0
2015-11-06 09:40:00,13.71,13.73,13.69,13.69,106152.0,12.4206,12.4387,12.4025,12.4025,106152.0
2015-11-06 09:50:00,13.69,13.69,13.62,13.63,88292.0,12.4025,12.4025,12.339,12.3481,88292.0
2015-11-06 10:00:00,13.63,13.65,13.63,13.64,213636.0,12.3481,12.3662,12.3481,12.3572,213636.0
2015-11-06 10:10:00,13.63,13.64,13.61,13.64,64892.0,12.3481,12.3572,12.33,12.3572,64892.0
2015-11-06 10:20:00,13.64,13.65,13.63,13.65,18000.0,12.3572,12.3662,12.3481,12.3662,18000.0
2015-11-06 10:30:00,13.65,13.69,13.65,13.69,95136.0,12.3662,12.4025,12.3662,12.4025,95136.0
2015-11-06 10:40:00,13.69,13.7,13.69,13.69,389396.0,12.4025,12.4115,12.4025,12.4025,389396.0
2015-11-06 10:50:00,13.7,13.71,13.69,13.69,27400.0,12.4115,12.4206,12.4025,12.4025,27400.0
2015-11-06 11:00:00,13.69,13.69,13.67,13.68,38416.0,12.4025,12.4025,12.3843,12.3934,38416.0
2015-11-06 11:10:00,13.68,13.69,13.66,13.66,12600.0,12.3934,12.4025,12.3753,12.3753,12600.0
2015-11-06 11:20:00,13.66,13.67,13.65,13.65,42808.0,12.3753,12.3843,12.3662,12.3662,42808.0
2015-11-06 11:30:00,13.67,13.68,13.67,13.67,335384.0,12.3843,12.3934,12.3843,12.3843,335384.0
2015-11-06 11:40:00,13.67,13.69,13.67,13.68,20400.0,12.3843,12.4025,12.3843,12.3934,20400.0
2015-11-06 11:50:00,13.69,13.71,13.69,13.7,24804.0,12.4025,12.4206,12.4025,12.4115,24804.0
2015-11-06 12:00:00,13.7,13.72,13.7,13.72,19256.0,12.4115,12.4296,12.4115,12.4296,19256.0
2015-11-06 12:10:00,13.72,13.72,13.72,13.72,48416.0,12.4296,12.4296,12.4296,12.4296,48416.0
2015-11-06 12:20:00,13.72,13.74,13.71,13.73,98856.0,12.4296,12.4478,12.4206,12.4387,98856.0
2015-11-06 12:30:00,13.73,13.73,13.72,13.72,28804.0,12.4387,12.4387,12.4296,12.4296,28804.0
2015-11-06 12:40:00,13.72,13.74,13.72,13.74,51816.0,12.4296,12.4478,12.4296,12.4478,51816.0
2015-11-06 12:50:00,13.73,13.74,13.73,13.74,24400.0,12.4387,12.4478,12.4387,12.4478,24400.0
2015-11-06 13:00:00,13.74,13.74,13.74,13.74,30212.0,12.4478,12.4478,12.4478,12.4478,30212.0
2015-11-06 13:10:00,13.74,13.74,13.74,13.74,22932.0,12.4478,12.4478,12.4478,12.4478,22932.0
2015-11-06 13:20:00,13.75,13.76,13.74,13.76,25756.0,12.4568,12.4659,12.4478,12.4659,25756.0
2015-11-06 13:30:00,13.76,13.77,13.75,13.75,41960.0,12.4659,12.4749,12.4568,12.4568,41960.0
2015-11-06 13:40:00,13.75,13.76,13.75,13.76,29132.0,12.4568,12.4659,12.4568,12.4659,29132.0
2015-11-06 13:50:00,13.76,13.77,13.76,13.76,73084.0,12.4659,12.4749,12.4659,12.4659,73084.0
2015-11-06 14:00:00,13.76,13.8,13.76,13.8,63552.0,12.4659,12.5021,12.4659,12.5021,63552.0
2015-11-06 14:10:00,13.8,13.81,13.8,13.81,194116.0,12.5021,12.5112,12.5021,12.5112,194116.0
2015-11-06 14:20:00,13.81,13.81,13.79,13.8,140284.0,12.5112,12.5112,12.4931,12.5021,140284.0
2015-11-06 14:30:00,13.79,13.8,13.78,13.78,63752.0,12.4931,12.5021,12.484,12.484,63752.0
2015-11-06 14:40:00,13.78,13.79,13.78,13.79,54192.0,12.484,12.4931,12.484,12.4931,54192.0
2015-11-06 14:50:00,13.79,13.81,13.79,13.8,46220.0,12.4931,12.5112,12.4931,12.5021,46220.0
2015-11-06 15:00:00,13.8,13.81,13.79,13.8,82716.0,12.5021,12.5112,12.4931,12.5021,82716.0
2015-11-06 15:10:00,13.79,13.79,13.78,13.78,68880.0,12.4931,12.4931,12.484,12.484,68880.0
2015-11-06 15:20:00,13.79,13.81,13.78,13.8,115584.0,12.4931,12.5112,12.484,12.5021,115584.0
2015-11-06 15:30:00,13.8,13.81,13.79,13.79,192936.0,12.5021,12.5112,12.4931,12.4931,192936.0
2015-11-06 15:40:00,13.79,13.8,13.78,13.8,460296.0,12.4931,12.5021,12.484,12.5021,460296.0
2015-11-06 15:50:00,13.8,13.81,13.77,13.8,1018100.0,12.5021,12.5112,12.4749,12.5021,1018100.0
2015-11-09 09:30:00,13.72,13.78,13.66,13.66,110712.0,12.4296,12.484,12.3753,12.3753,110712.0
2015-11-09 09:40:00,13.68,13.69,13.63,13.64,206244.0,12.3934,12.4025,12.3481,12.3572,206244.0
2015-11-09 09:50:00,13.64,13.68,13.63,13.67,97176.0,12.3572,12.3934,12.3481,12.3843,97176.0
2015-11-09 10:00:00,13.66,13.67,13.65,13.67,149080.0,12.3753,12.3843,12.3662,12.3843,149080.0
2015-11-09 10:10:00,13.67,13.67,13.66,13.67,77360.0,12.3843,12.3843,12.3753,12.3843,77360.0
2015-11-09 10:20:00,13.67,13.68,13.66,13.66,88000.0,12.3843,12.3934,12.3753,12.3753,88000.0
2015-11-09 10:30:00,13.66,13.69,13.66,13.69,107012.0,12.3753,12.4025,12.3753,12.4025,107012.0
2015-11-09 10:40:00,13.69,13.72,13.68,13.71,163432.0,12.4025,12.4296,12.3934,12.4206,163432.0
2015-11-09 10:50:00,13.71,13.72,13.7,13.72,117316.0,12.4206,12.4296,12.4115,12.4296,117316.0
2015-11-09 11:00:00,13.72,13.74,13.68,13.68,285728.0,12.4296,12.4478,12.3934,12.3934,285728.0
2015-11-09 11:10:00,13.68,13.69,13.66,13.66,76516.0,12.3934,12.4025,12.3753,12.3753,76516.0
2015-11-09 11:20:00,13.66,13.67,13.65,13.66,83416.0,12.3753,12.3843,12.3662,12.3753,83416.0
2015-11-09 11:30:00,13.66,13.67,13.65,13.66,68244.0,12.3753,12.3843,12.3662,12.3753,68244.0
2015-11-09 11:40:00,13.67,13.67,13.65,13.65,73988.0,12.3843,12.3843,12.3662,12.3662,73988.0
2015-11-09 11:50:00,13.65,13.66,13.65,13.66,81704.0,12.3662,12.3753,12.3662,12.3753,81704.0
2015-11-09 12:00:00,13.66,13.67,13.66,13.66,81656.0,12.3753,12.3843,12.3753,12.3753,81656.0
2015-11-09 12:10:00,13.66,13.66,13.66,13.66,53768.0,12.3753,12.3753,12.3753,12.3753,53768.0
2015-11-09 12:20:00,13.66,13.66,13.65,13.65,50960.0,12.3753,12.3753,12.3662,12.3662,50960.0
2015-11-09 12:30:00,13.64,13.67,13.64,13.67,67056.0,12.3572,12.3843,12.3572,12.3843,67056.0
2015-11-09 12:40:00,13.67,13.68,13.66,13.66,43340.0,12.3843,12.3934,12.3753,12.3753,43340.0
2015-11-09 12:50:00,13.65,13.66,13.63,13.63,29384.0,12.3662,12.3753,12.3481,12.3481,29384.0
2015-11-09 13:00:00,13.63,13.63,13.61,13.62,65488.0,12.3481,12.3481,12.33,12.339,65488.0
2015-11-09 13:10:00,13.62,13.62,13.59,13.61,75476.0,12.339,12.339,12.3119,12.33,75476.0
2015-11-09 13:20:00,13.6,13.62,13.6,13.62,32640.0,12.3209,12.339,12.3209,12.339,32640.0
2015-11-09 13:30:00,13.62,13.63,13.61,13.63,36276.0,12.339,12.3481,12.33,12.3481,36276.0
2015-11-09 13:40:00,13.63,13.65,13.62,13.64,57420.0,12.3481,12.3662,12.339,12.3572,57420.0
2015-11-09 13:50:00,13.63,13.65,13.63,13.64,30820.0,12.3481,12.3662,12.3481,12.3572,30820.0
2015-11-09 14:00:00,13.64,13.65,13.63,13.63,74148.0,12.3572,12.3662,12.3481,12.3481,74148.0
2015-11-09 14:10:00,13.63,13.63,13.61,13.63,55800.0,12.3481,12.3481,12.33,12.3481,55800.0
2015-11-09 14:20:00,13.63,13.64,13.62,13.64,60644.0,12.3481,12.3572,12.339,12.3572,60644.0
2015-11-09 14:30:00,13.64,13.64,13.61,13.61,47748.0,12.3572,12.3572,12.33,12.33,47748.0
2015-11-09 14:40:00,13.61,13.65,13.6,13.65,165524.0,12.33,12.3662,12.3209,12.3662,165524.0
2015-11-09 14:50:00,13.65,13.67,13.64,13.67,128952.0,12.3662,12.3843,12.3572,12.3843,128952.0
2015-11-09 15:00:00,13.66,13.7,13.65,13.7,251712.0,12.3753,12.4115,12.3662,12.4115,251712.0
2015-11-09 15:10:00,13.69,13.69,13.65,13.67,85452.0,12.4025,12.4025,12.3662,12.3843,85452.0
2015-11-09 15:20:00,13.67,13.68,13.65,13.68,104292.0,12.3843,12.3934,12.3662,12.3934,104292.0
2015-11-09 15:30:00,13.68,13.72,13.68,13.71,124928.0,12.3934,12.4296,12.3934,12.4206,124928.0
2015-11-09 15:40:00,13.71,13.75,13.71,13.75,278804.0,12.4206,12.4568,12.4206,12.4568,278804.0
2015-11-09 15:50:00,13.75,13.78,13.71,13.73,1228304.0,12.4568,12.484,12.4206,12.4387,1228304.0
2015-11-10 09:30:00,13.65,13.65,13.59,13.62,213144.0,12.3662,12.3662,12.3119,12.339,213144.0
2015-11-10 09:40:00,13.62,13.62,13.55,13.56,97744.0,12.339,12.339,12.2756,12.2847,97744.0
2015-11-10 09:50:00,13.56,13.56,13.54,13.56,121892.0,12.2847,12.2847,12.2666,12.2847,121892.0
2015-11-10 10:00:00,13.56,13.59,13.5,13.51,76536.0,12.2847,12.3119,12.2303,12.2394,76536.0
2015-11-10 10:10:00,13.52,13.54,13.51,13.53,64528.0,12.2485,12.2666,12.2394,12.2575,64528.0
2015-11-10 10:20:00,13.53,13.54,13.51,13.53,62536.0,12.2575,12.2666,12.2394,12.2575,62536.0
2015-11-10 10:30:00,13.53,13.56,13.53,13.56,67828.0,12.2575,12.2847,12.2575,12.2847,67828.0
2015-11-10 10:40:00,13.55,13.56,13.54,13.55,41400.0,12.2756,12.2847,12.2666,12.2756,41400.0
2015-11-10 10:50:00,13.55,13.56,13.54,13.56,43836.0,12.2756,12.2847,12.2666,12.2847,43836.0
2015-11-10 11:00:00,13.56,13.56,13.54,13.54,46640.0,12.2847,12.2847,12.2666,12.2666,46640.0
2015-11-10 11:10:00,13.54,13.55,13.53,13.55,69300.0,12.2666,12.2756,12.2575,12.2756,69300.0
2015-11-10 11:20:00,13.55,13.55,13.52,13.53,49704.0,12.2756,12.2756,12.2485,12.2575,49704.0
2015-11-10 11:30:00,13.52,13.53,13.52,13.52,50488.0,12.2485,12.2575,12.2485,12.2485,50488.0
2015-11-10 11:40:00,13.52,13.56,13.52,13.56,81184.0,12.2485,12.2847,12.2485,12.2847,81184.0
2015-11-10 11:50:00,13.56,13.56,13.55,13.56,93636.0,12.2847,12.2847,12.2756,12.2847,93636.0
2015-11-10 12:00:00,13.56,13.58,13.55,13.57,172684.0,12.2847,12.3028,12.2756,12.2938,172684.0
2015-11-10 12:10:00,13.58,13.58,13.56,13.58,57516.0,12.3028,12.3028,12.2847,12.3028,57516.0
2015-11-10 12:20:00,13.58,13.59,13.57,13.58,54556.0,12.3028,12.3119,12.2938,12.3028,54556.0
2015-11-10 12:30:00,13.58,13.58,13.56,13.56,56392.0,12.3028,12.3028,12.2847,12.2847,56392.0
2015-11-10 12:40:00,13.57,13.57,13.56,13.57,45368.0,12.2938,12.2938,12.2847,12.2938,45368.0
2015-11-10 12:50:00,13.57,13.59,13.57,13.58,33652.0,12.2938,12.3119,12.2938,12.3028,33652.0
2015-11-10 13:00:00,13.58,13.58,13.55,13.55,47476.0,12.3028,12.3028,12.2756,12.2756,47476.0
2015-11-10 13:10:00,13.55,13.56,13.55,13.55,31228.0,12.2756,12.2847,12.2756,12.2756,31228.0
2015-11-10 13:20:00,13.55,13.56,13.55,13.56,39604.0,12.2756,12.2847,12.2756,12.2847,39604.0
2015-11-10 13:30:00,13.56,13.58,13.56,13.58,40692.0,12.2847,12.3028,12.2847,12.3028,40692.0
2015-11-10 13:40:00,13.58,13.6,13.57,13.6,64104.0,12.3028,12.3209,12.2938,12.3209,64104.0
2015-11-10 13:50:00,13.6,13.61,13.6,13.6,60724.0,12.3209,12.33,12.3209,12.3209,60724.0
2015-11-10 14:00:00,13.6,13.61,13.6,13.6,59160.0,12.3209,12.33,12.3209,12.3209,59160.0
2015-11-10 14:10:00,13.6,13.61,13.59,13.59,36396.0,12.3209,12.33,12.3119,12.3119,36396.0
2015-11-10 14:20:00,13.59,13.6,13.58,13.58,64704.0,12.3119,12.3209,12.3028,12.3028,64704.0
2015-11-10 14:30:00,13.58,13.59,13.58,13.58,26000.0,12.3028,12.3119,12.3028,12.3028,26000.0
2015-11-10 14:40:00,13.59,13.62,13.58,13.62,97008.0,12.3119,12.339,12.3028,12.339,97008.0
2015-11-10 14:50:00,13.62,13.63,13.62,13.62,45708.0,12.339,12.3481,12.339,12.339,45708.0
2015-11-10 15:00:00,13.62,13.62,13.61,13.62,59760.0,12.339,12.339,12.33,12.339,59760.0
2015-11-10 15:10:00,13.62,13.63,13.61,13.62,116896.0,12.339,12.3481,12.33,12.339,116896.0
2015-11-10 15:20:00,13.62,13.63,13.62,13.62,93520.0,12.339,12.3481,12.339,12.339,93520.0
2015-11-10 15:30:00,13.62,13.63,13.61,13.61,94584.0,12.339,12.3481,12.33,12.33,94584.0
2015-11-10 15:40:00,13.61,13.63,13.61,13.62,267332.0,12.33,12.3481,12.33,12.339,267332.0
2015-11-10 15:50:00,13.62,13.62,13.59,13.61,474444.0,12.339,12.339,12.3119,12.33,474444.0
2015-11-11 09:30:00,13.67,13.69,13.62,13.67,87020.0,12.3843,12.4025,12.339,12.3843,87020.0
2015-11-11 09:40:00,13.67,13.68,13.63,13.65,31200.0,12.3843,12.3934,12.3481,12.3662,31200.0
2015-11-11 09:50:00,13.65,13.69,13.63,13.63,48104.0,12.3662,12.4025,12.3481,12.3481,48104.0
2015-11-11 10:00:00,13.63,13.63,13.62,13.62,28080.0,12.3481,12.3481,12.339,12.339,28080.0
2015-11-11 10:10:00,13.63,13.64,13.61,13.62,79628.0,12.3481,12.3572,12.33,12.339,79628.0
2015-11-11 10:20:00,13.62,13.63,13.61,13.62,27160.0,12.339,12.3481,12.33,12.339,27160.0
2015-11-11 10:30:00,13.63,13.63,13.61,13.62,123828.0,12.3481,12.3481,12.33,12.339,123828.0
2015-11-11 10:40:00,13.62,13.63,13.62,13.62,63524.0,12.339,12.3481,12.339,12.339,63524.0
2015-11-11 10:50:00,13.62,13.65,13.62,13.65,30248.0,12.339,12.3662,12.339,12.3662,30248.0
2015-11-11 11:00:00,13.65,13.65,13.64,13.65,13224.0,12.3662,12.3662,12.3572,12.3662,13224.0
2015-11-11 11:10:00,13.65,13.66,13.65,13.65,19924.0,12.3662,12.3753,12.3662,12.3662,19924.0
2015-11-11 11:20:00,13.65,13.65,13.64,13.65,43600.0,12.3662,12.3662,12.3572,12.3662,43600.0
2015-11-11 11:30:00,13.65,13.65,13.64,13.65,29596.0,12.3662,12.3662,12.3572,12.3662,29596.0
2015-11-11 11:40:00,13.65,13.69,13.65,13.69,28504.0,12.3662,12.4025,12.3662,12.4025,28504.0
2015-11-11 11:50:00,13.7,13.71,13.69,13.69,23468.0,12.4115,12.4206,12.4025,12.4025,23468.0
2015-11-11 12:00:00,13.69,13.7,13.68,13.7,30652.0,12.4025,12.4115,12.3934,12.4115,30652.0
2015-11-11 12:10:00,13.69,13.72,13.69,13.72,64752.0,12.4025,12.4296,12.4025,12.4296,64752.0
2015-11-11 12:20:00,13.72,13.77,13.72,13.75,47932.0,12.4296,12.4749,12.4296,12.4568,47932.0
2015-11-11 12:30:00,13.75,13.77,13.75,13.76,92792.0,12.4568,12.4749,12.4568,12.4659,92792.0
2015-11-11 12:40:00,13.76,13.77,13.76,13.77,33092.0,12.4659,12.4749,12.4659,12.4749,33092.0
2015-11-11 12:50:00,13.77,13.77,13.74,13.74,85724.0,12.4749,12.4749,12.4478,12.4478,85724.0
2015-11-11 13:00:00,13.74,13.74,13.71,13.72,22036.0,12.4478,12.4478,12.4206,12.4296,22036.0
2015-11-11 13:10:00,13.71,13.71,13.68,13.69,124944.0,12.4206,12.4206,12.3934,12.4025,124944.0
2015-11-11 13:20:00,13.69,13.69,13.67,13.68,22400.0,12.4025,12.4025,12.3843,12.3934,22400.0
2015-11-11 13:30:00,13.67,13.68,13.67,13.68,24716.0,12.3843,12.3934,12.3843,12.3934,24716.0
2015-11-11 13:40:00,13.68,13.69,13.68,13.69,32420.0,12.3934,12.4025,12.3934,12.4025,32420.0
2015-11-11 13:50:00,13.69,13.7,13.69,13.69,33856.0,12.4025,12.4115,12.4025,12.4025,33856.0
2015-11-11 14:00:00,13.7,13.7,13.68,13.69,24772.0,12.4115,12.4115,12.3934,12.4025,24772.0
2015-11-11 14:10:00,13.69,13.7,13.69,13.7,33044.0,12.4025,12.4115,12.4025,12.4115,33044.0
2015-11-11 14:20:00,13.7,13.7,13.68,13.7,70364.0,12.4115,12.4115,12.3934,12.4115,70364.0
2015-11-11 14:30:00,13.7,13.7,13.69,13.7,33376.0,12.4115,12.4115,12.4025,12.4115,33376.0
2015-11-11 14:40:00,13.7,13.7,13.68,13.69,41632.0,12.4115,12.4115,12.3934,12.4025,41632.0
2015-11-11 14:50:00,13.69,13.7,13.68,13.68,15196.0,12.4025,12.4115,12.3934,12.3934,15196.0
2015-11-11 15:00:00,13.67,13.67,13.66,13.66,54032.0,12.3843,12.3843,12.3753,12.3753,54032.0
2015-11-11 15:10:00,13.66,13.68,13.66,13.68,55296.0,12.3753,12.3934,12.3753,12.3934,55296.0
2015-11-11 15:20:00,13.67,13.68,13.67,13.68,44688.0,12.3843,12.3934,12.3843,12.3934,44688.0
2015-11-11 15:30:00,13.68,13.69,13.67,13.68,156972.0,12.3934,12.4025,12.3843,12.3934,156972.0
2015-11-11 15:40:00,13.67,13.67,13.66,13.66,143656.0,12.3843,12.3843,12.3753,12.3753,143656.0
2015-11-11 15:50:00,13.66,13.69,13.66,13.68,237860.0,12.3753,12.4025,12.3753,12.3934,237860.0
2015-11-12 09:30:00,13.56,13.62,13.5,13.58,58900.0,12.2847,12.339,12.2303,12.3028,58900.0
2015-11-12 09:40:00,13.57,13.58,13.54,13.57,42540.0,12.2938,12.3028,12.2666,12.2938,42540.0
2015-11-12 09:50:00,13.57,13.59,13.55,13.55,23908.0,12.2938,12.3119,12.2756,12.2756,23908.0
2015-11-12 10:00:00,13.55,13.56,13.53,13.56,48284.0,12.2756,12.2847,12.2575,12.2847,48284.0
2015-11-12 10:10:00,13.56,13.58,13.54,13.57,43844.0,12.2847,12.3028,12.2666,12.2938,43844.0
2015-11-12 10:20:00,13.57,13.57,13.54,13.55,76876.0,12.2938,12.2938,12.2666,12.2756,76876.0
2015-11-12 10:30:00,13.55,13.58,13.54,13.58,76788.0,12.2756,12.3028,12.2666,12.3028,76788.0
2015-11-12 10:40:00,13.58,13.6,13.57,13.58,27588.0,12.3028,12.3209,12.2938,12.3028,27588.0
2015-11-12 10:50:00,13.58,13.63,13.57,13.61,42200.0,12.3028,12.3481,12.2938,12.33,42200.0
2015-11-12 11:00:00,13.62,13.63,13.61,13.63,40404.0,12.339,12.3481,12.33,12.3481,40404.0
2015-11-12 11:10:00,13.63,13.63,13.61,13.61,32256.0,12.3481,12.3481,12.33,12.33,32256.0
2015-11-12 11:20:00,13.6,13.61,13.58,13.59,15868.0,12.3209,12.33,12.3028,12.3119,15868.0
2015-11-12 11:30:00,13.58,13.59,13.56,13.58,27368.0,12.3028,12.3119,12.2847,12.3028,27368.0
2015-11-12 11:40:00,13.58,13.59,13.55,13.55,80848.0,12.3028,12.3119,12.2756,12.2756,80848.0
2015-11-12 11:50:00,13.56,13.56,13.54,13.56,52768.0,12.2847,12.2847,12.2666,12.2847,52768.0
2015-11-12 12:00:00,13.56,13.57,13.55,13.55,27212.0,12.2847,12.2938,12.2756,12.2756,27212.0
2015-11-12 12:10:00,13.55,13.55,13.52,13.52,36000.0,12.2756,12.2756,12.2485,12.2485,36000.0
2015-11-12 12:20:00,13.52,13.53,13.5,13.51,68688.0,12.2485,12.2575,12.2303,12.2394,68688.0
2015-11-12 12:30:00,13.51,13.51,13.5,13.51,13884.0,12.2394,12.2394,12.2303,12.2394,13884.0
2015-11-12 12:40:00,13.51,13.52,13.5,13.51,44648.0,12.2394,12.2485,12.2303,12.2394,44648.0
2015-11-12 12:50:00,13.52,13.54,13.52,13.54,29456.0,12.2485,12.2666,12.2485,12.2666,29456.0
2015-11-12 13:00:00,13.54,13.56,13.54,13.54,19600.0,12.2666,12.2847,12.2666,12.2666,19600.0
2015-11-12 13:10:00,13.53,13.55,13.53,13.55,19920.0,12.2575,12.2756,12.2575,12.2756,19920.0
2015-11-12 13:20:00,13.55,13.56,13.54,13.56,37420.0,12.2756,12.2847,12.2666,12.2847,37420.0
2015-11-12 13:30:00,13.56,13.57,13.56,13.56,38616.0,12.2847,12.2938,12.2847,12.2847,38616.0
2015-11-12 13:40:00,13.57,13.57,13.54,13.55,45216.0,12.2938,12.2938,12.2666,12.2756,45216.0
2015-11-12 13:50:00,13.55,13.56,13.55,13.56,41340.0,12.2756,12.2847,12.2756,12.2847,41340.0
2015-11-12 14:00:00,13.56,13.56,13.55,13.56,52248.0,12.2847,12.2847,12.2756,12.2847,52248.0
2015-11-12 14:10:00,13.56,13.56,13.55,13.55,32428.0,12.2847,12.2847,12.2756,12.2756,32428.0
2015-11-12 14:20:00,13.55,13.56,13.54,13.56,49380.0,12.2756,12.2847,12.2666,12.2847,49380.0
2015-11-12 14:30:00,13.56,13.56,13.54,13.54,48716.0,12.2847,12.2847,12.2666,12.2666,48716.0
2015-11-12 14:40:00,13.54,13.54,13.53,13.54,38160.0,12.2666,12.2666,12.2575,12.2666,38160.0
2015-11-12 14:50:00,13.54,13.54,13.51,13.53,68900.0,12.2666,12.2666,12.2394,12.2575,68900.0
2015-11-12 15:00:00,13.53,13.53,13.51,13.52,53172.0,12.2575,12.2575,12.2394,12.2485,53172.0
2015-11-12 15:10:00,13.52,13.54,13.52,13.54,91640.0,12.2485,12.2666,12.2485,12.2666,91640.0
2015-11-12 15:20:00,13.54,13.55,13.53,13.53,82900.0,12.2666,12.2756,12.2575,12.2575,82900.0
2015-11-12 15:30:00,13.53,13.54,13.52,13.52,97628.0,12.2575,12.2666,12.2485,12.2485,97628.0
2015-11-12 15:40:00,13.52,13.52,13.49,13.49,133196.0,12.2485,12.2485,12.2213,12.2213,133196.0
2015-11-12 15:50:00,13.49,13.5,13.48,13.48,290260.0,12.2213,12.2303,12.2122,12.2122,290260.0
2015-11-13 09:30:00,13.42,13.51,13.41,13.47,74244.0,12.1579,12.2394,12.1488,12.2032,74244.0
2015-11-13 09:40:00,13.47,13.48,13.42,13.43,18736.0,12.2032,12.2122,12.1579,12.1669,18736.0
2015-11-13 09:50:00,13.43,13.45,13.4,13.4,23480.0,12.1669,12.185,12.1397,12.1397,23480.0
2015-11-13 10:00:00,13.4,13.4,13.35,13.36,52676.0,12.1397,12.1397,12.0944,12.1035,52676.0
2015-11-13 10:10:00,13.36,13.36,13.32,13.33,45824.0,12.1035,12.1035,12.0673,12.0763,45824.0
2015-11-13 10:20:00,13.33,13.36,13.33,13.35,28040.0,12.0763,12.1035,12.0763,12.0944,28040.0
2015-11-13 10:30:00,13.34,13.35,13.32,13.35,44996.0,12.0854,12.0944,12.0673,12.0944,44996.0
2015-11-13 10:40:00,13.35,13.36,13.34,13.35,18660.0,12.0944,12.1035,12.0854,12.0944,18660.0
2015-11-13 10:50:00,13.35,13.36,13.34,13.36,30396.0,12.0944,12.1035,12.0854,12.1035,30396.0
2015-11-13 11:00:00,13.35,13.35,13.32,13.32,231552.0,12.0944,12.0944,12.0673,12.0673,231552.0
2015-11-13 11:10:00,13.33,13.33,13.27,13.29,99288.0,12.0763,12.0763,12.022,12.0401,99288.0
2015-11-13 11:20:00,13.29,13.31,13.29,13.3,51200.0,12.0401,12.0582,12.0401,12.0491,51200.0
2015-11-13 11:30:00,13.31,13.31,13.3,13.3,24876.0,12.0582,12.0582,12.0491,12.0491,24876.0
2015-11-13 11:40:00,13.3,13.31,13.29,13.31,57768.0,12.0491,12.0582,12.0401,12.0582,57768.0
2015-11-13 11:50:00,13.31,13.33,13.3,13.33,161104.0,12.0582,12.0763,12.0491,12.0763,161104.0
2015-11-13 12:00:00,13.33,13.34,13.32,13.33,248344.0,12.0763,12.0854,12.0673,12.0763,248344.0
2015-11-13 12:10:00,13.34,13.38,13.34,13.37,39668.0,12.0854,12.1216,12.0854,12.1126,39668.0
2015-11-13 12:20:00,13.38,13.38,13.33,13.34,111764.0,12.1216,12.1216,12.0763,12.0854,111764.0
2015-11-13 12:30:00,13.33,13.35,13.32,13.33,33632.0,12.0763,12.0944,12.0673,12.0763,33632.0
2015-11-13 12:40:00,13.32,13.33,13.31,13.31,26184.0,12.0673,12.0763,12.0582,12.0582,26184.0
2015-11-13 12:50:00,13.32,13.34,13.32,13.33,31600.0,12.0673,12.0854,12.0673,12.0763,31600.0
2015-11-13 13:00:00,13.33,13.34,13.31,13.31,73164.0,12.0763,12.0854,12.0582,12.0582,73164.0
2015-11-13 13:10:00,13.32,13.32,13.3,13.31,28576.0,12.0673,12.0673,12.0491,12.0582,28576.0
2015-11-13 13:20:00,13.31,13.31,13.3,13.3,76360.0,12.0582,12.0582,12.0491,12.0491,76360.0
2015-11-13 13:30:00,13.3,13.31,13.28,13.29,133804.0,12.0491,12.0582,12.031,12.0401,133804.0
2015-11-13 13:40:00,13.3,13.31,13.29,13.29,59336.0,12.0491,12.0582,12.0401,12.0401,59336.0
2015-11-13 13:50:00,13.29,13.32,13.29,13.31,59608.0,12.0401,12.0673,12.0401,12.0582,59608.0
2015-11-13 14:00:00,13.3,13.32,13.3,13.3,28924.0,12.0491,12.0673,12.0491,12.0491,28924.0
2015-11-13 14:10:00,13.3,13.33,13.3,13.33,26092.0,12.0491,12.0763,12.0491,12.0763,26092.0
2015-11-13 14:20:00,13.33,13.33,13.31,13.31,26176.0,12.0763,12.0763,12.0582,12.0582,26176.0
2015-11-13 14:30:00,13.31,13.32,13.3,13.3,30420.0,12.0582,12.0673,12.0491,12.0491,30420.0
2015-11-13 14:40:00,13.3,13.3,13.28,13.28,189440.0,12.0491,12.0491,12.031,12.031,189440.0
2015-11-13 14:50:00,13.29,13.29,13.26,13.27,44048.0,12.0401,12.0401,12.0129,12.022,44048.0
2015-11-13 15:00:00,13.28,13.3,13.28,13.29,25208.0,12.031,12.0491,12.031,12.0401,25208.0
2015-11-13 15:10:00,13.29,13.3,13.27,13.27,77440.0,12.0401,12.0491,12.022,12.022,77440.0
2015-11-13 15:20:00,13.27,13.27,13.25,13.26,101096.0,12.022,12.022,12.0038,12.0129,101096.0
2015-11-13 15:30:00,13.26,13.28,13.24,13.27,124572.0,12.0129,12.031,11.9948,12.022,124572.0
2015-11-13 15:40:00,13.27,13.27,13.24,13.26,248072.0,12.022,12.022,11.9948,12.0129,248072.0
2015-11-13 15:50:00,13.27,13.27,13.24,13.26,420256.0,12.022,12.022,11.9948,12.0129,420256.0
2015-11-16 09:30:00,13.44,13.47,13.35,13.47,300780.0,12.176,12.2032,12.0944,12.2032,300780.0
2015-11-16 09:40:00,13.48,13.53,13.47,13.48,82260.0,12.2122,12.2575,12.2032,12.2122,82260.0
2015-11-16 09:50:00,13.49,13.51,13.46,13.5,115920.0,12.2213,12.2394,12.1941,12.2303,115920.0
2015-11-16 10:00:00,13.5,13.51,13.43,13.44,151836.0,12.2303,12.2394,12.1669,12.176,151836.0
2015-11-16 10:10:00,13.43,13.47,13.41,13.47,77720.0,12.1669,12.2032,12.1488,12.2032,77720.0
2015-11-16 10:20:00,13.47,13.48,13.43,13.44,88824.0,12.2032,12.2122,12.1669,12.176,88824.0
2015-11-16 10:30:00,13.44,13.46,13.42,13.46,46800.0,12.176,12.1941,12.1579,12.1941,46800.0
2015-11-16 10:40:00,13.46,13.47,13.45,13.45,50672.0,12.1941,12.2032,12.185,12.185,50672.0
2015-11-16 10:50:00,13.45,13.46,13.43,13.44,34720.0,12.185,12.1941,12.1669,12.176,34720.0
2015-11-16 11:00:00,13.44,13.46,13.43,13.43,45900.0,12.176,12.1941,12.1669,12.1669,45900.0
2015-11-16 11:10:00,13.44,13.45,13.42,13.43,48100.0,12.176,12.185,12.1579,12.1669,48100.0
2015-11-16 11:20:00,13.43,13.44,13.4,13.4,44400.0,12.1669,12.176,12.1397,12.1397,44400.0
2015-11-16 11:30:00,13.41,13.43,13.41,13.43,106152.0,12.1488,12.1669,12.1488,12.1669,106152.0
2015-11-16 11:40:00,13.44,13.48,13.43,13.47,81596.0,12.176,12.2122,12.1669,12.2032,81596.0
2015-11-16 11:50:00,13.47,13.49,13.47,13.48,52840.0,12.2032,12.2213,12.2032,12.2122,52840.0
2015-11-16 12:00:00,13.49,13.51,13.49,13.51,63120.0,12.2213,12.2394,12.2213,12.2394,63120.0
2015-11-16 12:10:00,13.51,13.53,13.51,13.53,56176.0,12.2394,12.2575,12.2394,12.2575,56176.0
2015-11-16 12:20:00,13.53,13.55,13.53,13.54,113052.0,12.2575,12.2756,12.2575,12.2666,113052.0
2015-11-16 12:30:00,13.55,13.58,13.54,13.58,63760.0,12.2756,12.3028,12.2666,12.3028,63760.0
2015-11-16 12:40:00,13.58,13.58,13.56,13.57,75480.0,12.3028,12.3028,12.2847,12.2938,75480.0
2015-11-16 12:50:00,13.57,13.57,13.56,13.57,32148.0,12.2938,12.2938,12.2847,12.2938,32148.0
2015-11-16 13:00:00,13.56,13.58,13.56,13.57,29384.0,12.2847,12.3028,12.2847,12.2938,29384.0
2015-11-16 13:10:00,13.57,13.58,13.57,13.58,36728.0,12.2938,12.3028,12.2938,12.3028,36728.0
2015-11-16 13:20:00,13.58,13.59,13.57,13.57,18064.0,12.3028,12.3119,12.2938,12.2938,18064.0
2015-11-16 13:30:00,13.58,13.6,13.58,13.6,95504.0,12.3028,12.3209,12.3028,12.3209,95504.0
2015-11-16 13:40:00,13.6,13.62,13.6,13.62,34044.0,12.3209,12.339,12.3209,12.339,34044.0
2015-11-16 13:50:00,13.62,13.64,13.61,13.63,101124.0,12.339,12.3572,12.33,12.3481,101124.0
2015-11-16 14:00:00,13.64,13.65,13.63,13.64,92556.0,12.3572,12.3662,12.3481,12.3572,92556.0
2015-11-16 14:10:00,13.64,13.65,13.63,13.64,62836.0,12.3572,12.3662,12.3481,12.3572,62836.0
2015-11-16 14:20:00,13.64,13.65,13.64,13.64,25868.0,12.3572,12.3662,12.3572,12.3572,25868.0
2015-11-16 14:30:00,13.64,13.66,13.64,13.66,83896.0,12.3572,12.3753,12.3572,12.3753,83896.0
2015-11-16 14:40:00,13.66,13.66,13.63,13.63,66452.0,12.3753,12.3753,12.3481,12.3481,66452.0
2015-11-16 14:50:00,13.63,13.63,13.61,13.61,84548.0,12.3481,12.3481,12.33,12.33,84548.0
2015-11-16 15:00:00,13.61,13.63,13.61,13.62,92956.0,12.33,12.3481,12.33,12.339,92956.0
2015-11-16 15:10:00,13.62,13.63,13.62,13.62,90728.0,12.339,12.3481,12.339,12.339,90728.0
2015-11-16 15:20:00,13.62,13.65,13.62,13.64,178004.0,12.339,12.3662,12.339,12.3572,178004.0
2015-11-16 15:30:00,13.64,13.66,13.63,13.65,151172.0,12.3572,12.3753,12.3481,12.3662,151172.0
2015-11-16 15:40:00,13.65,13.65,13.62,13.62,274712.0,12.3662,12.3662,12.339,12.339,274712.0
2015-11-16 15:50:00,13.62,13.64,13.62,13.63,323072.0,12.339,12.3572,12.339,12.3481,323072.0
2015-11-17 09:30:00,13.63,13.65,13.57,13.61,97480.0,12.3481,12.3662,12.2938,12.33,97480.0
2015-11-17 09:40:00,13.61,13.61,13.55,13.56,214856.0,12.33,12.33,12.2756,12.2847,214856.0
2015-11-17 09:50:00,13.56,13.56,13.53,13.54,48556.0,12.2847,12.2847,12.2575,12.2666,48556.0
2015-11-17 10:00:00,13.55,13.57,13.53,13.56,51804.0,12.2756,12.2938,12.2575,12.2847,51804.0
2015-11-17 10:10:00,13.57,13.58,13.55,13.56,47012.0,12.2938,12.3028,12.2756,12.2847,47012.0
2015-11-17 10:20:00,13.56,13.61,13.56,13.6,61040.0,12.2847,12.33,12.2847,12.3209,61040.0
2015-11-17 10:30:00,13.6,13.62,13.59,13.6,71596.0,12.3209,12.339,12.3119,12.3209,71596.0
2015-11-17 10:40:00,13.6,13.61,13.59,13.61,145536.0,12.3209,12.33,12.3119,12.33,145536.0
2015-11-17 10:50:00,13.6,13.61,13.59,13.59,69484.0,12.3209,12.33,12.3119,12.3119,69484.0
2015-11-17 11:00:00,13.59,13.6,13.58,13.59,71148.0,12.3119,12.3209,12.3028,12.3119,71148.0
2015-11-17 11:10:00,13.59,13.6,13.59,13.59,75680.0,12.3119,12.3209,12.3119,12.3119,75680.0
2015-11-17 11:20:00,13.59,13.6,13.59,13.59,103744.0,12.3119,12.3209,12.3119,12.3119,103744.0
2015-11-17 11:30:00,13.59,13.61,13.59,13.61,80588.0,12.3119,12.33,12.3119,12.33,80588.0
2015-11-17 11:40:00,13.61,13.61,13.58,13.59,63524.0,12.33,12.33,12.3028,12.3119,63524.0
2015-11-17 11:50:00,13.59,13.6,13.59,13.6,67964.0,12.3119,12.3209,12.3119,12.3209,67964.0
2015-11-17 12:00:00,13.6,13.6,13.59,13.6,125160.0,12.3209,12.3209,12.3119,12.3209,125160.0
2015-11-17 12:10:00,13.6,13.6,13.59,13.59,66820.0,12.3209,12.3209,12.3119,12.3119,66820.0
2015-11-17 12:20:00,13.59,13.59,13.57,13.57,64808.0,12.3119,12.3119,12.2938,12.2938,64808.0
2015-11-17 12:30:00,13.57,13.57,13.53,13.53,87404.0,12.2938,12.2938,12.2575,12.2575,87404.0
2015-11-17 12:40:00,13.53,13.53,13.52,13.53,67888.0,12.2575,12.2575,12.2485,12.2575,67888.0
2015-11-17 12:50:00,13.53,13.56,13.53,13.56,34048.0,12.2575,12.2847,12.2575,12.2847,34048.0
2015-11-17 13:00:00,13.56,13.56,13.54,13.54,86820.0,12.2847,12.2847,12.2666,12.2666,86820.0
2015-11-17 13:10:00,13.54,13.56,13.53,13.53,64460.0,12.2666,12.2847,12.2575,12.2575,64460.0
2015-11-17 13:20:00,13.53,13.53,13.5,13.51,41652.0,12.2575,12.2575,12.2303,12.2394,41652.0
2015-11-17 13:30:00,13.51,13.53,13.5,13.52,56432.0,12.2394,12.2575,12.2303,12.2485,56432.0
2015-11-17 13:40:00,13.52,13.53,13.51,13.51,69268.0,12.2485,12.2575,12.2394,12.2394,69268.0
2015-11-17 13:50:00,13.51,13.52,13.5,13.52,71996.0,12.2394,12.2485,12.2303,12.2485,71996.0
2015-11-17 14:00:00,13.52,13.54,13.51,13.54,40868.0,12.2485,12.2666,12.2394,12.2666,40868.0
2015-11-17 14:10:00,13.54,13.54,13.52,13.52,34108.0,12.2666,12.2666,12.2485,12.2485,34108.0
2015-11-17 14:20:00,13.52,13.52,13.48,13.48,49140.0,12.2485,12.2485,12.2122,12.2122,49140.0
2015-11-17 14:30:00,13.48,13.49,13.47,13.49,58076.0,12.2122,12.2213,12.2032,12.2213,58076.0
2015-11-17 14:40:00,13.49,13.49,13.45,13.46,101376.0,12.2213,12.2213,12.185,12.1941,101376.0
2015-11-17 14:50:00,13.46,13.47,13.45,13.46,116488.0,12.1941,12.2032,12.185,12.1941,116488.0
2015-11-17 15:00:00,13.46,13.46,13.4,13.4,259256.0,12.1941,12.1941,12.1397,12.1397,259256.0
2015-11-17 15:10:00,13.4,13.4,13.38,13.4,236360.0,12.1397,12.1397,12.1216,12.1397,236360.0
2015-11-17 15:20:00,13.4,13.44,13.4,13.44,138236.0,12.1397,12.176,12.1397,12.176,138236.0
2015-11-17 15:30:00,13.44,13.46,13.43,13.46,236028.0,12.176,12.1941,12.1669,12.1941,236028.0
2015-11-17 15:40:00,13.46,13.49,13.46,13.46,333812.0,12.1941,12.2213,12.1941,12.1941,333812.0
2015-11-17 15:50:00,13.46,13.48,13.46,13.47,451756.0,12.1941,12.2122,12.1941,12.2032,451756.0
2015-11-18 09:30:00,13.51,13.51,13.49,13.5,46000.0,12.2394,12.2394,12.2213,12.2303,46000.0
2015-11-18 09:40:00,13.5,13.5,13.45,13.47,41124.0,12.2303,12.2303,12.185,12.2032,41124.0
2015-11-18 09:50:00,13.47,13.49,13.44,13.44,98216.0,12.2032,12.2213,12.176,12.176,98216.0
2015-11-18 10:00:00,13.45,13.47,13.44,13.46,56736.0,12.185,12.2032,12.176,12.1941,56736.0
2015-11-18 10:10:00,13.46,13.46,13.42,13.44,64948.0,12.1941,12.1941,12.1579,12.176,64948.0
2015-11-18 10:20:00,13.44,13.47,13.44,13.47,91400.0,12.176,12.2032,12.176,12.2032,91400.0
2015-11-18 10:30:00,13.47,13.49,13.46,13.48,56436.0,12.2032,12.2213,12.1941,12.2122,56436.0
2015-11-18 10:40:00,13.47,13.49,13.47,13.49,69700.0,12.2032,12.2213,12.2032,12.2213,69700.0
2015-11-18 10:50:00,13.49,13.51,13.48,13.51,64544.0,12.2213,12.2394,12.2122,12.2394,64544.0
2015-11-18 11:00:00,13.51,13.52,13.5,13.51,77000.0,12.2394,12.2485,12.2303,12.2394,77000.0
2015-11-18 11:10:00,13.51,13.54,13.51,13.51,62376.0,12.2394,12.2666,12.2394,12.2394,62376.0
2015-11-18 11:20:00,13.51,13.52,13.5,13.52,140456.0,12.2394,12.2485,12.2303,12.2485,140456.0
2015-11-18 11:30:00,13.52,13.53,13.52,13.52,111460.0,12.2485,12.2575,12.2485,12.2485,111460.0
2015-11-18 11:40:00,13.52,13.54,13.52,13.53,154648.0,12.2485,12.2666,12.2485,12.2575,154648.0
2015-11-18 11:50:00,13.53,13.54,13.5,13.52,106772.0,12.2575,12.2666,12.2303,12.2485,106772.0
2015-11-18 12:00:00,13.52,13.54,13.52,13.54,66068.0,12.2485,12.2666,12.2485,12.2666,66068.0
2015-11-18 12:10:00,13.53,13.54,13.52,13.52,82464.0,12.2575,12.2666,12.2485,12.2485,82464.0
2015-11-18 12:20:00,13.52,13.53,13.52,13.53,89984.0,12.2485,12.2575,12.2485,12.2575,89984.0
2015-11-18 12:30:00,13.53,13.56,13.53,13.56,23992.0,12.2575,12.2847,12.2575,12.2847,23992.0
2015-11-18 12:40:00,13.56,13.57,13.52,13.53,126908.0,12.2847,12.2938,12.2485,12.2575,126908.0
2015-11-18 12:50:00,13.53,13.56,13.53,13.56,23528.0,12.2575,12.2847,12.2575,12.2847,23528.0
2015-11-18 13:00:00,13.56,13.6,13.56,13.59,46380.0,12.2847,12.3209,12.2847,12.3119,46380.0
2015-11-18 13:10:00,13.6,13.6,13.58,13.59,50280.0,12.3209,12.3209,12.3028,12.3119,50280.0
2015-11-18 13:20:00,13.59,13.6,13.59,13.59,39900.0,12.3119,12.3209,12.3119,12.3119,39900.0
2015-11-18 13:30:00,13.59,13.59,13.56,13.57,28808.0,12.3119,12.3119,12.2847,12.2938,28808.0
2015-11-18 13:40:00,13.58,13.59,13.58,13.58,29860.0,12.3028,12.3119,12.3028,12.3028,29860.0
2015-11-18 13:50:00,13.58,13.59,13.57,13.58,27444.0,12.3028,12.3119,12.2938,12.3028,27444.0
2015-11-18 14:00:00,13.57,13.61,13.56,13.61,77532.0,12.2938,12.33,12.2847,12.33,77532.0
2015-11-18 14:10:00,13.62,13.65,13.62,13.63,44000.0,12.339,12.3662,12.339,12.3481,44000.0
2015-11-18 14:20:00,13.62,13.63,13.62,13.63,30248.0,12.339,12.3481,12.339,12.3481,30248.0
2015-11-18 14:30:00,13.63,13.63,13.61,13.62,23556.0,12.3481,12.3481,12.33,12.339,23556.0
2015-11-18 14:40:00,13.62,13.65,13.62,13.64,40880.0,12.339,12.3662,12.339,12.3572,40880.0
2015-11-18 14:50:00,13.64,13.67,13.64,13.67,58880.0,12.3572,12.3843,12.3572,12.3843,58880.0
2015-11-18 15:00:00,13.66,13.67,13.65,13.66,45712.0,12.3753,12.3843,12.3662,12.3753,45712.0
2015-11-18 15:10:00,13.65,13.67,13.65,13.66,121276.0,12.3662,12.3843,12.3662,12.3753,121276.0
2015-11-18 15:20:00,13.66,13.66,13.65,13.66,58440.0,12.3753,12.3753,12.3662,12.3753,58440.0
2015-11-18 15:30:00,13.65,13.67,13.65,13.66,139692.0,12.3662,12.3843,12.3662,12.3753,139692.0
2015-11-18 15:40:00,13.66,13.7,13.66,13.7,204380.0,12.3753,12.4115,12.3753,12.4115,204380.0
2015-11-18 15:50:00,13.69,13.72,13.69,13.7,390992.0,12.4025,12.4296,12.4025,12.4115,390992.0
2015-11-19 09:30:00,13.74,13.75,13.66,13.67,114224.0,12.4478,12.4568,12.3753,12.3843,114224.0
2015-11-19 09:40:00,13.66,13.7,13.66,13.69,183292.0,12.3753,12.4115,12.3753,12.4025,183292.0
2015-11-19 09:50:00,13.7,13.7,13.68,13.69,35900.0,12.4115,12.4115,12.3934,12.4025,35900.0
2015-11-19 10:00:00,13.69,13.72,13.69,13.72,62440.0,12.4025,12.4296,12.4025,12.4296,62440.0
2015-11-19 10:10:00,13.71,13.71,13.68,13.69,79320.0,12.4206,12.4206,12.3934,12.4025,79320.0
2015-11-19 10:20:00,13.69,13.69,13.67,13.68,71208.0,12.4025,12.4025,12.3843,12.3934,71208.0
2015-11-19 10:30:00,13.68,13.71,13.68,13.69,78600.0,12.3934,12.4206,12.3934,12.4025,78600.0
2015-11-19 10:40:00,13.69,13.69,13.68,13.68,35052.0,12.4025,12.4025,12.3934,12.3934,35052.0
2015-11-19 10:50:00,13.68,13.69,13.67,13.69,51544.0,12.3934,12.4025,12.3843,12.4025,51544.0
2015-11-19 11:00:00,13.69,13.72,13.69,13.72,88736.0,12.4025,12.4296,12.4025,12.4296,88736.0
2015-11-19 11:10:00,13.72,13.73,13.7,13.72,54828.0,12.4296,12.4387,12.4115,12.4296,54828.0
2015-11-19 11:20:00,13.72,13.74,13.71,13.74,74252.0,12.4296,12.4478,12.4206,12.4478,74252.0
2015-11-19 11:30:00,13.74,13.74,13.7,13.7,50644.0,12.4478,12.4478,12.4115,12.4115,50644.0
2015-11-19 11:40:00,13.7,13.7,13.68,13.68,66540.0,12.4115,12.4115,12.3934,12.3934,66540.0
2015-11-19 11:50:00,13.68,13.68,13.67,13.68,64672.0,12.3934,12.3934,12.3843,12.3934,64672.0
2015-11-19 12:00:00,13.68,13.7,13.67,13.7,47856.0,12.3934,12.4115,12.3843,12.4115,47856.0
2015-11-19 12:10:00,13.7,13.71,13.69,13.69,49944.0,12.4115,12.4206,12.4025,12.4025,49944.0
2015-11-19 12:20:00,13.69,13.7,13.69,13.69,48800.0,12.4025,12.4115,12.4025,12.4025,48800.0
2015-11-19 12:30:00,13.69,13.71,13.69,13.7,49744.0,12.4025,12.4206,12.4025,12.4115,49744.0
2015-11-19 12:40:00,13.7,13.71,13.7,13.71,30400.0,12.4115,12.4206,12.4115,12.4206,30400.0
2015-11-19 12:50:00,13.71,13.72,13.7,13.72,42780.0,12.4206,12.4296,12.4115,12.4296,42780.0
2015-11-19 13:00:00,13.72,13.72,13.71,13.72,43864.0,12.4296,12.4296,12.4206,12.4296,43864.0
2015-11-19 13:10:00,13.72,13.72,13.71,13.71,35592.0,12.4296,12.4296,12.4206,12.4206,35592.0
2015-11-19 13:20:00,13.71,13.71,13.69,13.69,54080.0,12.4206,12.4206,12.4025,12.4025,54080.0
2015-11-19 13:30:00,13.69,13.69,13.67,13.67,50968.0,12.4025,12.4025,12.3843,12.3843,50968.0
2015-11-19 13:40:00,13.68,13.68,13.67,13.68,37608.0,12.3934,12.3934,12.3843,12.3934,37608.0
2015-11-19 13:50:00,13.67,13.67,13.66,13.67,51400.0,12.3843,12.3843,12.3753,12.3843,51400.0
2015-11-19 14:00:00,13.67,13.67,13.65,13.66,49364.0,12.3843,12.3843,12.3662,12.3753,49364.0
2015-11-19 14:10:00,13.66,13.66,13.65,13.65,59496.0,12.3753,12.3753,12.3662,12.3662,59496.0
2015-11-19 14:20:00,13.65,13.65,13.64,13.65,55920.0,12.3662,12.3662,12.3572,12.3662,55920.0
2015-11-19 14:30:00,13.65,13.65,13.65,13.65,68844.0,12.3662,12.3662,12.3662,12.3662,68844.0
2015-11-19 14:40:00,13.65,13.66,13.65,13.65,95240.0,12.3662,12.3753,12.3662,12.3662,95240.0
2015-11-19 14:50:00,13.65,13.66,13.65,13.65,82812.0,12.3662,12.3753,12.3662,12.3662,82812.0
2015-11-19 15:00:00,13.65,13.65,13.64,13.64,75020.0,12.3662,12.3662,12.3572,12.3572,75020.0
2015-11-19 15:10:00,13.64,13.64,13.63,13.64,84724.0,12.3572,12.3572,12.3481,12.3572,84724.0
2015-11-19 15:20:00,13.64,13.66,13.63,13.65,131064.0,12.3572,12.3753,12.3481,12.3662,131064.0
2015-11-19 15:30:00,13.65,13.66,13.65,13.66,186012.0,12.3662,12.3753,12.3662,12.3753,186012.0
2015-11-19 15:40:00,13.65,13.66,13.65,13.65,232316.0,12.3662,12.3753,12.3662,12.3662,232316.0
2015-11-19 15:50:00,13.65,13.67,13.64,13.65,440444.0,12.3662,12.3843,12.3572,12.3662,440444.0
2015-11-20 09:30:00,13.71,13.74,13.63,13.66,429360.0,12.4206,12.4478,12.3481,12.3753,429360.0
2015-11-20 09:40:00,13.67,13.67,13.59,13.61,130768.0,12.3843,12.3843,12.3119,12.33,130768.0
2015-11-20 09:50:00,13.61,13.64,13.61,13.64,113684.0,12.33,12.3572,12.33,12.3572,113684.0
2015-11-20 10:00:00,13.64,13.64,13.62,13.64,113612.0,12.3572,12.3572,12.339,12.3572,113612.0
2015-11-20 10:10:00,13.65,13.7,13.65,13.67,94800.0,12.3662,12.4115,12.3662,12.3843,94800.0
2015-11-20 10:20:00,13.67,13.68,13.63,13.63,122192.0,12.3843,12.3934,12.3481,12.3481,122192.0
2015-11-20 10:30:00,13.64,13.65,13.63,13.65,117708.0,12.3572,12.3662,12.3481,12.3662,117708.0
2015-11-20 10:40:00,13.65,13.65,13.63,13.64,111920.0,12.3662,12.3662,12.3481,12.3572,111920.0
2015-11-20 10:50:00,13.64,13.65,13.63,13.63,71212.0,12.3572,12.3662,12.3481,12.3481,71212.0
2015-11-20 11:00:00,13.63,13.66,13.63,13.65,97196.0,12.3481,12.3753,12.3481,12.3662,97196.0
2015-11-20 11:10:00,13.65,13.65,13.63,13.65,100132.0,12.3662,12.3662,12.3481,12.3662,100132.0
2015-11-20 11:20:00,13.65,13.65,13.63,13.63,53096.0,12.3662,12.3662,12.3481,12.3481,53096.0
2015-11-20 11:30:00,13.63,13.65,13.62,13.64,47728.0,12.3481,12.3662,12.339,12.3572,47728.0
2015-11-20 11:40:00,13.64,13.65,13.63,13.63,51244.0,12.3572,12.3662,12.3481,12.3481,51244.0
2015-11-20 11:50:00,13.63,13.63,13.62,13.62,48736.0,12.3481,12.3481,12.339,12.339,48736.0
2015-11-20 12:00:00,13.62,13.64,13.62,13.64,31684.0,12.339,12.3572,12.339,12.3572,31684.0
2015-11-20 12:10:00,13.63,13.65,13.63,13.64,33024.0,12.3481,12.3662,12.3481,12.3572,33024.0
2015-11-20 12:20:00,13.64,13.64,13.63,13.63,43668.0,12.3572,12.3572,12.3481,12.3481,43668.0
2015-11-20 12:30:00,13.63,13.65,13.63,13.64,42160.0,12.3481,12.3662,12.3481,12.3572,42160.0
2015-11-20 12:40:00,13.64,13.65,13.63,13.63,55384.0,12.3572,12.3662,12.3481,12.3481,55384.0
2015-11-20 12:50:00,13.63,13.65,13.63,13.65,30772.0,12.3481,12.3662,12.3481,12.3662,30772.0
2015-11-20 13:00:00,13.65,13.65,13.64,13.64,58760.0,12.3662,12.3662,12.3572,12.3572,58760.0
2015-11-20 13:10:00,13.63,13.64,13.63,13.64,44368.0,12.3481,12.3572,12.3481,12.3572,44368.0
2015-11-20 13:20:00,13.64,13.65,13.63,13.64,34380.0,12.3572,12.3662,12.3481,12.3572,34380.0
2015-11-20 13:30:00,13.64,13.66,13.63,13.64,37416.0,12.3572,12.3753,12.3481,12.3572,37416.0
2015-11-20 13:40:00,13.65,13.65,13.63,13.64,53328.0,12.3662,12.3662,12.3481,12.3572,53328.0
2015-11-20 13:50:00,13.64,13.66,13.63,13.65,44264.0,12.3572,12.3753,12.3481,12.3662,44264.0
2015-11-20 14:00:00,13.66,13.68,13.66,13.68,38616.0,12.3753,12.3934,12.3753,12.3934,38616.0
2015-11-20 14:10:00,13.68,13.68,13.65,13.66,40324.0,12.3934,12.3934,12.3662,12.3753,40324.0
2015-11-20 14:20:00,13.66,13.66,13.64,13.65,48696.0,12.3753,12.3753,12.3572,12.3662,48696.0
2015-11-20 14:30:00,13.65,13.65,13.64,13.64,80760.0,12.3662,12.3662,12.3572,12.3572,80760.0
2015-11-20 14:40:00,13.64,13.64,13.63,13.64,52456.0,12.3572,12.3572,12.3481,12.3572,52456.0
2015-11-20 14:50:00,13.64,13.65,13.62,13.62,59328.0,12.3572,12.3662,12.339,12.339,59328.0
2015-11-20 15:00:00,13.62,13.63,13.61,13.63,74656.0,12.339,12.3481,12.33,12.3481,74656.0
2015-11-20 15:10:00,13.63,13.65,13.63,13.65,64712.0,12.3481,12.3662,12.3481,12.3662,64712.0
2015-11-20 15:20:00,13.64,13.65,13.64,13.65,83352.0,12.3572,12.3662,12.3572,12.3662,83352.0
2015-11-20 15:30:00,13.65,13.68,13.65,13.67,116976.0,12.3662,12.3934,12.3662,12.3843,116976.0
2015-11-20 15:40:00,13.67,13.71,13.67,13.68,221188.0,12.3843,12.4206,12.3843,12.3934,221188.0
2015-11-20 15:50:00,13.69,13.69,13.67,13.69,431768.0,12.4025,12.4025,12.3843,12.4025,431768.0
2015-11-23 09:30:00,13.72,13.74,13.68,13.74,73848.0,12.4296,12.4478,12.3934,12.4478,73848.0
2015-11-23 09:40:00,13.73,13.79,13.73,13.78,95748.0,12.4387,12.4931,12.4387,12.484,95748.0
2015-11-23 09:50:00,13.77,13.78,13.74,13.76,63376.0,12.4749,12.484,12.4478,12.4659,63376.0
2015-11-23 10:00:00,13.76,13.76,13.74,13.74,61208.0,12.4659,12.4659,12.4478,12.4478,61208.0
2015-11-23 10:10:00,13.74,13.78,13.74,13.78,59956.0,12.4478,12.484,12.4478,12.484,59956.0
2015-11-23 10:20:00,13.78,13.8,13.76,13.76,25888.0,12.484,12.5021,12.4659,12.4659,25888.0
2015-11-23 10:30:00,13.76,13.79,13.76,13.78,37828.0,12.4659,12.4931,12.4659,12.484,37828.0
2015-11-23 10:40:00,13.77,13.82,13.77,13.82,54904.0,12.4749,12.5202,12.4749,12.5202,54904.0
2015-11-23 10:50:00,13.81,13.83,13.81,13.83,49312.0,12.5112,12.5293,12.5112,12.5293,49312.0
2015-11-23 11:00:00,13.83,13.83,13.82,13.83,57064.0,12.5293,12.5293,12.5202,12.5293,57064.0
2015-11-23 11:10:00,13.83,13.85,13.83,13.84,75280.0,12.5293,12.5474,12.5293,12.5384,75280.0
2015-11-23 11:20:00,13.84,13.86,13.83,13.86,125404.0,12.5384,12.5565,12.5293,12.5565,125404.0
2015-11-23 11:30:00,13.86,13.86,13.84,13.84,71792.0,12.5565,12.5565,12.5384,12.5384,71792.0
2015-11-23 11:40:00,13.84,13.86,13.84,13.85,29264.0,12.5384,12.5565,12.5384,12.5474,29264.0
2015-11-23 11:50:00,13.85,13.85,13.84,13.85,28284.0,12.5474,12.5474,12.5384,12.5474,28284.0
2015-11-23 12:00:00,13.85,13.85,13.84,13.84,35248.0,12.5474,12.5474,12.5384,12.5384,35248.0
2015-11-23 12:10:00,13.85,13.85,13.83,13.83,29228.0,12.5474,12.5474,12.5293,12.5293,29228.0
2015-11-23 12:20:00,13.83,13.84,13.83,13.84,35956.0,12.5293,12.5384,12.5293,12.5384,35956.0
2015-11-23 12:30:00,13.84,13.84,13.82,13.83,30420.0,12.5384,12.5384,12.5202,12.5293,30420.0
2015-11-23 12:40:00,13.83,13.84,13.81,13.84,198600.0,12.5293,12.5384,12.5112,12.5384,198600.0
2015-11-23 12:50:00,13.84,13.84,13.82,13.82,32848.0,12.5384,12.5384,12.5202,12.5202,32848.0
2015-11-23 13:00:00,13.82,13.84,13.82,13.83,53404.0,12.5202,12.5384,12.5202,12.5293,53404.0
2015-11-23 13:10:00,13.83,13.84,13.83,13.83,50432.0,12.5293,12.5384,12.5293,12.5293,50432.0
2015-11-23 13:20:00,13.83,13.83,13.81,13.82,26076.0,12.5293,12.5293,12.5112,12.5202,26076.0
2015-11-23 13:30:00,13.81,13.82,13.8,13.81,30640.0,12.5112,12.5202,12.5021,12.5112,30640.0
2015-11-23 13:40:00,13.81,13.83,13.81,13.82,39344.0,12.5112,12.5293,12.5112,12.5202,39344.0
2015-11-23 13:50:00,13.82,13.82,13.81,13.81,43848.0,12.5202,12.5202,12.5112,12.5112,43848.0
2015-11-23 14:00:00,13.81,13.81,13.76,13.76,73000.0,12.5112,12.5112,12.4659,12.4659,73000.0
2015-11-23 14:10:00,13.76,13.77,13.75,13.75,28476.0,12.4659,12.4749,12.4568,12.4568,28476.0
2015-11-23 14:20:00,13.74,13.74,13.73,13.74,32752.0,12.4478,12.4478,12.4387,12.4478,32752.0
2015-11-23 14:30:00,13.74,13.74,13.71,13.72,40316.0,12.4478,12.4478,12.4206,12.4296,40316.0
2015-11-23 14:40:00,13.72,13.74,13.72,13.74,42684.0,12.4296,12.4478,12.4296,12.4478,42684.0
2015-11-23 14:50:00,13.74,13.76,13.74,13.76,47104.0,12.4478,12.4659,12.4478,12.4659,47104.0
2015-11-23 15:00:00,13.76,13.79,13.76,13.79,133364.0,12.4659,12.4931,12.4659,12.4931,133364.0
2015-11-23 15:10:00,13.79,13.81,13.79,13.8,285004.0,12.4931,12.5112,12.4931,12.5021,285004.0
2015-11-23 15:20:00,13.8,13.84,13.8,13.84,260908.0,12.5021,12.5384,12.5021,12.5384,260908.0
2015-11-23 15:30:00,13.84,13.86,13.83,13.83,138408.0,12.5384,12.5565,12.5293,12.5293,138408.0
2015-11-23 15:40:00,13.83,13.85,13.83,13.84,430540.0,12.5293,12.5474,12.5293,12.5384,430540.0
2015-11-23 15:50:00,13.84,13.85,13.83,13.84,537128.0,12.5384,12.5474,12.5293,12.5384,537128.0
2015-11-24 09:30:00,13.77,13.8,13.72,13.77,120612.0,12.4749,12.5021,12.4296,12.4749,120612.0
2015-11-24 09:40:00,13.77,13.8,13.75,13.78,409244.0,12.4749,12.5021,12.4568,12.484,409244.0
2015-11-24 09:50:00,13.78,13.81,13.77,13.78,165728.0,12.484,12.5112,12.4749,12.484,165728.0
2015-11-24 10:00:00,13.78,13.8,13.75,13.8,214712.0,12.484,12.5021,12.4568,12.5021,214712.0
2015-11-24 10:10:00,13.8,13.8,13.78,13.79,32120.0,12.5021,12.5021,12.484,12.4931,32120.0
2015-11-24 10:20:00,13.78,13.79,13.77,13.77,37464.0,12.484,12.4931,12.4749,12.4749,37464.0
2015-11-24 10:30:00,13.77,13.77,13.72,13.72,82908.0,12.4749,12.4749,12.4296,12.4296,82908.0
2015-11-24 10:40:00,13.72,13.72,13.65,13.65,157284.0,12.4296,12.4296,12.3662,12.3662,157284.0
2015-11-24 10:50:00,13.65,13.66,13.64,13.65,122244.0,12.3662,12.3753,12.3572,12.3662,122244.0
2015-11-24 11:00:00,13.65,13.65,13.61,13.64,151356.0,12.3662,12.3662,12.33,12.3572,151356.0
2015-11-24 11:10:00,13.64,13.65,13.62,13.63,119476.0,12.3572,12.3662,12.339,12.3481,119476.0
2015-11-24 11:20:00,13.63,13.65,13.62,13.65,86268.0,12.3481,12.3662,12.339,12.3662,86268.0
2015-11-24 11:30:00,13.65,13.67,13.65,13.67,175816.0,12.3662,12.3843,12.3662,12.3843,175816.0
2015-11-24 11:40:00,13.66,13.67,13.66,13.67,129312.0,12.3753,12.3843,12.3753,12.3843,129312.0
2015-11-24 11:50:00,13.67,13.68,13.66,13.67,123216.0,12.3843,12.3934,12.3753,12.3843,123216.0
2015-11-24 12:00:00,13.68,13.71,13.68,13.68,52156.0,12.3934,12.4206,12.3934,12.3934,52156.0
2015-11-24 12:10:00,13.68,13.7,13.67,13.7,129496.0,12.3934,12.4115,12.3843,12.4115,129496.0
2015-11-24 12:20:00,13.7,13.71,13.69,13.71,70336.0,12.4115,12.4206,12.4025,12.4206,70336.0
2015-11-24 12:30:00,13.71,13.72,13.7,13.72,28168.0,12.4206,12.4296,12.4115,12.4296,28168.0
2015-11-24 12:40:00,13.72,13.72,13.7,13.71,40492.0,12.4296,12.4296,12.4115,12.4206,40492.0
2015-11-24 12:50:00,13.71,13.72,13.71,13.71,46436.0,12.4206,12.4296,12.4206,12.4206,46436.0
2015-11-24 13:00:00,13.71,13.72,13.71,13.72,152488.0,12.4206,12.4296,12.4206,12.4296,152488.0
2015-11-24 13:10:00,13.72,13.73,13.72,13.72,87140.0,12.4296,12.4387,12.4296,12.4296,87140.0
2015-11-24 13:20:00,13.72,13.74,13.72,13.74,102000.0,12.4296,12.4478,12.4296,12.4478,102000.0
2015-11-24 13:30:00,13.74,13.74,13.71,13.71,60692.0,12.4478,12.4478,12.4206,12.4206,60692.0
2015-11-24 13:40:00,13.71,13.72,13.7,13.7,67364.0,12.4206,12.4296,12.4115,12.4115,67364.0
2015-11-24 13:50:00,13.7,13.7,13.69,13.7,52980.0,12.4115,12.4115,12.4025,12.4115,52980.0
2015-11-24 14:00:00,13.7,13.7,13.68,13.69,211168.0,12.4115,12.4115,12.3934,12.4025,211168.0
2015-11-24 14:10:00,13.69,13.69,13.66,13.67,149712.0,12.4025,12.4025,12.3753,12.3843,149712.0
2015-11-24 14:20:00,13.67,13.67,13.65,13.66,214128.0,12.3843,12.3843,12.3662,12.3753,214128.0
2015-11-24 14:30:00,13.66,13.68,13.66,13.67,199748.0,12.3753,12.3934,12.3753,12.3843,199748.0
2015-11-24 14:40:00,13.67,13.68,13.67,13.68,42172.0,12.3843,12.3934,12.3843,12.3934,42172.0
2015-11-24 14:50:00,13.68,13.7,13.68,13.7,64844.0,12.3934,12.4115,12.3934,12.4115,64844.0
2015-11-24 15:00:00,13.7,13.71,13.69,13.7,147884.0,12.4115,12.4206,12.4025,12.4115,147884.0
2015-11-24 15:10:00,13.7,13.72,13.69,13.71,138496.0,12.4115,12.4296,12.4025,12.4206,138496.0
2015-11-24 15:20:00,13.7,13.72,13.7,13.71,145684.0,12.4115,12.4296,12.4115,12.4206,145684.0
2015-11-24 15:30:00,13.71,13.71,13.69,13.69,121292.0,12.4206,12.4206,12.4025,12.4025,121292.0
2015-11-24 15:40:00,13.69,13.7,13.67,13.67,210924.0,12.4025,12.4115,12.3843,12.3843,210924.0
2015-11-24 15:50:00,13.67,13.68,13.67,13.67,278136.0,12.3843,12.3934,12.3843,12.3843,278136.0
2015-11-25 09:30:00,13.67,13.72,13.67,13.68,84048.0,12.3843,12.4296,12.3843,12.3934,84048.0
2015-11-25 09:40:00,13.68,13.7,13.67,13.7,13200.0,12.3934,12.4115,12.3843,12.4115,13200.0
2015-11-25 09:50:00,13.7,13.74,13.7,13.72,21200.0,12.4115,12.4478,12.4115,12.4296,21200.0
2015-11-25 10:00:00,13.73,13.74,13.72,13.73,33524.0,12.4387,12.4478,12.4296,12.4387,33524.0
2015-11-25 10:10:00,13.72,13.73,13.71,13.72,25152.0,12.4296,12.4387,12.4206,12.4296,25152.0
2015-11-25 10:20:00,13.71,13.71,13.68,13.68,19308.0,12.4206,12.4206,12.3934,12.3934,19308.0
2015-11-25 10:30:00,13.68,13.7,13.68,13.69,48480.0,12.3934,12.4115,12.3934,12.4025,48480.0
2015-11-25 10:40:00,13.69,13.7,13.68,13.69,37100.0,12.4025,12.4115,12.3934,12.4025,37100.0
2015-11-25 10:50:00,13.69,13.69,13.66,13.66,32292.0,12.4025,12.4025,12.3753,12.3753,32292.0
2015-11-25 11:00:00,13.67,13.69,13.66,13.69,31664.0,12.3843,12.4025,12.3753,12.4025,31664.0
2015-11-25 11:10:00,13.69,13.7,13.68,13.69,34704.0,12.4025,12.4115,12.3934,12.4025,34704.0
2015-11-25 11:20:00,13.7,13.7,13.65,13.65,136716.0,12.4115,12.4115,12.3662,12.3662,136716.0
2015-11-25 11:30:00,13.66,13.68,13.65,13.68,9756.0,12.3753,12.3934,12.3662,12.3934,9756.0
2015-11-25 11:40:00,13.68,13.69,13.66,13.69,90336.0,12.3934,12.4025,12.3753,12.4025,90336.0
2015-11-25 11:50:00,13.69,13.72,13.69,13.71,42652.0,12.4025,12.4296,12.4025,12.4206,42652.0
2015-11-25 12:00:00,13.71,13.71,13.7,13.7,28728.0,12.4206,12.4206,12.4115,12.4115,28728.0
2015-11-25 12:10:00,13.7,13.72,13.7,13.71,21212.0,12.4115,12.4296,12.4115,12.4206,21212.0
2015-11-25 12:20:00,13.7,13.7,13.69,13.69,14500.0,12.4115,12.4115,12.4025,12.4025,14500.0
2015-11-25 12:30:00,13.7,13.71,13.69,13.7,21560.0,12.4115,12.4206,12.4025,12.4115,21560.0
2015-11-25 12:40:00,13.69,13.69,13.69,13.69,18800.0,12.4025,12.4025,12.4025,12.4025,18800.0
2015-11-25 12:50:00,13.69,13.69,13.68,13.68,26096.0,12.4025,12.4025,12.3934,12.3934,26096.0
2015-11-25 13:00:00,13.68,13.68,13.67,13.68,15220.0,12.3934,12.3934,12.3843,12.3934,15220.0
2015-11-25 13:10:00,13.68,13.68,13.66,13.66,18668.0,12.3934,12.3934,12.3753,12.3753,18668.0
2015-11-25 13:20:00,13.66,13.69,13.66,13.67,23772.0,12.3753,12.4025,12.3753,12.3843,23772.0
2015-11-25 13:30:00,13.67,13.69,13.67,13.68,24716.0,12.3843,12.4025,12.3843,12.3934,24716.0
2015-11-25 13:40:00,13.68,13.68,13.67,13.67,22400.0,12.3934,12.3934,12.3843,12.3843,22400.0
2015-11-25 13:50:00,13.67,13.68,13.67,13.68,36140.0,12.3843,12.3934,12.3843,12.3934,36140.0
2015-11-25 14:00:00,13.68,13.69,13.67,13.68,122180.0,12.3934,12.4025,12.3843,12.3934,122180.0
2015-11-25 14:10:00,13.68,13.71,13.68,13.71,124708.0,12.3934,12.4206,12.3934,12.4206,124708.0
2015-11-25 14:20:00,13.71,13.72,13.71,13.71,25292.0,12.4206,12.4296,12.4206,12.4206,25292.0
2015-11-25 14:30:00,13.71,13.72,13.71,13.72,31108.0,12.4206,12.4296,12.4206,12.4296,31108.0
2015-11-25 14:40:00,13.72,13.72,13.71,13.71,16400.0,12.4296,12.4296,12.4206,12.4206,16400.0
2015-11-25 14:50:00,13.71,13.71,13.7,13.71,24648.0,12.4206,12.4206,12.4115,12.4206,24648.0
2015-11-25 15:00:00,13.71,13.71,13.69,13.7,62636.0,12.4206,12.4206,12.4025,12.4115,62636.0
2015-11-25 15:10:00,13.7,13.7,13.69,13.7,50816.0,12.4115,12.4115,12.4025,12.4115,50816.0
2015-11-25 15:20:00,13.7,13.7,13.69,13.7,34932.0,12.4115,12.4115,12.4025,12.4115,34932.0
2015-11-25 15:30:00,13.7,13.7,13.68,13.69,95944.0,12.4115,12.4115,12.3934,12.4025,95944.0
2015-11-25 15:40:00,13.69,13.7,13.68,13.69,144768.0,12.4025,12.4115,12.3934,12.4025,144768.0
2015-11-25 15:50:00,13.69,13.69,13.68,13.69,246436.0,12.4025,12.4025,12.3934,12.4025,246436.0
2015-11-27 09:30:00,13.69,13.73,13.65,13.68,36640.0,12.4025,12.4387,12.3662,12.3934,36640.0
2015-11-27 09:40:00,13.68,13.73,13.68,13.7,41496.0,12.3934,12.4387,12.3934,12.4115,41496.0
2015-11-27 09:50:00,13.7,13.74,13.7,13.72,31028.0,12.4115,12.4478,12.4115,12.4296,31028.0
2015-11-27 10:00:00,13.72,13.73,13.69,13.72,44972.0,12.4296,12.4387,12.4025,12.4296,44972.0
2015-11-27 10:10:00,13.72,13.74,13.72,13.74,23920.0,12.4296,12.4478,12.4296,12.4478,23920.0
2015-11-27 10:20:00,13.74,13.76,13.74,13.75,32800.0,12.4478,12.4659,12.4478,12.4568,32800.0
2015-11-27 10:30:00,13.75,13.76,13.74,13.74,19568.0,12.4568,12.4659,12.4478,12.4478,19568.0
2015-11-27 10:40:00,13.74,13.74,13.73,13.73,34916.0,12.4478,12.4478,12.4387,12.4387,34916.0
2015-11-27 10:50:00,13.74,13.74,13.72,13.73,32896.0,12.4478,12.4478,12.4296,12.4387,32896.0
2015-11-27 11:00:00,13.74,13.75,13.72,13.74,25640.0,12.4478,12.4568,12.4296,12.4478,25640.0
2015-11-27 11:10:00,13.74,13.76,13.74,13.75,46580.0,12.4478,12.4659,12.4478,12.4568,46580.0
2015-11-27 11:20:00,13.75,13.76,13.74,13.74,30572.0,12.4568,12.4659,12.4478,12.4478,30572.0
2015-11-27 11:30:00,13.74,13.76,13.74,13.76,25132.0,12.4478,12.4659,12.4478,12.4659,25132.0
2015-11-27 11:40:00,13.76,13.76,13.74,13.74,24852.0,12.4659,12.4659,12.4478,12.4478,24852.0
2015-11-27 11:50:00,13.74,13.75,13.74,13.75,30352.0,12.4478,12.4568,12.4478,12.4568,30352.0
2015-11-27 12:00:00,13.76,13.76,13.74,13.74,45292.0,12.4659,12.4659,12.4478,12.4478,45292.0
2015-11-27 12:10:00,13.74,13.75,13.74,13.75,82136.0,12.4478,12.4568,12.4478,12.4568,82136.0
2015-11-27 12:20:00,13.75,13.76,13.75,13.76,77452.0,12.4568,12.4659,12.4568,12.4659,77452.0
2015-11-27 12:30:00,13.76,13.77,13.76,13.76,34356.0,12.4659,12.4749,12.4659,12.4659,34356.0
2015-11-27 12:40:00,13.76,13.76,13.75,13.75,64732.0,12.4659,12.4659,12.4568,12.4568,64732.0
2015-11-27 12:50:00,13.75,13.75,13.74,13.74,123488.0,12.4568,12.4568,12.4478,12.4478,123488.0
2015-11-30 09:30:00,13.8,13.8,13.71,13.74,55860.0,12.5021,12.5021,12.4206,12.4478,55860.0
2015-11-30 09:40:00,13.74,13.76,13.71,13.73,37480.0,12.4478,12.4659,12.4206,12.4387,37480.0
2015-11-30 09:50:00,13.72,13.72,13.69,13.7,109236.0,12.4296,12.4296,12.4025,12.4115,109236.0
2015-11-30 10:00:00,13.7,13.76,13.7,13.76,42632.0,12.4115,12.4659,12.4115,12.4659,42632.0
2015-11-30 10:10:00,13.76,13.77,13.75,13.77,51772.0,12.4659,12.4749,12.4568,12.4749,51772.0
2015-11-30 10:20:00,13.77,13.79,13.77,13.77,20400.0,12.4749,12.4931,12.4749,12.4749,20400.0
2015-11-30 10:30:00,13.77,13.82,13.77,13.81,69592.0,12.4749,12.5202,12.4749,12.5112,69592.0
2015-11-30 10:40:00,13.81,13.81,13.79,13.79,42832.0,12.5112,12.5112,12.4931,12.4931,42832.0
2015-11-30 10:50:00,13.8,13.8,13.76,13.76,44400.0,12.5021,12.5021,12.4659,12.4659,44400.0
2015-11-30 11:00:00,13.76,13.77,13.75,13.77,22792.0,12.4659,12.4749,12.4568,12.4749,22792.0
2015-11-30 11:10:00,13.77,13.79,13.77,13.77,40000.0,12.4749,12.4931,12.4749,12.4749,40000.0
2015-11-30 11:20:00,13.78,13.78,13.74,13.75,67536.0,12.484,12.484,12.4478,12.4568,67536.0
2015-11-30 11:30:00,13.75,13.76,13.74,13.75,26492.0,12.4568,12.4659,12.4478,12.4568,26492.0
2015-11-30 11:40:00,13.75,13.77,13.75,13.75,21912.0,12.4568,12.4749,12.4568,12.4568,21912.0
2015-11-30 11:50:00,13.75,13.75,13.73,13.74,42412.0,12.4568,12.4568,12.4387,12.4478,42412.0
2015-11-30 12:00:00,13.74,13.75,13.74,13.74,40776.0,12.4478,12.4568,12.4478,12.4478,40776.0
2015-11-30 12:10:00,13.74,13.76,13.74,13.76,12800.0,12.4478,12.4659,12.4478,12.4659,12800.0
2015-11-30 12:20:00,13.76,13.76,13.75,13.75,29800.0,12.4659,12.4659,12.4568,12.4568,29800.0
2015-11-30 12:30:00,13.75,13.75,13.74,13.75,19600.0,12.4568,12.4568,12.4478,12.4568,19600.0
2015-11-30 12:40:00,13.75,13.76,13.74,13.76,35576.0,12.4568,12.4659,12.4478,12.4659,35576.0
2015-11-30 12:50:00,13.77,13.77,13.74,13.74,23004.0,12.4749,12.4749,12.4478,12.4478,23004.0
2015-11-30 13:00:00,13.74,13.76,13.74,13.76,26316.0,12.4478,12.4659,12.4478,12.4659,26316.0
2015-11-30 13:10:00,13.76,13.76,13.74,13.76,29880.0,12.4659,12.4659,12.4478,12.4659,29880.0
2015-11-30 13:20:00,13.75,13.78,13.75,13.77,24876.0,12.4568,12.484,12.4568,12.4749,24876.0
2015-11-30 13:30:00,13.78,13.78,13.77,13.77,28712.0,12.484,12.484,12.4749,12.4749,28712.0
2015-11-30 13:40:00,13.77,13.79,13.77,13.79,41408.0,12.4749,12.4931,12.4749,12.4931,41408.0
2015-11-30 13:50:00,13.79,13.8,13.78,13.79,87908.0,12.4931,12.5021,12.484,12.4931,87908.0
2015-11-30 14:00:00,13.79,13.81,13.79,13.81,134984.0,12.4931,12.5112,12.4931,12.5112,134984.0
2015-11-30 14:10:00,13.81,13.81,13.8,13.8,53248.0,12.5112,12.5112,12.5021,12.5021,53248.0
2015-11-30 14:20:00,13.8,13.8,13.78,13.78,41124.0,12.5021,12.5021,12.484,12.484,41124.0
2015-11-30 14:30:00,13.77,13.79,13.77,13.78,41624.0,12.4749,12.4931,12.4749,12.484,41624.0
2015-11-30 14:40:00,13.78,13.79,13.78,13.78,31332.0,12.484,12.4931,12.484,12.484,31332.0
2015-11-30 14:50:00,13.78,13.78,13.76,13.76,38072.0,12.484,12.484,12.4659,12.4659,38072.0
2015-11-30 15:00:00,13.76,13.76,13.74,13.75,54860.0,12.4659,12.4659,12.4478,12.4568,54860.0
2015-11-30 15:10:00,13.76,13.76,13.74,13.75,178872.0,12.4659,12.4659,12.4478,12.4568,178872.0
2015-11-30 15:20:00,13.75,13.77,13.75,13.76,63592.0,12.4568,12.4749,12.4568,12.4659,63592.0
2015-11-30 15:30:00,13.77,13.78,13.76,13.78,68340.0,12.4749,12.484,12.4659,12.484,68340.0
2015-11-30 15:40:00,13.78,13.78,13.74,13.77,274040.0,12.484,12.484,12.4478,12.4749,274040.0
2015-11-30 15:50:00,13.77,13.78,13.76,13.77,351400.0,12.4749,12.484,12.4659,12.4749,351400.0
2015-12-01 09:30:00,13.81,13.89,13.8,13.87,129652.0,12.5112,12.5837,12.5021,12.5655,129652.0
2015-12-01 09:40:00,13.87,13.9,13.87,13.88,87980.0,12.5655,12.5927,12.5655,12.5746,87980.0
2015-12-01 09:50:00,13.88,13.9,13.88,13.9,76964.0,12.5746,12.5927,12.5746,12.5927,76964.0
2015-12-01 10:00:00,13.9,13.9,13.86,13.87,75304.0,12.5927,12.5927,12.5565,12.5655,75304.0
2015-12-01 10:10:00,13.87,13.87,13.81,13.81,46780.0,12.5655,12.5655,12.5112,12.5112,46780.0
2015-12-01 10:20:00,13.82,13.85,13.8,13.85,123484.0,12.5202,12.5474,12.5021,12.5474,123484.0
2015-12-01 10:30:00,13.85,13.88,13.84,13.88,127960.0,12.5474,12.5746,12.5384,12.5746,127960.0
2015-12-01 10:40:00,13.87,13.88,13.87,13.87,149856.0,12.5655,12.5746,12.5655,12.5655,149856.0
2015-12-01 10:50:00,13.88,13.91,13.88,13.9,114216.0,12.5746,12.6018,12.5746,12.5927,114216.0
2015-12-01 11:00:00,13.9,13.9,13.88,13.88,81508.0,12.5927,12.5927,12.5746,12.5746,81508.0
2015-12-01 11:10:00,13.88,13.89,13.88,13.89,76520.0,12.5746,12.5837,12.5746,12.5837,76520.0
2015-12-01 11:20:00,13.89,13.92,13.89,13.92,117640.0,12.5837,12.6108,12.5837,12.6108,117640.0
2015-12-01 11:30:00,13.92,13.92,13.87,13.87,50488.0,12.6108,12.6108,12.5655,12.5655,50488.0
2015-12-01 11:40:00,13.86,13.89,13.86,13.89,37600.0,12.5565,12.5837,12.5565,12.5837,37600.0
2015-12-01 11:50:00,13.89,13.89,13.88,13.88,47404.0,12.5837,12.5837,12.5746,12.5746,47404.0
2015-12-01 12:00:00,13.88,13.9,13.88,13.89,44856.0,12.5746,12.5927,12.5746,12.5837,44856.0
2015-12-01 12:10:00,13.9,13.9,13.89,13.89,22660.0,12.5927,12.5927,12.5837,12.5837,22660.0
2015-12-01 12:20:00,13.88,13.9,13.88,13.88,19200.0,12.5746,12.5927,12.5746,12.5746,19200.0
2015-12-01 12:30:00,13.88,13.89,13.88,13.89,22604.0,12.5746,12.5837,12.5746,12.5837,22604.0
2015-12-01 12:40:00,13.89,13.9,13.88,13.89,30228.0,12.5837,12.5927,12.5746,12.5837,30228.0
2015-12-01 12:50:00,13.89,13.9,13.88,13.89,28084.0,12.5837,12.5927,12.5746,12.5837,28084.0
2015-12-01 13:00:00,13.89,13.89,13.86,13.86,53684.0,12.5837,12.5837,12.5565,12.5565,53684.0
2015-12-01 13:10:00,13.86,13.87,13.85,13.86,37004.0,12.5565,12.5655,12.5474,12.5565,37004.0
2015-12-01 13:20:00,13.86,13.87,13.84,13.84,44992.0,12.5565,12.5655,12.5384,12.5384,44992.0
2015-12-01 13:30:00,13.84,13.84,13.81,13.84,65468.0,12.5384,12.5384,12.5112,12.5384,65468.0
2015-12-01 13:40:00,13.84,13.85,13.84,13.85,57412.0,12.5384,12.5474,12.5384,12.5474,57412.0
2015-12-01 13:50:00,13.85,13.86,13.84,13.85,39692.0,12.5474,12.5565,12.5384,12.5474,39692.0
2015-12-01 14:00:00,13.85,13.86,13.84,13.86,71972.0,12.5474,12.5565,12.5384,12.5565,71972.0
2015-12-01 14:10:00,13.86,13.86,13.84,13.84,71888.0,12.5565,12.5565,12.5384,12.5384,71888.0
2015-12-01 14:20:00,13.84,13.86,13.84,13.86,42128.0,12.5384,12.5565,12.5384,12.5565,42128.0
2015-12-01 14:30:00,13.85,13.86,13.85,13.85,30692.0,12.5474,12.5565,12.5474,12.5474,30692.0
2015-12-01 14:40:00,13.85,13.87,13.85,13.86,77852.0,12.5474,12.5655,12.5474,12.5565,77852.0
2015-12-01 14:50:00,13.86,13.87,13.85,13.85,40076.0,12.5565,12.5655,12.5474,12.5474,40076.0
2015-12-01 15:00:00,13.85,13.85,13.84,13.85,74984.0,12.5474,12.5474,12.5384,12.5474,74984.0
2015-12-01 15:10:00,13.85,13.85,13.84,13.84,53552.0,12.5474,12.5474,12.5384,12.5384,53552.0
2015-12-01 15:20:00,13.84,13.86,13.83,13.86,99864.0,12.5384,12.5565,12.5293,12.5565,99864.0
2015-12-01 15:30:00,13.86,13.88,13.85,13.85,101144.0,12.5565,12.5746,12.5474,12.5474,101144.0
2015-12-01 15:40:00,13.85,13.87,13.84,13.86,158640.0,12.5474,12.5655,12.5384,12.5565,158640.0
2015-12-01 15:50:00,13.86,13.88,13.85,13.87,398544.0,12.5565,12.5746,12.5474,12.5655,398544.0
2015-12-02 09:30:00,13.88,13.92,13.85,13.86,98120.0,12.5746,12.6108,12.5474,12.5565,98120.0
2015-12-02 09:40:00,13.88,13.9,13.87,13.89,47252.0,12.5746,12.5927,12.5655,12.5837,47252.0
2015-12-02 09:50:00,13.89,13.89,13.86,13.88,127948.0,12.5837,12.5837,12.5565,12.5746,127948.0
2015-12-02 10:00:00,13.89,13.91,13.88,13.88,58388.0,12.5837,12.6018,12.5746,12.5746,58388.0
2015-12-02 10:10:00,13.89,13.89,13.84,13.84,48680.0,12.5837,12.5837,12.5384,12.5384,48680.0
2015-12-02 10:20:00,13.83,13.84,13.8,13.8,43816.0,12.5293,12.5384,12.5021,12.5021,43816.0
2015-12-02 10:30:00,13.8,13.83,13.8,13.82,40552.0,12.5021,12.5293,12.5021,12.5202,40552.0
2015-12-02 10:40:00,13.82,13.82,13.8,13.81,74068.0,12.5202,12.5202,12.5021,12.5112,74068.0
2015-12-02 10:50:00,13.81,13.84,13.81,13.83,47048.0,12.5112,12.5384,12.5112,12.5293,47048.0
2015-12-02 11:00:00,13.84,13.84,13.81,13.81,23296.0,12.5384,12.5384,12.5112,12.5112,23296.0
2015-12-02 11:10:00,13.81,13.81,13.78,13.78,44056.0,12.5112,12.5112,12.484,12.484,44056.0
2015-12-02 11:20:00,13.78,13.8,13.78,13.8,35168.0,12.484,12.5021,12.484,12.5021,35168.0
2015-12-02 11:30:00,13.8,13.81,13.8,13.81,30244.0,12.5021,12.5112,12.5021,12.5112,30244.0
2015-12-02 11:40:00,13.81,13.81,13.78,13.78,35284.0,12.5112,12.5112,12.484,12.484,35284.0
2015-12-02 11:50:00,13.78,13.79,13.77,13.79,34708.0,12.484,12.4931,12.4749,12.4931,34708.0
2015-12-02 12:00:00,13.78,13.8,13.78,13.8,46024.0,12.484,12.5021,12.484,12.5021,46024.0
2015-12-02 12:10:00,13.8,13.81,13.79,13.8,20512.0,12.5021,12.5112,12.4931,12.5021,20512.0
2015-12-02 12:20:00,13.79,13.81,13.78,13.81,27016.0,12.4931,12.5112,12.484,12.5112,27016.0
2015-12-02 12:30:00,13.81,13.83,13.8,13.83,22004.0,12.5112,12.5293,12.5021,12.5293,22004.0
2015-12-02 12:40:00,13.83,13.83,13.8,13.8,22964.0,12.5293,12.5293,12.5021,12.5021,22964.0
2015-12-02 12:50:00,13.8,13.81,13.78,13.8,32012.0,12.5021,12.5112,12.484,12.5021,32012.0
2015-12-02 13:00:00,13.79,13.79,13.76,13.76,33712.0,12.4931,12.4931,12.4659,12.4659,33712.0
2015-12-02 13:10:00,13.76,13.78,13.76,13.77,46720.0,12.4659,12.484,12.4659,12.4749,46720.0
2015-12-02 13:20:00,13.77,13.78,13.76,13.76,41556.0,12.4749,12.484,12.4659,12.4659,41556.0
2015-12-02 13:30:00,13.76,13.77,13.75,13.75,31200.0,12.4659,12.4749,12.4568,12.4568,31200.0
2015-12-02 13:40:00,13.76,13.76,13.74,13.75,42848.0,12.4659,12.4659,12.4478,12.4568,42848.0
2015-12-02 13:50:00,13.74,13.74,13.71,13.72,140112.0,12.4478,12.4478,12.4206,12.4296,140112.0
2015-12-02 14:00:00,13.72,13.72,13.69,13.71,60168.0,12.4296,12.4296,12.4025,12.4206,60168.0
2015-12-02 14:10:00,13.7,13.7,13.68,13.68,54888.0,12.4115,12.4115,12.3934,12.3934,54888.0
2015-12-02 14:20:00,13.69,13.71,13.68,13.7,61804.0,12.4025,12.4206,12.3934,12.4115,61804.0
2015-12-02 14:30:00,13.69,13.69,13.68,13.69,51972.0,12.4025,12.4025,12.3934,12.4025,51972.0
2015-12-02 14:40:00,13.69,13.69,13.64,13.65,91568.0,12.4025,12.4025,12.3572,12.3662,91568.0
2015-12-02 14:50:00,13.65,13.66,13.64,13.65,59412.0,12.3662,12.3753,12.3572,12.3662,59412.0
2015-12-02 15:00:00,13.64,13.67,13.64,13.67,97388.0,12.3572,12.3843,12.3572,12.3843,97388.0
2015-12-02 15:10:00,13.66,13.68,13.65,13.68,104228.0,12.3753,12.3934,12.3662,12.3934,104228.0
2015-12-02 15:20:00,13.68,13.69,13.66,13.66,110080.0,12.3934,12.4025,12.3753,12.3753,110080.0
2015-12-02 15:30:00,13.66,13.67,13.65,13.65,140780.0,12.3753,12.3843,12.3662,12.3662,140780.0
2015-12-02 15:40:00,13.65,13.67,13.63,13.64,159960.0,12.3662,12.3843,12.3481,12.3572,159960.0
2015-12-02 15:50:00,13.64,13.65,13.63,13.64,383624.0,12.3572,12.3662,12.3481,12.3572,383624.0
2015-12-03 09:30:00,13.68,13.69,13.61,13.63,263764.0,12.3934,12.4025,12.33,12.3481,263764.0
2015-12-03 09:40:00,13.63,13.66,13.6,13.61,54852.0,12.3481,12.3753,12.3209,12.33,54852.0
2015-12-03 09:50:00,13.6,13.63,13.59,13.61,107252.0,12.3209,12.3481,12.3119,12.33,107252.0
2015-12-03 10:00:00,13.61,13.61,13.54,13.55,87364.0,12.33,12.33,12.2666,12.2756,87364.0
2015-12-03 10:10:00,13.54,13.57,13.54,13.55,77364.0,12.2666,12.2938,12.2666,12.2756,77364.0
2015-12-03 10:20:00,13.55,13.55,13.54,13.55,69744.0,12.2756,12.2756,12.2666,12.2756,69744.0
2015-12-03 10:30:00,13.55,13.58,13.53,13.53,75900.0,12.2756,12.3028,12.2575,12.2575,75900.0
2015-12-03 10:40:00,13.53,13.58,13.53,13.58,50992.0,12.2575,12.3028,12.2575,12.3028,50992.0
2015-12-03 10:50:00,13.58,13.6,13.57,13.58,69624.0,12.3028,12.3209,12.2938,12.3028,69624.0
2015-12-03 11:00:00,13.58,13.59,13.56,13.59,39188.0,12.3028,12.3119,12.2847,12.3119,39188.0
2015-12-03 11:10:00,13.59,13.61,13.58,13.59,74784.0,12.3119,12.33,12.3028,12.3119,74784.0
2015-12-03 11:20:00,13.59,13.62,13.59,13.62,70648.0,12.3119,12.339,12.3119,12.339,70648.0
2015-12-03 11:30:00,13.62,13.62,13.59,13.59,97148.0,12.339,12.339,12.3119,12.3119,97148.0
2015-12-03 11:40:00,13.59,13.59,13.55,13.56,57592.0,12.3119,12.3119,12.2756,12.2847,57592.0
2015-12-03 11:50:00,13.56,13.57,13.55,13.57,32236.0,12.2847,12.2938,12.2756,12.2938,32236.0
2015-12-03 12:00:00,13.57,13.58,13.55,13.55,27772.0,12.2938,12.3028,12.2756,12.2756,27772.0
2015-12-03 12:10:00,13.55,13.56,13.53,13.53,19584.0,12.2756,12.2847,12.2575,12.2575,19584.0
2015-12-03 12:20:00,13.53,13.53,13.48,13.49,34036.0,12.2575,12.2575,12.2122,12.2213,34036.0
2015-12-03 12:30:00,13.49,13.52,13.49,13.51,25716.0,12.2213,12.2485,12.2213,12.2394,25716.0
2015-12-03 12:40:00,13.51,13.52,13.51,13.51,26092.0,12.2394,12.2485,12.2394,12.2394,26092.0
2015-12-03 12:50:00,13.51,13.52,13.49,13.49,30036.0,12.2394,12.2485,12.2213,12.2213,30036.0
2015-12-03 13:00:00,13.48,13.49,13.47,13.47,21104.0,12.2122,12.2213,12.2032,12.2032,21104.0
2015-12-03 13:10:00,13.47,13.49,13.47,13.47,77332.0,12.2032,12.2213,12.2032,12.2032,77332.0
2015-12-03 13:20:00,13.47,13.48,13.46,13.48,171332.0,12.2032,12.2122,12.1941,12.2122,171332.0
2015-12-03 13:30:00,13.48,13.48,13.47,13.47,130024.0,12.2122,12.2122,12.2032,12.2032,130024.0
2015-12-03 13:40:00,13.47,13.47,13.44,13.44,63048.0,12.2032,12.2032,12.176,12.176,63048.0
2015-12-03 13:50:00,13.43,13.44,13.43,13.43,25272.0,12.1669,12.176,12.1669,12.1669,25272.0
2015-12-03 14:00:00,13.43,13.43,13.41,13.43,42996.0,12.1669,12.1669,12.1488,12.1669,42996.0
2015-12-03 14:10:00,13.43,13.44,13.43,13.43,38868.0,12.1669,12.176,12.1669,12.1669,38868.0
2015-12-03 14:20:00,13.43,13.44,13.4,13.4,39532.0,12.1669,12.176,12.1397,12.1397,39532.0
2015-12-03 14:30:00,13.4,13.41,13.39,13.39,40500.0,12.1397,12.1488,12.1307,12.1307,40500.0
2015-12-03 14:40:00,13.39,13.39,13.36,13.38,56572.0,12.1307,12.1307,12.1035,12.1216,56572.0
2015-12-03 14:50:00,13.38,13.4,13.37,13.4,127200.0,12.1216,12.1397,12.1126,12.1397,127200.0
2015-12-03 15:00:00,13.4,13.4,13.38,13.38,82600.0,12.1397,12.1397,12.1216,12.1216,82600.0
2015-12-03 15:10:00,13.38,13.38,13.37,13.37,61960.0,12.1216,12.1216,12.1126,12.1126,61960.0
2015-12-03 15:20:00,13.37,13.38,13.35,13.36,93752.0,12.1126,12.1216,12.0944,12.1035,93752.0
2015-12-03 15:30:00,13.36,13.38,13.34,13.38,247008.0,12.1035,12.1216,12.0854,12.1216,247008.0
2015-12-03 15:40:00,13.37,13.39,13.37,13.39,245504.0,12.1126,12.1307,12.1126,12.1307,245504.0
2015-12-03 15:50:00,13.39,13.41,13.38,13.41,346720.0,12.1307,12.1488,12.1216,12.1488,346720.0
2015-12-04 09:30:00,13.47,13.54,13.42,13.5,214280.0,12.2032,12.2666,12.1579,12.2303,214280.0
2015-12-04 09:40:00,13.51,13.59,13.5,13.58,60092.0,12.2394,12.3119,12.2303,12.3028,60092.0
2015-12-04 09:50:00,13.59,13.61,13.56,13.56,52160.0,12.3119,12.33,12.2847,12.2847,52160.0
2015-12-04 10:00:00,13.56,13.57,13.54,13.54,31544.0,12.2847,12.2938,12.2666,12.2666,31544.0
2015-12-04 10:10:00,13.55,13.55,13.51,13.53,107116.0,12.2756,12.2756,12.2394,12.2575,107116.0
2015-12-04 10:20:00,13.53,13.58,13.53,13.56,27600.0,12.2575,12.3028,12.2575,12.2847,27600.0
2015-12-04 10:30:00,13.56,13.59,13.55,13.58,70000.0,12.2847,12.3119,12.2756,12.3028,70000.0
2015-12-04 10:40:00,13.58,13.6,13.56,13.57,62324.0,12.3028,12.3209,12.2847,12.2938,62324.0
2015-12-04 10:50:00,13.57,13.6,13.57,13.6,41800.0,12.2938,12.3209,12.2938,12.3209,41800.0
2015-12-04 11:00:00,13.61,13.62,13.6,13.61,39264.0,12.33,12.339,12.3209,12.33,39264.0
2015-12-04 11:10:00,13.61,13.61,13.58,13.6,66000.0,12.33,12.33,12.3028,12.3209,66000.0
2015-12-04 11:20:00,13.59,13.6,13.59,13.59,54264.0,12.3119,12.3209,12.3119,12.3119,54264.0
2015-12-04 11:30:00,13.59,13.59,13.58,13.59,53600.0,12.3119,12.3119,12.3028,12.3119,53600.0
2015-12-04 11:40:00,13.59,13.59,13.56,13.56,14404.0,12.3119,12.3119,12.2847,12.2847,14404.0
2015-12-04 11:50:00,13.56,13.57,13.56,13.56,19384.0,12.2847,12.2938,12.2847,12.2847,19384.0
2015-12-04 12:00:00,13.56,13.57,13.55,13.57,19560.0,12.2847,12.2938,12.2756,12.2938,19560.0
2015-12-04 12:10:00,13.57,13.59,13.56,13.58,17940.0,12.2938,12.3119,12.2847,12.3028,17940.0
2015-12-04 12:20:00,13.58,13.59,13.57,13.57,18396.0,12.3028,12.3119,12.2938,12.2938,18396.0
2015-12-04 12:30:00,13.58,13.63,13.58,13.63,36216.0,12.3028,12.3481,12.3028,12.3481,36216.0
2015-12-04 12:40:00,13.63,13.65,13.62,13.63,56504.0,12.3481,12.3662,12.339,12.3481,56504.0
2015-12-04 12:50:00,13.63,13.64,13.62,13.63,71188.0,12.3481,12.3572,12.339,12.3481,71188.0
2015-12-04 13:00:00,13.63,13.67,13.63,13.67,71888.0,12.3481,12.3843,12.3481,12.3843,71888.0
2015-12-04 13:10:00,13.67,13.69,13.66,13.66,81456.0,12.3843,12.4025,12.3753,12.3753,81456.0
2015-12-04 13:20:00,13.67,13.67,13.65,13.66,23224.0,12.3843,12.3843,12.3662,12.3753,23224.0
2015-12-04 13:30:00,13.67,13.67,13.66,13.66,54028.0,12.3843,12.3843,12.3753,12.3753,54028.0
2015-12-04 13:40:00,13.66,13.67,13.65,13.65,46208.0,12.3753,12.3843,12.3662,12.3662,46208.0
2015-12-04 13:50:00,13.65,13.67,13.65,13.66,76336.0,12.3662,12.3843,12.3662,12.3753,76336.0
2015-12-04 14:00:00,13.67,13.67,13.65,13.67,38024.0,12.3843,12.3843,12.3662,12.3843,38024.0
2015-12-04 14:10:00,13.66,13.67,13.63,13.63,43136.0,12.3753,12.3843,12.3481,12.3481,43136.0
2015-12-04 14:20:00,13.64,13.67,13.64,13.67,50688.0,12.3572,12.3843,12.3572,12.3843,50688.0
2015-12-04 14:30:00,13.67,13.69,13.66,13.69,35688.0,12.3843,12.4025,12.3753,12.4025,35688.0
2015-12-04 14:40:00,13.69,13.7,13.68,13.7,59152.0,12.4025,12.4115,12.3934,12.4115,59152.0
2015-12-04 14:50:00,13.7,13.7,13.69,13.7,86400.0,12.4115,12.4115,12.4025,12.4115,86400.0
2015-12-04 15:00:00,13.7,13.71,13.68,13.71,82448.0,12.4115,12.4206,12.3934,12.4206,82448.0
2015-12-04 15:10:00,13.71,13.71,13.69,13.7,76520.0,12.4206,12.4206,12.4025,12.4115,76520.0
2015-12-04 15:20:00,13.7,13.71,13.68,13.69,101712.0,12.4115,12.4206,12.3934,12.4025,101712.0
2015-12-04 15:30:00,13.69,13.7,13.67,13.68,96412.0,12.4025,12.4115,12.3843,12.3934,96412.0
2015-12-04 15:40:00,13.68,13.69,13.67,13.68,334216.0,12.3934,12.4025,12.3843,12.3934,334216.0
2015-12-04 15:50:00,13.68,13.7,13.67,13.7,421860.0,12.3934,12.4115,12.3843,12.4115,421860.0
2015-12-07 09:30:00,13.65,13.66,13.61,13.64,54180.0,12.3662,12.3753,12.33,12.3572,54180.0
2015-12-07 09:40:00,13.63,13.65,13.61,13.63,32180.0,12.3481,12.3662,12.33,12.3481,32180.0
2015-12-07 09:50:00,13.63,13.64,13.61,13.64,32320.0,12.3481,12.3572,12.33,12.3572,32320.0
2015-12-07 10:00:00,13.64,13.66,13.63,13.65,94648.0,12.3572,12.3753,12.3481,12.3662,94648.0
2015-12-07 10:10:00,13.65,13.65,13.6,13.65,64360.0,12.3662,12.3662,12.3209,12.3662,64360.0
2015-12-07 10:20:00,13.65,13.68,13.64,13.65,55672.0,12.3662,12.3934,12.3572,12.3662,55672.0
2015-12-07 10:30:00,13.65,13.65,13.64,13.65,19028.0,12.3662,12.3662,12.3572,12.3662,19028.0
2015-12-07 10:40:00,13.64,13.65,13.62,13.62,26876.0,12.3572,12.3662,12.339,12.339,26876.0
2015-12-07 10:50:00,13.62,13.65,13.62,13.65,17144.0,12.339,12.3662,12.339,12.3662,17144.0
2015-12-07 11:00:00,13.65,13.7,13.65,13.69,77204.0,12.3662,12.4115,12.3662,12.4025,77204.0
2015-12-07 11:10:00,13.69,13.7,13.66,13.68,47568.0,12.4025,12.4115,12.3753,12.3934,47568.0
2015-12-07 11:20:00,13.68,13.69,13.67,13.67,40196.0,12.3934,12.4025,12.3843,12.3843,40196.0
2015-12-07 11:30:00,13.67,13.7,13.66,13.7,49652.0,12.3843,12.4115,12.3753,12.4115,49652.0
2015-12-07 11:40:00,13.7,13.71,13.68,13.69,28720.0,12.4115,12.4206,12.3934,12.4025,28720.0
2015-12-07 11:50:00,13.69,13.73,13.69,13.73,27576.0,12.4025,12.4387,12.4025,12.4387,27576.0
2015-12-07 12:00:00,13.72,13.72,13.69,13.69,14116.0,12.4296,12.4296,12.4025,12.4025,14116.0
2015-12-07 12:10:00,13.69,13.72,13.68,13.72,9964.0,12.4025,12.4296,12.3934,12.4296,9964.0
2015-12-07 12:20:00,13.71,13.72,13.7,13.7,18460.0,12.4206,12.4296,12.4115,12.4115,18460.0
2015-12-07 12:30:00,13.7,13.7,13.65,13.66,19392.0,12.4115,12.4115,12.3662,12.3753,19392.0
2015-12-07 12:40:00,13.66,13.67,13.65,13.65,43456.0,12.3753,12.3843,12.3662,12.3662,43456.0
2015-12-07 12:50:00,13.64,13.65,13.62,13.63,18620.0,12.3572,12.3662,12.339,12.3481,18620.0
2015-12-07 13:00:00,13.64,13.69,13.63,13.69,28024.0,12.3572,12.4025,12.3481,12.4025,28024.0
2015-12-07 13:10:00,13.69,13.7,13.65,13.69,24740.0,12.4025,12.4115,12.3662,12.4025,24740.0
2015-12-07 13:20:00,13.69,13.69,13.65,13.67,74796.0,12.4025,12.4025,12.3662,12.3843,74796.0
2015-12-07 13:30:00,13.67,13.67,13.66,13.67,23472.0,12.3843,12.3843,12.3753,12.3843,23472.0
2015-12-07 13:40:00,13.67,13.67,13.64,13.65,35220.0,12.3843,12.3843,12.3572,12.3662,35220.0
2015-12-07 13:50:00,13.65,13.67,13.64,13.67,27888.0,12.3662,12.3843,12.3572,12.3843,27888.0
2015-12-07 14:00:00,13.67,13.7,13.67,13.69,29288.0,12.3843,12.4115,12.3843,12.4025,29288.0
2015-12-07 14:10:00,13.7,13.7,13.67,13.68,26316.0,12.4115,12.4115,12.3843,12.3934,26316.0
2015-12-07 14:20:00,13.67,13.69,13.67,13.69,28384.0,12.3843,12.4025,12.3843,12.4025,28384.0
2015-12-07 14:30:00,13.7,13.71,13.68,13.69,31736.0,12.4115,12.4206,12.3934,12.4025,31736.0
2015-12-07 14:40:00,13.68,13.68,13.67,13.68,31984.0,12.3934,12.3934,12.3843,12.3934,31984.0
2015-12-07 14:50:00,13.68,13.69,13.66,13.67,38048.0,12.3934,12.4025,12.3753,12.3843,38048.0
2015-12-07 15:00:00,13.67,13.67,13.64,13.64,50652.0,12.3843,12.3843,12.3572,12.3572,50652.0
2015-12-07 15:10:00,13.64,13.65,13.63,13.65,79824.0,12.3572,12.3662,12.3481,12.3662,79824.0
2015-12-07 15:20:00,13.65,13.66,13.63,13.66,84752.0,12.3662,12.3753,12.3481,12.3753,84752.0
2015-12-07 15:30:00,13.66,13.67,13.65,13.65,82844.0,12.3753,12.3843,12.3662,12.3662,82844.0
2015-12-07 15:40:00,13.66,13.69,13.65,13.68,168856.0,12.3753,12.4025,12.3662,12.3934,168856.0
2015-12-07 15:50:00,13.67,13.69,13.65,13.67,219728.0,12.3843,12.4025,12.3662,12.3843,219728.0
2015-12-08 09:30:00,13.54,13.57,13.49,13.55,95732.0,12.2666,12.2938,12.2213,12.2756,95732.0
2015-12-08 09:40:00,13.54,13.59,13.52,13.59,36808.0,12.2666,12.3119,12.2485,12.3119,36808.0
2015-12-08 09:50:00,13.58,13.59,13.53,13.54,137868.0,12.3028,12.3119,12.2575,12.2666,137868.0
2015-12-08 10:00:00,13.53,13.58,13.53,13.54,48908.0,12.2575,12.3028,12.2575,12.2666,48908.0
2015-12-08 10:10:00,13.54,13.55,13.5,13.52,121660.0,12.2666,12.2756,12.2303,12.2485,121660.0
2015-12-08 10:20:00,13.51,13.54,13.5,13.54,42980.0,12.2394,12.2666,12.2303,12.2666,42980.0
2015-12-08 10:30:00,13.53,13.56,13.51,13.54,56256.0,12.2575,12.2847,12.2394,12.2666,56256.0
2015-12-08 10:40:00,13.54,13.6,13.54,13.58,180380.0,12.2666,12.3209,12.2666,12.3028,180380.0
2015-12-08 10:50:00,13.58,13.58,13.56,13.58,60016.0,12.3028,12.3028,12.2847,12.3028,60016.0
2015-12-08 11:00:00,13.59,13.65,13.58,13.64,61728.0,12.3119,12.3662,12.3028,12.3572,61728.0
2015-12-08 11:10:00,13.64,13.67,13.63,13.66,52440.0,12.3572,12.3843,12.3481,12.3753,52440.0
2015-12-08 11:20:00,13.67,13.68,13.63,13.63,36756.0,12.3843,12.3934,12.3481,12.3481,36756.0
2015-12-08 11:30:00,13.63,13.63,13.6,13.6,38484.0,12.3481,12.3481,12.3209,12.3209,38484.0
2015-12-08 11:40:00,13.6,13.63,13.6,13.62,57312.0,12.3209,12.3481,12.3209,12.339,57312.0
2015-12-08 11:50:00,13.62,13.63,13.6,13.62,67056.0,12.339,12.3481,12.3209,12.339,67056.0
2015-12-08 12:00:00,13.62,13.62,13.59,13.61,32800.0,12.339,12.339,12.3119,12.33,32800.0
2015-12-08 12:10:00,13.61,13.61,13.56,13.56,38772.0,12.33,12.33,12.2847,12.2847,38772.0
2015-12-08 12:20:00,13.56,13.58,13.56,13.58,24488.0,12.2847,12.3028,12.2847,12.3028,24488.0
2015-12-08 12:30:00,13.58,13.6,13.56,13.59,35920.0,12.3028,12.3209,12.2847,12.3119,35920.0
2015-12-08 12:40:00,13.59,13.6,13.57,13.58,18624.0,12.3119,12.3209,12.2938,12.3028,18624.0
2015-12-08 12:50:00,13.58,13.62,13.58,13.62,35496.0,12.3028,12.339,12.3028,12.339,35496.0
2015-12-08 13:00:00,13.62,13.62,13.6,13.61,29932.0,12.339,12.339,12.3209,12.33,29932.0
2015-12-08 13:10:00,13.61,13.62,13.61,13.61,35312.0,12.33,12.339,12.33,12.33,35312.0
2015-12-08 13:20:00,13.61,13.61,13.59,13.6,46612.0,12.33,12.33,12.3119,12.3209,46612.0
2015-12-08 13:30:00,13.61,13.63,13.61,13.62,50000.0,12.33,12.3481,12.33,12.339,50000.0
2015-12-08 13:40:00,13.62,13.63,13.62,13.62,37376.0,12.339,12.3481,12.339,12.339,37376.0
2015-12-08 13:50:00,13.62,13.63,13.61,13.63,34804.0,12.339,12.3481,12.33,12.3481,34804.0
2015-12-08 14:00:00,13.63,13.69,13.63,13.69,92500.0,12.3481,12.4025,12.3481,12.4025,92500.0
2015-12-08 14:10:00,13.69,13.69,13.67,13.67,69248.0,12.4025,12.4025,12.3843,12.3843,69248.0
2015-12-08 14:20:00,13.67,13.67,13.64,13.65,38584.0,12.3843,12.3843,12.3572,12.3662,38584.0
2015-12-08 14:30:00,13.65,13.65,13.63,13.63,62532.0,12.3662,12.3662,12.3481,12.3481,62532.0
2015-12-08 14:40:00,13.63,13.63,13.61,13.62,55828.0,12.3481,12.3481,12.33,12.339,55828.0
2015-12-08 14:50:00,13.62,13.63,13.59,13.59,69300.0,12.339,12.3481,12.3119,12.3119,69300.0
2015-12-08 15:00:00,13.59,13.59,13.56,13.59,105584.0,12.3119,12.3119,12.2847,12.3119,105584.0
2015-12-08 15:10:00,13.59,13.59,13.54,13.54,102116.0,12.3119,12.3119,12.2666,12.2666,102116.0
2015-12-08 15:20:00,13.54,13.56,13.54,13.54,105304.0,12.2666,12.2847,12.2666,12.2666,105304.0
2015-12-08 15:30:00,13.54,13.58,13.53,13.56,148732.0,12.2666,12.3028,12.2575,12.2847,148732.0
2015-12-08 15:40:00,13.56,13.6,13.55,13.6,149692.0,12.2847,12.3209,12.2756,12.3209,149692.0
2015-12-08 15:50:00,13.6,13.62,13.57,13.58,467168.0,12.3209,12.339,12.2938,12.3028,467168.0
2015-12-09 09:30:00,13.5,13.52,13.47,13.49,42644.0,12.2303,12.2485,12.2032,12.2213,42644.0
2015-12-09 09:40:00,13.5,13.53,13.49,13.53,28116.0,12.2303,12.2575,12.2213,12.2575,28116.0
2015-12-09 09:50:00,13.55,13.55,13.51,13.52,23940.0,12.2756,12.2756,12.2394,12.2485,23940.0
2015-12-09 10:00:00,13.53,13.56,13.52,13.56,27184.0,12.2575,12.2847,12.2485,12.2847,27184.0
2015-12-09 10:10:00,13.56,13.61,13.56,13.6,40284.0,12.2847,12.33,12.2847,12.3209,40284.0
2015-12-09 10:20:00,13.59,13.6,13.57,13.59,15652.0,12.3119,12.3209,12.2938,12.3119,15652.0
2015-12-09 10:30:00,13.59,13.63,13.59,13.62,23940.0,12.3119,12.3481,12.3119,12.339,23940.0
2015-12-09 10:40:00,13.63,13.64,13.61,13.61,19596.0,12.3481,12.3572,12.33,12.33,19596.0
2015-12-09 10:50:00,13.61,13.61,13.58,13.59,90148.0,12.33,12.33,12.3028,12.3119,90148.0
2015-12-09 11:00:00,13.59,13.6,13.57,13.57,50016.0,12.3119,12.3209,12.2938,12.2938,50016.0
2015-12-09 11:10:00,13.57,13.58,13.55,13.55,23380.0,12.2938,12.3028,12.2756,12.2756,23380.0
2015-12-09 11:20:00,13.55,13.56,13.54,13.54,35000.0,12.2756,12.2847,12.2666,12.2666,35000.0
2015-12-09 11:30:00,13.55,13.55,13.52,13.54,44264.0,12.2756,12.2756,12.2485,12.2666,44264.0
2015-12-09 11:40:00,13.53,13.54,13.44,13.46,43880.0,12.2575,12.2666,12.176,12.1941,43880.0
2015-12-09 11:50:00,13.47,13.49,13.45,13.46,29972.0,12.2032,12.2213,12.185,12.1941,29972.0
2015-12-09 12:00:00,13.46,13.48,13.46,13.47,30292.0,12.1941,12.2122,12.1941,12.2032,30292.0
2015-12-09 12:10:00,13.47,13.49,13.45,13.46,156836.0,12.2032,12.2213,12.185,12.1941,156836.0
2015-12-09 12:20:00,13.45,13.45,13.4,13.43,189544.0,12.185,12.185,12.1397,12.1669,189544.0
2015-12-09 12:30:00,13.42,13.42,13.36,13.37,187892.0,12.1579,12.1579,12.1035,12.1126,187892.0
2015-12-09 12:40:00,13.38,13.38,13.34,13.37,126892.0,12.1216,12.1216,12.0854,12.1126,126892.0
2015-12-09 12:50:00,13.37,13.37,13.34,13.34,102696.0,12.1126,12.1126,12.0854,12.0854,102696.0
2015-12-09 13:00:00,13.35,13.4,13.34,13.4,145240.0,12.0944,12.1397,12.0854,12.1397,145240.0
2015-12-09 13:10:00,13.4,13.44,13.39,13.43,143292.0,12.1397,12.176,12.1307,12.1669,143292.0
2015-12-09 13:20:00,13.43,13.45,13.42,13.45,139464.0,12.1669,12.185,12.1579,12.185,139464.0
2015-12-09 13:30:00,13.45,13.46,13.43,13.46,71804.0,12.185,12.1941,12.1669,12.1941,71804.0
2015-12-09 13:40:00,13.46,13.47,13.44,13.47,187140.0,12.1941,12.2032,12.176,12.2032,187140.0
2015-12-09 13:50:00,13.47,13.52,13.47,13.49,110588.0,12.2032,12.2485,12.2032,12.2213,110588.0
2015-12-09 14:00:00,13.48,13.51,13.48,13.5,142620.0,12.2122,12.2394,12.2122,12.2303,142620.0
2015-12-09 14:10:00,13.5,13.53,13.5,13.52,124004.0,12.2303,12.2575,12.2303,12.2485,124004.0
2015-12-09 14:20:00,13.51,13.52,13.49,13.5,151124.0,12.2394,12.2485,12.2213,12.2303,151124.0
2015-12-09 14:30:00,13.5,13.53,13.5,13.53,137772.0,12.2303,12.2575,12.2303,12.2575,137772.0
2015-12-09 14:40:00,13.52,13.53,13.5,13.51,113032.0,12.2485,12.2575,12.2303,12.2394,113032.0
2015-12-09 14:50:00,13.51,13.53,13.5,13.52,163440.0,12.2394,12.2575,12.2303,12.2485,163440.0
2015-12-09 15:00:00,13.52,13.53,13.49,13.49,74348.0,12.2485,12.2575,12.2213,12.2213,74348.0
2015-12-09 15:10:00,13.49,13.51,13.48,13.49,186036.0,12.2213,12.2394,12.2122,12.2213,186036.0
2015-12-09 15:20:00,13.5,13.53,13.49,13.51,212628.0,12.2303,12.2575,12.2213,12.2394,212628.0
2015-12-09 15:30:00,13.51,13.55,13.51,13.52,188080.0,12.2394,12.2756,12.2394,12.2485,188080.0
2015-12-09 15:40:00,13.52,13.53,13.46,13.47,219512.0,12.2485,12.2575,12.1941,12.2032,219512.0
2015-12-09 15:50:00,13.47,13.48,13.46,13.47,497128.0,12.2032,12.2122,12.1941,12.2032,497128.0
2015-12-10 09:30:00,13.45,13.51,13.4,13.47,68236.0,12.185,12.2394,12.1397,12.2032,68236.0
2015-12-10 09:40:00,13.47,13.49,13.45,13.45,89888.0,12.2032,12.2213,12.185,12.185,89888.0
2015-12-10 09:50:00,13.45,13.46,13.37,13.38,100528.0,12.185,12.1941,12.1126,12.1216,100528.0
2015-12-10 10:00:00,13.38,13.4,13.34,13.35,115308.0,12.1216,12.1397,12.0854,12.0944,115308.0
2015-12-10 10:10:00,13.35,13.38,13.34,13.37,97452.0,12.0944,12.1216,12.0854,12.1126,97452.0
2015-12-10 10:20:00,13.37,13.39,13.36,13.37,220656.0,12.1126,12.1307,12.1035,12.1126,220656.0
2015-12-10 10:30:00,13.38,13.38,13.36,13.38,117324.0,12.1216,12.1216,12.1035,12.1216,117324.0
2015-12-10 10:40:00,13.38,13.41,13.37,13.41,110516.0,12.1216,12.1488,12.1126,12.1488,110516.0
2015-12-10 10:50:00,13.41,13.43,13.4,13.43,79896.0,12.1488,12.1669,12.1397,12.1669,79896.0
2015-12-10 11:00:00,13.43,13.44,13.43,13.44,78588.0,12.1669,12.176,12.1669,12.176,78588.0
2015-12-10 11:10:00,13.44,13.45,13.41,13.41,75700.0,12.176,12.185,12.1488,12.1488,75700.0
2015-12-10 11:20:00,13.42,13.43,13.41,13.41,60196.0,12.1579,12.1669,12.1488,12.1488,60196.0
2015-12-10 11:30:00,13.41,13.42,13.4,13.41,72668.0,12.1488,12.1579,12.1397,12.1488,72668.0
2015-12-10 11:40:00,13.41,13.42,13.4,13.41,86780.0,12.1488,12.1579,12.1397,12.1488,86780.0
2015-12-10 11:50:00,13.42,13.42,13.4,13.4,102976.0,12.1579,12.1579,12.1397,12.1397,102976.0
2015-12-10 12:00:00,13.4,13.4,13.38,13.38,98760.0,12.1397,12.1397,12.1216,12.1216,98760.0
2015-12-10 12:10:00,13.38,13.4,13.37,13.4,40288.0,12.1216,12.1397,12.1126,12.1397,40288.0
2015-12-10 12:20:00,13.4,13.45,13.4,13.45,43156.0,12.1397,12.185,12.1397,12.185,43156.0
2015-12-10 12:30:00,13.45,13.46,13.42,13.42,62492.0,12.185,12.1941,12.1579,12.1579,62492.0
2015-12-10 12:40:00,13.42,13.45,13.42,13.45,30200.0,12.1579,12.185,12.1579,12.185,30200.0
2015-12-10 12:50:00,13.45,13.47,13.45,13.46,77668.0,12.185,12.2032,12.185,12.1941,77668.0
2015-12-10 13:00:00,13.46,13.46,13.45,13.46,68468.0,12.1941,12.1941,12.185,12.1941,68468.0
2015-12-10 13:10:00,13.46,13.46,13.42,13.44,88808.0,12.1941,12.1941,12.1579,12.176,88808.0
2015-12-10 13:20:00,13.44,13.44,13.4,13.4,107936.0,12.176,12.176,12.1397,12.1397,107936.0
2015-12-10 13:30:00,13.4,13.43,13.4,13.42,70748.0,12.1397,12.1669,12.1397,12.1579,70748.0
2015-12-10 13:40:00,13.42,13.44,13.41,13.43,76684.0,12.1579,12.176,12.1488,12.1669,76684.0
2015-12-10 13:50:00,13.43,13.44,13.42,13.44,77216.0,12.1669,12.176,12.1579,12.176,77216.0
2015-12-10 14:00:00,13.44,13.45,13.43,13.44,69488.0,12.176,12.185,12.1669,12.176,69488.0
2015-12-10 14:10:00,13.44,13.45,13.43,13.45,56880.0,12.176,12.185,12.1669,12.185,56880.0
2015-12-10 14:20:00,13.45,13.52,13.45,13.5,134132.0,12.185,12.2485,12.185,12.2303,134132.0
2015-12-10 14:30:00,13.51,13.51,13.48,13.48,67320.0,12.2394,12.2394,12.2122,12.2122,67320.0
2015-12-10 14:40:00,13.49,13.51,13.49,13.51,82736.0,12.2213,12.2394,12.2213,12.2394,82736.0
2015-12-10 14:50:00,13.51,13.51,13.47,13.49,104424.0,12.2394,12.2394,12.2032,12.2213,104424.0
2015-12-10 15:00:00,13.49,13.49,13.46,13.47,130360.0,12.2213,12.2213,12.1941,12.2032,130360.0
2015-12-10 15:10:00,13.46,13.46,13.43,13.44,117604.0,12.1941,12.1941,12.1669,12.176,117604.0
2015-12-10 15:20:00,13.44,13.44,13.41,13.43,118700.0,12.176,12.176,12.1488,12.1669,118700.0
2015-12-10 15:30:00,13.43,13.44,13.42,13.44,256052.0,12.1669,12.176,12.1579,12.176,256052.0
2015-12-10 15:40:00,13.44,13.45,13.39,13.4,210232.0,12.176,12.185,12.1307,12.1397,210232.0
2015-12-10 15:50:00,13.4,13.4,13.37,13.39,337204.0,12.1397,12.1397,12.1126,12.1307,337204.0
2015-12-11 09:30:00,13.25,13.3,13.18,13.22,124164.0,12.0358,12.0812,11.9722,12.0085,124164.0
2015-12-11 09:40:00,13.24,13.26,13.15,13.16,75876.0,12.0267,12.0449,11.945,11.954,75876.0
2015-12-11 09:50:00,13.16,13.22,13.15,13.22,39132.0,11.954,12.0085,11.945,12.0085,39132.0
2015-12-11 10:00:00,13.21,13.25,13.2,13.23,83552.0,11.9995,12.0358,11.9904,12.0176,83552.0
2015-12-11 10:10:00,13.23,13.27,13.23,13.26,39892.0,12.0176,12.054,12.0176,12.0449,39892.0
2015-12-11 10:20:00,13.25,13.28,13.23,13.27,26988.0,12.0358,12.063,12.0176,12.054,26988.0
2015-12-11 10:30:00,13.28,13.29,13.23,13.23,92832.0,12.063,12.0721,12.0176,12.0176,92832.0
2015-12-11 10:40:00,13.24,13.24,13.22,13.23,71912.0,12.0267,12.0267,12.0085,12.0176,71912.0
2015-12-11 10:50:00,13.22,13.22,13.19,13.2,69208.0,12.0085,12.0085,11.9813,11.9904,69208.0
2015-12-11 11:00:00,13.2,13.24,13.2,13.23,54032.0,11.9904,12.0267,11.9904,12.0176,54032.0
2015-12-11 11:10:00,13.23,13.25,13.22,13.25,29400.0,12.0176,12.0358,12.0085,12.0358,29400.0
2015-12-11 11:20:00,13.25,13.27,13.25,13.25,42508.0,12.0358,12.054,12.0358,12.0358,42508.0
2015-12-11 11:30:00,13.25,13.25,13.2,13.22,36916.0,12.0358,12.0358,11.9904,12.0085,36916.0
2015-12-11 11:40:00,13.22,13.26,13.22,13.26,43796.0,12.0085,12.0449,12.0085,12.0449,43796.0
2015-12-11 11:50:00,13.26,13.26,13.24,13.25,48812.0,12.0449,12.0449,12.0267,12.0358,48812.0
2015-12-11 12:00:00,13.25,13.25,13.22,13.22,51216.0,12.0358,12.0358,12.0085,12.0085,51216.0
2015-12-11 12:10:00,13.22,13.22,13.2,13.21,35820.0,12.0085,12.0085,11.9904,11.9995,35820.0
2015-12-11 12:20:00,13.2,13.21,13.17,13.18,53804.0,11.9904,11.9995,11.9631,11.9722,53804.0
2015-12-11 12:30:00,13.18,13.19,13.17,13.19,35864.0,11.9722,11.9813,11.9631,11.9813,35864.0
2015-12-11 12:40:00,13.19,13.21,13.19,13.2,28228.0,11.9813,11.9995,11.9813,11.9904,28228.0
2015-12-11 12:50:00,13.2,13.2,13.16,13.19,40936.0,11.9904,11.9904,11.954,11.9813,40936.0
2015-12-11 13:00:00,13.19,13.22,13.19,13.22,27600.0,11.9813,12.0085,11.9813,12.0085,27600.0
2015-12-11 13:10:00,13.22,13.24,13.21,13.22,35816.0,12.0085,12.0267,11.9995,12.0085,35816.0
2015-12-11 13:20:00,13.22,13.23,13.19,13.19,57456.0,12.0085,12.0176,11.9813,11.9813,57456.0
2015-12-11 13:30:00,13.19,13.2,13.18,13.2,25668.0,11.9813,11.9904,11.9722,11.9904,25668.0
2015-12-11 13:40:00,13.21,13.22,13.2,13.21,43848.0,11.9995,12.0085,11.9904,11.9995,43848.0
2015-12-11 13:50:00,13.21,13.23,13.21,13.23,46536.0,11.9995,12.0176,11.9995,12.0176,46536.0
2015-12-11 14:00:00,13.24,13.24,13.22,13.23,54236.0,12.0267,12.0267,12.0085,12.0176,54236.0
2015-12-11 14:10:00,13.22,13.25,13.22,13.25,36660.0,12.0085,12.0358,12.0085,12.0358,36660.0
2015-12-11 14:20:00,13.25,13.25,13.2,13.2,70216.0,12.0358,12.0358,11.9904,11.9904,70216.0
2015-12-11 14:30:00,13.21,13.21,13.18,13.18,131648.0,11.9995,11.9995,11.9722,11.9722,131648.0
2015-12-11 14:40:00,13.18,13.18,13.16,13.16,74228.0,11.9722,11.9722,11.954,11.954,74228.0
2015-12-11 14:50:00,13.16,13.18,13.15,13.16,61720.0,11.954,11.9722,11.945,11.954,61720.0
2015-12-11 15:00:00,13.16,13.18,13.15,13.15,70256.0,11.954,11.9722,11.945,11.945,70256.0
2015-12-11 15:10:00,13.15,13.17,13.13,13.13,172044.0,11.945,11.9631,11.9268,11.9268,172044.0
2015-12-11 15:20:00,13.13,13.15,13.12,13.15,97188.0,11.9268,11.945,11.9177,11.945,97188.0
2015-12-11 15:30:00,13.15,13.19,13.14,13.16,288432.0,11.945,11.9813,11.9359,11.954,288432.0
2015-12-11 15:40:00,13.15,13.17,13.13,13.17,144828.0,11.945,11.9631,11.9268,11.9631,144828.0
2015-12-11 15:50:00,13.17,13.18,13.14,13.15,297520.0,11.9631,11.9722,11.9359,11.945,297520.0
2015-12-14 09:30:00,13.15,13.25,13.12,13.19,121136.0,11.945,12.0358,11.9177,11.9813,121136.0
2015-12-14 09:40:00,13.18,13.23,13.16,13.23,58292.0,11.9722,12.0176,11.954,12.0176,58292.0
2015-12-14 09:50:00,13.23,13.24,13.18,13.19,176408.0,12.0176,12.0267,11.9722,11.9813,176408.0
2015-12-14 10:00:00,13.2,13.26,13.2,13.24,79456.0,11.9904,12.0449,11.9904,12.0267,79456.0
2015-12-14 10:10:00,13.25,13.26,13.13,13.15,138576.0,12.0358,12.0449,11.9268,11.945,138576.0
2015-12-14 10:20:00,13.15,13.17,13.11,13.12,36080.0,11.945,11.9631,11.9086,11.9177,36080.0
2015-12-14 10:30:00,13.1,13.16,13.1,13.15,62832.0,11.8995,11.954,11.8995,11.945,62832.0
2015-12-14 10:40:00,13.16,13.17,13.12,13.12,39000.0,11.954,11.9631,11.9177,11.9177,39000.0
2015-12-14 10:50:00,13.12,13.14,13.11,13.13,45240.0,11.9177,11.9359,11.9086,11.9268,45240.0
2015-12-14 11:00:00,13.12,13.12,13.08,13.08,19640.0,11.9177,11.9177,11.8814,11.8814,19640.0
2015-12-14 11:10:00,13.07,13.09,13.03,13.05,56604.0,11.8723,11.8905,11.836,11.8541,56604.0
2015-12-14 11:20:00,13.05,13.07,13.05,13.06,22000.0,11.8541,11.8723,11.8541,11.8632,22000.0
2015-12-14 11:30:00,13.06,13.07,13.04,13.06,107920.0,11.8632,11.8723,11.845,11.8632,107920.0
2015-12-14 11:40:00,13.06,13.1,13.05,13.06,42040.0,11.8632,11.8995,11.8541,11.8632,42040.0
2015-12-14 11:50:00,13.06,13.11,13.06,13.1,26600.0,11.8632,11.9086,11.8632,11.8995,26600.0
2015-12-14 12:00:00,13.1,13.14,13.1,13.13,21268.0,11.8995,11.9359,11.8995,11.9268,21268.0
2015-12-14 12:10:00,13.14,13.15,13.13,13.14,25548.0,11.9359,11.945,11.9268,11.9359,25548.0
2015-12-14 12:20:00,13.13,13.18,13.13,13.18,58392.0,11.9268,11.9722,11.9268,11.9722,58392.0
2015-12-14 12:30:00,13.18,13.19,13.15,13.17,34448.0,11.9722,11.9813,11.945,11.9631,34448.0
2015-12-14 12:40:00,13.17,13.17,13.14,13.14,26944.0,11.9631,11.9631,11.9359,11.9359,26944.0
2015-12-14 12:50:00,13.14,13.2,13.14,13.19,44320.0,11.9359,11.9904,11.9359,11.9813,44320.0
2015-12-14 13:00:00,13.2,13.21,13.18,13.18,26248.0,11.9904,11.9995,11.9722,11.9722,26248.0
2015-12-14 13:10:00,13.18,13.19,13.14,13.14,15780.0,11.9722,11.9813,11.9359,11.9359,15780.0
2015-12-14 13:20:00,13.14,13.14,13.13,13.14,19324.0,11.9359,11.9359,11.9268,11.9359,19324.0
2015-12-14 13:30:00,13.13,13.14,13.11,13.12,25484.0,11.9268,11.9359,11.9086,11.9177,25484.0
2015-12-14 13:40:00,13.11,13.11,13.09,13.11,18664.0,11.9086,11.9086,11.8905,11.9086,18664.0
2015-12-14 13:50:00,13.11,13.11,13.1,13.11,27560.0,11.9086,11.9086,11.8995,11.9086,27560.0
2015-12-14 14:00:00,13.11,13.11,13.08,13.1,36876.0,11.9086,11.9086,11.8814,11.8995,36876.0
2015-12-14 14:10:00,13.09,13.12,13.09,13.11,39344.0,11.8905,11.9177,11.8905,11.9086,39344.0
2015-12-14 14:20:00,13.1,13.11,13.09,13.11,56068.0,11.8995,11.9086,11.8905,11.9086,56068.0
2015-12-14 14:30:00,13.11,13.11,13.09,13.11,41704.0,11.9086,11.9086,11.8905,11.9086,41704.0
2015-12-14 14:40:00,13.11,13.15,13.11,13.15,51172.0,11.9086,11.945,11.9086,11.945,51172.0
2015-12-14 14:50:00,13.15,13.18,13.15,13.17,36096.0,11.945,11.9722,11.945,11.9631,36096.0
2015-12-14 15:00:00,13.17,13.17,13.13,13.14,79684.0,11.9631,11.9631,11.9268,11.9359,79684.0
2015-12-14 15:10:00,13.14,13.15,13.13,13.15,37632.0,11.9359,11.945,11.9268,11.945,37632.0
2015-12-14 15:20:00,13.15,13.16,13.13,13.15,75476.0,11.945,11.954,11.9268,11.945,75476.0
2015-12-14 15:30:00,13.15,13.18,13.15,13.16,131864.0,11.945,11.9722,11.945,11.954,131864.0
2015-12-14 15:40:00,13.16,13.2,13.15,13.19,247084.0,11.954,11.9904,11.945,11.9813,247084.0
2015-12-14 15:50:00,13.19,13.22,13.18,13.21,382608.0,11.9813,12.0085,11.9722,11.9995,382608.0
2015-12-15 09:30:00,13.29,13.31,13.21,13.25,160216.0,12.0721,12.0903,11.9995,12.0358,160216.0
2015-12-15 09:40:00,13.25,13.27,13.21,13.24,133816.0,12.0358,12.054,11.9995,12.0267,133816.0
2015-12-15 09:50:00,13.24,13.27,13.21,13.21,109412.0,12.0267,12.054,11.9995,11.9995,109412.0
2015-12-15 10:00:00,13.21,13.23,13.2,13.21,75636.0,11.9995,12.0176,11.9904,11.9995,75636.0
2015-12-15 10:10:00,13.21,13.22,13.16,13.17,67660.0,11.9995,12.0085,11.954,11.9631,67660.0
2015-12-15 10:20:00,13.17,13.18,13.14,13.16,56544.0,11.9631,11.9722,11.9359,11.954,56544.0
2015-12-15 10:30:00,13.16,13.16,13.11,13.11,103296.0,11.954,11.954,11.9086,11.9086,103296.0
2015-12-15 10:40:00,13.11,13.13,13.1,13.12,96104.0,11.9086,11.9268,11.8995,11.9177,96104.0
2015-12-15 10:50:00,13.12,13.12,13.08,13.09,89076.0,11.9177,11.9177,11.8814,11.8905,89076.0
2015-12-15 11:00:00,13.09,13.11,13.08,13.1,112128.0,11.8905,11.9086,11.8814,11.8995,112128.0
2015-12-15 11:10:00,13.11,13.13,13.1,13.13,74448.0,11.9086,11.9268,11.8995,11.9268,74448.0
2015-12-15 11:20:00,13.12,13.12,13.1,13.11,99888.0,11.9177,11.9177,11.8995,11.9086,99888.0
2015-12-15 11:30:00,13.12,13.14,13.05,13.05,263032.0,11.9177,11.9359,11.8541,11.8541,263032.0
2015-12-15 11:40:00,13.06,13.06,13.04,13.04,172544.0,11.8632,11.8632,11.845,11.845,172544.0
2015-12-15 11:50:00,13.04,13.1,13.04,13.09,91696.0,11.845,11.8995,11.845,11.8905,91696.0
2015-12-15 12:00:00,13.09,13.12,13.08,13.12,74768.0,11.8905,11.9177,11.8814,11.9177,74768.0
2015-12-15 12:10:00,13.12,13.15,13.12,13.13,119272.0,11.9177,11.945,11.9177,11.9268,119272.0
2015-12-15 12:20:00,13.13,13.15,13.13,13.14,134616.0,11.9268,11.945,11.9268,11.9359,134616.0
2015-12-15 12:30:00,13.14,13.15,13.13,13.15,177660.0,11.9359,11.945,11.9268,11.945,177660.0
2015-12-15 12:40:00,13.15,13.16,13.14,13.14,76092.0,11.945,11.954,11.9359,11.9359,76092.0
2015-12-15 12:50:00,13.14,13.17,13.14,13.17,62672.0,11.9359,11.9631,11.9359,11.9631,62672.0
2015-12-15 13:00:00,13.17,13.17,13.14,13.15,56988.0,11.9631,11.9631,11.9359,11.945,56988.0
2015-12-15 13:10:00,13.15,13.15,13.13,13.14,247012.0,11.945,11.945,11.9268,11.9359,247012.0
2015-12-15 13:20:00,13.13,13.15,13.12,13.12,70812.0,11.9268,11.945,11.9177,11.9177,70812.0
2015-12-15 13:30:00,13.12,13.14,13.1,13.11,86208.0,11.9177,11.9359,11.8995,11.9086,86208.0
2015-12-15 13:40:00,13.1,13.12,13.1,13.1,65528.0,11.8995,11.9177,11.8995,11.8995,65528.0
2015-12-15 13:50:00,13.11,13.13,13.11,13.12,89984.0,11.9086,11.9268,11.9086,11.9177,89984.0
2015-12-15 14:00:00,13.12,13.13,13.11,13.12,74672.0,11.9177,11.9268,11.9086,11.9177,74672.0
2015-12-15 14:10:00,13.12,13.13,13.11,13.13,64208.0,11.9177,11.9268,11.9086,11.9268,64208.0
2015-12-15 14:20:00,13.13,13.14,13.12,13.12,52512.0,11.9268,11.9359,11.9177,11.9177,52512.0
2015-12-15 14:30:00,13.13,13.14,13.12,13.12,64264.0,11.9268,11.9359,11.9177,11.9177,64264.0
2015-12-15 14:40:00,13.12,13.13,13.12,13.12,51892.0,11.9177,11.9268,11.9177,11.9177,51892.0
2015-12-15 14:50:00,13.12,13.13,13.12,13.12,47224.0,11.9177,11.9268,11.9177,11.9177,47224.0
2015-12-15 15:00:00,13.12,13.13,13.12,13.13,89980.0,11.9177,11.9268,11.9177,11.9268,89980.0
2015-12-15 15:10:00,13.13,13.13,13.09,13.1,120212.0,11.9268,11.9268,11.8905,11.8995,120212.0
2015-12-15 15:20:00,13.1,13.12,13.1,13.12,109712.0,11.8995,11.9177,11.8995,11.9177,109712.0
2015-12-15 15:30:00,13.11,13.12,13.1,13.11,160760.0,11.9086,11.9177,11.8995,11.9086,160760.0
2015-12-15 15:40:00,13.12,13.15,13.11,13.14,280040.0,11.9177,11.945,11.9086,11.9359,280040.0
2015-12-15 15:50:00,13.14,13.14,13.11,13.11,635844.0,11.9359,11.9359,11.9086,11.9086,635844.0
2015-12-16 09:30:00,13.18,13.24,13.18,13.19,109296.0,11.9722,12.0267,11.9722,11.9813,109296.0
2015-12-16 09:40:00,13.19,13.25,13.18,13.22,81032.0,11.9813,12.0358,11.9722,12.0085,81032.0
2015-12-16 09:50:00,13.22,13.26,13.21,13.21,54688.0,12.0085,12.0449,11.9995,11.9995,54688.0
2015-12-16 10:00:00,13.21,13.23,13.21,13.22,44032.0,11.9995,12.0176,11.9995,12.0085,44032.0
2015-12-16 10:10:00,13.21,13.21,13.18,13.19,91356.0,11.9995,11.9995,11.9722,11.9813,91356.0
2015-12-16 10:20:00,13.19,13.21,13.15,13.15,94176.0,11.9813,11.9995,11.945,11.945,94176.0
2015-12-16 10:30:00,13.15,13.15,13.11,13.13,101084.0,11.945,11.945,11.9086,11.9268,101084.0
2015-12-16 10:40:00,13.12,13.12,13.08,13.11,84540.0,11.9177,11.9177,11.8814,11.9086,84540.0
2015-12-16 10:50:00,13.11,13.11,13.06,13.06,110876.0,11.9086,11.9086,11.8632,11.8632,110876.0
2015-12-16 11:00:00,13.06,13.09,13.05,13.09,92148.0,11.8632,11.8905,11.8541,11.8905,92148.0
2015-12-16 11:10:00,13.09,13.12,13.08,13.09,68540.0,11.8905,11.9177,11.8814,11.8905,68540.0
2015-12-16 11:20:00,13.09,13.09,13.06,13.06,61452.0,11.8905,11.8905,11.8632,11.8632,61452.0
2015-12-16 11:30:00,13.06,13.12,13.06,13.11,63172.0,11.8632,11.9177,11.8632,11.9086,63172.0
2015-12-16 11:40:00,13.1,13.1,13.07,13.09,52424.0,11.8995,11.8995,11.8723,11.8905,52424.0
2015-12-16 11:50:00,13.1,13.1,13.07,13.09,75848.0,11.8995,11.8995,11.8723,11.8905,75848.0
2015-12-16 12:00:00,13.08,13.1,13.08,13.09,63480.0,11.8814,11.8995,11.8814,11.8905,63480.0
2015-12-16 12:10:00,13.09,13.09,13.06,13.06,56724.0,11.8905,11.8905,11.8632,11.8632,56724.0
2015-12-16 12:20:00,13.06,13.08,13.06,13.07,60424.0,11.8632,11.8814,11.8632,11.8723,60424.0
2015-12-16 12:30:00,13.08,13.09,13.07,13.09,58800.0,11.8814,11.8905,11.8723,11.8905,58800.0
2015-12-16 12:40:00,13.09,13.11,13.08,13.08,94516.0,11.8905,11.9086,11.8814,11.8814,94516.0
2015-12-16 12:50:00,13.08,13.08,13.05,13.05,38304.0,11.8814,11.8814,11.8541,11.8541,38304.0
2015-12-16 13:00:00,13.06,13.08,13.05,13.07,28212.0,11.8632,11.8814,11.8541,11.8723,28212.0
2015-12-16 13:10:00,13.07,13.08,13.06,13.06,43732.0,11.8723,11.8814,11.8632,11.8632,43732.0
2015-12-16 13:20:00,13.06,13.09,13.06,13.09,79444.0,11.8632,11.8905,11.8632,11.8905,79444.0
2015-12-16 13:30:00,13.09,13.09,13.06,13.06,79636.0,11.8905,11.8905,11.8632,11.8632,79636.0
2015-12-16 13:40:00,13.06,13.09,13.06,13.09,42896.0,11.8632,11.8905,11.8632,11.8905,42896.0
2015-12-16 13:50:00,13.09,13.11,13.07,13.1,143088.0,11.8905,11.9086,11.8723,11.8995,143088.0
2015-12-16 14:00:00,13.11,13.13,13.01,13.1,212804.0,11.9086,11.9268,11.8178,11.8995,212804.0
2015-12-16 14:10:00,13.09,13.13,13.06,13.08,165804.0,11.8905,11.9268,11.8632,11.8814,165804.0
2015-12-16 14:20:00,13.08,13.12,13.07,13.09,71228.0,11.8814,11.9177,11.8723,11.8905,71228.0
2015-12-16 14:30:00,13.08,13.11,13.06,13.09,85340.0,11.8814,11.9086,11.8632,11.8905,85340.0
2015-12-16 14:40:00,13.09,13.11,13.07,13.11,111148.0,11.8905,11.9086,11.8723,11.9086,111148.0
2015-12-16 14:50:00,13.1,13.18,13.1,13.17,66432.0,11.8995,11.9722,11.8995,11.9631,66432.0
2015-12-16 15:00:00,13.18,13.18,13.15,13.15,102548.0,11.9722,11.9722,11.945,11.945,102548.0
2015-12-16 15:10:00,13.15,13.18,13.15,13.17,114364.0,11.945,11.9722,11.945,11.9631,114364.0
2015-12-16 15:20:00,13.17,13.21,13.17,13.21,170028.0,11.9631,11.9995,11.9631,11.9995,170028.0
2015-12-16 15:30:00,13.21,13.26,13.21,13.26,190224.0,11.9995,12.0449,11.9995,12.0449,190224.0
2015-12-16 15:40:00,13.25,13.27,13.22,13.22,377364.0,12.0358,12.054,12.0085,12.0085,377364.0
2015-12-16 15:50:00,13.22,13.24,13.21,13.22,751164.0,12.0085,12.0267,11.9995,12.0085,751164.0
2015-12-17 09:30:00,13.22,13.37,13.22,13.29,146948.0,12.0085,12.1448,12.0085,12.0721,146948.0
2015-12-17 09:40:00,13.29,13.36,13.29,13.36,103268.0,12.0721,12.1357,12.0721,12.1357,103268.0
2015-12-17 09:50:00,13.36,13.38,13.34,13.38,120772.0,12.1357,12.1539,12.1175,12.1539,120772.0
2015-12-17 10:00:00,13.37,13.37,13.32,13.32,96464.0,12.1448,12.1448,12.0994,12.0994,96464.0
2015-12-17 10:10:00,13.32,13.33,13.26,13.26,104896.0,12.0994,12.1085,12.0449,12.0449,104896.0
2015-12-17 10:20:00,13.27,13.29,13.27,13.29,96740.0,12.054,12.0721,12.054,12.0721,96740.0
2015-12-17 10:30:00,13.29,13.3,13.27,13.27,65972.0,12.0721,12.0812,12.054,12.054,65972.0
2015-12-17 10:40:00,13.27,13.27,13.22,13.22,63532.0,12.054,12.054,12.0085,12.0085,63532.0
2015-12-17 10:50:00,13.2,13.21,13.19,13.2,45188.0,11.9904,11.9995,11.9813,11.9904,45188.0
2015-12-17 11:00:00,13.2,13.25,13.2,13.25,81372.0,11.9904,12.0358,11.9904,12.0358,81372.0
2015-12-17 11:10:00,13.25,13.28,13.23,13.23,98892.0,12.0358,12.063,12.0176,12.0176,98892.0
2015-12-17 11:20:00,13.22,13.23,13.2,13.21,72416.0,12.0085,12.0176,11.9904,11.9995,72416.0
2015-12-17 11:30:00,13.21,13.23,13.19,13.22,50612.0,11.9995,12.0176,11.9813,12.0085,50612.0
2015-12-17 11:40:00,13.22,13.24,13.21,13.24,38636.0,12.0085,12.0267,11.9995,12.0267,38636.0
2015-12-17 11:50:00,13.24,13.24,13.22,13.23,58392.0,12.0267,12.0267,12.0085,12.0176,58392.0
2015-12-17 12:00:00,13.24,13.24,13.2,13.23,55520.0,12.0267,12.0267,11.9904,12.0176,55520.0
2015-12-17 12:10:00,13.23,13.27,13.23,13.27,67796.0,12.0176,12.054,12.0176,12.054,67796.0
2015-12-17 12:20:00,13.28,13.28,13.23,13.24,61036.0,12.063,12.063,12.0176,12.0267,61036.0
2015-12-17 12:30:00,13.24,13.25,13.21,13.21,63452.0,12.0267,12.0358,11.9995,11.9995,63452.0
2015-12-17 12:40:00,13.21,13.21,13.18,13.18,45560.0,11.9995,11.9995,11.9722,11.9722,45560.0
2015-12-17 12:50:00,13.18,13.23,13.18,13.23,65200.0,11.9722,12.0176,11.9722,12.0176,65200.0
2015-12-17 13:00:00,13.23,13.24,13.21,13.24,34776.0,12.0176,12.0267,11.9995,12.0267,34776.0
2015-12-17 13:10:00,13.24,13.26,13.23,13.25,31304.0,12.0267,12.0449,12.0176,12.0358,31304.0
2015-12-17 13:20:00,13.24,13.26,13.22,13.23,32916.0,12.0267,12.0449,12.0085,12.0176,32916.0
2015-12-17 13:30:00,13.24,13.26,13.23,13.26,42568.0,12.0267,12.0449,12.0176,12.0449,42568.0
2015-12-17 13:40:00,13.26,13.3,13.26,13.3,47380.0,12.0449,12.0812,12.0449,12.0812,47380.0
2015-12-17 13:50:00,13.3,13.31,13.29,13.31,74740.0,12.0812,12.0903,12.0721,12.0903,74740.0
2015-12-17 14:00:00,13.31,13.33,13.3,13.33,109516.0,12.0903,12.1085,12.0812,12.1085,109516.0
2015-12-17 14:10:00,13.33,13.34,13.31,13.31,146612.0,12.1085,12.1175,12.0903,12.0903,146612.0
2015-12-17 14:20:00,13.31,13.32,13.26,13.26,153684.0,12.0903,12.0994,12.0449,12.0449,153684.0
2015-12-17 14:30:00,13.26,13.26,13.24,13.24,139856.0,12.0449,12.0449,12.0267,12.0267,139856.0
2015-12-17 14:40:00,13.23,13.24,13.21,13.22,136108.0,12.0176,12.0267,11.9995,12.0085,136108.0
2015-12-17 14:50:00,13.22,13.25,13.22,13.25,86200.0,12.0085,12.0358,12.0085,12.0358,86200.0
2015-12-17 15:00:00,13.25,13.26,13.23,13.26,131784.0,12.0358,12.0449,12.0176,12.0449,131784.0
2015-12-17 15:10:00,13.26,13.27,13.23,13.24,170200.0,12.0449,12.054,12.0176,12.0267,170200.0
2015-12-17 15:20:00,13.23,13.23,13.22,13.23,134016.0,12.0176,12.0176,12.0085,12.0176,134016.0
2015-12-17 15:30:00,13.22,13.26,13.22,13.24,278700.0,12.0085,12.0449,12.0085,12.0267,278700.0
2015-12-17 15:40:00,13.24,13.27,13.23,13.25,517168.0,12.0267,12.054,12.0176,12.0358,517168.0
2015-12-17 15:50:00,13.25,13.25,13.18,13.18,486976.0,12.0358,12.0358,11.9722,11.9722,486976.0
2015-12-18 09:30:00,13.09,13.09,13.0,13.03,794548.0,11.8905,11.8905,11.8087,11.836,794548.0
2015-12-18 09:40:00,13.02,13.05,13.0,13.02,121792.0,11.8269,11.8541,11.8087,11.8269,121792.0
2015-12-18 09:50:00,13.04,13.04,13.01,13.04,47272.0,11.845,11.845,11.8178,11.845,47272.0
2015-12-18 10:00:00,13.04,13.05,13.0,13.0,39648.0,11.845,11.8541,11.8087,11.8087,39648.0
2015-12-18 10:10:00,13.0,13.02,12.97,13.0,65884.0,11.8087,11.8269,11.7814,11.8087,65884.0
2015-12-18 10:20:00,12.99,13.04,12.99,13.01,28916.0,11.7996,11.845,11.7996,11.8178,28916.0
2015-12-18 10:30:00,13.01,13.02,12.97,12.98,75500.0,11.8178,11.8269,11.7814,11.7905,75500.0
2015-12-18 10:40:00,12.99,13.0,12.97,12.97,64452.0,11.7996,11.8087,11.7814,11.7814,64452.0
2015-12-18 10:50:00,12.97,13.04,12.97,13.04,69556.0,11.7814,11.845,11.7814,11.845,69556.0
2015-12-18 11:00:00,13.03,13.06,13.02,13.06,58488.0,11.836,11.8632,11.8269,11.8632,58488.0
2015-12-18 11:10:00,13.06,13.07,13.05,13.06,46852.0,11.8632,11.8723,11.8541,11.8632,46852.0
2015-12-18 11:20:00,13.06,13.11,13.06,13.1,103976.0,11.8632,11.9086,11.8632,11.8995,103976.0
2015-12-18 11:30:00,13.1,13.12,13.07,13.09,86444.0,11.8995,11.9177,11.8723,11.8905,86444.0
2015-12-18 11:40:00,13.1,13.1,13.07,13.07,75156.0,11.8995,11.8995,11.8723,11.8723,75156.0
2015-12-18 11:50:00,13.07,13.08,13.04,13.04,87056.0,11.8723,11.8814,11.845,11.845,87056.0
2015-12-18 12:00:00,13.04,13.06,13.03,13.04,97628.0,11.845,11.8632,11.836,11.845,97628.0
2015-12-18 12:10:00,13.04,13.06,13.02,13.02,60676.0,11.845,11.8632,11.8269,11.8269,60676.0
2015-12-18 12:20:00,13.02,13.04,13.02,13.04,39788.0,11.8269,11.845,11.8269,11.845,39788.0
2015-12-18 12:30:00,13.04,13.04,13.02,13.02,26892.0,11.845,11.845,11.8269,11.8269,26892.0
2015-12-18 12:40:00,13.02,13.03,13.02,13.02,56728.0,11.8269,11.836,11.8269,11.8269,56728.0
2015-12-18 12:50:00,13.02,13.04,13.02,13.02,43640.0,11.8269,11.845,11.8269,11.8269,43640.0
2015-12-18 13:00:00,13.03,13.03,13.01,13.01,145740.0,11.836,11.836,11.8178,11.8178,145740.0
2015-12-18 13:10:00,13.01,13.02,13.0,13.01,63400.0,11.8178,11.8269,11.8087,11.8178,63400.0
2015-12-18 13:20:00,13.0,13.01,12.99,12.99,43660.0,11.8087,11.8178,11.7996,11.7996,43660.0
2015-12-18 13:30:00,12.99,13.02,12.99,13.01,76496.0,11.7996,11.8269,11.7996,11.8178,76496.0
2015-12-18 13:40:00,13.01,13.02,12.99,12.99,58780.0,11.8178,11.8269,11.7996,11.7996,58780.0
2015-12-18 13:50:00,12.99,13.01,12.99,13.01,29068.0,11.7996,11.8178,11.7996,11.8178,29068.0
2015-12-18 14:00:00,13.01,13.04,13.0,13.04,141668.0,11.8178,11.845,11.8087,11.845,141668.0
2015-12-18 14:10:00,13.04,13.05,13.02,13.03,59988.0,11.845,11.8541,11.8269,11.836,59988.0
2015-12-18 14:20:00,13.03,13.06,13.03,13.06,58624.0,11.836,11.8632,11.836,11.8632,58624.0
2015-12-18 14:30:00,13.06,13.06,13.03,13.04,88552.0,11.8632,11.8632,11.836,11.845,88552.0
2015-12-18 14:40:00,13.04,13.04,13.0,13.0,91160.0,11.845,11.845,11.8087,11.8087,91160.0
2015-12-18 14:50:00,13.0,13.03,13.0,13.02,81644.0,11.8087,11.836,11.8087,11.8269,81644.0
2015-12-18 15:00:00,13.02,13.05,13.01,13.04,104864.0,11.8269,11.8541,11.8178,11.845,104864.0
2015-12-18 15:10:00,13.04,13.05,13.0,13.01,263260.0,11.845,11.8541,11.8087,11.8178,263260.0
2015-12-18 15:20:00,13.01,13.01,12.97,12.99,242512.0,11.8178,11.8178,11.7814,11.7996,242512.0
2015-12-18 15:30:00,12.99,13.03,12.99,13.01,191576.0,11.7996,11.836,11.7996,11.8178,191576.0
2015-12-18 15:40:00,13.01,13.01,12.97,12.97,582596.0,11.8178,11.8178,11.7814,11.7814,582596.0
2015-12-18 15:50:00,12.97,12.99,12.9,12.91,1157748.0,11.7814,11.7996,11.7179,11.7269,1157748.0
2015-12-21 09:30:00,13.03,13.15,13.03,13.09,55592.0,11.836,11.945,11.836,11.8905,55592.0
2015-12-21 09:40:00,13.07,13.11,13.04,13.11,49324.0,11.8723,11.9086,11.845,11.9086,49324.0
2015-12-21 09:50:00,13.09,13.09,13.06,13.06,24356.0,11.8905,11.8905,11.8632,11.8632,24356.0
2015-12-21 10:00:00,13.06,13.08,13.05,13.07,46104.0,11.8632,11.8814,11.8541,11.8723,46104.0
2015-12-21 10:10:00,13.07,13.07,13.03,13.04,48148.0,11.8723,11.8723,11.836,11.845,48148.0
2015-12-21 10:20:00,13.04,13.05,13.01,13.04,50416.0,11.845,11.8541,11.8178,11.845,50416.0
2015-12-21 10:30:00,13.04,13.07,13.04,13.06,52104.0,11.845,11.8723,11.845,11.8632,52104.0
2015-12-21 10:40:00,13.06,13.07,13.05,13.05,52976.0,11.8632,11.8723,11.8541,11.8541,52976.0
2015-12-21 10:50:00,13.04,13.05,13.01,13.01,109456.0,11.845,11.8541,11.8178,11.8178,109456.0
2015-12-21 11:00:00,13.02,13.02,12.99,12.99,69036.0,11.8269,11.8269,11.7996,11.7996,69036.0
2015-12-21 11:10:00,12.99,12.99,12.97,12.98,41684.0,11.7996,11.7996,11.7814,11.7905,41684.0
2015-12-21 11:20:00,12.97,12.99,12.94,12.96,81436.0,11.7814,11.7996,11.7542,11.7724,81436.0
2015-12-21 11:30:00,12.95,12.95,12.92,12.93,52604.0,11.7633,11.7633,11.736,11.7451,52604.0
2015-12-21 11:40:00,12.92,12.94,12.9,12.91,39744.0,11.736,11.7542,11.7179,11.7269,39744.0
2015-12-21 11:50:00,12.91,12.94,12.9,12.93,39036.0,11.7269,11.7542,11.7179,11.7451,39036.0
2015-12-21 12:00:00,12.93,12.94,12.91,12.92,59436.0,11.7451,11.7542,11.7269,11.736,59436.0
2015-12-21 12:10:00,12.93,12.93,12.9,12.91,34660.0,11.7451,11.7451,11.7179,11.7269,34660.0
2015-12-21 12:20:00,12.91,12.92,12.9,12.9,30488.0,11.7269,11.736,11.7179,11.7179,30488.0
2015-12-21 12:30:00,12.9,12.93,12.9,12.93,31276.0,11.7179,11.7451,11.7179,11.7451,31276.0
2015-12-21 12:40:00,12.93,12.94,12.92,12.92,49340.0,11.7451,11.7542,11.736,11.736,49340.0
2015-12-21 12:50:00,12.92,12.95,12.92,12.94,39004.0,11.736,11.7633,11.736,11.7542,39004.0
2015-12-21 13:00:00,12.94,12.96,12.94,12.95,43400.0,11.7542,11.7724,11.7542,11.7633,43400.0
2015-12-21 13:10:00,12.95,12.97,12.95,12.95,51764.0,11.7633,11.7814,11.7633,11.7633,51764.0
2015-12-21 13:20:00,12.95,12.95,12.92,12.94,122988.0,11.7633,11.7633,11.736,11.7542,122988.0
2015-12-21 13:30:00,12.95,12.96,12.94,12.96,31596.0,11.7633,11.7724,11.7542,11.7724,31596.0
2015-12-21 13:40:00,12.96,12.97,12.95,12.95,27200.0,11.7724,11.7814,11.7633,11.7633,27200.0
2015-12-21 13:50:00,12.95,12.97,12.95,12.96,24240.0,11.7633,11.7814,11.7633,11.7724,24240.0
2015-12-21 14:00:00,12.97,12.98,12.96,12.97,80960.0,11.7814,11.7905,11.7724,11.7814,80960.0
2015-12-21 14:10:00,12.97,12.97,12.93,12.94,46548.0,11.7814,11.7814,11.7451,11.7542,46548.0
2015-12-21 14:20:00,12.93,12.94,12.92,12.93,33384.0,11.7451,11.7542,11.736,11.7451,33384.0
2015-12-21 14:30:00,12.93,12.93,12.91,12.93,47504.0,11.7451,11.7451,11.7269,11.7451,47504.0
2015-12-21 14:40:00,12.93,12.94,12.92,12.94,43184.0,11.7451,11.7542,11.736,11.7542,43184.0
2015-12-21 14:50:00,12.93,12.94,12.93,12.93,74880.0,11.7451,11.7542,11.7451,11.7451,74880.0
2015-12-21 15:00:00,12.92,12.94,12.91,12.92,70132.0,11.736,11.7542,11.7269,11.736,70132.0
2015-12-21 15:10:00,12.91,12.93,12.9,12.91,49740.0,11.7269,11.7451,11.7179,11.7269,49740.0
2015-12-21 15:20:00,12.9,12.94,12.9,12.94,117460.0,11.7179,11.7542,11.7179,11.7542,117460.0
2015-12-21 15:30:00,12.94,12.97,12.94,12.95,168340.0,11.7542,11.7814,11.7542,11.7633,168340.0
2015-12-21 15:40:00,12.95,13.01,12.95,13.0,276304.0,11.7633,11.8178,11.7633,11.8087,276304.0
2015-12-21 15:50:00,13.0,13.03,12.99,13.03,401624.0,11.8087,11.836,11.7996,11.836,401624.0
2015-12-22 09:30:00,13.11,13.17,13.1,13.1,69636.0,11.9086,11.9631,11.8995,11.8995,69636.0
2015-12-22 09:40:00,13.1,13.13,13.09,13.11,88140.0,11.8995,11.9268,11.8905,11.9086,88140.0
2015-12-22 09:50:00,13.1,13.12,13.07,13.1,131952.0,11.8995,11.9177,11.8723,11.8995,131952.0
2015-12-22 10:00:00,13.1,13.12,13.08,13.11,57124.0,11.8995,11.9177,11.8814,11.9086,57124.0
2015-12-22 10:10:00,13.11,13.12,13.06,13.09,108688.0,11.9086,11.9177,11.8632,11.8905,108688.0
2015-12-22 10:20:00,13.09,13.17,13.09,13.15,226620.0,11.8905,11.9631,11.8905,11.945,226620.0
2015-12-22 10:30:00,13.15,13.17,13.12,13.15,88312.0,11.945,11.9631,11.9177,11.945,88312.0
2015-12-22 10:40:00,13.15,13.18,13.15,13.18,51980.0,11.945,11.9722,11.945,11.9722,51980.0
2015-12-22 10:50:00,13.18,13.18,13.16,13.17,92484.0,11.9722,11.9722,11.954,11.9631,92484.0
2015-12-22 11:00:00,13.17,13.18,13.15,13.16,45832.0,11.9631,11.9722,11.945,11.954,45832.0
2015-12-22 11:10:00,13.15,13.16,13.12,13.13,48340.0,11.945,11.954,11.9177,11.9268,48340.0
2015-12-22 11:20:00,13.13,13.15,13.13,13.15,39600.0,11.9268,11.945,11.9268,11.945,39600.0
2015-12-22 11:30:00,13.15,13.18,13.15,13.17,71424.0,11.945,11.9722,11.945,11.9631,71424.0
2015-12-22 11:40:00,13.16,13.18,13.16,13.17,48600.0,11.954,11.9722,11.954,11.9631,48600.0
2015-12-22 11:50:00,13.17,13.17,13.15,13.17,86236.0,11.9631,11.9631,11.945,11.9631,86236.0
2015-12-22 12:00:00,13.17,13.17,13.15,13.17,45160.0,11.9631,11.9631,11.945,11.9631,45160.0
2015-12-22 12:10:00,13.16,13.17,13.15,13.17,30844.0,11.954,11.9631,11.945,11.9631,30844.0
2015-12-22 12:20:00,13.16,13.16,13.14,13.15,50112.0,11.954,11.954,11.9359,11.945,50112.0
2015-12-22 12:30:00,13.15,13.17,13.15,13.16,93628.0,11.945,11.9631,11.945,11.954,93628.0
2015-12-22 12:40:00,13.17,13.18,13.17,13.17,29752.0,11.9631,11.9722,11.9631,11.9631,29752.0
2015-12-22 12:50:00,13.16,13.18,13.16,13.17,27444.0,11.954,11.9722,11.954,11.9631,27444.0
2015-12-22 13:00:00,13.17,13.18,13.16,13.18,39416.0,11.9631,11.9722,11.954,11.9722,39416.0
2015-12-22 13:10:00,13.18,13.2,13.17,13.19,57812.0,11.9722,11.9904,11.9631,11.9813,57812.0
2015-12-22 13:20:00,13.19,13.19,13.17,13.18,38712.0,11.9813,11.9813,11.9631,11.9722,38712.0
2015-12-22 13:30:00,13.18,13.18,13.15,13.18,38796.0,11.9722,11.9722,11.945,11.9722,38796.0
2015-12-22 13:40:00,13.18,13.21,13.17,13.21,49856.0,11.9722,11.9995,11.9631,11.9995,49856.0
2015-12-22 13:50:00,13.21,13.22,13.19,13.21,37388.0,11.9995,12.0085,11.9813,11.9995,37388.0
2015-12-22 14:00:00,13.22,13.22,13.2,13.2,50676.0,12.0085,12.0085,11.9904,11.9904,50676.0
2015-12-22 14:10:00,13.2,13.21,13.19,13.21,64636.0,11.9904,11.9995,11.9813,11.9995,64636.0
2015-12-22 14:20:00,13.21,13.22,13.21,13.21,46064.0,11.9995,12.0085,11.9995,11.9995,46064.0
2015-12-22 14:30:00,13.22,13.22,13.2,13.21,46772.0,12.0085,12.0085,11.9904,11.9995,46772.0
2015-12-22 14:40:00,13.21,13.22,13.2,13.21,49352.0,11.9995,12.0085,11.9904,11.9995,49352.0
2015-12-22 14:50:00,13.21,13.22,13.21,13.22,53072.0,11.9995,12.0085,11.9995,12.0085,53072.0
2015-12-22 15:00:00,13.22,13.24,13.22,13.22,128048.0,12.0085,12.0267,12.0085,12.0085,128048.0
2015-12-22 15:10:00,13.22,13.26,13.22,13.25,88716.0,12.0085,12.0449,12.0085,12.0358,88716.0
2015-12-22 15:20:00,13.25,13.27,13.25,13.26,114484.0,12.0358,12.054,12.0358,12.0449,114484.0
2015-12-22 15:30:00,13.26,13.27,13.25,13.26,155352.0,12.0449,12.054,12.0358,12.0449,155352.0
2015-12-22 15:40:00,13.26,13.26,13.22,13.23,215884.0,12.0449,12.0449,12.0085,12.0176,215884.0
2015-12-22 15:50:00,13.23,13.26,13.23,13.26,321560.0,12.0176,12.0449,12.0176,12.0449,321560.0
2015-12-23 09:30:00,13.32,13.33,13.3,13.32,75012.0,12.0994,12.1085,12.0812,12.0994,75012.0
2015-12-23 09:40:00,13.32,13.34,13.27,13.33,14284.0,12.0994,12.1175,12.054,12.1085,14284.0
2015-12-23 09:50:00,13.32,13.37,13.3,13.34,31640.0,12.0994,12.1448,12.0812,12.1175,31640.0
2015-12-23 10:00:00,13.34,13.38,13.34,13.34,47444.0,12.1175,12.1539,12.1175,12.1175,47444.0
2015-12-23 10:10:00,13.35,13.37,13.34,13.35,42064.0,12.1266,12.1448,12.1175,12.1266,42064.0
2015-12-23 10:20:00,13.35,13.36,13.34,13.35,27092.0,12.1266,12.1357,12.1175,12.1266,27092.0
2015-12-23 10:30:00,13.36,13.37,13.34,13.36,32376.0,12.1357,12.1448,12.1175,12.1357,32376.0
2015-12-23 10:40:00,13.37,13.37,13.35,13.36,37872.0,12.1448,12.1448,12.1266,12.1357,37872.0
2015-12-23 10:50:00,13.37,13.4,13.37,13.4,21996.0,12.1448,12.172,12.1448,12.172,21996.0
2015-12-23 11:00:00,13.39,13.4,13.38,13.38,33752.0,12.163,12.172,12.1539,12.1539,33752.0
2015-12-23 11:10:00,13.38,13.4,13.38,13.4,22808.0,12.1539,12.172,12.1539,12.172,22808.0
2015-12-23 11:20:00,13.4,13.41,13.37,13.39,248444.0,12.172,12.1811,12.1448,12.163,248444.0
2015-12-23 11:30:00,13.4,13.41,13.4,13.4,34916.0,12.172,12.1811,12.172,12.172,34916.0
2015-12-23 11:40:00,13.41,13.43,13.4,13.42,25204.0,12.1811,12.1993,12.172,12.1902,25204.0
2015-12-23 11:50:00,13.42,13.42,13.4,13.42,28792.0,12.1902,12.1902,12.172,12.1902,28792.0
2015-12-23 12:00:00,13.42,13.42,13.4,13.4,38936.0,12.1902,12.1902,12.172,12.172,38936.0
2015-12-23 12:10:00,13.4,13.42,13.4,13.41,53888.0,12.172,12.1902,12.172,12.1811,53888.0
2015-12-23 12:20:00,13.41,13.43,13.41,13.42,32996.0,12.1811,12.1993,12.1811,12.1902,32996.0
2015-12-23 12:30:00,13.42,13.42,13.4,13.42,65656.0,12.1902,12.1902,12.172,12.1902,65656.0
2015-12-23 12:40:00,13.41,13.42,13.41,13.42,32400.0,12.1811,12.1902,12.1811,12.1902,32400.0
2015-12-23 12:50:00,13.42,13.43,13.42,13.42,108776.0,12.1902,12.1993,12.1902,12.1902,108776.0
2015-12-23 13:00:00,13.42,13.42,13.39,13.4,91872.0,12.1902,12.1902,12.163,12.172,91872.0
2015-12-23 13:10:00,13.4,13.41,13.4,13.4,35288.0,12.172,12.1811,12.172,12.172,35288.0
2015-12-23 13:20:00,13.4,13.4,13.38,13.38,41668.0,12.172,12.172,12.1539,12.1539,41668.0
2015-12-23 13:30:00,13.38,13.38,13.35,13.35,68208.0,12.1539,12.1539,12.1266,12.1266,68208.0
2015-12-23 13:40:00,13.35,13.38,13.35,13.37,29592.0,12.1266,12.1539,12.1266,12.1448,29592.0
2015-12-23 13:50:00,13.37,13.38,13.37,13.38,39952.0,12.1448,12.1539,12.1448,12.1539,39952.0
2015-12-23 14:00:00,13.38,13.39,13.37,13.39,34568.0,12.1539,12.163,12.1448,12.163,34568.0
2015-12-23 14:10:00,13.39,13.4,13.38,13.4,38808.0,12.163,12.172,12.1539,12.172,38808.0
2015-12-23 14:20:00,13.4,13.4,13.38,13.4,59884.0,12.172,12.172,12.1539,12.172,59884.0
2015-12-23 14:30:00,13.4,13.42,13.4,13.42,50684.0,12.172,12.1902,12.172,12.1902,50684.0
2015-12-23 14:40:00,13.42,13.42,13.41,13.42,51444.0,12.1902,12.1902,12.1811,12.1902,51444.0
2015-12-23 14:50:00,13.42,13.42,13.4,13.41,49352.0,12.1902,12.1902,12.172,12.1811,49352.0
2015-12-23 15:00:00,13.42,13.42,13.39,13.39,46596.0,12.1902,12.1902,12.163,12.163,46596.0
2015-12-23 15:10:00,13.4,13.4,13.38,13.39,59136.0,12.172,12.172,12.1539,12.163,59136.0
2015-12-23 15:20:00,13.39,13.39,13.37,13.37,91824.0,12.163,12.163,12.1448,12.1448,91824.0
2015-12-23 15:30:00,13.37,13.37,13.35,13.37,145640.0,12.1448,12.1448,12.1266,12.1448,145640.0
2015-12-23 15:40:00,13.38,13.39,13.37,13.39,100676.0,12.1539,12.163,12.1448,12.163,100676.0
2015-12-23 15:50:00,13.39,13.4,13.38,13.38,234168.0,12.163,12.172,12.1539,12.1539,234168.0
2015-12-24 09:30:00,13.38,13.41,13.36,13.37,33092.0,12.1539,12.1811,12.1357,12.1448,33092.0
2015-12-24 09:40:00,13.36,13.39,13.34,13.34,37396.0,12.1357,12.163,12.1175,12.1175,37396.0
2015-12-24 09:50:00,13.34,13.36,13.32,13.33,21700.0,12.1175,12.1357,12.0994,12.1085,21700.0
2015-12-24 10:00:00,13.31,13.33,13.31,13.31,14800.0,12.0903,12.1085,12.0903,12.0903,14800.0
2015-12-24 10:10:00,13.31,13.33,13.31,13.33,37368.0,12.0903,12.1085,12.0903,12.1085,37368.0
2015-12-24 10:20:00,13.33,13.34,13.31,13.32,27060.0,12.1085,12.1175,12.0903,12.0994,27060.0
2015-12-24 10:30:00,13.32,13.33,13.31,13.33,27484.0,12.0994,12.1085,12.0903,12.1085,27484.0
2015-12-24 10:40:00,13.33,13.35,13.33,13.35,19024.0,12.1085,12.1266,12.1085,12.1266,19024.0
2015-12-24 10:50:00,13.35,13.36,13.34,13.35,22976.0,12.1266,12.1357,12.1175,12.1266,22976.0
2015-12-24 11:00:00,13.35,13.38,13.35,13.37,18728.0,12.1266,12.1539,12.1266,12.1448,18728.0
2015-12-24 11:10:00,13.37,13.37,13.35,13.36,12400.0,12.1448,12.1448,12.1266,12.1357,12400.0
2015-12-24 11:20:00,13.36,13.37,13.35,13.37,17872.0,12.1357,12.1448,12.1266,12.1448,17872.0
2015-12-24 11:30:00,13.37,13.38,13.35,13.36,17808.0,12.1448,12.1539,12.1266,12.1357,17808.0
2015-12-24 11:40:00,13.37,13.39,13.37,13.39,28532.0,12.1448,12.163,12.1448,12.163,28532.0
2015-12-24 11:50:00,13.39,13.39,13.38,13.38,36600.0,12.163,12.163,12.1539,12.1539,36600.0
2015-12-24 12:00:00,13.38,13.38,13.37,13.37,24316.0,12.1539,12.1539,12.1448,12.1448,24316.0
2015-12-24 12:10:00,13.37,13.39,13.36,13.38,37632.0,12.1448,12.163,12.1357,12.1539,37632.0
2015-12-24 12:20:00,13.38,13.4,13.38,13.39,19756.0,12.1539,12.172,12.1539,12.163,19756.0
2015-12-24 12:30:00,13.39,13.41,13.38,13.39,59740.0,12.163,12.1811,12.1539,12.163,59740.0
2015-12-24 12:40:00,13.39,13.4,13.38,13.38,74868.0,12.163,12.172,12.1539,12.1539,74868.0
2015-12-24 12:50:00,13.39,13.39,13.36,13.36,106932.0,12.163,12.163,12.1357,12.1357,106932.0
2015-12-28 09:30:00,13.32,13.37,13.3,13.31,26752.0,12.0994,12.1448,12.0812,12.0903,26752.0
2015-12-28 09:40:00,13.32,13.38,13.32,13.38,35216.0,12.0994,12.1539,12.0994,12.1539,35216.0
2015-12-28 09:50:00,13.37,13.38,13.35,13.36,27860.0,12.1448,12.1539,12.1266,12.1357,27860.0
2015-12-28 10:00:00,13.35,13.36,13.3,13.32,21956.0,12.1266,12.1357,12.0812,12.0994,21956.0
2015-12-28 10:10:00,13.31,13.31,13.29,13.29,40320.0,12.0903,12.0903,12.0721,12.0721,40320.0
2015-12-28 10:20:00,13.28,13.3,13.28,13.29,45456.0,12.063,12.0812,12.063,12.0721,45456.0
2015-12-28 10:30:00,13.29,13.29,13.27,13.28,26108.0,12.0721,12.0721,12.054,12.063,26108.0
2015-12-28 10:40:00,13.29,13.3,13.26,13.26,28420.0,12.0721,12.0812,12.0449,12.0449,28420.0
2015-12-28 10:50:00,13.26,13.27,13.24,13.25,36160.0,12.0449,12.054,12.0267,12.0358,36160.0
2015-12-28 11:00:00,13.24,13.26,13.24,13.26,14980.0,12.0267,12.0449,12.0267,12.0449,14980.0
2015-12-28 11:10:00,13.26,13.28,13.26,13.28,15512.0,12.0449,12.063,12.0449,12.063,15512.0
2015-12-28 11:20:00,13.27,13.27,13.22,13.22,51200.0,12.054,12.054,12.0085,12.0085,51200.0
2015-12-28 11:30:00,13.22,13.22,13.2,13.22,77132.0,12.0085,12.0085,11.9904,12.0085,77132.0
2015-12-28 11:40:00,13.22,13.22,13.2,13.21,27048.0,12.0085,12.0085,11.9904,11.9995,27048.0
2015-12-28 11:50:00,13.22,13.24,13.21,13.21,33052.0,12.0085,12.0267,11.9995,11.9995,33052.0
2015-12-28 12:00:00,13.21,13.23,13.21,13.23,21928.0,11.9995,12.0176,11.9995,12.0176,21928.0
2015-12-28 12:10:00,13.22,13.22,13.19,13.22,40296.0,12.0085,12.0085,11.9813,12.0085,40296.0
2015-12-28 12:20:00,13.21,13.22,13.2,13.22,16800.0,11.9995,12.0085,11.9904,12.0085,16800.0
2015-12-28 12:30:00,13.22,13.22,13.21,13.22,21028.0,12.0085,12.0085,11.9995,12.0085,21028.0
2015-12-28 12:40:00,13.21,13.22,13.21,13.22,18824.0,11.9995,12.0085,11.9995,12.0085,18824.0
2015-12-28 12:50:00,13.22,13.23,13.22,13.22,6268.0,12.0085,12.0176,12.0085,12.0085,6268.0
2015-12-28 13:00:00,13.22,13.23,13.2,13.21,164640.0,12.0085,12.0176,11.9904,11.9995,164640.0
2015-12-28 13:10:00,13.21,13.25,13.2,13.25,46192.0,11.9995,12.0358,11.9904,12.0358,46192.0
2015-12-28 13:20:00,13.26,13.26,13.23,13.26,19644.0,12.0449,12.0449,12.0176,12.0449,19644.0
2015-12-28 13:30:00,13.26,13.29,13.25,13.25,13548.0,12.0449,12.0721,12.0358,12.0358,13548.0
2015-12-28 13:40:00,13.25,13.26,13.24,13.25,17924.0,12.0358,12.0449,12.0267,12.0358,17924.0
2015-12-28 13:50:00,13.26,13.26,13.23,13.23,37916.0,12.0449,12.0449,12.0176,12.0176,37916.0
2015-12-28 14:00:00,13.23,13.24,13.22,13.24,19660.0,12.0176,12.0267,12.0085,12.0267,19660.0
2015-12-28 14:10:00,13.23,13.23,13.21,13.22,37892.0,12.0176,12.0176,11.9995,12.0085,37892.0
2015-12-28 14:20:00,13.22,13.24,13.22,13.24,21652.0,12.0085,12.0267,12.0085,12.0267,21652.0
2015-12-28 14:30:00,13.24,13.25,13.22,13.24,55316.0,12.0267,12.0358,12.0085,12.0267,55316.0
2015-12-28 14:40:00,13.24,13.25,13.24,13.24,22040.0,12.0267,12.0358,12.0267,12.0267,22040.0
2015-12-28 14:50:00,13.25,13.26,13.24,13.25,27212.0,12.0358,12.0449,12.0267,12.0358,27212.0
2015-12-28 15:00:00,13.25,13.25,13.24,13.25,27200.0,12.0358,12.0358,12.0267,12.0358,27200.0
2015-12-28 15:10:00,13.26,13.26,13.23,13.24,72132.0,12.0449,12.0449,12.0176,12.0267,72132.0
2015-12-28 15:20:00,13.24,13.26,13.24,13.26,60664.0,12.0267,12.0449,12.0267,12.0449,60664.0
2015-12-28 15:30:00,13.26,13.26,13.25,13.26,45672.0,12.0449,12.0449,12.0358,12.0449,45672.0
2015-12-28 15:40:00,13.26,13.28,13.26,13.27,106000.0,12.0449,12.063,12.0449,12.054,106000.0
2015-12-28 15:50:00,13.27,13.3,13.27,13.29,234896.0,12.054,12.0812,12.054,12.0721,234896.0
2015-12-29 09:30:00,13.4,13.4,13.31,13.38,47728.0,12.172,12.172,12.0903,12.1539,47728.0
2015-12-29 09:40:00,13.38,13.42,13.37,13.41,54268.0,12.1539,12.1902,12.1448,12.1811,54268.0
2015-12-29 09:50:00,13.4,13.4,13.36,13.37,13396.0,12.172,12.172,12.1357,12.1448,13396.0
2015-12-29 10:00:00,13.37,13.4,13.37,13.39,30692.0,12.1448,12.172,12.1448,12.163,30692.0
2015-12-29 10:10:00,13.39,13.4,13.36,13.37,25656.0,12.163,12.172,12.1357,12.1448,25656.0
2015-12-29 10:20:00,13.38,13.4,13.36,13.38,39688.0,12.1539,12.172,12.1357,12.1539,39688.0
2015-12-29 10:30:00,13.38,13.38,13.35,13.35,9048.0,12.1539,12.1539,12.1266,12.1266,9048.0
2015-12-29 10:40:00,13.36,13.36,13.35,13.36,18924.0,12.1357,12.1357,12.1266,12.1357,18924.0
2015-12-29 10:50:00,13.35,13.36,13.33,13.34,38612.0,12.1266,12.1357,12.1085,12.1175,38612.0
2015-12-29 11:00:00,13.34,13.35,13.34,13.35,18800.0,12.1175,12.1266,12.1175,12.1266,18800.0
2015-12-29 11:10:00,13.35,13.35,13.34,13.35,8400.0,12.1266,12.1266,12.1175,12.1266,8400.0
2015-12-29 11:20:00,13.35,13.36,13.35,13.35,14764.0,12.1266,12.1357,12.1266,12.1266,14764.0
2015-12-29 11:30:00,13.35,13.35,13.31,13.33,37008.0,12.1266,12.1266,12.0903,12.1085,37008.0
2015-12-29 11:40:00,13.33,13.33,13.28,13.28,67760.0,12.1085,12.1085,12.063,12.063,67760.0
2015-12-29 11:50:00,13.28,13.29,13.27,13.29,25000.0,12.063,12.0721,12.054,12.0721,25000.0
2015-12-29 12:00:00,13.3,13.3,13.29,13.29,22620.0,12.0812,12.0812,12.0721,12.0721,22620.0
2015-12-29 12:10:00,13.29,13.3,13.28,13.3,17792.0,12.0721,12.0812,12.063,12.0812,17792.0
2015-12-29 12:20:00,13.3,13.31,13.3,13.31,21512.0,12.0812,12.0903,12.0812,12.0903,21512.0
2015-12-29 12:30:00,13.31,13.31,13.29,13.3,13600.0,12.0903,12.0903,12.0721,12.0812,13600.0
2015-12-29 12:40:00,13.29,13.31,13.29,13.29,17160.0,12.0721,12.0903,12.0721,12.0721,17160.0
2015-12-29 12:50:00,13.29,13.29,13.28,13.29,18780.0,12.0721,12.0721,12.063,12.0721,18780.0
2015-12-29 13:00:00,13.29,13.31,13.29,13.31,14240.0,12.0721,12.0903,12.0721,12.0903,14240.0
2015-12-29 13:10:00,13.31,13.32,13.3,13.32,20056.0,12.0903,12.0994,12.0812,12.0994,20056.0
2015-12-29 13:20:00,13.32,13.33,13.31,13.32,16208.0,12.0994,12.1085,12.0903,12.0994,16208.0
2015-12-29 13:30:00,13.32,13.33,13.32,13.32,13520.0,12.0994,12.1085,12.0994,12.0994,13520.0
2015-12-29 13:40:00,13.32,13.34,13.32,13.34,21380.0,12.0994,12.1175,12.0994,12.1175,21380.0
2015-12-29 13:50:00,13.34,13.35,13.34,13.34,24956.0,12.1175,12.1266,12.1175,12.1175,24956.0
2015-12-29 14:00:00,13.34,13.35,13.33,13.34,73992.0,12.1175,12.1266,12.1085,12.1175,73992.0
2015-12-29 14:10:00,13.34,13.34,13.33,13.33,30068.0,12.1175,12.1175,12.1085,12.1085,30068.0
2015-12-29 14:20:00,13.33,13.35,13.33,13.35,29084.0,12.1085,12.1266,12.1085,12.1266,29084.0
2015-12-29 14:30:00,13.35,13.35,13.33,13.33,32460.0,12.1266,12.1266,12.1085,12.1085,32460.0
2015-12-29 14:40:00,13.33,13.34,13.33,13.34,62200.0,12.1085,12.1175,12.1085,12.1175,62200.0
2015-12-29 14:50:00,13.35,13.36,13.34,13.36,44732.0,12.1266,12.1357,12.1175,12.1357,44732.0
2015-12-29 15:00:00,13.36,13.38,13.36,13.38,50000.0,12.1357,12.1539,12.1357,12.1539,50000.0
2015-12-29 15:10:00,13.38,13.38,13.38,13.38,30868.0,12.1539,12.1539,12.1539,12.1539,30868.0
2015-12-29 15:20:00,13.38,13.39,13.38,13.38,34752.0,12.1539,12.163,12.1539,12.1539,34752.0
2015-12-29 15:30:00,13.39,13.39,13.37,13.38,75416.0,12.163,12.163,12.1448,12.1539,75416.0
2015-12-29 15:40:00,13.38,13.38,13.36,13.38,112196.0,12.1539,12.1539,12.1357,12.1539,112196.0
2015-12-29 15:50:00,13.38,13.38,13.36,13.36,306516.0,12.1539,12.1539,12.1357,12.1357,306516.0
2015-12-30 09:30:00,13.35,13.38,13.35,13.37,58112.0,12.1266,12.1539,12.1266,12.1448,58112.0
2015-12-30 09:40:00,13.36,13.37,13.35,13.36,11200.0,12.1357,12.1448,12.1266,12.1357,11200.0
2015-12-30 09:50:00,13.35,13.36,13.33,13.33,54792.0,12.1266,12.1357,12.1085,12.1085,54792.0
2015-12-30 10:00:00,13.33,13.34,13.32,13.32,33404.0,12.1085,12.1175,12.0994,12.0994,33404.0
2015-12-30 10:10:00,13.32,13.33,13.28,13.28,55484.0,12.0994,12.1085,12.063,12.063,55484.0
2015-12-30 10:20:00,13.29,13.29,13.26,13.27,34800.0,12.0721,12.0721,12.0449,12.054,34800.0
2015-12-30 10:30:00,13.27,13.3,13.27,13.28,29220.0,12.054,12.0812,12.054,12.063,29220.0
2015-12-30 10:40:00,13.29,13.33,13.29,13.3,19452.0,12.0721,12.1085,12.0721,12.0812,19452.0
2015-12-30 10:50:00,13.31,13.33,13.31,13.32,10140.0,12.0903,12.1085,12.0903,12.0994,10140.0
2015-12-30 11:00:00,13.32,13.32,13.3,13.31,33284.0,12.0994,12.0994,12.0812,12.0903,33284.0
2015-12-30 11:10:00,13.3,13.31,13.3,13.3,36924.0,12.0812,12.0903,12.0812,12.0812,36924.0
2015-12-30 11:20:00,13.3,13.33,13.3,13.33,17520.0,12.0812,12.1085,12.0812,12.1085,17520.0
2015-12-30 11:30:00,13.33,13.33,13.3,13.31,26800.0,12.1085,12.1085,12.0812,12.0903,26800.0
2015-12-30 11:40:00,13.31,13.31,13.29,13.29,24356.0,12.0903,12.0903,12.0721,12.0721,24356.0
2015-12-30 11:50:00,13.3,13.31,13.3,13.3,20544.0,12.0812,12.0903,12.0812,12.0812,20544.0
2015-12-30 12:00:00,13.3,13.3,13.29,13.29,36316.0,12.0812,12.0812,12.0721,12.0721,36316.0
2015-12-30 12:10:00,13.29,13.29,13.28,13.28,16804.0,12.0721,12.0721,12.063,12.063,16804.0
2015-12-30 12:20:00,13.28,13.29,13.27,13.29,21328.0,12.063,12.0721,12.054,12.0721,21328.0
2015-12-30 12:30:00,13.29,13.3,13.29,13.3,11072.0,12.0721,12.0812,12.0721,12.0812,11072.0
2015-12-30 12:40:00,13.29,13.3,13.28,13.28,13136.0,12.0721,12.0812,12.063,12.063,13136.0
2015-12-30 12:50:00,13.28,13.29,13.27,13.28,23200.0,12.063,12.0721,12.054,12.063,23200.0
2015-12-30 13:00:00,13.28,13.29,13.28,13.28,19176.0,12.063,12.0721,12.063,12.063,19176.0
2015-12-30 13:10:00,13.28,13.28,13.27,13.28,15496.0,12.063,12.063,12.054,12.063,15496.0
2015-12-30 13:20:00,13.28,13.28,13.26,13.27,19708.0,12.063,12.063,12.0449,12.054,19708.0
2015-12-30 13:30:00,13.27,13.28,13.27,13.27,21160.0,12.054,12.063,12.054,12.054,21160.0
2015-12-30 13:40:00,13.27,13.29,13.27,13.29,19996.0,12.054,12.0721,12.054,12.0721,19996.0
2015-12-30 13:50:00,13.28,13.3,13.28,13.3,24128.0,12.063,12.0812,12.063,12.0812,24128.0
2015-12-30 14:00:00,13.3,13.31,13.3,13.31,21216.0,12.0812,12.0903,12.0812,12.0903,21216.0
2015-12-30 14:10:00,13.31,13.33,13.31,13.31,11388.0,12.0903,12.1085,12.0903,12.0903,11388.0
2015-12-30 14:20:00,13.31,13.33,13.31,13.31,18820.0,12.0903,12.1085,12.0903,12.0903,18820.0
2015-12-30 14:30:00,13.31,13.31,13.3,13.31,26344.0,12.0903,12.0903,12.0812,12.0903,26344.0
2015-12-30 14:40:00,13.31,13.32,13.31,13.32,35404.0,12.0903,12.0994,12.0903,12.0994,35404.0
2015-12-30 14:50:00,13.32,13.32,13.31,13.32,27360.0,12.0994,12.0994,12.0903,12.0994,27360.0
2015-12-30 15:00:00,13.32,13.32,13.31,13.31,20508.0,12.0994,12.0994,12.0903,12.0903,20508.0
2015-12-30 15:10:00,13.31,13.32,13.31,13.31,37700.0,12.0903,12.0994,12.0903,12.0903,37700.0
2015-12-30 15:20:00,13.32,13.32,13.3,13.3,63760.0,12.0994,12.0994,12.0812,12.0812,63760.0
2015-12-30 15:30:00,13.3,13.3,13.24,13.26,104352.0,12.0812,12.0812,12.0267,12.0449,104352.0
2015-12-30 15:40:00,13.26,13.27,13.25,13.27,85228.0,12.0449,12.054,12.0358,12.054,85228.0
2015-12-30 15:50:00,13.27,13.27,13.23,13.23,246420.0,12.054,12.054,12.0176,12.0176,246420.0
2015-12-31 09:30:00,13.2,13.2,13.17,13.18,23704.0,11.9904,11.9904,11.9631,11.9722,23704.0
2015-12-31 09:40:00,13.18,13.18,13.13,13.16,32984.0,11.9722,11.9722,11.9268,11.954,32984.0
2015-12-31 09:50:00,13.15,13.19,13.14,13.17,24800.0,11.945,11.9813,11.9359,11.9631,24800.0
2015-12-31 10:00:00,13.17,13.19,13.14,13.15,62324.0,11.9631,11.9813,11.9359,11.945,62324.0
2015-12-31 10:10:00,13.15,13.16,13.15,13.15,16400.0,11.945,11.954,11.945,11.945,16400.0
2015-12-31 10:20:00,13.15,13.16,13.1,13.1,104236.0,11.945,11.954,11.8995,11.8995,104236.0
2015-12-31 10:30:00,13.1,13.11,13.06,13.07,83000.0,11.8995,11.9086,11.8632,11.8723,83000.0
2015-12-31 10:40:00,13.07,13.09,13.06,13.09,67796.0,11.8723,11.8905,11.8632,11.8905,67796.0
2015-12-31 10:50:00,13.09,13.09,13.06,13.08,59516.0,11.8905,11.8905,11.8632,11.8814,59516.0
2015-12-31 11:00:00,13.09,13.09,13.06,13.08,61428.0,11.8905,11.8905,11.8632,11.8814,61428.0
2015-12-31 11:10:00,13.08,13.09,13.07,13.07,43896.0,11.8814,11.8905,11.8723,11.8723,43896.0
2015-12-31 11:20:00,13.07,13.09,13.06,13.07,76492.0,11.8723,11.8905,11.8632,11.8723,76492.0
2015-12-31 11:30:00,13.07,13.13,13.06,13.12,30400.0,11.8723,11.9268,11.8632,11.9177,30400.0
2015-12-31 11:40:00,13.13,13.16,13.13,13.15,20408.0,11.9268,11.954,11.9268,11.945,20408.0
2015-12-31 11:50:00,13.15,13.17,13.14,13.17,19032.0,11.945,11.9631,11.9359,11.9631,19032.0
2015-12-31 12:00:00,13.18,13.2,13.16,13.2,14744.0,11.9722,11.9904,11.954,11.9904,14744.0
2015-12-31 12:10:00,13.2,13.2,13.17,13.18,20004.0,11.9904,11.9904,11.9631,11.9722,20004.0
2015-12-31 12:20:00,13.18,13.2,13.18,13.19,9200.0,11.9722,11.9904,11.9722,11.9813,9200.0
2015-12-31 12:30:00,13.18,13.19,13.17,13.18,42008.0,11.9722,11.9813,11.9631,11.9722,42008.0
2015-12-31 12:40:00,13.18,13.2,13.17,13.19,41268.0,11.9722,11.9904,11.9631,11.9813,41268.0
2015-12-31 12:50:00,13.18,13.18,13.16,13.16,23272.0,11.9722,11.9722,11.954,11.954,23272.0
2015-12-31 13:00:00,13.16,13.16,13.13,13.13,15664.0,11.954,11.954,11.9268,11.9268,15664.0
2015-12-31 13:10:00,13.13,13.15,13.13,13.15,13468.0,11.9268,11.945,11.9268,11.945,13468.0
2015-12-31 13:20:00,13.15,13.17,13.14,13.15,27516.0,11.945,11.9631,11.9359,11.945,27516.0
2015-12-31 13:30:00,13.15,13.16,13.14,13.15,22752.0,11.945,11.954,11.9359,11.945,22752.0
2015-12-31 13:40:00,13.14,13.17,13.13,13.17,35460.0,11.9359,11.9631,11.9268,11.9631,35460.0
2015-12-31 13:50:00,13.16,13.18,13.15,13.16,36360.0,11.954,11.9722,11.945,11.954,36360.0
2015-12-31 14:00:00,13.16,13.17,13.14,13.14,30372.0,11.954,11.9631,11.9359,11.9359,30372.0
2015-12-31 14:10:00,13.15,13.15,13.15,13.15,18212.0,11.945,11.945,11.945,11.945,18212.0
2015-12-31 14:20:00,13.15,13.15,13.12,13.13,45900.0,11.945,11.945,11.9177,11.9268,45900.0
2015-12-31 14:30:00,13.13,13.13,13.11,13.11,39096.0,11.9268,11.9268,11.9086,11.9086,39096.0
2015-12-31 14:40:00,13.11,13.13,13.11,13.13,30188.0,11.9086,11.9268,11.9086,11.9268,30188.0
2015-12-31 14:50:00,13.13,13.13,13.12,13.12,32840.0,11.9268,11.9268,11.9177,11.9177,32840.0
2015-12-31 15:00:00,13.12,13.12,13.11,13.11,28864.0,11.9177,11.9177,11.9086,11.9086,28864.0
2015-12-31 15:10:00,13.11,13.13,13.1,13.12,60896.0,11.9086,11.9268,11.8995,11.9177,60896.0
2015-12-31 15:20:00,13.12,13.13,13.11,13.11,49952.0,11.9177,11.9268,11.9086,11.9086,49952.0
2015-12-31 15:30:00,13.11,13.15,13.11,13.13,79028.0,11.9086,11.945,11.9086,11.9268,79028.0
2015-12-31 15:40:00,13.13,13.14,13.1,13.1,128728.0,11.9268,11.9359,11.8995,11.8995,128728.0
2015-12-31 15:50:00,13.1,13.11,13.06,13.06,322476.0,11.8995,11.9086,11.8632,11.8632,322476.0
2016-01-04 09:30:00,12.77,12.82,12.69,12.75,302380.0,11.5998,11.6452,11.5271,11.5816,302380.0
2016-01-04 09:40:00,12.74,12.77,12.69,12.74,56980.0,11.5725,11.5998,11.5271,11.5725,56980.0
2016-01-04 09:50:00,12.74,12.76,12.67,12.67,87748.0,11.5725,11.5907,11.5089,11.5089,87748.0
2016-01-04 10:00:00,12.67,12.69,12.63,12.65,296460.0,11.5089,11.5271,11.4726,11.4908,296460.0
2016-01-04 10:10:00,12.64,12.68,12.63,12.67,103736.0,11.4817,11.518,11.4726,11.5089,103736.0
2016-01-04 10:20:00,12.67,12.7,12.65,12.66,72432.0,11.5089,11.5362,11.4908,11.4999,72432.0
2016-01-04 10:30:00,12.66,12.68,12.66,12.67,62296.0,11.4999,11.518,11.4999,11.5089,62296.0
2016-01-04 10:40:00,12.67,12.69,12.65,12.69,89316.0,11.5089,11.5271,11.4908,11.5271,89316.0
2016-01-04 10:50:00,12.69,12.69,12.64,12.66,49272.0,11.5271,11.5271,11.4817,11.4999,49272.0
2016-01-04 11:00:00,12.65,12.65,12.61,12.62,168044.0,11.4908,11.4908,11.4544,11.4635,168044.0
2016-01-04 11:10:00,12.63,12.63,12.6,12.62,59272.0,11.4726,11.4726,11.4454,11.4635,59272.0
2016-01-04 11:20:00,12.63,12.63,12.61,12.62,69224.0,11.4726,11.4726,11.4544,11.4635,69224.0
2016-01-04 11:30:00,12.63,12.66,12.62,12.63,128368.0,11.4726,11.4999,11.4635,11.4726,128368.0
2016-01-04 11:40:00,12.63,12.68,12.63,12.68,149308.0,11.4726,11.518,11.4726,11.518,149308.0
2016-01-04 11:50:00,12.68,12.7,12.67,12.69,54488.0,11.518,11.5362,11.5089,11.5271,54488.0
2016-01-04 12:00:00,12.68,12.7,12.66,12.69,61504.0,11.518,11.5362,11.4999,11.5271,61504.0
2016-01-04 12:10:00,12.69,12.7,12.67,12.67,37636.0,11.5271,11.5362,11.5089,11.5089,37636.0
2016-01-04 12:20:00,12.67,12.68,12.65,12.67,48516.0,11.5089,11.518,11.4908,11.5089,48516.0
2016-01-04 12:30:00,12.66,12.68,12.65,12.68,47620.0,11.4999,11.518,11.4908,11.518,47620.0
2016-01-04 12:40:00,12.68,12.7,12.67,12.69,72612.0,11.518,11.5362,11.5089,11.5271,72612.0
2016-01-04 12:50:00,12.69,12.72,12.69,12.71,67716.0,11.5271,11.5544,11.5271,11.5453,67716.0
2016-01-04 13:00:00,12.71,12.72,12.7,12.71,61368.0,11.5453,11.5544,11.5362,11.5453,61368.0
2016-01-04 13:10:00,12.71,12.72,12.7,12.7,118184.0,11.5453,11.5544,11.5362,11.5362,118184.0
2016-01-04 13:20:00,12.7,12.7,12.67,12.69,95668.0,11.5362,11.5362,11.5089,11.5271,95668.0
2016-01-04 13:30:00,12.69,12.69,12.67,12.68,129256.0,11.5271,11.5271,11.5089,11.518,129256.0
2016-01-04 13:40:00,12.68,12.69,12.67,12.67,81108.0,11.518,11.5271,11.5089,11.5089,81108.0
2016-01-04 13:50:00,12.67,12.69,12.67,12.68,81936.0,11.5089,11.5271,11.5089,11.518,81936.0
2016-01-04 14:00:00,12.67,12.68,12.66,12.68,75192.0,11.5089,11.518,11.4999,11.518,75192.0
2016-01-04 14:10:00,12.68,12.7,12.66,12.7,80624.0,11.518,11.5362,11.4999,11.5362,80624.0
2016-01-04 14:20:00,12.7,12.72,12.7,12.7,47260.0,11.5362,11.5544,11.5362,11.5362,47260.0
2016-01-04 14:30:00,12.7,12.71,12.65,12.66,84808.0,11.5362,11.5453,11.4908,11.4999,84808.0
2016-01-04 14:40:00,12.66,12.67,12.65,12.66,154572.0,11.4999,11.5089,11.4908,11.4999,154572.0
2016-01-04 14:50:00,12.66,12.67,12.64,12.65,102120.0,11.4999,11.5089,11.4817,11.4908,102120.0
2016-01-04 15:00:00,12.65,12.65,12.63,12.63,94988.0,11.4908,11.4908,11.4726,11.4726,94988.0
2016-01-04 15:10:00,12.63,12.65,12.62,12.63,59264.0,11.4726,11.4908,11.4635,11.4726,59264.0
2016-01-04 15:20:00,12.63,12.64,12.61,12.62,117180.0,11.4726,11.4817,11.4544,11.4635,117180.0
2016-01-04 15:30:00,12.62,12.65,12.62,12.64,256380.0,11.4635,11.4908,11.4635,11.4817,256380.0
2016-01-04 15:40:00,12.64,12.72,12.64,12.72,377780.0,11.4817,11.5544,11.4817,11.5544,377780.0
2016-01-04 15:50:00,12.72,12.73,12.7,12.72,861124.0,11.5544,11.5634,11.5362,11.5544,861124.0
2016-01-05 09:30:00,12.72,12.8,12.71,12.72,91808.0,11.5544,11.627,11.5453,11.5544,91808.0
2016-01-05 09:40:00,12.72,12.77,12.71,12.75,111860.0,11.5544,11.5998,11.5453,11.5816,111860.0
2016-01-05 09:50:00,12.75,12.76,12.67,12.68,183268.0,11.5816,11.5907,11.5089,11.518,183268.0
2016-01-05 10:00:00,12.69,12.69,12.64,12.64,169360.0,11.5271,11.5271,11.4817,11.4817,169360.0
2016-01-05 10:10:00,12.64,12.65,12.63,12.63,102132.0,11.4817,11.4908,11.4726,11.4726,102132.0
2016-01-05 10:20:00,12.63,12.63,12.58,12.59,139832.0,11.4726,11.4726,11.4272,11.4363,139832.0
2016-01-05 10:30:00,12.59,12.64,12.58,12.64,165692.0,11.4363,11.4817,11.4272,11.4817,165692.0
2016-01-05 10:40:00,12.65,12.67,12.63,12.64,161864.0,11.4908,11.5089,11.4726,11.4817,161864.0
2016-01-05 10:50:00,12.64,12.67,12.64,12.65,186992.0,11.4817,11.5089,11.4817,11.4908,186992.0
2016-01-05 11:00:00,12.65,12.66,12.64,12.65,129668.0,11.4908,11.4999,11.4817,11.4908,129668.0
2016-01-05 11:10:00,12.65,12.65,12.6,12.6,103980.0,11.4908,11.4908,11.4454,11.4454,103980.0
2016-01-05 11:20:00,12.6,12.6,12.58,12.59,135592.0,11.4454,11.4454,11.4272,11.4363,135592.0
2016-01-05 11:30:00,12.59,12.64,12.59,12.62,97180.0,11.4363,11.4817,11.4363,11.4635,97180.0
2016-01-05 11:40:00,12.62,12.63,12.6,12.62,81568.0,11.4635,11.4726,11.4454,11.4635,81568.0
2016-01-05 11:50:00,12.63,12.64,12.63,12.63,96512.0,11.4726,11.4817,11.4726,11.4726,96512.0
2016-01-05 12:00:00,12.63,12.63,12.57,12.57,120348.0,11.4726,11.4726,11.4181,11.4181,120348.0
2016-01-05 12:10:00,12.57,12.58,12.56,12.58,121728.0,11.4181,11.4272,11.409,11.4272,121728.0
2016-01-05 12:20:00,12.57,12.59,12.57,12.58,75056.0,11.4181,11.4363,11.4181,11.4272,75056.0
2016-01-05 12:30:00,12.58,12.6,12.58,12.59,65856.0,11.4272,11.4454,11.4272,11.4363,65856.0
2016-01-05 12:40:00,12.58,12.59,12.56,12.56,65628.0,11.4272,11.4363,11.409,11.409,65628.0
2016-01-05 12:50:00,12.57,12.58,12.56,12.58,78936.0,11.4181,11.4272,11.409,11.4272,78936.0
2016-01-05 13:00:00,12.58,12.6,12.57,12.58,78816.0,11.4272,11.4454,11.4181,11.4272,78816.0
2016-01-05 13:10:00,12.58,12.59,12.55,12.55,59332.0,11.4272,11.4363,11.3999,11.3999,59332.0
2016-01-05 13:20:00,12.55,12.55,12.53,12.55,90708.0,11.3999,11.3999,11.3818,11.3999,90708.0
2016-01-05 13:30:00,12.55,12.58,12.55,12.58,67980.0,11.3999,11.4272,11.3999,11.4272,67980.0
2016-01-05 13:40:00,12.59,12.61,12.59,12.6,141336.0,11.4363,11.4544,11.4363,11.4454,141336.0
2016-01-05 13:50:00,12.6,12.62,12.6,12.61,108692.0,11.4454,11.4635,11.4454,11.4544,108692.0
2016-01-05 14:00:00,12.61,12.62,12.57,12.58,114456.0,11.4544,11.4635,11.4181,11.4272,114456.0
2016-01-05 14:10:00,12.58,12.63,12.57,12.62,139092.0,11.4272,11.4726,11.4181,11.4635,139092.0
2016-01-05 14:20:00,12.63,12.64,12.63,12.63,112108.0,11.4726,11.4817,11.4726,11.4726,112108.0
2016-01-05 14:30:00,12.63,12.63,12.61,12.61,140404.0,11.4726,11.4726,11.4544,11.4544,140404.0
2016-01-05 14:40:00,12.62,12.63,12.61,12.63,430860.0,11.4635,11.4726,11.4544,11.4726,430860.0
2016-01-05 14:50:00,12.63,12.63,12.62,12.63,180060.0,11.4726,11.4726,11.4635,11.4726,180060.0
2016-01-05 15:00:00,12.62,12.63,12.56,12.56,226044.0,11.4635,11.4726,11.409,11.409,226044.0
2016-01-05 15:10:00,12.56,12.59,12.56,12.56,293064.0,11.409,11.4363,11.409,11.409,293064.0
2016-01-05 15:20:00,12.56,12.59,12.55,12.58,276684.0,11.409,11.4363,11.3999,11.4272,276684.0
2016-01-05 15:30:00,12.57,12.58,12.55,12.57,487368.0,11.4181,11.4272,11.3999,11.4181,487368.0
2016-01-05 15:40:00,12.58,12.6,12.56,12.58,618348.0,11.4272,11.4454,11.409,11.4272,618348.0
2016-01-05 15:50:00,12.58,12.6,12.56,12.58,1011992.0,11.4272,11.4454,11.409,11.4272,1011992.0
2016-01-06 09:30:00,12.38,12.43,12.35,12.38,270532.0,11.2455,11.2909,11.2183,11.2455,270532.0
2016-01-06 09:40:00,12.38,12.39,12.3,12.35,726732.0,11.2455,11.2546,11.1728,11.2183,726732.0
2016-01-06 09:50:00,12.35,12.38,12.34,12.38,494268.0,11.2183,11.2455,11.2092,11.2455,494268.0
2016-01-06 10:00:00,12.37,12.4,12.37,12.4,127224.0,11.2364,11.2637,11.2364,11.2637,127224.0
2016-01-06 10:10:00,12.41,12.41,12.38,12.38,170344.0,11.2728,11.2728,11.2455,11.2455,170344.0
2016-01-06 10:20:00,12.39,12.44,12.38,12.42,143180.0,11.2546,11.3,11.2455,11.2819,143180.0
2016-01-06 10:30:00,12.42,12.42,12.39,12.4,127060.0,11.2819,11.2819,11.2546,11.2637,127060.0
2016-01-06 10:40:00,12.39,12.4,12.35,12.36,183928.0,11.2546,11.2637,11.2183,11.2273,183928.0
2016-01-06 10:50:00,12.36,12.36,12.34,12.34,100520.0,11.2273,11.2273,11.2092,11.2092,100520.0
2016-01-06 11:00:00,12.34,12.38,12.34,12.37,239688.0,11.2092,11.2455,11.2092,11.2364,239688.0
2016-01-06 11:10:00,12.37,12.38,12.35,12.37,204008.0,11.2364,11.2455,11.2183,11.2364,204008.0
2016-01-06 11:20:00,12.38,12.38,12.34,12.35,239928.0,11.2455,11.2455,11.2092,11.2183,239928.0
2016-01-06 11:30:00,12.36,12.36,12.32,12.32,77808.0,11.2273,11.2273,11.191,11.191,77808.0
2016-01-06 11:40:00,12.33,12.34,12.31,12.31,87852.0,11.2001,11.2092,11.1819,11.1819,87852.0
2016-01-06 11:50:00,12.31,12.33,12.29,12.3,95552.0,11.1819,11.2001,11.1638,11.1728,95552.0
2016-01-06 12:00:00,12.3,12.32,12.29,12.32,150540.0,11.1728,11.191,11.1638,11.191,150540.0
2016-01-06 12:10:00,12.32,12.34,12.32,12.32,55024.0,11.191,11.2092,11.191,11.191,55024.0
2016-01-06 12:20:00,12.32,12.33,12.31,12.33,94460.0,11.191,11.2001,11.1819,11.2001,94460.0
2016-01-06 12:30:00,12.33,12.37,12.32,12.36,71272.0,11.2001,11.2364,11.191,11.2273,71272.0
2016-01-06 12:40:00,12.36,12.36,12.33,12.34,84864.0,11.2273,11.2273,11.2001,11.2092,84864.0
2016-01-06 12:50:00,12.34,12.35,12.34,12.34,62600.0,11.2092,11.2183,11.2092,11.2092,62600.0
2016-01-06 13:00:00,12.34,12.34,12.32,12.32,76360.0,11.2092,11.2092,11.191,11.191,76360.0
2016-01-06 13:10:00,12.33,12.33,12.31,12.31,102024.0,11.2001,11.2001,11.1819,11.1819,102024.0
2016-01-06 13:20:00,12.31,12.33,12.31,12.32,78116.0,11.1819,11.2001,11.1819,11.191,78116.0
2016-01-06 13:30:00,12.32,12.33,12.31,12.33,56572.0,11.191,11.2001,11.1819,11.2001,56572.0
2016-01-06 13:40:00,12.33,12.33,12.31,12.31,75824.0,11.2001,11.2001,11.1819,11.1819,75824.0
2016-01-06 13:50:00,12.31,12.32,12.28,12.3,214620.0,11.1819,11.191,11.1547,11.1728,214620.0
2016-01-06 14:00:00,12.3,12.34,12.3,12.34,96980.0,11.1728,11.2092,11.1728,11.2092,96980.0
2016-01-06 14:10:00,12.33,12.35,12.31,12.35,67096.0,11.2001,11.2183,11.1819,11.2183,67096.0
2016-01-06 14:20:00,12.35,12.36,12.34,12.35,129924.0,11.2183,11.2273,11.2092,11.2183,129924.0
2016-01-06 14:30:00,12.35,12.35,12.33,12.33,50856.0,11.2183,11.2183,11.2001,11.2001,50856.0
2016-01-06 14:40:00,12.33,12.33,12.29,12.3,195384.0,11.2001,11.2001,11.1638,11.1728,195384.0
2016-01-06 14:50:00,12.29,12.31,12.29,12.3,176324.0,11.1638,11.1819,11.1638,11.1728,176324.0
2016-01-06 15:00:00,12.3,12.32,12.3,12.31,170532.0,11.1728,11.191,11.1728,11.1819,170532.0
2016-01-06 15:10:00,12.31,12.31,12.27,12.27,181488.0,11.1819,11.1819,11.1456,11.1456,181488.0
2016-01-06 15:20:00,12.27,12.29,12.26,12.28,207076.0,11.1456,11.1638,11.1365,11.1547,207076.0
2016-01-06 15:30:00,12.29,12.31,12.27,12.3,238456.0,11.1638,11.1819,11.1456,11.1728,238456.0
2016-01-06 15:40:00,12.3,12.3,12.26,12.28,336996.0,11.1728,11.1728,11.1365,11.1547,336996.0
2016-01-06 15:50:00,12.28,12.28,12.25,12.28,800424.0,11.1547,11.1547,11.1274,11.1547,800424.0
2016-01-07 09:30:00,12.04,12.11,11.99,12.09,189188.0,10.9367,11.0003,10.8913,10.9821,189188.0
2016-01-07 09:40:00,12.07,12.11,12.06,12.1,90048.0,10.9639,11.0003,10.9548,10.9912,90048.0
2016-01-07 09:50:00,12.1,12.12,12.07,12.1,73284.0,10.9912,11.0093,10.9639,10.9912,73284.0
2016-01-07 10:00:00,12.1,12.11,12.06,12.06,52716.0,10.9912,11.0003,10.9548,10.9548,52716.0
2016-01-07 10:10:00,12.06,12.1,12.05,12.1,45976.0,10.9548,10.9912,10.9458,10.9912,45976.0
2016-01-07 10:20:00,12.1,12.11,12.07,12.1,157700.0,10.9912,11.0003,10.9639,10.9912,157700.0
2016-01-07 10:30:00,12.1,12.13,12.1,12.12,59216.0,10.9912,11.0184,10.9912,11.0093,59216.0
2016-01-07 10:40:00,12.12,12.12,12.09,12.11,75036.0,11.0093,11.0093,10.9821,11.0003,75036.0
2016-01-07 10:50:00,12.11,12.14,12.11,12.13,82024.0,11.0003,11.0275,11.0003,11.0184,82024.0
2016-01-07 11:00:00,12.13,12.13,12.11,12.11,131776.0,11.0184,11.0184,11.0003,11.0003,131776.0
2016-01-07 11:10:00,12.11,12.11,12.06,12.07,119276.0,11.0003,11.0003,10.9548,10.9639,119276.0
2016-01-07 11:20:00,12.06,12.08,12.04,12.06,149900.0,10.9548,10.973,10.9367,10.9548,149900.0
2016-01-07 11:30:00,12.06,12.07,12.04,12.06,94032.0,10.9548,10.9639,10.9367,10.9548,94032.0
2016-01-07 11:40:00,12.06,12.07,12.03,12.04,135280.0,10.9548,10.9639,10.9276,10.9367,135280.0
2016-01-07 11:50:00,12.04,12.05,12.02,12.03,93348.0,10.9367,10.9458,10.9185,10.9276,93348.0
2016-01-07 12:00:00,12.03,12.06,12.02,12.04,78996.0,10.9276,10.9548,10.9185,10.9367,78996.0
2016-01-07 12:10:00,12.04,12.06,12.04,12.05,71660.0,10.9367,10.9548,10.9367,10.9458,71660.0
2016-01-07 12:20:00,12.05,12.05,12.04,12.05,65512.0,10.9458,10.9458,10.9367,10.9458,65512.0
2016-01-07 12:30:00,12.04,12.05,12.02,12.02,69344.0,10.9367,10.9458,10.9185,10.9185,69344.0
2016-01-07 12:40:00,12.02,12.03,12.02,12.03,49604.0,10.9185,10.9276,10.9185,10.9276,49604.0
2016-01-07 12:50:00,12.02,12.03,12.0,12.01,67140.0,10.9185,10.9276,10.9003,10.9094,67140.0
2016-01-07 13:00:00,12.0,12.0,11.97,11.97,78436.0,10.9003,10.9003,10.8731,10.8731,78436.0
2016-01-07 13:10:00,11.97,11.97,11.95,11.95,73348.0,10.8731,10.8731,10.8549,10.8549,73348.0
2016-01-07 13:20:00,11.95,11.98,11.93,11.98,98676.0,10.8549,10.8822,10.8368,10.8822,98676.0
2016-01-07 13:30:00,11.97,11.97,11.92,11.92,114228.0,10.8731,10.8731,10.8277,10.8277,114228.0
2016-01-07 13:40:00,11.93,11.93,11.9,11.92,109800.0,10.8368,10.8368,10.8095,10.8277,109800.0
2016-01-07 13:50:00,11.93,11.93,11.87,11.88,262252.0,10.8368,10.8368,10.7823,10.7913,262252.0
2016-01-07 14:00:00,11.88,11.88,11.83,11.84,306384.0,10.7913,10.7913,10.7459,10.755,306384.0
2016-01-07 14:10:00,11.84,11.86,11.83,11.84,265684.0,10.755,10.7732,10.7459,10.755,265684.0
2016-01-07 14:20:00,11.84,11.85,11.8,11.8,186128.0,10.755,10.7641,10.7187,10.7187,186128.0
2016-01-07 14:30:00,11.8,11.81,11.77,11.8,380420.0,10.7187,10.7278,10.6914,10.7187,380420.0
2016-01-07 14:40:00,11.8,11.86,11.79,11.86,145304.0,10.7187,10.7732,10.7096,10.7732,145304.0
2016-01-07 14:50:00,11.86,11.86,11.81,11.81,156440.0,10.7732,10.7732,10.7278,10.7278,156440.0
2016-01-07 15:00:00,11.81,11.83,11.79,11.83,260256.0,10.7278,10.7459,10.7096,10.7459,260256.0
2016-01-07 15:10:00,11.83,11.84,11.79,11.8,196224.0,10.7459,10.755,10.7096,10.7187,196224.0
2016-01-07 15:20:00,11.8,11.8,11.75,11.75,243752.0,10.7187,10.7187,10.6732,10.6732,243752.0
2016-01-07 15:30:00,11.74,11.84,11.74,11.84,406396.0,10.6642,10.755,10.6642,10.755,406396.0
2016-01-07 15:40:00,11.84,11.89,11.83,11.88,1048480.0,10.755,10.8004,10.7459,10.7913,1048480.0
2016-01-07 15:50:00,11.87,11.89,11.84,11.84,977740.0,10.7823,10.8004,10.755,10.755,977740.0
2016-01-08 09:30:00,11.88,11.91,11.86,11.89,241484.0,10.7913,10.8186,10.7732,10.8004,241484.0
2016-01-08 09:40:00,11.9,11.92,11.88,11.89,98972.0,10.8095,10.8277,10.7913,10.8004,98972.0
2016-01-08 09:50:00,11.89,11.91,11.86,11.9,207948.0,10.8004,10.8186,10.7732,10.8095,207948.0
2016-01-08 10:00:00,11.9,11.9,11.82,11.82,298076.0,10.8095,10.8095,10.7368,10.7368,298076.0
2016-01-08 10:10:00,11.82,11.86,11.8,11.84,184476.0,10.7368,10.7732,10.7187,10.755,184476.0
2016-01-08 10:20:00,11.85,11.9,11.83,11.88,80032.0,10.7641,10.8095,10.7459,10.7913,80032.0
2016-01-08 10:30:00,11.88,11.89,11.84,11.86,128208.0,10.7913,10.8004,10.755,10.7732,128208.0
2016-01-08 10:40:00,11.85,11.88,11.85,11.88,96916.0,10.7641,10.7913,10.7641,10.7913,96916.0
2016-01-08 10:50:00,11.87,11.87,11.85,11.87,63028.0,10.7823,10.7823,10.7641,10.7823,63028.0
2016-01-08 11:00:00,11.86,11.88,11.85,11.86,65600.0,10.7732,10.7913,10.7641,10.7732,65600.0
2016-01-08 11:10:00,11.86,11.86,11.82,11.82,87592.0,10.7732,10.7732,10.7368,10.7368,87592.0
2016-01-08 11:20:00,11.82,11.82,11.77,11.79,171920.0,10.7368,10.7368,10.6914,10.7096,171920.0
2016-01-08 11:30:00,11.79,11.8,11.74,11.8,265400.0,10.7096,10.7187,10.6642,10.7187,265400.0
2016-01-08 11:40:00,11.8,11.82,11.78,11.82,57268.0,10.7187,10.7368,10.7005,10.7368,57268.0
2016-01-08 11:50:00,11.82,11.87,11.81,11.86,57992.0,10.7368,10.7823,10.7278,10.7732,57992.0
2016-01-08 12:00:00,11.87,11.88,11.86,11.88,74132.0,10.7823,10.7913,10.7732,10.7913,74132.0
2016-01-08 12:10:00,11.88,11.89,11.86,11.86,79016.0,10.7913,10.8004,10.7732,10.7732,79016.0
2016-01-08 12:20:00,11.86,11.89,11.85,11.88,166112.0,10.7732,10.8004,10.7641,10.7913,166112.0
2016-01-08 12:30:00,11.88,11.88,11.85,11.86,118780.0,10.7913,10.7913,10.7641,10.7732,118780.0
2016-01-08 12:40:00,11.86,11.87,11.84,11.86,301436.0,10.7732,10.7823,10.755,10.7732,301436.0
2016-01-08 12:50:00,11.86,11.9,11.85,11.9,88800.0,10.7732,10.8095,10.7641,10.8095,88800.0
2016-01-08 13:00:00,11.91,11.91,11.84,11.85,47272.0,10.8186,10.8186,10.755,10.7641,47272.0
2016-01-08 13:10:00,11.85,11.86,11.83,11.86,46744.0,10.7641,10.7732,10.7459,10.7732,46744.0
2016-01-08 13:20:00,11.85,11.86,11.81,11.82,54484.0,10.7641,10.7732,10.7278,10.7368,54484.0
2016-01-08 13:30:00,11.82,11.86,11.82,11.86,32316.0,10.7368,10.7732,10.7368,10.7732,32316.0
2016-01-08 13:40:00,11.85,11.86,11.8,11.8,69568.0,10.7641,10.7732,10.7187,10.7187,69568.0
2016-01-08 13:50:00,11.81,11.82,11.8,11.8,76768.0,10.7278,10.7368,10.7187,10.7187,76768.0
2016-01-08 14:00:00,11.81,11.84,11.8,11.81,75844.0,10.7278,10.755,10.7187,10.7278,75844.0
2016-01-08 14:10:00,11.81,11.81,11.79,11.81,93468.0,10.7278,10.7278,10.7096,10.7278,93468.0
2016-01-08 14:20:00,11.81,11.81,11.76,11.77,88712.0,10.7278,10.7278,10.6823,10.6914,88712.0
2016-01-08 14:30:00,11.77,11.79,11.77,11.77,83816.0,10.6914,10.7096,10.6914,10.6914,83816.0
2016-01-08 14:40:00,11.78,11.82,11.77,11.8,87912.0,10.7005,10.7368,10.6914,10.7187,87912.0
2016-01-08 14:50:00,11.8,11.8,11.75,11.76,130320.0,10.7187,10.7187,10.6732,10.6823,130320.0
2016-01-08 15:00:00,11.75,11.77,11.74,11.76,125864.0,10.6732,10.6914,10.6642,10.6823,125864.0
2016-01-08 15:10:00,11.76,11.76,11.72,11.72,172096.0,10.6823,10.6823,10.646,10.646,172096.0
2016-01-08 15:20:00,11.72,11.73,11.69,11.7,178904.0,10.646,10.6551,10.6187,10.6278,178904.0
2016-01-08 15:30:00,11.7,11.71,11.68,11.69,269324.0,10.6278,10.6369,10.6097,10.6187,269324.0
2016-01-08 15:40:00,11.69,11.69,11.64,11.64,424440.0,10.6187,10.6187,10.5733,10.5733,424440.0
2016-01-08 15:50:00,11.65,11.67,11.63,11.65,1018840.0,10.5824,10.6006,10.5642,10.5824,1018840.0
2016-01-11 09:30:00,11.76,11.82,11.7,11.72,276988.0,10.6823,10.7368,10.6278,10.646,276988.0
2016-01-11 09:40:00,11.72,11.74,11.65,11.65,110416.0,10.646,10.6642,10.5824,10.5824,110416.0
2016-01-11 09:50:00,11.65,11.67,11.61,11.63,201376.0,10.5824,10.6006,10.5461,10.5642,201376.0
2016-01-11 10:00:00,11.62,11.67,11.62,11.65,197572.0,10.5552,10.6006,10.5552,10.5824,197572.0
2016-01-11 10:10:00,11.65,11.65,11.58,11.59,307748.0,10.5824,10.5824,10.5188,10.5279,307748.0
2016-01-11 10:20:00,11.6,11.63,11.59,11.62,226608.0,10.537,10.5642,10.5279,10.5552,226608.0
2016-01-11 10:30:00,11.62,11.63,11.6,11.61,159068.0,10.5552,10.5642,10.537,10.5461,159068.0
2016-01-11 10:40:00,11.61,11.63,11.6,11.6,107508.0,10.5461,10.5642,10.537,10.537,107508.0
2016-01-11 10:50:00,11.6,11.61,11.57,11.57,66308.0,10.537,10.5461,10.5097,10.5097,66308.0
2016-01-11 11:00:00,11.57,11.58,11.54,11.55,106596.0,10.5097,10.5188,10.4825,10.4916,106596.0
2016-01-11 11:10:00,11.55,11.59,11.55,11.56,106524.0,10.4916,10.5279,10.4916,10.5007,106524.0
2016-01-11 11:20:00,11.56,11.56,11.52,11.54,141432.0,10.5007,10.5007,10.4643,10.4825,141432.0
2016-01-11 11:30:00,11.53,11.54,11.51,11.53,195960.0,10.4734,10.4825,10.4552,10.4734,195960.0
2016-01-11 11:40:00,11.52,11.55,11.52,11.53,208432.0,10.4643,10.4916,10.4643,10.4734,208432.0
2016-01-11 11:50:00,11.54,11.57,11.53,11.53,146452.0,10.4825,10.5097,10.4734,10.4734,146452.0
2016-01-11 12:00:00,11.53,11.53,11.5,11.51,151260.0,10.4734,10.4734,10.4462,10.4552,151260.0
2016-01-11 12:10:00,11.51,11.52,11.47,11.47,157324.0,10.4552,10.4643,10.4189,10.4189,157324.0
2016-01-11 12:20:00,11.47,11.48,11.45,11.48,236488.0,10.4189,10.428,10.4007,10.428,236488.0
2016-01-11 12:30:00,11.48,11.49,11.45,11.45,152064.0,10.428,10.4371,10.4007,10.4007,152064.0
2016-01-11 12:40:00,11.45,11.47,11.44,11.46,114356.0,10.4007,10.4189,10.3917,10.4098,114356.0
2016-01-11 12:50:00,11.46,11.47,11.44,11.46,97980.0,10.4098,10.4189,10.3917,10.4098,97980.0
2016-01-11 13:00:00,11.46,11.47,11.45,11.47,106752.0,10.4098,10.4189,10.4007,10.4189,106752.0
2016-01-11 13:10:00,11.47,11.47,11.43,11.45,151904.0,10.4189,10.4189,10.3826,10.4007,151904.0
2016-01-11 13:20:00,11.45,11.46,11.41,11.41,163500.0,10.4007,10.4098,10.3644,10.3644,163500.0
2016-01-11 13:30:00,11.41,11.44,11.39,11.4,125020.0,10.3644,10.3917,10.3462,10.3553,125020.0
2016-01-11 13:40:00,11.4,11.41,11.36,11.37,112788.0,10.3553,10.3644,10.319,10.3281,112788.0
2016-01-11 13:50:00,11.37,11.42,11.37,11.42,82156.0,10.3281,10.3735,10.3281,10.3735,82156.0
2016-01-11 14:00:00,11.42,11.45,11.4,11.45,120660.0,10.3735,10.4007,10.3553,10.4007,120660.0
2016-01-11 14:10:00,11.45,11.49,11.44,11.47,247356.0,10.4007,10.4371,10.3917,10.4189,247356.0
2016-01-11 14:20:00,11.48,11.54,11.47,11.52,359352.0,10.428,10.4825,10.4189,10.4643,359352.0
2016-01-11 14:30:00,11.53,11.53,11.49,11.51,255012.0,10.4734,10.4734,10.4371,10.4552,255012.0
2016-01-11 14:40:00,11.51,11.52,11.48,11.49,191824.0,10.4552,10.4643,10.428,10.4371,191824.0
2016-01-11 14:50:00,11.49,11.49,11.46,11.48,340212.0,10.4371,10.4371,10.4098,10.428,340212.0
2016-01-11 15:00:00,11.48,11.5,11.46,11.46,172476.0,10.428,10.4462,10.4098,10.4098,172476.0
2016-01-11 15:10:00,11.46,11.47,11.44,11.47,178520.0,10.4098,10.4189,10.3917,10.4189,178520.0
2016-01-11 15:20:00,11.47,11.56,11.47,11.56,133100.0,10.4189,10.5007,10.4189,10.5007,133100.0
2016-01-11 15:30:00,11.56,11.63,11.56,11.62,577312.0,10.5007,10.5642,10.5007,10.5552,577312.0
2016-01-11 15:40:00,11.62,11.63,11.59,11.6,549452.0,10.5552,10.5642,10.5279,10.537,549452.0
2016-01-11 15:50:00,11.6,11.62,11.57,11.57,825920.0,10.537,10.5552,10.5097,10.5097,825920.0
2016-01-12 09:30:00,11.72,11.72,11.64,11.68,262300.0,10.646,10.646,10.5733,10.6097,262300.0
2016-01-12 09:40:00,11.69,11.74,11.69,11.72,274180.0,10.6187,10.6642,10.6187,10.646,274180.0
2016-01-12 09:50:00,11.71,11.74,11.71,11.72,475156.0,10.6369,10.6642,10.6369,10.646,475156.0
2016-01-12 10:00:00,11.71,11.72,11.68,11.69,71104.0,10.6369,10.646,10.6097,10.6187,71104.0
2016-01-12 10:10:00,11.7,11.7,11.66,11.68,80512.0,10.6278,10.6278,10.5915,10.6097,80512.0
2016-01-12 10:20:00,11.68,11.68,11.65,11.66,110500.0,10.6097,10.6097,10.5824,10.5915,110500.0
2016-01-12 10:30:00,11.67,11.7,11.66,11.66,154708.0,10.6006,10.6278,10.5915,10.5915,154708.0
2016-01-12 10:40:00,11.67,11.67,11.63,11.63,61824.0,10.6006,10.6006,10.5642,10.5642,61824.0
2016-01-12 10:50:00,11.63,11.67,11.63,11.67,60736.0,10.5642,10.6006,10.5642,10.6006,60736.0
2016-01-12 11:00:00,11.65,11.67,11.65,11.65,82488.0,10.5824,10.6006,10.5824,10.5824,82488.0
2016-01-12 11:10:00,11.65,11.66,11.63,11.65,65844.0,10.5824,10.5915,10.5642,10.5824,65844.0
2016-01-12 11:20:00,11.65,11.65,11.62,11.63,57988.0,10.5824,10.5824,10.5552,10.5642,57988.0
2016-01-12 11:30:00,11.63,11.64,11.62,11.63,83328.0,10.5642,10.5733,10.5552,10.5642,83328.0
2016-01-12 11:40:00,11.63,11.69,11.63,11.69,101424.0,10.5642,10.6187,10.5642,10.6187,101424.0
2016-01-12 11:50:00,11.69,11.71,11.68,11.69,121196.0,10.6187,10.6369,10.6097,10.6187,121196.0
2016-01-12 12:00:00,11.69,11.7,11.67,11.68,120136.0,10.6187,10.6278,10.6006,10.6097,120136.0
2016-01-12 12:10:00,11.67,11.68,11.65,11.67,62504.0,10.6006,10.6097,10.5824,10.6006,62504.0
2016-01-12 12:20:00,11.67,11.67,11.61,11.65,169528.0,10.6006,10.6006,10.5461,10.5824,169528.0
2016-01-12 12:30:00,11.64,11.65,11.62,11.63,31816.0,10.5733,10.5824,10.5552,10.5642,31816.0
2016-01-12 12:40:00,11.62,11.65,11.61,11.64,68620.0,10.5552,10.5824,10.5461,10.5733,68620.0
2016-01-12 12:50:00,11.65,11.65,11.6,11.6,81696.0,10.5824,10.5824,10.537,10.537,81696.0
2016-01-12 13:00:00,11.6,11.63,11.6,11.62,56904.0,10.537,10.5642,10.537,10.5552,56904.0
2016-01-12 13:10:00,11.62,11.64,11.6,11.61,58536.0,10.5552,10.5733,10.537,10.5461,58536.0
2016-01-12 13:20:00,11.6,11.61,11.58,11.6,52520.0,10.537,10.5461,10.5188,10.537,52520.0
2016-01-12 13:30:00,11.59,11.61,11.57,11.61,76052.0,10.5279,10.5461,10.5097,10.5461,76052.0
2016-01-12 13:40:00,11.61,11.66,11.61,11.66,129652.0,10.5461,10.5915,10.5461,10.5915,129652.0
2016-01-12 13:50:00,11.66,11.7,11.66,11.68,752420.0,10.5915,10.6278,10.5915,10.6097,752420.0
2016-01-12 14:00:00,11.68,11.69,11.63,11.65,133548.0,10.6097,10.6187,10.5642,10.5824,133548.0
2016-01-12 14:10:00,11.65,11.68,11.65,11.65,228944.0,10.5824,10.6097,10.5824,10.5824,228944.0
2016-01-12 14:20:00,11.65,11.67,11.64,11.67,304864.0,10.5824,10.6006,10.5733,10.6006,304864.0
2016-01-12 14:30:00,11.67,11.73,11.67,11.73,1048864.0,10.6006,10.6551,10.6006,10.6551,1048864.0
2016-01-12 14:40:00,11.73,11.73,11.7,11.71,557144.0,10.6551,10.6551,10.6278,10.6369,557144.0
2016-01-12 14:50:00,11.71,11.77,11.71,11.76,310144.0,10.6369,10.6914,10.6369,10.6823,310144.0
2016-01-12 15:00:00,11.76,11.77,11.73,11.74,298396.0,10.6823,10.6914,10.6551,10.6642,298396.0
2016-01-12 15:10:00,11.74,11.79,11.74,11.79,499680.0,10.6642,10.7096,10.6642,10.7096,499680.0
2016-01-12 15:20:00,11.79,11.86,11.78,11.84,475556.0,10.7096,10.7732,10.7005,10.755,475556.0
2016-01-12 15:30:00,11.84,11.88,11.81,11.83,545172.0,10.755,10.7913,10.7278,10.7459,545172.0
2016-01-12 15:40:00,11.84,11.88,11.83,11.86,788580.0,10.755,10.7913,10.7459,10.7732,788580.0
2016-01-12 15:50:00,11.86,11.88,11.85,11.85,967372.0,10.7732,10.7913,10.7641,10.7641,967372.0
2016-01-13 09:30:00,11.88,11.91,11.84,11.89,143484.0,10.7913,10.8186,10.755,10.8004,143484.0
2016-01-13 09:40:00,11.89,11.9,11.87,11.9,217628.0,10.8004,10.8095,10.7823,10.8095,217628.0
2016-01-13 09:50:00,11.9,11.94,11.88,11.91,95916.0,10.8095,10.8458,10.7913,10.8186,95916.0
2016-01-13 10:00:00,11.9,11.92,11.88,11.9,218564.0,10.8095,10.8277,10.7913,10.8095,218564.0
2016-01-13 10:10:00,11.9,11.9,11.86,11.88,120220.0,10.8095,10.8095,10.7732,10.7913,120220.0
2016-01-13 10:20:00,11.88,11.9,11.88,11.9,78696.0,10.7913,10.8095,10.7913,10.8095,78696.0
2016-01-13 10:30:00,11.89,11.89,11.86,11.87,422712.0,10.8004,10.8004,10.7732,10.7823,422712.0
2016-01-13 10:40:00,11.87,11.89,11.86,11.89,114676.0,10.7823,10.8004,10.7732,10.8004,114676.0
2016-01-13 10:50:00,11.89,11.9,11.86,11.89,54552.0,10.8004,10.8095,10.7732,10.8004,54552.0
2016-01-13 11:00:00,11.89,11.89,11.85,11.85,112684.0,10.8004,10.8004,10.7641,10.7641,112684.0
2016-01-13 11:10:00,11.85,11.87,11.85,11.86,123644.0,10.7641,10.7823,10.7641,10.7732,123644.0
2016-01-13 11:20:00,11.86,11.86,11.83,11.85,125896.0,10.7732,10.7732,10.7459,10.7641,125896.0
2016-01-13 11:30:00,11.85,11.88,11.84,11.85,75240.0,10.7641,10.7913,10.755,10.7641,75240.0
2016-01-13 11:40:00,11.85,11.87,11.84,11.84,100756.0,10.7641,10.7823,10.755,10.755,100756.0
2016-01-13 11:50:00,11.84,11.85,11.81,11.82,89320.0,10.755,10.7641,10.7278,10.7368,89320.0
2016-01-13 12:00:00,11.82,11.84,11.81,11.81,81912.0,10.7368,10.755,10.7278,10.7278,81912.0
2016-01-13 12:10:00,11.8,11.83,11.8,11.82,93988.0,10.7187,10.7459,10.7187,10.7368,93988.0
2016-01-13 12:20:00,11.81,11.82,11.78,11.79,285820.0,10.7278,10.7368,10.7005,10.7096,285820.0
2016-01-13 12:30:00,11.79,11.79,11.78,11.78,64552.0,10.7096,10.7096,10.7005,10.7005,64552.0
2016-01-13 12:40:00,11.78,11.8,11.78,11.79,90228.0,10.7005,10.7187,10.7005,10.7096,90228.0
2016-01-13 12:50:00,11.78,11.79,11.75,11.77,228916.0,10.7005,10.7096,10.6732,10.6914,228916.0
2016-01-13 13:00:00,11.77,11.77,11.74,11.76,91432.0,10.6914,10.6914,10.6642,10.6823,91432.0
2016-01-13 13:10:00,11.76,11.77,11.74,11.74,109828.0,10.6823,10.6914,10.6642,10.6642,109828.0
2016-01-13 13:20:00,11.74,11.75,11.73,11.75,105960.0,10.6642,10.6732,10.6551,10.6732,105960.0
2016-01-13 13:30:00,11.74,11.75,11.7,11.7,219124.0,10.6642,10.6732,10.6278,10.6278,219124.0
2016-01-13 13:40:00,11.7,11.7,11.67,11.67,145448.0,10.6278,10.6278,10.6006,10.6006,145448.0
2016-01-13 13:50:00,11.67,11.7,11.67,11.67,283472.0,10.6006,10.6278,10.6006,10.6006,283472.0
2016-01-13 14:00:00,11.67,11.7,11.67,11.7,123164.0,10.6006,10.6278,10.6006,10.6278,123164.0
2016-01-13 14:10:00,11.7,11.72,11.67,11.69,313292.0,10.6278,10.646,10.6006,10.6187,313292.0
2016-01-13 14:20:00,11.68,11.71,11.68,11.71,230984.0,10.6097,10.6369,10.6097,10.6369,230984.0
2016-01-13 14:30:00,11.7,11.7,11.6,11.64,1121952.0,10.6278,10.6278,10.537,10.5733,1121952.0
2016-01-13 14:40:00,11.63,11.65,11.59,11.65,580328.0,10.5642,10.5824,10.5279,10.5824,580328.0
2016-01-13 14:50:00,11.65,11.68,11.64,11.66,268456.0,10.5824,10.6097,10.5733,10.5915,268456.0
2016-01-13 15:00:00,11.66,11.69,11.65,11.69,381004.0,10.5915,10.6187,10.5824,10.6187,381004.0
2016-01-13 15:10:00,11.69,11.71,11.67,11.7,464300.0,10.6187,10.6369,10.6006,10.6278,464300.0
2016-01-13 15:20:00,11.7,11.72,11.68,11.7,647656.0,10.6278,10.646,10.6097,10.6278,647656.0
2016-01-13 15:30:00,11.7,11.71,11.63,11.65,622140.0,10.6278,10.6369,10.5642,10.5824,622140.0
2016-01-13 15:40:00,11.65,11.69,11.63,11.65,1168416.0,10.5824,10.6187,10.5642,10.5824,1168416.0
2016-01-13 15:50:00,11.65,11.67,11.63,11.64,1390120.0,10.5824,10.6006,10.5642,10.5733,1390120.0
2016-01-14 09:30:00,11.72,11.74,11.64,11.65,108008.0,10.646,10.6642,10.5733,10.5824,108008.0
2016-01-14 09:40:00,11.65,11.66,11.61,11.62,128292.0,10.5824,10.5915,10.5461,10.5552,128292.0
2016-01-14 09:50:00,11.62,11.63,11.55,11.56,93768.0,10.5552,10.5642,10.4916,10.5007,93768.0
2016-01-14 10:00:00,11.56,11.58,11.53,11.56,188408.0,10.5007,10.5188,10.4734,10.5007,188408.0
2016-01-14 10:10:00,11.56,11.67,11.56,11.67,172372.0,10.5007,10.6006,10.5007,10.6006,172372.0
2016-01-14 10:20:00,11.67,11.68,11.64,11.68,427944.0,10.6006,10.6097,10.5733,10.6097,427944.0
2016-01-14 10:30:00,11.68,11.73,11.68,11.69,343344.0,10.6097,10.6551,10.6097,10.6187,343344.0
2016-01-14 10:40:00,11.7,11.71,11.68,11.7,534824.0,10.6278,10.6369,10.6097,10.6278,534824.0
2016-01-14 10:50:00,11.7,11.7,11.63,11.63,268616.0,10.6278,10.6278,10.5642,10.5642,268616.0
2016-01-14 11:00:00,11.63,11.66,11.59,11.59,199192.0,10.5642,10.5915,10.5279,10.5279,199192.0
2016-01-14 11:10:00,11.6,11.63,11.59,11.59,528976.0,10.537,10.5642,10.5279,10.5279,528976.0
2016-01-14 11:20:00,11.59,11.6,11.56,11.59,57448.0,10.5279,10.537,10.5007,10.5279,57448.0
2016-01-14 11:30:00,11.6,11.6,11.57,11.58,100016.0,10.537,10.537,10.5097,10.5188,100016.0
2016-01-14 11:40:00,11.58,11.61,11.58,11.6,107788.0,10.5188,10.5461,10.5188,10.537,107788.0
2016-01-14 11:50:00,11.6,11.61,11.57,11.61,73540.0,10.537,10.5461,10.5097,10.5461,73540.0
2016-01-14 12:00:00,11.62,11.64,11.59,11.59,153532.0,10.5552,10.5733,10.5279,10.5279,153532.0
2016-01-14 12:10:00,11.59,11.62,11.58,11.61,114952.0,10.5279,10.5552,10.5188,10.5461,114952.0
2016-01-14 12:20:00,11.61,11.62,11.59,11.6,79144.0,10.5461,10.5552,10.5279,10.537,79144.0
2016-01-14 12:30:00,11.6,11.62,11.59,11.61,726780.0,10.537,10.5552,10.5279,10.5461,726780.0
2016-01-14 12:40:00,11.61,11.62,11.59,11.61,668928.0,10.5461,10.5552,10.5279,10.5461,668928.0
2016-01-14 12:50:00,11.61,11.62,11.6,11.6,82460.0,10.5461,10.5552,10.537,10.537,82460.0
2016-01-14 13:00:00,11.61,11.69,11.6,11.68,127776.0,10.5461,10.6187,10.537,10.6097,127776.0
2016-01-14 13:10:00,11.69,11.7,11.67,11.69,448468.0,10.6187,10.6278,10.6006,10.6187,448468.0
2016-01-14 13:20:00,11.69,11.69,11.66,11.67,206888.0,10.6187,10.6187,10.5915,10.6006,206888.0
2016-01-14 13:30:00,11.67,11.68,11.65,11.66,101052.0,10.6006,10.6097,10.5824,10.5915,101052.0
2016-01-14 13:40:00,11.66,11.69,11.65,11.68,1237756.0,10.5915,10.6187,10.5824,10.6097,1237756.0
2016-01-14 13:50:00,11.68,11.72,11.67,11.7,584348.0,10.6097,10.646,10.6006,10.6278,584348.0
2016-01-14 14:00:00,11.7,11.7,11.67,11.68,105140.0,10.6278,10.6278,10.6006,10.6097,105140.0
2016-01-14 14:10:00,11.68,11.69,11.67,11.68,174920.0,10.6097,10.6187,10.6006,10.6097,174920.0
2016-01-14 14:20:00,11.68,11.71,11.68,11.71,144096.0,10.6097,10.6369,10.6097,10.6369,144096.0
2016-01-14 14:30:00,11.71,11.72,11.69,11.7,551636.0,10.6369,10.646,10.6187,10.6278,551636.0
2016-01-14 14:40:00,11.7,11.72,11.7,11.71,161040.0,10.6278,10.646,10.6278,10.6369,161040.0
2016-01-14 14:50:00,11.71,11.74,11.71,11.74,361848.0,10.6369,10.6642,10.6369,10.6642,361848.0
2016-01-14 15:00:00,11.74,11.77,11.73,11.75,542436.0,10.6642,10.6914,10.6551,10.6732,542436.0
2016-01-14 15:10:00,11.75,11.77,11.73,11.76,547508.0,10.6732,10.6914,10.6551,10.6823,547508.0
2016-01-14 15:20:00,11.76,11.77,11.72,11.72,300528.0,10.6823,10.6914,10.646,10.646,300528.0
2016-01-14 15:30:00,11.72,11.72,11.67,11.67,298268.0,10.646,10.646,10.6006,10.6006,298268.0
2016-01-14 15:40:00,11.67,11.7,11.66,11.68,324500.0,10.6006,10.6278,10.5915,10.6097,324500.0
2016-01-14 15:50:00,11.68,11.7,11.65,11.68,589296.0,10.6097,10.6278,10.5824,10.6097,589296.0
2016-01-15 09:30:00,11.39,11.47,11.25,11.39,700616.0,10.3462,10.4189,10.2191,10.3462,700616.0
2016-01-15 09:40:00,11.4,11.43,11.35,11.38,345644.0,10.3553,10.3826,10.3099,10.3372,345644.0
2016-01-15 09:50:00,11.38,11.4,11.34,11.35,128956.0,10.3372,10.3553,10.3008,10.3099,128956.0
2016-01-15 10:00:00,11.35,11.38,11.31,11.38,154644.0,10.3099,10.3372,10.2736,10.3372,154644.0
2016-01-15 10:10:00,11.38,11.4,11.36,11.39,220636.0,10.3372,10.3553,10.319,10.3462,220636.0
2016-01-15 10:20:00,11.39,11.45,11.38,11.39,208572.0,10.3462,10.4007,10.3372,10.3462,208572.0
2016-01-15 10:30:00,11.39,11.44,11.39,11.44,105516.0,10.3462,10.3917,10.3462,10.3917,105516.0
2016-01-15 10:40:00,11.45,11.48,11.43,11.46,323620.0,10.4007,10.428,10.3826,10.4098,323620.0
2016-01-15 10:50:00,11.46,11.46,11.42,11.43,365144.0,10.4098,10.4098,10.3735,10.3826,365144.0
2016-01-15 11:00:00,11.43,11.44,11.39,11.42,308192.0,10.3826,10.3917,10.3462,10.3735,308192.0
2016-01-15 11:10:00,11.42,11.47,11.42,11.47,336368.0,10.3735,10.4189,10.3735,10.4189,336368.0
2016-01-15 11:20:00,11.46,11.47,11.44,11.46,419832.0,10.4098,10.4189,10.3917,10.4098,419832.0
2016-01-15 11:30:00,11.46,11.49,11.44,11.45,156248.0,10.4098,10.4371,10.3917,10.4007,156248.0
2016-01-15 11:40:00,11.44,11.47,11.44,11.45,90060.0,10.3917,10.4189,10.3917,10.4007,90060.0
2016-01-15 11:50:00,11.45,11.46,11.42,11.44,78696.0,10.4007,10.4098,10.3735,10.3917,78696.0
2016-01-15 12:00:00,11.43,11.45,11.42,11.44,87928.0,10.3826,10.4007,10.3735,10.3917,87928.0
2016-01-15 12:10:00,11.44,11.46,11.37,11.37,275632.0,10.3917,10.4098,10.3281,10.3281,275632.0
2016-01-15 12:20:00,11.37,11.37,11.33,11.34,128440.0,10.3281,10.3281,10.2917,10.3008,128440.0
2016-01-15 12:30:00,11.34,11.34,11.3,11.3,320116.0,10.3008,10.3008,10.2645,10.2645,320116.0
2016-01-15 12:40:00,11.29,11.35,11.29,11.34,577284.0,10.2554,10.3099,10.2554,10.3008,577284.0
2016-01-15 12:50:00,11.34,11.36,11.33,11.35,115808.0,10.3008,10.319,10.2917,10.3099,115808.0
2016-01-15 13:00:00,11.35,11.35,11.29,11.3,135120.0,10.3099,10.3099,10.2554,10.2645,135120.0
2016-01-15 13:10:00,11.3,11.36,11.3,11.36,127348.0,10.2645,10.319,10.2645,10.319,127348.0
2016-01-15 13:20:00,11.36,11.37,11.33,11.33,241104.0,10.319,10.3281,10.2917,10.2917,241104.0
2016-01-15 13:30:00,11.33,11.33,11.31,11.32,117808.0,10.2917,10.2917,10.2736,10.2827,117808.0
2016-01-15 13:40:00,11.32,11.36,11.32,11.35,271908.0,10.2827,10.319,10.2827,10.3099,271908.0
2016-01-15 13:50:00,11.34,11.38,11.33,11.37,141340.0,10.3008,10.3372,10.2917,10.3281,141340.0
2016-01-15 14:00:00,11.37,11.38,11.34,11.37,93696.0,10.3281,10.3372,10.3008,10.3281,93696.0
2016-01-15 14:10:00,11.37,11.38,11.34,11.34,105796.0,10.3281,10.3372,10.3008,10.3008,105796.0
2016-01-15 14:20:00,11.35,11.35,11.32,11.32,131264.0,10.3099,10.3099,10.2827,10.2827,131264.0
2016-01-15 14:30:00,11.32,11.34,11.3,11.33,106392.0,10.2827,10.3008,10.2645,10.2917,106392.0
2016-01-15 14:40:00,11.34,11.38,11.34,11.37,110696.0,10.3008,10.3372,10.3008,10.3281,110696.0
2016-01-15 14:50:00,11.38,11.43,11.37,11.43,229944.0,10.3372,10.3826,10.3281,10.3826,229944.0
2016-01-15 15:00:00,11.43,11.43,11.38,11.39,567568.0,10.3826,10.3826,10.3372,10.3462,567568.0
2016-01-15 15:10:00,11.38,11.4,11.32,11.33,371480.0,10.3372,10.3553,10.2827,10.2917,371480.0
2016-01-15 15:20:00,11.33,11.36,11.32,11.36,394252.0,10.2917,10.319,10.2827,10.319,394252.0
2016-01-15 15:30:00,11.36,11.38,11.34,11.36,711180.0,10.319,10.3372,10.3008,10.319,711180.0
2016-01-15 15:40:00,11.36,11.36,11.33,11.34,983980.0,10.319,10.319,10.2917,10.3008,983980.0
2016-01-15 15:50:00,11.34,11.37,11.34,11.36,1857736.0,10.3008,10.3281,10.3008,10.319,1857736.0
2016-01-19 09:30:00,11.51,11.63,11.44,11.6,687408.0,10.4552,10.5642,10.3917,10.537,687408.0
2016-01-19 09:40:00,11.6,11.64,11.53,11.55,430568.0,10.537,10.5733,10.4734,10.4916,430568.0
2016-01-19 09:50:00,11.56,11.61,11.55,11.61,174364.0,10.5007,10.5461,10.4916,10.5461,174364.0
2016-01-19 10:00:00,11.61,11.65,11.59,11.59,189892.0,10.5461,10.5824,10.5279,10.5279,189892.0
2016-01-19 10:10:00,11.6,11.62,11.56,11.57,195084.0,10.537,10.5552,10.5007,10.5097,195084.0
2016-01-19 10:20:00,11.57,11.58,11.54,11.56,261004.0,10.5097,10.5188,10.4825,10.5007,261004.0
2016-01-19 10:30:00,11.56,11.57,11.53,11.55,214268.0,10.5007,10.5097,10.4734,10.4916,214268.0
2016-01-19 10:40:00,11.55,11.58,11.54,11.58,103176.0,10.4916,10.5188,10.4825,10.5188,103176.0
2016-01-19 10:50:00,11.58,11.59,11.51,11.54,86184.0,10.5188,10.5279,10.4552,10.4825,86184.0
2016-01-19 11:00:00,11.53,11.54,11.49,11.5,124204.0,10.4734,10.4825,10.4371,10.4462,124204.0
2016-01-19 11:10:00,11.5,11.52,11.48,11.49,102000.0,10.4462,10.4643,10.428,10.4371,102000.0
2016-01-19 11:20:00,11.49,11.5,11.47,11.49,330944.0,10.4371,10.4462,10.4189,10.4371,330944.0
2016-01-19 11:30:00,11.49,11.58,11.49,11.58,128664.0,10.4371,10.5188,10.4371,10.5188,128664.0
2016-01-19 11:40:00,11.58,11.58,11.56,11.57,154096.0,10.5188,10.5188,10.5007,10.5097,154096.0
2016-01-19 11:50:00,11.57,11.58,11.55,11.55,244976.0,10.5097,10.5188,10.4916,10.4916,244976.0
2016-01-19 12:00:00,11.54,11.55,11.46,11.46,175288.0,10.4825,10.4916,10.4098,10.4098,175288.0
2016-01-19 12:10:00,11.46,11.48,11.44,11.44,160480.0,10.4098,10.428,10.3917,10.3917,160480.0
2016-01-19 12:20:00,11.44,11.46,11.42,11.46,268420.0,10.3917,10.4098,10.3735,10.4098,268420.0
2016-01-19 12:30:00,11.45,11.51,11.45,11.49,135940.0,10.4007,10.4552,10.4007,10.4371,135940.0
2016-01-19 12:40:00,11.5,11.5,11.44,11.45,95684.0,10.4462,10.4462,10.3917,10.4007,95684.0
2016-01-19 12:50:00,11.45,11.46,11.43,11.44,269288.0,10.4007,10.4098,10.3826,10.3917,269288.0
2016-01-19 13:00:00,11.45,11.45,11.4,11.41,377548.0,10.4007,10.4007,10.3553,10.3644,377548.0
2016-01-19 13:10:00,11.41,11.44,11.37,11.43,243968.0,10.3644,10.3917,10.3281,10.3826,243968.0
2016-01-19 13:20:00,11.43,11.45,11.39,11.39,111816.0,10.3826,10.4007,10.3462,10.3462,111816.0
2016-01-19 13:30:00,11.39,11.45,11.39,11.45,112408.0,10.3462,10.4007,10.3462,10.4007,112408.0
2016-01-19 13:40:00,11.45,11.45,11.42,11.43,87564.0,10.4007,10.4007,10.3735,10.3826,87564.0
2016-01-19 13:50:00,11.42,11.43,11.4,11.43,125480.0,10.3735,10.3826,10.3553,10.3826,125480.0
2016-01-19 14:00:00,11.43,11.43,11.37,11.37,464684.0,10.3826,10.3826,10.3281,10.3281,464684.0
2016-01-19 14:10:00,11.37,11.37,11.3,11.32,237592.0,10.3281,10.3281,10.2645,10.2827,237592.0
2016-01-19 14:20:00,11.32,11.32,11.29,11.31,338892.0,10.2827,10.2827,10.2554,10.2736,338892.0
2016-01-19 14:30:00,11.31,11.36,11.31,11.35,224060.0,10.2736,10.319,10.2736,10.3099,224060.0
2016-01-19 14:40:00,11.35,11.36,11.29,11.3,219016.0,10.3099,10.319,10.2554,10.2645,219016.0
2016-01-19 14:50:00,11.3,11.33,11.3,11.31,144352.0,10.2645,10.2917,10.2645,10.2736,144352.0
2016-01-19 15:00:00,11.31,11.38,11.31,11.37,223688.0,10.2736,10.3372,10.2736,10.3281,223688.0
2016-01-19 15:10:00,11.37,11.38,11.33,11.33,294856.0,10.3281,10.3372,10.2917,10.2917,294856.0
2016-01-19 15:20:00,11.33,11.4,11.32,11.39,213980.0,10.2917,10.3553,10.2827,10.3462,213980.0
2016-01-19 15:30:00,11.39,11.42,11.36,11.37,398656.0,10.3462,10.3735,10.319,10.3281,398656.0
2016-01-19 15:40:00,11.36,11.4,11.33,11.38,1428916.0,10.319,10.3553,10.2917,10.3372,1428916.0
2016-01-19 15:50:00,11.38,11.39,11.33,11.35,1361812.0,10.3372,10.3462,10.2917,10.3099,1361812.0
2016-01-20 09:30:00,11.13,11.81,11.13,11.74,881668.0,10.1101,10.7278,10.1101,10.6642,881668.0
2016-01-20 09:40:00,11.74,11.81,11.66,11.79,620084.0,10.6642,10.7278,10.5915,10.7096,620084.0
2016-01-20 09:50:00,11.79,11.79,11.53,11.76,809440.0,10.7096,10.7096,10.4734,10.6823,809440.0
2016-01-20 10:00:00,11.76,11.76,11.56,11.71,1094400.0,10.6823,10.6823,10.5007,10.6369,1094400.0
2016-01-20 10:10:00,11.71,11.77,11.56,11.58,507708.0,10.6369,10.6914,10.5007,10.5188,507708.0
2016-01-20 10:20:00,11.58,11.67,11.54,11.63,557444.0,10.5188,10.6006,10.4825,10.5642,557444.0
2016-01-20 10:30:00,11.63,11.65,11.55,11.65,404128.0,10.5642,10.5824,10.4916,10.5824,404128.0
2016-01-20 10:40:00,11.65,11.82,11.65,11.7,566680.0,10.5824,10.7368,10.5824,10.6278,566680.0
2016-01-20 10:50:00,11.7,11.74,11.64,11.67,304312.0,10.6278,10.6642,10.5733,10.6006,304312.0
2016-01-20 11:00:00,11.67,11.73,11.63,11.71,439008.0,10.6006,10.6551,10.5642,10.6369,439008.0
2016-01-20 11:10:00,11.71,11.79,11.69,11.75,213776.0,10.6369,10.7096,10.6187,10.6732,213776.0
2016-01-20 11:20:00,11.75,11.78,11.7,11.72,128444.0,10.6732,10.7005,10.6278,10.646,128444.0
2016-01-20 11:30:00,11.72,11.79,11.7,11.74,151572.0,10.646,10.7096,10.6278,10.6642,151572.0
2016-01-20 11:40:00,11.75,11.76,11.68,11.68,234404.0,10.6732,10.6823,10.6097,10.6097,234404.0
2016-01-20 11:50:00,11.68,11.69,11.62,11.66,128272.0,10.6097,10.6187,10.5552,10.5915,128272.0
2016-01-20 12:00:00,11.66,11.69,11.6,11.63,134460.0,10.5915,10.6187,10.537,10.5642,134460.0
2016-01-20 12:10:00,11.64,11.66,11.61,11.63,132240.0,10.5733,10.5915,10.5461,10.5642,132240.0
2016-01-20 12:20:00,11.63,11.63,11.56,11.56,225300.0,10.5642,10.5642,10.5007,10.5007,225300.0
2016-01-20 12:30:00,11.57,11.62,11.56,11.59,141680.0,10.5097,10.5552,10.5007,10.5279,141680.0
2016-01-20 12:40:00,11.59,11.6,11.54,11.56,146420.0,10.5279,10.537,10.4825,10.5007,146420.0
2016-01-20 12:50:00,11.56,11.63,11.54,11.63,150632.0,10.5007,10.5642,10.4825,10.5642,150632.0
2016-01-20 13:00:00,11.62,11.68,11.6,11.6,260352.0,10.5552,10.6097,10.537,10.537,260352.0
2016-01-20 13:10:00,11.61,11.61,11.51,11.52,170940.0,10.5461,10.5461,10.4552,10.4643,170940.0
2016-01-20 13:20:00,11.52,11.55,11.51,11.53,236868.0,10.4643,10.4916,10.4552,10.4734,236868.0
2016-01-20 13:30:00,11.53,11.62,11.52,11.6,440684.0,10.4734,10.5552,10.4643,10.537,440684.0
2016-01-20 13:40:00,11.6,11.67,11.58,11.62,187464.0,10.537,10.6006,10.5188,10.5552,187464.0
2016-01-20 13:50:00,11.61,11.65,11.54,11.55,201664.0,10.5461,10.5824,10.4825,10.4916,201664.0
2016-01-20 14:00:00,11.54,11.55,11.39,11.4,427900.0,10.4825,10.4916,10.3462,10.3553,427900.0
2016-01-20 14:10:00,11.41,11.49,11.35,11.49,525496.0,10.3644,10.4371,10.3099,10.4371,525496.0
2016-01-20 14:20:00,11.49,11.6,11.49,11.53,389640.0,10.4371,10.537,10.4371,10.4734,389640.0
2016-01-20 14:30:00,11.53,11.55,11.46,11.53,256032.0,10.4734,10.4916,10.4098,10.4734,256032.0
2016-01-20 14:40:00,11.53,11.57,11.52,11.55,253908.0,10.4734,10.5097,10.4643,10.4916,253908.0
2016-01-20 14:50:00,11.56,11.63,11.54,11.58,269632.0,10.5007,10.5642,10.4825,10.5188,269632.0
2016-01-20 15:00:00,11.59,11.63,11.55,11.57,407092.0,10.5279,10.5642,10.4916,10.5097,407092.0
2016-01-20 15:10:00,11.57,11.66,11.56,11.65,456188.0,10.5097,10.5915,10.5007,10.5824,456188.0
2016-01-20 15:20:00,11.66,11.69,11.64,11.68,444024.0,10.5915,10.6187,10.5733,10.6097,444024.0
2016-01-20 15:30:00,11.68,11.69,11.65,11.68,586588.0,10.6097,10.6187,10.5824,10.6097,586588.0
2016-01-20 15:40:00,11.68,11.68,11.6,11.63,756440.0,10.6097,10.6097,10.537,10.5642,756440.0
2016-01-20 15:50:00,11.63,11.67,11.62,11.63,1104468.0,10.5642,10.6006,10.5552,10.5642,1104468.0
2016-01-21 09:30:00,11.73,11.99,11.66,11.9,732992.0,10.6551,10.8913,10.5915,10.8095,732992.0
2016-01-21 09:40:00,11.88,11.94,11.69,11.75,455668.0,10.7913,10.8458,10.6187,10.6732,455668.0
2016-01-21 09:50:00,11.75,11.83,11.74,11.82,335120.0,10.6732,10.7459,10.6642,10.7368,335120.0
2016-01-21 10:00:00,11.81,11.88,11.81,11.87,524344.0,10.7278,10.7913,10.7278,10.7823,524344.0
2016-01-21 10:10:00,11.88,11.94,11.87,11.93,370592.0,10.7913,10.8458,10.7823,10.8368,370592.0
2016-01-21 10:20:00,11.93,12.03,11.93,12.0,772408.0,10.8368,10.9276,10.8368,10.9003,772408.0
2016-01-21 10:30:00,12.0,12.12,11.99,12.11,693896.0,10.9003,11.0093,10.8913,11.0003,693896.0
2016-01-21 10:40:00,12.11,12.2,12.11,12.13,661176.0,11.0003,11.082,11.0003,11.0184,661176.0
2016-01-21 10:50:00,12.13,12.19,12.1,12.12,525116.0,11.0184,11.0729,10.9912,11.0093,525116.0
2016-01-21 11:00:00,12.12,12.18,12.11,12.15,382888.0,11.0093,11.0638,11.0003,11.0366,382888.0
2016-01-21 11:10:00,12.15,12.16,12.07,12.07,428492.0,11.0366,11.0457,10.9639,10.9639,428492.0
2016-01-21 11:20:00,12.06,12.1,12.04,12.08,225792.0,10.9548,10.9912,10.9367,10.973,225792.0
2016-01-21 11:30:00,12.09,12.12,12.07,12.12,284284.0,10.9821,11.0093,10.9639,11.0093,284284.0
2016-01-21 11:40:00,12.13,12.14,12.1,12.13,296296.0,11.0184,11.0275,10.9912,11.0184,296296.0
2016-01-21 11:50:00,12.14,12.18,12.13,12.18,234940.0,11.0275,11.0638,11.0184,11.0638,234940.0
2016-01-21 12:00:00,12.18,12.23,12.18,12.2,287012.0,11.0638,11.1093,11.0638,11.082,287012.0
2016-01-21 12:10:00,12.21,12.25,12.16,12.23,348836.0,11.0911,11.1274,11.0457,11.1093,348836.0
2016-01-21 12:20:00,12.23,12.26,12.21,12.25,289364.0,11.1093,11.1365,11.0911,11.1274,289364.0
2016-01-21 12:30:00,12.25,12.25,12.2,12.22,193068.0,11.1274,11.1274,11.082,11.1002,193068.0
2016-01-21 12:40:00,12.22,12.23,12.18,12.2,127084.0,11.1002,11.1093,11.0638,11.082,127084.0
2016-01-21 12:50:00,12.19,12.2,12.16,12.17,153128.0,11.0729,11.082,11.0457,11.0548,153128.0
2016-01-21 13:00:00,12.17,12.22,12.17,12.2,179244.0,11.0548,11.1002,11.0548,11.082,179244.0
2016-01-21 13:10:00,12.2,12.21,12.14,12.15,211256.0,11.082,11.0911,11.0275,11.0366,211256.0
2016-01-21 13:20:00,12.14,12.15,12.08,12.09,210948.0,11.0275,11.0366,10.973,10.9821,210948.0
2016-01-21 13:30:00,12.09,12.12,12.06,12.1,321592.0,10.9821,11.0093,10.9548,10.9912,321592.0
2016-01-21 13:40:00,12.1,12.13,12.09,12.13,157596.0,10.9912,11.0184,10.9821,11.0184,157596.0
2016-01-21 13:50:00,12.12,12.12,12.06,12.06,253344.0,11.0093,11.0093,10.9548,10.9548,253344.0
2016-01-21 14:00:00,12.07,12.08,12.01,12.01,308560.0,10.9639,10.973,10.9094,10.9094,308560.0
2016-01-21 14:10:00,12.02,12.02,11.94,11.98,316664.0,10.9185,10.9185,10.8458,10.8822,316664.0
2016-01-21 14:20:00,11.99,12.0,11.91,11.94,155772.0,10.8913,10.9003,10.8186,10.8458,155772.0
2016-01-21 14:30:00,11.95,12.02,11.94,12.0,257708.0,10.8549,10.9185,10.8458,10.9003,257708.0
2016-01-21 14:40:00,12.0,12.02,11.94,11.94,231332.0,10.9003,10.9185,10.8458,10.8458,231332.0
2016-01-21 14:50:00,11.95,12.0,11.93,11.99,255812.0,10.8549,10.9003,10.8368,10.8913,255812.0
2016-01-21 15:00:00,12.0,12.0,11.92,11.93,213132.0,10.9003,10.9003,10.8277,10.8368,213132.0
2016-01-21 15:10:00,11.93,11.97,11.92,11.96,234380.0,10.8368,10.8731,10.8277,10.864,234380.0
2016-01-21 15:20:00,11.96,11.97,11.93,11.95,298284.0,10.864,10.8731,10.8368,10.8549,298284.0
2016-01-21 15:30:00,11.95,12.0,11.95,11.98,411232.0,10.8549,10.9003,10.8549,10.8822,411232.0
2016-01-21 15:40:00,11.98,12.01,11.95,11.96,548856.0,10.8822,10.9094,10.8549,10.864,548856.0
2016-01-21 15:50:00,11.96,11.98,11.94,11.94,791316.0,10.864,10.8822,10.8458,10.8458,791316.0
2016-01-22 09:30:00,12.13,12.22,12.13,12.16,377992.0,11.0184,11.1002,11.0184,11.0457,377992.0
2016-01-22 09:40:00,12.16,12.21,12.15,12.21,162736.0,11.0457,11.0911,11.0366,11.0911,162736.0
2016-01-22 09:50:00,12.21,12.21,12.17,12.18,124772.0,11.0911,11.0911,11.0548,11.0638,124772.0
2016-01-22 10:00:00,12.19,12.19,12.16,12.19,373288.0,11.0729,11.0729,11.0457,11.0729,373288.0
2016-01-22 10:10:00,12.19,12.24,12.18,12.22,198420.0,11.0729,11.1183,11.0638,11.1002,198420.0
2016-01-22 10:20:00,12.21,12.22,12.18,12.18,351316.0,11.0911,11.1002,11.0638,11.0638,351316.0
2016-01-22 10:30:00,12.19,12.21,12.18,12.21,243120.0,11.0729,11.0911,11.0638,11.0911,243120.0
2016-01-22 10:40:00,12.21,12.21,12.18,12.19,205528.0,11.0911,11.0911,11.0638,11.0729,205528.0
2016-01-22 10:50:00,12.19,12.2,12.17,12.18,225912.0,11.0729,11.082,11.0548,11.0638,225912.0
2016-01-22 11:00:00,12.18,12.2,12.18,12.18,152084.0,11.0638,11.082,11.0638,11.0638,152084.0
2016-01-22 11:10:00,12.18,12.19,12.16,12.19,185516.0,11.0638,11.0729,11.0457,11.0729,185516.0
2016-01-22 11:20:00,12.19,12.22,12.18,12.19,63348.0,11.0729,11.1002,11.0638,11.0729,63348.0
2016-01-22 11:30:00,12.2,12.2,12.17,12.17,119812.0,11.082,11.082,11.0548,11.0548,119812.0
2016-01-22 11:40:00,12.17,12.19,12.15,12.16,72340.0,11.0548,11.0729,11.0366,11.0457,72340.0
2016-01-22 11:50:00,12.16,12.19,12.16,12.18,63752.0,11.0457,11.0729,11.0457,11.0638,63752.0
2016-01-22 12:00:00,12.17,12.17,12.15,12.15,77328.0,11.0548,11.0548,11.0366,11.0366,77328.0
2016-01-22 12:10:00,12.16,12.16,12.14,12.15,49240.0,11.0457,11.0457,11.0275,11.0366,49240.0
2016-01-22 12:20:00,12.15,12.15,12.14,12.15,76772.0,11.0366,11.0366,11.0275,11.0366,76772.0
2016-01-22 12:30:00,12.15,12.18,12.14,12.17,68332.0,11.0366,11.0638,11.0275,11.0548,68332.0
2016-01-22 12:40:00,12.17,12.18,12.16,12.17,55200.0,11.0548,11.0638,11.0457,11.0548,55200.0
2016-01-22 12:50:00,12.17,12.18,12.17,12.18,41316.0,11.0548,11.0638,11.0548,11.0638,41316.0
2016-01-22 13:00:00,12.18,12.18,12.14,12.15,87032.0,11.0638,11.0638,11.0275,11.0366,87032.0
2016-01-22 13:10:00,12.15,12.17,12.14,12.17,37572.0,11.0366,11.0548,11.0275,11.0548,37572.0
2016-01-22 13:20:00,12.17,12.18,12.14,12.15,87532.0,11.0548,11.0638,11.0275,11.0366,87532.0
2016-01-22 13:30:00,12.15,12.15,12.13,12.13,42556.0,11.0366,11.0366,11.0184,11.0184,42556.0
2016-01-22 13:40:00,12.13,12.18,12.13,12.18,119112.0,11.0184,11.0638,11.0184,11.0638,119112.0
2016-01-22 13:50:00,12.17,12.18,12.17,12.17,39808.0,11.0548,11.0638,11.0548,11.0548,39808.0
2016-01-22 14:00:00,12.17,12.18,12.16,12.18,122828.0,11.0548,11.0638,11.0457,11.0638,122828.0
2016-01-22 14:10:00,12.18,12.19,12.18,12.18,267636.0,11.0638,11.0729,11.0638,11.0638,267636.0
2016-01-22 14:20:00,12.18,12.19,12.15,12.16,102436.0,11.0638,11.0729,11.0366,11.0457,102436.0
2016-01-22 14:30:00,12.15,12.17,12.14,12.16,152148.0,11.0366,11.0548,11.0275,11.0457,152148.0
2016-01-22 14:40:00,12.15,12.16,12.13,12.15,95980.0,11.0366,11.0457,11.0184,11.0366,95980.0
2016-01-22 14:50:00,12.15,12.15,12.13,12.15,82240.0,11.0366,11.0366,11.0184,11.0366,82240.0
2016-01-22 15:00:00,12.15,12.16,12.11,12.11,130376.0,11.0366,11.0457,11.0003,11.0003,130376.0
2016-01-22 15:10:00,12.11,12.12,12.1,12.11,137200.0,11.0003,11.0093,10.9912,11.0003,137200.0
2016-01-22 15:20:00,12.1,12.14,12.1,12.13,130540.0,10.9912,11.0275,10.9912,11.0184,130540.0
2016-01-22 15:30:00,12.13,12.13,12.11,12.13,221876.0,11.0184,11.0184,11.0003,11.0184,221876.0
2016-01-22 15:40:00,12.13,12.17,12.13,12.17,434360.0,11.0184,11.0548,11.0184,11.0548,434360.0
2016-01-22 15:50:00,12.17,12.18,12.17,12.17,747148.0,11.0548,11.0638,11.0548,11.0548,747148.0
2016-01-25 09:30:00,12.13,12.18,12.08,12.15,210816.0,11.0184,11.0638,10.973,11.0366,210816.0
2016-01-25 09:40:00,12.15,12.15,12.04,12.05,125304.0,11.0366,11.0366,10.9367,10.9458,125304.0
2016-01-25 09:50:00,12.05,12.07,12.02,12.05,157468.0,10.9458,10.9639,10.9185,10.9458,157468.0
2016-01-25 10:00:00,12.06,12.08,12.04,12.05,91756.0,10.9548,10.973,10.9367,10.9458,91756.0
2016-01-25 10:10:00,12.05,12.07,12.04,12.06,294524.0,10.9458,10.9639,10.9367,10.9548,294524.0
2016-01-25 10:20:00,12.05,12.09,12.05,12.06,89300.0,10.9458,10.9821,10.9458,10.9548,89300.0
2016-01-25 10:30:00,12.07,12.09,12.05,12.05,150240.0,10.9639,10.9821,10.9458,10.9458,150240.0
2016-01-25 10:40:00,12.05,12.05,12.0,12.03,130392.0,10.9458,10.9458,10.9003,10.9276,130392.0
2016-01-25 10:50:00,12.02,12.05,12.01,12.03,112832.0,10.9185,10.9458,10.9094,10.9276,112832.0
2016-01-25 11:00:00,12.03,12.06,12.02,12.02,122280.0,10.9276,10.9548,10.9185,10.9185,122280.0
2016-01-25 11:10:00,12.02,12.04,12.01,12.03,78868.0,10.9185,10.9367,10.9094,10.9276,78868.0
2016-01-25 11:20:00,12.03,12.06,12.03,12.06,148288.0,10.9276,10.9548,10.9276,10.9548,148288.0
2016-01-25 11:30:00,12.06,12.07,12.05,12.06,78780.0,10.9548,10.9639,10.9458,10.9548,78780.0
2016-01-25 11:40:00,12.06,12.08,12.05,12.06,104824.0,10.9548,10.973,10.9458,10.9548,104824.0
2016-01-25 11:50:00,12.06,12.09,12.06,12.08,72804.0,10.9548,10.9821,10.9548,10.973,72804.0
2016-01-25 12:00:00,12.08,12.09,12.07,12.09,107668.0,10.973,10.9821,10.9639,10.9821,107668.0
2016-01-25 12:10:00,12.09,12.11,12.08,12.1,220352.0,10.9821,11.0003,10.973,10.9912,220352.0
2016-01-25 12:20:00,12.1,12.12,12.09,12.11,87020.0,10.9912,11.0093,10.9821,11.0003,87020.0
2016-01-25 12:30:00,12.1,12.14,12.1,12.14,117732.0,10.9912,11.0275,10.9912,11.0275,117732.0
2016-01-25 12:40:00,12.15,12.16,12.13,12.15,74520.0,11.0366,11.0457,11.0184,11.0366,74520.0
2016-01-25 12:50:00,12.15,12.15,12.13,12.15,120368.0,11.0366,11.0366,11.0184,11.0366,120368.0
2016-01-25 13:00:00,12.14,12.17,12.14,12.16,66080.0,11.0275,11.0548,11.0275,11.0457,66080.0
2016-01-25 13:10:00,12.16,12.16,12.15,12.16,87216.0,11.0457,11.0457,11.0366,11.0457,87216.0
2016-01-25 13:20:00,12.16,12.17,12.15,12.16,92956.0,11.0457,11.0548,11.0366,11.0457,92956.0
2016-01-25 13:30:00,12.16,12.17,12.14,12.14,81384.0,11.0457,11.0548,11.0275,11.0275,81384.0
2016-01-25 13:40:00,12.15,12.15,12.12,12.12,132148.0,11.0366,11.0366,11.0093,11.0093,132148.0
2016-01-25 13:50:00,12.12,12.13,12.11,12.12,78212.0,11.0093,11.0184,11.0003,11.0093,78212.0
2016-01-25 14:00:00,12.11,12.12,12.1,12.12,101740.0,11.0003,11.0093,10.9912,11.0093,101740.0
2016-01-25 14:10:00,12.12,12.12,12.09,12.11,135092.0,11.0093,11.0093,10.9821,11.0003,135092.0
2016-01-25 14:20:00,12.11,12.11,12.09,12.11,161784.0,11.0003,11.0003,10.9821,11.0003,161784.0
2016-01-25 14:30:00,12.11,12.12,12.1,12.11,171412.0,11.0003,11.0093,10.9912,11.0003,171412.0
2016-01-25 14:40:00,12.11,12.12,12.1,12.11,154556.0,11.0003,11.0093,10.9912,11.0003,154556.0
2016-01-25 14:50:00,12.1,12.12,12.09,12.12,99652.0,10.9912,11.0093,10.9821,11.0093,99652.0
2016-01-25 15:00:00,12.12,12.14,12.09,12.09,214368.0,11.0093,11.0275,10.9821,10.9821,214368.0
2016-01-25 15:10:00,12.09,12.1,12.08,12.09,151972.0,10.9821,10.9912,10.973,10.9821,151972.0
2016-01-25 15:20:00,12.09,12.09,12.05,12.06,218644.0,10.9821,10.9821,10.9458,10.9548,218644.0
2016-01-25 15:30:00,12.06,12.07,12.03,12.03,282860.0,10.9548,10.9639,10.9276,10.9276,282860.0
2016-01-25 15:40:00,12.04,12.05,12.02,12.05,358116.0,10.9367,10.9458,10.9185,10.9458,358116.0
2016-01-25 15:50:00,12.05,12.06,12.03,12.04,517328.0,10.9458,10.9548,10.9276,10.9367,517328.0
2016-01-26 09:30:00,12.09,12.2,12.09,12.14,135388.0,10.9821,11.082,10.9821,11.0275,135388.0
2016-01-26 09:40:00,12.15,12.17,12.1,12.11,90760.0,11.0366,11.0548,10.9912,11.0003,90760.0
2016-01-26 09:50:00,12.12,12.15,12.1,12.14,56836.0,11.0093,11.0366,10.9912,11.0275,56836.0
2016-01-26 10:00:00,12.14,12.21,12.13,12.18,86096.0,11.0275,11.0911,11.0184,11.0638,86096.0
2016-01-26 10:10:00,12.19,12.21,12.18,12.18,209504.0,11.0729,11.0911,11.0638,11.0638,209504.0
2016-01-26 10:20:00,12.19,12.21,12.17,12.17,90160.0,11.0729,11.0911,11.0548,11.0548,90160.0
2016-01-26 10:30:00,12.17,12.18,12.14,12.15,159940.0,11.0548,11.0638,11.0275,11.0366,159940.0
2016-01-26 10:40:00,12.15,12.16,12.13,12.13,88380.0,11.0366,11.0457,11.0184,11.0184,88380.0
2016-01-26 10:50:00,12.13,12.14,12.1,12.11,121148.0,11.0184,11.0275,10.9912,11.0003,121148.0
2016-01-26 11:00:00,12.11,12.17,12.11,12.15,107308.0,11.0003,11.0548,11.0003,11.0366,107308.0
2016-01-26 11:10:00,12.15,12.19,12.14,12.17,124304.0,11.0366,11.0729,11.0275,11.0548,124304.0
2016-01-26 11:20:00,12.17,12.18,12.16,12.18,89688.0,11.0548,11.0638,11.0457,11.0638,89688.0
2016-01-26 11:30:00,12.18,12.18,12.14,12.15,80480.0,11.0638,11.0638,11.0275,11.0366,80480.0
2016-01-26 11:40:00,12.15,12.17,12.14,12.16,103420.0,11.0366,11.0548,11.0275,11.0457,103420.0
2016-01-26 11:50:00,12.17,12.2,12.16,12.16,141176.0,11.0548,11.082,11.0457,11.0457,141176.0
2016-01-26 12:00:00,12.16,12.18,12.16,12.18,93652.0,11.0457,11.0638,11.0457,11.0638,93652.0
2016-01-26 12:10:00,12.18,12.21,12.17,12.19,189760.0,11.0638,11.0911,11.0548,11.0729,189760.0
2016-01-26 12:20:00,12.19,12.2,12.16,12.17,198600.0,11.0729,11.082,11.0457,11.0548,198600.0
2016-01-26 12:30:00,12.18,12.2,12.17,12.18,477828.0,11.0638,11.082,11.0548,11.0638,477828.0
2016-01-26 12:40:00,12.18,12.2,12.18,12.2,157976.0,11.0638,11.082,11.0638,11.082,157976.0
2016-01-26 12:50:00,12.2,12.23,12.18,12.2,396308.0,11.082,11.1093,11.0638,11.082,396308.0
2016-01-26 13:00:00,12.21,12.23,12.19,12.19,248264.0,11.0911,11.1093,11.0729,11.0729,248264.0
2016-01-26 13:10:00,12.19,12.24,12.19,12.23,40452.0,11.0729,11.1183,11.0729,11.1093,40452.0
2016-01-26 13:20:00,12.23,12.24,12.22,12.22,80400.0,11.1093,11.1183,11.1002,11.1002,80400.0
2016-01-26 13:30:00,12.22,12.22,12.2,12.2,63072.0,11.1002,11.1002,11.082,11.082,63072.0
2016-01-26 13:40:00,12.2,12.23,12.2,12.23,54348.0,11.082,11.1093,11.082,11.1093,54348.0
2016-01-26 13:50:00,12.23,12.24,12.22,12.22,73296.0,11.1093,11.1183,11.1002,11.1002,73296.0
2016-01-26 14:00:00,12.22,12.22,12.21,12.22,104696.0,11.1002,11.1002,11.0911,11.1002,104696.0
2016-01-26 14:10:00,12.22,12.22,12.18,12.19,214916.0,11.1002,11.1002,11.0638,11.0729,214916.0
2016-01-26 14:20:00,12.18,12.19,12.16,12.16,89628.0,11.0638,11.0729,11.0457,11.0457,89628.0
2016-01-26 14:30:00,12.16,12.17,12.15,12.16,81252.0,11.0457,11.0548,11.0366,11.0457,81252.0
2016-01-26 14:40:00,12.16,12.17,12.13,12.13,89200.0,11.0457,11.0548,11.0184,11.0184,89200.0
2016-01-26 14:50:00,12.13,12.14,12.12,12.12,145144.0,11.0184,11.0275,11.0093,11.0093,145144.0
2016-01-26 15:00:00,12.12,12.13,12.1,12.1,198928.0,11.0093,11.0184,10.9912,10.9912,198928.0
2016-01-26 15:10:00,12.1,12.12,12.09,12.09,130452.0,10.9912,11.0093,10.9821,10.9821,130452.0
2016-01-26 15:20:00,12.09,12.1,12.08,12.09,126200.0,10.9821,10.9912,10.973,10.9821,126200.0
2016-01-26 15:30:00,12.09,12.11,12.08,12.11,218944.0,10.9821,11.0003,10.973,11.0003,218944.0
2016-01-26 15:40:00,12.11,12.16,12.1,12.13,378056.0,11.0003,11.0457,10.9912,11.0184,378056.0
2016-01-26 15:50:00,12.13,12.14,12.12,12.14,449852.0,11.0184,11.0275,11.0093,11.0275,449852.0
2016-01-27 09:30:00,12.1,12.12,12.09,12.11,65204.0,10.9912,11.0093,10.9821,11.0003,65204.0
2016-01-27 09:40:00,12.12,12.14,12.08,12.09,105508.0,11.0093,11.0275,10.973,10.9821,105508.0
2016-01-27 09:50:00,12.1,12.1,12.08,12.08,25384.0,10.9912,10.9912,10.973,10.973,25384.0
2016-01-27 10:00:00,12.08,12.09,12.03,12.04,387144.0,10.973,10.9821,10.9276,10.9367,387144.0
2016-01-27 10:10:00,12.04,12.05,12.01,12.04,93572.0,10.9367,10.9458,10.9094,10.9367,93572.0
2016-01-27 10:20:00,12.04,12.06,12.04,12.04,97848.0,10.9367,10.9548,10.9367,10.9367,97848.0
2016-01-27 10:30:00,12.04,12.09,12.04,12.08,141560.0,10.9367,10.9821,10.9367,10.973,141560.0
2016-01-27 10:40:00,12.08,12.1,12.08,12.08,86008.0,10.973,10.9912,10.973,10.973,86008.0
2016-01-27 10:50:00,12.08,12.09,12.05,12.07,168608.0,10.973,10.9821,10.9458,10.9639,168608.0
2016-01-27 11:00:00,12.07,12.09,12.06,12.09,94188.0,10.9639,10.9821,10.9548,10.9821,94188.0
2016-01-27 11:10:00,12.08,12.09,12.07,12.09,155044.0,10.973,10.9821,10.9639,10.9821,155044.0
2016-01-27 11:20:00,12.09,12.11,12.08,12.1,312612.0,10.9821,11.0003,10.973,10.9912,312612.0
2016-01-27 11:30:00,12.11,12.15,12.1,12.15,266852.0,11.0003,11.0366,10.9912,11.0366,266852.0
2016-01-27 11:40:00,12.15,12.19,12.14,12.19,117912.0,11.0366,11.0729,11.0275,11.0729,117912.0
2016-01-27 11:50:00,12.19,12.19,12.16,12.19,85164.0,11.0729,11.0729,11.0457,11.0729,85164.0
2016-01-27 12:00:00,12.19,12.21,12.18,12.18,133232.0,11.0729,11.0911,11.0638,11.0638,133232.0
2016-01-27 12:10:00,12.18,12.2,12.18,12.19,125744.0,11.0638,11.082,11.0638,11.0729,125744.0
2016-01-27 12:20:00,12.19,12.2,12.17,12.18,77696.0,11.0729,11.082,11.0548,11.0638,77696.0
2016-01-27 12:30:00,12.18,12.18,12.16,12.17,70036.0,11.0638,11.0638,11.0457,11.0548,70036.0
2016-01-27 12:40:00,12.17,12.17,12.15,12.17,72992.0,11.0548,11.0548,11.0366,11.0548,72992.0
2016-01-27 12:50:00,12.17,12.18,12.15,12.16,58892.0,11.0548,11.0638,11.0366,11.0457,58892.0
2016-01-27 13:00:00,12.16,12.18,12.15,12.18,83424.0,11.0457,11.0638,11.0366,11.0638,83424.0
2016-01-27 13:10:00,12.18,12.19,12.15,12.16,100380.0,11.0638,11.0729,11.0366,11.0457,100380.0
2016-01-27 13:20:00,12.17,12.17,12.15,12.15,59608.0,11.0548,11.0548,11.0366,11.0366,59608.0
2016-01-27 13:30:00,12.15,12.16,12.14,12.14,86548.0,11.0366,11.0457,11.0275,11.0275,86548.0
2016-01-27 13:40:00,12.14,12.16,12.13,12.15,108796.0,11.0275,11.0457,11.0184,11.0366,108796.0
2016-01-27 13:50:00,12.15,12.18,12.14,12.18,52412.0,11.0366,11.0638,11.0275,11.0638,52412.0
2016-01-27 14:00:00,12.18,12.21,12.11,12.11,196268.0,11.0638,11.0911,11.0003,11.0003,196268.0
2016-01-27 14:10:00,12.11,12.14,12.08,12.14,188212.0,11.0003,11.0275,10.973,11.0275,188212.0
2016-01-27 14:20:00,12.13,12.15,12.11,12.13,346192.0,11.0184,11.0366,11.0003,11.0184,346192.0
2016-01-27 14:30:00,12.13,12.15,12.1,12.1,367636.0,11.0184,11.0366,10.9912,10.9912,367636.0
2016-01-27 14:40:00,12.1,12.13,12.09,12.12,278948.0,10.9912,11.0184,10.9821,11.0093,278948.0
2016-01-27 14:50:00,12.11,12.13,12.08,12.09,246856.0,11.0003,11.0184,10.973,10.9821,246856.0
2016-01-27 15:00:00,12.09,12.1,12.02,12.05,184932.0,10.9821,10.9912,10.9185,10.9458,184932.0
2016-01-27 15:10:00,12.05,12.05,12.01,12.02,459824.0,10.9458,10.9458,10.9094,10.9185,459824.0
2016-01-27 15:20:00,12.02,12.07,12.01,12.05,349028.0,10.9185,10.9639,10.9094,10.9458,349028.0
2016-01-27 15:30:00,12.05,12.11,12.05,12.08,577020.0,10.9458,11.0003,10.9458,10.973,577020.0
2016-01-27 15:40:00,12.08,12.11,12.06,12.09,653888.0,10.973,11.0003,10.9548,10.9821,653888.0
2016-01-27 15:50:00,12.09,12.11,12.08,12.1,679868.0,10.9821,11.0003,10.973,10.9912,679868.0
2016-01-28 09:30:00,12.19,12.19,12.14,12.14,192908.0,11.0729,11.0729,11.0275,11.0275,192908.0
2016-01-28 09:40:00,12.14,12.22,12.14,12.22,268056.0,11.0275,11.1002,11.0275,11.1002,268056.0
2016-01-28 09:50:00,12.21,12.22,12.19,12.21,47964.0,11.0911,11.1002,11.0729,11.0911,47964.0
2016-01-28 10:00:00,12.21,12.21,12.18,12.18,186640.0,11.0911,11.0911,11.0638,11.0638,186640.0
2016-01-28 10:10:00,12.17,12.18,12.15,12.16,162956.0,11.0548,11.0638,11.0366,11.0457,162956.0
2016-01-28 10:20:00,12.15,12.15,12.09,12.09,384348.0,11.0366,11.0366,10.9821,10.9821,384348.0
2016-01-28 10:30:00,12.09,12.12,12.07,12.12,103184.0,10.9821,11.0093,10.9639,11.0093,103184.0
2016-01-28 10:40:00,12.12,12.15,12.12,12.14,101816.0,11.0093,11.0366,11.0093,11.0275,101816.0
2016-01-28 10:50:00,12.15,12.15,12.12,12.13,44888.0,11.0366,11.0366,11.0093,11.0184,44888.0
2016-01-28 11:00:00,12.13,12.16,12.13,12.15,33008.0,11.0184,11.0457,11.0184,11.0366,33008.0
2016-01-28 11:10:00,12.14,12.16,12.13,12.15,140216.0,11.0275,11.0457,11.0184,11.0366,140216.0
2016-01-28 11:20:00,12.15,12.16,12.14,12.14,283864.0,11.0366,11.0457,11.0275,11.0275,283864.0
2016-01-28 11:30:00,12.13,12.13,12.1,12.11,206452.0,11.0184,11.0184,10.9912,11.0003,206452.0
2016-01-28 11:40:00,12.11,12.11,12.06,12.07,128904.0,11.0003,11.0003,10.9548,10.9639,128904.0
2016-01-28 11:50:00,12.07,12.08,12.05,12.05,91056.0,10.9639,10.973,10.9458,10.9458,91056.0
2016-01-28 12:00:00,12.05,12.1,12.05,12.09,77068.0,10.9458,10.9912,10.9458,10.9821,77068.0
2016-01-28 12:10:00,12.09,12.11,12.08,12.09,65256.0,10.9821,11.0003,10.973,10.9821,65256.0
2016-01-28 12:20:00,12.09,12.13,12.09,12.13,36588.0,10.9821,11.0184,10.9821,11.0184,36588.0
2016-01-28 12:30:00,12.12,12.15,12.12,12.14,103412.0,11.0093,11.0366,11.0093,11.0275,103412.0
2016-01-28 12:40:00,12.14,12.15,12.13,12.15,67868.0,11.0275,11.0366,11.0184,11.0366,67868.0
2016-01-28 12:50:00,12.15,12.15,12.12,12.13,42052.0,11.0366,11.0366,11.0093,11.0184,42052.0
2016-01-28 13:00:00,12.13,12.13,12.11,12.13,88656.0,11.0184,11.0184,11.0003,11.0184,88656.0
2016-01-28 13:10:00,12.13,12.15,12.1,12.11,85240.0,11.0184,11.0366,10.9912,11.0003,85240.0
2016-01-28 13:20:00,12.11,12.12,12.08,12.12,153852.0,11.0003,11.0093,10.973,11.0093,153852.0
2016-01-28 13:30:00,12.12,12.13,12.12,12.13,68012.0,11.0093,11.0184,11.0093,11.0184,68012.0
2016-01-28 13:40:00,12.13,12.14,12.12,12.13,72104.0,11.0184,11.0275,11.0093,11.0184,72104.0
2016-01-28 13:50:00,12.13,12.14,12.1,12.1,82280.0,11.0184,11.0275,10.9912,10.9912,82280.0
2016-01-28 14:00:00,12.09,12.13,12.09,12.13,61984.0,10.9821,11.0184,10.9821,11.0184,61984.0
2016-01-28 14:10:00,12.13,12.14,12.12,12.12,79312.0,11.0184,11.0275,11.0093,11.0093,79312.0
2016-01-28 14:20:00,12.12,12.14,12.12,12.13,107400.0,11.0093,11.0275,11.0093,11.0184,107400.0
2016-01-28 14:30:00,12.13,12.15,12.13,12.13,127676.0,11.0184,11.0366,11.0184,11.0184,127676.0
2016-01-28 14:40:00,12.13,12.14,12.11,12.12,62884.0,11.0184,11.0275,11.0003,11.0093,62884.0
2016-01-28 14:50:00,12.12,12.13,12.1,12.11,57932.0,11.0093,11.0184,10.9912,11.0003,57932.0
2016-01-28 15:00:00,12.11,12.13,12.08,12.13,159372.0,11.0003,11.0184,10.973,11.0184,159372.0
2016-01-28 15:10:00,12.13,12.14,12.13,12.13,149380.0,11.0184,11.0275,11.0184,11.0184,149380.0
2016-01-28 15:20:00,12.13,12.14,12.12,12.12,134556.0,11.0184,11.0275,11.0093,11.0093,134556.0
2016-01-28 15:30:00,12.12,12.14,12.11,12.13,162464.0,11.0093,11.0275,11.0003,11.0184,162464.0
2016-01-28 15:40:00,12.13,12.14,12.11,12.13,385900.0,11.0184,11.0275,11.0003,11.0184,385900.0
2016-01-28 15:50:00,12.13,12.13,12.11,12.12,471588.0,11.0184,11.0184,11.0003,11.0093,471588.0
2016-01-29 09:30:00,12.2,12.25,12.2,12.23,97292.0,11.082,11.1274,11.082,11.1093,97292.0
2016-01-29 09:40:00,12.22,12.31,12.21,12.28,104884.0,11.1002,11.1819,11.0911,11.1547,104884.0
2016-01-29 09:50:00,12.28,12.33,12.26,12.33,185272.0,11.1547,11.2001,11.1365,11.2001,185272.0
2016-01-29 10:00:00,12.33,12.35,12.28,12.3,131604.0,11.2001,11.2183,11.1547,11.1728,131604.0
2016-01-29 10:10:00,12.3,12.31,12.26,12.29,153340.0,11.1728,11.1819,11.1365,11.1638,153340.0
2016-01-29 10:20:00,12.29,12.31,12.27,12.28,115792.0,11.1638,11.1819,11.1456,11.1547,115792.0
2016-01-29 10:30:00,12.28,12.31,12.26,12.3,171872.0,11.1547,11.1819,11.1365,11.1728,171872.0
2016-01-29 10:40:00,12.3,12.32,12.29,12.31,113924.0,11.1728,11.191,11.1638,11.1819,113924.0
2016-01-29 10:50:00,12.31,12.31,12.28,12.31,134108.0,11.1819,11.1819,11.1547,11.1819,134108.0
2016-01-29 11:00:00,12.31,12.32,12.31,12.31,81484.0,11.1819,11.191,11.1819,11.1819,81484.0
2016-01-29 11:10:00,12.31,12.32,12.28,12.28,90644.0,11.1819,11.191,11.1547,11.1547,90644.0
2016-01-29 11:20:00,12.28,12.3,12.26,12.29,94880.0,11.1547,11.1728,11.1365,11.1638,94880.0
2016-01-29 11:30:00,12.29,12.31,12.28,12.29,85856.0,11.1638,11.1819,11.1547,11.1638,85856.0
2016-01-29 11:40:00,12.29,12.31,12.28,12.31,90256.0,11.1638,11.1819,11.1547,11.1819,90256.0
2016-01-29 11:50:00,12.31,12.34,12.31,12.33,82200.0,11.1819,11.2092,11.1819,11.2001,82200.0
2016-01-29 12:00:00,12.33,12.34,12.32,12.34,48684.0,11.2001,11.2092,11.191,11.2092,48684.0
2016-01-29 12:10:00,12.33,12.35,12.33,12.35,56804.0,11.2001,11.2183,11.2001,11.2183,56804.0
2016-01-29 12:20:00,12.35,12.36,12.32,12.33,92856.0,11.2183,11.2273,11.191,11.2001,92856.0
2016-01-29 12:30:00,12.32,12.32,12.3,12.31,80304.0,11.191,11.191,11.1728,11.1819,80304.0
2016-01-29 12:40:00,12.31,12.33,12.3,12.31,59544.0,11.1819,11.2001,11.1728,11.1819,59544.0
2016-01-29 12:50:00,12.3,12.32,12.3,12.31,53300.0,11.1728,11.191,11.1728,11.1819,53300.0
2016-01-29 13:00:00,12.31,12.31,12.29,12.29,80232.0,11.1819,11.1819,11.1638,11.1638,80232.0
2016-01-29 13:10:00,12.3,12.31,12.29,12.31,94736.0,11.1728,11.1819,11.1638,11.1819,94736.0
2016-01-29 13:20:00,12.31,12.31,12.29,12.3,88252.0,11.1819,11.1819,11.1638,11.1728,88252.0
2016-01-29 13:30:00,12.3,12.31,12.29,12.31,101080.0,11.1728,11.1819,11.1638,11.1819,101080.0
2016-01-29 13:40:00,12.31,12.32,12.31,12.31,60544.0,11.1819,11.191,11.1819,11.1819,60544.0
2016-01-29 13:50:00,12.31,12.31,12.29,12.3,105996.0,11.1819,11.1819,11.1638,11.1728,105996.0
2016-01-29 14:00:00,12.3,12.3,12.28,12.29,115220.0,11.1728,11.1728,11.1547,11.1638,115220.0
2016-01-29 14:10:00,12.29,12.29,12.27,12.29,68320.0,11.1638,11.1638,11.1456,11.1638,68320.0
2016-01-29 14:20:00,12.28,12.3,12.28,12.3,59264.0,11.1547,11.1728,11.1547,11.1728,59264.0
2016-01-29 14:30:00,12.3,12.31,12.29,12.3,102228.0,11.1728,11.1819,11.1638,11.1728,102228.0
2016-01-29 14:40:00,12.31,12.33,12.3,12.33,86780.0,11.1819,11.2001,11.1728,11.2001,86780.0
2016-01-29 14:50:00,12.33,12.35,12.31,12.35,174524.0,11.2001,11.2183,11.1819,11.2183,174524.0
2016-01-29 15:00:00,12.35,12.36,12.33,12.36,159428.0,11.2183,11.2273,11.2001,11.2273,159428.0
2016-01-29 15:10:00,12.36,12.37,12.35,12.37,141480.0,11.2273,11.2364,11.2183,11.2364,141480.0
2016-01-29 15:20:00,12.37,12.37,12.35,12.36,135164.0,11.2364,11.2364,11.2183,11.2273,135164.0
2016-01-29 15:30:00,12.37,12.37,12.34,12.34,203356.0,11.2364,11.2364,11.2092,11.2092,203356.0
2016-01-29 15:40:00,12.34,12.39,12.34,12.38,571420.0,11.2092,11.2546,11.2092,11.2455,571420.0
2016-01-29 15:50:00,12.38,12.39,12.36,12.39,1036280.0,11.2455,11.2546,11.2273,11.2546,1036280.0
2016-02-01 09:30:00,12.28,12.32,12.26,12.31,134204.0,11.1547,11.191,11.1365,11.1819,134204.0
2016-02-01 09:40:00,12.31,12.33,12.27,12.28,96016.0,11.1819,11.2001,11.1456,11.1547,96016.0
2016-02-01 09:50:00,12.28,12.33,12.28,12.31,92504.0,11.1547,11.2001,11.1547,11.1819,92504.0
2016-02-01 10:00:00,12.31,12.32,12.28,12.3,99412.0,11.1819,11.191,11.1547,11.1728,99412.0
2016-02-01 10:10:00,12.29,12.36,12.29,12.34,119372.0,11.1638,11.2273,11.1638,11.2092,119372.0
2016-02-01 10:20:00,12.35,12.37,12.34,12.36,70064.0,11.2183,11.2364,11.2092,11.2273,70064.0
2016-02-01 10:30:00,12.37,12.4,12.35,12.37,114724.0,11.2364,11.2637,11.2183,11.2364,114724.0
2016-02-01 10:40:00,12.37,12.42,12.37,12.42,114116.0,11.2364,11.2819,11.2364,11.2819,114116.0
2016-02-01 10:50:00,12.42,12.42,12.39,12.42,148140.0,11.2819,11.2819,11.2546,11.2819,148140.0
2016-02-01 11:00:00,12.41,12.44,12.4,12.43,146636.0,11.2728,11.3,11.2637,11.2909,146636.0
2016-02-01 11:10:00,12.43,12.46,12.43,12.44,158648.0,11.2909,11.3182,11.2909,11.3,158648.0
2016-02-01 11:20:00,12.45,12.45,12.4,12.45,152688.0,11.3091,11.3091,11.2637,11.3091,152688.0
2016-02-01 11:30:00,12.45,12.49,12.45,12.48,169224.0,11.3091,11.3454,11.3091,11.3364,169224.0
2016-02-01 11:40:00,12.47,12.49,12.46,12.49,122064.0,11.3273,11.3454,11.3182,11.3454,122064.0
2016-02-01 11:50:00,12.48,12.48,12.44,12.45,130528.0,11.3364,11.3364,11.3,11.3091,130528.0
2016-02-01 12:00:00,12.44,12.47,12.44,12.44,97428.0,11.3,11.3273,11.3,11.3,97428.0
2016-02-01 12:10:00,12.44,12.47,12.44,12.46,149636.0,11.3,11.3273,11.3,11.3182,149636.0
2016-02-01 12:20:00,12.46,12.47,12.45,12.46,168044.0,11.3182,11.3273,11.3091,11.3182,168044.0
2016-02-01 12:30:00,12.46,12.47,12.45,12.46,147428.0,11.3182,11.3273,11.3091,11.3182,147428.0
2016-02-01 12:40:00,12.46,12.48,12.45,12.47,83624.0,11.3182,11.3364,11.3091,11.3273,83624.0
2016-02-01 12:50:00,12.47,12.47,12.45,12.46,169236.0,11.3273,11.3273,11.3091,11.3182,169236.0
2016-02-01 13:00:00,12.46,12.5,12.46,12.46,138864.0,11.3182,11.3545,11.3182,11.3182,138864.0
2016-02-01 13:10:00,12.47,12.47,12.46,12.47,96240.0,11.3273,11.3273,11.3182,11.3273,96240.0
2016-02-01 13:20:00,12.47,12.49,12.47,12.49,98884.0,11.3273,11.3454,11.3273,11.3454,98884.0
2016-02-01 13:30:00,12.49,12.49,12.46,12.46,144044.0,11.3454,11.3454,11.3182,11.3182,144044.0
2016-02-01 13:40:00,12.46,12.46,12.43,12.46,95732.0,11.3182,11.3182,11.2909,11.3182,95732.0
2016-02-01 13:50:00,12.45,12.45,12.43,12.44,78488.0,11.3091,11.3091,11.2909,11.3,78488.0
2016-02-01 14:00:00,12.44,12.46,12.42,12.42,77328.0,11.3,11.3182,11.2819,11.2819,77328.0
2016-02-01 14:10:00,12.42,12.43,12.4,12.41,68016.0,11.2819,11.2909,11.2637,11.2728,68016.0
2016-02-01 14:20:00,12.41,12.43,12.41,12.43,87192.0,11.2728,11.2909,11.2728,11.2909,87192.0
2016-02-01 14:30:00,12.43,12.45,12.43,12.44,85220.0,11.2909,11.3091,11.2909,11.3,85220.0
2016-02-01 14:40:00,12.45,12.46,12.43,12.44,68572.0,11.3091,11.3182,11.2909,11.3,68572.0
2016-02-01 14:50:00,12.44,12.47,12.43,12.46,87188.0,11.3,11.3273,11.2909,11.3182,87188.0
2016-02-01 15:00:00,12.46,12.48,12.46,12.47,147596.0,11.3182,11.3364,11.3182,11.3273,147596.0
2016-02-01 15:10:00,12.47,12.51,12.46,12.5,183072.0,11.3273,11.3636,11.3182,11.3545,183072.0
2016-02-01 15:20:00,12.5,12.52,12.49,12.52,188396.0,11.3545,11.3727,11.3454,11.3727,188396.0
2016-02-01 15:30:00,12.52,12.53,12.49,12.49,324052.0,11.3727,11.3818,11.3454,11.3454,324052.0
2016-02-01 15:40:00,12.49,12.52,12.49,12.5,291488.0,11.3454,11.3727,11.3454,11.3545,291488.0
2016-02-01 15:50:00,12.5,12.51,12.47,12.47,418204.0,11.3545,11.3636,11.3273,11.3273,418204.0
2016-02-02 09:30:00,12.3,12.36,12.29,12.33,203144.0,11.1728,11.2273,11.1638,11.2001,203144.0
2016-02-02 09:40:00,12.32,12.35,12.31,12.33,191080.0,11.191,11.2183,11.1819,11.2001,191080.0
2016-02-02 09:50:00,12.33,12.35,12.33,12.34,135212.0,11.2001,11.2183,11.2001,11.2092,135212.0
2016-02-02 10:00:00,12.34,12.42,12.33,12.41,225136.0,11.2092,11.2819,11.2001,11.2728,225136.0
2016-02-02 10:10:00,12.41,12.43,12.39,12.4,223624.0,11.2728,11.2909,11.2546,11.2637,223624.0
2016-02-02 10:20:00,12.4,12.44,12.4,12.43,217768.0,11.2637,11.3,11.2637,11.2909,217768.0
2016-02-02 10:30:00,12.43,12.43,12.37,12.38,106380.0,11.2909,11.2909,11.2364,11.2455,106380.0
2016-02-02 10:40:00,12.38,12.39,12.36,12.37,82980.0,11.2455,11.2546,11.2273,11.2364,82980.0
2016-02-02 10:50:00,12.37,12.38,12.36,12.37,81500.0,11.2364,11.2455,11.2273,11.2364,81500.0
2016-02-02 11:00:00,12.37,12.38,12.36,12.38,85452.0,11.2364,11.2455,11.2273,11.2455,85452.0
2016-02-02 11:10:00,12.38,12.41,12.38,12.38,254460.0,11.2455,11.2728,11.2455,11.2455,254460.0
2016-02-02 11:20:00,12.38,12.4,12.37,12.37,129172.0,11.2455,11.2637,11.2364,11.2364,129172.0
2016-02-02 11:30:00,12.37,12.38,12.36,12.37,163628.0,11.2364,11.2455,11.2273,11.2364,163628.0
2016-02-02 11:40:00,12.37,12.38,12.34,12.34,94376.0,11.2364,11.2455,11.2092,11.2092,94376.0
2016-02-02 11:50:00,12.34,12.35,12.33,12.33,85184.0,11.2092,11.2183,11.2001,11.2001,85184.0
2016-02-02 12:00:00,12.33,12.35,12.32,12.34,557564.0,11.2001,11.2183,11.191,11.2092,557564.0
2016-02-02 12:10:00,12.34,12.35,12.33,12.34,460752.0,11.2092,11.2183,11.2001,11.2092,460752.0
2016-02-02 12:20:00,12.34,12.37,12.34,12.36,181000.0,11.2092,11.2364,11.2092,11.2273,181000.0
2016-02-02 12:30:00,12.36,12.39,12.35,12.38,232968.0,11.2273,11.2546,11.2183,11.2455,232968.0
2016-02-02 12:40:00,12.38,12.41,12.37,12.4,177392.0,11.2455,11.2728,11.2364,11.2637,177392.0
2016-02-02 12:50:00,12.4,12.4,12.38,12.4,99948.0,11.2637,11.2637,11.2455,11.2637,99948.0
2016-02-02 13:00:00,12.4,12.4,12.38,12.39,171820.0,11.2637,11.2637,11.2455,11.2546,171820.0
2016-02-02 13:10:00,12.39,12.4,12.37,12.39,194948.0,11.2546,11.2637,11.2364,11.2546,194948.0
2016-02-02 13:20:00,12.39,12.4,12.38,12.39,126052.0,11.2546,11.2637,11.2455,11.2546,126052.0
2016-02-02 13:30:00,12.39,12.39,12.36,12.36,273160.0,11.2546,11.2546,11.2273,11.2273,273160.0
2016-02-02 13:40:00,12.36,12.38,12.33,12.33,102012.0,11.2273,11.2455,11.2001,11.2001,102012.0
2016-02-02 13:50:00,12.33,12.33,12.3,12.3,581504.0,11.2001,11.2001,11.1728,11.1728,581504.0
2016-02-02 14:00:00,12.3,12.31,12.29,12.3,446448.0,11.1728,11.1819,11.1638,11.1728,446448.0
2016-02-02 14:10:00,12.3,12.33,12.3,12.32,136000.0,11.1728,11.2001,11.1728,11.191,136000.0
2016-02-02 14:20:00,12.32,12.33,12.3,12.31,132384.0,11.191,11.2001,11.1728,11.1819,132384.0
2016-02-02 14:30:00,12.31,12.31,12.29,12.31,447956.0,11.1819,11.1819,11.1638,11.1819,447956.0
2016-02-02 14:40:00,12.31,12.33,12.3,12.33,154504.0,11.1819,11.2001,11.1728,11.2001,154504.0
2016-02-02 14:50:00,12.33,12.34,12.32,12.32,199484.0,11.2001,11.2092,11.191,11.191,199484.0
2016-02-02 15:00:00,12.32,12.33,12.29,12.29,360784.0,11.191,11.2001,11.1638,11.1638,360784.0
2016-02-02 15:10:00,12.29,12.33,12.28,12.31,538456.0,11.1638,11.2001,11.1547,11.1819,538456.0
2016-02-02 15:20:00,12.31,12.31,12.27,12.3,225128.0,11.1819,11.1819,11.1456,11.1728,225128.0
2016-02-02 15:30:00,12.3,12.33,12.3,12.31,372892.0,11.1728,11.2001,11.1728,11.1819,372892.0
2016-02-02 15:40:00,12.31,12.35,12.31,12.31,1416040.0,11.1819,11.2183,11.1819,11.1819,1416040.0
2016-02-02 15:50:00,12.31,12.31,12.29,12.3,894432.0,11.1819,11.1819,11.1638,11.1728,894432.0
2016-02-03 09:30:00,12.37,12.4,12.32,12.4,143104.0,11.2364,11.2637,11.191,11.2637,143104.0
2016-02-03 09:40:00,12.4,12.4,12.34,12.36,186128.0,11.2637,11.2637,11.2092,11.2273,186128.0
2016-02-03 09:50:00,12.36,12.36,12.28,12.33,347324.0,11.2273,11.2273,11.1547,11.2001,347324.0
2016-02-03 10:00:00,12.33,12.33,12.24,12.24,304080.0,11.2001,11.2001,11.1183,11.1183,304080.0
2016-02-03 10:10:00,12.24,12.26,12.2,12.25,115500.0,11.1183,11.1365,11.082,11.1274,115500.0
2016-02-03 10:20:00,12.26,12.26,12.2,12.2,163396.0,11.1365,11.1365,11.082,11.082,163396.0
2016-02-03 10:30:00,12.2,12.21,12.17,12.19,163388.0,11.082,11.0911,11.0548,11.0729,163388.0
2016-02-03 10:40:00,12.21,12.24,12.2,12.22,80720.0,11.0911,11.1183,11.082,11.1002,80720.0
2016-02-03 10:50:00,12.22,12.24,12.2,12.22,119896.0,11.1002,11.1183,11.082,11.1002,119896.0
2016-02-03 11:00:00,12.22,12.22,12.14,12.17,168088.0,11.1002,11.1002,11.0275,11.0548,168088.0
2016-02-03 11:10:00,12.17,12.19,12.14,12.19,125864.0,11.0548,11.0729,11.0275,11.0729,125864.0
2016-02-03 11:20:00,12.19,12.21,12.18,12.2,172360.0,11.0729,11.0911,11.0638,11.082,172360.0
2016-02-03 11:30:00,12.2,12.22,12.17,12.21,112208.0,11.082,11.1002,11.0548,11.0911,112208.0
2016-02-03 11:40:00,12.21,12.24,12.21,12.22,135040.0,11.0911,11.1183,11.0911,11.1002,135040.0
2016-02-03 11:50:00,12.22,12.23,12.18,12.18,132080.0,11.1002,11.1093,11.0638,11.0638,132080.0
2016-02-03 12:00:00,12.18,12.2,12.17,12.18,174604.0,11.0638,11.082,11.0548,11.0638,174604.0
2016-02-03 12:10:00,12.18,12.2,12.16,12.18,179112.0,11.0638,11.082,11.0457,11.0638,179112.0
2016-02-03 12:20:00,12.19,12.22,12.18,12.21,371764.0,11.0729,11.1002,11.0638,11.0911,371764.0
2016-02-03 12:30:00,12.2,12.21,12.15,12.17,108896.0,11.082,11.0911,11.0366,11.0548,108896.0
2016-02-03 12:40:00,12.17,12.19,12.15,12.17,279168.0,11.0548,11.0729,11.0366,11.0548,279168.0
2016-02-03 12:50:00,12.17,12.2,12.15,12.19,157308.0,11.0548,11.082,11.0366,11.0729,157308.0
2016-02-03 13:00:00,12.19,12.2,12.18,12.19,174044.0,11.0729,11.082,11.0638,11.0729,174044.0
2016-02-03 13:10:00,12.19,12.2,12.16,12.17,174808.0,11.0729,11.082,11.0457,11.0548,174808.0
2016-02-03 13:20:00,12.17,12.18,12.15,12.15,135280.0,11.0548,11.0638,11.0366,11.0366,135280.0
2016-02-03 13:30:00,12.15,12.15,12.1,12.11,77704.0,11.0366,11.0366,10.9912,11.0003,77704.0
2016-02-03 13:40:00,12.1,12.13,12.1,12.13,78648.0,10.9912,11.0184,10.9912,11.0184,78648.0
2016-02-03 13:50:00,12.13,12.15,12.13,12.13,233808.0,11.0184,11.0366,11.0184,11.0184,233808.0
2016-02-03 14:00:00,12.13,12.17,12.13,12.17,149716.0,11.0184,11.0548,11.0184,11.0548,149716.0
2016-02-03 14:10:00,12.18,12.21,12.17,12.19,171716.0,11.0638,11.0911,11.0548,11.0729,171716.0
2016-02-03 14:20:00,12.19,12.3,12.19,12.29,269440.0,11.0729,11.1728,11.0729,11.1638,269440.0
2016-02-03 14:30:00,12.29,12.3,12.24,12.25,165564.0,11.1638,11.1728,11.1183,11.1274,165564.0
2016-02-03 14:40:00,12.26,12.3,12.24,12.3,191388.0,11.1365,11.1728,11.1183,11.1728,191388.0
2016-02-03 14:50:00,12.29,12.29,12.25,12.27,139240.0,11.1638,11.1638,11.1274,11.1456,139240.0
2016-02-03 15:00:00,12.28,12.29,12.25,12.28,139520.0,11.1547,11.1638,11.1274,11.1547,139520.0
2016-02-03 15:10:00,12.28,12.3,12.26,12.27,163812.0,11.1547,11.1728,11.1365,11.1456,163812.0
2016-02-03 15:20:00,12.27,12.28,12.24,12.24,205608.0,11.1456,11.1547,11.1183,11.1183,205608.0
2016-02-03 15:30:00,12.24,12.27,12.22,12.23,477352.0,11.1183,11.1456,11.1002,11.1093,477352.0
2016-02-03 15:40:00,12.23,12.25,12.22,12.23,503740.0,11.1093,11.1274,11.1002,11.1093,503740.0
2016-02-03 15:50:00,12.23,12.26,12.23,12.26,551476.0,11.1093,11.1365,11.1093,11.1365,551476.0
2016-02-04 09:30:00,12.26,12.31,12.2,12.28,127036.0,11.1365,11.1819,11.082,11.1547,127036.0
2016-02-04 09:40:00,12.28,12.31,12.23,12.3,53972.0,11.1547,11.1819,11.1093,11.1728,53972.0
2016-02-04 09:50:00,12.29,12.33,12.27,12.31,214548.0,11.1638,11.2001,11.1456,11.1819,214548.0
2016-02-04 10:00:00,12.29,12.34,12.28,12.34,209812.0,11.1638,11.2092,11.1547,11.2092,209812.0
2016-02-04 10:10:00,12.34,12.4,12.32,12.4,179608.0,11.2092,11.2637,11.191,11.2637,179608.0
2016-02-04 10:20:00,12.39,12.39,12.36,12.37,65316.0,11.2546,11.2546,11.2273,11.2364,65316.0
2016-02-04 10:30:00,12.37,12.4,12.35,12.39,93500.0,11.2364,11.2637,11.2183,11.2546,93500.0
2016-02-04 10:40:00,12.38,12.38,12.36,12.37,100264.0,11.2455,11.2455,11.2273,11.2364,100264.0
2016-02-04 10:50:00,12.37,12.4,12.37,12.39,114404.0,11.2364,11.2637,11.2364,11.2546,114404.0
2016-02-04 11:00:00,12.39,12.39,12.34,12.34,95988.0,11.2546,11.2546,11.2092,11.2092,95988.0
2016-02-04 11:10:00,12.34,12.34,12.31,12.31,138756.0,11.2092,11.2092,11.1819,11.1819,138756.0
2016-02-04 11:20:00,12.31,12.35,12.31,12.33,61208.0,11.1819,11.2183,11.1819,11.2001,61208.0
2016-02-04 11:30:00,12.33,12.34,12.31,12.33,63020.0,11.2001,11.2092,11.1819,11.2001,63020.0
2016-02-04 11:40:00,12.33,12.35,12.3,12.31,167856.0,11.2001,11.2183,11.1728,11.1819,167856.0
2016-02-04 11:50:00,12.31,12.34,12.31,12.32,52964.0,11.1819,11.2092,11.1819,11.191,52964.0
2016-02-04 12:00:00,12.32,12.39,12.32,12.38,138152.0,11.191,11.2546,11.191,11.2455,138152.0
2016-02-04 12:10:00,12.38,12.41,12.37,12.39,106340.0,11.2455,11.2728,11.2364,11.2546,106340.0
2016-02-04 12:20:00,12.4,12.4,12.35,12.36,112812.0,11.2637,11.2637,11.2183,11.2273,112812.0
2016-02-04 12:30:00,12.36,12.38,12.34,12.38,102780.0,11.2273,11.2455,11.2092,11.2455,102780.0
2016-02-04 12:40:00,12.38,12.4,12.37,12.39,110596.0,11.2455,11.2637,11.2364,11.2546,110596.0
2016-02-04 12:50:00,12.4,12.4,12.38,12.39,60712.0,11.2637,11.2637,11.2455,11.2546,60712.0
2016-02-04 13:00:00,12.39,12.42,12.39,12.42,87480.0,11.2546,11.2819,11.2546,11.2819,87480.0
2016-02-04 13:10:00,12.41,12.44,12.41,12.43,98016.0,11.2728,11.3,11.2728,11.2909,98016.0
2016-02-04 13:20:00,12.43,12.43,12.41,12.41,64156.0,11.2909,11.2909,11.2728,11.2728,64156.0
2016-02-04 13:30:00,12.42,12.42,12.39,12.4,290988.0,11.2819,11.2819,11.2546,11.2637,290988.0
2016-02-04 13:40:00,12.4,12.4,12.37,12.37,110908.0,11.2637,11.2637,11.2364,11.2364,110908.0
2016-02-04 13:50:00,12.37,12.4,12.37,12.4,79032.0,11.2364,11.2637,11.2364,11.2637,79032.0
2016-02-04 14:00:00,12.4,12.4,12.34,12.34,119780.0,11.2637,11.2637,11.2092,11.2092,119780.0
2016-02-04 14:10:00,12.34,12.35,12.32,12.33,212784.0,11.2092,11.2183,11.191,11.2001,212784.0
2016-02-04 14:20:00,12.33,12.33,12.3,12.3,171716.0,11.2001,11.2001,11.1728,11.1728,171716.0
2016-02-04 14:30:00,12.3,12.32,12.29,12.3,153504.0,11.1728,11.191,11.1638,11.1728,153504.0
2016-02-04 14:40:00,12.29,12.31,12.28,12.31,107668.0,11.1638,11.1819,11.1547,11.1819,107668.0
2016-02-04 14:50:00,12.31,12.33,12.3,12.33,128620.0,11.1819,11.2001,11.1728,11.2001,128620.0
2016-02-04 15:00:00,12.33,12.33,12.3,12.31,197060.0,11.2001,11.2001,11.1728,11.1819,197060.0
2016-02-04 15:10:00,12.31,12.36,12.31,12.34,167996.0,11.1819,11.2273,11.1819,11.2092,167996.0
2016-02-04 15:20:00,12.34,12.38,12.34,12.37,82072.0,11.2092,11.2455,11.2092,11.2364,82072.0
2016-02-04 15:30:00,12.37,12.4,12.37,12.4,202216.0,11.2364,11.2637,11.2364,11.2637,202216.0
2016-02-04 15:40:00,12.4,12.42,12.39,12.4,177528.0,11.2637,11.2819,11.2546,11.2637,177528.0
2016-02-04 15:50:00,12.4,12.4,12.38,12.4,295256.0,11.2637,11.2637,11.2455,11.2637,295256.0
2016-02-05 09:30:00,12.32,12.39,12.31,12.37,107280.0,11.191,11.2546,11.1819,11.2364,107280.0
2016-02-05 09:40:00,12.37,12.4,12.34,12.36,202200.0,11.2364,11.2637,11.2092,11.2273,202200.0
2016-02-05 09:50:00,12.36,12.41,12.35,12.38,150856.0,11.2273,11.2728,11.2183,11.2455,150856.0
2016-02-05 10:00:00,12.38,12.4,12.37,12.37,153200.0,11.2455,11.2637,11.2364,11.2364,153200.0
2016-02-05 10:10:00,12.37,12.41,12.37,12.38,137156.0,11.2364,11.2728,11.2364,11.2455,137156.0
2016-02-05 10:20:00,12.38,12.4,12.35,12.37,251652.0,11.2455,11.2637,11.2183,11.2364,251652.0
2016-02-05 10:30:00,12.36,12.38,12.34,12.35,303608.0,11.2273,11.2455,11.2092,11.2183,303608.0
2016-02-05 10:40:00,12.35,12.38,12.34,12.35,224212.0,11.2183,11.2455,11.2092,11.2183,224212.0
2016-02-05 10:50:00,12.34,12.34,12.29,12.29,79724.0,11.2092,11.2092,11.1638,11.1638,79724.0
2016-02-05 11:00:00,12.29,12.33,12.29,12.29,259176.0,11.1638,11.2001,11.1638,11.1638,259176.0
2016-02-05 11:10:00,12.29,12.31,12.27,12.3,206684.0,11.1638,11.1819,11.1456,11.1728,206684.0
2016-02-05 11:20:00,12.3,12.3,12.26,12.29,134672.0,11.1728,11.1728,11.1365,11.1638,134672.0
2016-02-05 11:30:00,12.29,12.31,12.27,12.3,148728.0,11.1638,11.1819,11.1456,11.1728,148728.0
2016-02-05 11:40:00,12.31,12.31,12.29,12.3,201692.0,11.1819,11.1819,11.1638,11.1728,201692.0
2016-02-05 11:50:00,12.3,12.33,12.3,12.32,95200.0,11.1728,11.2001,11.1728,11.191,95200.0
2016-02-05 12:00:00,12.32,12.33,12.29,12.29,92472.0,11.191,11.2001,11.1638,11.1638,92472.0
2016-02-05 12:10:00,12.29,12.33,12.29,12.33,98364.0,11.1638,11.2001,11.1638,11.2001,98364.0
2016-02-05 12:20:00,12.33,12.37,12.33,12.37,110904.0,11.2001,11.2364,11.2001,11.2364,110904.0
2016-02-05 12:30:00,12.37,12.37,12.34,12.36,93612.0,11.2364,11.2364,11.2092,11.2273,93612.0
2016-02-05 12:40:00,12.36,12.38,12.36,12.38,117820.0,11.2273,11.2455,11.2273,11.2455,117820.0
2016-02-05 12:50:00,12.38,12.38,12.34,12.35,92708.0,11.2455,11.2455,11.2092,11.2183,92708.0
2016-02-05 13:00:00,12.35,12.38,12.35,12.38,116880.0,11.2183,11.2455,11.2183,11.2455,116880.0
2016-02-05 13:10:00,12.38,12.39,12.37,12.38,149476.0,11.2455,11.2546,11.2364,11.2455,149476.0
2016-02-05 13:20:00,12.38,12.41,12.37,12.41,123320.0,11.2455,11.2728,11.2364,11.2728,123320.0
2016-02-05 13:30:00,12.4,12.41,12.39,12.39,177896.0,11.2637,11.2728,11.2546,11.2546,177896.0
2016-02-05 13:40:00,12.39,12.39,12.37,12.37,178948.0,11.2546,11.2546,11.2364,11.2364,178948.0
2016-02-05 13:50:00,12.37,12.38,12.36,12.38,105976.0,11.2364,11.2455,11.2273,11.2455,105976.0
2016-02-05 14:00:00,12.38,12.38,12.36,12.37,119824.0,11.2455,11.2455,11.2273,11.2364,119824.0
2016-02-05 14:10:00,12.36,12.37,12.34,12.35,320456.0,11.2273,11.2364,11.2092,11.2183,320456.0
2016-02-05 14:20:00,12.35,12.36,12.33,12.33,167220.0,11.2183,11.2273,11.2001,11.2001,167220.0
2016-02-05 14:30:00,12.33,12.38,12.33,12.38,202328.0,11.2001,11.2455,11.2001,11.2455,202328.0
2016-02-05 14:40:00,12.38,12.38,12.37,12.38,482672.0,11.2455,11.2455,11.2364,11.2455,482672.0
2016-02-05 14:50:00,12.38,12.38,12.37,12.37,159632.0,11.2455,11.2455,11.2364,11.2364,159632.0
2016-02-05 15:00:00,12.37,12.38,12.37,12.38,648736.0,11.2364,11.2455,11.2364,11.2455,648736.0
2016-02-05 15:10:00,12.38,12.41,12.37,12.41,333164.0,11.2455,11.2728,11.2364,11.2728,333164.0
2016-02-05 15:20:00,12.4,12.41,12.39,12.4,264032.0,11.2637,11.2728,11.2546,11.2637,264032.0
2016-02-05 15:30:00,12.4,12.4,12.37,12.38,661636.0,11.2637,11.2637,11.2364,11.2455,661636.0
2016-02-05 15:40:00,12.38,12.39,12.37,12.38,436380.0,11.2455,11.2546,11.2364,11.2455,436380.0
2016-02-05 15:50:00,12.38,12.39,12.36,12.39,1159448.0,11.2455,11.2546,11.2273,11.2546,1159448.0
2016-02-08 09:30:00,12.24,12.29,12.22,12.27,213232.0,11.1183,11.1638,11.1002,11.1456,213232.0
2016-02-08 09:40:00,12.29,12.36,12.28,12.34,133492.0,11.1638,11.2273,11.1547,11.2092,133492.0
2016-02-08 09:50:00,12.33,12.33,12.27,12.28,157416.0,11.2001,11.2001,11.1456,11.1547,157416.0
2016-02-08 10:00:00,12.28,12.3,12.24,12.26,406372.0,11.1547,11.1728,11.1183,11.1365,406372.0
2016-02-08 10:10:00,12.25,12.28,12.24,12.26,143184.0,11.1274,11.1547,11.1183,11.1365,143184.0
2016-02-08 10:20:00,12.25,12.29,12.24,12.26,133064.0,11.1274,11.1638,11.1183,11.1365,133064.0
2016-02-08 10:30:00,12.27,12.3,12.26,12.26,164276.0,11.1456,11.1728,11.1365,11.1365,164276.0
2016-02-08 10:40:00,12.27,12.27,12.23,12.24,242868.0,11.1456,11.1456,11.1093,11.1183,242868.0
2016-02-08 10:50:00,12.24,12.24,12.19,12.2,342948.0,11.1183,11.1183,11.0729,11.082,342948.0
2016-02-08 11:00:00,12.19,12.19,12.12,12.14,334124.0,11.0729,11.0729,11.0093,11.0275,334124.0
2016-02-08 11:10:00,12.13,12.19,12.13,12.18,321812.0,11.0184,11.0729,11.0184,11.0638,321812.0
2016-02-08 11:20:00,12.18,12.21,12.14,12.17,323004.0,11.0638,11.0911,11.0275,11.0548,323004.0
2016-02-08 11:30:00,12.17,12.17,12.13,12.13,138780.0,11.0548,11.0548,11.0184,11.0184,138780.0
2016-02-08 11:40:00,12.13,12.16,12.12,12.13,459024.0,11.0184,11.0457,11.0093,11.0184,459024.0
2016-02-08 11:50:00,12.13,12.17,12.12,12.17,428352.0,11.0184,11.0548,11.0093,11.0548,428352.0
2016-02-08 12:00:00,12.18,12.21,12.15,12.16,330584.0,11.0638,11.0911,11.0366,11.0457,330584.0
2016-02-08 12:10:00,12.15,12.17,12.13,12.16,80156.0,11.0366,11.0548,11.0184,11.0457,80156.0
2016-02-08 12:20:00,12.16,12.22,12.16,12.19,334424.0,11.0457,11.1002,11.0457,11.0729,334424.0
2016-02-08 12:30:00,12.19,12.2,12.18,12.19,184240.0,11.0729,11.082,11.0638,11.0729,184240.0
2016-02-08 12:40:00,12.19,12.22,12.18,12.18,267380.0,11.0729,11.1002,11.0638,11.0638,267380.0
2016-02-08 12:50:00,12.18,12.2,12.17,12.2,320212.0,11.0638,11.082,11.0548,11.082,320212.0
2016-02-08 13:00:00,12.2,12.23,12.18,12.19,418588.0,11.082,11.1093,11.0638,11.0729,418588.0
2016-02-08 13:10:00,12.18,12.19,12.13,12.14,78196.0,11.0638,11.0729,11.0184,11.0275,78196.0
2016-02-08 13:20:00,12.13,12.15,12.11,12.14,186808.0,11.0184,11.0366,11.0003,11.0275,186808.0
2016-02-08 13:30:00,12.14,12.17,12.13,12.15,587500.0,11.0275,11.0548,11.0184,11.0366,587500.0
2016-02-08 13:40:00,12.15,12.15,12.12,12.13,685072.0,11.0366,11.0366,11.0093,11.0184,685072.0
2016-02-08 13:50:00,12.13,12.13,12.09,12.1,368528.0,11.0184,11.0184,10.9821,10.9912,368528.0
2016-02-08 14:00:00,12.1,12.12,12.09,12.11,241812.0,10.9912,11.0093,10.9821,11.0003,241812.0
2016-02-08 14:10:00,12.11,12.11,12.06,12.06,195012.0,11.0003,11.0003,10.9548,10.9548,195012.0
2016-02-08 14:20:00,12.06,12.09,12.05,12.08,210600.0,10.9548,10.9821,10.9458,10.973,210600.0
2016-02-08 14:30:00,12.07,12.08,12.05,12.06,157740.0,10.9639,10.973,10.9458,10.9548,157740.0
2016-02-08 14:40:00,12.06,12.11,12.06,12.09,195472.0,10.9548,11.0003,10.9548,10.9821,195472.0
2016-02-08 14:50:00,12.09,12.09,12.05,12.05,115060.0,10.9821,10.9821,10.9458,10.9458,115060.0
2016-02-08 15:00:00,12.05,12.09,12.05,12.09,163916.0,10.9458,10.9821,10.9458,10.9821,163916.0
2016-02-08 15:10:00,12.09,12.15,12.09,12.14,205668.0,10.9821,11.0366,10.9821,11.0275,205668.0
2016-02-08 15:20:00,12.14,12.15,12.13,12.14,443112.0,11.0275,11.0366,11.0184,11.0275,443112.0
2016-02-08 15:30:00,12.14,12.2,12.14,12.19,729788.0,11.0275,11.082,11.0275,11.0729,729788.0
2016-02-08 15:40:00,12.19,12.28,12.19,12.26,528596.0,11.0729,11.1547,11.0729,11.1365,528596.0
2016-02-08 15:50:00,12.26,12.26,12.22,12.24,948252.0,11.1365,11.1365,11.1002,11.1183,948252.0
2016-02-09 09:30:00,12.12,12.2,12.08,12.2,148780.0,11.0093,11.082,10.973,11.082,148780.0
2016-02-09 09:40:00,12.19,12.3,12.17,12.3,107256.0,11.0729,11.1728,11.0548,11.1728,107256.0
2016-02-09 09:50:00,12.29,12.31,12.24,12.24,60476.0,11.1638,11.1819,11.1183,11.1183,60476.0
2016-02-09 10:00:00,12.24,12.31,12.23,12.3,63340.0,11.1183,11.1819,11.1093,11.1728,63340.0
2016-02-09 10:10:00,12.3,12.3,12.23,12.26,73648.0,11.1728,11.1728,11.1093,11.1365,73648.0
2016-02-09 10:20:00,12.26,12.28,12.24,12.25,74384.0,11.1365,11.1547,11.1183,11.1274,74384.0
2016-02-09 10:30:00,12.24,12.25,12.2,12.25,297992.0,11.1183,11.1274,11.082,11.1274,297992.0
2016-02-09 10:40:00,12.24,12.25,12.21,12.24,155524.0,11.1183,11.1274,11.0911,11.1183,155524.0
2016-02-09 10:50:00,12.24,12.24,12.2,12.21,62284.0,11.1183,11.1183,11.082,11.0911,62284.0
2016-02-09 11:00:00,12.21,12.26,12.21,12.25,95072.0,11.0911,11.1365,11.0911,11.1274,95072.0
2016-02-09 11:10:00,12.25,12.3,12.24,12.28,241616.0,11.1274,11.1728,11.1183,11.1547,241616.0
2016-02-09 11:20:00,12.28,12.32,12.28,12.3,191788.0,11.1547,11.191,11.1547,11.1728,191788.0
2016-02-09 11:30:00,12.3,12.31,12.27,12.28,149320.0,11.1728,11.1819,11.1456,11.1547,149320.0
2016-02-09 11:40:00,12.28,12.31,12.28,12.29,114984.0,11.1547,11.1819,11.1547,11.1638,114984.0
2016-02-09 11:50:00,12.28,12.29,12.24,12.24,125440.0,11.1547,11.1638,11.1183,11.1183,125440.0
2016-02-09 12:00:00,12.23,12.26,12.22,12.26,129596.0,11.1093,11.1365,11.1002,11.1365,129596.0
2016-02-09 12:10:00,12.25,12.25,12.21,12.22,72064.0,11.1274,11.1274,11.0911,11.1002,72064.0
2016-02-09 12:20:00,12.21,12.24,12.21,12.23,134696.0,11.0911,11.1183,11.0911,11.1093,134696.0
2016-02-09 12:30:00,12.22,12.24,12.22,12.23,324284.0,11.1002,11.1183,11.1002,11.1093,324284.0
2016-02-09 12:40:00,12.23,12.23,12.18,12.18,179984.0,11.1093,11.1093,11.0638,11.0638,179984.0
2016-02-09 12:50:00,12.18,12.2,12.17,12.18,156880.0,11.0638,11.082,11.0548,11.0638,156880.0
2016-02-09 13:00:00,12.17,12.18,12.17,12.17,183604.0,11.0548,11.0638,11.0548,11.0548,183604.0
2016-02-09 13:10:00,12.17,12.17,12.13,12.13,174256.0,11.0548,11.0548,11.0184,11.0184,174256.0
2016-02-09 13:20:00,12.13,12.16,12.13,12.15,60532.0,11.0184,11.0457,11.0184,11.0366,60532.0
2016-02-09 13:30:00,12.15,12.18,12.13,12.14,234000.0,11.0366,11.0638,11.0184,11.0275,234000.0
2016-02-09 13:40:00,12.13,12.19,12.13,12.17,349248.0,11.0184,11.0729,11.0184,11.0548,349248.0
2016-02-09 13:50:00,12.17,12.18,12.16,12.17,71396.0,11.0548,11.0638,11.0457,11.0548,71396.0
2016-02-09 14:00:00,12.17,12.22,12.15,12.22,323376.0,11.0548,11.1002,11.0366,11.1002,323376.0
2016-02-09 14:10:00,12.22,12.23,12.21,12.22,97916.0,11.1002,11.1093,11.0911,11.1002,97916.0
2016-02-09 14:20:00,12.22,12.22,12.17,12.19,114664.0,11.1002,11.1002,11.0548,11.0729,114664.0
2016-02-09 14:30:00,12.19,12.23,12.19,12.22,113028.0,11.0729,11.1093,11.0729,11.1002,113028.0
2016-02-09 14:40:00,12.22,12.26,12.21,12.22,147784.0,11.1002,11.1365,11.0911,11.1002,147784.0
2016-02-09 14:50:00,12.21,12.24,12.21,12.23,124448.0,11.0911,11.1183,11.0911,11.1093,124448.0
2016-02-09 15:00:00,12.23,12.31,12.23,12.29,185872.0,11.1093,11.1819,11.1093,11.1638,185872.0
2016-02-09 15:10:00,12.28,12.3,12.27,12.28,114964.0,11.1547,11.1728,11.1456,11.1547,114964.0
2016-02-09 15:20:00,12.28,12.29,12.26,12.27,154636.0,11.1547,11.1638,11.1365,11.1456,154636.0
2016-02-09 15:30:00,12.27,12.31,12.27,12.29,207784.0,11.1456,11.1819,11.1456,11.1638,207784.0
2016-02-09 15:40:00,12.29,12.31,12.26,12.26,1196760.0,11.1638,11.1819,11.1365,11.1365,1196760.0
2016-02-09 15:50:00,12.26,12.27,12.24,12.26,813528.0,11.1365,11.1456,11.1183,11.1365,813528.0
2016-02-10 09:30:00,12.34,12.4,12.33,12.35,88832.0,11.2092,11.2637,11.2001,11.2183,88832.0
2016-02-10 09:40:00,12.36,12.4,12.33,12.4,34152.0,11.2273,11.2637,11.2001,11.2637,34152.0
2016-02-10 09:50:00,12.38,12.44,12.38,12.43,27600.0,11.2455,11.3,11.2455,11.2909,27600.0
2016-02-10 10:00:00,12.43,12.44,12.37,12.38,34000.0,11.2909,11.3,11.2364,11.2455,34000.0
2016-02-10 10:10:00,12.39,12.43,12.39,12.43,26172.0,11.2546,11.2909,11.2546,11.2909,26172.0
2016-02-10 10:20:00,12.44,12.46,12.43,12.43,46372.0,11.3,11.3182,11.2909,11.2909,46372.0
2016-02-10 10:30:00,12.45,12.51,12.45,12.46,120280.0,11.3091,11.3636,11.3091,11.3182,120280.0
2016-02-10 10:40:00,12.45,12.48,12.44,12.47,82860.0,11.3091,11.3364,11.3,11.3273,82860.0
2016-02-10 10:50:00,12.48,12.48,12.41,12.45,98944.0,11.3364,11.3364,11.2728,11.3091,98944.0
2016-02-10 11:00:00,12.44,12.45,12.38,12.4,33356.0,11.3,11.3091,11.2455,11.2637,33356.0
2016-02-10 11:10:00,12.4,12.44,12.4,12.44,67412.0,11.2637,11.3,11.2637,11.3,67412.0
2016-02-10 11:20:00,12.44,12.49,12.43,12.45,124364.0,11.3,11.3454,11.2909,11.3091,124364.0
2016-02-10 11:30:00,12.45,12.45,12.38,12.38,136512.0,11.3091,11.3091,11.2455,11.2455,136512.0
2016-02-10 11:40:00,12.38,12.43,12.37,12.43,71640.0,11.2455,11.2909,11.2364,11.2909,71640.0
2016-02-10 11:50:00,12.43,12.44,12.42,12.43,46096.0,11.2909,11.3,11.2819,11.2909,46096.0
2016-02-10 12:00:00,12.43,12.44,12.41,12.44,154132.0,11.2909,11.3,11.2728,11.3,154132.0
2016-02-10 12:10:00,12.44,12.44,12.42,12.43,63072.0,11.3,11.3,11.2819,11.2909,63072.0
2016-02-10 12:20:00,12.43,12.44,12.42,12.44,71188.0,11.2909,11.3,11.2819,11.3,71188.0
2016-02-10 12:30:00,12.44,12.45,12.42,12.44,110352.0,11.3,11.3091,11.2819,11.3,110352.0
2016-02-10 12:40:00,12.44,12.47,12.44,12.44,84672.0,11.3,11.3273,11.3,11.3,84672.0
2016-02-10 12:50:00,12.44,12.49,12.44,12.49,275236.0,11.3,11.3454,11.3,11.3454,275236.0
2016-02-10 13:00:00,12.49,12.53,12.49,12.51,142660.0,11.3454,11.3818,11.3454,11.3636,142660.0
2016-02-10 13:10:00,12.52,12.54,12.51,12.54,160864.0,11.3727,11.3909,11.3636,11.3909,160864.0
2016-02-10 13:20:00,12.54,12.56,12.51,12.51,170240.0,11.3909,11.409,11.3636,11.3636,170240.0
2016-02-10 13:30:00,12.51,12.52,12.46,12.49,126348.0,11.3636,11.3727,11.3182,11.3454,126348.0
2016-02-10 13:40:00,12.49,12.51,12.49,12.49,70264.0,11.3454,11.3636,11.3454,11.3454,70264.0
2016-02-10 13:50:00,12.49,12.49,12.46,12.47,60036.0,11.3454,11.3454,11.3182,11.3273,60036.0
2016-02-10 14:00:00,12.47,12.49,12.47,12.48,105760.0,11.3273,11.3454,11.3273,11.3364,105760.0
2016-02-10 14:10:00,12.48,12.5,12.48,12.49,130992.0,11.3364,11.3545,11.3364,11.3454,130992.0
2016-02-10 14:20:00,12.49,12.49,12.44,12.46,83276.0,11.3454,11.3454,11.3,11.3182,83276.0
2016-02-10 14:30:00,12.46,12.48,12.45,12.45,87296.0,11.3182,11.3364,11.3091,11.3091,87296.0
2016-02-10 14:40:00,12.45,12.45,12.43,12.44,131284.0,11.3091,11.3091,11.2909,11.3,131284.0
2016-02-10 14:50:00,12.44,12.46,12.43,12.44,105228.0,11.3,11.3182,11.2909,11.3,105228.0
2016-02-10 15:00:00,12.44,12.48,12.44,12.46,163904.0,11.3,11.3364,11.3,11.3182,163904.0
2016-02-10 15:10:00,12.46,12.47,12.4,12.42,239440.0,11.3182,11.3273,11.2637,11.2819,239440.0
2016-02-10 15:20:00,12.42,12.44,12.42,12.44,269724.0,11.2819,11.3,11.2819,11.3,269724.0
2016-02-10 15:30:00,12.43,12.45,12.41,12.41,290988.0,11.2909,11.3091,11.2728,11.2728,290988.0
2016-02-10 15:40:00,12.41,12.44,12.4,12.43,751832.0,11.2728,11.3,11.2637,11.2909,751832.0
2016-02-10 15:50:00,12.43,12.44,12.42,12.43,1350596.0,11.2909,11.3,11.2819,11.2909,1350596.0
2016-02-11 09:30:00,12.19,12.33,12.15,12.24,164100.0,11.0729,11.2001,11.0366,11.1183,164100.0
2016-02-11 09:40:00,12.22,12.3,12.22,12.25,77828.0,11.1002,11.1728,11.1002,11.1274,77828.0
2016-02-11 09:50:00,12.24,12.31,12.23,12.29,74508.0,11.1183,11.1819,11.1093,11.1638,74508.0
2016-02-11 10:00:00,12.28,12.31,12.27,12.27,62400.0,11.1547,11.1819,11.1456,11.1456,62400.0
2016-02-11 10:10:00,12.27,12.27,12.22,12.23,116520.0,11.1456,11.1456,11.1002,11.1093,116520.0
2016-02-11 10:20:00,12.23,12.25,12.21,12.22,81764.0,11.1093,11.1274,11.0911,11.1002,81764.0
2016-02-11 10:30:00,12.22,12.25,12.2,12.2,113264.0,11.1002,11.1274,11.082,11.082,113264.0
2016-02-11 10:40:00,12.18,12.22,12.17,12.22,64076.0,11.0638,11.1002,11.0548,11.1002,64076.0
2016-02-11 10:50:00,12.21,12.22,12.17,12.17,68644.0,11.0911,11.1002,11.0548,11.0548,68644.0
2016-02-11 11:00:00,12.17,12.18,12.15,12.16,51072.0,11.0548,11.0638,11.0366,11.0457,51072.0
2016-02-11 11:10:00,12.17,12.17,12.14,12.17,95104.0,11.0548,11.0548,11.0275,11.0548,95104.0
2016-02-11 11:20:00,12.19,12.2,12.15,12.15,75116.0,11.0729,11.082,11.0366,11.0366,75116.0
2016-02-11 11:30:00,12.15,12.17,12.12,12.16,94152.0,11.0366,11.0548,11.0093,11.0457,94152.0
2016-02-11 11:40:00,12.16,12.18,12.14,12.14,95924.0,11.0457,11.0638,11.0275,11.0275,95924.0
2016-02-11 11:50:00,12.14,12.19,12.13,12.18,57008.0,11.0275,11.0729,11.0184,11.0638,57008.0
2016-02-11 12:00:00,12.18,12.2,12.16,12.19,60820.0,11.0638,11.082,11.0457,11.0729,60820.0
2016-02-11 12:10:00,12.19,12.21,12.17,12.17,71080.0,11.0729,11.0911,11.0548,11.0548,71080.0
2016-02-11 12:20:00,12.17,12.21,12.16,12.2,79956.0,11.0548,11.0911,11.0457,11.082,79956.0
2016-02-11 12:30:00,12.2,12.2,12.16,12.17,38812.0,11.082,11.082,11.0457,11.0548,38812.0
2016-02-11 12:40:00,12.17,12.2,12.16,12.19,84064.0,11.0548,11.082,11.0457,11.0729,84064.0
2016-02-11 12:50:00,12.2,12.24,12.2,12.23,88468.0,11.082,11.1183,11.082,11.1093,88468.0
2016-02-11 13:00:00,12.23,12.26,12.22,12.24,60832.0,11.1093,11.1365,11.1002,11.1183,60832.0
2016-02-11 13:10:00,12.23,12.24,12.22,12.22,54040.0,11.1093,11.1183,11.1002,11.1002,54040.0
2016-02-11 13:20:00,12.23,12.25,12.22,12.22,89808.0,11.1093,11.1274,11.1002,11.1002,89808.0
2016-02-11 13:30:00,12.22,12.25,12.19,12.2,156776.0,11.1002,11.1274,11.0729,11.082,156776.0
2016-02-11 13:40:00,12.2,12.21,12.19,12.19,95500.0,11.082,11.0911,11.0729,11.0729,95500.0
2016-02-11 13:50:00,12.19,12.2,12.18,12.19,118984.0,11.0729,11.082,11.0638,11.0729,118984.0
2016-02-11 14:00:00,12.19,12.21,12.19,12.2,138652.0,11.0729,11.0911,11.0729,11.082,138652.0
2016-02-11 14:10:00,12.2,12.21,12.16,12.16,236188.0,11.082,11.0911,11.0457,11.0457,236188.0
2016-02-11 14:20:00,12.15,12.17,12.14,12.14,143180.0,11.0366,11.0548,11.0275,11.0275,143180.0
2016-02-11 14:30:00,12.14,12.2,12.13,12.19,190980.0,11.0275,11.082,11.0184,11.0729,190980.0
2016-02-11 14:40:00,12.19,12.26,12.18,12.26,207892.0,11.0729,11.1365,11.0638,11.1365,207892.0
2016-02-11 14:50:00,12.25,12.3,12.25,12.27,130568.0,11.1274,11.1728,11.1274,11.1456,130568.0
2016-02-11 15:00:00,12.26,12.27,12.21,12.24,178196.0,11.1365,11.1456,11.0911,11.1183,178196.0
2016-02-11 15:10:00,12.23,12.28,12.23,12.25,170876.0,11.1093,11.1547,11.1093,11.1274,170876.0
2016-02-11 15:20:00,12.24,12.28,12.24,12.27,174664.0,11.1183,11.1547,11.1183,11.1456,174664.0
2016-02-11 15:30:00,12.28,12.31,12.25,12.31,289736.0,11.1547,11.1819,11.1274,11.1819,289736.0
2016-02-11 15:40:00,12.31,12.32,12.29,12.3,410908.0,11.1819,11.191,11.1638,11.1728,410908.0
2016-02-11 15:50:00,12.3,12.31,12.24,12.25,796216.0,11.1728,11.1819,11.1183,11.1274,796216.0
2016-02-12 09:30:00,12.37,12.42,12.27,12.31,193816.0,11.2364,11.2819,11.1456,11.1819,193816.0
2016-02-12 09:40:00,12.3,12.31,12.26,12.27,77204.0,11.1728,11.1819,11.1365,11.1456,77204.0
2016-02-12 09:50:00,12.26,12.28,12.24,12.25,35352.0,11.1365,11.1547,11.1183,11.1274,35352.0
2016-02-12 10:00:00,12.24,12.26,12.22,12.24,42608.0,11.1183,11.1365,11.1002,11.1183,42608.0
2016-02-12 10:10:00,12.25,12.29,12.22,12.27,140604.0,11.1274,11.1638,11.1002,11.1456,140604.0
2016-02-12 10:20:00,12.28,12.31,12.27,12.3,56008.0,11.1547,11.1819,11.1456,11.1728,56008.0
2016-02-12 10:30:00,12.3,12.33,12.28,12.3,43968.0,11.1728,11.2001,11.1547,11.1728,43968.0
2016-02-12 10:40:00,12.3,12.3,12.24,12.27,49976.0,11.1728,11.1728,11.1183,11.1456,49976.0
2016-02-12 10:50:00,12.26,12.29,12.26,12.27,39408.0,11.1365,11.1638,11.1365,11.1456,39408.0
2016-02-12 11:00:00,12.27,12.32,12.27,12.31,82396.0,11.1456,11.191,11.1456,11.1819,82396.0
2016-02-12 11:10:00,12.31,12.37,12.31,12.34,77352.0,11.1819,11.2364,11.1819,11.2092,77352.0
2016-02-12 11:20:00,12.34,12.37,12.34,12.37,37220.0,11.2092,11.2364,11.2092,11.2364,37220.0
2016-02-12 11:30:00,12.37,12.38,12.34,12.35,158988.0,11.2364,11.2455,11.2092,11.2183,158988.0
2016-02-12 11:40:00,12.35,12.37,12.34,12.36,65204.0,11.2183,11.2364,11.2092,11.2273,65204.0
2016-02-12 11:50:00,12.37,12.37,12.35,12.36,90244.0,11.2364,11.2364,11.2183,11.2273,90244.0
2016-02-12 12:00:00,12.36,12.38,12.35,12.38,31656.0,11.2273,11.2455,11.2183,11.2455,31656.0
2016-02-12 12:10:00,12.38,12.4,12.38,12.4,67200.0,11.2455,11.2637,11.2455,11.2637,67200.0
2016-02-12 12:20:00,12.4,12.42,12.4,12.41,42236.0,11.2637,11.2819,11.2637,11.2728,42236.0
2016-02-12 12:30:00,12.41,12.41,12.36,12.38,244444.0,11.2728,11.2728,11.2273,11.2455,244444.0
2016-02-12 12:40:00,12.39,12.39,12.37,12.38,103708.0,11.2546,11.2546,11.2364,11.2455,103708.0
2016-02-12 12:50:00,12.38,12.39,12.37,12.38,92080.0,11.2455,11.2546,11.2364,11.2455,92080.0
2016-02-12 13:00:00,12.38,12.39,12.37,12.37,56836.0,11.2455,11.2546,11.2364,11.2364,56836.0
2016-02-12 13:10:00,12.37,12.38,12.35,12.36,57708.0,11.2364,11.2455,11.2183,11.2273,57708.0
2016-02-12 13:20:00,12.36,12.37,12.34,12.34,143308.0,11.2273,11.2364,11.2092,11.2092,143308.0
2016-02-12 13:30:00,12.34,12.35,12.33,12.33,213920.0,11.2092,11.2183,11.2001,11.2001,213920.0
2016-02-12 13:40:00,12.33,12.34,12.32,12.33,105724.0,11.2001,11.2092,11.191,11.2001,105724.0
2016-02-12 13:50:00,12.34,12.34,12.31,12.32,88412.0,11.2092,11.2092,11.1819,11.191,88412.0
2016-02-12 14:00:00,12.32,12.35,12.31,12.35,120012.0,11.191,11.2183,11.1819,11.2183,120012.0
2016-02-12 14:10:00,12.35,12.36,12.33,12.33,97096.0,11.2183,11.2273,11.2001,11.2001,97096.0
2016-02-12 14:20:00,12.33,12.36,12.33,12.35,74868.0,11.2001,11.2273,11.2001,11.2183,74868.0
2016-02-12 14:30:00,12.35,12.35,12.32,12.32,97760.0,11.2183,11.2183,11.191,11.191,97760.0
2016-02-12 14:40:00,12.32,12.35,12.32,12.35,111340.0,11.191,11.2183,11.191,11.2183,111340.0
2016-02-12 14:50:00,12.35,12.37,12.34,12.37,179712.0,11.2183,11.2364,11.2092,11.2364,179712.0
2016-02-12 15:00:00,12.37,12.39,12.36,12.38,79384.0,11.2364,11.2546,11.2273,11.2455,79384.0
2016-02-12 15:10:00,12.38,12.38,12.36,12.37,215520.0,11.2455,11.2455,11.2273,11.2364,215520.0
2016-02-12 15:20:00,12.37,12.4,12.37,12.4,150008.0,11.2364,11.2637,11.2364,11.2637,150008.0
2016-02-12 15:30:00,12.4,12.4,12.37,12.38,162708.0,11.2637,11.2637,11.2364,11.2455,162708.0
2016-02-12 15:40:00,12.38,12.41,12.37,12.4,279680.0,11.2455,11.2728,11.2364,11.2637,279680.0
2016-02-12 15:50:00,12.4,12.4,12.38,12.38,1266284.0,11.2637,11.2637,11.2455,11.2455,1266284.0
2016-02-16 09:30:00,12.56,12.57,12.49,12.53,127292.0,11.409,11.4181,11.3454,11.3818,127292.0
2016-02-16 09:40:00,12.54,12.61,12.54,12.56,52892.0,11.3909,11.4544,11.3909,11.409,52892.0
2016-02-16 09:50:00,12.57,12.57,12.53,12.55,38892.0,11.4181,11.4181,11.3818,11.3999,38892.0
2016-02-16 10:00:00,12.55,12.56,12.51,12.52,46376.0,11.3999,11.409,11.3636,11.3727,46376.0
2016-02-16 10:10:00,12.52,12.57,12.51,12.56,48768.0,11.3727,11.4181,11.3636,11.409,48768.0
2016-02-16 10:20:00,12.56,12.57,12.56,12.57,28584.0,11.409,11.4181,11.409,11.4181,28584.0
2016-02-16 10:30:00,12.57,12.6,12.56,12.58,51164.0,11.4181,11.4454,11.409,11.4272,51164.0
2016-02-16 10:40:00,12.58,12.59,12.57,12.58,63752.0,11.4272,11.4363,11.4181,11.4272,63752.0
2016-02-16 10:50:00,12.59,12.6,12.57,12.58,29512.0,11.4363,11.4454,11.4181,11.4272,29512.0
2016-02-16 11:00:00,12.57,12.59,12.55,12.57,36332.0,11.4181,11.4363,11.3999,11.4181,36332.0
2016-02-16 11:10:00,12.56,12.58,12.55,12.58,29960.0,11.409,11.4272,11.3999,11.4272,29960.0
2016-02-16 11:20:00,12.59,12.61,12.59,12.59,90908.0,11.4363,11.4544,11.4363,11.4363,90908.0
2016-02-16 11:30:00,12.59,12.6,12.58,12.58,173844.0,11.4363,11.4454,11.4272,11.4272,173844.0
2016-02-16 11:40:00,12.58,12.59,12.57,12.58,127652.0,11.4272,11.4363,11.4181,11.4272,127652.0
2016-02-16 11:50:00,12.58,12.62,12.57,12.62,122396.0,11.4272,11.4635,11.4181,11.4635,122396.0
2016-02-16 12:00:00,12.63,12.67,12.61,12.61,67140.0,11.4726,11.5089,11.4544,11.4544,67140.0
2016-02-16 12:10:00,12.61,12.64,12.6,12.63,29732.0,11.4544,11.4817,11.4454,11.4726,29732.0
2016-02-16 12:20:00,12.63,12.64,12.63,12.64,108228.0,11.4726,11.4817,11.4726,11.4817,108228.0
2016-02-16 12:30:00,12.64,12.65,12.63,12.63,43716.0,11.4817,11.4908,11.4726,11.4726,43716.0
2016-02-16 12:40:00,12.63,12.65,12.62,12.65,38340.0,11.4726,11.4908,11.4635,11.4908,38340.0
2016-02-16 12:50:00,12.65,12.69,12.64,12.68,53260.0,11.4908,11.5271,11.4817,11.518,53260.0
2016-02-16 13:00:00,12.68,12.7,12.68,12.69,49616.0,11.518,11.5362,11.518,11.5271,49616.0
2016-02-16 13:10:00,12.69,12.72,12.69,12.71,48588.0,11.5271,11.5544,11.5271,11.5453,48588.0
2016-02-16 13:20:00,12.71,12.71,12.7,12.71,44224.0,11.5453,11.5453,11.5362,11.5453,44224.0
2016-02-16 13:30:00,12.71,12.71,12.7,12.7,57240.0,11.5453,11.5453,11.5362,11.5362,57240.0
2016-02-16 13:40:00,12.7,12.7,12.69,12.69,81548.0,11.5362,11.5362,11.5271,11.5271,81548.0
2016-02-16 13:50:00,12.7,12.71,12.69,12.71,78216.0,11.5362,11.5453,11.5271,11.5453,78216.0
2016-02-16 14:00:00,12.71,12.72,12.69,12.69,142716.0,11.5453,11.5544,11.5271,11.5271,142716.0
2016-02-16 14:10:00,12.69,12.7,12.68,12.7,121680.0,11.5271,11.5362,11.518,11.5362,121680.0
2016-02-16 14:20:00,12.7,12.7,12.69,12.7,91536.0,11.5362,11.5362,11.5271,11.5362,91536.0
2016-02-16 14:30:00,12.7,12.72,12.66,12.66,121788.0,11.5362,11.5544,11.4999,11.4999,121788.0
2016-02-16 14:40:00,12.66,12.67,12.65,12.65,81008.0,11.4999,11.5089,11.4908,11.4908,81008.0
2016-02-16 14:50:00,12.65,12.66,12.65,12.66,55320.0,11.4908,11.4999,11.4908,11.4999,55320.0
2016-02-16 15:00:00,12.67,12.67,12.64,12.64,143168.0,11.5089,11.5089,11.4817,11.4817,143168.0
2016-02-16 15:10:00,12.64,12.69,12.64,12.69,124868.0,11.4817,11.5271,11.4817,11.5271,124868.0
2016-02-16 15:20:00,12.69,12.71,12.68,12.71,171972.0,11.5271,11.5453,11.518,11.5453,171972.0
2016-02-16 15:30:00,12.71,12.71,12.68,12.69,165492.0,11.5453,11.5453,11.518,11.5271,165492.0
2016-02-16 15:40:00,12.69,12.7,12.67,12.68,164728.0,11.5271,11.5362,11.5089,11.518,164728.0
2016-02-16 15:50:00,12.67,12.7,12.67,12.68,669884.0,11.5089,11.5362,11.5089,11.518,669884.0
2016-02-17 09:30:00,12.75,12.81,12.74,12.81,99368.0,11.5816,11.6361,11.5725,11.6361,99368.0
2016-02-17 09:40:00,12.81,12.84,12.78,12.79,25084.0,11.6361,11.6634,11.6089,11.6179,25084.0
2016-02-17 09:50:00,12.79,12.84,12.78,12.84,29084.0,11.6179,11.6634,11.6089,11.6634,29084.0
2016-02-17 10:00:00,12.84,12.85,12.8,12.83,45224.0,11.6634,11.6724,11.627,11.6543,45224.0
2016-02-17 10:10:00,12.84,12.87,12.83,12.87,55924.0,11.6634,11.6906,11.6543,11.6906,55924.0
2016-02-17 10:20:00,12.87,12.9,12.86,12.9,144260.0,11.6906,11.7179,11.6815,11.7179,144260.0
2016-02-17 10:30:00,12.9,12.9,12.86,12.86,266016.0,11.7179,11.7179,11.6815,11.6815,266016.0
2016-02-17 10:40:00,12.86,12.88,12.85,12.87,92776.0,11.6815,11.6997,11.6724,11.6906,92776.0
2016-02-17 10:50:00,12.87,12.91,12.85,12.9,119260.0,11.6906,11.7269,11.6724,11.7179,119260.0
2016-02-17 11:00:00,12.9,12.9,12.87,12.87,151312.0,11.7179,11.7179,11.6906,11.6906,151312.0
2016-02-17 11:10:00,12.87,12.9,12.87,12.9,100852.0,11.6906,11.7179,11.6906,11.7179,100852.0
2016-02-17 11:20:00,12.9,12.93,12.9,12.92,70392.0,11.7179,11.7451,11.7179,11.736,70392.0
2016-02-17 11:30:00,12.92,12.94,12.92,12.94,111852.0,11.736,11.7542,11.736,11.7542,111852.0
2016-02-17 11:40:00,12.94,12.94,12.9,12.91,73940.0,11.7542,11.7542,11.7179,11.7269,73940.0
2016-02-17 11:50:00,12.91,12.95,12.89,12.95,100552.0,11.7269,11.7633,11.7088,11.7633,100552.0
2016-02-17 12:00:00,12.95,12.95,12.92,12.95,132432.0,11.7633,11.7633,11.736,11.7633,132432.0
2016-02-17 12:10:00,12.95,12.97,12.94,12.97,118596.0,11.7633,11.7814,11.7542,11.7814,118596.0
2016-02-17 12:20:00,12.97,12.99,12.97,12.99,137028.0,11.7814,11.7996,11.7814,11.7996,137028.0
2016-02-17 12:30:00,12.99,12.99,12.97,12.97,110972.0,11.7996,11.7996,11.7814,11.7814,110972.0
2016-02-17 12:40:00,12.96,12.98,12.96,12.97,92424.0,11.7724,11.7905,11.7724,11.7814,92424.0
2016-02-17 12:50:00,12.97,12.99,12.96,12.97,79304.0,11.7814,11.7996,11.7724,11.7814,79304.0
2016-02-17 13:00:00,12.97,12.97,12.96,12.96,52588.0,11.7814,11.7814,11.7724,11.7724,52588.0
2016-02-17 13:10:00,12.96,12.96,12.94,12.94,24780.0,11.7724,11.7724,11.7542,11.7542,24780.0
2016-02-17 13:20:00,12.95,12.95,12.91,12.92,66088.0,11.7633,11.7633,11.7269,11.736,66088.0
2016-02-17 13:30:00,12.92,12.94,12.9,12.93,116028.0,11.736,11.7542,11.7179,11.7451,116028.0
2016-02-17 13:40:00,12.93,12.93,12.91,12.92,37968.0,11.7451,11.7451,11.7269,11.736,37968.0
2016-02-17 13:50:00,12.92,12.92,12.9,12.91,59552.0,11.736,11.736,11.7179,11.7269,59552.0
2016-02-17 14:00:00,12.91,12.94,12.9,12.93,55232.0,11.7269,11.7542,11.7179,11.7451,55232.0
2016-02-17 14:10:00,12.93,12.95,12.91,12.95,68792.0,11.7451,11.7633,11.7269,11.7633,68792.0
2016-02-17 14:20:00,12.94,12.98,12.94,12.97,138812.0,11.7542,11.7905,11.7542,11.7814,138812.0
2016-02-17 14:30:00,12.97,12.97,12.96,12.96,140768.0,11.7814,11.7814,11.7724,11.7724,140768.0
2016-02-17 14:40:00,12.96,12.97,12.96,12.97,72424.0,11.7724,11.7814,11.7724,11.7814,72424.0
2016-02-17 14:50:00,12.97,12.97,12.94,12.94,140664.0,11.7814,11.7814,11.7542,11.7542,140664.0
2016-02-17 15:00:00,12.94,12.97,12.94,12.97,156828.0,11.7542,11.7814,11.7542,11.7814,156828.0
2016-02-17 15:10:00,12.97,13.0,12.97,12.99,308848.0,11.7814,11.8087,11.7814,11.7996,308848.0
2016-02-17 15:20:00,12.99,13.0,12.97,13.0,167248.0,11.7996,11.8087,11.7814,11.8087,167248.0
2016-02-17 15:30:00,12.99,13.01,12.98,13.01,236096.0,11.7996,11.8178,11.7905,11.8178,236096.0
2016-02-17 15:40:00,13.01,13.01,12.99,12.99,206068.0,11.8178,11.8178,11.7996,11.7996,206068.0
2016-02-17 15:50:00,12.99,13.01,12.99,13.0,428548.0,11.7996,11.8178,11.7996,11.8087,428548.0
2016-02-18 09:30:00,13.01,13.07,12.97,13.06,115904.0,11.8178,11.8723,11.7814,11.8632,115904.0
2016-02-18 09:40:00,13.05,13.08,13.03,13.06,141268.0,11.8541,11.8814,11.836,11.8632,141268.0
2016-02-18 09:50:00,13.07,13.11,13.06,13.08,74476.0,11.8723,11.9086,11.8632,11.8814,74476.0
2016-02-18 10:00:00,13.08,13.1,13.06,13.06,128496.0,11.8814,11.8995,11.8632,11.8632,128496.0
2016-02-18 10:10:00,13.06,13.11,13.06,13.08,92820.0,11.8632,11.9086,11.8632,11.8814,92820.0
2016-02-18 10:20:00,13.09,13.12,13.09,13.11,41832.0,11.8905,11.9177,11.8905,11.9086,41832.0
2016-02-18 10:30:00,13.11,13.12,13.1,13.11,69712.0,11.9086,11.9177,11.8995,11.9086,69712.0
2016-02-18 10:40:00,13.11,13.12,13.1,13.11,159248.0,11.9086,11.9177,11.8995,11.9086,159248.0
2016-02-18 10:50:00,13.11,13.12,13.09,13.09,148604.0,11.9086,11.9177,11.8905,11.8905,148604.0
2016-02-18 11:00:00,13.09,13.09,13.05,13.05,69732.0,11.8905,11.8905,11.8541,11.8541,69732.0
2016-02-18 11:10:00,13.05,13.06,13.04,13.05,36716.0,11.8541,11.8632,11.845,11.8541,36716.0
2016-02-18 11:20:00,13.04,13.05,13.02,13.05,52928.0,11.845,11.8541,11.8269,11.8541,52928.0
2016-02-18 11:30:00,13.05,13.06,13.04,13.06,125252.0,11.8541,11.8632,11.845,11.8632,125252.0
2016-02-18 11:40:00,13.07,13.07,13.04,13.05,61688.0,11.8723,11.8723,11.845,11.8541,61688.0
2016-02-18 11:50:00,13.04,13.06,13.03,13.06,31044.0,11.845,11.8632,11.836,11.8632,31044.0
2016-02-18 12:00:00,13.06,13.07,13.05,13.05,35148.0,11.8632,11.8723,11.8541,11.8541,35148.0
2016-02-18 12:10:00,13.06,13.06,13.05,13.05,33248.0,11.8632,11.8632,11.8541,11.8541,33248.0
2016-02-18 12:20:00,13.05,13.09,13.04,13.07,102936.0,11.8541,11.8905,11.845,11.8723,102936.0
2016-02-18 12:30:00,13.08,13.08,13.06,13.06,30964.0,11.8814,11.8814,11.8632,11.8632,30964.0
2016-02-18 12:40:00,13.07,13.07,13.04,13.05,46496.0,11.8723,11.8723,11.845,11.8541,46496.0
2016-02-18 12:50:00,13.05,13.07,13.05,13.06,74244.0,11.8541,11.8723,11.8541,11.8632,74244.0
2016-02-18 13:00:00,13.06,13.06,13.03,13.04,158196.0,11.8632,11.8632,11.836,11.845,158196.0
2016-02-18 13:10:00,13.04,13.05,13.01,13.02,41980.0,11.845,11.8541,11.8178,11.8269,41980.0
2016-02-18 13:20:00,13.02,13.03,13.02,13.03,55364.0,11.8269,11.836,11.8269,11.836,55364.0
2016-02-18 13:30:00,13.04,13.05,13.03,13.04,69196.0,11.845,11.8541,11.836,11.845,69196.0
2016-02-18 13:40:00,13.04,13.05,13.03,13.04,150708.0,11.845,11.8541,11.836,11.845,150708.0
2016-02-18 13:50:00,13.03,13.05,13.03,13.05,62104.0,11.836,11.8541,11.836,11.8541,62104.0
2016-02-18 14:00:00,13.06,13.06,13.05,13.06,48984.0,11.8632,11.8632,11.8541,11.8632,48984.0
2016-02-18 14:10:00,13.06,13.06,13.04,13.05,75848.0,11.8632,11.8632,11.845,11.8541,75848.0
2016-02-18 14:20:00,13.05,13.06,13.05,13.06,81924.0,11.8541,11.8632,11.8541,11.8632,81924.0
2016-02-18 14:30:00,13.06,13.08,13.06,13.07,80340.0,11.8632,11.8814,11.8632,11.8723,80340.0
2016-02-18 14:40:00,13.07,13.07,13.05,13.06,37388.0,11.8723,11.8723,11.8541,11.8632,37388.0
2016-02-18 14:50:00,13.06,13.08,13.06,13.06,34948.0,11.8632,11.8814,11.8632,11.8632,34948.0
2016-02-18 15:00:00,13.06,13.07,13.04,13.04,41608.0,11.8632,11.8723,11.845,11.845,41608.0
2016-02-18 15:10:00,13.04,13.05,13.03,13.05,69892.0,11.845,11.8541,11.836,11.8541,69892.0
2016-02-18 15:20:00,13.05,13.05,13.03,13.05,63844.0,11.8541,11.8541,11.836,11.8541,63844.0
2016-02-18 15:30:00,13.04,13.05,13.03,13.04,100776.0,11.845,11.8541,11.836,11.845,100776.0
2016-02-18 15:40:00,13.05,13.05,13.01,13.01,172456.0,11.8541,11.8541,11.8178,11.8178,172456.0
2016-02-18 15:50:00,13.01,13.03,13.01,13.03,497464.0,11.8178,11.836,11.8178,11.836,497464.0
2016-02-19 09:30:00,13.0,13.03,12.92,12.99,411272.0,11.8087,11.836,11.736,11.7996,411272.0
2016-02-19 09:40:00,12.99,13.02,12.94,12.94,247692.0,11.7996,11.8269,11.7542,11.7542,247692.0
2016-02-19 09:50:00,12.93,12.98,12.93,12.93,58952.0,11.7451,11.7905,11.7451,11.7451,58952.0
2016-02-19 10:00:00,12.93,12.95,12.91,12.93,86520.0,11.7451,11.7633,11.7269,11.7451,86520.0
2016-02-19 10:10:00,12.93,12.99,12.93,12.99,47748.0,11.7451,11.7996,11.7451,11.7996,47748.0
2016-02-19 10:20:00,12.98,12.99,12.93,12.93,51004.0,11.7905,11.7996,11.7451,11.7451,51004.0
2016-02-19 10:30:00,12.93,12.98,12.93,12.96,98844.0,11.7451,11.7905,11.7451,11.7724,98844.0
2016-02-19 10:40:00,12.96,12.97,12.94,12.95,94488.0,11.7724,11.7814,11.7542,11.7633,94488.0
2016-02-19 10:50:00,12.95,12.98,12.95,12.97,172084.0,11.7633,11.7905,11.7633,11.7814,172084.0
2016-02-19 11:00:00,12.97,12.97,12.93,12.96,191424.0,11.7814,11.7814,11.7451,11.7724,191424.0
2016-02-19 11:10:00,12.95,12.97,12.95,12.95,57416.0,11.7633,11.7814,11.7633,11.7633,57416.0
2016-02-19 11:20:00,12.95,13.01,12.95,13.01,91788.0,11.7633,11.8178,11.7633,11.8178,91788.0
2016-02-19 11:30:00,13.0,13.02,12.97,12.98,98632.0,11.8087,11.8269,11.7814,11.7905,98632.0
2016-02-19 11:40:00,12.99,13.02,12.98,12.98,57656.0,11.7996,11.8269,11.7905,11.7905,57656.0
2016-02-19 11:50:00,12.97,12.99,12.97,12.98,95824.0,11.7814,11.7996,11.7814,11.7905,95824.0
2016-02-19 12:00:00,12.98,12.99,12.97,12.98,61856.0,11.7905,11.7996,11.7814,11.7905,61856.0
2016-02-19 12:10:00,12.98,12.99,12.96,12.98,96888.0,11.7905,11.7996,11.7724,11.7905,96888.0
2016-02-19 12:20:00,12.98,12.99,12.97,12.98,71076.0,11.7905,11.7996,11.7814,11.7905,71076.0
2016-02-19 12:30:00,12.99,12.99,12.98,12.98,70476.0,11.7996,11.7996,11.7905,11.7905,70476.0
2016-02-19 12:40:00,12.98,13.0,12.98,12.99,95772.0,11.7905,11.8087,11.7905,11.7996,95772.0
2016-02-19 12:50:00,12.99,13.01,12.98,12.98,136824.0,11.7996,11.8178,11.7905,11.7905,136824.0
2016-02-19 13:00:00,12.98,12.99,12.97,12.97,88984.0,11.7905,11.7996,11.7814,11.7814,88984.0
2016-02-19 13:10:00,12.97,12.99,12.97,12.98,77368.0,11.7814,11.7996,11.7814,11.7905,77368.0
2016-02-19 13:20:00,12.98,12.98,12.96,12.96,70308.0,11.7905,11.7905,11.7724,11.7724,70308.0
2016-02-19 13:30:00,12.96,12.97,12.96,12.96,80448.0,11.7724,11.7814,11.7724,11.7724,80448.0
2016-02-19 13:40:00,12.96,12.97,12.94,12.95,43160.0,11.7724,11.7814,11.7542,11.7633,43160.0
2016-02-19 13:50:00,12.95,12.96,12.95,12.96,88772.0,11.7633,11.7724,11.7633,11.7724,88772.0
2016-02-19 14:00:00,12.96,12.98,12.96,12.97,132284.0,11.7724,11.7905,11.7724,11.7814,132284.0
2016-02-19 14:10:00,12.97,13.0,12.96,12.99,122740.0,11.7814,11.8087,11.7724,11.7996,122740.0
2016-02-19 14:20:00,12.99,13.0,12.98,12.99,146616.0,11.7996,11.8087,11.7905,11.7996,146616.0
2016-02-19 14:30:00,12.99,13.0,12.98,12.98,163724.0,11.7996,11.8087,11.7905,11.7905,163724.0
2016-02-19 14:40:00,12.98,12.98,12.96,12.98,151896.0,11.7905,11.7905,11.7724,11.7905,151896.0
2016-02-19 14:50:00,12.99,12.99,12.97,12.97,161388.0,11.7996,11.7996,11.7814,11.7814,161388.0
2016-02-19 15:00:00,12.97,12.99,12.97,12.99,130484.0,11.7814,11.7996,11.7814,11.7996,130484.0
2016-02-19 15:10:00,12.98,13.02,12.98,13.02,151100.0,11.7905,11.8269,11.7905,11.8269,151100.0
2016-02-19 15:20:00,13.02,13.05,13.02,13.04,171616.0,11.8269,11.8541,11.8269,11.845,171616.0
2016-02-19 15:30:00,13.04,13.04,13.02,13.03,116540.0,11.845,11.845,11.8269,11.836,116540.0
2016-02-19 15:40:00,13.03,13.06,13.02,13.05,357888.0,11.836,11.8632,11.8269,11.8541,357888.0
2016-02-19 15:50:00,13.05,13.05,13.02,13.03,585588.0,11.8541,11.8541,11.8269,11.836,585588.0
2016-02-22 09:30:00,13.12,13.2,13.11,13.15,86640.0,11.9177,11.9904,11.9086,11.945,86640.0
2016-02-22 09:40:00,13.15,13.18,13.12,13.12,82636.0,11.945,11.9722,11.9177,11.9177,82636.0
2016-02-22 09:50:00,13.13,13.14,13.11,13.14,49000.0,11.9268,11.9359,11.9086,11.9359,49000.0
2016-02-22 10:00:00,13.13,13.15,13.1,13.13,50672.0,11.9268,11.945,11.8995,11.9268,50672.0
2016-02-22 10:10:00,13.13,13.13,13.1,13.13,22676.0,11.9268,11.9268,11.8995,11.9268,22676.0
2016-02-22 10:20:00,13.13,13.15,13.12,13.14,31884.0,11.9268,11.945,11.9177,11.9359,31884.0
2016-02-22 10:30:00,13.14,13.16,13.12,13.13,127348.0,11.9359,11.954,11.9177,11.9268,127348.0
2016-02-22 10:40:00,13.13,13.15,13.12,13.14,49280.0,11.9268,11.945,11.9177,11.9359,49280.0
2016-02-22 10:50:00,13.14,13.15,13.13,13.13,124184.0,11.9359,11.945,11.9268,11.9268,124184.0
2016-02-22 11:00:00,13.13,13.13,13.1,13.11,33280.0,11.9268,11.9268,11.8995,11.9086,33280.0
2016-02-22 11:10:00,13.11,13.12,13.09,13.1,102300.0,11.9086,11.9177,11.8905,11.8995,102300.0
2016-02-22 11:20:00,13.1,13.12,13.1,13.12,37004.0,11.8995,11.9177,11.8995,11.9177,37004.0
2016-02-22 11:30:00,13.11,13.13,13.09,13.09,145852.0,11.9086,11.9268,11.8905,11.8905,145852.0
2016-02-22 11:40:00,13.09,13.09,13.06,13.06,69452.0,11.8905,11.8905,11.8632,11.8632,69452.0
2016-02-22 11:50:00,13.05,13.06,13.05,13.06,37752.0,11.8541,11.8632,11.8541,11.8632,37752.0
2016-02-22 12:00:00,13.06,13.06,13.05,13.06,37936.0,11.8632,11.8632,11.8541,11.8632,37936.0
2016-02-22 12:10:00,13.06,13.06,13.05,13.05,47820.0,11.8632,11.8632,11.8541,11.8541,47820.0
2016-02-22 12:20:00,13.05,13.05,13.03,13.04,39216.0,11.8541,11.8541,11.836,11.845,39216.0
2016-02-22 12:30:00,13.04,13.07,13.04,13.06,259080.0,11.845,11.8723,11.845,11.8632,259080.0
2016-02-22 12:40:00,13.06,13.07,13.04,13.04,46020.0,11.8632,11.8723,11.845,11.845,46020.0
2016-02-22 12:50:00,13.04,13.04,13.03,13.03,62792.0,11.845,11.845,11.836,11.836,62792.0
2016-02-22 13:00:00,13.03,13.06,13.03,13.06,91556.0,11.836,11.8632,11.836,11.8632,91556.0
2016-02-22 13:10:00,13.06,13.08,13.05,13.06,45668.0,11.8632,11.8814,11.8541,11.8632,45668.0
2016-02-22 13:20:00,13.06,13.09,13.06,13.09,26944.0,11.8632,11.8905,11.8632,11.8905,26944.0
2016-02-22 13:30:00,13.09,13.11,13.09,13.11,35476.0,11.8905,11.9086,11.8905,11.9086,35476.0
2016-02-22 13:40:00,13.11,13.12,13.11,13.12,40276.0,11.9086,11.9177,11.9086,11.9177,40276.0
2016-02-22 13:50:00,13.12,13.12,13.11,13.12,42788.0,11.9177,11.9177,11.9086,11.9177,42788.0
2016-02-22 14:00:00,13.12,13.12,13.09,13.09,45108.0,11.9177,11.9177,11.8905,11.8905,45108.0
2016-02-22 14:10:00,13.09,13.1,13.08,13.09,91352.0,11.8905,11.8995,11.8814,11.8905,91352.0
2016-02-22 14:20:00,13.09,13.12,13.09,13.09,88232.0,11.8905,11.9177,11.8905,11.8905,88232.0
2016-02-22 14:30:00,13.09,13.09,13.08,13.08,197948.0,11.8905,11.8905,11.8814,11.8814,197948.0
2016-02-22 14:40:00,13.08,13.09,13.08,13.08,55068.0,11.8814,11.8905,11.8814,11.8814,55068.0
2016-02-22 14:50:00,13.08,13.11,13.08,13.1,126632.0,11.8814,11.9086,11.8814,11.8995,126632.0
2016-02-22 15:00:00,13.1,13.1,13.08,13.09,60608.0,11.8995,11.8995,11.8814,11.8905,60608.0
2016-02-22 15:10:00,13.09,13.1,13.09,13.1,47100.0,11.8905,11.8995,11.8905,11.8995,47100.0
2016-02-22 15:20:00,13.1,13.12,13.1,13.12,62528.0,11.8995,11.9177,11.8995,11.9177,62528.0
2016-02-22 15:30:00,13.11,13.13,13.11,13.12,278248.0,11.9086,11.9268,11.9086,11.9177,278248.0
2016-02-22 15:40:00,13.12,13.14,13.11,13.11,261372.0,11.9177,11.9359,11.9086,11.9086,261372.0
2016-02-22 15:50:00,13.11,13.13,13.11,13.13,406652.0,11.9086,11.9268,11.9086,11.9268,406652.0
2016-02-23 09:30:00,13.11,13.13,13.05,13.06,324988.0,11.9086,11.9268,11.8541,11.8632,324988.0
2016-02-23 09:40:00,13.07,13.13,13.06,13.12,67264.0,11.8723,11.9268,11.8632,11.9177,67264.0
2016-02-23 09:50:00,13.12,13.13,13.1,13.1,35600.0,11.9177,11.9268,11.8995,11.8995,35600.0
2016-02-23 10:00:00,13.09,13.12,13.08,13.08,63556.0,11.8905,11.9177,11.8814,11.8814,63556.0
2016-02-23 10:10:00,13.08,13.1,13.07,13.1,83628.0,11.8814,11.8995,11.8723,11.8995,83628.0
2016-02-23 10:20:00,13.1,13.11,13.1,13.1,164316.0,11.8995,11.9086,11.8995,11.8995,164316.0
2016-02-23 10:30:00,13.1,13.12,13.1,13.1,124064.0,11.8995,11.9177,11.8995,11.8995,124064.0
2016-02-23 10:40:00,13.11,13.12,13.1,13.1,152344.0,11.9086,11.9177,11.8995,11.8995,152344.0
2016-02-23 10:50:00,13.1,13.1,13.06,13.07,41036.0,11.8995,11.8995,11.8632,11.8723,41036.0
2016-02-23 11:00:00,13.07,13.07,13.06,13.06,125168.0,11.8723,11.8723,11.8632,11.8632,125168.0
2016-02-23 11:10:00,13.06,13.06,13.05,13.06,65644.0,11.8632,11.8632,11.8541,11.8632,65644.0
2016-02-23 11:20:00,13.06,13.07,13.04,13.06,78192.0,11.8632,11.8723,11.845,11.8632,78192.0
2016-02-23 11:30:00,13.06,13.11,13.06,13.11,45832.0,11.8632,11.9086,11.8632,11.9086,45832.0
2016-02-23 11:40:00,13.1,13.11,13.09,13.09,32212.0,11.8995,11.9086,11.8905,11.8905,32212.0
2016-02-23 11:50:00,13.08,13.09,13.06,13.08,63860.0,11.8814,11.8905,11.8632,11.8814,63860.0
2016-02-23 12:00:00,13.08,13.1,13.07,13.08,89036.0,11.8814,11.8995,11.8723,11.8814,89036.0
2016-02-23 12:10:00,13.08,13.1,13.08,13.09,87284.0,11.8814,11.8995,11.8814,11.8905,87284.0
2016-02-23 12:20:00,13.09,13.09,13.07,13.08,143728.0,11.8905,11.8905,11.8723,11.8814,143728.0
2016-02-23 12:30:00,13.08,13.08,13.06,13.08,107356.0,11.8814,11.8814,11.8632,11.8814,107356.0
2016-02-23 12:40:00,13.07,13.08,13.06,13.07,70676.0,11.8723,11.8814,11.8632,11.8723,70676.0
2016-02-23 12:50:00,13.07,13.08,13.06,13.08,95400.0,11.8723,11.8814,11.8632,11.8814,95400.0
2016-02-23 13:00:00,13.07,13.08,13.05,13.07,121384.0,11.8723,11.8814,11.8541,11.8723,121384.0
2016-02-23 13:10:00,13.07,13.08,13.06,13.06,110108.0,11.8723,11.8814,11.8632,11.8632,110108.0
2016-02-23 13:20:00,13.06,13.08,13.06,13.06,53256.0,11.8632,11.8814,11.8632,11.8632,53256.0
2016-02-23 13:30:00,13.06,13.06,13.05,13.05,102872.0,11.8632,11.8632,11.8541,11.8541,102872.0
2016-02-23 13:40:00,13.04,13.05,13.03,13.05,56476.0,11.845,11.8541,11.836,11.8541,56476.0
2016-02-23 13:50:00,13.05,13.05,13.04,13.05,74040.0,11.8541,11.8541,11.845,11.8541,74040.0
2016-02-23 14:00:00,13.05,13.05,13.04,13.04,79484.0,11.8541,11.8541,11.845,11.845,79484.0
2016-02-23 14:10:00,13.04,13.05,13.03,13.05,221252.0,11.845,11.8541,11.836,11.8541,221252.0
2016-02-23 14:20:00,13.05,13.07,13.04,13.05,90136.0,11.8541,11.8723,11.845,11.8541,90136.0
2016-02-23 14:30:00,13.05,13.06,13.04,13.04,36704.0,11.8541,11.8632,11.845,11.845,36704.0
2016-02-23 14:40:00,13.04,13.04,13.03,13.04,65424.0,11.845,11.845,11.836,11.845,65424.0
2016-02-23 14:50:00,13.04,13.05,13.02,13.05,114156.0,11.845,11.8541,11.8269,11.8541,114156.0
2016-02-23 15:00:00,13.05,13.05,13.02,13.03,91804.0,11.8541,11.8541,11.8269,11.836,91804.0
2016-02-23 15:10:00,13.03,13.04,13.02,13.03,290252.0,11.836,11.845,11.8269,11.836,290252.0
2016-02-23 15:20:00,13.03,13.05,13.03,13.04,106968.0,11.836,11.8541,11.836,11.845,106968.0
2016-02-23 15:30:00,13.05,13.08,13.04,13.07,138248.0,11.8541,11.8814,11.845,11.8723,138248.0
2016-02-23 15:40:00,13.08,13.09,13.06,13.07,256384.0,11.8814,11.8905,11.8632,11.8723,256384.0
2016-02-23 15:50:00,13.06,13.07,13.04,13.04,300016.0,11.8632,11.8723,11.845,11.845,300016.0
2016-02-24 09:30:00,12.95,13.0,12.95,12.98,81992.0,11.7633,11.8087,11.7633,11.7905,81992.0
2016-02-24 09:40:00,12.98,12.99,12.94,12.94,57984.0,11.7905,11.7996,11.7542,11.7542,57984.0
2016-02-24 09:50:00,12.94,12.95,12.93,12.95,53752.0,11.7542,11.7633,11.7451,11.7633,53752.0
2016-02-24 10:00:00,12.94,12.94,12.87,12.9,178420.0,11.7542,11.7542,11.6906,11.7179,178420.0
2016-02-24 10:10:00,12.9,12.93,12.88,12.93,60940.0,11.7179,11.7451,11.6997,11.7451,60940.0
2016-02-24 10:20:00,12.92,12.93,12.9,12.93,48524.0,11.736,11.7451,11.7179,11.7451,48524.0
2016-02-24 10:30:00,12.93,12.95,12.89,12.94,72828.0,11.7451,11.7633,11.7088,11.7542,72828.0
2016-02-24 10:40:00,12.94,12.94,12.92,12.94,106524.0,11.7542,11.7542,11.736,11.7542,106524.0
2016-02-24 10:50:00,12.94,12.96,12.93,12.95,67600.0,11.7542,11.7724,11.7451,11.7633,67600.0
2016-02-24 11:00:00,12.96,12.96,12.92,12.93,47148.0,11.7724,11.7724,11.736,11.7451,47148.0
2016-02-24 11:10:00,12.93,12.94,12.89,12.89,39696.0,11.7451,11.7542,11.7088,11.7088,39696.0
2016-02-24 11:20:00,12.9,12.9,12.88,12.88,45616.0,11.7179,11.7179,11.6997,11.6997,45616.0
2016-02-24 11:30:00,12.88,12.91,12.88,12.9,43604.0,11.6997,11.7269,11.6997,11.7179,43604.0
2016-02-24 11:40:00,12.9,12.95,12.9,12.95,68216.0,11.7179,11.7633,11.7179,11.7633,68216.0
2016-02-24 11:50:00,12.95,12.96,12.93,12.94,45512.0,11.7633,11.7724,11.7451,11.7542,45512.0
2016-02-24 12:00:00,12.94,12.99,12.94,12.99,43632.0,11.7542,11.7996,11.7542,11.7996,43632.0
2016-02-24 12:10:00,12.99,13.0,12.97,12.97,42800.0,11.7996,11.8087,11.7814,11.7814,42800.0
2016-02-24 12:20:00,12.97,12.98,12.97,12.98,29200.0,11.7814,11.7905,11.7814,11.7905,29200.0
2016-02-24 12:30:00,12.98,12.98,12.93,12.93,55164.0,11.7905,11.7905,11.7451,11.7451,55164.0
2016-02-24 12:40:00,12.94,12.94,12.92,12.94,83588.0,11.7542,11.7542,11.736,11.7542,83588.0
2016-02-24 12:50:00,12.94,12.99,12.94,12.97,105728.0,11.7542,11.7996,11.7542,11.7814,105728.0
2016-02-24 13:00:00,12.98,13.01,12.98,13.0,43040.0,11.7905,11.8178,11.7905,11.8087,43040.0
2016-02-24 13:10:00,13.0,13.0,12.97,12.97,33372.0,11.8087,11.8087,11.7814,11.7814,33372.0
2016-02-24 13:20:00,12.97,12.99,12.97,12.98,42864.0,11.7814,11.7996,11.7814,11.7905,42864.0
2016-02-24 13:30:00,12.98,12.98,12.96,12.96,80768.0,11.7905,11.7905,11.7724,11.7724,80768.0
2016-02-24 13:40:00,12.96,12.98,12.96,12.97,49052.0,11.7724,11.7905,11.7724,11.7814,49052.0
2016-02-24 13:50:00,12.97,12.99,12.97,12.98,31200.0,11.7814,11.7996,11.7814,11.7905,31200.0
2016-02-24 14:00:00,12.98,13.03,12.98,13.03,62084.0,11.7905,11.836,11.7905,11.836,62084.0
2016-02-24 14:10:00,13.04,13.05,13.03,13.03,86828.0,11.845,11.8541,11.836,11.836,86828.0
2016-02-24 14:20:00,13.03,13.05,13.03,13.05,89092.0,11.836,11.8541,11.836,11.8541,89092.0
2016-02-24 14:30:00,13.05,13.06,13.04,13.05,38692.0,11.8541,11.8632,11.845,11.8541,38692.0
2016-02-24 14:40:00,13.05,13.07,13.05,13.06,35716.0,11.8541,11.8723,11.8541,11.8632,35716.0
2016-02-24 14:50:00,13.06,13.06,13.04,13.05,31948.0,11.8632,11.8632,11.845,11.8541,31948.0
2016-02-24 15:00:00,13.05,13.08,13.04,13.08,42828.0,11.8541,11.8814,11.845,11.8814,42828.0
2016-02-24 15:10:00,13.09,13.12,13.08,13.11,75500.0,11.8905,11.9177,11.8814,11.9086,75500.0
2016-02-24 15:20:00,13.12,13.12,13.1,13.11,53004.0,11.9177,11.9177,11.8995,11.9086,53004.0
2016-02-24 15:30:00,13.11,13.12,13.1,13.11,80320.0,11.9086,11.9177,11.8995,11.9086,80320.0
2016-02-24 15:40:00,13.12,13.12,13.09,13.09,131208.0,11.9177,11.9177,11.8905,11.8905,131208.0
2016-02-24 15:50:00,13.09,13.12,13.09,13.11,245452.0,11.8905,11.9177,11.8905,11.9086,245452.0
2016-02-25 09:30:00,13.11,13.2,13.06,13.06,310012.0,11.9086,11.9904,11.8632,11.8632,310012.0
2016-02-25 09:40:00,13.06,13.1,13.03,13.04,82008.0,11.8632,11.8995,11.836,11.845,82008.0
2016-02-25 09:50:00,13.03,13.06,13.03,13.04,93104.0,11.836,11.8632,11.836,11.845,93104.0
2016-02-25 10:00:00,13.04,13.06,13.03,13.03,65516.0,11.845,11.8632,11.836,11.836,65516.0
2016-02-25 10:10:00,13.03,13.08,13.02,13.08,90544.0,11.836,11.8814,11.8269,11.8814,90544.0
2016-02-25 10:20:00,13.07,13.07,13.04,13.05,70728.0,11.8723,11.8723,11.845,11.8541,70728.0
2016-02-25 10:30:00,13.05,13.05,13.03,13.04,81436.0,11.8541,11.8541,11.836,11.845,81436.0
2016-02-25 10:40:00,13.04,13.05,13.04,13.05,82468.0,11.845,11.8541,11.845,11.8541,82468.0
2016-02-25 10:50:00,13.05,13.06,13.03,13.03,54828.0,11.8541,11.8632,11.836,11.836,54828.0
2016-02-25 11:00:00,13.03,13.04,13.02,13.02,50632.0,11.836,11.845,11.8269,11.8269,50632.0
2016-02-25 11:10:00,13.02,13.02,12.99,12.99,91764.0,11.8269,11.8269,11.7996,11.7996,91764.0
2016-02-25 11:20:00,12.99,13.03,12.98,13.02,104760.0,11.7996,11.836,11.7905,11.8269,104760.0
2016-02-25 11:30:00,13.02,13.06,13.02,13.04,34236.0,11.8269,11.8632,11.8269,11.845,34236.0
2016-02-25 11:40:00,13.04,13.05,13.02,13.04,42572.0,11.845,11.8541,11.8269,11.845,42572.0
2016-02-25 11:50:00,13.04,13.06,13.04,13.05,49244.0,11.845,11.8632,11.845,11.8541,49244.0
2016-02-25 12:00:00,13.05,13.05,13.04,13.04,65204.0,11.8541,11.8541,11.845,11.845,65204.0
2016-02-25 12:10:00,13.04,13.04,13.02,13.02,78376.0,11.845,11.845,11.8269,11.8269,78376.0
2016-02-25 12:20:00,13.03,13.03,13.02,13.03,46676.0,11.836,11.836,11.8269,11.836,46676.0
2016-02-25 12:30:00,13.03,13.04,13.01,13.04,40940.0,11.836,11.845,11.8178,11.845,40940.0
2016-02-25 12:40:00,13.04,13.04,13.03,13.04,39408.0,11.845,11.845,11.836,11.845,39408.0
2016-02-25 12:50:00,13.04,13.04,13.03,13.03,50400.0,11.845,11.845,11.836,11.836,50400.0
2016-02-25 13:00:00,13.04,13.04,13.03,13.04,40692.0,11.845,11.845,11.836,11.845,40692.0
2016-02-25 13:10:00,13.04,13.05,13.03,13.05,53620.0,11.845,11.8541,11.836,11.8541,53620.0
2016-02-25 13:20:00,13.05,13.06,13.05,13.06,70416.0,11.8541,11.8632,11.8541,11.8632,70416.0
2016-02-25 13:30:00,13.06,13.09,13.06,13.08,42620.0,11.8632,11.8905,11.8632,11.8814,42620.0
2016-02-25 13:40:00,13.08,13.1,13.07,13.07,59088.0,11.8814,11.8995,11.8723,11.8723,59088.0
2016-02-25 13:50:00,13.07,13.08,13.05,13.06,111732.0,11.8723,11.8814,11.8541,11.8632,111732.0
2016-02-25 14:00:00,13.06,13.07,13.06,13.06,69524.0,11.8632,11.8723,11.8632,11.8632,69524.0
2016-02-25 14:10:00,13.07,13.09,13.07,13.09,55288.0,11.8723,11.8905,11.8723,11.8905,55288.0
2016-02-25 14:20:00,13.1,13.1,13.09,13.1,69700.0,11.8995,11.8995,11.8905,11.8995,69700.0
2016-02-25 14:30:00,13.1,13.11,13.09,13.1,59012.0,11.8995,11.9086,11.8905,11.8995,59012.0
2016-02-25 14:40:00,13.1,13.1,13.09,13.09,41796.0,11.8995,11.8995,11.8905,11.8905,41796.0
2016-02-25 14:50:00,13.09,13.1,13.07,13.07,95528.0,11.8905,11.8995,11.8723,11.8723,95528.0
2016-02-25 15:00:00,13.07,13.11,13.07,13.1,73132.0,11.8723,11.9086,11.8723,11.8995,73132.0
2016-02-25 15:10:00,13.1,13.12,13.1,13.11,48916.0,11.8995,11.9177,11.8995,11.9086,48916.0
2016-02-25 15:20:00,13.11,13.12,13.11,13.11,54788.0,11.9086,11.9177,11.9086,11.9086,54788.0
2016-02-25 15:30:00,13.11,13.13,13.1,13.13,94824.0,11.9086,11.9268,11.8995,11.9268,94824.0
2016-02-25 15:40:00,13.13,13.17,13.12,13.16,220260.0,11.9268,11.9631,11.9177,11.954,220260.0
2016-02-25 15:50:00,13.16,13.19,13.16,13.18,483536.0,11.954,11.9813,11.954,11.9722,483536.0
2016-02-26 09:30:00,13.22,13.25,13.17,13.22,114624.0,12.0085,12.0358,11.9631,12.0085,114624.0
2016-02-26 09:40:00,13.22,13.22,13.19,13.22,41400.0,12.0085,12.0085,11.9813,12.0085,41400.0
2016-02-26 09:50:00,13.22,13.27,13.2,13.25,105824.0,12.0085,12.054,11.9904,12.0358,105824.0
2016-02-26 10:00:00,13.25,13.27,13.24,13.24,80060.0,12.0358,12.054,12.0267,12.0267,80060.0
2016-02-26 10:10:00,13.24,13.29,13.24,13.29,43932.0,12.0267,12.0721,12.0267,12.0721,43932.0
2016-02-26 10:20:00,13.28,13.29,13.26,13.28,55360.0,12.063,12.0721,12.0449,12.063,55360.0
2016-02-26 10:30:00,13.28,13.34,13.27,13.33,106624.0,12.063,12.1175,12.054,12.1085,106624.0
2016-02-26 10:40:00,13.34,13.35,13.31,13.34,59068.0,12.1175,12.1266,12.0903,12.1175,59068.0
2016-02-26 10:50:00,13.34,13.34,13.31,13.34,22344.0,12.1175,12.1175,12.0903,12.1175,22344.0
2016-02-26 11:00:00,13.34,13.34,13.28,13.29,41556.0,12.1175,12.1175,12.063,12.0721,41556.0
2016-02-26 11:10:00,13.28,13.31,13.28,13.3,45460.0,12.063,12.0903,12.063,12.0812,45460.0
2016-02-26 11:20:00,13.3,13.31,13.27,13.27,33900.0,12.0812,12.0903,12.054,12.054,33900.0
2016-02-26 11:30:00,13.27,13.29,13.27,13.27,40152.0,12.054,12.0721,12.054,12.054,40152.0
2016-02-26 11:40:00,13.27,13.28,13.26,13.28,34840.0,12.054,12.063,12.0449,12.063,34840.0
2016-02-26 11:50:00,13.28,13.29,13.27,13.29,36832.0,12.063,12.0721,12.054,12.0721,36832.0
2016-02-26 12:00:00,13.28,13.28,13.26,13.28,56116.0,12.063,12.063,12.0449,12.063,56116.0
2016-02-26 12:10:00,13.28,13.3,13.27,13.3,54800.0,12.063,12.0812,12.054,12.0812,54800.0
2016-02-26 12:20:00,13.29,13.31,13.28,13.29,33932.0,12.0721,12.0903,12.063,12.0721,33932.0
2016-02-26 12:30:00,13.29,13.3,13.29,13.3,19808.0,12.0721,12.0812,12.0721,12.0812,19808.0
2016-02-26 12:40:00,13.29,13.29,13.28,13.29,43684.0,12.0721,12.0721,12.063,12.0721,43684.0
2016-02-26 12:50:00,13.29,13.3,13.28,13.28,27900.0,12.0721,12.0812,12.063,12.063,27900.0
2016-02-26 13:00:00,13.28,13.29,13.28,13.29,27132.0,12.063,12.0721,12.063,12.0721,27132.0
2016-02-26 13:10:00,13.29,13.29,13.26,13.27,8800.0,12.0721,12.0721,12.0449,12.054,8800.0
2016-02-26 13:20:00,13.26,13.26,13.24,13.24,14420.0,12.0449,12.0449,12.0267,12.0267,14420.0
2016-02-26 13:30:00,13.25,13.26,13.25,13.26,26176.0,12.0358,12.0449,12.0358,12.0449,26176.0
2016-02-26 13:40:00,13.25,13.25,13.23,13.23,25908.0,12.0358,12.0358,12.0176,12.0176,25908.0
2016-02-26 13:50:00,13.23,13.23,13.21,13.23,31220.0,12.0176,12.0176,11.9995,12.0176,31220.0
2016-02-26 14:00:00,13.23,13.24,13.22,13.23,60296.0,12.0176,12.0267,12.0085,12.0176,60296.0
2016-02-26 14:10:00,13.23,13.23,13.22,13.22,21976.0,12.0176,12.0176,12.0085,12.0085,21976.0
2016-02-26 14:20:00,13.22,13.24,13.22,13.24,27640.0,12.0085,12.0267,12.0085,12.0267,27640.0
2016-02-26 14:30:00,13.24,13.24,13.19,13.2,26828.0,12.0267,12.0267,11.9813,11.9904,26828.0
2016-02-26 14:40:00,13.2,13.22,13.2,13.22,77740.0,11.9904,12.0085,11.9904,12.0085,77740.0
2016-02-26 14:50:00,13.22,13.22,13.2,13.2,16020.0,12.0085,12.0085,11.9904,11.9904,16020.0
2016-02-26 15:00:00,13.2,13.24,13.2,13.23,32420.0,11.9904,12.0267,11.9904,12.0176,32420.0
2016-02-26 15:10:00,13.23,13.25,13.23,13.25,52988.0,12.0176,12.0358,12.0176,12.0358,52988.0
2016-02-26 15:20:00,13.25,13.25,13.23,13.24,66352.0,12.0358,12.0358,12.0176,12.0267,66352.0
2016-02-26 15:30:00,13.24,13.26,13.24,13.24,71980.0,12.0267,12.0449,12.0267,12.0267,71980.0
2016-02-26 15:40:00,13.24,13.26,13.24,13.25,62900.0,12.0267,12.0449,12.0267,12.0358,62900.0
2016-02-26 15:50:00,13.25,13.26,13.23,13.23,299616.0,12.0358,12.0449,12.0176,12.0176,299616.0
2016-02-29 09:30:00,13.23,13.27,13.22,13.24,44548.0,12.0176,12.054,12.0085,12.0267,44548.0
2016-02-29 09:40:00,13.24,13.27,13.23,13.27,107744.0,12.0267,12.054,12.0176,12.054,107744.0
2016-02-29 09:50:00,13.28,13.3,13.25,13.26,59332.0,12.063,12.0812,12.0358,12.0449,59332.0
2016-02-29 10:00:00,13.25,13.28,13.24,13.26,161084.0,12.0358,12.063,12.0267,12.0449,161084.0
2016-02-29 10:10:00,13.26,13.29,13.24,13.26,76600.0,12.0449,12.0721,12.0267,12.0449,76600.0
2016-02-29 10:20:00,13.26,13.3,13.25,13.26,28504.0,12.0449,12.0812,12.0358,12.0449,28504.0
2016-02-29 10:30:00,13.26,13.27,13.23,13.24,43600.0,12.0449,12.054,12.0176,12.0267,43600.0
2016-02-29 10:40:00,13.24,13.27,13.24,13.26,51916.0,12.0267,12.054,12.0267,12.0449,51916.0
2016-02-29 10:50:00,13.26,13.3,13.25,13.27,30028.0,12.0449,12.0812,12.0358,12.054,30028.0
2016-02-29 11:00:00,13.27,13.28,13.25,13.26,55528.0,12.054,12.063,12.0358,12.0449,55528.0
2016-02-29 11:10:00,13.26,13.3,13.26,13.29,79632.0,12.0449,12.0812,12.0449,12.0721,79632.0
2016-02-29 11:20:00,13.29,13.3,13.28,13.28,89540.0,12.0721,12.0812,12.063,12.063,89540.0
2016-02-29 11:30:00,13.28,13.31,13.28,13.31,35212.0,12.063,12.0903,12.063,12.0903,35212.0
2016-02-29 11:40:00,13.31,13.33,13.31,13.31,55564.0,12.0903,12.1085,12.0903,12.0903,55564.0
2016-02-29 11:50:00,13.31,13.34,13.31,13.33,86660.0,12.0903,12.1175,12.0903,12.1085,86660.0
2016-02-29 12:00:00,13.33,13.35,13.33,13.34,89956.0,12.1085,12.1266,12.1085,12.1175,89956.0
2016-02-29 12:10:00,13.34,13.36,13.34,13.35,38716.0,12.1175,12.1357,12.1175,12.1266,38716.0
2016-02-29 12:20:00,13.35,13.35,13.33,13.34,35568.0,12.1266,12.1266,12.1085,12.1175,35568.0
2016-02-29 12:30:00,13.33,13.35,13.33,13.33,70900.0,12.1085,12.1266,12.1085,12.1085,70900.0
2016-02-29 12:40:00,13.33,13.35,13.33,13.35,81324.0,12.1085,12.1266,12.1085,12.1266,81324.0
2016-02-29 12:50:00,13.35,13.37,13.35,13.37,49460.0,12.1266,12.1448,12.1266,12.1448,49460.0
2016-02-29 13:00:00,13.37,13.38,13.36,13.38,143960.0,12.1448,12.1539,12.1357,12.1539,143960.0
2016-02-29 13:10:00,13.38,13.39,13.38,13.38,49368.0,12.1539,12.163,12.1539,12.1539,49368.0
2016-02-29 13:20:00,13.38,13.39,13.37,13.37,75620.0,12.1539,12.163,12.1448,12.1448,75620.0
2016-02-29 13:30:00,13.36,13.38,13.36,13.38,97208.0,12.1357,12.1539,12.1357,12.1539,97208.0
2016-02-29 13:40:00,13.38,13.39,13.37,13.39,67640.0,12.1539,12.163,12.1448,12.163,67640.0
2016-02-29 13:50:00,13.39,13.42,13.39,13.41,146700.0,12.163,12.1902,12.163,12.1811,146700.0
2016-02-29 14:00:00,13.41,13.41,13.36,13.36,122548.0,12.1811,12.1811,12.1357,12.1357,122548.0
2016-02-29 14:10:00,13.36,13.37,13.35,13.36,158764.0,12.1357,12.1448,12.1266,12.1357,158764.0
2016-02-29 14:20:00,13.36,13.36,13.33,13.35,114412.0,12.1357,12.1357,12.1085,12.1266,114412.0
2016-02-29 14:30:00,13.34,13.35,13.34,13.35,100656.0,12.1175,12.1266,12.1175,12.1266,100656.0
2016-02-29 14:40:00,13.35,13.36,13.31,13.33,107984.0,12.1266,12.1357,12.0903,12.1085,107984.0
2016-02-29 14:50:00,13.33,13.34,13.31,13.31,65664.0,12.1085,12.1175,12.0903,12.0903,65664.0
2016-02-29 15:00:00,13.31,13.31,13.28,13.28,99276.0,12.0903,12.0903,12.063,12.063,99276.0
2016-02-29 15:10:00,13.28,13.29,13.27,13.27,173728.0,12.063,12.0721,12.054,12.054,173728.0
2016-02-29 15:20:00,13.27,13.3,13.27,13.3,129020.0,12.054,12.0812,12.054,12.0812,129020.0
2016-02-29 15:30:00,13.3,13.3,13.28,13.3,165376.0,12.0812,12.0812,12.063,12.0812,165376.0
2016-02-29 15:40:00,13.3,13.31,13.29,13.3,299924.0,12.0812,12.0903,12.0721,12.0812,299924.0
2016-02-29 15:50:00,13.3,13.31,13.27,13.27,1072352.0,12.0812,12.0903,12.054,12.054,1072352.0
2016-03-01 09:30:00,13.39,13.54,13.37,13.52,507244.0,12.163,12.2992,12.1448,12.281,507244.0
2016-03-01 09:40:00,13.51,13.53,13.47,13.48,115384.0,12.272,12.2901,12.2356,12.2447,115384.0
2016-03-01 09:50:00,13.49,13.56,13.48,13.54,168188.0,12.2538,12.3174,12.2447,12.2992,168188.0
2016-03-01 10:00:00,13.55,13.63,13.55,13.63,274596.0,12.3083,12.381,12.3083,12.381,274596.0
2016-03-01 10:10:00,13.63,13.65,13.62,13.63,322788.0,12.381,12.3991,12.3719,12.381,322788.0
2016-03-01 10:20:00,13.63,13.73,13.63,13.72,353892.0,12.381,12.4718,12.381,12.4627,353892.0
2016-03-01 10:30:00,13.71,13.79,13.7,13.78,394548.0,12.4536,12.5263,12.4446,12.5172,394548.0
2016-03-01 10:40:00,13.78,13.81,13.76,13.76,320048.0,12.5172,12.5445,12.4991,12.4991,320048.0
2016-03-01 10:50:00,13.77,13.81,13.76,13.77,180504.0,12.5081,12.5445,12.4991,12.5081,180504.0
2016-03-01 11:00:00,13.78,13.8,13.77,13.79,221652.0,12.5172,12.5354,12.5081,12.5263,221652.0
2016-03-01 11:10:00,13.79,13.8,13.79,13.8,100560.0,12.5263,12.5354,12.5263,12.5354,100560.0
2016-03-01 11:20:00,13.8,13.84,13.79,13.83,404144.0,12.5354,12.5717,12.5263,12.5626,404144.0
2016-03-01 11:30:00,13.83,13.83,13.8,13.82,439780.0,12.5626,12.5626,12.5354,12.5536,439780.0
2016-03-01 11:40:00,13.83,13.83,13.8,13.81,545780.0,12.5626,12.5626,12.5354,12.5445,545780.0
2016-03-01 11:50:00,13.82,13.82,13.79,13.79,89040.0,12.5536,12.5536,12.5263,12.5263,89040.0
2016-03-01 12:00:00,13.79,13.8,13.77,13.8,256660.0,12.5263,12.5354,12.5081,12.5354,256660.0
2016-03-01 12:10:00,13.8,13.8,13.77,13.79,132532.0,12.5354,12.5354,12.5081,12.5263,132532.0
2016-03-01 12:20:00,13.79,13.81,13.77,13.81,130612.0,12.5263,12.5445,12.5081,12.5445,130612.0
2016-03-01 12:30:00,13.81,13.81,13.77,13.78,126156.0,12.5445,12.5445,12.5081,12.5172,126156.0
2016-03-01 12:40:00,13.77,13.79,13.76,13.78,188704.0,12.5081,12.5263,12.4991,12.5172,188704.0
2016-03-01 12:50:00,13.78,13.78,13.75,13.75,241000.0,12.5172,12.5172,12.49,12.49,241000.0
2016-03-01 13:00:00,13.75,13.75,13.72,13.72,553996.0,12.49,12.49,12.4627,12.4627,553996.0
2016-03-01 13:10:00,13.72,13.72,13.69,13.7,201360.0,12.4627,12.4627,12.4355,12.4446,201360.0
2016-03-01 13:20:00,13.69,13.71,13.68,13.69,210844.0,12.4355,12.4536,12.4264,12.4355,210844.0
2016-03-01 13:30:00,13.69,13.71,13.68,13.69,109572.0,12.4355,12.4536,12.4264,12.4355,109572.0
2016-03-01 13:40:00,13.69,13.7,13.68,13.68,138812.0,12.4355,12.4446,12.4264,12.4264,138812.0
2016-03-01 13:50:00,13.68,13.69,13.66,13.69,116652.0,12.4264,12.4355,12.4082,12.4355,116652.0
2016-03-01 14:00:00,13.69,13.71,13.68,13.7,159804.0,12.4355,12.4536,12.4264,12.4446,159804.0
2016-03-01 14:10:00,13.7,13.7,13.69,13.7,142120.0,12.4446,12.4446,12.4355,12.4446,142120.0
2016-03-01 14:20:00,13.7,13.71,13.68,13.69,161084.0,12.4446,12.4536,12.4264,12.4355,161084.0
2016-03-01 14:30:00,13.69,13.7,13.69,13.69,111312.0,12.4355,12.4446,12.4355,12.4355,111312.0
2016-03-01 14:40:00,13.69,13.7,13.69,13.7,120572.0,12.4355,12.4446,12.4355,12.4446,120572.0
2016-03-01 14:50:00,13.7,13.71,13.69,13.7,84624.0,12.4446,12.4536,12.4355,12.4446,84624.0
2016-03-01 15:00:00,13.7,13.71,13.69,13.71,108724.0,12.4446,12.4536,12.4355,12.4536,108724.0
2016-03-01 15:10:00,13.71,13.72,13.69,13.71,130592.0,12.4536,12.4627,12.4355,12.4536,130592.0
2016-03-01 15:20:00,13.72,13.72,13.7,13.71,120024.0,12.4627,12.4627,12.4446,12.4536,120024.0
2016-03-01 15:30:00,13.71,13.72,13.69,13.69,225868.0,12.4536,12.4627,12.4355,12.4355,225868.0
2016-03-01 15:40:00,13.69,13.7,13.68,13.69,828420.0,12.4355,12.4446,12.4264,12.4355,828420.0
2016-03-01 15:50:00,13.69,13.72,13.68,13.72,1688928.0,12.4355,12.4627,12.4264,12.4627,1688928.0
2016-03-02 09:30:00,13.69,13.7,13.65,13.67,77568.0,12.4355,12.4446,12.3991,12.4173,77568.0
2016-03-02 09:40:00,13.67,13.69,13.67,13.69,33424.0,12.4173,12.4355,12.4173,12.4355,33424.0
2016-03-02 09:50:00,13.69,13.7,13.64,13.69,151068.0,12.4355,12.4446,12.3901,12.4355,151068.0
2016-03-02 10:00:00,13.68,13.75,13.67,13.73,51724.0,12.4264,12.49,12.4173,12.4718,51724.0
2016-03-02 10:10:00,13.74,13.77,13.72,13.74,54108.0,12.4809,12.5081,12.4627,12.4809,54108.0
2016-03-02 10:20:00,13.74,13.75,13.74,13.74,61856.0,12.4809,12.49,12.4809,12.4809,61856.0
2016-03-02 10:30:00,13.74,13.74,13.69,13.7,142176.0,12.4809,12.4809,12.4355,12.4446,142176.0
2016-03-02 10:40:00,13.7,13.72,13.69,13.72,58104.0,12.4446,12.4627,12.4355,12.4627,58104.0
2016-03-02 10:50:00,13.72,13.74,13.71,13.74,50144.0,12.4627,12.4809,12.4536,12.4809,50144.0
2016-03-02 11:00:00,13.74,13.76,13.72,13.72,140172.0,12.4809,12.4991,12.4627,12.4627,140172.0
2016-03-02 11:10:00,13.72,13.74,13.72,13.73,77324.0,12.4627,12.4809,12.4627,12.4718,77324.0
2016-03-02 11:20:00,13.73,13.74,13.72,13.74,188604.0,12.4718,12.4809,12.4627,12.4809,188604.0
2016-03-02 11:30:00,13.74,13.76,13.74,13.76,190276.0,12.4809,12.4991,12.4809,12.4991,190276.0
2016-03-02 11:40:00,13.76,13.77,13.75,13.76,56100.0,12.4991,12.5081,12.49,12.4991,56100.0
2016-03-02 11:50:00,13.76,13.77,13.75,13.76,122876.0,12.4991,12.5081,12.49,12.4991,122876.0
2016-03-02 12:00:00,13.75,13.76,13.75,13.76,176788.0,12.49,12.4991,12.49,12.4991,176788.0
2016-03-02 12:10:00,13.76,13.76,13.75,13.76,67808.0,12.4991,12.4991,12.49,12.4991,67808.0
2016-03-02 12:20:00,13.76,13.77,13.76,13.77,24556.0,12.4991,12.5081,12.4991,12.5081,24556.0
2016-03-02 12:30:00,13.76,13.76,13.75,13.76,89936.0,12.4991,12.4991,12.49,12.4991,89936.0
2016-03-02 12:40:00,13.76,13.77,13.76,13.76,32600.0,12.4991,12.5081,12.4991,12.4991,32600.0
2016-03-02 12:50:00,13.76,13.77,13.76,13.76,36520.0,12.4991,12.5081,12.4991,12.4991,36520.0
2016-03-02 13:00:00,13.76,13.77,13.75,13.77,54628.0,12.4991,12.5081,12.49,12.5081,54628.0
2016-03-02 13:10:00,13.76,13.79,13.76,13.79,150300.0,12.4991,12.5263,12.4991,12.5263,150300.0
2016-03-02 13:20:00,13.79,13.81,13.79,13.81,68640.0,12.5263,12.5445,12.5263,12.5445,68640.0
2016-03-02 13:30:00,13.81,13.81,13.8,13.81,164288.0,12.5445,12.5445,12.5354,12.5445,164288.0
2016-03-02 13:40:00,13.8,13.81,13.8,13.81,49696.0,12.5354,12.5445,12.5354,12.5445,49696.0
2016-03-02 13:50:00,13.81,13.83,13.79,13.8,162664.0,12.5445,12.5626,12.5263,12.5354,162664.0
2016-03-02 14:00:00,13.8,13.8,13.78,13.78,122272.0,12.5354,12.5354,12.5172,12.5172,122272.0
2016-03-02 14:10:00,13.78,13.79,13.77,13.77,90912.0,12.5172,12.5263,12.5081,12.5081,90912.0
2016-03-02 14:20:00,13.77,13.78,13.77,13.77,71220.0,12.5081,12.5172,12.5081,12.5081,71220.0
2016-03-02 14:30:00,13.77,13.78,13.77,13.78,40380.0,12.5081,12.5172,12.5081,12.5172,40380.0
2016-03-02 14:40:00,13.78,13.79,13.76,13.77,62676.0,12.5172,12.5263,12.4991,12.5081,62676.0
2016-03-02 14:50:00,13.77,13.78,13.77,13.78,56496.0,12.5081,12.5172,12.5081,12.5172,56496.0
2016-03-02 15:00:00,13.78,13.78,13.76,13.77,90248.0,12.5172,12.5172,12.4991,12.5081,90248.0
2016-03-02 15:10:00,13.77,13.78,13.77,13.78,70504.0,12.5081,12.5172,12.5081,12.5172,70504.0
2016-03-02 15:20:00,13.78,13.78,13.77,13.77,103852.0,12.5172,12.5172,12.5081,12.5081,103852.0
2016-03-02 15:30:00,13.77,13.78,13.76,13.78,146308.0,12.5081,12.5172,12.4991,12.5172,146308.0
2016-03-02 15:40:00,13.78,13.79,13.77,13.77,166764.0,12.5172,12.5263,12.5081,12.5081,166764.0
2016-03-02 15:50:00,13.77,13.81,13.76,13.8,468616.0,12.5081,12.5445,12.4991,12.5354,468616.0
2016-03-03 09:30:00,13.78,13.82,13.74,13.82,55052.0,12.5172,12.5536,12.4809,12.5536,55052.0
2016-03-03 09:40:00,13.81,13.86,13.81,13.86,99180.0,12.5445,12.5899,12.5445,12.5899,99180.0
2016-03-03 09:50:00,13.87,13.87,13.84,13.85,59504.0,12.599,12.599,12.5717,12.5808,59504.0
2016-03-03 10:00:00,13.85,13.86,13.84,13.85,38160.0,12.5808,12.5899,12.5717,12.5808,38160.0
2016-03-03 10:10:00,13.84,13.85,13.81,13.84,78552.0,12.5717,12.5808,12.5445,12.5717,78552.0
2016-03-03 10:20:00,13.84,13.84,13.8,13.83,73052.0,12.5717,12.5717,12.5354,12.5626,73052.0
2016-03-03 10:30:00,13.84,13.84,13.81,13.82,98168.0,12.5717,12.5717,12.5445,12.5536,98168.0
2016-03-03 10:40:00,13.82,13.85,13.82,13.85,59104.0,12.5536,12.5808,12.5536,12.5808,59104.0
2016-03-03 10:50:00,13.85,13.86,13.84,13.85,36528.0,12.5808,12.5899,12.5717,12.5808,36528.0
2016-03-03 11:00:00,13.84,13.85,13.83,13.84,51536.0,12.5717,12.5808,12.5626,12.5717,51536.0
2016-03-03 11:10:00,13.84,13.85,13.83,13.84,84248.0,12.5717,12.5808,12.5626,12.5717,84248.0
2016-03-03 11:20:00,13.84,13.84,13.76,13.76,71928.0,12.5717,12.5717,12.4991,12.4991,71928.0
2016-03-03 11:30:00,13.76,13.78,13.75,13.78,31976.0,12.4991,12.5172,12.49,12.5172,31976.0
2016-03-03 11:40:00,13.78,13.79,13.77,13.78,32544.0,12.5172,12.5263,12.5081,12.5172,32544.0
2016-03-03 11:50:00,13.78,13.83,13.78,13.83,83084.0,12.5172,12.5626,12.5172,12.5626,83084.0
2016-03-03 12:00:00,13.83,13.83,13.81,13.82,23260.0,12.5626,12.5626,12.5445,12.5536,23260.0
2016-03-03 12:10:00,13.82,13.82,13.8,13.81,101944.0,12.5536,12.5536,12.5354,12.5445,101944.0
2016-03-03 12:20:00,13.8,13.83,13.8,13.81,33368.0,12.5354,12.5626,12.5354,12.5445,33368.0
2016-03-03 12:30:00,13.81,13.82,13.81,13.82,50436.0,12.5445,12.5536,12.5445,12.5536,50436.0
2016-03-03 12:40:00,13.82,13.82,13.8,13.81,38712.0,12.5536,12.5536,12.5354,12.5445,38712.0
2016-03-03 12:50:00,13.81,13.81,13.8,13.81,17200.0,12.5445,12.5445,12.5354,12.5445,17200.0
2016-03-03 13:00:00,13.81,13.82,13.81,13.82,27580.0,12.5445,12.5536,12.5445,12.5536,27580.0
2016-03-03 13:10:00,13.83,13.83,13.81,13.82,16688.0,12.5626,12.5626,12.5445,12.5536,16688.0
2016-03-03 13:20:00,13.82,13.83,13.8,13.81,70716.0,12.5536,12.5626,12.5354,12.5445,70716.0
2016-03-03 13:30:00,13.81,13.84,13.81,13.84,23284.0,12.5445,12.5717,12.5445,12.5717,23284.0
2016-03-03 13:40:00,13.84,13.85,13.83,13.85,46416.0,12.5717,12.5808,12.5626,12.5808,46416.0
2016-03-03 13:50:00,13.85,13.86,13.84,13.85,92252.0,12.5808,12.5899,12.5717,12.5808,92252.0
2016-03-03 14:00:00,13.85,13.85,13.84,13.85,39008.0,12.5808,12.5808,12.5717,12.5808,39008.0
2016-03-03 14:10:00,13.85,13.87,13.84,13.86,61340.0,12.5808,12.599,12.5717,12.5899,61340.0
2016-03-03 14:20:00,13.86,13.89,13.85,13.88,125352.0,12.5899,12.6171,12.5808,12.6081,125352.0
2016-03-03 14:30:00,13.88,13.89,13.88,13.89,180836.0,12.6081,12.6171,12.6081,12.6171,180836.0
2016-03-03 14:40:00,13.89,13.89,13.88,13.88,31084.0,12.6171,12.6171,12.6081,12.6081,31084.0
2016-03-03 14:50:00,13.88,13.89,13.88,13.88,29792.0,12.6081,12.6171,12.6081,12.6081,29792.0
2016-03-03 15:00:00,13.88,13.89,13.88,13.88,77828.0,12.6081,12.6171,12.6081,12.6081,77828.0
2016-03-03 15:10:00,13.88,13.88,13.88,13.88,86384.0,12.6081,12.6081,12.6081,12.6081,86384.0
2016-03-03 15:20:00,13.88,13.89,13.88,13.88,62984.0,12.6081,12.6171,12.6081,12.6081,62984.0
2016-03-03 15:30:00,13.88,13.91,13.88,13.9,108888.0,12.6081,12.6353,12.6081,12.6262,108888.0
2016-03-03 15:40:00,13.9,13.93,13.9,13.93,183940.0,12.6262,12.6535,12.6262,12.6535,183940.0
2016-03-03 15:50:00,13.93,13.97,13.92,13.96,1139012.0,12.6535,12.6898,12.6444,12.6807,1139012.0
2016-03-04 09:30:00,14.0,14.0,13.94,13.97,198812.0,12.7171,12.7171,12.6626,12.6898,198812.0
2016-03-04 09:40:00,13.97,13.99,13.95,13.96,127684.0,12.6898,12.708,12.6716,12.6807,127684.0
2016-03-04 09:50:00,13.97,13.98,13.95,13.97,191748.0,12.6898,12.6989,12.6716,12.6898,191748.0
2016-03-04 10:00:00,13.97,13.97,13.95,13.96,103216.0,12.6898,12.6898,12.6716,12.6807,103216.0
2016-03-04 10:10:00,13.97,13.97,13.94,13.95,116544.0,12.6898,12.6898,12.6626,12.6716,116544.0
2016-03-04 10:20:00,13.95,13.97,13.94,13.96,125064.0,12.6716,12.6898,12.6626,12.6807,125064.0
2016-03-04 10:30:00,13.96,14.01,13.94,14.01,356024.0,12.6807,12.7261,12.6626,12.7261,356024.0
2016-03-04 10:40:00,14.01,14.04,14.0,14.03,51180.0,12.7261,12.7534,12.7171,12.7443,51180.0
2016-03-04 10:50:00,14.03,14.04,14.02,14.03,97152.0,12.7443,12.7534,12.7352,12.7443,97152.0
2016-03-04 11:00:00,14.03,14.09,14.03,14.08,133892.0,12.7443,12.7988,12.7443,12.7897,133892.0
2016-03-04 11:10:00,14.09,14.13,14.08,14.13,89364.0,12.7988,12.8351,12.7897,12.8351,89364.0
2016-03-04 11:20:00,14.13,14.13,14.08,14.09,244888.0,12.8351,12.8351,12.7897,12.7988,244888.0
2016-03-04 11:30:00,14.09,14.1,14.06,14.07,121700.0,12.7988,12.8079,12.7716,12.7806,121700.0
2016-03-04 11:40:00,14.07,14.08,14.06,14.06,79028.0,12.7806,12.7897,12.7716,12.7716,79028.0
2016-03-04 11:50:00,14.07,14.09,14.06,14.09,93240.0,12.7806,12.7988,12.7716,12.7988,93240.0
2016-03-04 12:00:00,14.09,14.12,14.08,14.11,1954676.0,12.7988,12.8261,12.7897,12.817,1954676.0
2016-03-04 12:10:00,14.11,14.13,14.08,14.08,135828.0,12.817,12.8351,12.7897,12.7897,135828.0
2016-03-04 12:20:00,14.08,14.1,14.06,14.1,71600.0,12.7897,12.8079,12.7716,12.8079,71600.0
2016-03-04 12:30:00,14.1,14.1,14.08,14.08,57244.0,12.8079,12.8079,12.7897,12.7897,57244.0
2016-03-04 12:40:00,14.08,14.09,14.06,14.08,38948.0,12.7897,12.7988,12.7716,12.7897,38948.0
2016-03-04 12:50:00,14.08,14.12,14.08,14.12,65588.0,12.7897,12.8261,12.7897,12.8261,65588.0
2016-03-04 13:00:00,14.12,14.13,14.12,14.13,63436.0,12.8261,12.8351,12.8261,12.8351,63436.0
2016-03-04 13:10:00,14.13,14.13,14.12,14.13,53496.0,12.8351,12.8351,12.8261,12.8351,53496.0
2016-03-04 13:20:00,14.13,14.13,14.11,14.12,39096.0,12.8351,12.8351,12.817,12.8261,39096.0
2016-03-04 13:30:00,14.12,14.13,14.11,14.12,81176.0,12.8261,12.8351,12.817,12.8261,81176.0
2016-03-04 13:40:00,14.12,14.14,14.12,14.13,172260.0,12.8261,12.8442,12.8261,12.8351,172260.0
2016-03-04 13:50:00,14.13,14.13,14.12,14.13,115428.0,12.8351,12.8351,12.8261,12.8351,115428.0
2016-03-04 14:00:00,14.13,14.13,14.12,14.13,120636.0,12.8351,12.8351,12.8261,12.8351,120636.0
2016-03-04 14:10:00,14.13,14.13,14.08,14.08,126424.0,12.8351,12.8351,12.7897,12.7897,126424.0
2016-03-04 14:20:00,14.08,14.08,14.06,14.07,125504.0,12.7897,12.7897,12.7716,12.7806,125504.0
2016-03-04 14:30:00,14.08,14.08,14.04,14.04,100320.0,12.7897,12.7897,12.7534,12.7534,100320.0
2016-03-04 14:40:00,14.04,14.04,14.01,14.04,122144.0,12.7534,12.7534,12.7261,12.7534,122144.0
2016-03-04 14:50:00,14.04,14.04,14.03,14.04,109152.0,12.7534,12.7534,12.7443,12.7534,109152.0
2016-03-04 15:00:00,14.04,14.05,14.03,14.05,166644.0,12.7534,12.7625,12.7443,12.7625,166644.0
2016-03-04 15:10:00,14.05,14.06,14.02,14.06,119276.0,12.7625,12.7716,12.7352,12.7716,119276.0
2016-03-04 15:20:00,14.06,14.08,14.05,14.08,193532.0,12.7716,12.7897,12.7625,12.7897,193532.0
2016-03-04 15:30:00,14.08,14.09,14.05,14.05,364832.0,12.7897,12.7988,12.7625,12.7625,364832.0
2016-03-04 15:40:00,14.05,14.06,14.04,14.04,541192.0,12.7625,12.7716,12.7534,12.7534,541192.0
2016-03-04 15:50:00,14.04,14.05,14.03,14.05,793904.0,12.7534,12.7625,12.7443,12.7625,793904.0
2016-03-07 09:30:00,13.94,13.99,13.92,13.97,179912.0,12.6626,12.708,12.6444,12.6898,179912.0
2016-03-07 09:40:00,13.98,13.99,13.96,13.98,181060.0,12.6989,12.708,12.6807,12.6989,181060.0
2016-03-07 09:50:00,13.98,14.01,13.97,14.01,58584.0,12.6989,12.7261,12.6898,12.7261,58584.0
2016-03-07 10:00:00,14.01,14.11,14.0,14.11,140648.0,12.7261,12.817,12.7171,12.817,140648.0
2016-03-07 10:10:00,14.12,14.14,14.06,14.13,187416.0,12.8261,12.8442,12.7716,12.8351,187416.0
2016-03-07 10:20:00,14.14,14.16,14.12,14.13,234984.0,12.8442,12.8624,12.8261,12.8351,234984.0
2016-03-07 10:30:00,14.13,14.17,14.09,14.1,238716.0,12.8351,12.8715,12.7988,12.8079,238716.0
2016-03-07 10:40:00,14.09,14.13,14.09,14.13,81588.0,12.7988,12.8351,12.7988,12.8351,81588.0
2016-03-07 10:50:00,14.13,14.13,14.09,14.13,70876.0,12.8351,12.8351,12.7988,12.8351,70876.0
2016-03-07 11:00:00,14.13,14.13,14.11,14.13,48044.0,12.8351,12.8351,12.817,12.8351,48044.0
2016-03-07 11:10:00,14.13,14.14,14.12,14.13,66112.0,12.8351,12.8442,12.8261,12.8351,66112.0
2016-03-07 11:20:00,14.13,14.15,14.13,14.14,32852.0,12.8351,12.8533,12.8351,12.8442,32852.0
2016-03-07 11:30:00,14.14,14.15,14.13,14.15,40648.0,12.8442,12.8533,12.8351,12.8533,40648.0
2016-03-07 11:40:00,14.15,14.22,14.15,14.21,135484.0,12.8533,12.9169,12.8533,12.9078,135484.0
2016-03-07 11:50:00,14.2,14.22,14.2,14.21,172412.0,12.8987,12.9169,12.8987,12.9078,172412.0
2016-03-07 12:00:00,14.21,14.22,14.18,14.2,254796.0,12.9078,12.9169,12.8806,12.8987,254796.0
2016-03-07 12:10:00,14.19,14.2,14.13,14.13,54424.0,12.8897,12.8987,12.8351,12.8351,54424.0
2016-03-07 12:20:00,14.13,14.16,14.13,14.16,50832.0,12.8351,12.8624,12.8351,12.8624,50832.0
2016-03-07 12:30:00,14.16,14.17,14.15,14.16,36632.0,12.8624,12.8715,12.8533,12.8624,36632.0
2016-03-07 12:40:00,14.16,14.18,14.15,14.15,27940.0,12.8624,12.8806,12.8533,12.8533,27940.0
2016-03-07 12:50:00,14.15,14.15,14.14,14.15,26676.0,12.8533,12.8533,12.8442,12.8533,26676.0
2016-03-07 13:00:00,14.15,14.16,14.15,14.15,66628.0,12.8533,12.8624,12.8533,12.8533,66628.0
2016-03-07 13:10:00,14.15,14.17,14.15,14.16,118488.0,12.8533,12.8715,12.8533,12.8624,118488.0
2016-03-07 13:20:00,14.15,14.16,14.13,14.13,30340.0,12.8533,12.8624,12.8351,12.8351,30340.0
2016-03-07 13:30:00,14.12,14.13,14.11,14.13,64136.0,12.8261,12.8351,12.817,12.8351,64136.0
2016-03-07 13:40:00,14.13,14.13,14.12,14.13,23964.0,12.8351,12.8351,12.8261,12.8351,23964.0
2016-03-07 13:50:00,14.13,14.13,14.12,14.13,41728.0,12.8351,12.8351,12.8261,12.8351,41728.0
2016-03-07 14:00:00,14.13,14.17,14.13,14.16,79316.0,12.8351,12.8715,12.8351,12.8624,79316.0
2016-03-07 14:10:00,14.16,14.16,14.15,14.15,113904.0,12.8624,12.8624,12.8533,12.8533,113904.0
2016-03-07 14:20:00,14.15,14.16,14.14,14.15,104296.0,12.8533,12.8624,12.8442,12.8533,104296.0
2016-03-07 14:30:00,14.15,14.15,14.1,14.1,133652.0,12.8533,12.8533,12.8079,12.8079,133652.0
2016-03-07 14:40:00,14.11,14.13,14.09,14.13,113692.0,12.817,12.8351,12.7988,12.8351,113692.0
2016-03-07 14:50:00,14.13,14.14,14.12,14.13,139740.0,12.8351,12.8442,12.8261,12.8351,139740.0
2016-03-07 15:00:00,14.13,14.15,14.12,14.15,106668.0,12.8351,12.8533,12.8261,12.8533,106668.0
2016-03-07 15:10:00,14.14,14.18,14.14,14.18,102156.0,12.8442,12.8806,12.8442,12.8806,102156.0
2016-03-07 15:20:00,14.18,14.19,14.16,14.19,89732.0,12.8806,12.8897,12.8624,12.8897,89732.0
2016-03-07 15:30:00,14.19,14.21,14.18,14.21,149096.0,12.8897,12.9078,12.8806,12.9078,149096.0
2016-03-07 15:40:00,14.21,14.21,14.17,14.18,194820.0,12.9078,12.9078,12.8715,12.8806,194820.0
2016-03-07 15:50:00,14.18,14.2,14.17,14.18,1173068.0,12.8806,12.8987,12.8715,12.8806,1173068.0
2016-03-08 09:30:00,14.1,14.12,13.99,14.0,134212.0,12.8079,12.8261,12.708,12.7171,134212.0
2016-03-08 09:40:00,14.0,14.04,13.99,14.03,107004.0,12.7171,12.7534,12.708,12.7443,107004.0
2016-03-08 09:50:00,14.02,14.03,13.99,13.99,88012.0,12.7352,12.7443,12.708,12.708,88012.0
2016-03-08 10:00:00,13.99,14.01,13.99,13.99,93084.0,12.708,12.7261,12.708,12.708,93084.0
2016-03-08 10:10:00,13.99,14.01,13.99,13.99,62180.0,12.708,12.7261,12.708,12.708,62180.0
2016-03-08 10:20:00,14.0,14.01,13.97,13.97,216484.0,12.7171,12.7261,12.6898,12.6898,216484.0
2016-03-08 10:30:00,13.97,13.99,13.96,13.97,184172.0,12.6898,12.708,12.6807,12.6898,184172.0
2016-03-08 10:40:00,13.96,13.98,13.95,13.95,147964.0,12.6807,12.6989,12.6716,12.6716,147964.0
2016-03-08 10:50:00,13.95,13.96,13.94,13.96,56180.0,12.6716,12.6807,12.6626,12.6807,56180.0
2016-03-08 11:00:00,13.96,13.97,13.95,13.97,37540.0,12.6807,12.6898,12.6716,12.6898,37540.0
2016-03-08 11:10:00,13.96,13.98,13.96,13.98,110428.0,12.6807,12.6989,12.6807,12.6989,110428.0
2016-03-08 11:20:00,13.99,13.99,13.97,13.98,78604.0,12.708,12.708,12.6898,12.6989,78604.0
2016-03-08 11:30:00,13.98,13.98,13.96,13.97,58356.0,12.6989,12.6989,12.6807,12.6898,58356.0
2016-03-08 11:40:00,13.97,13.97,13.94,13.95,25912.0,12.6898,12.6898,12.6626,12.6716,25912.0
2016-03-08 11:50:00,13.94,13.96,13.93,13.93,71816.0,12.6626,12.6807,12.6535,12.6535,71816.0
2016-03-08 12:00:00,13.93,13.95,13.93,13.95,56088.0,12.6535,12.6716,12.6535,12.6716,56088.0
2016-03-08 12:10:00,13.95,13.97,13.94,13.97,52880.0,12.6716,12.6898,12.6626,12.6898,52880.0
2016-03-08 12:20:00,13.97,13.98,13.96,13.96,35440.0,12.6898,12.6989,12.6807,12.6807,35440.0
2016-03-08 12:30:00,13.96,13.97,13.95,13.95,279228.0,12.6807,12.6898,12.6716,12.6716,279228.0
2016-03-08 12:40:00,13.95,13.97,13.95,13.95,125924.0,12.6716,12.6898,12.6716,12.6716,125924.0
2016-03-08 12:50:00,13.95,13.97,13.94,13.95,111804.0,12.6716,12.6898,12.6626,12.6716,111804.0
2016-03-08 13:00:00,13.95,13.95,13.94,13.95,65052.0,12.6716,12.6716,12.6626,12.6716,65052.0
2016-03-08 13:10:00,13.95,13.95,13.94,13.94,195104.0,12.6716,12.6716,12.6626,12.6626,195104.0
2016-03-08 13:20:00,13.95,13.95,13.94,13.95,115000.0,12.6716,12.6716,12.6626,12.6716,115000.0
2016-03-08 13:30:00,13.94,13.99,13.94,13.99,79204.0,12.6626,12.708,12.6626,12.708,79204.0
2016-03-08 13:40:00,13.99,13.99,13.95,13.95,93984.0,12.708,12.708,12.6716,12.6716,93984.0
2016-03-08 13:50:00,13.95,13.95,13.93,13.94,102840.0,12.6716,12.6716,12.6535,12.6626,102840.0
2016-03-08 14:00:00,13.94,13.96,13.93,13.96,97324.0,12.6626,12.6807,12.6535,12.6807,97324.0
2016-03-08 14:10:00,13.96,13.96,13.94,13.95,81720.0,12.6807,12.6807,12.6626,12.6716,81720.0
2016-03-08 14:20:00,13.95,13.95,13.93,13.95,96488.0,12.6716,12.6716,12.6535,12.6716,96488.0
2016-03-08 14:30:00,13.95,13.95,13.93,13.93,101712.0,12.6716,12.6716,12.6535,12.6535,101712.0
2016-03-08 14:40:00,13.93,13.93,13.91,13.91,100248.0,12.6535,12.6535,12.6353,12.6353,100248.0
2016-03-08 14:50:00,13.91,13.91,13.89,13.9,298732.0,12.6353,12.6353,12.6171,12.6262,298732.0
2016-03-08 15:00:00,13.9,13.91,13.89,13.9,102084.0,12.6262,12.6353,12.6171,12.6262,102084.0
2016-03-08 15:10:00,13.9,13.9,13.89,13.89,205728.0,12.6262,12.6262,12.6171,12.6171,205728.0
2016-03-08 15:20:00,13.89,13.91,13.88,13.88,178384.0,12.6171,12.6353,12.6081,12.6081,178384.0
2016-03-08 15:30:00,13.88,13.89,13.87,13.87,192812.0,12.6081,12.6171,12.599,12.599,192812.0
2016-03-08 15:40:00,13.87,13.92,13.86,13.92,483288.0,12.599,12.6444,12.5899,12.6444,483288.0
2016-03-08 15:50:00,13.92,13.93,13.89,13.92,1051640.0,12.6444,12.6535,12.6171,12.6444,1051640.0
2016-03-09 09:30:00,13.95,13.96,13.89,13.94,65620.0,12.6716,12.6807,12.6171,12.6626,65620.0
2016-03-09 09:40:00,13.95,13.97,13.93,13.95,117464.0,12.6716,12.6898,12.6535,12.6716,117464.0
2016-03-09 09:50:00,13.96,13.97,13.93,13.97,53732.0,12.6807,12.6898,12.6535,12.6898,53732.0
2016-03-09 10:00:00,13.96,13.97,13.94,13.95,39712.0,12.6807,12.6898,12.6626,12.6716,39712.0
2016-03-09 10:10:00,13.95,13.96,13.92,13.93,60340.0,12.6716,12.6807,12.6444,12.6535,60340.0
2016-03-09 10:20:00,13.92,13.95,13.92,13.93,59216.0,12.6444,12.6716,12.6444,12.6535,59216.0
2016-03-09 10:30:00,13.93,13.96,13.93,13.95,49992.0,12.6535,12.6807,12.6535,12.6716,49992.0
2016-03-09 10:40:00,13.95,13.97,13.95,13.97,60084.0,12.6716,12.6898,12.6716,12.6898,60084.0
2016-03-09 10:50:00,13.97,13.97,13.92,13.95,103624.0,12.6898,12.6898,12.6444,12.6716,103624.0
2016-03-09 11:00:00,13.95,13.96,13.95,13.96,60000.0,12.6716,12.6807,12.6716,12.6807,60000.0
2016-03-09 11:10:00,13.96,13.98,13.96,13.97,55024.0,12.6807,12.6989,12.6807,12.6898,55024.0
2016-03-09 11:20:00,13.97,13.98,13.97,13.97,81308.0,12.6898,12.6989,12.6898,12.6898,81308.0
2016-03-09 11:30:00,13.97,14.01,13.97,14.01,67972.0,12.6898,12.7261,12.6898,12.7261,67972.0
2016-03-09 11:40:00,14.01,14.02,14.0,14.0,55396.0,12.7261,12.7352,12.7171,12.7171,55396.0
2016-03-09 11:50:00,14.01,14.01,13.98,13.99,49860.0,12.7261,12.7261,12.6989,12.708,49860.0
2016-03-09 12:00:00,13.98,13.99,13.98,13.99,42612.0,12.6989,12.708,12.6989,12.708,42612.0
2016-03-09 12:10:00,13.99,14.01,13.99,14.01,48740.0,12.708,12.7261,12.708,12.7261,48740.0
2016-03-09 12:20:00,14.01,14.02,14.01,14.02,31964.0,12.7261,12.7352,12.7261,12.7352,31964.0
2016-03-09 12:30:00,14.02,14.02,14.0,14.01,59312.0,12.7352,12.7352,12.7171,12.7261,59312.0
2016-03-09 12:40:00,14.01,14.01,13.99,13.99,68568.0,12.7261,12.7261,12.708,12.708,68568.0
2016-03-09 12:50:00,13.99,14.0,13.99,13.99,62480.0,12.708,12.7171,12.708,12.708,62480.0
2016-03-09 13:00:00,13.99,13.99,13.96,13.96,87448.0,12.708,12.708,12.6807,12.6807,87448.0
2016-03-09 13:10:00,13.96,13.97,13.96,13.96,63300.0,12.6807,12.6898,12.6807,12.6807,63300.0
2016-03-09 13:20:00,13.96,13.97,13.96,13.97,32940.0,12.6807,12.6898,12.6807,12.6898,32940.0
2016-03-09 13:30:00,13.97,13.99,13.96,13.99,89280.0,12.6898,12.708,12.6807,12.708,89280.0
2016-03-09 13:40:00,13.99,14.0,13.99,14.0,51828.0,12.708,12.7171,12.708,12.7171,51828.0
2016-03-09 13:50:00,14.0,14.01,13.99,14.0,69960.0,12.7171,12.7261,12.708,12.7171,69960.0
2016-03-09 14:00:00,14.0,14.02,13.99,14.01,61492.0,12.7171,12.7352,12.708,12.7261,61492.0
2016-03-09 14:10:00,14.02,14.02,14.0,14.01,37248.0,12.7352,12.7352,12.7171,12.7261,37248.0
2016-03-09 14:20:00,14.01,14.01,13.99,13.99,64092.0,12.7261,12.7261,12.708,12.708,64092.0
2016-03-09 14:30:00,13.99,13.99,13.96,13.97,52520.0,12.708,12.708,12.6807,12.6898,52520.0
2016-03-09 14:40:00,13.97,13.97,13.95,13.96,48204.0,12.6898,12.6898,12.6716,12.6807,48204.0
2016-03-09 14:50:00,13.96,13.96,13.92,13.93,70528.0,12.6807,12.6807,12.6444,12.6535,70528.0
2016-03-09 15:00:00,13.93,13.93,13.89,13.9,63724.0,12.6535,12.6535,12.6171,12.6262,63724.0
2016-03-09 15:10:00,13.9,13.9,13.88,13.89,87032.0,12.6262,12.6262,12.6081,12.6171,87032.0
2016-03-09 15:20:00,13.89,13.9,13.88,13.89,68300.0,12.6171,12.6262,12.6081,12.6171,68300.0
2016-03-09 15:30:00,13.88,13.9,13.88,13.9,116572.0,12.6081,12.6262,12.6081,12.6262,116572.0
2016-03-09 15:40:00,13.9,13.93,13.89,13.93,247684.0,12.6262,12.6535,12.6171,12.6535,247684.0
2016-03-09 15:50:00,13.93,13.95,13.92,13.95,340256.0,12.6535,12.6716,12.6444,12.6716,340256.0
2016-03-10 09:30:00,13.96,13.99,13.9,13.97,110680.0,12.6807,12.708,12.6262,12.6898,110680.0
2016-03-10 09:40:00,13.97,13.99,13.94,13.97,108220.0,12.6898,12.708,12.6626,12.6898,108220.0
2016-03-10 09:50:00,13.97,14.01,13.97,13.99,30276.0,12.6898,12.7261,12.6898,12.708,30276.0
2016-03-10 10:00:00,13.99,14.02,13.96,13.96,88924.0,12.708,12.7352,12.6807,12.6807,88924.0
2016-03-10 10:10:00,13.96,13.98,13.95,13.95,27320.0,12.6807,12.6989,12.6716,12.6716,27320.0
2016-03-10 10:20:00,13.95,13.96,13.93,13.94,16520.0,12.6716,12.6807,12.6535,12.6626,16520.0
2016-03-10 10:30:00,13.94,13.94,13.85,13.85,152784.0,12.6626,12.6626,12.5808,12.5808,152784.0
2016-03-10 10:40:00,13.85,13.9,13.85,13.86,110640.0,12.5808,12.6262,12.5808,12.5899,110640.0
2016-03-10 10:50:00,13.87,13.88,13.82,13.82,54372.0,12.599,12.6081,12.5536,12.5536,54372.0
2016-03-10 11:00:00,13.83,13.83,13.8,13.82,28480.0,12.5626,12.5626,12.5354,12.5536,28480.0
2016-03-10 11:10:00,13.81,13.83,13.81,13.81,16376.0,12.5445,12.5626,12.5445,12.5445,16376.0
2016-03-10 11:20:00,13.81,13.82,13.75,13.79,147164.0,12.5445,12.5536,12.49,12.5263,147164.0
2016-03-10 11:30:00,13.79,13.79,13.76,13.78,32840.0,12.5263,12.5263,12.4991,12.5172,32840.0
2016-03-10 11:40:00,13.78,13.81,13.78,13.81,22536.0,12.5172,12.5445,12.5172,12.5445,22536.0
2016-03-10 11:50:00,13.82,13.82,13.8,13.81,46980.0,12.5536,12.5536,12.5354,12.5445,46980.0
2016-03-10 12:00:00,13.81,13.84,13.81,13.81,71464.0,12.5445,12.5717,12.5445,12.5445,71464.0
2016-03-10 12:10:00,13.81,13.83,13.81,13.82,38080.0,12.5445,12.5626,12.5445,12.5536,38080.0
2016-03-10 12:20:00,13.82,13.82,13.79,13.79,65196.0,12.5536,12.5536,12.5263,12.5263,65196.0
2016-03-10 12:30:00,13.79,13.79,13.74,13.75,34360.0,12.5263,12.5263,12.4809,12.49,34360.0
2016-03-10 12:40:00,13.75,13.75,13.73,13.73,10488.0,12.49,12.49,12.4718,12.4718,10488.0
2016-03-10 12:50:00,13.73,13.75,13.73,13.74,21916.0,12.4718,12.49,12.4718,12.4809,21916.0
2016-03-10 13:00:00,13.74,13.74,13.73,13.73,13084.0,12.4809,12.4809,12.4718,12.4718,13084.0
2016-03-10 13:10:00,13.72,13.76,13.72,13.76,76804.0,12.4627,12.4991,12.4627,12.4991,76804.0
2016-03-10 13:20:00,13.76,13.78,13.76,13.77,28748.0,12.4991,12.5172,12.4991,12.5081,28748.0
2016-03-10 13:30:00,13.77,13.79,13.77,13.78,57740.0,12.5081,12.5263,12.5081,12.5172,57740.0
2016-03-10 13:40:00,13.78,13.79,13.78,13.79,59392.0,12.5172,12.5263,12.5172,12.5263,59392.0
2016-03-10 13:50:00,13.78,13.78,13.76,13.76,51332.0,12.5172,12.5172,12.4991,12.4991,51332.0
2016-03-10 14:00:00,13.77,13.77,13.73,13.73,53156.0,12.5081,12.5081,12.4718,12.4718,53156.0
2016-03-10 14:10:00,13.73,13.74,13.72,13.74,50972.0,12.4718,12.4809,12.4627,12.4809,50972.0
2016-03-10 14:20:00,13.74,13.78,13.74,13.78,49744.0,12.4809,12.5172,12.4809,12.5172,49744.0
2016-03-10 14:30:00,13.78,13.78,13.77,13.77,49304.0,12.5172,12.5172,12.5081,12.5081,49304.0
2016-03-10 14:40:00,13.77,13.84,13.77,13.84,62332.0,12.5081,12.5717,12.5081,12.5717,62332.0
2016-03-10 14:50:00,13.84,13.85,13.84,13.84,56244.0,12.5717,12.5808,12.5717,12.5717,56244.0
2016-03-10 15:00:00,13.84,13.84,13.8,13.82,119436.0,12.5717,12.5717,12.5354,12.5536,119436.0
2016-03-10 15:10:00,13.83,13.88,13.83,13.87,137392.0,12.5626,12.6081,12.5626,12.599,137392.0
2016-03-10 15:20:00,13.87,13.88,13.85,13.87,105928.0,12.599,12.6081,12.5808,12.599,105928.0
2016-03-10 15:30:00,13.88,13.88,13.84,13.84,121928.0,12.6081,12.6081,12.5717,12.5717,121928.0
2016-03-10 15:40:00,13.84,13.84,13.83,13.83,119832.0,12.5717,12.5717,12.5626,12.5626,119832.0
2016-03-10 15:50:00,13.83,13.86,13.83,13.86,309208.0,12.5626,12.5899,12.5626,12.5899,309208.0
2016-03-11 09:30:00,13.99,13.99,13.9,13.92,218608.0,12.7397,12.7397,12.6577,12.6759,218608.0
2016-03-11 09:40:00,13.92,13.96,13.9,13.94,69892.0,12.6759,12.7123,12.6577,12.6941,69892.0
2016-03-11 09:50:00,13.94,13.97,13.94,13.97,25624.0,12.6941,12.7214,12.6941,12.7214,25624.0
2016-03-11 10:00:00,13.98,13.98,13.96,13.96,129472.0,12.7305,12.7305,12.7123,12.7123,129472.0
2016-03-11 10:10:00,13.97,14.0,13.97,13.99,53444.0,12.7214,12.7488,12.7214,12.7397,53444.0
2016-03-11 10:20:00,13.99,14.0,13.98,13.98,69084.0,12.7397,12.7488,12.7305,12.7305,69084.0
2016-03-11 10:30:00,13.99,14.0,13.97,14.0,86384.0,12.7397,12.7488,12.7214,12.7488,86384.0
2016-03-11 10:40:00,14.0,14.03,13.99,14.03,69356.0,12.7488,12.7761,12.7397,12.7761,69356.0
2016-03-11 10:50:00,14.02,14.04,14.02,14.02,31236.0,12.767,12.7852,12.767,12.767,31236.0
2016-03-11 11:00:00,14.03,14.03,14.0,14.02,57268.0,12.7761,12.7761,12.7488,12.767,57268.0
2016-03-11 11:10:00,14.03,14.05,14.02,14.05,29416.0,12.7761,12.7943,12.767,12.7943,29416.0
2016-03-11 11:20:00,14.06,14.06,14.04,14.05,21532.0,12.8034,12.8034,12.7852,12.7943,21532.0
2016-03-11 11:30:00,14.06,14.06,14.05,14.05,33852.0,12.8034,12.8034,12.7943,12.7943,33852.0
2016-03-11 11:40:00,14.06,14.06,14.04,14.05,41412.0,12.8034,12.8034,12.7852,12.7943,41412.0
2016-03-11 11:50:00,14.05,14.05,14.03,14.04,34312.0,12.7943,12.7943,12.7761,12.7852,34312.0
2016-03-11 12:00:00,14.04,14.04,14.03,14.04,43420.0,12.7852,12.7852,12.7761,12.7852,43420.0
2016-03-11 12:10:00,14.04,14.04,14.03,14.04,30840.0,12.7852,12.7852,12.7761,12.7852,30840.0
2016-03-11 12:20:00,14.04,14.04,14.03,14.04,26364.0,12.7852,12.7852,12.7761,12.7852,26364.0
2016-03-11 12:30:00,14.04,14.05,14.02,14.02,30972.0,12.7852,12.7943,12.767,12.767,30972.0
2016-03-11 12:40:00,14.01,14.01,13.99,13.99,25392.0,12.7579,12.7579,12.7397,12.7397,25392.0
2016-03-11 12:50:00,13.99,13.99,13.99,13.99,103064.0,12.7397,12.7397,12.7397,12.7397,103064.0
2016-03-11 13:00:00,13.99,13.99,13.98,13.98,43880.0,12.7397,12.7397,12.7305,12.7305,43880.0
2016-03-11 13:10:00,13.99,13.99,13.97,13.98,34640.0,12.7397,12.7397,12.7214,12.7305,34640.0
2016-03-11 13:20:00,13.98,13.99,13.98,13.98,21572.0,12.7305,12.7397,12.7305,12.7305,21572.0
2016-03-11 13:30:00,13.99,13.99,13.98,13.99,25816.0,12.7397,12.7397,12.7305,12.7397,25816.0
2016-03-11 13:40:00,13.99,14.0,13.99,14.0,24332.0,12.7397,12.7488,12.7397,12.7488,24332.0
2016-03-11 13:50:00,14.0,14.01,13.99,14.01,74876.0,12.7488,12.7579,12.7397,12.7579,74876.0
2016-03-11 14:00:00,14.01,14.01,14.0,14.0,51128.0,12.7579,12.7579,12.7488,12.7488,51128.0
2016-03-11 14:10:00,14.0,14.0,13.99,13.99,71896.0,12.7488,12.7488,12.7397,12.7397,71896.0
2016-03-11 14:20:00,13.99,13.99,13.98,13.99,69168.0,12.7397,12.7397,12.7305,12.7397,69168.0
2016-03-11 14:30:00,13.99,13.99,13.97,13.97,67036.0,12.7397,12.7397,12.7214,12.7214,67036.0
2016-03-11 14:40:00,13.97,13.98,13.96,13.97,70588.0,12.7214,12.7305,12.7123,12.7214,70588.0
2016-03-11 14:50:00,13.97,13.97,13.95,13.96,56368.0,12.7214,12.7214,12.7032,12.7123,56368.0
2016-03-11 15:00:00,13.96,13.98,13.96,13.98,65464.0,12.7123,12.7305,12.7123,12.7305,65464.0
2016-03-11 15:10:00,13.98,13.99,13.97,13.99,159804.0,12.7305,12.7397,12.7214,12.7397,159804.0
2016-03-11 15:20:00,13.99,14.01,13.99,14.01,75824.0,12.7397,12.7579,12.7397,12.7579,75824.0
2016-03-11 15:30:00,14.01,14.03,14.01,14.02,99672.0,12.7579,12.7761,12.7579,12.767,99672.0
2016-03-11 15:40:00,14.02,14.04,14.02,14.04,156984.0,12.767,12.7852,12.767,12.7852,156984.0
2016-03-11 15:50:00,14.04,14.05,14.04,14.04,323736.0,12.7852,12.7943,12.7852,12.7852,323736.0
2016-03-14 09:30:00,13.88,13.95,13.79,13.94,174352.0,12.6395,12.7032,12.5575,12.6941,174352.0
2016-03-14 09:40:00,13.94,13.95,13.88,13.9,65156.0,12.6941,12.7032,12.6395,12.6577,65156.0
2016-03-14 09:50:00,13.9,13.93,13.86,13.9,219260.0,12.6577,12.685,12.6213,12.6577,219260.0
2016-03-14 10:00:00,13.9,13.92,13.88,13.91,41616.0,12.6577,12.6759,12.6395,12.6668,41616.0
2016-03-14 10:10:00,13.92,13.94,13.92,13.94,39240.0,12.6759,12.6941,12.6759,12.6941,39240.0
2016-03-14 10:20:00,13.94,13.95,13.93,13.93,23628.0,12.6941,12.7032,12.685,12.685,23628.0
2016-03-14 10:30:00,13.92,13.94,13.91,13.91,51572.0,12.6759,12.6941,12.6668,12.6668,51572.0
2016-03-14 10:40:00,13.9,13.94,13.9,13.92,65740.0,12.6577,12.6941,12.6577,12.6759,65740.0
2016-03-14 10:50:00,13.92,13.93,13.87,13.87,210844.0,12.6759,12.685,12.6304,12.6304,210844.0
2016-03-14 11:00:00,13.87,13.9,13.87,13.88,335436.0,12.6304,12.6577,12.6304,12.6395,335436.0
2016-03-14 11:10:00,13.88,13.9,13.88,13.9,36000.0,12.6395,12.6577,12.6395,12.6577,36000.0
2016-03-14 11:20:00,13.9,13.91,13.89,13.9,207320.0,12.6577,12.6668,12.6486,12.6577,207320.0
2016-03-14 11:30:00,13.9,13.9,13.87,13.89,97316.0,12.6577,12.6577,12.6304,12.6486,97316.0
2016-03-14 11:40:00,13.88,13.89,13.88,13.88,34916.0,12.6395,12.6486,12.6395,12.6395,34916.0
2016-03-14 11:50:00,13.88,13.89,13.87,13.87,34888.0,12.6395,12.6486,12.6304,12.6304,34888.0
2016-03-14 12:00:00,13.87,13.88,13.87,13.88,46328.0,12.6304,12.6395,12.6304,12.6395,46328.0
2016-03-14 12:10:00,13.88,13.89,13.88,13.89,68556.0,12.6395,12.6486,12.6395,12.6486,68556.0
2016-03-14 12:20:00,13.9,13.91,13.89,13.91,25256.0,12.6577,12.6668,12.6486,12.6668,25256.0
2016-03-14 12:30:00,13.91,13.91,13.9,13.9,148608.0,12.6668,12.6668,12.6577,12.6577,148608.0
2016-03-14 12:40:00,13.9,13.9,13.88,13.88,51380.0,12.6577,12.6577,12.6395,12.6395,51380.0
2016-03-14 12:50:00,13.88,13.89,13.88,13.89,38892.0,12.6395,12.6486,12.6395,12.6486,38892.0
2016-03-14 13:00:00,13.89,13.91,13.89,13.9,38912.0,12.6486,12.6668,12.6486,12.6577,38912.0
2016-03-14 13:10:00,13.9,13.9,13.9,13.9,40404.0,12.6577,12.6577,12.6577,12.6577,40404.0
2016-03-14 13:20:00,13.9,13.91,13.89,13.89,285600.0,12.6577,12.6668,12.6486,12.6486,285600.0
2016-03-14 13:30:00,13.89,13.9,13.88,13.89,40592.0,12.6486,12.6577,12.6395,12.6486,40592.0
2016-03-14 13:40:00,13.89,13.9,13.89,13.9,56768.0,12.6486,12.6577,12.6486,12.6577,56768.0
2016-03-14 13:50:00,13.9,13.9,13.89,13.89,34936.0,12.6577,12.6577,12.6486,12.6486,34936.0
2016-03-14 14:00:00,13.89,13.89,13.87,13.87,79636.0,12.6486,12.6486,12.6304,12.6304,79636.0
2016-03-14 14:10:00,13.87,13.88,13.87,13.88,50276.0,12.6304,12.6395,12.6304,12.6395,50276.0
2016-03-14 14:20:00,13.88,13.91,13.88,13.91,130056.0,12.6395,12.6668,12.6395,12.6668,130056.0
2016-03-14 14:30:00,13.91,13.92,13.88,13.88,178480.0,12.6668,12.6759,12.6395,12.6395,178480.0
2016-03-14 14:40:00,13.88,13.92,13.88,13.92,141204.0,12.6395,12.6759,12.6395,12.6759,141204.0
2016-03-14 14:50:00,13.92,13.92,13.91,13.91,62060.0,12.6759,12.6759,12.6668,12.6668,62060.0
2016-03-14 15:00:00,13.91,13.91,13.9,13.91,66808.0,12.6668,12.6668,12.6577,12.6668,66808.0
2016-03-14 15:10:00,13.91,13.92,13.9,13.91,144164.0,12.6668,12.6759,12.6577,12.6668,144164.0
2016-03-14 15:20:00,13.91,13.92,13.9,13.92,218924.0,12.6668,12.6759,12.6577,12.6759,218924.0
2016-03-14 15:30:00,13.92,13.93,13.91,13.93,278032.0,12.6759,12.685,12.6668,12.685,278032.0
2016-03-14 15:40:00,13.93,13.94,13.92,13.93,273928.0,12.685,12.6941,12.6759,12.685,273928.0
2016-03-14 15:50:00,13.93,13.94,13.91,13.92,435400.0,12.685,12.6941,12.6668,12.6759,435400.0
2016-03-15 09:30:00,13.8,13.81,13.74,13.78,226556.0,12.5666,12.5757,12.512,12.5484,226556.0
2016-03-15 09:40:00,13.78,13.81,13.77,13.8,719864.0,12.5484,12.5757,12.5393,12.5666,719864.0
2016-03-15 09:50:00,13.8,13.8,13.77,13.77,511536.0,12.5666,12.5666,12.5393,12.5393,511536.0
2016-03-15 10:00:00,13.77,13.78,13.76,13.76,103476.0,12.5393,12.5484,12.5302,12.5302,103476.0
2016-03-15 10:10:00,13.76,13.85,13.76,13.83,198236.0,12.5302,12.6122,12.5302,12.594,198236.0
2016-03-15 10:20:00,13.82,13.83,13.8,13.83,247164.0,12.5848,12.594,12.5666,12.594,247164.0
2016-03-15 10:30:00,13.83,13.89,13.83,13.88,164148.0,12.594,12.6486,12.594,12.6395,164148.0
2016-03-15 10:40:00,13.88,13.88,13.86,13.88,69112.0,12.6395,12.6395,12.6213,12.6395,69112.0
2016-03-15 10:50:00,13.88,13.89,13.87,13.88,56212.0,12.6395,12.6486,12.6304,12.6395,56212.0
2016-03-15 11:00:00,13.88,13.91,13.88,13.9,108608.0,12.6395,12.6668,12.6395,12.6577,108608.0
2016-03-15 11:10:00,13.9,13.9,13.87,13.88,57320.0,12.6577,12.6577,12.6304,12.6395,57320.0
2016-03-15 11:20:00,13.88,13.88,13.87,13.87,80204.0,12.6395,12.6395,12.6304,12.6304,80204.0
2016-03-15 11:30:00,13.87,13.88,13.87,13.88,50196.0,12.6304,12.6395,12.6304,12.6395,50196.0
2016-03-15 11:40:00,13.88,13.9,13.88,13.89,85004.0,12.6395,12.6577,12.6395,12.6486,85004.0
2016-03-15 11:50:00,13.89,13.9,13.86,13.87,303472.0,12.6486,12.6577,12.6213,12.6304,303472.0
2016-03-15 12:00:00,13.87,13.88,13.86,13.88,28152.0,12.6304,12.6395,12.6213,12.6395,28152.0
2016-03-15 12:10:00,13.88,13.9,13.87,13.87,29220.0,12.6395,12.6577,12.6304,12.6304,29220.0
2016-03-15 12:20:00,13.87,13.88,13.86,13.88,63324.0,12.6304,12.6395,12.6213,12.6395,63324.0
2016-03-15 12:30:00,13.87,13.88,13.87,13.87,52956.0,12.6304,12.6395,12.6304,12.6304,52956.0
2016-03-15 12:40:00,13.87,13.89,13.87,13.88,34124.0,12.6304,12.6486,12.6304,12.6395,34124.0
2016-03-15 12:50:00,13.88,13.9,13.88,13.89,25048.0,12.6395,12.6577,12.6395,12.6486,25048.0
2016-03-15 13:00:00,13.89,13.9,13.89,13.9,59104.0,12.6486,12.6577,12.6486,12.6577,59104.0
2016-03-15 13:10:00,13.89,13.9,13.89,13.89,138540.0,12.6486,12.6577,12.6486,12.6486,138540.0
2016-03-15 13:20:00,13.9,13.9,13.9,13.9,48652.0,12.6577,12.6577,12.6577,12.6577,48652.0
2016-03-15 13:30:00,13.9,13.9,13.9,13.9,67868.0,12.6577,12.6577,12.6577,12.6577,67868.0
2016-03-15 13:40:00,13.9,13.9,13.9,13.9,25224.0,12.6577,12.6577,12.6577,12.6577,25224.0
2016-03-15 13:50:00,13.9,13.9,13.88,13.89,63472.0,12.6577,12.6577,12.6395,12.6486,63472.0
2016-03-15 14:00:00,13.89,13.89,13.87,13.88,53636.0,12.6486,12.6486,12.6304,12.6395,53636.0
2016-03-15 14:10:00,13.88,13.88,13.87,13.88,105344.0,12.6395,12.6395,12.6304,12.6395,105344.0
2016-03-15 14:20:00,13.88,13.91,13.88,13.91,35296.0,12.6395,12.6668,12.6395,12.6668,35296.0
2016-03-15 14:30:00,13.91,13.91,13.91,13.91,30656.0,12.6668,12.6668,12.6668,12.6668,30656.0
2016-03-15 14:40:00,13.91,13.91,13.88,13.88,64952.0,12.6668,12.6668,12.6395,12.6395,64952.0
2016-03-15 14:50:00,13.88,13.89,13.87,13.87,36760.0,12.6395,12.6486,12.6304,12.6304,36760.0
2016-03-15 15:00:00,13.87,13.88,13.87,13.87,66228.0,12.6304,12.6395,12.6304,12.6304,66228.0
2016-03-15 15:10:00,13.87,13.9,13.87,13.9,46924.0,12.6304,12.6577,12.6304,12.6577,46924.0
2016-03-15 15:20:00,13.89,13.9,13.87,13.89,184380.0,12.6486,12.6577,12.6304,12.6486,184380.0
2016-03-15 15:30:00,13.89,13.89,13.87,13.87,110340.0,12.6486,12.6486,12.6304,12.6304,110340.0
2016-03-15 15:40:00,13.87,13.88,13.85,13.86,202780.0,12.6304,12.6395,12.6122,12.6213,202780.0
2016-03-15 15:50:00,13.86,13.88,13.86,13.88,637008.0,12.6213,12.6395,12.6213,12.6395,637008.0
2016-03-16 09:30:00,13.89,13.97,13.88,13.97,110120.0,12.6486,12.7214,12.6395,12.7214,110120.0
2016-03-16 09:40:00,13.97,13.97,13.94,13.95,46064.0,12.7214,12.7214,12.6941,12.7032,46064.0
2016-03-16 09:50:00,13.96,13.97,13.95,13.96,40832.0,12.7123,12.7214,12.7032,12.7123,40832.0
2016-03-16 10:00:00,13.96,13.97,13.95,13.95,48712.0,12.7123,12.7214,12.7032,12.7032,48712.0
2016-03-16 10:10:00,13.96,13.96,13.94,13.95,52452.0,12.7123,12.7123,12.6941,12.7032,52452.0
2016-03-16 10:20:00,13.95,13.95,13.93,13.94,31992.0,12.7032,12.7032,12.685,12.6941,31992.0
2016-03-16 10:30:00,13.94,13.96,13.92,13.95,114580.0,12.6941,12.7123,12.6759,12.7032,114580.0
2016-03-16 10:40:00,13.95,13.96,13.95,13.96,37512.0,12.7032,12.7123,12.7032,12.7123,37512.0
2016-03-16 10:50:00,13.96,13.96,13.94,13.94,54120.0,12.7123,12.7123,12.6941,12.6941,54120.0
2016-03-16 11:00:00,13.94,13.96,13.93,13.95,48924.0,12.6941,12.7123,12.685,12.7032,48924.0
2016-03-16 11:10:00,13.95,13.96,13.95,13.96,49740.0,12.7032,12.7123,12.7032,12.7123,49740.0
2016-03-16 11:20:00,13.96,13.96,13.95,13.96,36416.0,12.7123,12.7123,12.7032,12.7123,36416.0
2016-03-16 11:30:00,13.96,13.96,13.95,13.95,49512.0,12.7123,12.7123,12.7032,12.7032,49512.0
2016-03-16 11:40:00,13.95,13.96,13.95,13.95,46292.0,12.7032,12.7123,12.7032,12.7032,46292.0
2016-03-16 11:50:00,13.96,13.96,13.95,13.96,35244.0,12.7123,12.7123,12.7032,12.7123,35244.0
2016-03-16 12:00:00,13.96,13.96,13.95,13.96,40664.0,12.7123,12.7123,12.7032,12.7123,40664.0
2016-03-16 12:10:00,13.96,13.99,13.95,13.98,81840.0,12.7123,12.7397,12.7032,12.7305,81840.0
2016-03-16 12:20:00,13.98,14.0,13.98,13.99,104124.0,12.7305,12.7488,12.7305,12.7397,104124.0
2016-03-16 12:30:00,13.99,13.99,13.99,13.99,35288.0,12.7397,12.7397,12.7397,12.7397,35288.0
2016-03-16 12:40:00,13.99,13.99,13.97,13.98,48804.0,12.7397,12.7397,12.7214,12.7305,48804.0
2016-03-16 12:50:00,13.98,14.0,13.98,13.99,95344.0,12.7305,12.7488,12.7305,12.7397,95344.0
2016-03-16 13:00:00,13.99,14.0,13.99,13.99,44892.0,12.7397,12.7488,12.7397,12.7397,44892.0
2016-03-16 13:10:00,13.99,13.99,13.97,13.99,72840.0,12.7397,12.7397,12.7214,12.7397,72840.0
2016-03-16 13:20:00,13.99,13.99,13.99,13.99,49644.0,12.7397,12.7397,12.7397,12.7397,49644.0
2016-03-16 13:30:00,13.99,13.99,13.99,13.99,109652.0,12.7397,12.7397,12.7397,12.7397,109652.0
2016-03-16 13:40:00,13.99,14.02,13.99,14.02,178512.0,12.7397,12.767,12.7397,12.767,178512.0
2016-03-16 13:50:00,14.02,14.03,14.01,14.03,139992.0,12.767,12.7761,12.7579,12.7761,139992.0
2016-03-16 14:00:00,14.02,14.12,14.02,14.06,227756.0,12.767,12.858,12.767,12.8034,227756.0
2016-03-16 14:10:00,14.06,14.06,14.04,14.04,170596.0,12.8034,12.8034,12.7852,12.7852,170596.0
2016-03-16 14:20:00,14.04,14.12,14.04,14.11,157724.0,12.7852,12.858,12.7852,12.8489,157724.0
2016-03-16 14:30:00,14.11,14.12,14.08,14.09,342068.0,12.8489,12.858,12.8216,12.8307,342068.0
2016-03-16 14:40:00,14.09,14.12,14.09,14.11,167388.0,12.8307,12.858,12.8307,12.8489,167388.0
2016-03-16 14:50:00,14.11,14.11,14.06,14.06,221840.0,12.8489,12.8489,12.8034,12.8034,221840.0
2016-03-16 15:00:00,14.06,14.1,14.06,14.09,149300.0,12.8034,12.8398,12.8034,12.8307,149300.0
2016-03-16 15:10:00,14.1,14.11,14.09,14.11,167880.0,12.8398,12.8489,12.8307,12.8489,167880.0
2016-03-16 15:20:00,14.11,14.11,14.09,14.11,279728.0,12.8489,12.8489,12.8307,12.8489,279728.0
2016-03-16 15:30:00,14.11,14.14,14.11,14.14,246584.0,12.8489,12.8762,12.8489,12.8762,246584.0
2016-03-16 15:40:00,14.14,14.14,14.11,14.13,217856.0,12.8762,12.8762,12.8489,12.8671,217856.0
2016-03-16 15:50:00,14.13,14.13,14.1,14.11,643432.0,12.8671,12.8671,12.8398,12.8489,643432.0
2016-03-17 09:30:00,14.07,14.13,14.02,14.08,112732.0,12.8125,12.8671,12.767,12.8216,112732.0
2016-03-17 09:40:00,14.09,14.12,14.07,14.11,59296.0,12.8307,12.858,12.8125,12.8489,59296.0
2016-03-17 09:50:00,14.11,14.15,14.11,14.15,29060.0,12.8489,12.8854,12.8489,12.8854,29060.0
2016-03-17 10:00:00,14.15,14.17,14.13,14.15,81652.0,12.8854,12.9036,12.8671,12.8854,81652.0
2016-03-17 10:10:00,14.15,14.2,14.15,14.18,15556.0,12.8854,12.9309,12.8854,12.9127,15556.0
2016-03-17 10:20:00,14.19,14.22,14.18,14.21,56064.0,12.9218,12.9491,12.9127,12.94,56064.0
2016-03-17 10:30:00,14.21,14.25,14.21,14.25,50860.0,12.94,12.9764,12.94,12.9764,50860.0
2016-03-17 10:40:00,14.24,14.27,14.24,14.26,106052.0,12.9673,12.9946,12.9673,12.9855,106052.0
2016-03-17 10:50:00,14.26,14.28,14.26,14.27,52240.0,12.9855,13.0037,12.9855,12.9946,52240.0
2016-03-17 11:00:00,14.27,14.27,14.24,14.26,95592.0,12.9946,12.9946,12.9673,12.9855,95592.0
2016-03-17 11:10:00,14.26,14.28,14.26,14.27,83076.0,12.9855,13.0037,12.9855,12.9946,83076.0
2016-03-17 11:20:00,14.26,14.27,14.25,14.26,40984.0,12.9855,12.9946,12.9764,12.9855,40984.0
2016-03-17 11:30:00,14.26,14.27,14.26,14.26,42476.0,12.9855,12.9946,12.9855,12.9855,42476.0
2016-03-17 11:40:00,14.26,14.27,14.26,14.26,81116.0,12.9855,12.9946,12.9855,12.9855,81116.0
2016-03-17 11:50:00,14.26,14.26,14.25,14.25,30668.0,12.9855,12.9855,12.9764,12.9764,30668.0
2016-03-17 12:00:00,14.25,14.26,14.24,14.24,39152.0,12.9764,12.9855,12.9673,12.9673,39152.0
2016-03-17 12:10:00,14.25,14.27,14.24,14.27,53280.0,12.9764,12.9946,12.9673,12.9946,53280.0
2016-03-17 12:20:00,14.27,14.3,14.27,14.3,65228.0,12.9946,13.0219,12.9946,13.0219,65228.0
2016-03-17 12:30:00,14.3,14.32,14.3,14.31,50840.0,13.0219,13.0402,13.0219,13.0311,50840.0
2016-03-17 12:40:00,14.31,14.31,14.3,14.3,49436.0,13.0311,13.0311,13.0219,13.0219,49436.0
2016-03-17 12:50:00,14.3,14.3,14.28,14.29,79640.0,13.0219,13.0219,13.0037,13.0128,79640.0
2016-03-17 13:00:00,14.29,14.3,14.28,14.28,51536.0,13.0128,13.0219,13.0037,13.0037,51536.0
2016-03-17 13:10:00,14.28,14.28,14.27,14.28,41920.0,13.0037,13.0037,12.9946,13.0037,41920.0
2016-03-17 13:20:00,14.28,14.3,14.28,14.28,34516.0,13.0037,13.0219,13.0037,13.0037,34516.0
2016-03-17 13:30:00,14.28,14.31,14.28,14.31,49848.0,13.0037,13.0311,13.0037,13.0311,49848.0
2016-03-17 13:40:00,14.31,14.33,14.31,14.32,77292.0,13.0311,13.0493,13.0311,13.0402,77292.0
2016-03-17 13:50:00,14.32,14.33,14.31,14.33,68792.0,13.0402,13.0493,13.0311,13.0493,68792.0
2016-03-17 14:00:00,14.33,14.33,14.32,14.33,47112.0,13.0493,13.0493,13.0402,13.0493,47112.0
2016-03-17 14:10:00,14.33,14.34,14.32,14.33,104004.0,13.0493,13.0584,13.0402,13.0493,104004.0
2016-03-17 14:20:00,14.33,14.33,14.29,14.3,89524.0,13.0493,13.0493,13.0128,13.0219,89524.0
2016-03-17 14:30:00,14.3,14.3,14.29,14.3,58524.0,13.0219,13.0219,13.0128,13.0219,58524.0
2016-03-17 14:40:00,14.29,14.31,14.29,14.31,66996.0,13.0128,13.0311,13.0128,13.0311,66996.0
2016-03-17 14:50:00,14.31,14.32,14.3,14.3,64104.0,13.0311,13.0402,13.0219,13.0219,64104.0
2016-03-17 15:00:00,14.3,14.31,14.29,14.29,90616.0,13.0219,13.0311,13.0128,13.0128,90616.0
2016-03-17 15:10:00,14.29,14.29,14.27,14.27,120964.0,13.0128,13.0128,12.9946,12.9946,120964.0
2016-03-17 15:20:00,14.27,14.3,14.27,14.3,90376.0,12.9946,13.0219,12.9946,13.0219,90376.0
2016-03-17 15:30:00,14.3,14.31,14.29,14.31,166260.0,13.0219,13.0311,13.0128,13.0311,166260.0
2016-03-17 15:40:00,14.31,14.32,14.29,14.29,134328.0,13.0311,13.0402,13.0128,13.0128,134328.0
2016-03-17 15:50:00,14.29,14.3,14.28,14.28,270028.0,13.0128,13.0219,13.0037,13.0037,270028.0
2016-03-18 09:30:00,14.36,14.4,14.31,14.39,1220336.0,13.0766,13.113,13.0311,13.1039,1220336.0
2016-03-18 09:40:00,14.38,14.44,14.38,14.42,123256.0,13.0948,13.1494,13.0948,13.1312,123256.0
2016-03-18 09:50:00,14.42,14.47,14.41,14.47,99232.0,13.1312,13.1768,13.1221,13.1768,99232.0
2016-03-18 10:00:00,14.46,14.49,14.46,14.47,66304.0,13.1676,13.195,13.1676,13.1768,66304.0
2016-03-18 10:10:00,14.49,14.5,14.48,14.49,42328.0,13.195,13.2041,13.1859,13.195,42328.0
2016-03-18 10:20:00,14.49,14.49,14.47,14.47,16812.0,13.195,13.195,13.1768,13.1768,16812.0
2016-03-18 10:30:00,14.47,14.49,14.46,14.46,27620.0,13.1768,13.195,13.1676,13.1676,27620.0
2016-03-18 10:40:00,14.46,14.46,14.44,14.45,49328.0,13.1676,13.1676,13.1494,13.1585,49328.0
2016-03-18 10:50:00,14.44,14.44,14.42,14.43,51200.0,13.1494,13.1494,13.1312,13.1403,51200.0
2016-03-18 11:00:00,14.44,14.44,14.43,14.43,92188.0,13.1494,13.1494,13.1403,13.1403,92188.0
2016-03-18 11:10:00,14.43,14.44,14.42,14.44,31936.0,13.1403,13.1494,13.1312,13.1494,31936.0
2016-03-18 11:20:00,14.44,14.45,14.43,14.44,84616.0,13.1494,13.1585,13.1403,13.1494,84616.0
2016-03-18 11:30:00,14.44,14.44,14.43,14.44,88504.0,13.1494,13.1494,13.1403,13.1494,88504.0
2016-03-18 11:40:00,14.44,14.44,14.42,14.43,174604.0,13.1494,13.1494,13.1312,13.1403,174604.0
2016-03-18 11:50:00,14.43,14.43,14.42,14.42,33920.0,13.1403,13.1403,13.1312,13.1312,33920.0
2016-03-18 12:00:00,14.42,14.43,14.41,14.43,53696.0,13.1312,13.1403,13.1221,13.1403,53696.0
2016-03-18 12:10:00,14.43,14.44,14.43,14.44,36128.0,13.1403,13.1494,13.1403,13.1494,36128.0
2016-03-18 12:20:00,14.44,14.44,14.43,14.44,577916.0,13.1494,13.1494,13.1403,13.1494,577916.0
2016-03-18 12:30:00,14.44,14.44,14.41,14.42,36728.0,13.1494,13.1494,13.1221,13.1312,36728.0
2016-03-18 12:40:00,14.42,14.42,14.41,14.41,36840.0,13.1312,13.1312,13.1221,13.1221,36840.0
2016-03-18 12:50:00,14.4,14.42,14.4,14.42,25884.0,13.113,13.1312,13.113,13.1312,25884.0
2016-03-18 13:00:00,14.42,14.42,14.41,14.41,29068.0,13.1312,13.1312,13.1221,13.1221,29068.0
2016-03-18 13:10:00,14.42,14.42,14.4,14.4,64712.0,13.1312,13.1312,13.113,13.113,64712.0
2016-03-18 13:20:00,14.4,14.4,14.39,14.4,31376.0,13.113,13.113,13.1039,13.113,31376.0
2016-03-18 13:30:00,14.39,14.39,14.37,14.38,75280.0,13.1039,13.1039,13.0857,13.0948,75280.0
2016-03-18 13:40:00,14.38,14.41,14.38,14.4,41276.0,13.0948,13.1221,13.0948,13.113,41276.0
2016-03-18 13:50:00,14.4,14.41,14.39,14.39,20496.0,13.113,13.1221,13.1039,13.1039,20496.0
2016-03-18 14:00:00,14.4,14.4,14.38,14.39,43556.0,13.113,13.113,13.0948,13.1039,43556.0
2016-03-18 14:10:00,14.38,14.4,14.38,14.39,32680.0,13.0948,13.113,13.0948,13.1039,32680.0
2016-03-18 14:20:00,14.39,14.39,14.38,14.39,49212.0,13.1039,13.1039,13.0948,13.1039,49212.0
2016-03-18 14:30:00,14.39,14.4,14.38,14.39,24860.0,13.1039,13.113,13.0948,13.1039,24860.0
2016-03-18 14:40:00,14.39,14.4,14.38,14.4,81980.0,13.1039,13.113,13.0948,13.113,81980.0
2016-03-18 14:50:00,14.4,14.4,14.39,14.4,53760.0,13.113,13.113,13.1039,13.113,53760.0
2016-03-18 15:00:00,14.4,14.41,14.4,14.41,73208.0,13.113,13.1221,13.113,13.1221,73208.0
2016-03-18 15:10:00,14.41,14.42,14.41,14.41,145216.0,13.1221,13.1312,13.1221,13.1221,145216.0
2016-03-18 15:20:00,14.41,14.42,14.41,14.42,77464.0,13.1221,13.1312,13.1221,13.1312,77464.0
2016-03-18 15:30:00,14.42,14.43,14.41,14.43,130880.0,13.1312,13.1403,13.1221,13.1403,130880.0
2016-03-18 15:40:00,14.43,14.43,14.41,14.42,333472.0,13.1403,13.1403,13.1221,13.1312,333472.0
2016-03-18 15:50:00,14.42,14.43,14.41,14.41,425780.0,13.1312,13.1403,13.1221,13.1221,425780.0
2016-03-21 09:30:00,14.4,14.41,14.32,14.36,64064.0,13.113,13.1221,13.0402,13.0766,64064.0
2016-03-21 09:40:00,14.36,14.37,14.33,14.34,80972.0,13.0766,13.0857,13.0493,13.0584,80972.0
2016-03-21 09:50:00,14.34,14.35,14.32,14.35,102640.0,13.0584,13.0675,13.0402,13.0675,102640.0
2016-03-21 10:00:00,14.34,14.38,14.33,14.37,63808.0,13.0584,13.0948,13.0493,13.0857,63808.0
2016-03-21 10:10:00,14.36,14.38,14.35,14.37,815116.0,13.0766,13.0948,13.0675,13.0857,815116.0
2016-03-21 10:20:00,14.37,14.39,14.36,14.38,223856.0,13.0857,13.1039,13.0766,13.0948,223856.0
2016-03-21 10:30:00,14.38,14.38,14.36,14.36,46600.0,13.0948,13.0948,13.0766,13.0766,46600.0
2016-03-21 10:40:00,14.36,14.36,14.34,14.34,86120.0,13.0766,13.0766,13.0584,13.0584,86120.0
2016-03-21 10:50:00,14.34,14.35,14.3,14.3,152284.0,13.0584,13.0675,13.0219,13.0219,152284.0
2016-03-21 11:00:00,14.3,14.31,14.3,14.3,450004.0,13.0219,13.0311,13.0219,13.0219,450004.0
2016-03-21 11:10:00,14.3,14.32,14.3,14.32,61896.0,13.0219,13.0402,13.0219,13.0402,61896.0
2016-03-21 11:20:00,14.32,14.33,14.31,14.32,28500.0,13.0402,13.0493,13.0311,13.0402,28500.0
2016-03-21 11:30:00,14.32,14.36,14.32,14.35,24516.0,13.0402,13.0766,13.0402,13.0675,24516.0
2016-03-21 11:40:00,14.35,14.35,14.31,14.31,100168.0,13.0675,13.0675,13.0311,13.0311,100168.0
2016-03-21 11:50:00,14.31,14.31,14.3,14.3,97776.0,13.0311,13.0311,13.0219,13.0219,97776.0
2016-03-21 12:00:00,14.3,14.31,14.3,14.3,77248.0,13.0219,13.0311,13.0219,13.0219,77248.0
2016-03-21 12:10:00,14.3,14.3,14.26,14.26,45588.0,13.0219,13.0219,12.9855,12.9855,45588.0
2016-03-21 12:20:00,14.26,14.27,14.25,14.26,66508.0,12.9855,12.9946,12.9764,12.9855,66508.0
2016-03-21 12:30:00,14.26,14.27,14.26,14.27,22180.0,12.9855,12.9946,12.9855,12.9946,22180.0
2016-03-21 12:40:00,14.27,14.27,14.26,14.26,14996.0,12.9946,12.9946,12.9855,12.9855,14996.0
2016-03-21 12:50:00,14.26,14.27,14.26,14.26,48768.0,12.9855,12.9946,12.9855,12.9855,48768.0
2016-03-21 13:00:00,14.25,14.27,14.25,14.26,63724.0,12.9764,12.9946,12.9764,12.9855,63724.0
2016-03-21 13:10:00,14.26,14.27,14.26,14.27,42924.0,12.9855,12.9946,12.9855,12.9946,42924.0
2016-03-21 13:20:00,14.27,14.29,14.27,14.29,46288.0,12.9946,13.0128,12.9946,13.0128,46288.0
2016-03-21 13:30:00,14.29,14.29,14.28,14.28,25932.0,13.0128,13.0128,13.0037,13.0037,25932.0
2016-03-21 13:40:00,14.28,14.28,14.27,14.27,39232.0,13.0037,13.0037,12.9946,12.9946,39232.0
2016-03-21 13:50:00,14.27,14.27,14.26,14.27,158096.0,12.9946,12.9946,12.9855,12.9946,158096.0
2016-03-21 14:00:00,14.27,14.27,14.25,14.26,71396.0,12.9946,12.9946,12.9764,12.9855,71396.0
2016-03-21 14:10:00,14.26,14.3,14.26,14.29,38368.0,12.9855,13.0219,12.9855,13.0128,38368.0
2016-03-21 14:20:00,14.29,14.3,14.29,14.29,67336.0,13.0128,13.0219,13.0128,13.0128,67336.0
2016-03-21 14:30:00,14.29,14.3,14.29,14.3,59684.0,13.0128,13.0219,13.0128,13.0219,59684.0
2016-03-21 14:40:00,14.31,14.31,14.29,14.3,42604.0,13.0311,13.0311,13.0128,13.0219,42604.0
2016-03-21 14:50:00,14.3,14.3,14.3,14.3,29148.0,13.0219,13.0219,13.0219,13.0219,29148.0
2016-03-21 15:00:00,14.3,14.3,14.29,14.29,88264.0,13.0219,13.0219,13.0128,13.0128,88264.0
2016-03-21 15:10:00,14.29,14.29,14.28,14.28,54844.0,13.0128,13.0128,13.0037,13.0037,54844.0
2016-03-21 15:20:00,14.28,14.3,14.28,14.29,65700.0,13.0037,13.0219,13.0037,13.0128,65700.0
2016-03-21 15:30:00,14.29,14.29,14.28,14.28,91940.0,13.0128,13.0128,13.0037,13.0037,91940.0
2016-03-21 15:40:00,14.28,14.29,14.28,14.29,174536.0,13.0037,13.0128,13.0037,13.0128,174536.0
2016-03-21 15:50:00,14.29,14.3,14.29,14.3,352752.0,13.0128,13.0219,13.0128,13.0219,352752.0
2016-03-22 09:30:00,14.26,14.29,14.22,14.27,91560.0,12.9855,13.0128,12.9491,12.9946,91560.0
2016-03-22 09:40:00,14.27,14.3,14.27,14.29,32368.0,12.9946,13.0219,12.9946,13.0128,32368.0
2016-03-22 09:50:00,14.27,14.34,14.27,14.34,49104.0,12.9946,13.0584,12.9946,13.0584,49104.0
2016-03-22 10:00:00,14.33,14.37,14.33,14.37,66156.0,13.0493,13.0857,13.0493,13.0857,66156.0
2016-03-22 10:10:00,14.38,14.38,14.36,14.37,109940.0,13.0948,13.0948,13.0766,13.0857,109940.0
2016-03-22 10:20:00,14.37,14.38,14.34,14.35,62576.0,13.0857,13.0948,13.0584,13.0675,62576.0
2016-03-22 10:30:00,14.36,14.37,14.35,14.37,62760.0,13.0766,13.0857,13.0675,13.0857,62760.0
2016-03-22 10:40:00,14.37,14.37,14.35,14.37,35140.0,13.0857,13.0857,13.0675,13.0857,35140.0
2016-03-22 10:50:00,14.36,14.37,14.33,14.34,67736.0,13.0766,13.0857,13.0493,13.0584,67736.0
2016-03-22 11:00:00,14.34,14.34,14.32,14.34,36588.0,13.0584,13.0584,13.0402,13.0584,36588.0
2016-03-22 11:10:00,14.34,14.34,14.33,14.33,45784.0,13.0584,13.0584,13.0493,13.0493,45784.0
2016-03-22 11:20:00,14.33,14.35,14.32,14.35,93624.0,13.0493,13.0675,13.0402,13.0675,93624.0
2016-03-22 11:30:00,14.35,14.35,14.34,14.34,32812.0,13.0675,13.0675,13.0584,13.0584,32812.0
2016-03-22 11:40:00,14.34,14.36,14.34,14.34,18092.0,13.0584,13.0766,13.0584,13.0584,18092.0
2016-03-22 11:50:00,14.34,14.35,14.33,14.34,51148.0,13.0584,13.0675,13.0493,13.0584,51148.0
2016-03-22 12:00:00,14.33,14.35,14.33,14.34,30092.0,13.0493,13.0675,13.0493,13.0584,30092.0
2016-03-22 12:10:00,14.34,14.34,14.33,14.33,43220.0,13.0584,13.0584,13.0493,13.0493,43220.0
2016-03-22 12:20:00,14.33,14.34,14.32,14.34,41340.0,13.0493,13.0584,13.0402,13.0584,41340.0
2016-03-22 12:30:00,14.34,14.35,14.33,14.35,115652.0,13.0584,13.0675,13.0493,13.0675,115652.0
2016-03-22 12:40:00,14.35,14.36,14.35,14.36,32276.0,13.0675,13.0766,13.0675,13.0766,32276.0
2016-03-22 12:50:00,14.36,14.39,14.36,14.39,57940.0,13.0766,13.1039,13.0766,13.1039,57940.0
2016-03-22 13:00:00,14.39,14.4,14.36,14.36,50716.0,13.1039,13.113,13.0766,13.0766,50716.0
2016-03-22 13:10:00,14.36,14.37,14.36,14.36,21500.0,13.0766,13.0857,13.0766,13.0766,21500.0
2016-03-22 13:20:00,14.35,14.37,14.35,14.37,32336.0,13.0675,13.0857,13.0675,13.0857,32336.0
2016-03-22 13:30:00,14.37,14.37,14.37,14.37,29984.0,13.0857,13.0857,13.0857,13.0857,29984.0
2016-03-22 13:40:00,14.37,14.38,14.37,14.38,49700.0,13.0857,13.0948,13.0857,13.0948,49700.0
2016-03-22 13:50:00,14.38,14.38,14.37,14.37,28348.0,13.0948,13.0948,13.0857,13.0857,28348.0
2016-03-22 14:00:00,14.37,14.38,14.37,14.38,38724.0,13.0857,13.0948,13.0857,13.0948,38724.0
2016-03-22 14:10:00,14.38,14.38,14.35,14.36,67232.0,13.0948,13.0948,13.0675,13.0766,67232.0
2016-03-22 14:20:00,14.36,14.36,14.35,14.36,56068.0,13.0766,13.0766,13.0675,13.0766,56068.0
2016-03-22 14:30:00,14.36,14.38,14.35,14.38,55080.0,13.0766,13.0948,13.0675,13.0948,55080.0
2016-03-22 14:40:00,14.37,14.37,14.36,14.36,24316.0,13.0857,13.0857,13.0766,13.0766,24316.0
2016-03-22 14:50:00,14.36,14.36,14.35,14.35,62996.0,13.0766,13.0766,13.0675,13.0675,62996.0
2016-03-22 15:00:00,14.35,14.36,14.33,14.34,49088.0,13.0675,13.0766,13.0493,13.0584,49088.0
2016-03-22 15:10:00,14.34,14.35,14.32,14.33,53956.0,13.0584,13.0675,13.0402,13.0493,53956.0
2016-03-22 15:20:00,14.33,14.33,14.32,14.32,60676.0,13.0493,13.0493,13.0402,13.0402,60676.0
2016-03-22 15:30:00,14.32,14.33,14.31,14.32,147172.0,13.0402,13.0493,13.0311,13.0402,147172.0
2016-03-22 15:40:00,14.32,14.33,14.31,14.33,161336.0,13.0402,13.0493,13.0311,13.0493,161336.0
2016-03-22 15:50:00,14.32,14.33,14.31,14.32,319552.0,13.0402,13.0493,13.0311,13.0402,319552.0
2016-03-23 09:30:00,14.31,14.31,14.26,14.26,78276.0,13.0311,13.0311,12.9855,12.9855,78276.0
2016-03-23 09:40:00,14.26,14.27,14.22,14.22,55144.0,12.9855,12.9946,12.9491,12.9491,55144.0
2016-03-23 09:50:00,14.22,14.26,14.22,14.24,83320.0,12.9491,12.9855,12.9491,12.9673,83320.0
2016-03-23 10:00:00,14.25,14.26,14.22,14.23,38676.0,12.9764,12.9855,12.9491,12.9582,38676.0
2016-03-23 10:10:00,14.23,14.26,14.22,14.22,52188.0,12.9582,12.9855,12.9491,12.9491,52188.0
2016-03-23 10:20:00,14.21,14.24,14.21,14.24,29036.0,12.94,12.9673,12.94,12.9673,29036.0
2016-03-23 10:30:00,14.23,14.23,14.2,14.2,78484.0,12.9582,12.9582,12.9309,12.9309,78484.0
2016-03-23 10:40:00,14.2,14.22,14.19,14.22,49548.0,12.9309,12.9491,12.9218,12.9491,49548.0
2016-03-23 10:50:00,14.22,14.22,14.21,14.22,26200.0,12.9491,12.9491,12.94,12.9491,26200.0
2016-03-23 11:00:00,14.22,14.26,14.22,14.26,23136.0,12.9491,12.9855,12.9491,12.9855,23136.0
2016-03-23 11:10:00,14.26,14.26,14.23,14.23,91980.0,12.9855,12.9855,12.9582,12.9582,91980.0
2016-03-23 11:20:00,14.23,14.24,14.22,14.23,16592.0,12.9582,12.9673,12.9491,12.9582,16592.0
2016-03-23 11:30:00,14.23,14.24,14.22,14.22,19004.0,12.9582,12.9673,12.9491,12.9491,19004.0
2016-03-23 11:40:00,14.22,14.22,14.21,14.22,21352.0,12.9491,12.9491,12.94,12.9491,21352.0
2016-03-23 11:50:00,14.22,14.23,14.21,14.22,23100.0,12.9491,12.9582,12.94,12.9491,23100.0
2016-03-23 12:00:00,14.22,14.26,14.22,14.26,52596.0,12.9491,12.9855,12.9491,12.9855,52596.0
2016-03-23 12:10:00,14.26,14.28,14.26,14.28,30568.0,12.9855,13.0037,12.9855,13.0037,30568.0
2016-03-23 12:20:00,14.28,14.29,14.28,14.29,23960.0,13.0037,13.0128,13.0037,13.0128,23960.0
2016-03-23 12:30:00,14.29,14.29,14.27,14.27,47424.0,13.0128,13.0128,12.9946,12.9946,47424.0
2016-03-23 12:40:00,14.27,14.27,14.26,14.26,20400.0,12.9946,12.9946,12.9855,12.9855,20400.0
2016-03-23 12:50:00,14.26,14.26,14.24,14.26,72816.0,12.9855,12.9855,12.9673,12.9855,72816.0
2016-03-23 13:00:00,14.26,14.26,14.24,14.24,13008.0,12.9855,12.9855,12.9673,12.9673,13008.0
2016-03-23 13:10:00,14.25,14.26,14.24,14.24,20960.0,12.9764,12.9855,12.9673,12.9673,20960.0
2016-03-23 13:20:00,14.24,14.26,14.24,14.24,84028.0,12.9673,12.9855,12.9673,12.9673,84028.0
2016-03-23 13:30:00,14.24,14.24,14.24,14.24,19772.0,12.9673,12.9673,12.9673,12.9673,19772.0
2016-03-23 13:40:00,14.24,14.25,14.24,14.25,52076.0,12.9673,12.9764,12.9673,12.9764,52076.0
2016-03-23 13:50:00,14.26,14.27,14.26,14.26,29804.0,12.9855,12.9946,12.9855,12.9855,29804.0
2016-03-23 14:00:00,14.26,14.28,14.26,14.28,34124.0,12.9855,13.0037,12.9855,13.0037,34124.0
2016-03-23 14:10:00,14.27,14.29,14.26,14.28,76764.0,12.9946,13.0128,12.9855,13.0037,76764.0
2016-03-23 14:20:00,14.28,14.29,14.26,14.26,53388.0,13.0037,13.0128,12.9855,12.9855,53388.0
2016-03-23 14:30:00,14.26,14.26,14.24,14.24,39200.0,12.9855,12.9855,12.9673,12.9673,39200.0
2016-03-23 14:40:00,14.24,14.24,14.21,14.21,63720.0,12.9673,12.9673,12.94,12.94,63720.0
2016-03-23 14:50:00,14.21,14.22,14.19,14.2,42980.0,12.94,12.9491,12.9218,12.9309,42980.0
2016-03-23 15:00:00,14.2,14.22,14.19,14.22,51816.0,12.9309,12.9491,12.9218,12.9491,51816.0
2016-03-23 15:10:00,14.22,14.22,14.21,14.21,57384.0,12.9491,12.9491,12.94,12.94,57384.0
2016-03-23 15:20:00,14.21,14.22,14.2,14.21,55752.0,12.94,12.9491,12.9309,12.94,55752.0
2016-03-23 15:30:00,14.21,14.22,14.2,14.21,66756.0,12.94,12.9491,12.9309,12.94,66756.0
2016-03-23 15:40:00,14.22,14.22,14.21,14.22,148240.0,12.9491,12.9491,12.94,12.9491,148240.0
2016-03-23 15:50:00,14.22,14.23,14.21,14.21,199892.0,12.9491,12.9582,12.94,12.94,199892.0
2016-03-24 09:30:00,14.15,14.16,14.08,14.16,105368.0,12.8854,12.8945,12.8216,12.8945,105368.0
2016-03-24 09:40:00,14.16,14.17,14.13,14.15,48624.0,12.8945,12.9036,12.8671,12.8854,48624.0
2016-03-24 09:50:00,14.15,14.17,14.13,14.15,13200.0,12.8854,12.9036,12.8671,12.8854,13200.0
2016-03-24 10:00:00,14.16,14.18,14.15,14.18,54048.0,12.8945,12.9127,12.8854,12.9127,54048.0
2016-03-24 10:10:00,14.18,14.2,14.18,14.2,120648.0,12.9127,12.9309,12.9127,12.9309,120648.0
2016-03-24 10:20:00,14.2,14.24,14.2,14.22,326476.0,12.9309,12.9673,12.9309,12.9491,326476.0
2016-03-24 10:30:00,14.22,14.28,14.22,14.27,400164.0,12.9491,13.0037,12.9491,12.9946,400164.0
2016-03-24 10:40:00,14.27,14.31,14.24,14.24,405184.0,12.9946,13.0311,12.9673,12.9673,405184.0
2016-03-24 10:50:00,14.24,14.26,14.22,14.26,47744.0,12.9673,12.9855,12.9491,12.9855,47744.0
2016-03-24 11:00:00,14.26,14.26,14.23,14.25,39272.0,12.9855,12.9855,12.9582,12.9764,39272.0
2016-03-24 11:10:00,14.25,14.25,14.22,14.24,29004.0,12.9764,12.9764,12.9491,12.9673,29004.0
2016-03-24 11:20:00,14.23,14.27,14.22,14.27,250804.0,12.9582,12.9946,12.9491,12.9946,250804.0
2016-03-24 11:30:00,14.27,14.28,14.26,14.27,310964.0,12.9946,13.0037,12.9855,12.9946,310964.0
2016-03-24 11:40:00,14.27,14.28,14.27,14.27,306192.0,12.9946,13.0037,12.9946,12.9946,306192.0
2016-03-24 11:50:00,14.27,14.28,14.25,14.28,282888.0,12.9946,13.0037,12.9764,13.0037,282888.0
2016-03-24 12:00:00,14.28,14.33,14.28,14.33,178064.0,13.0037,13.0493,13.0037,13.0493,178064.0
2016-03-24 12:10:00,14.33,14.36,14.33,14.35,673508.0,13.0493,13.0766,13.0493,13.0675,673508.0
2016-03-24 12:20:00,14.34,14.35,14.3,14.33,233016.0,13.0584,13.0675,13.0219,13.0493,233016.0
2016-03-24 12:30:00,14.32,14.34,14.31,14.33,83312.0,13.0402,13.0584,13.0311,13.0493,83312.0
2016-03-24 12:40:00,14.33,14.35,14.33,14.34,107256.0,13.0493,13.0675,13.0493,13.0584,107256.0
2016-03-24 12:50:00,14.34,14.35,14.33,14.34,43336.0,13.0584,13.0675,13.0493,13.0584,43336.0
2016-03-24 13:00:00,14.33,14.34,14.33,14.34,28896.0,13.0493,13.0584,13.0493,13.0584,28896.0
2016-03-24 13:10:00,14.33,14.33,14.31,14.33,39924.0,13.0493,13.0493,13.0311,13.0493,39924.0
2016-03-24 13:20:00,14.33,14.33,14.31,14.31,32676.0,13.0493,13.0493,13.0311,13.0311,32676.0
2016-03-24 13:30:00,14.31,14.31,14.29,14.31,30552.0,13.0311,13.0311,13.0128,13.0311,30552.0
2016-03-24 13:40:00,14.31,14.31,14.3,14.31,27292.0,13.0311,13.0311,13.0219,13.0311,27292.0
2016-03-24 13:50:00,14.31,14.33,14.31,14.31,50964.0,13.0311,13.0493,13.0311,13.0311,50964.0
2016-03-24 14:00:00,14.31,14.31,14.29,14.3,13600.0,13.0311,13.0311,13.0128,13.0219,13600.0
2016-03-24 14:10:00,14.3,14.3,14.29,14.3,60508.0,13.0219,13.0219,13.0128,13.0219,60508.0
2016-03-24 14:20:00,14.3,14.31,14.29,14.31,33732.0,13.0219,13.0311,13.0128,13.0311,33732.0
2016-03-24 14:30:00,14.31,14.31,14.3,14.31,27064.0,13.0311,13.0311,13.0219,13.0311,27064.0
2016-03-24 14:40:00,14.3,14.31,14.29,14.3,31456.0,13.0219,13.0311,13.0128,13.0219,31456.0
2016-03-24 14:50:00,14.3,14.3,14.28,14.29,28096.0,13.0219,13.0219,13.0037,13.0128,28096.0
2016-03-24 15:00:00,14.29,14.29,14.28,14.28,38328.0,13.0128,13.0128,13.0037,13.0037,38328.0
2016-03-24 15:10:00,14.28,14.31,14.28,14.3,42852.0,13.0037,13.0311,13.0037,13.0219,42852.0
2016-03-24 15:20:00,14.3,14.3,14.29,14.3,38756.0,13.0219,13.0219,13.0128,13.0219,38756.0
2016-03-24 15:30:00,14.3,14.31,14.3,14.3,58344.0,13.0219,13.0311,13.0219,13.0219,58344.0
2016-03-24 15:40:00,14.3,14.31,14.29,14.3,77576.0,13.0219,13.0311,13.0128,13.0219,77576.0
2016-03-24 15:50:00,14.3,14.3,14.29,14.3,313420.0,13.0219,13.0219,13.0128,13.0219,313420.0
2016-03-28 09:30:00,14.33,14.35,14.3,14.35,107308.0,13.0493,13.0675,13.0219,13.0675,107308.0
2016-03-28 09:40:00,14.35,14.36,14.32,14.32,31800.0,13.0675,13.0766,13.0402,13.0402,31800.0
2016-03-28 09:50:00,14.32,14.35,14.31,14.34,46424.0,13.0402,13.0675,13.0311,13.0584,46424.0
2016-03-28 10:00:00,14.34,14.34,14.32,14.34,46600.0,13.0584,13.0584,13.0402,13.0584,46600.0
2016-03-28 10:10:00,14.34,14.37,14.34,14.36,46536.0,13.0584,13.0857,13.0584,13.0766,46536.0
2016-03-28 10:20:00,14.36,14.36,14.32,14.32,37392.0,13.0766,13.0766,13.0402,13.0402,37392.0
2016-03-28 10:30:00,14.31,14.33,14.3,14.3,30480.0,13.0311,13.0493,13.0219,13.0219,30480.0
2016-03-28 10:40:00,14.3,14.31,14.28,14.31,29240.0,13.0219,13.0311,13.0037,13.0311,29240.0
2016-03-28 10:50:00,14.31,14.36,14.31,14.31,763844.0,13.0311,13.0766,13.0311,13.0311,763844.0
2016-03-28 11:00:00,14.31,14.32,14.27,14.27,103084.0,13.0311,13.0402,12.9946,12.9946,103084.0
2016-03-28 11:10:00,14.27,14.28,14.25,14.25,50680.0,12.9946,13.0037,12.9764,12.9764,50680.0
2016-03-28 11:20:00,14.25,14.25,14.24,14.25,31136.0,12.9764,12.9764,12.9673,12.9764,31136.0
2016-03-28 11:30:00,14.25,14.3,14.25,14.28,74872.0,12.9764,13.0219,12.9764,13.0037,74872.0
2016-03-28 11:40:00,14.28,14.29,14.26,14.28,14000.0,13.0037,13.0128,12.9855,13.0037,14000.0
2016-03-28 11:50:00,14.27,14.28,14.25,14.27,31880.0,12.9946,13.0037,12.9764,12.9946,31880.0
2016-03-28 12:00:00,14.28,14.3,14.28,14.29,19368.0,13.0037,13.0219,13.0037,13.0128,19368.0
2016-03-28 12:10:00,14.3,14.31,14.29,14.31,25316.0,13.0219,13.0311,13.0128,13.0311,25316.0
2016-03-28 12:20:00,14.3,14.31,14.29,14.31,30872.0,13.0219,13.0311,13.0128,13.0311,30872.0
2016-03-28 12:30:00,14.31,14.32,14.29,14.31,17200.0,13.0311,13.0402,13.0128,13.0311,17200.0
2016-03-28 12:40:00,14.32,14.33,14.31,14.33,21016.0,13.0402,13.0493,13.0311,13.0493,21016.0
2016-03-28 12:50:00,14.33,14.34,14.32,14.33,54200.0,13.0493,13.0584,13.0402,13.0493,54200.0
2016-03-28 13:00:00,14.33,14.33,14.31,14.31,55716.0,13.0493,13.0493,13.0311,13.0311,55716.0
2016-03-28 13:10:00,14.31,14.31,14.3,14.3,23656.0,13.0311,13.0311,13.0219,13.0219,23656.0
2016-03-28 13:20:00,14.3,14.31,14.3,14.3,17944.0,13.0219,13.0311,13.0219,13.0219,17944.0
2016-03-28 13:30:00,14.31,14.33,14.31,14.31,15604.0,13.0311,13.0493,13.0311,13.0311,15604.0
2016-03-28 13:40:00,14.32,14.32,14.31,14.32,12648.0,13.0402,13.0402,13.0311,13.0402,12648.0
2016-03-28 13:50:00,14.32,14.33,14.32,14.33,44348.0,13.0402,13.0493,13.0402,13.0493,44348.0
2016-03-28 14:00:00,14.32,14.34,14.32,14.33,41772.0,13.0402,13.0584,13.0402,13.0493,41772.0
2016-03-28 14:10:00,14.33,14.33,14.32,14.32,35524.0,13.0493,13.0493,13.0402,13.0402,35524.0
2016-03-28 14:20:00,14.31,14.32,14.31,14.31,40132.0,13.0311,13.0402,13.0311,13.0311,40132.0
2016-03-28 14:30:00,14.31,14.32,14.3,14.32,65920.0,13.0311,13.0402,13.0219,13.0402,65920.0
2016-03-28 14:40:00,14.31,14.31,14.29,14.29,37208.0,13.0311,13.0311,13.0128,13.0128,37208.0
2016-03-28 14:50:00,14.29,14.3,14.28,14.29,35628.0,13.0128,13.0219,13.0037,13.0128,35628.0
2016-03-28 15:00:00,14.29,14.32,14.29,14.31,30988.0,13.0128,13.0402,13.0128,13.0311,30988.0
2016-03-28 15:10:00,14.32,14.32,14.3,14.3,31444.0,13.0402,13.0402,13.0219,13.0219,31444.0
2016-03-28 15:20:00,14.3,14.31,14.29,14.3,47892.0,13.0219,13.0311,13.0128,13.0219,47892.0
2016-03-28 15:30:00,14.3,14.31,14.3,14.3,53004.0,13.0219,13.0311,13.0219,13.0219,53004.0
2016-03-28 15:40:00,14.3,14.3,14.29,14.3,74348.0,13.0219,13.0219,13.0128,13.0219,74348.0
2016-03-28 15:50:00,14.3,14.31,14.28,14.3,275436.0,13.0219,13.0311,13.0037,13.0219,275436.0
2016-03-29 09:30:00,14.23,14.24,14.19,14.24,55900.0,12.9582,12.9673,12.9218,12.9673,55900.0
2016-03-29 09:40:00,14.25,14.29,14.22,14.28,68624.0,12.9764,13.0128,12.9491,13.0037,68624.0
2016-03-29 09:50:00,14.28,14.28,14.26,14.28,9932.0,13.0037,13.0037,12.9855,13.0037,9932.0
2016-03-29 10:00:00,14.29,14.29,14.26,14.28,17948.0,13.0128,13.0128,12.9855,13.0037,17948.0
2016-03-29 10:10:00,14.29,14.29,14.26,14.26,36448.0,13.0128,13.0128,12.9855,12.9855,36448.0
2016-03-29 10:20:00,14.26,14.3,14.26,14.29,10808.0,12.9855,13.0219,12.9855,13.0128,10808.0
2016-03-29 10:30:00,14.29,14.3,14.29,14.3,25300.0,13.0128,13.0219,13.0128,13.0219,25300.0
2016-03-29 10:40:00,14.29,14.3,14.28,14.3,16592.0,13.0128,13.0219,13.0037,13.0219,16592.0
2016-03-29 10:50:00,14.3,14.3,14.29,14.3,12172.0,13.0219,13.0219,13.0128,13.0219,12172.0
2016-03-29 11:00:00,14.3,14.31,14.28,14.28,16096.0,13.0219,13.0311,13.0037,13.0037,16096.0
2016-03-29 11:10:00,14.28,14.29,14.27,14.27,20512.0,13.0037,13.0128,12.9946,12.9946,20512.0
2016-03-29 11:20:00,14.28,14.3,14.27,14.3,19956.0,13.0037,13.0219,12.9946,13.0219,19956.0
2016-03-29 11:30:00,14.29,14.3,14.29,14.3,9168.0,13.0128,13.0219,13.0128,13.0219,9168.0
2016-03-29 11:40:00,14.3,14.31,14.29,14.3,36400.0,13.0219,13.0311,13.0128,13.0219,36400.0
2016-03-29 11:50:00,14.3,14.3,14.29,14.29,24088.0,13.0219,13.0219,13.0128,13.0128,24088.0
2016-03-29 12:00:00,14.3,14.3,14.29,14.29,15444.0,13.0219,13.0219,13.0128,13.0128,15444.0
2016-03-29 12:10:00,14.29,14.29,14.29,14.29,10576.0,13.0128,13.0128,13.0128,13.0128,10576.0
2016-03-29 12:20:00,14.3,14.36,14.3,14.36,24480.0,13.0219,13.0766,13.0219,13.0766,24480.0
2016-03-29 12:30:00,14.36,14.36,14.32,14.33,45996.0,13.0766,13.0766,13.0402,13.0493,45996.0
2016-03-29 12:40:00,14.33,14.34,14.33,14.34,30912.0,13.0493,13.0584,13.0493,13.0584,30912.0
2016-03-29 12:50:00,14.34,14.35,14.32,14.33,42768.0,13.0584,13.0675,13.0402,13.0493,42768.0
2016-03-29 13:00:00,14.32,14.34,14.31,14.32,108668.0,13.0402,13.0584,13.0311,13.0402,108668.0
2016-03-29 13:10:00,14.32,14.34,14.32,14.34,15924.0,13.0402,13.0584,13.0402,13.0584,15924.0
2016-03-29 13:20:00,14.33,14.34,14.33,14.33,54252.0,13.0493,13.0584,13.0493,13.0493,54252.0
2016-03-29 13:30:00,14.33,14.34,14.33,14.34,20692.0,13.0493,13.0584,13.0493,13.0584,20692.0
2016-03-29 13:40:00,14.34,14.35,14.34,14.35,26000.0,13.0584,13.0675,13.0584,13.0675,26000.0
2016-03-29 13:50:00,14.35,14.37,14.35,14.37,121680.0,13.0675,13.0857,13.0675,13.0857,121680.0
2016-03-29 14:00:00,14.36,14.38,14.35,14.38,182776.0,13.0766,13.0948,13.0675,13.0948,182776.0
2016-03-29 14:10:00,14.38,14.38,14.37,14.37,30756.0,13.0948,13.0948,13.0857,13.0857,30756.0
2016-03-29 14:20:00,14.37,14.39,14.37,14.38,33224.0,13.0857,13.1039,13.0857,13.0948,33224.0
2016-03-29 14:30:00,14.38,14.42,14.38,14.41,48256.0,13.0948,13.1312,13.0948,13.1221,48256.0
2016-03-29 14:40:00,14.41,14.42,14.4,14.41,42248.0,13.1221,13.1312,13.113,13.1221,42248.0
2016-03-29 14:50:00,14.41,14.41,14.4,14.4,32984.0,13.1221,13.1221,13.113,13.113,32984.0
2016-03-29 15:00:00,14.4,14.42,14.4,14.42,42748.0,13.113,13.1312,13.113,13.1312,42748.0
2016-03-29 15:10:00,14.42,14.42,14.41,14.41,43224.0,13.1312,13.1312,13.1221,13.1221,43224.0
2016-03-29 15:20:00,14.41,14.44,14.4,14.44,174600.0,13.1221,13.1494,13.113,13.1494,174600.0
2016-03-29 15:30:00,14.44,14.45,14.44,14.45,390156.0,13.1494,13.1585,13.1494,13.1585,390156.0
2016-03-29 15:40:00,14.45,14.45,14.41,14.45,274916.0,13.1585,13.1585,13.1221,13.1585,274916.0
2016-03-29 15:50:00,14.45,14.45,14.43,14.44,378836.0,13.1585,13.1585,13.1403,13.1494,378836.0
2016-03-30 09:30:00,14.52,14.55,14.44,14.55,289768.0,13.2223,13.2496,13.1494,13.2496,289768.0
2016-03-30 09:40:00,14.56,14.58,14.55,14.56,45488.0,13.2587,13.2769,13.2496,13.2587,45488.0
2016-03-30 09:50:00,14.56,14.56,14.53,14.55,302692.0,13.2587,13.2587,13.2314,13.2496,302692.0
2016-03-30 10:00:00,14.55,14.59,14.52,14.54,374960.0,13.2496,13.286,13.2223,13.2405,374960.0
2016-03-30 10:10:00,14.54,14.55,14.5,14.5,84060.0,13.2405,13.2496,13.2041,13.2041,84060.0
2016-03-30 10:20:00,14.51,14.53,14.51,14.51,28048.0,13.2132,13.2314,13.2132,13.2132,28048.0
2016-03-30 10:30:00,14.51,14.52,14.47,14.47,87764.0,13.2132,13.2223,13.1768,13.1768,87764.0
2016-03-30 10:40:00,14.47,14.52,14.45,14.45,123632.0,13.1768,13.2223,13.1585,13.1585,123632.0
2016-03-30 10:50:00,14.45,14.47,14.44,14.45,310356.0,13.1585,13.1768,13.1494,13.1585,310356.0
2016-03-30 11:00:00,14.45,14.48,14.45,14.47,35972.0,13.1585,13.1859,13.1585,13.1768,35972.0
2016-03-30 11:10:00,14.47,14.47,14.45,14.46,26728.0,13.1768,13.1768,13.1585,13.1676,26728.0
2016-03-30 11:20:00,14.46,14.47,14.44,14.44,46052.0,13.1676,13.1768,13.1494,13.1494,46052.0
2016-03-30 11:30:00,14.44,14.44,14.41,14.42,33640.0,13.1494,13.1494,13.1221,13.1312,33640.0
2016-03-30 11:40:00,14.42,14.44,14.42,14.43,32180.0,13.1312,13.1494,13.1312,13.1403,32180.0
2016-03-30 11:50:00,14.43,14.44,14.43,14.43,30384.0,13.1403,13.1494,13.1403,13.1403,30384.0
2016-03-30 12:00:00,14.44,14.44,14.43,14.43,31836.0,13.1494,13.1494,13.1403,13.1403,31836.0
2016-03-30 12:10:00,14.43,14.44,14.42,14.42,58216.0,13.1403,13.1494,13.1312,13.1312,58216.0
2016-03-30 12:20:00,14.42,14.42,14.4,14.41,34960.0,13.1312,13.1312,13.113,13.1221,34960.0
2016-03-30 12:30:00,14.41,14.43,14.4,14.41,36948.0,13.1221,13.1403,13.113,13.1221,36948.0
2016-03-30 12:40:00,14.4,14.42,14.4,14.41,33436.0,13.113,13.1312,13.113,13.1221,33436.0
2016-03-30 12:50:00,14.41,14.41,14.4,14.41,22000.0,13.1221,13.1221,13.113,13.1221,22000.0
2016-03-30 13:00:00,14.41,14.43,14.4,14.4,32076.0,13.1221,13.1403,13.113,13.113,32076.0
2016-03-30 13:10:00,14.4,14.42,14.39,14.4,62728.0,13.113,13.1312,13.1039,13.113,62728.0
2016-03-30 13:20:00,14.4,14.4,14.39,14.4,30440.0,13.113,13.113,13.1039,13.113,30440.0
2016-03-30 13:30:00,14.4,14.4,14.38,14.38,36212.0,13.113,13.113,13.0948,13.0948,36212.0
2016-03-30 13:40:00,14.38,14.4,14.38,14.4,40968.0,13.0948,13.113,13.0948,13.113,40968.0
2016-03-30 13:50:00,14.4,14.4,14.39,14.39,40960.0,13.113,13.113,13.1039,13.1039,40960.0
2016-03-30 14:00:00,14.39,14.4,14.38,14.4,66164.0,13.1039,13.113,13.0948,13.113,66164.0
2016-03-30 14:10:00,14.4,14.4,14.39,14.4,58368.0,13.113,13.113,13.1039,13.113,58368.0
2016-03-30 14:20:00,14.39,14.4,14.38,14.4,50600.0,13.1039,13.113,13.0948,13.113,50600.0
2016-03-30 14:30:00,14.4,14.41,14.4,14.41,41564.0,13.113,13.1221,13.113,13.1221,41564.0
2016-03-30 14:40:00,14.41,14.41,14.4,14.41,84136.0,13.1221,13.1221,13.113,13.1221,84136.0
2016-03-30 14:50:00,14.4,14.42,14.4,14.42,146916.0,13.113,13.1312,13.113,13.1312,146916.0
2016-03-30 15:00:00,14.42,14.45,14.41,14.44,69968.0,13.1312,13.1585,13.1221,13.1494,69968.0
2016-03-30 15:10:00,14.44,14.45,14.44,14.44,62876.0,13.1494,13.1585,13.1494,13.1494,62876.0
2016-03-30 15:20:00,14.44,14.46,14.44,14.46,84244.0,13.1494,13.1676,13.1494,13.1676,84244.0
2016-03-30 15:30:00,14.46,14.47,14.46,14.46,152116.0,13.1676,13.1768,13.1676,13.1676,152116.0
2016-03-30 15:40:00,14.46,14.48,14.45,14.46,417212.0,13.1676,13.1859,13.1585,13.1676,417212.0
2016-03-30 15:50:00,14.45,14.46,14.43,14.43,286384.0,13.1585,13.1676,13.1403,13.1403,286384.0
2016-03-31 09:30:00,14.43,14.49,14.43,14.46,105552.0,13.1403,13.195,13.1403,13.1676,105552.0
2016-03-31 09:40:00,14.46,14.47,14.44,14.45,116620.0,13.1676,13.1768,13.1494,13.1585,116620.0
2016-03-31 09:50:00,14.45,14.47,14.41,14.43,116736.0,13.1585,13.1768,13.1221,13.1403,116736.0
2016-03-31 10:00:00,14.42,14.46,14.41,14.44,87656.0,13.1312,13.1676,13.1221,13.1494,87656.0
2016-03-31 10:10:00,14.45,14.46,14.42,14.43,63532.0,13.1585,13.1676,13.1312,13.1403,63532.0
2016-03-31 10:20:00,14.42,14.43,14.41,14.41,68808.0,13.1312,13.1403,13.1221,13.1221,68808.0
2016-03-31 10:30:00,14.41,14.42,14.4,14.4,63652.0,13.1221,13.1312,13.113,13.113,63652.0
2016-03-31 10:40:00,14.4,14.42,14.38,14.4,128612.0,13.113,13.1312,13.0948,13.113,128612.0
2016-03-31 10:50:00,14.4,14.44,14.4,14.44,39560.0,13.113,13.1494,13.113,13.1494,39560.0
2016-03-31 11:00:00,14.44,14.44,14.4,14.4,125312.0,13.1494,13.1494,13.113,13.113,125312.0
2016-03-31 11:10:00,14.4,14.45,14.4,14.43,151004.0,13.113,13.1585,13.113,13.1403,151004.0
2016-03-31 11:20:00,14.43,14.44,14.41,14.43,159092.0,13.1403,13.1494,13.1221,13.1403,159092.0
2016-03-31 11:30:00,14.43,14.43,14.4,14.41,53120.0,13.1403,13.1403,13.113,13.1221,53120.0
2016-03-31 11:40:00,14.41,14.42,14.41,14.42,32636.0,13.1221,13.1312,13.1221,13.1312,32636.0
2016-03-31 11:50:00,14.42,14.44,14.42,14.44,109972.0,13.1312,13.1494,13.1312,13.1494,109972.0
2016-03-31 12:00:00,14.43,14.44,14.43,14.43,169300.0,13.1403,13.1494,13.1403,13.1403,169300.0
2016-03-31 12:10:00,14.42,14.45,14.42,14.44,69980.0,13.1312,13.1585,13.1312,13.1494,69980.0
2016-03-31 12:20:00,14.44,14.47,14.44,14.47,94584.0,13.1494,13.1768,13.1494,13.1768,94584.0
2016-03-31 12:30:00,14.47,14.48,14.47,14.48,72216.0,13.1768,13.1859,13.1768,13.1859,72216.0
2016-03-31 12:40:00,14.48,14.49,14.48,14.49,50240.0,13.1859,13.195,13.1859,13.195,50240.0
2016-03-31 12:50:00,14.49,14.49,14.49,14.49,33400.0,13.195,13.195,13.195,13.195,33400.0
2016-03-31 13:00:00,14.49,14.49,14.47,14.47,36100.0,13.195,13.195,13.1768,13.1768,36100.0
2016-03-31 13:10:00,14.47,14.47,14.46,14.47,40700.0,13.1768,13.1768,13.1676,13.1768,40700.0
2016-03-31 13:20:00,14.47,14.47,14.46,14.47,81816.0,13.1768,13.1768,13.1676,13.1768,81816.0
2016-03-31 13:30:00,14.47,14.47,14.46,14.46,23488.0,13.1768,13.1768,13.1676,13.1676,23488.0
2016-03-31 13:40:00,14.46,14.47,14.44,14.44,239056.0,13.1676,13.1768,13.1494,13.1494,239056.0
2016-03-31 13:50:00,14.44,14.45,14.42,14.44,170644.0,13.1494,13.1585,13.1312,13.1494,170644.0
2016-03-31 14:00:00,14.44,14.44,14.43,14.43,47664.0,13.1494,13.1494,13.1403,13.1403,47664.0
2016-03-31 14:10:00,14.43,14.44,14.43,14.43,92312.0,13.1403,13.1494,13.1403,13.1403,92312.0
2016-03-31 14:20:00,14.43,14.44,14.4,14.41,51932.0,13.1403,13.1494,13.113,13.1221,51932.0
2016-03-31 14:30:00,14.41,14.43,14.41,14.42,61144.0,13.1221,13.1403,13.1221,13.1312,61144.0
2016-03-31 14:40:00,14.42,14.42,14.41,14.41,45720.0,13.1312,13.1312,13.1221,13.1221,45720.0
2016-03-31 14:50:00,14.41,14.43,14.41,14.42,41700.0,13.1221,13.1403,13.1221,13.1312,41700.0
2016-03-31 15:00:00,14.42,14.42,14.4,14.42,100088.0,13.1312,13.1312,13.113,13.1312,100088.0
2016-03-31 15:10:00,14.42,14.42,14.41,14.42,50780.0,13.1312,13.1312,13.1221,13.1312,50780.0
2016-03-31 15:20:00,14.42,14.44,14.42,14.44,98004.0,13.1312,13.1494,13.1312,13.1494,98004.0
2016-03-31 15:30:00,14.44,14.46,14.44,14.46,71256.0,13.1494,13.1676,13.1494,13.1676,71256.0
2016-03-31 15:40:00,14.46,14.49,14.46,14.47,277732.0,13.1676,13.195,13.1676,13.1768,277732.0
2016-03-31 15:50:00,14.47,14.48,14.44,14.45,464508.0,13.1768,13.1859,13.1494,13.1585,464508.0
2016-04-01 09:30:00,14.36,14.4,14.29,14.29,89632.0,13.0766,13.113,13.0128,13.0128,89632.0
2016-04-01 09:40:00,14.29,14.31,14.25,14.31,82252.0,13.0128,13.0311,12.9764,13.0311,82252.0
2016-04-01 09:50:00,14.3,14.3,14.27,14.28,28800.0,13.0219,13.0219,12.9946,13.0037,28800.0
2016-04-01 10:00:00,14.28,14.32,14.24,14.31,97504.0,13.0037,13.0402,12.9673,13.0311,97504.0
2016-04-01 10:10:00,14.32,14.35,14.32,14.34,21868.0,13.0402,13.0675,13.0402,13.0584,21868.0
2016-04-01 10:20:00,14.34,14.37,14.33,14.37,29264.0,13.0584,13.0857,13.0493,13.0857,29264.0
2016-04-01 10:30:00,14.38,14.43,14.37,14.43,55808.0,13.0948,13.1403,13.0857,13.1403,55808.0
2016-04-01 10:40:00,14.43,14.45,14.43,14.44,81644.0,13.1403,13.1585,13.1403,13.1494,81644.0
2016-04-01 10:50:00,14.44,14.46,14.43,14.46,34440.0,13.1494,13.1676,13.1403,13.1676,34440.0
2016-04-01 11:00:00,14.46,14.47,14.43,14.44,41424.0,13.1676,13.1768,13.1403,13.1494,41424.0
2016-04-01 11:10:00,14.44,14.45,14.43,14.44,21200.0,13.1494,13.1585,13.1403,13.1494,21200.0
2016-04-01 11:20:00,14.44,14.47,14.44,14.46,42340.0,13.1494,13.1768,13.1494,13.1676,42340.0
2016-04-01 11:30:00,14.46,14.48,14.46,14.46,25644.0,13.1676,13.1859,13.1676,13.1676,25644.0
2016-04-01 11:40:00,14.47,14.47,14.45,14.46,55712.0,13.1768,13.1768,13.1585,13.1676,55712.0
2016-04-01 11:50:00,14.46,14.46,14.45,14.46,90204.0,13.1676,13.1676,13.1585,13.1676,90204.0
2016-04-01 12:00:00,14.46,14.47,14.46,14.46,21128.0,13.1676,13.1768,13.1676,13.1676,21128.0
2016-04-01 12:10:00,14.46,14.47,14.46,14.46,30540.0,13.1676,13.1768,13.1676,13.1676,30540.0
2016-04-01 12:20:00,14.47,14.49,14.45,14.48,240636.0,13.1768,13.195,13.1585,13.1859,240636.0
2016-04-01 12:30:00,14.48,14.49,14.47,14.49,62200.0,13.1859,13.195,13.1768,13.195,62200.0
2016-04-01 12:40:00,14.49,14.5,14.47,14.49,44692.0,13.195,13.2041,13.1768,13.195,44692.0
2016-04-01 12:50:00,14.49,14.52,14.47,14.5,353716.0,13.195,13.2223,13.1768,13.2041,353716.0
2016-04-01 13:00:00,14.5,14.52,14.49,14.5,47524.0,13.2041,13.2223,13.195,13.2041,47524.0
2016-04-01 13:10:00,14.5,14.55,14.5,14.55,88036.0,13.2041,13.2496,13.2041,13.2496,88036.0
2016-04-01 13:20:00,14.55,14.57,14.55,14.56,84116.0,13.2496,13.2678,13.2496,13.2587,84116.0
2016-04-01 13:30:00,14.57,14.58,14.56,14.56,61716.0,13.2678,13.2769,13.2587,13.2587,61716.0
2016-04-01 13:40:00,14.56,14.57,14.55,14.56,220388.0,13.2587,13.2678,13.2496,13.2587,220388.0
2016-04-01 13:50:00,14.56,14.58,14.56,14.57,51288.0,13.2587,13.2769,13.2587,13.2678,51288.0
2016-04-01 14:00:00,14.57,14.59,14.56,14.59,88712.0,13.2678,13.286,13.2587,13.286,88712.0
2016-04-01 14:10:00,14.59,14.6,14.58,14.59,64736.0,13.286,13.2951,13.2769,13.286,64736.0
2016-04-01 14:20:00,14.59,14.59,14.57,14.58,49052.0,13.286,13.286,13.2678,13.2769,49052.0
2016-04-01 14:30:00,14.58,14.61,14.58,14.6,85868.0,13.2769,13.3042,13.2769,13.2951,85868.0
2016-04-01 14:40:00,14.6,14.61,14.59,14.61,59940.0,13.2951,13.3042,13.286,13.3042,59940.0
2016-04-01 14:50:00,14.61,14.61,14.6,14.6,45376.0,13.3042,13.3042,13.2951,13.2951,45376.0
2016-04-01 15:00:00,14.6,14.61,14.6,14.61,55796.0,13.2951,13.3042,13.2951,13.3042,55796.0
2016-04-01 15:10:00,14.61,14.62,14.6,14.61,95248.0,13.3042,13.3133,13.2951,13.3042,95248.0
2016-04-01 15:20:00,14.61,14.61,14.6,14.61,52192.0,13.3042,13.3042,13.2951,13.3042,52192.0
2016-04-01 15:30:00,14.61,14.63,14.61,14.62,189908.0,13.3042,13.3225,13.3042,13.3133,189908.0
2016-04-01 15:40:00,14.62,14.64,14.62,14.63,231868.0,13.3133,13.3316,13.3133,13.3225,231868.0
2016-04-01 15:50:00,14.63,14.64,14.61,14.63,544076.0,13.3225,13.3316,13.3042,13.3225,544076.0
2016-04-04 09:30:00,14.65,14.65,14.6,14.63,87052.0,13.3407,13.3407,13.2951,13.3225,87052.0
2016-04-04 09:40:00,14.64,14.65,14.62,14.63,33760.0,13.3316,13.3407,13.3133,13.3225,33760.0
2016-04-04 09:50:00,14.63,14.66,14.63,14.65,105188.0,13.3225,13.3498,13.3225,13.3407,105188.0
2016-04-04 10:00:00,14.65,14.66,14.61,14.62,67012.0,13.3407,13.3498,13.3042,13.3133,67012.0
2016-04-04 10:10:00,14.62,14.62,14.58,14.6,75132.0,13.3133,13.3133,13.2769,13.2951,75132.0
2016-04-04 10:20:00,14.59,14.6,14.57,14.58,135024.0,13.286,13.2951,13.2678,13.2769,135024.0
2016-04-04 10:30:00,14.56,14.58,14.56,14.58,45116.0,13.2587,13.2769,13.2587,13.2769,45116.0
2016-04-04 10:40:00,14.58,14.59,14.56,14.58,74804.0,13.2769,13.286,13.2587,13.2769,74804.0
2016-04-04 10:50:00,14.58,14.59,14.56,14.56,67764.0,13.2769,13.286,13.2587,13.2587,67764.0
2016-04-04 11:00:00,14.56,14.56,14.55,14.56,33188.0,13.2587,13.2587,13.2496,13.2587,33188.0
2016-04-04 11:10:00,14.56,14.57,14.55,14.57,109092.0,13.2587,13.2678,13.2496,13.2678,109092.0
2016-04-04 11:20:00,14.57,14.58,14.55,14.55,28120.0,13.2678,13.2769,13.2496,13.2496,28120.0
2016-04-04 11:30:00,14.55,14.57,14.55,14.57,22360.0,13.2496,13.2678,13.2496,13.2678,22360.0
2016-04-04 11:40:00,14.56,14.57,14.56,14.56,62920.0,13.2587,13.2678,13.2587,13.2587,62920.0
2016-04-04 11:50:00,14.56,14.59,14.56,14.59,60776.0,13.2587,13.286,13.2587,13.286,60776.0
2016-04-04 12:00:00,14.59,14.63,14.59,14.62,197628.0,13.286,13.3225,13.286,13.3133,197628.0
2016-04-04 12:10:00,14.61,14.61,14.59,14.6,28792.0,13.3042,13.3042,13.286,13.2951,28792.0
2016-04-04 12:20:00,14.6,14.6,14.59,14.59,30776.0,13.2951,13.2951,13.286,13.286,30776.0
2016-04-04 12:30:00,14.59,14.59,14.58,14.59,47104.0,13.286,13.286,13.2769,13.286,47104.0
2016-04-04 12:40:00,14.59,14.6,14.58,14.59,33920.0,13.286,13.2951,13.2769,13.286,33920.0
2016-04-04 12:50:00,14.58,14.61,14.58,14.61,38936.0,13.2769,13.3042,13.2769,13.3042,38936.0
2016-04-04 13:00:00,14.61,14.61,14.59,14.6,33596.0,13.3042,13.3042,13.286,13.2951,33596.0
2016-04-04 13:10:00,14.6,14.6,14.59,14.59,61636.0,13.2951,13.2951,13.286,13.286,61636.0
2016-04-04 13:20:00,14.59,14.59,14.58,14.58,29588.0,13.286,13.286,13.2769,13.2769,29588.0
2016-04-04 13:30:00,14.58,14.59,14.57,14.58,30748.0,13.2769,13.286,13.2678,13.2769,30748.0
2016-04-04 13:40:00,14.58,14.58,14.56,14.56,31140.0,13.2769,13.2769,13.2587,13.2587,31140.0
2016-04-04 13:50:00,14.56,14.57,14.56,14.56,55644.0,13.2587,13.2678,13.2587,13.2587,55644.0
2016-04-04 14:00:00,14.56,14.56,14.53,14.53,47220.0,13.2587,13.2587,13.2314,13.2314,47220.0
2016-04-04 14:10:00,14.53,14.55,14.52,14.53,78436.0,13.2314,13.2496,13.2223,13.2314,78436.0
2016-04-04 14:20:00,14.54,14.54,14.52,14.52,51108.0,13.2405,13.2405,13.2223,13.2223,51108.0
2016-04-04 14:30:00,14.53,14.56,14.52,14.55,74484.0,13.2314,13.2587,13.2223,13.2496,74484.0
2016-04-04 14:40:00,14.55,14.56,14.55,14.56,57744.0,13.2496,13.2587,13.2496,13.2587,57744.0
2016-04-04 14:50:00,14.56,14.56,14.53,14.54,61784.0,13.2587,13.2587,13.2314,13.2405,61784.0
2016-04-04 15:00:00,14.54,14.55,14.54,14.54,53968.0,13.2405,13.2496,13.2405,13.2405,53968.0
2016-04-04 15:10:00,14.54,14.56,14.54,14.54,40420.0,13.2405,13.2587,13.2405,13.2405,40420.0
2016-04-04 15:20:00,14.54,14.54,14.53,14.54,115092.0,13.2405,13.2405,13.2314,13.2405,115092.0
2016-04-04 15:30:00,14.54,14.55,14.54,14.54,113068.0,13.2405,13.2496,13.2405,13.2405,113068.0
2016-04-04 15:40:00,14.54,14.55,14.53,14.54,166184.0,13.2405,13.2496,13.2314,13.2405,166184.0
2016-04-04 15:50:00,14.54,14.56,14.53,14.56,386704.0,13.2405,13.2587,13.2314,13.2587,386704.0
2016-04-05 09:30:00,14.48,14.52,14.47,14.5,210424.0,13.1859,13.2223,13.1768,13.2041,210424.0
2016-04-05 09:40:00,14.5,14.53,14.48,14.52,163692.0,13.2041,13.2314,13.1859,13.2223,163692.0
2016-04-05 09:50:00,14.53,14.55,14.5,14.51,99612.0,13.2314,13.2496,13.2041,13.2132,99612.0
2016-04-05 10:00:00,14.52,14.56,14.52,14.53,86536.0,13.2223,13.2587,13.2223,13.2314,86536.0
2016-04-05 10:10:00,14.53,14.53,14.46,14.48,132336.0,13.2314,13.2314,13.1676,13.1859,132336.0
2016-04-05 10:20:00,14.48,14.49,14.47,14.49,73352.0,13.1859,13.195,13.1768,13.195,73352.0
2016-04-05 10:30:00,14.49,14.49,14.47,14.47,159800.0,13.195,13.195,13.1768,13.1768,159800.0
2016-04-05 10:40:00,14.47,14.49,14.47,14.49,49492.0,13.1768,13.195,13.1768,13.195,49492.0
2016-04-05 10:50:00,14.49,14.49,14.47,14.48,49580.0,13.195,13.195,13.1768,13.1859,49580.0
2016-04-05 11:00:00,14.48,14.49,14.46,14.49,73424.0,13.1859,13.195,13.1676,13.195,73424.0
2016-04-05 11:10:00,14.49,14.5,14.47,14.49,34460.0,13.195,13.2041,13.1768,13.195,34460.0
2016-04-05 11:20:00,14.49,14.53,14.49,14.52,442312.0,13.195,13.2314,13.195,13.2223,442312.0
2016-04-05 11:30:00,14.52,14.54,14.51,14.52,57012.0,13.2223,13.2405,13.2132,13.2223,57012.0
2016-04-05 11:40:00,14.52,14.54,14.52,14.53,40728.0,13.2223,13.2405,13.2223,13.2314,40728.0
2016-04-05 11:50:00,14.52,14.55,14.52,14.54,113496.0,13.2223,13.2496,13.2223,13.2405,113496.0
2016-04-05 12:00:00,14.54,14.56,14.54,14.55,31612.0,13.2405,13.2587,13.2405,13.2496,31612.0
2016-04-05 12:10:00,14.55,14.56,14.52,14.53,203040.0,13.2496,13.2587,13.2223,13.2314,203040.0
2016-04-05 12:20:00,14.53,14.55,14.53,14.55,68348.0,13.2314,13.2496,13.2314,13.2496,68348.0
2016-04-05 12:30:00,14.55,14.57,14.54,14.56,75712.0,13.2496,13.2678,13.2405,13.2587,75712.0
2016-04-05 12:40:00,14.56,14.57,14.56,14.57,99736.0,13.2587,13.2678,13.2587,13.2678,99736.0
2016-04-05 12:50:00,14.57,14.58,14.56,14.57,152808.0,13.2678,13.2769,13.2587,13.2678,152808.0
2016-04-05 13:00:00,14.57,14.58,14.56,14.57,184888.0,13.2678,13.2769,13.2587,13.2678,184888.0
2016-04-05 13:10:00,14.58,14.58,14.56,14.56,49560.0,13.2769,13.2769,13.2587,13.2587,49560.0
2016-04-05 13:20:00,14.56,14.59,14.56,14.58,52984.0,13.2587,13.286,13.2587,13.2769,52984.0
2016-04-05 13:30:00,14.58,14.59,14.57,14.58,54188.0,13.2769,13.286,13.2678,13.2769,54188.0
2016-04-05 13:40:00,14.58,14.59,14.57,14.58,33672.0,13.2769,13.286,13.2678,13.2769,33672.0
2016-04-05 13:50:00,14.57,14.61,14.57,14.6,67652.0,13.2678,13.3042,13.2678,13.2951,67652.0
2016-04-05 14:00:00,14.6,14.61,14.57,14.58,105156.0,13.2951,13.3042,13.2678,13.2769,105156.0
2016-04-05 14:10:00,14.58,14.6,14.58,14.6,101860.0,13.2769,13.2951,13.2769,13.2951,101860.0
2016-04-05 14:20:00,14.6,14.62,14.6,14.62,303444.0,13.2951,13.3133,13.2951,13.3133,303444.0
2016-04-05 14:30:00,14.62,14.63,14.62,14.63,95392.0,13.3133,13.3225,13.3133,13.3225,95392.0
2016-04-05 14:40:00,14.63,14.63,14.61,14.62,101252.0,13.3225,13.3225,13.3042,13.3133,101252.0
2016-04-05 14:50:00,14.62,14.63,14.61,14.61,52320.0,13.3133,13.3225,13.3042,13.3042,52320.0
2016-04-05 15:00:00,14.61,14.62,14.6,14.61,92644.0,13.3042,13.3133,13.2951,13.3042,92644.0
2016-04-05 15:10:00,14.61,14.61,14.6,14.61,86744.0,13.3042,13.3042,13.2951,13.3042,86744.0
2016-04-05 15:20:00,14.6,14.61,14.59,14.6,98368.0,13.2951,13.3042,13.286,13.2951,98368.0
2016-04-05 15:30:00,14.6,14.61,14.59,14.59,237920.0,13.2951,13.3042,13.286,13.286,237920.0
2016-04-05 15:40:00,14.59,14.59,14.56,14.56,309856.0,13.286,13.286,13.2587,13.2587,309856.0
2016-04-05 15:50:00,14.56,14.57,14.54,14.55,660596.0,13.2587,13.2678,13.2405,13.2496,660596.0
2016-04-06 09:30:00,14.51,14.6,14.51,14.53,83056.0,13.2132,13.2951,13.2132,13.2314,83056.0
2016-04-06 09:40:00,14.52,14.53,14.46,14.49,105144.0,13.2223,13.2314,13.1676,13.195,105144.0
2016-04-06 09:50:00,14.5,14.52,14.48,14.49,14560.0,13.2041,13.2223,13.1859,13.195,14560.0
2016-04-06 10:00:00,14.49,14.5,14.47,14.47,19600.0,13.195,13.2041,13.1768,13.1768,19600.0
2016-04-06 10:10:00,14.47,14.49,14.47,14.49,26160.0,13.1768,13.195,13.1768,13.195,26160.0
2016-04-06 10:20:00,14.48,14.5,14.47,14.48,43960.0,13.1859,13.2041,13.1768,13.1859,43960.0
2016-04-06 10:30:00,14.48,14.5,14.48,14.48,138644.0,13.1859,13.2041,13.1859,13.1859,138644.0
2016-04-06 10:40:00,14.48,14.52,14.48,14.52,73748.0,13.1859,13.2223,13.1859,13.2223,73748.0
2016-04-06 10:50:00,14.52,14.56,14.51,14.56,66460.0,13.2223,13.2587,13.2132,13.2587,66460.0
2016-04-06 11:00:00,14.56,14.56,14.55,14.56,31912.0,13.2587,13.2587,13.2496,13.2587,31912.0
2016-04-06 11:10:00,14.56,14.58,14.56,14.56,23004.0,13.2587,13.2769,13.2587,13.2587,23004.0
2016-04-06 11:20:00,14.56,14.58,14.56,14.58,25784.0,13.2587,13.2769,13.2587,13.2769,25784.0
2016-04-06 11:30:00,14.58,14.59,14.56,14.56,48052.0,13.2769,13.286,13.2587,13.2587,48052.0
2016-04-06 11:40:00,14.56,14.61,14.56,14.61,95688.0,13.2587,13.3042,13.2587,13.3042,95688.0
2016-04-06 11:50:00,14.61,14.63,14.6,14.6,96908.0,13.3042,13.3225,13.2951,13.2951,96908.0
2016-04-06 12:00:00,14.6,14.61,14.58,14.58,18784.0,13.2951,13.3042,13.2769,13.2769,18784.0
2016-04-06 12:10:00,14.58,14.6,14.57,14.59,26800.0,13.2769,13.2951,13.2678,13.286,26800.0
2016-04-06 12:20:00,14.6,14.6,14.57,14.58,21088.0,13.2951,13.2951,13.2678,13.2769,21088.0
2016-04-06 12:30:00,14.58,14.58,14.56,14.57,31204.0,13.2769,13.2769,13.2587,13.2678,31204.0
2016-04-06 12:40:00,14.58,14.6,14.58,14.59,19768.0,13.2769,13.2951,13.2769,13.286,19768.0
2016-04-06 12:50:00,14.59,14.59,14.58,14.58,28660.0,13.286,13.286,13.2769,13.2769,28660.0
2016-04-06 13:00:00,14.58,14.6,14.58,14.6,19600.0,13.2769,13.2951,13.2769,13.2951,19600.0
2016-04-06 13:10:00,14.6,14.61,14.59,14.59,24500.0,13.2951,13.3042,13.286,13.286,24500.0
2016-04-06 13:20:00,14.59,14.6,14.59,14.59,15076.0,13.286,13.2951,13.286,13.286,15076.0
2016-04-06 13:30:00,14.59,14.6,14.58,14.6,49272.0,13.286,13.2951,13.2769,13.2951,49272.0
2016-04-06 13:40:00,14.6,14.6,14.59,14.59,25488.0,13.2951,13.2951,13.286,13.286,25488.0
2016-04-06 13:50:00,14.59,14.59,14.59,14.59,18400.0,13.286,13.286,13.286,13.286,18400.0
2016-04-06 14:00:00,14.58,14.59,14.56,14.56,39240.0,13.2769,13.286,13.2587,13.2587,39240.0
2016-04-06 14:10:00,14.55,14.55,14.54,14.55,41004.0,13.2496,13.2496,13.2405,13.2496,41004.0
2016-04-06 14:20:00,14.55,14.55,14.53,14.53,36084.0,13.2496,13.2496,13.2314,13.2314,36084.0
2016-04-06 14:30:00,14.54,14.55,14.52,14.53,95924.0,13.2405,13.2496,13.2223,13.2314,95924.0
2016-04-06 14:40:00,14.52,14.55,14.52,14.54,73292.0,13.2223,13.2496,13.2223,13.2405,73292.0
2016-04-06 14:50:00,14.54,14.56,14.53,14.56,99996.0,13.2405,13.2587,13.2314,13.2587,99996.0
2016-04-06 15:00:00,14.56,14.61,14.55,14.61,91768.0,13.2587,13.3042,13.2496,13.3042,91768.0
2016-04-06 15:10:00,14.61,14.63,14.6,14.62,67656.0,13.3042,13.3225,13.2951,13.3133,67656.0
2016-04-06 15:20:00,14.63,14.63,14.61,14.61,99716.0,13.3225,13.3225,13.3042,13.3042,99716.0
2016-04-06 15:30:00,14.61,14.61,14.59,14.59,155624.0,13.3042,13.3042,13.286,13.286,155624.0
2016-04-06 15:40:00,14.59,14.62,14.59,14.62,129484.0,13.286,13.3133,13.286,13.3133,129484.0
2016-04-06 15:50:00,14.62,14.62,14.6,14.6,381344.0,13.3133,13.3133,13.2951,13.2951,381344.0
2016-04-07 09:30:00,14.52,14.55,14.5,14.54,71892.0,13.2223,13.2496,13.2041,13.2405,71892.0
2016-04-07 09:40:00,14.54,14.58,14.53,14.54,38628.0,13.2405,13.2769,13.2314,13.2405,38628.0
2016-04-07 09:50:00,14.55,14.56,14.54,14.56,72972.0,13.2496,13.2587,13.2405,13.2587,72972.0
2016-04-07 10:00:00,14.56,14.58,14.56,14.57,13840.0,13.2587,13.2769,13.2587,13.2678,13840.0
2016-04-07 10:10:00,14.55,14.56,14.51,14.52,26688.0,13.2496,13.2587,13.2132,13.2223,26688.0
2016-04-07 10:20:00,14.52,14.52,14.48,14.48,61464.0,13.2223,13.2223,13.1859,13.1859,61464.0
2016-04-07 10:30:00,14.48,14.53,14.47,14.49,502260.0,13.1859,13.2314,13.1768,13.195,502260.0
2016-04-07 10:40:00,14.49,14.5,14.48,14.49,54440.0,13.195,13.2041,13.1859,13.195,54440.0
2016-04-07 10:50:00,14.49,14.53,14.47,14.49,111360.0,13.195,13.2314,13.1768,13.195,111360.0
2016-04-07 11:00:00,14.49,14.49,14.46,14.47,61676.0,13.195,13.195,13.1676,13.1768,61676.0
2016-04-07 11:10:00,14.47,14.49,14.47,14.49,25380.0,13.1768,13.195,13.1768,13.195,25380.0
2016-04-07 11:20:00,14.48,14.49,14.47,14.48,23476.0,13.1859,13.195,13.1768,13.1859,23476.0
2016-04-07 11:30:00,14.49,14.5,14.49,14.49,180996.0,13.195,13.2041,13.195,13.195,180996.0
2016-04-07 11:40:00,14.5,14.5,14.49,14.5,59136.0,13.2041,13.2041,13.195,13.2041,59136.0
2016-04-07 11:50:00,14.49,14.51,14.49,14.51,60148.0,13.195,13.2132,13.195,13.2132,60148.0
2016-04-07 12:00:00,14.51,14.52,14.5,14.51,41084.0,13.2132,13.2223,13.2041,13.2132,41084.0
2016-04-07 12:10:00,14.51,14.51,14.49,14.5,73388.0,13.2132,13.2132,13.195,13.2041,73388.0
2016-04-07 12:20:00,14.5,14.51,14.5,14.51,153368.0,13.2041,13.2132,13.2041,13.2132,153368.0
2016-04-07 12:30:00,14.51,14.51,14.5,14.51,34716.0,13.2132,13.2132,13.2041,13.2132,34716.0
2016-04-07 12:40:00,14.51,14.52,14.51,14.52,17220.0,13.2132,13.2223,13.2132,13.2223,17220.0
2016-04-07 12:50:00,14.52,14.52,14.51,14.51,21200.0,13.2223,13.2223,13.2132,13.2132,21200.0
2016-04-07 13:00:00,14.52,14.52,14.5,14.52,21212.0,13.2223,13.2223,13.2041,13.2223,21212.0
2016-04-07 13:10:00,14.52,14.54,14.51,14.53,35304.0,13.2223,13.2405,13.2132,13.2314,35304.0
2016-04-07 13:20:00,14.52,14.53,14.52,14.52,26436.0,13.2223,13.2314,13.2223,13.2223,26436.0
2016-04-07 13:30:00,14.52,14.52,14.51,14.51,51816.0,13.2223,13.2223,13.2132,13.2132,51816.0
2016-04-07 13:40:00,14.51,14.51,14.48,14.48,36484.0,13.2132,13.2132,13.1859,13.1859,36484.0
2016-04-07 13:50:00,14.48,14.48,14.45,14.47,81692.0,13.1859,13.1859,13.1585,13.1768,81692.0
2016-04-07 14:00:00,14.47,14.47,14.44,14.44,62576.0,13.1768,13.1768,13.1494,13.1494,62576.0
2016-04-07 14:10:00,14.44,14.44,14.41,14.41,107784.0,13.1494,13.1494,13.1221,13.1221,107784.0
2016-04-07 14:20:00,14.41,14.46,14.41,14.46,346820.0,13.1221,13.1676,13.1221,13.1676,346820.0
2016-04-07 14:30:00,14.46,14.47,14.44,14.47,248556.0,13.1676,13.1768,13.1494,13.1768,248556.0
2016-04-07 14:40:00,14.47,14.47,14.41,14.43,202800.0,13.1768,13.1768,13.1221,13.1403,202800.0
2016-04-07 14:50:00,14.43,14.44,14.41,14.41,105576.0,13.1403,13.1494,13.1221,13.1221,105576.0
2016-04-07 15:00:00,14.41,14.44,14.4,14.44,890688.0,13.1221,13.1494,13.113,13.1494,890688.0
2016-04-07 15:10:00,14.45,14.45,14.43,14.44,603056.0,13.1585,13.1585,13.1403,13.1494,603056.0
2016-04-07 15:20:00,14.44,14.47,14.44,14.44,214128.0,13.1494,13.1768,13.1494,13.1494,214128.0
2016-04-07 15:30:00,14.44,14.45,14.43,14.43,116092.0,13.1494,13.1585,13.1403,13.1403,116092.0
2016-04-07 15:40:00,14.43,14.44,14.42,14.44,176880.0,13.1403,13.1494,13.1312,13.1494,176880.0
2016-04-07 15:50:00,14.44,14.45,14.42,14.45,930220.0,13.1494,13.1585,13.1312,13.1585,930220.0
2016-04-08 09:30:00,14.55,14.62,14.55,14.62,71440.0,13.2496,13.3133,13.2496,13.3133,71440.0
2016-04-08 09:40:00,14.62,14.64,14.59,14.64,39536.0,13.3133,13.3316,13.286,13.3316,39536.0
2016-04-08 09:50:00,14.65,14.69,14.64,14.69,68540.0,13.3407,13.3771,13.3316,13.3771,68540.0
2016-04-08 10:00:00,14.69,14.7,14.69,14.69,39112.0,13.3771,13.3862,13.3771,13.3771,39112.0
2016-04-08 10:10:00,14.7,14.7,14.68,14.69,28804.0,13.3862,13.3862,13.368,13.3771,28804.0
2016-04-08 10:20:00,14.69,14.7,14.67,14.68,36152.0,13.3771,13.3862,13.3589,13.368,36152.0
2016-04-08 10:30:00,14.69,14.69,14.67,14.68,26800.0,13.3771,13.3771,13.3589,13.368,26800.0
2016-04-08 10:40:00,14.69,14.72,14.68,14.71,86084.0,13.3771,13.4044,13.368,13.3953,86084.0
2016-04-08 10:50:00,14.71,14.71,14.68,14.69,25096.0,13.3953,13.3953,13.368,13.3771,25096.0
2016-04-08 11:00:00,14.69,14.7,14.68,14.7,50776.0,13.3771,13.3862,13.368,13.3862,50776.0
2016-04-08 11:10:00,14.7,14.7,14.67,14.67,20544.0,13.3862,13.3862,13.3589,13.3589,20544.0
2016-04-08 11:20:00,14.67,14.67,14.65,14.66,35560.0,13.3589,13.3589,13.3407,13.3498,35560.0
2016-04-08 11:30:00,14.66,14.66,14.59,14.6,41720.0,13.3498,13.3498,13.286,13.2951,41720.0
2016-04-08 11:40:00,14.59,14.63,14.58,14.63,36316.0,13.286,13.3225,13.2769,13.3225,36316.0
2016-04-08 11:50:00,14.62,14.64,14.61,14.64,26144.0,13.3133,13.3316,13.3042,13.3316,26144.0
2016-04-08 12:00:00,14.64,14.65,14.64,14.65,124704.0,13.3316,13.3407,13.3316,13.3407,124704.0
2016-04-08 12:10:00,14.65,14.67,14.65,14.66,72888.0,13.3407,13.3589,13.3407,13.3498,72888.0
2016-04-08 12:20:00,14.66,14.67,14.66,14.66,41052.0,13.3498,13.3589,13.3498,13.3498,41052.0
2016-04-08 12:30:00,14.66,14.67,14.65,14.67,82864.0,13.3498,13.3589,13.3407,13.3589,82864.0
2016-04-08 12:40:00,14.66,14.69,14.66,14.68,30304.0,13.3498,13.3771,13.3498,13.368,30304.0
2016-04-08 12:50:00,14.69,14.69,14.68,14.69,31912.0,13.3771,13.3771,13.368,13.3771,31912.0
2016-04-08 13:00:00,14.69,14.69,14.66,14.66,37980.0,13.3771,13.3771,13.3498,13.3498,37980.0
2016-04-08 13:10:00,14.66,14.69,14.66,14.66,103240.0,13.3498,13.3771,13.3498,13.3498,103240.0
2016-04-08 13:20:00,14.66,14.68,14.66,14.66,35804.0,13.3498,13.368,13.3498,13.3498,35804.0
2016-04-08 13:30:00,14.65,14.66,14.65,14.66,31200.0,13.3407,13.3498,13.3407,13.3498,31200.0
2016-04-08 13:40:00,14.66,14.67,14.65,14.65,21172.0,13.3498,13.3589,13.3407,13.3407,21172.0
2016-04-08 13:50:00,14.64,14.65,14.64,14.65,65752.0,13.3316,13.3407,13.3316,13.3407,65752.0
2016-04-08 14:00:00,14.65,14.65,14.63,14.64,26480.0,13.3407,13.3407,13.3225,13.3316,26480.0
2016-04-08 14:10:00,14.65,14.65,14.63,14.63,29668.0,13.3407,13.3407,13.3225,13.3225,29668.0
2016-04-08 14:20:00,14.63,14.63,14.61,14.62,50940.0,13.3225,13.3225,13.3042,13.3133,50940.0
2016-04-08 14:30:00,14.62,14.63,14.6,14.61,41172.0,13.3133,13.3225,13.2951,13.3042,41172.0
2016-04-08 14:40:00,14.61,14.61,14.6,14.6,34176.0,13.3042,13.3042,13.2951,13.2951,34176.0
2016-04-08 14:50:00,14.6,14.6,14.56,14.57,59976.0,13.2951,13.2951,13.2587,13.2678,59976.0
2016-04-08 15:00:00,14.57,14.6,14.55,14.55,70192.0,13.2678,13.2951,13.2496,13.2496,70192.0
2016-04-08 15:10:00,14.55,14.56,14.54,14.55,38680.0,13.2496,13.2587,13.2405,13.2496,38680.0
2016-04-08 15:20:00,14.55,14.56,14.54,14.55,40812.0,13.2496,13.2587,13.2405,13.2496,40812.0
2016-04-08 15:30:00,14.54,14.56,14.54,14.55,96904.0,13.2405,13.2587,13.2405,13.2496,96904.0
2016-04-08 15:40:00,14.55,14.56,14.54,14.56,152572.0,13.2496,13.2587,13.2405,13.2587,152572.0
2016-04-08 15:50:00,14.56,14.59,14.56,14.59,373488.0,13.2587,13.286,13.2587,13.286,373488.0
2016-04-11 09:30:00,14.62,14.71,14.56,14.69,88312.0,13.3133,13.3953,13.2587,13.3771,88312.0
2016-04-11 09:40:00,14.7,14.72,14.68,14.7,40324.0,13.3862,13.4044,13.368,13.3862,40324.0
2016-04-11 09:50:00,14.71,14.73,14.7,14.72,26800.0,13.3953,13.4135,13.3862,13.4044,26800.0
2016-04-11 10:00:00,14.72,14.78,14.72,14.76,118332.0,13.4044,13.459,13.4044,13.4408,118332.0
2016-04-11 10:10:00,14.77,14.78,14.73,14.73,54996.0,13.4499,13.459,13.4135,13.4135,54996.0
2016-04-11 10:20:00,14.73,14.74,14.72,14.72,35520.0,13.4135,13.4226,13.4044,13.4044,35520.0
2016-04-11 10:30:00,14.72,14.72,14.68,14.69,73384.0,13.4044,13.4044,13.368,13.3771,73384.0
2016-04-11 10:40:00,14.69,14.7,14.66,14.66,31464.0,13.3771,13.3862,13.3498,13.3498,31464.0
2016-04-11 10:50:00,14.66,14.68,14.64,14.64,25404.0,13.3498,13.368,13.3316,13.3316,25404.0
2016-04-11 11:00:00,14.64,14.64,14.61,14.62,94768.0,13.3316,13.3316,13.3042,13.3133,94768.0
2016-04-11 11:10:00,14.62,14.62,14.6,14.6,47164.0,13.3133,13.3133,13.2951,13.2951,47164.0
2016-04-11 11:20:00,14.6,14.61,14.59,14.6,40680.0,13.2951,13.3042,13.286,13.2951,40680.0
2016-04-11 11:30:00,14.6,14.6,14.56,14.56,33176.0,13.2951,13.2951,13.2587,13.2587,33176.0
2016-04-11 11:40:00,14.56,14.57,14.55,14.56,32220.0,13.2587,13.2678,13.2496,13.2587,32220.0
2016-04-11 11:50:00,14.57,14.61,14.56,14.6,46032.0,13.2678,13.3042,13.2587,13.2951,46032.0
2016-04-11 12:00:00,14.61,14.61,14.59,14.59,41008.0,13.3042,13.3042,13.286,13.286,41008.0
2016-04-11 12:10:00,14.59,14.63,14.59,14.62,58836.0,13.286,13.3225,13.286,13.3133,58836.0
2016-04-11 12:20:00,14.62,14.62,14.6,14.6,23972.0,13.3133,13.3133,13.2951,13.2951,23972.0
2016-04-11 12:30:00,14.6,14.61,14.6,14.6,35864.0,13.2951,13.3042,13.2951,13.2951,35864.0
2016-04-11 12:40:00,14.6,14.62,14.59,14.61,33204.0,13.2951,13.3133,13.286,13.3042,33204.0
2016-04-11 12:50:00,14.61,14.63,14.61,14.62,26832.0,13.3042,13.3225,13.3042,13.3133,26832.0
2016-04-11 13:00:00,14.61,14.62,14.61,14.62,40156.0,13.3042,13.3133,13.3042,13.3133,40156.0
2016-04-11 13:10:00,14.62,14.63,14.62,14.62,61308.0,13.3133,13.3225,13.3133,13.3133,61308.0
2016-04-11 13:20:00,14.62,14.63,14.61,14.61,47960.0,13.3133,13.3225,13.3042,13.3042,47960.0
2016-04-11 13:30:00,14.61,14.63,14.6,14.6,99992.0,13.3042,13.3225,13.2951,13.2951,99992.0
2016-04-11 13:40:00,14.6,14.61,14.6,14.61,47008.0,13.2951,13.3042,13.2951,13.3042,47008.0
2016-04-11 13:50:00,14.61,14.61,14.6,14.6,66068.0,13.3042,13.3042,13.2951,13.2951,66068.0
2016-04-11 14:00:00,14.6,14.61,14.58,14.58,94764.0,13.2951,13.3042,13.2769,13.2769,94764.0
2016-04-11 14:10:00,14.59,14.63,14.58,14.63,50788.0,13.286,13.3225,13.2769,13.3225,50788.0
2016-04-11 14:20:00,14.62,14.63,14.6,14.6,56672.0,13.3133,13.3225,13.2951,13.2951,56672.0
2016-04-11 14:30:00,14.6,14.63,14.6,14.63,86048.0,13.2951,13.3225,13.2951,13.3225,86048.0
2016-04-11 14:40:00,14.63,14.63,14.62,14.63,55392.0,13.3225,13.3225,13.3133,13.3225,55392.0
2016-04-11 14:50:00,14.63,14.64,14.62,14.64,62972.0,13.3225,13.3316,13.3133,13.3316,62972.0
2016-04-11 15:00:00,14.64,14.64,14.62,14.62,80720.0,13.3316,13.3316,13.3133,13.3133,80720.0
2016-04-11 15:10:00,14.62,14.63,14.61,14.62,77516.0,13.3133,13.3225,13.3042,13.3133,77516.0
2016-04-11 15:20:00,14.62,14.63,14.62,14.62,78444.0,13.3133,13.3225,13.3133,13.3133,78444.0
2016-04-11 15:30:00,14.62,14.62,14.6,14.6,134500.0,13.3133,13.3133,13.2951,13.2951,134500.0
2016-04-11 15:40:00,14.6,14.62,14.59,14.62,165364.0,13.2951,13.3133,13.286,13.3133,165364.0
2016-04-11 15:50:00,14.61,14.62,14.6,14.61,432588.0,13.3042,13.3133,13.2951,13.3042,432588.0
2016-04-12 09:30:00,14.56,14.56,14.46,14.47,270264.0,13.2587,13.2587,13.1676,13.1768,270264.0
2016-04-12 09:40:00,14.49,14.53,14.45,14.52,154376.0,13.195,13.2314,13.1585,13.2223,154376.0
2016-04-12 09:50:00,14.52,14.54,14.5,14.54,66660.0,13.2223,13.2405,13.2041,13.2405,66660.0
2016-04-12 10:00:00,14.54,14.54,14.47,14.47,78816.0,13.2405,13.2405,13.1768,13.1768,78816.0
2016-04-12 10:10:00,14.48,14.49,14.47,14.48,65428.0,13.1859,13.195,13.1768,13.1859,65428.0
2016-04-12 10:20:00,14.48,14.48,14.46,14.46,56032.0,13.1859,13.1859,13.1676,13.1676,56032.0
2016-04-12 10:30:00,14.46,14.52,14.46,14.49,77716.0,13.1676,13.2223,13.1676,13.195,77716.0
2016-04-12 10:40:00,14.49,14.51,14.49,14.51,50056.0,13.195,13.2132,13.195,13.2132,50056.0
2016-04-12 10:50:00,14.51,14.57,14.51,14.57,57348.0,13.2132,13.2678,13.2132,13.2678,57348.0
2016-04-12 11:00:00,14.57,14.58,14.56,14.58,43992.0,13.2678,13.2769,13.2587,13.2769,43992.0
2016-04-12 11:10:00,14.58,14.58,14.55,14.57,70544.0,13.2769,13.2769,13.2496,13.2678,70544.0
2016-04-12 11:20:00,14.57,14.6,14.56,14.59,83356.0,13.2678,13.2951,13.2587,13.286,83356.0
2016-04-12 11:30:00,14.59,14.59,14.57,14.59,110608.0,13.286,13.286,13.2678,13.286,110608.0
2016-04-12 11:40:00,14.59,14.59,14.58,14.59,63264.0,13.286,13.286,13.2769,13.286,63264.0
2016-04-12 11:50:00,14.59,14.59,14.56,14.56,85660.0,13.286,13.286,13.2587,13.2587,85660.0
2016-04-12 12:00:00,14.56,14.57,14.54,14.54,43340.0,13.2587,13.2678,13.2405,13.2405,43340.0
2016-04-12 12:10:00,14.54,14.55,14.54,14.54,56948.0,13.2405,13.2496,13.2405,13.2405,56948.0
2016-04-12 12:20:00,14.54,14.54,14.54,14.54,30140.0,13.2405,13.2405,13.2405,13.2405,30140.0
2016-04-12 12:30:00,14.54,14.55,14.54,14.55,53172.0,13.2405,13.2496,13.2405,13.2496,53172.0
2016-04-12 12:40:00,14.55,14.55,14.53,14.53,75896.0,13.2496,13.2496,13.2314,13.2314,75896.0
2016-04-12 12:50:00,14.53,14.55,14.53,14.53,36156.0,13.2314,13.2496,13.2314,13.2314,36156.0
2016-04-12 13:00:00,14.54,14.54,14.53,14.54,75828.0,13.2405,13.2405,13.2314,13.2405,75828.0
2016-04-12 13:10:00,14.54,14.55,14.54,14.55,79628.0,13.2405,13.2496,13.2405,13.2496,79628.0
2016-04-12 13:20:00,14.55,14.55,14.54,14.54,51332.0,13.2496,13.2496,13.2405,13.2405,51332.0
2016-04-12 13:30:00,14.54,14.56,14.54,14.55,75436.0,13.2405,13.2587,13.2405,13.2496,75436.0
2016-04-12 13:40:00,14.55,14.57,14.55,14.56,57284.0,13.2496,13.2678,13.2496,13.2587,57284.0
2016-04-12 13:50:00,14.56,14.56,14.55,14.56,104352.0,13.2587,13.2587,13.2496,13.2587,104352.0
2016-04-12 14:00:00,14.56,14.56,14.54,14.55,201492.0,13.2587,13.2587,13.2405,13.2496,201492.0
2016-04-12 14:10:00,14.55,14.56,14.55,14.55,197684.0,13.2496,13.2587,13.2496,13.2496,197684.0
2016-04-12 14:20:00,14.55,14.55,14.53,14.53,70280.0,13.2496,13.2496,13.2314,13.2314,70280.0
2016-04-12 14:30:00,14.53,14.54,14.53,14.54,69520.0,13.2314,13.2405,13.2314,13.2405,69520.0
2016-04-12 14:40:00,14.54,14.55,14.54,14.54,94520.0,13.2405,13.2496,13.2405,13.2405,94520.0
2016-04-12 14:50:00,14.54,14.55,14.52,14.54,250528.0,13.2405,13.2496,13.2223,13.2405,250528.0
2016-04-12 15:00:00,14.54,14.56,14.54,14.55,186312.0,13.2405,13.2587,13.2405,13.2496,186312.0
2016-04-12 15:10:00,14.55,14.56,14.54,14.55,307300.0,13.2496,13.2587,13.2405,13.2496,307300.0
2016-04-12 15:20:00,14.55,14.56,14.53,14.54,118280.0,13.2496,13.2587,13.2314,13.2405,118280.0
2016-04-12 15:30:00,14.55,14.56,14.54,14.55,184552.0,13.2496,13.2587,13.2405,13.2496,184552.0
2016-04-12 15:40:00,14.55,14.57,14.54,14.55,253984.0,13.2496,13.2678,13.2405,13.2496,253984.0
2016-04-12 15:50:00,14.55,14.58,14.55,14.57,378316.0,13.2496,13.2769,13.2496,13.2678,378316.0
2016-04-13 09:30:00,14.7,14.75,14.63,14.72,125380.0,13.3862,13.4317,13.3225,13.4044,125380.0
2016-04-13 09:40:00,14.7,14.71,14.67,14.69,71524.0,13.3862,13.3953,13.3589,13.3771,71524.0
2016-04-13 09:50:00,14.69,14.69,14.67,14.68,49176.0,13.3771,13.3771,13.3589,13.368,49176.0
2016-04-13 10:00:00,14.67,14.67,14.63,14.64,36020.0,13.3589,13.3589,13.3225,13.3316,36020.0
2016-04-13 10:10:00,14.64,14.65,14.63,14.64,48452.0,13.3316,13.3407,13.3225,13.3316,48452.0
2016-04-13 10:20:00,14.65,14.65,14.64,14.64,75436.0,13.3407,13.3407,13.3316,13.3316,75436.0
2016-04-13 10:30:00,14.65,14.66,14.64,14.65,127756.0,13.3407,13.3498,13.3316,13.3407,127756.0
2016-04-13 10:40:00,14.65,14.65,14.63,14.65,45888.0,13.3407,13.3407,13.3225,13.3407,45888.0
2016-04-13 10:50:00,14.66,14.68,14.65,14.65,251000.0,13.3498,13.368,13.3407,13.3407,251000.0
2016-04-13 11:00:00,14.65,14.67,14.65,14.67,52936.0,13.3407,13.3589,13.3407,13.3589,52936.0
2016-04-13 11:10:00,14.67,14.69,14.66,14.68,47560.0,13.3589,13.3771,13.3498,13.368,47560.0
2016-04-13 11:20:00,14.68,14.76,14.68,14.76,259020.0,13.368,13.4408,13.368,13.4408,259020.0
2016-04-13 11:30:00,14.76,14.77,14.74,14.74,29952.0,13.4408,13.4499,13.4226,13.4226,29952.0
2016-04-13 11:40:00,14.74,14.76,14.74,14.75,37468.0,13.4226,13.4408,13.4226,13.4317,37468.0
2016-04-13 11:50:00,14.75,14.77,14.74,14.77,38048.0,13.4317,13.4499,13.4226,13.4499,38048.0
2016-04-13 12:00:00,14.77,14.77,14.74,14.75,36796.0,13.4499,13.4499,13.4226,13.4317,36796.0
2016-04-13 12:10:00,14.75,14.76,14.74,14.75,13500.0,13.4317,13.4408,13.4226,13.4317,13500.0
2016-04-13 12:20:00,14.75,14.76,14.74,14.76,35172.0,13.4317,13.4408,13.4226,13.4408,35172.0
2016-04-13 12:30:00,14.76,14.76,14.73,14.74,33528.0,13.4408,13.4408,13.4135,13.4226,33528.0
2016-04-13 12:40:00,14.74,14.74,14.73,14.74,15012.0,13.4226,13.4226,13.4135,13.4226,15012.0
2016-04-13 12:50:00,14.73,14.74,14.72,14.73,27004.0,13.4135,13.4226,13.4044,13.4135,27004.0
2016-04-13 13:00:00,14.73,14.74,14.72,14.73,30212.0,13.4135,13.4226,13.4044,13.4135,30212.0
2016-04-13 13:10:00,14.73,14.74,14.72,14.73,17012.0,13.4135,13.4226,13.4044,13.4135,17012.0
2016-04-13 13:20:00,14.72,14.74,14.72,14.74,27732.0,13.4044,13.4226,13.4044,13.4226,27732.0
2016-04-13 13:30:00,14.74,14.74,14.73,14.74,46384.0,13.4226,13.4226,13.4135,13.4226,46384.0
2016-04-13 13:40:00,14.74,14.74,14.73,14.74,100880.0,13.4226,13.4226,13.4135,13.4226,100880.0
2016-04-13 13:50:00,14.73,14.74,14.72,14.74,102188.0,13.4135,13.4226,13.4044,13.4226,102188.0
2016-04-13 14:00:00,14.74,14.74,14.71,14.73,73040.0,13.4226,13.4226,13.3953,13.4135,73040.0
2016-04-13 14:10:00,14.72,14.73,14.69,14.71,201512.0,13.4044,13.4135,13.3771,13.3953,201512.0
2016-04-13 14:20:00,14.71,14.72,14.69,14.7,53444.0,13.3953,13.4044,13.3771,13.3862,53444.0
2016-04-13 14:30:00,14.69,14.72,14.69,14.72,63396.0,13.3771,13.4044,13.3771,13.4044,63396.0
2016-04-13 14:40:00,14.72,14.72,14.72,14.72,136464.0,13.4044,13.4044,13.4044,13.4044,136464.0
2016-04-13 14:50:00,14.72,14.73,14.71,14.73,125924.0,13.4044,13.4135,13.3953,13.4135,125924.0
2016-04-13 15:00:00,14.73,14.74,14.73,14.74,79580.0,13.4135,13.4226,13.4135,13.4226,79580.0
2016-04-13 15:10:00,14.74,14.77,14.74,14.75,176076.0,13.4226,13.4499,13.4226,13.4317,176076.0
2016-04-13 15:20:00,14.75,14.76,14.75,14.76,94096.0,13.4317,13.4408,13.4317,13.4408,94096.0
2016-04-13 15:30:00,14.76,14.76,14.74,14.76,141756.0,13.4408,13.4408,13.4226,13.4408,141756.0
2016-04-13 15:40:00,14.76,14.76,14.74,14.74,303748.0,13.4408,13.4408,13.4226,13.4226,303748.0
2016-04-13 15:50:00,14.74,14.77,14.74,14.76,360168.0,13.4226,13.4499,13.4226,13.4408,360168.0
2016-04-14 09:30:00,14.78,14.8,14.7,14.72,73076.0,13.459,13.4773,13.3862,13.4044,73076.0
2016-04-14 09:40:00,14.7,14.73,14.7,14.7,43216.0,13.3862,13.4135,13.3862,13.3862,43216.0
2016-04-14 09:50:00,14.7,14.7,14.68,14.69,22672.0,13.3862,13.3862,13.368,13.3771,22672.0
2016-04-14 10:00:00,14.7,14.74,14.69,14.73,26800.0,13.3862,13.4226,13.3771,13.4135,26800.0
2016-04-14 10:10:00,14.73,14.75,14.73,14.74,31948.0,13.4135,13.4317,13.4135,13.4226,31948.0
2016-04-14 10:20:00,14.74,14.74,14.71,14.72,29200.0,13.4226,13.4226,13.3953,13.4044,29200.0
2016-04-14 10:30:00,14.72,14.72,14.68,14.68,32852.0,13.4044,13.4044,13.368,13.368,32852.0
2016-04-14 10:40:00,14.69,14.7,14.67,14.68,20928.0,13.3771,13.3862,13.3589,13.368,20928.0
2016-04-14 10:50:00,14.67,14.7,14.67,14.69,25016.0,13.3589,13.3862,13.3589,13.3771,25016.0
2016-04-14 11:00:00,14.69,14.72,14.69,14.72,47660.0,13.3771,13.4044,13.3771,13.4044,47660.0
2016-04-14 11:10:00,14.72,14.74,14.71,14.72,66928.0,13.4044,13.4226,13.3953,13.4044,66928.0
2016-04-14 11:20:00,14.72,14.72,14.7,14.71,38452.0,13.4044,13.4044,13.3862,13.3953,38452.0
2016-04-14 11:30:00,14.72,14.75,14.72,14.74,41312.0,13.4044,13.4317,13.4044,13.4226,41312.0
2016-04-14 11:40:00,14.72,14.73,14.72,14.73,28992.0,13.4044,13.4135,13.4044,13.4135,28992.0
2016-04-14 11:50:00,14.73,14.73,14.71,14.72,34800.0,13.4135,13.4135,13.3953,13.4044,34800.0
2016-04-14 12:00:00,14.72,14.74,14.71,14.71,27908.0,13.4044,13.4226,13.3953,13.3953,27908.0
2016-04-14 12:10:00,14.71,14.74,14.71,14.74,27480.0,13.3953,13.4226,13.3953,13.4226,27480.0
2016-04-14 12:20:00,14.74,14.74,14.73,14.74,27596.0,13.4226,13.4226,13.4135,13.4226,27596.0
2016-04-14 12:30:00,14.74,14.74,14.72,14.72,17528.0,13.4226,13.4226,13.4044,13.4044,17528.0
2016-04-14 12:40:00,14.73,14.76,14.73,14.74,35272.0,13.4135,13.4408,13.4135,13.4226,35272.0
2016-04-14 12:50:00,14.75,14.75,14.74,14.74,18000.0,13.4317,13.4317,13.4226,13.4226,18000.0
2016-04-14 13:00:00,14.74,14.75,14.74,14.75,70988.0,13.4226,13.4317,13.4226,13.4317,70988.0
2016-04-14 13:10:00,14.74,14.75,14.73,14.73,62316.0,13.4226,13.4317,13.4135,13.4135,62316.0
2016-04-14 13:20:00,14.72,14.73,14.72,14.72,28412.0,13.4044,13.4135,13.4044,13.4044,28412.0
2016-04-14 13:30:00,14.72,14.72,14.71,14.71,31440.0,13.4044,13.4044,13.3953,13.3953,31440.0
2016-04-14 13:40:00,14.71,14.72,14.71,14.71,40196.0,13.3953,13.4044,13.3953,13.3953,40196.0
2016-04-14 13:50:00,14.71,14.71,14.69,14.69,84040.0,13.3953,13.3953,13.3771,13.3771,84040.0
2016-04-14 14:00:00,14.69,14.7,14.68,14.69,90076.0,13.3771,13.3862,13.368,13.3771,90076.0
2016-04-14 14:10:00,14.69,14.69,14.68,14.68,44076.0,13.3771,13.3771,13.368,13.368,44076.0
2016-04-14 14:20:00,14.68,14.69,14.66,14.67,80628.0,13.368,13.3771,13.3498,13.3589,80628.0
2016-04-14 14:30:00,14.66,14.67,14.65,14.65,83860.0,13.3498,13.3589,13.3407,13.3407,83860.0
2016-04-14 14:40:00,14.65,14.67,14.65,14.67,37004.0,13.3407,13.3589,13.3407,13.3589,37004.0
2016-04-14 14:50:00,14.67,14.68,14.67,14.68,74652.0,13.3589,13.368,13.3589,13.368,74652.0
2016-04-14 15:00:00,14.68,14.69,14.68,14.69,61148.0,13.368,13.3771,13.368,13.3771,61148.0
2016-04-14 15:10:00,14.69,14.69,14.67,14.68,59296.0,13.3771,13.3771,13.3589,13.368,59296.0
2016-04-14 15:20:00,14.68,14.7,14.68,14.7,132880.0,13.368,13.3862,13.368,13.3862,132880.0
2016-04-14 15:30:00,14.69,14.72,14.69,14.72,101228.0,13.3771,13.4044,13.3771,13.4044,101228.0
2016-04-14 15:40:00,14.71,14.72,14.7,14.7,94584.0,13.3953,13.4044,13.3862,13.3862,94584.0
2016-04-14 15:50:00,14.7,14.7,14.68,14.7,258464.0,13.3862,13.3862,13.368,13.3862,258464.0
2016-04-15 09:30:00,14.69,14.71,14.61,14.61,701964.0,13.3771,13.3953,13.3042,13.3042,701964.0
2016-04-15 09:40:00,14.61,14.65,14.59,14.64,105540.0,13.3042,13.3407,13.286,13.3316,105540.0
2016-04-15 09:50:00,14.64,14.67,14.63,14.67,101700.0,13.3316,13.3589,13.3225,13.3589,101700.0
2016-04-15 10:00:00,14.67,14.68,14.64,14.65,102432.0,13.3589,13.368,13.3316,13.3407,102432.0
2016-04-15 10:10:00,14.65,14.65,14.63,14.64,81172.0,13.3407,13.3407,13.3225,13.3316,81172.0
2016-04-15 10:20:00,14.64,14.65,14.63,14.64,57552.0,13.3316,13.3407,13.3225,13.3316,57552.0
2016-04-15 10:30:00,14.64,14.69,14.64,14.68,82104.0,13.3316,13.3771,13.3316,13.368,82104.0
2016-04-15 10:40:00,14.68,14.68,14.67,14.68,86248.0,13.368,13.368,13.3589,13.368,86248.0
2016-04-15 10:50:00,14.68,14.68,14.67,14.67,64520.0,13.368,13.368,13.3589,13.3589,64520.0
2016-04-15 11:00:00,14.67,14.69,14.67,14.69,82100.0,13.3589,13.3771,13.3589,13.3771,82100.0
2016-04-15 11:10:00,14.69,14.7,14.68,14.69,56980.0,13.3771,13.3862,13.368,13.3771,56980.0
2016-04-15 11:20:00,14.68,14.71,14.68,14.7,68356.0,13.368,13.3953,13.368,13.3862,68356.0
2016-04-15 11:30:00,14.7,14.71,14.69,14.69,97832.0,13.3862,13.3953,13.3771,13.3771,97832.0
2016-04-15 11:40:00,14.69,14.69,14.68,14.68,74112.0,13.3771,13.3771,13.368,13.368,74112.0
2016-04-15 11:50:00,14.68,14.69,14.68,14.69,22900.0,13.368,13.3771,13.368,13.3771,22900.0
2016-04-15 12:00:00,14.69,14.69,14.68,14.69,27244.0,13.3771,13.3771,13.368,13.3771,27244.0
2016-04-15 12:10:00,14.69,14.69,14.68,14.69,59096.0,13.3771,13.3771,13.368,13.3771,59096.0
2016-04-15 12:20:00,14.69,14.69,14.68,14.68,94564.0,13.3771,13.3771,13.368,13.368,94564.0
2016-04-15 12:30:00,14.68,14.68,14.67,14.68,26696.0,13.368,13.368,13.3589,13.368,26696.0
2016-04-15 12:40:00,14.68,14.69,14.68,14.68,8060.0,13.368,13.3771,13.368,13.368,8060.0
2016-04-15 12:50:00,14.68,14.7,14.68,14.7,38504.0,13.368,13.3862,13.368,13.3862,38504.0
2016-04-15 13:00:00,14.69,14.7,14.67,14.68,161600.0,13.3771,13.3862,13.3589,13.368,161600.0
2016-04-15 13:10:00,14.67,14.67,14.65,14.66,106772.0,13.3589,13.3589,13.3407,13.3498,106772.0
2016-04-15 13:20:00,14.65,14.66,14.65,14.66,25340.0,13.3407,13.3498,13.3407,13.3498,25340.0
2016-04-15 13:30:00,14.66,14.66,14.62,14.63,116588.0,13.3498,13.3498,13.3133,13.3225,116588.0
2016-04-15 13:40:00,14.63,14.64,14.61,14.62,136188.0,13.3225,13.3316,13.3042,13.3133,136188.0
2016-04-15 13:50:00,14.62,14.62,14.6,14.6,94024.0,13.3133,13.3133,13.2951,13.2951,94024.0
2016-04-15 14:00:00,14.61,14.63,14.61,14.63,136392.0,13.3042,13.3225,13.3042,13.3225,136392.0
2016-04-15 14:10:00,14.63,14.65,14.63,14.64,89112.0,13.3225,13.3407,13.3225,13.3316,89112.0
2016-04-15 14:20:00,14.63,14.66,14.63,14.64,121416.0,13.3225,13.3498,13.3225,13.3316,121416.0
2016-04-15 14:30:00,14.65,14.69,14.65,14.68,69912.0,13.3407,13.3771,13.3407,13.368,69912.0
2016-04-15 14:40:00,14.68,14.7,14.68,14.69,51568.0,13.368,13.3862,13.368,13.3771,51568.0
2016-04-15 14:50:00,14.68,14.69,14.68,14.69,54732.0,13.368,13.3771,13.368,13.3771,54732.0
2016-04-15 15:00:00,14.7,14.7,14.67,14.68,110684.0,13.3862,13.3862,13.3589,13.368,110684.0
2016-04-15 15:10:00,14.68,14.68,14.66,14.66,79860.0,13.368,13.368,13.3498,13.3498,79860.0
2016-04-15 15:20:00,14.66,14.67,14.66,14.67,58996.0,13.3498,13.3589,13.3498,13.3589,58996.0
2016-04-15 15:30:00,14.67,14.69,14.67,14.69,76900.0,13.3589,13.3771,13.3589,13.3771,76900.0
2016-04-15 15:40:00,14.69,14.69,14.67,14.67,230200.0,13.3771,13.3771,13.3589,13.3589,230200.0
2016-04-15 15:50:00,14.67,14.69,14.67,14.69,682164.0,13.3589,13.3771,13.3589,13.3771,682164.0
2016-04-18 09:30:00,14.67,14.67,14.62,14.64,41020.0,13.3589,13.3589,13.3133,13.3316,41020.0
2016-04-18 09:40:00,14.65,14.67,14.64,14.65,14100.0,13.3407,13.3589,13.3316,13.3407,14100.0
2016-04-18 09:50:00,14.67,14.68,14.65,14.66,31736.0,13.3589,13.368,13.3407,13.3498,31736.0
2016-04-18 10:00:00,14.65,14.69,14.65,14.66,60592.0,13.3407,13.3771,13.3407,13.3498,60592.0
2016-04-18 10:10:00,14.66,14.69,14.65,14.66,46748.0,13.3498,13.3771,13.3407,13.3498,46748.0
2016-04-18 10:20:00,14.66,14.66,14.63,14.64,54836.0,13.3498,13.3498,13.3225,13.3316,54836.0
2016-04-18 10:30:00,14.65,14.67,14.64,14.66,84324.0,13.3407,13.3589,13.3316,13.3498,84324.0
2016-04-18 10:40:00,14.65,14.65,14.64,14.64,52332.0,13.3407,13.3407,13.3316,13.3316,52332.0
2016-04-18 10:50:00,14.65,14.67,14.64,14.65,46616.0,13.3407,13.3589,13.3316,13.3407,46616.0
2016-04-18 11:00:00,14.65,14.67,14.64,14.65,137088.0,13.3407,13.3589,13.3316,13.3407,137088.0
2016-04-18 11:10:00,14.65,14.66,14.65,14.65,25036.0,13.3407,13.3498,13.3407,13.3407,25036.0
2016-04-18 11:20:00,14.66,14.67,14.65,14.66,91924.0,13.3498,13.3589,13.3407,13.3498,91924.0
2016-04-18 11:30:00,14.66,14.67,14.65,14.66,22128.0,13.3498,13.3589,13.3407,13.3498,22128.0
2016-04-18 11:40:00,14.66,14.67,14.64,14.65,43008.0,13.3498,13.3589,13.3316,13.3407,43008.0
2016-04-18 11:50:00,14.65,14.66,14.63,14.65,48036.0,13.3407,13.3498,13.3225,13.3407,48036.0
2016-04-18 12:00:00,14.65,14.66,14.65,14.66,33756.0,13.3407,13.3498,13.3407,13.3498,33756.0
2016-04-18 12:10:00,14.66,14.67,14.65,14.65,30664.0,13.3498,13.3589,13.3407,13.3407,30664.0
2016-04-18 12:20:00,14.65,14.67,14.65,14.66,40192.0,13.3407,13.3589,13.3407,13.3498,40192.0
2016-04-18 12:30:00,14.66,14.68,14.66,14.67,49584.0,13.3498,13.368,13.3498,13.3589,49584.0
2016-04-18 12:40:00,14.67,14.67,14.66,14.66,40336.0,13.3589,13.3589,13.3498,13.3498,40336.0
2016-04-18 12:50:00,14.66,14.67,14.66,14.66,37832.0,13.3498,13.3589,13.3498,13.3498,37832.0
2016-04-18 13:00:00,14.66,14.66,14.64,14.64,59020.0,13.3498,13.3498,13.3316,13.3316,59020.0
2016-04-18 13:10:00,14.64,14.64,14.62,14.63,274988.0,13.3316,13.3316,13.3133,13.3225,274988.0
2016-04-18 13:20:00,14.63,14.66,14.63,14.65,113304.0,13.3225,13.3498,13.3225,13.3407,113304.0
2016-04-18 13:30:00,14.65,14.65,14.63,14.64,166304.0,13.3407,13.3407,13.3225,13.3316,166304.0
2016-04-18 13:40:00,14.65,14.67,14.63,14.64,254152.0,13.3407,13.3589,13.3225,13.3316,254152.0
2016-04-18 13:50:00,14.64,14.64,14.62,14.63,141504.0,13.3316,13.3316,13.3133,13.3225,141504.0
2016-04-18 14:00:00,14.63,14.65,14.63,14.64,77920.0,13.3225,13.3407,13.3225,13.3316,77920.0
2016-04-18 14:10:00,14.63,14.65,14.63,14.63,87928.0,13.3225,13.3407,13.3225,13.3225,87928.0
2016-04-18 14:20:00,14.64,14.65,14.63,14.64,232116.0,13.3316,13.3407,13.3225,13.3316,232116.0
2016-04-18 14:30:00,14.64,14.64,14.63,14.63,158748.0,13.3316,13.3316,13.3225,13.3225,158748.0
2016-04-18 14:40:00,14.63,14.63,14.63,14.63,64604.0,13.3225,13.3225,13.3225,13.3225,64604.0
2016-04-18 14:50:00,14.63,14.63,14.62,14.63,120532.0,13.3225,13.3225,13.3133,13.3225,120532.0
2016-04-18 15:00:00,14.63,14.65,14.62,14.63,205792.0,13.3225,13.3407,13.3133,13.3225,205792.0
2016-04-18 15:10:00,14.63,14.65,14.62,14.64,76416.0,13.3225,13.3407,13.3133,13.3316,76416.0
2016-04-18 15:20:00,14.64,14.65,14.63,14.63,102152.0,13.3316,13.3407,13.3225,13.3225,102152.0
2016-04-18 15:30:00,14.63,14.63,14.62,14.63,156364.0,13.3225,13.3225,13.3133,13.3225,156364.0
2016-04-18 15:40:00,14.63,14.63,14.62,14.62,307472.0,13.3225,13.3225,13.3133,13.3133,307472.0
2016-04-18 15:50:00,14.62,14.64,14.62,14.63,708616.0,13.3133,13.3316,13.3133,13.3225,708616.0
2016-04-19 09:30:00,14.69,14.71,14.65,14.68,228264.0,13.3771,13.3953,13.3407,13.368,228264.0
2016-04-19 09:40:00,14.67,14.74,14.66,14.7,488400.0,13.3589,13.4226,13.3498,13.3862,488400.0
2016-04-19 09:50:00,14.71,14.72,14.69,14.7,52156.0,13.3953,13.4044,13.3771,13.3862,52156.0
2016-04-19 10:00:00,14.69,14.71,14.69,14.69,69604.0,13.3771,13.3953,13.3771,13.3771,69604.0
2016-04-19 10:10:00,14.69,14.7,14.65,14.67,41080.0,13.3771,13.3862,13.3407,13.3589,41080.0
2016-04-19 10:20:00,14.67,14.67,14.59,14.6,139896.0,13.3589,13.3589,13.286,13.2951,139896.0
2016-04-19 10:30:00,14.6,14.63,14.58,14.63,202844.0,13.2951,13.3225,13.2769,13.3225,202844.0
2016-04-19 10:40:00,14.64,14.67,14.64,14.64,62988.0,13.3316,13.3589,13.3316,13.3316,62988.0
2016-04-19 10:50:00,14.64,14.65,14.61,14.65,194128.0,13.3316,13.3407,13.3042,13.3407,194128.0
2016-04-19 11:00:00,14.65,14.65,14.61,14.63,193100.0,13.3407,13.3407,13.3042,13.3225,193100.0
2016-04-19 11:10:00,14.62,14.63,14.6,14.61,90652.0,13.3133,13.3225,13.2951,13.3042,90652.0
2016-04-19 11:20:00,14.61,14.61,14.59,14.59,52800.0,13.3042,13.3042,13.286,13.286,52800.0
2016-04-19 11:30:00,14.6,14.63,14.59,14.63,86852.0,13.2951,13.3225,13.286,13.3225,86852.0
2016-04-19 11:40:00,14.63,14.63,14.61,14.62,38204.0,13.3225,13.3225,13.3042,13.3133,38204.0
2016-04-19 11:50:00,14.61,14.61,14.59,14.59,99156.0,13.3042,13.3042,13.286,13.286,99156.0
2016-04-19 12:00:00,14.59,14.59,14.58,14.58,101736.0,13.286,13.286,13.2769,13.2769,101736.0
2016-04-19 12:10:00,14.58,14.59,14.58,14.58,63700.0,13.2769,13.286,13.2769,13.2769,63700.0
2016-04-19 12:20:00,14.58,14.59,14.57,14.58,95320.0,13.2769,13.286,13.2678,13.2769,95320.0
2016-04-19 12:30:00,14.58,14.6,14.58,14.59,45800.0,13.2769,13.2951,13.2769,13.286,45800.0
2016-04-19 12:40:00,14.6,14.6,14.56,14.56,80908.0,13.2951,13.2951,13.2587,13.2587,80908.0
2016-04-19 12:50:00,14.56,14.58,14.56,14.57,49808.0,13.2587,13.2769,13.2587,13.2678,49808.0
2016-04-19 13:00:00,14.57,14.58,14.56,14.57,143380.0,13.2678,13.2769,13.2587,13.2678,143380.0
2016-04-19 13:10:00,14.58,14.58,14.57,14.57,108800.0,13.2769,13.2769,13.2678,13.2678,108800.0
2016-04-19 13:20:00,14.57,14.6,14.56,14.59,135252.0,13.2678,13.2951,13.2587,13.286,135252.0
2016-04-19 13:30:00,14.59,14.59,14.58,14.58,79692.0,13.286,13.286,13.2769,13.2769,79692.0
2016-04-19 13:40:00,14.58,14.59,14.58,14.59,109968.0,13.2769,13.286,13.2769,13.286,109968.0
2016-04-19 13:50:00,14.59,14.6,14.58,14.59,118052.0,13.286,13.2951,13.2769,13.286,118052.0
2016-04-19 14:00:00,14.59,14.6,14.58,14.58,114128.0,13.286,13.2951,13.2769,13.2769,114128.0
2016-04-19 14:10:00,14.58,14.58,14.57,14.58,213972.0,13.2769,13.2769,13.2678,13.2769,213972.0
2016-04-19 14:20:00,14.58,14.6,14.57,14.58,140068.0,13.2769,13.2951,13.2678,13.2769,140068.0
2016-04-19 14:30:00,14.58,14.58,14.56,14.56,127684.0,13.2769,13.2769,13.2587,13.2587,127684.0
2016-04-19 14:40:00,14.56,14.56,14.56,14.56,155016.0,13.2587,13.2587,13.2587,13.2587,155016.0
2016-04-19 14:50:00,14.56,14.56,14.54,14.55,133004.0,13.2587,13.2587,13.2405,13.2496,133004.0
2016-04-19 15:00:00,14.55,14.58,14.54,14.56,153188.0,13.2496,13.2769,13.2405,13.2587,153188.0
2016-04-19 15:10:00,14.56,14.56,14.55,14.55,150872.0,13.2587,13.2587,13.2496,13.2496,150872.0
2016-04-19 15:20:00,14.55,14.56,14.55,14.56,173228.0,13.2496,13.2587,13.2496,13.2587,173228.0
2016-04-19 15:30:00,14.56,14.59,14.56,14.58,278720.0,13.2587,13.286,13.2587,13.2769,278720.0
2016-04-19 15:40:00,14.58,14.59,14.58,14.59,354092.0,13.2769,13.286,13.2769,13.286,354092.0
2016-04-19 15:50:00,14.59,14.59,14.56,14.58,986824.0,13.286,13.286,13.2587,13.2769,986824.0
2016-04-20 09:30:00,14.75,14.77,14.35,14.36,262136.0,13.4317,13.4499,13.0675,13.0766,262136.0
2016-04-20 09:40:00,14.36,14.39,14.28,14.29,297400.0,13.0766,13.1039,13.0037,13.0128,297400.0
2016-04-20 09:50:00,14.29,14.44,14.27,14.39,286552.0,13.0128,13.1494,12.9946,13.1039,286552.0
2016-04-20 10:00:00,14.39,14.46,14.37,14.42,139004.0,13.1039,13.1676,13.0857,13.1312,139004.0
2016-04-20 10:10:00,14.45,14.48,14.42,14.45,135788.0,13.1585,13.1859,13.1312,13.1585,135788.0
2016-04-20 10:20:00,14.45,14.48,14.41,14.41,209380.0,13.1585,13.1859,13.1221,13.1221,209380.0
2016-04-20 10:30:00,14.42,14.44,14.35,14.35,108924.0,13.1312,13.1494,13.0675,13.0675,108924.0
2016-04-20 10:40:00,14.34,14.36,14.29,14.3,81276.0,13.0584,13.0766,13.0128,13.0219,81276.0
2016-04-20 10:50:00,14.31,14.36,14.29,14.33,118216.0,13.0311,13.0766,13.0128,13.0493,118216.0
2016-04-20 11:00:00,14.34,14.36,14.33,14.35,65904.0,13.0584,13.0766,13.0493,13.0675,65904.0
2016-04-20 11:10:00,14.34,14.39,14.34,14.36,101228.0,13.0584,13.1039,13.0584,13.0766,101228.0
2016-04-20 11:20:00,14.36,14.38,14.34,14.37,103616.0,13.0766,13.0948,13.0584,13.0857,103616.0
2016-04-20 11:30:00,14.37,14.38,14.35,14.38,79452.0,13.0857,13.0948,13.0675,13.0948,79452.0
2016-04-20 11:40:00,14.38,14.43,14.37,14.42,66892.0,13.0948,13.1403,13.0857,13.1312,66892.0
2016-04-20 11:50:00,14.42,14.43,14.4,14.42,55028.0,13.1312,13.1403,13.113,13.1312,55028.0
2016-04-20 12:00:00,14.42,14.44,14.41,14.42,38644.0,13.1312,13.1494,13.1221,13.1312,38644.0
2016-04-20 12:10:00,14.42,14.42,14.38,14.39,57044.0,13.1312,13.1312,13.0948,13.1039,57044.0
2016-04-20 12:20:00,14.39,14.39,14.36,14.38,43584.0,13.1039,13.1039,13.0766,13.0948,43584.0
2016-04-20 12:30:00,14.39,14.41,14.38,14.41,71668.0,13.1039,13.1221,13.0948,13.1221,71668.0
2016-04-20 12:40:00,14.41,14.42,14.39,14.4,41936.0,13.1221,13.1312,13.1039,13.113,41936.0
2016-04-20 12:50:00,14.4,14.4,14.38,14.4,60892.0,13.113,13.113,13.0948,13.113,60892.0
2016-04-20 13:00:00,14.4,14.42,14.38,14.38,113992.0,13.113,13.1312,13.0948,13.0948,113992.0
2016-04-20 13:10:00,14.38,14.4,14.38,14.38,82052.0,13.0948,13.113,13.0948,13.0948,82052.0
2016-04-20 13:20:00,14.38,14.4,14.36,14.38,89016.0,13.0948,13.113,13.0766,13.0948,89016.0
2016-04-20 13:30:00,14.39,14.39,14.38,14.38,121572.0,13.1039,13.1039,13.0948,13.0948,121572.0
2016-04-20 13:40:00,14.38,14.39,14.37,14.38,116188.0,13.0948,13.1039,13.0857,13.0948,116188.0
2016-04-20 13:50:00,14.38,14.39,14.37,14.38,81492.0,13.0948,13.1039,13.0857,13.0948,81492.0
2016-04-20 14:00:00,14.38,14.39,14.38,14.38,136924.0,13.0948,13.1039,13.0948,13.0948,136924.0
2016-04-20 14:10:00,14.38,14.39,14.38,14.39,174140.0,13.0948,13.1039,13.0948,13.1039,174140.0
2016-04-20 14:20:00,14.39,14.42,14.39,14.41,108120.0,13.1039,13.1312,13.1039,13.1221,108120.0
2016-04-20 14:30:00,14.41,14.46,14.41,14.46,138748.0,13.1221,13.1676,13.1221,13.1676,138748.0
2016-04-20 14:40:00,14.45,14.47,14.45,14.47,169524.0,13.1585,13.1768,13.1585,13.1768,169524.0
2016-04-20 14:50:00,14.46,14.51,14.46,14.49,168120.0,13.1676,13.2132,13.1676,13.195,168120.0
2016-04-20 15:00:00,14.49,14.51,14.47,14.47,235388.0,13.195,13.2132,13.1768,13.1768,235388.0
2016-04-20 15:10:00,14.48,14.49,14.47,14.48,170988.0,13.1859,13.195,13.1768,13.1859,170988.0
2016-04-20 15:20:00,14.48,14.51,14.48,14.5,155928.0,13.1859,13.2132,13.1859,13.2041,155928.0
2016-04-20 15:30:00,14.5,14.53,14.5,14.52,374800.0,13.2041,13.2314,13.2041,13.2223,374800.0
2016-04-20 15:40:00,14.51,14.52,14.46,14.48,346640.0,13.2132,13.2223,13.1676,13.1859,346640.0
2016-04-20 15:50:00,14.48,14.48,14.46,14.46,553084.0,13.1859,13.1859,13.1676,13.1676,553084.0
2016-04-21 09:30:00,14.47,14.56,14.32,14.37,134836.0,13.1768,13.2587,13.0402,13.0857,134836.0
2016-04-21 09:40:00,14.38,14.41,14.24,14.26,131940.0,13.0948,13.1221,12.9673,12.9855,131940.0
2016-04-21 09:50:00,14.25,14.31,14.24,14.29,90816.0,12.9764,13.0311,12.9673,13.0128,90816.0
2016-04-21 10:00:00,14.29,14.32,14.26,14.31,129688.0,13.0128,13.0402,12.9855,13.0311,129688.0
2016-04-21 10:10:00,14.31,14.34,14.29,14.3,95200.0,13.0311,13.0584,13.0128,13.0219,95200.0
2016-04-21 10:20:00,14.31,14.31,14.27,14.29,93220.0,13.0311,13.0311,12.9946,13.0128,93220.0
2016-04-21 10:30:00,14.3,14.37,14.29,14.36,76932.0,13.0219,13.0857,13.0128,13.0766,76932.0
2016-04-21 10:40:00,14.37,14.37,14.31,14.31,123236.0,13.0857,13.0857,13.0311,13.0311,123236.0
2016-04-21 10:50:00,14.31,14.35,14.29,14.29,117040.0,13.0311,13.0675,13.0128,13.0128,117040.0
2016-04-21 11:00:00,14.29,14.33,14.29,14.31,91352.0,13.0128,13.0493,13.0128,13.0311,91352.0
2016-04-21 11:10:00,14.31,14.32,14.3,14.31,64588.0,13.0311,13.0402,13.0219,13.0311,64588.0
2016-04-21 11:20:00,14.31,14.32,14.3,14.31,61228.0,13.0311,13.0402,13.0219,13.0311,61228.0
2016-04-21 11:30:00,14.31,14.32,14.3,14.31,68504.0,13.0311,13.0402,13.0219,13.0311,68504.0
2016-04-21 11:40:00,14.31,14.31,14.26,14.27,89896.0,13.0311,13.0311,12.9855,12.9946,89896.0
2016-04-21 11:50:00,14.27,14.29,14.26,14.28,114564.0,12.9946,13.0128,12.9855,13.0037,114564.0
2016-04-21 12:00:00,14.28,14.29,14.26,14.28,67736.0,13.0037,13.0128,12.9855,13.0037,67736.0
2016-04-21 12:10:00,14.28,14.3,14.26,14.29,62948.0,13.0037,13.0219,12.9855,13.0128,62948.0
2016-04-21 12:20:00,14.29,14.3,14.25,14.26,107716.0,13.0128,13.0219,12.9764,12.9855,107716.0
2016-04-21 12:30:00,14.26,14.28,14.26,14.27,152772.0,12.9855,13.0037,12.9855,12.9946,152772.0
2016-04-21 12:40:00,14.27,14.29,14.26,14.26,65008.0,12.9946,13.0128,12.9855,12.9855,65008.0
2016-04-21 12:50:00,14.26,14.27,14.25,14.25,70420.0,12.9855,12.9946,12.9764,12.9764,70420.0
2016-04-21 13:00:00,14.25,14.28,14.25,14.25,75496.0,12.9764,13.0037,12.9764,12.9764,75496.0
2016-04-21 13:10:00,14.25,14.26,14.24,14.24,56968.0,12.9764,12.9855,12.9673,12.9673,56968.0
2016-04-21 13:20:00,14.25,14.26,14.24,14.25,39272.0,12.9764,12.9855,12.9673,12.9764,39272.0
2016-04-21 13:30:00,14.25,14.26,14.24,14.24,70768.0,12.9764,12.9855,12.9673,12.9673,70768.0
2016-04-21 13:40:00,14.25,14.26,14.23,14.24,50320.0,12.9764,12.9855,12.9582,12.9673,50320.0
2016-04-21 13:50:00,14.24,14.24,14.21,14.22,67828.0,12.9673,12.9673,12.94,12.9491,67828.0
2016-04-21 14:00:00,14.21,14.23,14.2,14.21,78704.0,12.94,12.9582,12.9309,12.94,78704.0
2016-04-21 14:10:00,14.21,14.25,14.2,14.25,106400.0,12.94,12.9764,12.9309,12.9764,106400.0
2016-04-21 14:20:00,14.25,14.25,14.23,14.24,69452.0,12.9764,12.9764,12.9582,12.9673,69452.0
2016-04-21 14:30:00,14.24,14.24,14.21,14.21,82384.0,12.9673,12.9673,12.94,12.94,82384.0
2016-04-21 14:40:00,14.21,14.22,14.2,14.21,79420.0,12.94,12.9491,12.9309,12.94,79420.0
2016-04-21 14:50:00,14.21,14.22,14.2,14.21,77488.0,12.94,12.9491,12.9309,12.94,77488.0
2016-04-21 15:00:00,14.21,14.23,14.21,14.22,73016.0,12.94,12.9582,12.94,12.9491,73016.0
2016-04-21 15:10:00,14.22,14.23,14.2,14.21,129696.0,12.9491,12.9582,12.9309,12.94,129696.0
2016-04-21 15:20:00,14.21,14.22,14.19,14.2,152840.0,12.94,12.9491,12.9218,12.9309,152840.0
2016-04-21 15:30:00,14.2,14.22,14.2,14.2,172752.0,12.9309,12.9491,12.9309,12.9309,172752.0
2016-04-21 15:40:00,14.2,14.21,14.19,14.2,454868.0,12.9309,12.94,12.9218,12.9309,454868.0
2016-04-21 15:50:00,14.2,14.21,14.18,14.21,569188.0,12.9309,12.94,12.9127,12.94,569188.0
2016-04-22 09:30:00,14.19,14.28,14.17,14.24,233284.0,12.9218,13.0037,12.9036,12.9673,233284.0
2016-04-22 09:40:00,14.25,14.26,14.22,14.24,292524.0,12.9764,12.9855,12.9491,12.9673,292524.0
2016-04-22 09:50:00,14.24,14.24,14.21,14.24,172104.0,12.9673,12.9673,12.94,12.9673,172104.0
2016-04-22 10:00:00,14.24,14.28,14.23,14.27,145356.0,12.9673,13.0037,12.9582,12.9946,145356.0
2016-04-22 10:10:00,14.27,14.28,14.22,14.23,127104.0,12.9946,13.0037,12.9491,12.9582,127104.0
2016-04-22 10:20:00,14.23,14.23,14.21,14.21,83112.0,12.9582,12.9582,12.94,12.94,83112.0
2016-04-22 10:30:00,14.21,14.23,14.2,14.2,92304.0,12.94,12.9582,12.9309,12.9309,92304.0
2016-04-22 10:40:00,14.19,14.19,14.16,14.17,90416.0,12.9218,12.9218,12.8945,12.9036,90416.0
2016-04-22 10:50:00,14.17,14.18,14.13,14.13,92652.0,12.9036,12.9127,12.8671,12.8671,92652.0
2016-04-22 11:00:00,14.14,14.18,14.14,14.17,162752.0,12.8762,12.9127,12.8762,12.9036,162752.0
2016-04-22 11:10:00,14.17,14.17,14.15,14.16,40632.0,12.9036,12.9036,12.8854,12.8945,40632.0
2016-04-22 11:20:00,14.17,14.2,14.16,14.17,57164.0,12.9036,12.9309,12.8945,12.9036,57164.0
2016-04-22 11:30:00,14.17,14.2,14.17,14.2,45180.0,12.9036,12.9309,12.9036,12.9309,45180.0
2016-04-22 11:40:00,14.21,14.21,14.18,14.2,36916.0,12.94,12.94,12.9127,12.9309,36916.0
2016-04-22 11:50:00,14.2,14.2,14.16,14.19,72468.0,12.9309,12.9309,12.8945,12.9218,72468.0
2016-04-22 12:00:00,14.19,14.22,14.19,14.21,64176.0,12.9218,12.9491,12.9218,12.94,64176.0
2016-04-22 12:10:00,14.21,14.22,14.17,14.18,49552.0,12.94,12.9491,12.9036,12.9127,49552.0
2016-04-22 12:20:00,14.18,14.18,14.15,14.15,65480.0,12.9127,12.9127,12.8854,12.8854,65480.0
2016-04-22 12:30:00,14.15,14.18,14.15,14.17,50732.0,12.8854,12.9127,12.8854,12.9036,50732.0
2016-04-22 12:40:00,14.17,14.18,14.15,14.16,26516.0,12.9036,12.9127,12.8854,12.8945,26516.0
2016-04-22 12:50:00,14.16,14.19,14.16,14.18,130596.0,12.8945,12.9218,12.8945,12.9127,130596.0
2016-04-22 13:00:00,14.19,14.21,14.18,14.21,171388.0,12.9218,12.94,12.9127,12.94,171388.0
2016-04-22 13:10:00,14.21,14.22,14.2,14.2,39240.0,12.94,12.9491,12.9309,12.9309,39240.0
2016-04-22 13:20:00,14.2,14.22,14.19,14.21,118264.0,12.9309,12.9491,12.9218,12.94,118264.0
2016-04-22 13:30:00,14.21,14.22,14.2,14.22,107528.0,12.94,12.9491,12.9309,12.9491,107528.0
2016-04-22 13:40:00,14.22,14.22,14.21,14.22,139712.0,12.9491,12.9491,12.94,12.9491,139712.0
2016-04-22 13:50:00,14.22,14.22,14.21,14.22,120060.0,12.9491,12.9491,12.94,12.9491,120060.0
2016-04-22 14:00:00,14.22,14.25,14.21,14.25,143544.0,12.9491,12.9764,12.94,12.9764,143544.0
2016-04-22 14:10:00,14.24,14.26,14.22,14.23,70524.0,12.9673,12.9855,12.9491,12.9582,70524.0
2016-04-22 14:20:00,14.23,14.26,14.23,14.24,62496.0,12.9582,12.9855,12.9582,12.9673,62496.0
2016-04-22 14:30:00,14.24,14.25,14.22,14.24,104300.0,12.9673,12.9764,12.9491,12.9673,104300.0
2016-04-22 14:40:00,14.24,14.25,14.23,14.25,52724.0,12.9673,12.9764,12.9582,12.9764,52724.0
2016-04-22 14:50:00,14.25,14.25,14.24,14.25,64940.0,12.9764,12.9764,12.9673,12.9764,64940.0
2016-04-22 15:00:00,14.25,14.25,14.23,14.24,79912.0,12.9764,12.9764,12.9582,12.9673,79912.0
2016-04-22 15:10:00,14.25,14.25,14.21,14.21,102540.0,12.9764,12.9764,12.94,12.94,102540.0
2016-04-22 15:20:00,14.22,14.24,14.21,14.23,114452.0,12.9491,12.9673,12.94,12.9582,114452.0
2016-04-22 15:30:00,14.24,14.24,14.22,14.22,143568.0,12.9673,12.9673,12.9491,12.9491,143568.0
2016-04-22 15:40:00,14.22,14.24,14.22,14.22,225376.0,12.9491,12.9673,12.9491,12.9491,225376.0
2016-04-22 15:50:00,14.23,14.24,14.22,14.23,400048.0,12.9582,12.9673,12.9491,12.9582,400048.0
2016-04-25 09:30:00,14.18,14.22,14.15,14.22,88808.0,12.9127,12.9491,12.8854,12.9491,88808.0
2016-04-25 09:40:00,14.22,14.23,14.16,14.16,72224.0,12.9491,12.9582,12.8945,12.8945,72224.0
2016-04-25 09:50:00,14.15,14.15,14.11,14.13,41308.0,12.8854,12.8854,12.8489,12.8671,41308.0
2016-04-25 10:00:00,14.15,14.22,14.15,14.19,50748.0,12.8854,12.9491,12.8854,12.9218,50748.0
2016-04-25 10:10:00,14.19,14.2,14.15,14.16,31032.0,12.9218,12.9309,12.8854,12.8945,31032.0
2016-04-25 10:20:00,14.15,14.17,14.14,14.15,31024.0,12.8854,12.9036,12.8762,12.8854,31024.0
2016-04-25 10:30:00,14.15,14.17,14.15,14.17,38600.0,12.8854,12.9036,12.8854,12.9036,38600.0
2016-04-25 10:40:00,14.17,14.2,14.15,14.19,60804.0,12.9036,12.9309,12.8854,12.9218,60804.0
2016-04-25 10:50:00,14.19,14.2,14.18,14.18,55364.0,12.9218,12.9309,12.9127,12.9127,55364.0
2016-04-25 11:00:00,14.17,14.18,14.13,14.13,49404.0,12.9036,12.9127,12.8671,12.8671,49404.0
2016-04-25 11:10:00,14.13,14.16,14.13,14.13,54888.0,12.8671,12.8945,12.8671,12.8671,54888.0
2016-04-25 11:20:00,14.13,14.14,14.12,14.14,46000.0,12.8671,12.8762,12.858,12.8762,46000.0
2016-04-25 11:30:00,14.14,14.14,14.08,14.08,65180.0,12.8762,12.8762,12.8216,12.8216,65180.0
2016-04-25 11:40:00,14.08,14.09,14.07,14.07,120116.0,12.8216,12.8307,12.8125,12.8125,120116.0
2016-04-25 11:50:00,14.07,14.09,14.06,14.09,41988.0,12.8125,12.8307,12.8034,12.8307,41988.0
2016-04-25 12:00:00,14.09,14.12,14.07,14.12,75296.0,12.8307,12.858,12.8125,12.858,75296.0
2016-04-25 12:10:00,14.12,14.12,14.11,14.11,24780.0,12.858,12.858,12.8489,12.8489,24780.0
2016-04-25 12:20:00,14.11,14.11,14.1,14.11,17520.0,12.8489,12.8489,12.8398,12.8489,17520.0
2016-04-25 12:30:00,14.11,14.12,14.11,14.11,37016.0,12.8489,12.858,12.8489,12.8489,37016.0
2016-04-25 12:40:00,14.11,14.12,14.11,14.11,24384.0,12.8489,12.858,12.8489,12.8489,24384.0
2016-04-25 12:50:00,14.12,14.15,14.11,14.15,28400.0,12.858,12.8854,12.8489,12.8854,28400.0
2016-04-25 13:00:00,14.15,14.17,14.15,14.16,77520.0,12.8854,12.9036,12.8854,12.8945,77520.0
2016-04-25 13:10:00,14.15,14.19,14.15,14.18,52112.0,12.8854,12.9218,12.8854,12.9127,52112.0
2016-04-25 13:20:00,14.18,14.18,14.15,14.15,79652.0,12.9127,12.9127,12.8854,12.8854,79652.0
2016-04-25 13:30:00,14.15,14.18,14.13,14.17,105252.0,12.8854,12.9127,12.8671,12.9036,105252.0
2016-04-25 13:40:00,14.17,14.18,14.15,14.15,36388.0,12.9036,12.9127,12.8854,12.8854,36388.0
2016-04-25 13:50:00,14.15,14.16,14.15,14.15,17868.0,12.8854,12.8945,12.8854,12.8854,17868.0
2016-04-25 14:00:00,14.15,14.16,14.13,14.13,20872.0,12.8854,12.8945,12.8671,12.8671,20872.0
2016-04-25 14:10:00,14.13,14.15,14.13,14.14,63432.0,12.8671,12.8854,12.8671,12.8762,63432.0
2016-04-25 14:20:00,14.14,14.16,14.13,14.15,49304.0,12.8762,12.8945,12.8671,12.8854,49304.0
2016-04-25 14:30:00,14.15,14.17,14.15,14.17,38500.0,12.8854,12.9036,12.8854,12.9036,38500.0
2016-04-25 14:40:00,14.16,14.16,14.15,14.15,40428.0,12.8945,12.8945,12.8854,12.8854,40428.0
2016-04-25 14:50:00,14.15,14.17,14.14,14.16,58592.0,12.8854,12.9036,12.8762,12.8945,58592.0
2016-04-25 15:00:00,14.16,14.16,14.14,14.14,35152.0,12.8945,12.8945,12.8762,12.8762,35152.0
2016-04-25 15:10:00,14.14,14.16,14.14,14.15,64296.0,12.8762,12.8945,12.8762,12.8854,64296.0
2016-04-25 15:20:00,14.15,14.15,14.14,14.15,51480.0,12.8854,12.8854,12.8762,12.8854,51480.0
2016-04-25 15:30:00,14.15,14.17,14.15,14.17,94212.0,12.8854,12.9036,12.8854,12.9036,94212.0
2016-04-25 15:40:00,14.17,14.19,14.17,14.18,119448.0,12.9036,12.9218,12.9036,12.9127,119448.0
2016-04-25 15:50:00,14.18,14.18,14.16,14.18,419960.0,12.9127,12.9127,12.8945,12.9127,419960.0
2016-04-26 09:30:00,14.24,14.25,14.15,14.18,240156.0,12.9673,12.9764,12.8854,12.9127,240156.0
2016-04-26 09:40:00,14.19,14.24,14.19,14.24,200220.0,12.9218,12.9673,12.9218,12.9673,200220.0
2016-04-26 09:50:00,14.24,14.24,14.2,14.23,95500.0,12.9673,12.9673,12.9309,12.9582,95500.0
2016-04-26 10:00:00,14.24,14.24,14.21,14.21,92412.0,12.9673,12.9673,12.94,12.94,92412.0
2016-04-26 10:10:00,14.21,14.21,14.18,14.2,78232.0,12.94,12.94,12.9127,12.9309,78232.0
2016-04-26 10:20:00,14.2,14.21,14.16,14.16,81944.0,12.9309,12.94,12.8945,12.8945,81944.0
2016-04-26 10:30:00,14.16,14.18,14.16,14.18,59688.0,12.8945,12.9127,12.8945,12.9127,59688.0
2016-04-26 10:40:00,14.18,14.22,14.18,14.2,126540.0,12.9127,12.9491,12.9127,12.9309,126540.0
2016-04-26 10:50:00,14.2,14.21,14.19,14.2,186968.0,12.9309,12.94,12.9218,12.9309,186968.0
2016-04-26 11:00:00,14.2,14.2,14.19,14.2,106700.0,12.9309,12.9309,12.9218,12.9309,106700.0
2016-04-26 11:10:00,14.2,14.21,14.2,14.21,47724.0,12.9309,12.94,12.9309,12.94,47724.0
2016-04-26 11:20:00,14.21,14.22,14.21,14.22,50496.0,12.94,12.9491,12.94,12.9491,50496.0
2016-04-26 11:30:00,14.22,14.23,14.19,14.19,59808.0,12.9491,12.9582,12.9218,12.9218,59808.0
2016-04-26 11:40:00,14.19,14.21,14.19,14.21,67796.0,12.9218,12.94,12.9218,12.94,67796.0
2016-04-26 11:50:00,14.21,14.22,14.21,14.22,52280.0,12.94,12.9491,12.94,12.9491,52280.0
2016-04-26 12:00:00,14.22,14.26,14.22,14.26,629592.0,12.9491,12.9855,12.9491,12.9855,629592.0
2016-04-26 12:10:00,14.26,14.31,14.26,14.31,157496.0,12.9855,13.0311,12.9855,13.0311,157496.0
2016-04-26 12:20:00,14.31,14.32,14.27,14.28,118228.0,13.0311,13.0402,12.9946,13.0037,118228.0
2016-04-26 12:30:00,14.28,14.28,14.24,14.24,101464.0,13.0037,13.0037,12.9673,12.9673,101464.0
2016-04-26 12:40:00,14.24,14.24,14.23,14.24,50944.0,12.9673,12.9673,12.9582,12.9673,50944.0
2016-04-26 12:50:00,14.24,14.25,14.22,14.22,55320.0,12.9673,12.9764,12.9491,12.9491,55320.0
2016-04-26 13:00:00,14.22,14.23,14.21,14.22,68916.0,12.9491,12.9582,12.94,12.9491,68916.0
2016-04-26 13:10:00,14.22,14.24,14.22,14.24,58044.0,12.9491,12.9673,12.9491,12.9673,58044.0
2016-04-26 13:20:00,14.24,14.24,14.22,14.22,72612.0,12.9673,12.9673,12.9491,12.9491,72612.0
2016-04-26 13:30:00,14.22,14.24,14.22,14.24,59416.0,12.9491,12.9673,12.9491,12.9673,59416.0
2016-04-26 13:40:00,14.24,14.24,14.22,14.24,118164.0,12.9673,12.9673,12.9491,12.9673,118164.0
2016-04-26 13:50:00,14.24,14.27,14.24,14.26,71200.0,12.9673,12.9946,12.9673,12.9855,71200.0
2016-04-26 14:00:00,14.26,14.26,14.25,14.25,193196.0,12.9855,12.9855,12.9764,12.9764,193196.0
2016-04-26 14:10:00,14.25,14.27,14.24,14.26,94524.0,12.9764,12.9946,12.9673,12.9855,94524.0
2016-04-26 14:20:00,14.26,14.26,14.23,14.23,137496.0,12.9855,12.9855,12.9582,12.9582,137496.0
2016-04-26 14:30:00,14.23,14.27,14.23,14.27,96412.0,12.9582,12.9946,12.9582,12.9946,96412.0
2016-04-26 14:40:00,14.27,14.28,14.27,14.27,83812.0,12.9946,13.0037,12.9946,12.9946,83812.0
2016-04-26 14:50:00,14.28,14.28,14.27,14.27,65256.0,13.0037,13.0037,12.9946,12.9946,65256.0
2016-04-26 15:00:00,14.27,14.27,14.24,14.24,175572.0,12.9946,12.9946,12.9673,12.9673,175572.0
2016-04-26 15:10:00,14.24,14.25,14.23,14.24,73304.0,12.9673,12.9764,12.9582,12.9673,73304.0
2016-04-26 15:20:00,14.24,14.25,14.23,14.25,122908.0,12.9673,12.9764,12.9582,12.9764,122908.0
2016-04-26 15:30:00,14.25,14.27,14.25,14.26,153532.0,12.9764,12.9946,12.9764,12.9855,153532.0
2016-04-26 15:40:00,14.26,14.27,14.25,14.27,395608.0,12.9855,12.9946,12.9764,12.9946,395608.0
2016-04-26 15:50:00,14.27,14.27,14.25,14.26,870732.0,12.9946,12.9946,12.9764,12.9855,870732.0
2016-04-27 09:30:00,14.18,14.24,14.12,14.24,448244.0,12.9127,12.9673,12.858,12.9673,448244.0
2016-04-27 09:40:00,14.24,14.28,14.24,14.25,30804.0,12.9673,13.0037,12.9673,12.9764,30804.0
2016-04-27 09:50:00,14.24,14.24,14.17,14.18,37632.0,12.9673,12.9673,12.9036,12.9127,37632.0
2016-04-27 10:00:00,14.18,14.21,14.13,14.14,97500.0,12.9127,12.94,12.8671,12.8762,97500.0
2016-04-27 10:10:00,14.15,14.19,14.14,14.16,125880.0,12.8854,12.9218,12.8762,12.8945,125880.0
2016-04-27 10:20:00,14.16,14.2,14.16,14.17,49376.0,12.8945,12.9309,12.8945,12.9036,49376.0
2016-04-27 10:30:00,14.17,14.19,14.16,14.18,70504.0,12.9036,12.9218,12.8945,12.9127,70504.0
2016-04-27 10:40:00,14.18,14.18,14.16,14.18,49564.0,12.9127,12.9127,12.8945,12.9127,49564.0
2016-04-27 10:50:00,14.18,14.21,14.18,14.19,62520.0,12.9127,12.94,12.9127,12.9218,62520.0
2016-04-27 11:00:00,14.2,14.2,14.19,14.2,56604.0,12.9309,12.9309,12.9218,12.9309,56604.0
2016-04-27 11:10:00,14.2,14.2,14.19,14.19,43584.0,12.9309,12.9309,12.9218,12.9218,43584.0
2016-04-27 11:20:00,14.19,14.23,14.19,14.23,71440.0,12.9218,12.9582,12.9218,12.9582,71440.0
2016-04-27 11:30:00,14.23,14.26,14.23,14.25,116376.0,12.9582,12.9855,12.9582,12.9764,116376.0
2016-04-27 11:40:00,14.25,14.26,14.22,14.23,99392.0,12.9764,12.9855,12.9491,12.9582,99392.0
2016-04-27 11:50:00,14.23,14.24,14.22,14.22,39164.0,12.9582,12.9673,12.9491,12.9491,39164.0
2016-04-27 12:00:00,14.22,14.22,14.21,14.21,34000.0,12.9491,12.9491,12.94,12.94,34000.0
2016-04-27 12:10:00,14.21,14.21,14.2,14.21,37200.0,12.94,12.94,12.9309,12.94,37200.0
2016-04-27 12:20:00,14.21,14.24,14.21,14.23,60852.0,12.94,12.9673,12.94,12.9582,60852.0
2016-04-27 12:30:00,14.24,14.24,14.22,14.24,28968.0,12.9673,12.9673,12.9491,12.9673,28968.0
2016-04-27 12:40:00,14.23,14.24,14.23,14.23,16400.0,12.9582,12.9673,12.9582,12.9582,16400.0
2016-04-27 12:50:00,14.23,14.24,14.23,14.23,34192.0,12.9582,12.9673,12.9582,12.9582,34192.0
2016-04-27 13:00:00,14.23,14.23,14.21,14.21,50944.0,12.9582,12.9582,12.94,12.94,50944.0
2016-04-27 13:10:00,14.21,14.22,14.2,14.22,40080.0,12.94,12.9491,12.9309,12.9491,40080.0
2016-04-27 13:20:00,14.21,14.21,14.2,14.2,31016.0,12.94,12.94,12.9309,12.9309,31016.0
2016-04-27 13:30:00,14.2,14.24,14.2,14.23,43528.0,12.9309,12.9673,12.9309,12.9582,43528.0
2016-04-27 13:40:00,14.23,14.24,14.22,14.23,30824.0,12.9582,12.9673,12.9491,12.9582,30824.0
2016-04-27 13:50:00,14.23,14.24,14.22,14.22,30576.0,12.9582,12.9673,12.9491,12.9491,30576.0
2016-04-27 14:00:00,14.21,14.25,14.19,14.24,71012.0,12.94,12.9764,12.9218,12.9673,71012.0
2016-04-27 14:10:00,14.25,14.26,14.23,14.25,132280.0,12.9764,12.9855,12.9582,12.9764,132280.0
2016-04-27 14:20:00,14.25,14.25,14.22,14.24,72660.0,12.9764,12.9764,12.9491,12.9673,72660.0
2016-04-27 14:30:00,14.24,14.25,14.22,14.22,280896.0,12.9673,12.9764,12.9491,12.9491,280896.0
2016-04-27 14:40:00,14.22,14.25,14.22,14.24,77196.0,12.9491,12.9764,12.9491,12.9673,77196.0
2016-04-27 14:50:00,14.24,14.27,14.24,14.25,87056.0,12.9673,12.9946,12.9673,12.9764,87056.0
2016-04-27 15:00:00,14.25,14.28,14.24,14.26,186484.0,12.9764,13.0037,12.9673,12.9855,186484.0
2016-04-27 15:10:00,14.27,14.28,14.25,14.27,365368.0,12.9946,13.0037,12.9764,12.9946,365368.0
2016-04-27 15:20:00,14.28,14.29,14.27,14.27,140428.0,13.0037,13.0128,12.9946,12.9946,140428.0
2016-04-27 15:30:00,14.28,14.29,14.28,14.28,139516.0,13.0037,13.0128,13.0037,13.0037,139516.0
2016-04-27 15:40:00,14.28,14.29,14.27,14.27,182324.0,13.0037,13.0128,12.9946,12.9946,182324.0
2016-04-27 15:50:00,14.27,14.28,14.24,14.26,507064.0,12.9946,13.0037,12.9673,12.9855,507064.0
2016-04-28 09:30:00,14.17,14.21,14.1,14.16,70536.0,12.9036,12.94,12.8398,12.8945,70536.0
2016-04-28 09:40:00,14.17,14.18,14.15,14.15,34044.0,12.9036,12.9127,12.8854,12.8854,34044.0
2016-04-28 09:50:00,14.14,14.15,14.11,14.13,19364.0,12.8762,12.8854,12.8489,12.8671,19364.0
2016-04-28 10:00:00,14.13,14.15,14.1,14.11,58592.0,12.8671,12.8854,12.8398,12.8489,58592.0
2016-04-28 10:10:00,14.12,14.13,14.11,14.13,35240.0,12.858,12.8671,12.8489,12.8671,35240.0
2016-04-28 10:20:00,14.12,14.18,14.12,14.17,49988.0,12.858,12.9127,12.858,12.9036,49988.0
2016-04-28 10:30:00,14.18,14.19,14.16,14.19,22000.0,12.9127,12.9218,12.8945,12.9218,22000.0
2016-04-28 10:40:00,14.18,14.21,14.17,14.2,44932.0,12.9127,12.94,12.9036,12.9309,44932.0
2016-04-28 10:50:00,14.2,14.22,14.2,14.21,30664.0,12.9309,12.9491,12.9309,12.94,30664.0
2016-04-28 11:00:00,14.21,14.22,14.2,14.22,42724.0,12.94,12.9491,12.9309,12.9491,42724.0
2016-04-28 11:10:00,14.22,14.25,14.22,14.24,110056.0,12.9491,12.9764,12.9491,12.9673,110056.0
2016-04-28 11:20:00,14.24,14.26,14.24,14.25,36900.0,12.9673,12.9855,12.9673,12.9764,36900.0
2016-04-28 11:30:00,14.25,14.25,14.24,14.24,50800.0,12.9764,12.9764,12.9673,12.9673,50800.0
2016-04-28 11:40:00,14.24,14.26,14.24,14.26,39008.0,12.9673,12.9855,12.9673,12.9855,39008.0
2016-04-28 11:50:00,14.26,14.26,14.24,14.24,38860.0,12.9855,12.9855,12.9673,12.9673,38860.0
2016-04-28 12:00:00,14.24,14.26,14.22,14.22,59936.0,12.9673,12.9855,12.9491,12.9491,59936.0
2016-04-28 12:10:00,14.22,14.23,14.22,14.22,56208.0,12.9491,12.9582,12.9491,12.9491,56208.0
2016-04-28 12:20:00,14.21,14.22,14.2,14.21,42328.0,12.94,12.9491,12.9309,12.94,42328.0
2016-04-28 12:30:00,14.21,14.22,14.2,14.22,63348.0,12.94,12.9491,12.9309,12.9491,63348.0
2016-04-28 12:40:00,14.22,14.22,14.21,14.22,36344.0,12.9491,12.9491,12.94,12.9491,36344.0
2016-04-28 12:50:00,14.22,14.23,14.21,14.22,101540.0,12.9491,12.9582,12.94,12.9491,101540.0
2016-04-28 13:00:00,14.22,14.22,14.2,14.21,58996.0,12.9491,12.9491,12.9309,12.94,58996.0
2016-04-28 13:10:00,14.21,14.22,14.2,14.2,127732.0,12.94,12.9491,12.9309,12.9309,127732.0
2016-04-28 13:20:00,14.2,14.21,14.19,14.21,43168.0,12.9309,12.94,12.9218,12.94,43168.0
2016-04-28 13:30:00,14.21,14.21,14.19,14.2,40616.0,12.94,12.94,12.9218,12.9309,40616.0
2016-04-28 13:40:00,14.2,14.21,14.2,14.2,82756.0,12.9309,12.94,12.9309,12.9309,82756.0
2016-04-28 13:50:00,14.2,14.21,14.2,14.2,32456.0,12.9309,12.94,12.9309,12.9309,32456.0
2016-04-28 14:00:00,14.2,14.21,14.19,14.2,56464.0,12.9309,12.94,12.9218,12.9309,56464.0
2016-04-28 14:10:00,14.2,14.21,14.19,14.21,47696.0,12.9309,12.94,12.9218,12.94,47696.0
2016-04-28 14:20:00,14.2,14.21,14.19,14.21,34832.0,12.9309,12.94,12.9218,12.94,34832.0
2016-04-28 14:30:00,14.21,14.21,14.18,14.18,41108.0,12.94,12.94,12.9127,12.9127,41108.0
2016-04-28 14:40:00,14.18,14.18,14.17,14.17,22672.0,12.9127,12.9127,12.9036,12.9036,22672.0
2016-04-28 14:50:00,14.17,14.17,14.15,14.15,45560.0,12.9036,12.9036,12.8854,12.8854,45560.0
2016-04-28 15:00:00,14.15,14.16,14.12,14.12,88812.0,12.8854,12.8945,12.858,12.858,88812.0
2016-04-28 15:10:00,14.12,14.12,14.08,14.08,82632.0,12.858,12.858,12.8216,12.8216,82632.0
2016-04-28 15:20:00,14.08,14.09,14.04,14.04,102668.0,12.8216,12.8307,12.7852,12.7852,102668.0
2016-04-28 15:30:00,14.04,14.1,14.04,14.08,250176.0,12.7852,12.8398,12.7852,12.8216,250176.0
2016-04-28 15:40:00,14.09,14.11,14.08,14.09,251752.0,12.8307,12.8489,12.8216,12.8307,251752.0
2016-04-28 15:50:00,14.09,14.1,14.07,14.1,431316.0,12.8307,12.8398,12.8125,12.8398,431316.0
2016-04-29 09:30:00,14.03,14.04,13.95,13.97,88540.0,12.7761,12.7852,12.7032,12.7214,88540.0
2016-04-29 09:40:00,13.98,13.98,13.91,13.91,38712.0,12.7305,12.7305,12.6668,12.6668,38712.0
2016-04-29 09:50:00,13.91,13.91,13.89,13.89,38504.0,12.6668,12.6668,12.6486,12.6486,38504.0
2016-04-29 10:00:00,13.89,13.89,13.85,13.85,92080.0,12.6486,12.6486,12.6122,12.6122,92080.0
2016-04-29 10:10:00,13.85,13.9,13.85,13.88,90268.0,12.6122,12.6577,12.6122,12.6395,90268.0
2016-04-29 10:20:00,13.88,13.95,13.88,13.95,81240.0,12.6395,12.7032,12.6395,12.7032,81240.0
2016-04-29 10:30:00,13.95,13.99,13.94,13.99,93196.0,12.7032,12.7397,12.6941,12.7397,93196.0
2016-04-29 10:40:00,13.99,13.99,13.96,13.99,191252.0,12.7397,12.7397,12.7123,12.7397,191252.0
2016-04-29 10:50:00,13.99,13.99,13.95,13.97,199656.0,12.7397,12.7397,12.7032,12.7214,199656.0
2016-04-29 11:00:00,13.97,13.99,13.96,13.97,164424.0,12.7214,12.7397,12.7123,12.7214,164424.0
2016-04-29 11:10:00,13.96,13.97,13.94,13.94,53524.0,12.7123,12.7214,12.6941,12.6941,53524.0
2016-04-29 11:20:00,13.94,13.96,13.94,13.96,44888.0,12.6941,12.7123,12.6941,12.7123,44888.0
2016-04-29 11:30:00,13.96,13.96,13.92,13.94,126540.0,12.7123,12.7123,12.6759,12.6941,126540.0
2016-04-29 11:40:00,13.94,13.95,13.92,13.94,43792.0,12.6941,12.7032,12.6759,12.6941,43792.0
2016-04-29 11:50:00,13.95,13.95,13.94,13.94,178480.0,12.7032,12.7032,12.6941,12.6941,178480.0
2016-04-29 12:00:00,13.94,13.94,13.92,13.92,38988.0,12.6941,12.6941,12.6759,12.6759,38988.0
2016-04-29 12:10:00,13.92,13.94,13.9,13.94,39900.0,12.6759,12.6941,12.6577,12.6941,39900.0
2016-04-29 12:20:00,13.94,13.95,13.92,13.92,88564.0,12.6941,12.7032,12.6759,12.6759,88564.0
2016-04-29 12:30:00,13.92,13.94,13.92,13.94,54508.0,12.6759,12.6941,12.6759,12.6941,54508.0
2016-04-29 12:40:00,13.94,13.95,13.92,13.95,51752.0,12.6941,12.7032,12.6759,12.7032,51752.0
2016-04-29 12:50:00,13.95,13.95,13.92,13.92,37376.0,12.7032,12.7032,12.6759,12.6759,37376.0
2016-04-29 13:00:00,13.92,13.96,13.92,13.95,65856.0,12.6759,12.7123,12.6759,12.7032,65856.0
2016-04-29 13:10:00,13.95,13.97,13.94,13.95,202328.0,12.7032,12.7214,12.6941,12.7032,202328.0
2016-04-29 13:20:00,13.95,13.97,13.94,13.96,35864.0,12.7032,12.7214,12.6941,12.7123,35864.0
2016-04-29 13:30:00,13.96,13.96,13.93,13.93,59456.0,12.7123,12.7123,12.685,12.685,59456.0
2016-04-29 13:40:00,13.93,13.93,13.91,13.92,42224.0,12.685,12.685,12.6668,12.6759,42224.0
2016-04-29 13:50:00,13.92,13.93,13.9,13.9,45068.0,12.6759,12.685,12.6577,12.6577,45068.0
2016-04-29 14:00:00,13.9,13.94,13.9,13.92,54284.0,12.6577,12.6941,12.6577,12.6759,54284.0
2016-04-29 14:10:00,13.92,13.92,13.9,13.92,56972.0,12.6759,12.6759,12.6577,12.6759,56972.0
2016-04-29 14:20:00,13.92,13.94,13.91,13.94,63800.0,12.6759,12.6941,12.6668,12.6941,63800.0
2016-04-29 14:30:00,13.94,13.94,13.91,13.91,57968.0,12.6941,12.6941,12.6668,12.6668,57968.0
2016-04-29 14:40:00,13.91,13.93,13.9,13.93,63112.0,12.6668,12.685,12.6577,12.685,63112.0
2016-04-29 14:50:00,13.93,13.93,13.9,13.9,64976.0,12.685,12.685,12.6577,12.6577,64976.0
2016-04-29 15:00:00,13.9,13.94,13.9,13.94,79348.0,12.6577,12.6941,12.6577,12.6941,79348.0
2016-04-29 15:10:00,13.93,13.95,13.93,13.94,73920.0,12.685,12.7032,12.685,12.6941,73920.0
2016-04-29 15:20:00,13.94,13.95,13.93,13.93,125856.0,12.6941,12.7032,12.685,12.685,125856.0
2016-04-29 15:30:00,13.93,13.97,13.93,13.95,169128.0,12.685,12.7214,12.685,12.7032,169128.0
2016-04-29 15:40:00,13.95,13.99,13.95,13.96,279468.0,12.7032,12.7397,12.7032,12.7123,279468.0
2016-04-29 15:50:00,13.96,13.97,13.94,13.96,544668.0,12.7123,12.7214,12.6941,12.7123,544668.0
2016-05-02 09:30:00,13.98,14.02,13.92,13.96,151392.0,12.7305,12.767,12.6759,12.7123,151392.0
2016-05-02 09:40:00,13.95,13.97,13.91,13.93,98932.0,12.7032,12.7214,12.6668,12.685,98932.0
2016-05-02 09:50:00,13.93,13.97,13.92,13.93,63532.0,12.685,12.7214,12.6759,12.685,63532.0
2016-05-02 10:00:00,13.93,13.93,13.9,13.93,93424.0,12.685,12.685,12.6577,12.685,93424.0
2016-05-02 10:10:00,13.93,13.93,13.9,13.92,135724.0,12.685,12.685,12.6577,12.6759,135724.0
2016-05-02 10:20:00,13.92,13.93,13.9,13.9,61736.0,12.6759,12.685,12.6577,12.6577,61736.0
2016-05-02 10:30:00,13.9,13.93,13.9,13.9,39924.0,12.6577,12.685,12.6577,12.6577,39924.0
2016-05-02 10:40:00,13.89,13.92,13.89,13.92,39232.0,12.6486,12.6759,12.6486,12.6759,39232.0
2016-05-02 10:50:00,13.92,13.92,13.88,13.9,53844.0,12.6759,12.6759,12.6395,12.6577,53844.0
2016-05-02 11:00:00,13.91,13.94,13.91,13.94,36764.0,12.6668,12.6941,12.6668,12.6941,36764.0
2016-05-02 11:10:00,13.94,13.96,13.93,13.96,38932.0,12.6941,12.7123,12.685,12.7123,38932.0
2016-05-02 11:20:00,13.96,13.97,13.94,13.96,56844.0,12.7123,12.7214,12.6941,12.7123,56844.0
2016-05-02 11:30:00,13.97,13.98,13.96,13.97,28648.0,12.7214,12.7305,12.7123,12.7214,28648.0
2016-05-02 11:40:00,13.97,13.97,13.94,13.94,38400.0,12.7214,12.7214,12.6941,12.6941,38400.0
2016-05-02 11:50:00,13.94,13.96,13.93,13.95,35404.0,12.6941,12.7123,12.685,12.7032,35404.0
2016-05-02 12:00:00,13.95,13.95,13.93,13.95,31564.0,12.7032,12.7032,12.685,12.7032,31564.0
2016-05-02 12:10:00,13.95,13.96,13.94,13.95,21052.0,12.7032,12.7123,12.6941,12.7032,21052.0
2016-05-02 12:20:00,13.95,13.97,13.95,13.96,26800.0,12.7032,12.7214,12.7032,12.7123,26800.0
2016-05-02 12:30:00,13.96,13.99,13.96,13.97,54376.0,12.7123,12.7397,12.7123,12.7214,54376.0
2016-05-02 12:40:00,13.98,13.99,13.96,13.98,30780.0,12.7305,12.7397,12.7123,12.7305,30780.0
2016-05-02 12:50:00,13.98,13.98,13.97,13.97,25228.0,12.7305,12.7305,12.7214,12.7214,25228.0
2016-05-02 13:00:00,13.97,13.99,13.97,13.99,56644.0,12.7214,12.7397,12.7214,12.7397,56644.0
2016-05-02 13:10:00,13.98,14.0,13.98,14.0,102944.0,12.7305,12.7488,12.7305,12.7488,102944.0
2016-05-02 13:20:00,14.0,14.0,13.99,13.99,70588.0,12.7488,12.7488,12.7397,12.7397,70588.0
2016-05-02 13:30:00,14.0,14.0,13.98,13.98,36660.0,12.7488,12.7488,12.7305,12.7305,36660.0
2016-05-02 13:40:00,13.99,14.0,13.98,14.0,24616.0,12.7397,12.7488,12.7305,12.7488,24616.0
2016-05-02 13:50:00,14.0,14.0,13.99,14.0,33200.0,12.7488,12.7488,12.7397,12.7488,33200.0
2016-05-02 14:00:00,14.0,14.0,13.99,13.99,126332.0,12.7488,12.7488,12.7397,12.7397,126332.0
2016-05-02 14:10:00,13.99,14.01,13.99,14.01,126452.0,12.7397,12.7579,12.7397,12.7579,126452.0
2016-05-02 14:20:00,14.01,14.04,14.01,14.03,105864.0,12.7579,12.7852,12.7579,12.7761,105864.0
2016-05-02 14:30:00,14.03,14.05,14.03,14.04,79768.0,12.7761,12.7943,12.7761,12.7852,79768.0
2016-05-02 14:40:00,14.04,14.05,14.04,14.05,106700.0,12.7852,12.7943,12.7852,12.7943,106700.0
2016-05-02 14:50:00,14.05,14.06,14.05,14.06,52108.0,12.7943,12.8034,12.7943,12.8034,52108.0
2016-05-02 15:00:00,14.06,14.07,14.06,14.07,70932.0,12.8034,12.8125,12.8034,12.8125,70932.0
2016-05-02 15:10:00,14.06,14.08,14.06,14.07,88844.0,12.8034,12.8216,12.8034,12.8125,88844.0
2016-05-02 15:20:00,14.07,14.08,14.06,14.08,104536.0,12.8125,12.8216,12.8034,12.8216,104536.0
2016-05-02 15:30:00,14.08,14.08,14.06,14.07,178456.0,12.8216,12.8216,12.8034,12.8125,178456.0
2016-05-02 15:40:00,14.07,14.09,14.07,14.07,136912.0,12.8125,12.8307,12.8125,12.8125,136912.0
2016-05-02 15:50:00,14.07,14.08,14.06,14.07,292012.0,12.8125,12.8216,12.8034,12.8125,292012.0
2016-05-03 09:30:00,14.0,14.02,13.97,13.97,55848.0,12.7488,12.767,12.7214,12.7214,55848.0
2016-05-03 09:40:00,13.97,13.98,13.96,13.96,49280.0,12.7214,12.7305,12.7123,12.7123,49280.0
2016-05-03 09:50:00,13.96,13.98,13.94,13.98,25696.0,12.7123,12.7305,12.6941,12.7305,25696.0
2016-05-03 10:00:00,13.99,13.99,13.93,13.95,33976.0,12.7397,12.7397,12.685,12.7032,33976.0
2016-05-03 10:10:00,13.95,13.99,13.95,13.99,21620.0,12.7032,12.7397,12.7032,12.7397,21620.0
2016-05-03 10:20:00,13.99,14.02,13.98,14.0,62672.0,12.7397,12.767,12.7305,12.7488,62672.0
2016-05-03 10:30:00,13.99,13.99,13.96,13.97,75696.0,12.7397,12.7397,12.7123,12.7214,75696.0
2016-05-03 10:40:00,13.97,13.97,13.94,13.97,61708.0,12.7214,12.7214,12.6941,12.7214,61708.0
2016-05-03 10:50:00,13.97,13.97,13.92,13.93,50056.0,12.7214,12.7214,12.6759,12.685,50056.0
2016-05-03 11:00:00,13.94,13.95,13.93,13.95,44092.0,12.6941,12.7032,12.685,12.7032,44092.0
2016-05-03 11:10:00,13.95,13.95,13.92,13.92,38836.0,12.7032,12.7032,12.6759,12.6759,38836.0
2016-05-03 11:20:00,13.92,13.92,13.88,13.88,53112.0,12.6759,12.6759,12.6395,12.6395,53112.0
2016-05-03 11:30:00,13.88,13.91,13.88,13.9,82588.0,12.6395,12.6668,12.6395,12.6577,82588.0
2016-05-03 11:40:00,13.9,13.94,13.9,13.94,36052.0,12.6577,12.6941,12.6577,12.6941,36052.0
2016-05-03 11:50:00,13.94,13.96,13.94,13.96,42708.0,12.6941,12.7123,12.6941,12.7123,42708.0
2016-05-03 12:00:00,13.95,13.96,13.93,13.95,45616.0,12.7032,12.7123,12.685,12.7032,45616.0
2016-05-03 12:10:00,13.95,13.95,13.94,13.95,32432.0,12.7032,12.7032,12.6941,12.7032,32432.0
2016-05-03 12:20:00,13.95,13.96,13.94,13.95,28344.0,12.7032,12.7123,12.6941,12.7032,28344.0
2016-05-03 12:30:00,13.95,13.97,13.95,13.96,71000.0,12.7032,12.7214,12.7032,12.7123,71000.0
2016-05-03 12:40:00,13.96,13.96,13.94,13.95,41824.0,12.7123,12.7123,12.6941,12.7032,41824.0
2016-05-03 12:50:00,13.95,13.97,13.94,13.95,47340.0,12.7032,12.7214,12.6941,12.7032,47340.0
2016-05-03 13:00:00,13.95,13.96,13.94,13.95,33816.0,12.7032,12.7123,12.6941,12.7032,33816.0
2016-05-03 13:10:00,13.95,13.95,13.94,13.95,32064.0,12.7032,12.7032,12.6941,12.7032,32064.0
2016-05-03 13:20:00,13.94,13.95,13.94,13.95,65664.0,12.6941,12.7032,12.6941,12.7032,65664.0
2016-05-03 13:30:00,13.95,13.97,13.95,13.96,64400.0,12.7032,12.7214,12.7032,12.7123,64400.0
2016-05-03 13:40:00,13.96,13.97,13.95,13.96,52984.0,12.7123,12.7214,12.7032,12.7123,52984.0
2016-05-03 13:50:00,13.97,13.97,13.94,13.94,61248.0,12.7214,12.7214,12.6941,12.6941,61248.0
2016-05-03 14:00:00,13.95,13.97,13.95,13.97,62848.0,12.7032,12.7214,12.7032,12.7214,62848.0
2016-05-03 14:10:00,13.97,13.97,13.94,13.94,51336.0,12.7214,12.7214,12.6941,12.6941,51336.0
2016-05-03 14:20:00,13.94,13.94,13.92,13.93,82120.0,12.6941,12.6941,12.6759,12.685,82120.0
2016-05-03 14:30:00,13.93,13.96,13.93,13.96,42272.0,12.685,12.7123,12.685,12.7123,42272.0
2016-05-03 14:40:00,13.96,13.96,13.93,13.93,85236.0,12.7123,12.7123,12.685,12.685,85236.0
2016-05-03 14:50:00,13.94,13.96,13.94,13.96,59016.0,12.6941,12.7123,12.6941,12.7123,59016.0
2016-05-03 15:00:00,13.96,13.96,13.95,13.96,61896.0,12.7123,12.7123,12.7032,12.7123,61896.0
2016-05-03 15:10:00,13.96,13.96,13.92,13.94,65644.0,12.7123,12.7123,12.6759,12.6941,65644.0
2016-05-03 15:20:00,13.94,13.95,13.92,13.93,48056.0,12.6941,12.7032,12.6759,12.685,48056.0
2016-05-03 15:30:00,13.93,13.94,13.91,13.92,110456.0,12.685,12.6941,12.6668,12.6759,110456.0
2016-05-03 15:40:00,13.92,13.94,13.9,13.93,168044.0,12.6759,12.6941,12.6577,12.685,168044.0
2016-05-03 15:50:00,13.93,13.95,13.93,13.94,300740.0,12.685,12.7032,12.685,12.6941,300740.0
2016-05-04 09:30:00,13.88,13.92,13.81,13.88,82632.0,12.6395,12.6759,12.5757,12.6395,82632.0
2016-05-04 09:40:00,13.88,13.88,13.85,13.88,35372.0,12.6395,12.6395,12.6122,12.6395,35372.0
2016-05-04 09:50:00,13.88,13.9,13.88,13.88,21004.0,12.6395,12.6577,12.6395,12.6395,21004.0
2016-05-04 10:00:00,13.88,13.9,13.88,13.88,44204.0,12.6395,12.6577,12.6395,12.6395,44204.0
2016-05-04 10:10:00,13.88,13.92,13.88,13.9,25264.0,12.6395,12.6759,12.6395,12.6577,25264.0
2016-05-04 10:20:00,13.9,13.9,13.85,13.85,44168.0,12.6577,12.6577,12.6122,12.6122,44168.0
2016-05-04 10:30:00,13.85,13.86,13.83,13.85,74744.0,12.6122,12.6213,12.594,12.6122,74744.0
2016-05-04 10:40:00,13.85,13.85,13.83,13.85,182856.0,12.6122,12.6122,12.594,12.6122,182856.0
2016-05-04 10:50:00,13.85,13.85,13.83,13.84,72176.0,12.6122,12.6122,12.594,12.6031,72176.0
2016-05-04 11:00:00,13.84,13.86,13.84,13.84,26788.0,12.6031,12.6213,12.6031,12.6031,26788.0
2016-05-04 11:10:00,13.83,13.84,13.81,13.81,11456.0,12.594,12.6031,12.5757,12.5757,11456.0
2016-05-04 11:20:00,13.81,13.82,13.79,13.79,21812.0,12.5757,12.5848,12.5575,12.5575,21812.0
2016-05-04 11:30:00,13.79,13.82,13.79,13.81,30708.0,12.5575,12.5848,12.5575,12.5757,30708.0
2016-05-04 11:40:00,13.81,13.82,13.8,13.81,33916.0,12.5757,12.5848,12.5666,12.5757,33916.0
2016-05-04 11:50:00,13.82,13.83,13.81,13.82,20352.0,12.5848,12.594,12.5757,12.5848,20352.0
2016-05-04 12:00:00,13.81,13.83,13.81,13.82,34920.0,12.5757,12.594,12.5757,12.5848,34920.0
2016-05-04 12:10:00,13.82,13.85,13.81,13.84,24796.0,12.5848,12.6122,12.5757,12.6031,24796.0
2016-05-04 12:20:00,13.84,13.85,13.84,13.84,16412.0,12.6031,12.6122,12.6031,12.6031,16412.0
2016-05-04 12:30:00,13.84,13.86,13.84,13.85,21196.0,12.6031,12.6213,12.6031,12.6122,21196.0
2016-05-04 12:40:00,13.84,13.86,13.84,13.85,108288.0,12.6031,12.6213,12.6031,12.6122,108288.0
2016-05-04 12:50:00,13.85,13.86,13.84,13.86,20208.0,12.6122,12.6213,12.6031,12.6213,20208.0
2016-05-04 13:00:00,13.85,13.86,13.83,13.83,66980.0,12.6122,12.6213,12.594,12.594,66980.0
2016-05-04 13:10:00,13.83,13.85,13.82,13.84,19052.0,12.594,12.6122,12.5848,12.6031,19052.0
2016-05-04 13:20:00,13.84,13.86,13.84,13.85,22436.0,12.6031,12.6213,12.6031,12.6122,22436.0
2016-05-04 13:30:00,13.85,13.86,13.85,13.85,61136.0,12.6122,12.6213,12.6122,12.6122,61136.0
2016-05-04 13:40:00,13.86,13.86,13.84,13.84,32376.0,12.6213,12.6213,12.6031,12.6031,32376.0
2016-05-04 13:50:00,13.84,13.84,13.82,13.82,19076.0,12.6031,12.6031,12.5848,12.5848,19076.0
2016-05-04 14:00:00,13.82,13.82,13.78,13.79,73376.0,12.5848,12.5848,12.5484,12.5575,73376.0
2016-05-04 14:10:00,13.79,13.8,13.78,13.8,37532.0,12.5575,12.5666,12.5484,12.5666,37532.0
2016-05-04 14:20:00,13.8,13.83,13.8,13.82,42760.0,12.5666,12.594,12.5666,12.5848,42760.0
2016-05-04 14:30:00,13.82,13.84,13.82,13.84,94744.0,12.5848,12.6031,12.5848,12.6031,94744.0
2016-05-04 14:40:00,13.85,13.85,13.83,13.85,46604.0,12.6122,12.6122,12.594,12.6122,46604.0
2016-05-04 14:50:00,13.85,13.85,13.84,13.84,52644.0,12.6122,12.6122,12.6031,12.6031,52644.0
2016-05-04 15:00:00,13.84,13.85,13.83,13.83,63272.0,12.6031,12.6122,12.594,12.594,63272.0
2016-05-04 15:10:00,13.83,13.85,13.83,13.85,37964.0,12.594,12.6122,12.594,12.6122,37964.0
2016-05-04 15:20:00,13.85,13.86,13.84,13.85,46632.0,12.6122,12.6213,12.6031,12.6122,46632.0
2016-05-04 15:30:00,13.84,13.86,13.84,13.85,78368.0,12.6031,12.6213,12.6031,12.6122,78368.0
2016-05-04 15:40:00,13.85,13.88,13.85,13.86,141396.0,12.6122,12.6395,12.6122,12.6213,141396.0
2016-05-04 15:50:00,13.86,13.86,13.84,13.85,218656.0,12.6213,12.6213,12.6031,12.6122,218656.0
2016-05-05 09:30:00,13.88,13.9,13.84,13.9,141016.0,12.6395,12.6577,12.6031,12.6577,141016.0
2016-05-05 09:40:00,13.9,13.9,13.85,13.9,68596.0,12.6577,12.6577,12.6122,12.6577,68596.0
2016-05-05 09:50:00,13.88,13.9,13.86,13.88,134252.0,12.6395,12.6577,12.6213,12.6395,134252.0
2016-05-05 10:00:00,13.88,13.9,13.87,13.9,32040.0,12.6395,12.6577,12.6304,12.6577,32040.0
2016-05-05 10:10:00,13.9,13.92,13.87,13.88,50848.0,12.6577,12.6759,12.6304,12.6395,50848.0
2016-05-05 10:20:00,13.88,13.9,13.87,13.9,42252.0,12.6395,12.6577,12.6304,12.6577,42252.0
2016-05-05 10:30:00,13.9,13.92,13.9,13.91,28360.0,12.6577,12.6759,12.6577,12.6668,28360.0
2016-05-05 10:40:00,13.91,13.92,13.9,13.92,23032.0,12.6668,12.6759,12.6577,12.6759,23032.0
2016-05-05 10:50:00,13.92,13.92,13.91,13.92,34028.0,12.6759,12.6759,12.6668,12.6759,34028.0
2016-05-05 11:00:00,13.92,13.92,13.9,13.9,49348.0,12.6759,12.6759,12.6577,12.6577,49348.0
2016-05-05 11:10:00,13.91,13.93,13.9,13.92,28628.0,12.6668,12.685,12.6577,12.6759,28628.0
2016-05-05 11:20:00,13.92,13.92,13.89,13.9,61200.0,12.6759,12.6759,12.6486,12.6577,61200.0
2016-05-05 11:30:00,13.91,13.94,13.9,13.94,94528.0,12.6668,12.6941,12.6577,12.6941,94528.0
2016-05-05 11:40:00,13.94,13.97,13.94,13.96,164748.0,12.6941,12.7214,12.6941,12.7123,164748.0
2016-05-05 11:50:00,13.96,13.96,13.94,13.94,36352.0,12.7123,12.7123,12.6941,12.6941,36352.0
2016-05-05 12:00:00,13.94,13.95,13.94,13.94,30248.0,12.6941,12.7032,12.6941,12.6941,30248.0
2016-05-05 12:10:00,13.94,13.96,13.94,13.95,46936.0,12.6941,12.7123,12.6941,12.7032,46936.0
2016-05-05 12:20:00,13.95,13.96,13.95,13.96,54640.0,12.7032,12.7123,12.7032,12.7123,54640.0
2016-05-05 12:30:00,13.96,13.96,13.95,13.96,52384.0,12.7123,12.7123,12.7032,12.7123,52384.0
2016-05-05 12:40:00,13.96,13.96,13.95,13.96,35820.0,12.7123,12.7123,12.7032,12.7123,35820.0
2016-05-05 12:50:00,13.96,13.97,13.95,13.95,30772.0,12.7123,12.7214,12.7032,12.7032,30772.0
2016-05-05 13:00:00,13.95,13.95,13.93,13.93,55608.0,12.7032,12.7032,12.685,12.685,55608.0
2016-05-05 13:10:00,13.92,13.93,13.92,13.93,107376.0,12.6759,12.685,12.6759,12.685,107376.0
2016-05-05 13:20:00,13.93,13.93,13.92,13.93,78396.0,12.685,12.685,12.6759,12.685,78396.0
2016-05-05 13:30:00,13.93,13.94,13.93,13.93,48028.0,12.685,12.6941,12.685,12.685,48028.0
2016-05-05 13:40:00,13.93,13.94,13.93,13.93,67592.0,12.685,12.6941,12.685,12.685,67592.0
2016-05-05 13:50:00,13.93,13.94,13.93,13.93,52624.0,12.685,12.6941,12.685,12.685,52624.0
2016-05-05 14:00:00,13.93,13.94,13.93,13.94,86064.0,12.685,12.6941,12.685,12.6941,86064.0
2016-05-05 14:10:00,13.94,13.94,13.92,13.93,71880.0,12.6941,12.6941,12.6759,12.685,71880.0
2016-05-05 14:20:00,13.93,13.94,13.92,13.94,48580.0,12.685,12.6941,12.6759,12.6941,48580.0
2016-05-05 14:30:00,13.94,13.94,13.93,13.94,90876.0,12.6941,12.6941,12.685,12.6941,90876.0
2016-05-05 14:40:00,13.94,13.96,13.94,13.95,59388.0,12.6941,12.7123,12.6941,12.7032,59388.0
2016-05-05 14:50:00,13.95,13.96,13.93,13.93,92268.0,12.7032,12.7123,12.685,12.685,92268.0
2016-05-05 15:00:00,13.93,13.94,13.92,13.93,81652.0,12.685,12.6941,12.6759,12.685,81652.0
2016-05-05 15:10:00,13.93,13.94,13.92,13.93,74380.0,12.685,12.6941,12.6759,12.685,74380.0
2016-05-05 15:20:00,13.93,13.94,13.92,13.93,392996.0,12.685,12.6941,12.6759,12.685,392996.0
2016-05-05 15:30:00,13.93,13.94,13.93,13.94,188512.0,12.685,12.6941,12.685,12.6941,188512.0
2016-05-05 15:40:00,13.94,13.95,13.91,13.91,253296.0,12.6941,12.7032,12.6668,12.6668,253296.0
2016-05-05 15:50:00,13.91,13.92,13.9,13.91,462656.0,12.6668,12.6759,12.6577,12.6668,462656.0
2016-05-06 09:30:00,13.85,13.93,13.85,13.9,134752.0,12.6122,12.685,12.6122,12.6577,134752.0
2016-05-06 09:40:00,13.91,13.93,13.88,13.88,68080.0,12.6668,12.685,12.6395,12.6395,68080.0
2016-05-06 09:50:00,13.88,13.88,13.83,13.84,44840.0,12.6395,12.6395,12.594,12.6031,44840.0
2016-05-06 10:00:00,13.84,13.86,13.83,13.85,36708.0,12.6031,12.6213,12.594,12.6122,36708.0
2016-05-06 10:10:00,13.85,13.86,13.83,13.84,31416.0,12.6122,12.6213,12.594,12.6031,31416.0
2016-05-06 10:20:00,13.83,13.83,13.79,13.83,36760.0,12.594,12.594,12.5575,12.594,36760.0
2016-05-06 10:30:00,13.82,13.83,13.79,13.79,110540.0,12.5848,12.594,12.5575,12.5575,110540.0
2016-05-06 10:40:00,13.8,13.82,13.8,13.81,40552.0,12.5666,12.5848,12.5666,12.5757,40552.0
2016-05-06 10:50:00,13.81,13.84,13.81,13.83,34516.0,12.5757,12.6031,12.5757,12.594,34516.0
2016-05-06 11:00:00,13.83,13.88,13.83,13.88,66864.0,12.594,12.6395,12.594,12.6395,66864.0
2016-05-06 11:10:00,13.87,13.89,13.87,13.89,43388.0,12.6304,12.6486,12.6304,12.6486,43388.0
2016-05-06 11:20:00,13.88,13.9,13.88,13.9,18764.0,12.6395,12.6577,12.6395,12.6577,18764.0
2016-05-06 11:30:00,13.9,13.9,13.89,13.9,36836.0,12.6577,12.6577,12.6486,12.6577,36836.0
2016-05-06 11:40:00,13.9,13.91,13.88,13.88,26200.0,12.6577,12.6668,12.6395,12.6395,26200.0
2016-05-06 11:50:00,13.88,13.89,13.87,13.88,60208.0,12.6395,12.6486,12.6304,12.6395,60208.0
2016-05-06 12:00:00,13.88,13.91,13.88,13.91,43780.0,12.6395,12.6668,12.6395,12.6668,43780.0
2016-05-06 12:10:00,13.91,13.92,13.9,13.91,49348.0,12.6668,12.6759,12.6577,12.6668,49348.0
2016-05-06 12:20:00,13.91,13.91,13.9,13.91,27648.0,12.6668,12.6668,12.6577,12.6668,27648.0
2016-05-06 12:30:00,13.91,13.91,13.89,13.9,61572.0,12.6668,12.6668,12.6486,12.6577,61572.0
2016-05-06 12:40:00,13.9,13.91,13.89,13.9,32644.0,12.6577,12.6668,12.6486,12.6577,32644.0
2016-05-06 12:50:00,13.9,13.93,13.9,13.93,59956.0,12.6577,12.685,12.6577,12.685,59956.0
2016-05-06 13:00:00,13.92,13.93,13.9,13.91,70128.0,12.6759,12.685,12.6577,12.6668,70128.0
2016-05-06 13:10:00,13.91,13.94,13.91,13.94,37132.0,12.6668,12.6941,12.6668,12.6941,37132.0
2016-05-06 13:20:00,13.93,13.94,13.93,13.93,33892.0,12.685,12.6941,12.685,12.685,33892.0
2016-05-06 13:30:00,13.94,13.94,13.92,13.94,60156.0,12.6941,12.6941,12.6759,12.6941,60156.0
2016-05-06 13:40:00,13.94,13.97,13.92,13.97,170460.0,12.6941,12.7214,12.6759,12.7214,170460.0
2016-05-06 13:50:00,13.96,13.97,13.95,13.96,169144.0,12.7123,12.7214,12.7032,12.7123,169144.0
2016-05-06 14:00:00,13.96,13.97,13.95,13.96,75608.0,12.7123,12.7214,12.7032,12.7123,75608.0
2016-05-06 14:10:00,13.96,13.96,13.95,13.96,29980.0,12.7123,12.7123,12.7032,12.7123,29980.0
2016-05-06 14:20:00,13.96,13.96,13.95,13.96,39760.0,12.7123,12.7123,12.7032,12.7123,39760.0
2016-05-06 14:30:00,13.96,13.97,13.96,13.97,165720.0,12.7123,12.7214,12.7123,12.7214,165720.0
2016-05-06 14:40:00,13.97,13.99,13.97,13.99,50988.0,12.7214,12.7397,12.7214,12.7397,50988.0
2016-05-06 14:50:00,13.99,13.99,13.97,13.97,36400.0,12.7397,12.7397,12.7214,12.7214,36400.0
2016-05-06 15:00:00,13.97,13.98,13.96,13.96,83192.0,12.7214,12.7305,12.7123,12.7123,83192.0
2016-05-06 15:10:00,13.96,13.97,13.95,13.97,89108.0,12.7123,12.7214,12.7032,12.7214,89108.0
2016-05-06 15:20:00,13.97,13.99,13.96,13.97,76980.0,12.7214,12.7397,12.7123,12.7214,76980.0
2016-05-06 15:30:00,13.97,13.97,13.95,13.96,68660.0,12.7214,12.7214,12.7032,12.7123,68660.0
2016-05-06 15:40:00,13.96,13.97,13.95,13.95,135044.0,12.7123,12.7214,12.7032,12.7032,135044.0
2016-05-06 15:50:00,13.95,13.97,13.95,13.97,217384.0,12.7032,12.7214,12.7032,12.7214,217384.0
2016-05-09 09:30:00,13.98,14.03,13.95,14.01,95320.0,12.7305,12.7761,12.7032,12.7579,95320.0
2016-05-09 09:40:00,14.01,14.07,14.0,14.0,69276.0,12.7579,12.8125,12.7488,12.7488,69276.0
2016-05-09 09:50:00,14.0,14.02,13.99,14.0,99176.0,12.7488,12.767,12.7397,12.7488,99176.0
2016-05-09 10:00:00,14.0,14.01,13.97,13.98,128016.0,12.7488,12.7579,12.7214,12.7305,128016.0
2016-05-09 10:10:00,13.98,14.0,13.97,13.99,27504.0,12.7305,12.7488,12.7214,12.7397,27504.0
2016-05-09 10:20:00,13.99,13.99,13.97,13.98,29920.0,12.7397,12.7397,12.7214,12.7305,29920.0
2016-05-09 10:30:00,13.97,13.98,13.95,13.97,46424.0,12.7214,12.7305,12.7032,12.7214,46424.0
2016-05-09 10:40:00,13.97,14.0,13.97,14.0,67932.0,12.7214,12.7488,12.7214,12.7488,67932.0
2016-05-09 10:50:00,14.0,14.0,13.97,13.97,30084.0,12.7488,12.7488,12.7214,12.7214,30084.0
2016-05-09 11:00:00,13.97,13.98,13.96,13.96,181996.0,12.7214,12.7305,12.7123,12.7123,181996.0
2016-05-09 11:10:00,13.96,13.97,13.94,13.94,104672.0,12.7123,12.7214,12.6941,12.6941,104672.0
2016-05-09 11:20:00,13.95,13.97,13.94,13.96,105180.0,12.7032,12.7214,12.6941,12.7123,105180.0
2016-05-09 11:30:00,13.96,13.97,13.95,13.96,42000.0,12.7123,12.7214,12.7032,12.7123,42000.0
2016-05-09 11:40:00,13.97,13.97,13.95,13.96,70568.0,12.7214,12.7214,12.7032,12.7123,70568.0
2016-05-09 11:50:00,13.96,13.97,13.96,13.96,50008.0,12.7123,12.7214,12.7123,12.7123,50008.0
2016-05-09 12:00:00,13.96,13.98,13.96,13.97,65248.0,12.7123,12.7305,12.7123,12.7214,65248.0
2016-05-09 12:10:00,13.97,13.99,13.96,13.99,50240.0,12.7214,12.7397,12.7123,12.7397,50240.0
2016-05-09 12:20:00,13.99,14.02,13.99,14.02,30040.0,12.7397,12.767,12.7397,12.767,30040.0
2016-05-09 12:30:00,14.02,14.03,14.02,14.03,80020.0,12.767,12.7761,12.767,12.7761,80020.0
2016-05-09 12:40:00,14.03,14.04,14.03,14.04,42524.0,12.7761,12.7852,12.7761,12.7852,42524.0
2016-05-09 12:50:00,14.02,14.05,14.02,14.04,62060.0,12.767,12.7943,12.767,12.7852,62060.0
2016-05-09 13:00:00,14.04,14.04,14.01,14.01,62812.0,12.7852,12.7852,12.7579,12.7579,62812.0
2016-05-09 13:10:00,14.01,14.03,14.0,14.02,40208.0,12.7579,12.7761,12.7488,12.767,40208.0
2016-05-09 13:20:00,14.02,14.05,14.02,14.05,48632.0,12.767,12.7943,12.767,12.7943,48632.0
2016-05-09 13:30:00,14.05,14.06,14.04,14.04,53676.0,12.7943,12.8034,12.7852,12.7852,53676.0
2016-05-09 13:40:00,14.04,14.06,14.04,14.05,40236.0,12.7852,12.8034,12.7852,12.7943,40236.0
2016-05-09 13:50:00,14.05,14.06,14.03,14.04,44584.0,12.7943,12.8034,12.7761,12.7852,44584.0
2016-05-09 14:00:00,14.04,14.05,14.02,14.03,57872.0,12.7852,12.7943,12.767,12.7761,57872.0
2016-05-09 14:10:00,14.03,14.05,14.03,14.05,167068.0,12.7761,12.7943,12.7761,12.7943,167068.0
2016-05-09 14:20:00,14.04,14.07,14.04,14.06,181036.0,12.7852,12.8125,12.7852,12.8034,181036.0
2016-05-09 14:30:00,14.06,14.07,14.05,14.06,80212.0,12.8034,12.8125,12.7943,12.8034,80212.0
2016-05-09 14:40:00,14.06,14.07,14.05,14.06,57828.0,12.8034,12.8125,12.7943,12.8034,57828.0
2016-05-09 14:50:00,14.06,14.08,14.06,14.07,56400.0,12.8034,12.8216,12.8034,12.8125,56400.0
2016-05-09 15:00:00,14.07,14.07,14.06,14.07,57724.0,12.8125,12.8125,12.8034,12.8125,57724.0
2016-05-09 15:10:00,14.07,14.08,14.06,14.08,79388.0,12.8125,12.8216,12.8034,12.8216,79388.0
2016-05-09 15:20:00,14.07,14.09,14.07,14.08,112172.0,12.8125,12.8307,12.8125,12.8216,112172.0
2016-05-09 15:30:00,14.07,14.08,14.06,14.06,148396.0,12.8125,12.8216,12.8034,12.8034,148396.0
2016-05-09 15:40:00,14.06,14.08,14.06,14.06,298880.0,12.8034,12.8216,12.8034,12.8034,298880.0
2016-05-09 15:50:00,14.06,14.07,14.04,14.05,674832.0,12.8034,12.8125,12.7852,12.7943,674832.0
2016-05-10 09:30:00,14.09,14.13,14.05,14.05,70776.0,12.8307,12.8671,12.7943,12.7943,70776.0
2016-05-10 09:40:00,14.05,14.13,14.05,14.13,41888.0,12.7943,12.8671,12.7943,12.8671,41888.0
2016-05-10 09:50:00,14.13,14.13,14.1,14.1,33088.0,12.8671,12.8671,12.8398,12.8398,33088.0
2016-05-10 10:00:00,14.1,14.11,14.06,14.07,59296.0,12.8398,12.8489,12.8034,12.8125,59296.0
2016-05-10 10:10:00,14.07,14.08,14.06,14.07,42928.0,12.8125,12.8216,12.8034,12.8125,42928.0
2016-05-10 10:20:00,14.07,14.09,14.07,14.09,43240.0,12.8125,12.8307,12.8125,12.8307,43240.0
2016-05-10 10:30:00,14.09,14.11,14.09,14.1,54424.0,12.8307,12.8489,12.8307,12.8398,54424.0
2016-05-10 10:40:00,14.1,14.13,14.09,14.13,139480.0,12.8398,12.8671,12.8307,12.8671,139480.0
2016-05-10 10:50:00,14.13,14.13,14.11,14.13,65292.0,12.8671,12.8671,12.8489,12.8671,65292.0
2016-05-10 11:00:00,14.13,14.16,14.12,14.16,41044.0,12.8671,12.8945,12.858,12.8945,41044.0
2016-05-10 11:10:00,14.15,14.16,14.11,14.12,583712.0,12.8854,12.8945,12.8489,12.858,583712.0
2016-05-10 11:20:00,14.12,14.12,14.1,14.11,100196.0,12.858,12.858,12.8398,12.8489,100196.0
2016-05-10 11:30:00,14.1,14.12,14.1,14.12,66476.0,12.8398,12.858,12.8398,12.858,66476.0
2016-05-10 11:40:00,14.12,14.12,14.1,14.11,53064.0,12.858,12.858,12.8398,12.8489,53064.0
2016-05-10 11:50:00,14.11,14.12,14.11,14.12,75864.0,12.8489,12.858,12.8489,12.858,75864.0
2016-05-10 12:00:00,14.12,14.12,14.11,14.11,71716.0,12.858,12.858,12.8489,12.8489,71716.0
2016-05-10 12:10:00,14.11,14.12,14.11,14.12,104456.0,12.8489,12.858,12.8489,12.858,104456.0
2016-05-10 12:20:00,14.12,14.12,14.1,14.1,98180.0,12.858,12.858,12.8398,12.8398,98180.0
2016-05-10 12:30:00,14.1,14.11,14.09,14.09,106856.0,12.8398,12.8489,12.8307,12.8307,106856.0
2016-05-10 12:40:00,14.09,14.09,14.07,14.07,75068.0,12.8307,12.8307,12.8125,12.8125,75068.0
2016-05-10 12:50:00,14.07,14.08,14.06,14.06,145632.0,12.8125,12.8216,12.8034,12.8034,145632.0
2016-05-10 13:00:00,14.06,14.07,14.06,14.06,131876.0,12.8034,12.8125,12.8034,12.8034,131876.0
2016-05-10 13:10:00,14.06,14.06,14.05,14.05,87496.0,12.8034,12.8034,12.7943,12.7943,87496.0
2016-05-10 13:20:00,14.05,14.07,14.04,14.05,165916.0,12.7943,12.8125,12.7852,12.7943,165916.0
2016-05-10 13:30:00,14.05,14.05,14.03,14.04,119268.0,12.7943,12.7943,12.7761,12.7852,119268.0
2016-05-10 13:40:00,14.03,14.04,14.03,14.03,146568.0,12.7761,12.7852,12.7761,12.7761,146568.0
2016-05-10 13:50:00,14.03,14.09,14.03,14.09,99240.0,12.7761,12.8307,12.7761,12.8307,99240.0
2016-05-10 14:00:00,14.09,14.09,14.07,14.08,118256.0,12.8307,12.8307,12.8125,12.8216,118256.0
2016-05-10 14:10:00,14.08,14.08,14.06,14.07,180696.0,12.8216,12.8216,12.8034,12.8125,180696.0
2016-05-10 14:20:00,14.07,14.07,14.05,14.06,113084.0,12.8125,12.8125,12.7943,12.8034,113084.0
2016-05-10 14:30:00,14.05,14.07,14.05,14.07,249612.0,12.7943,12.8125,12.7943,12.8125,249612.0
2016-05-10 14:40:00,14.07,14.08,14.06,14.06,99512.0,12.8125,12.8216,12.8034,12.8034,99512.0
2016-05-10 14:50:00,14.06,14.08,14.06,14.07,127080.0,12.8034,12.8216,12.8034,12.8125,127080.0
2016-05-10 15:00:00,14.07,14.11,14.07,14.1,213380.0,12.8125,12.8489,12.8125,12.8398,213380.0
2016-05-10 15:10:00,14.1,14.11,14.1,14.11,149500.0,12.8398,12.8489,12.8398,12.8489,149500.0
2016-05-10 15:20:00,14.11,14.13,14.1,14.12,131556.0,12.8489,12.8671,12.8398,12.858,131556.0
2016-05-10 15:30:00,14.12,14.12,14.09,14.09,121840.0,12.858,12.858,12.8307,12.8307,121840.0
2016-05-10 15:40:00,14.09,14.11,14.08,14.1,216328.0,12.8307,12.8489,12.8216,12.8398,216328.0
2016-05-10 15:50:00,14.1,14.12,14.1,14.12,264812.0,12.8398,12.858,12.8398,12.858,264812.0
2016-05-11 09:30:00,14.11,14.14,14.04,14.14,47380.0,12.8489,12.8762,12.7852,12.8762,47380.0
2016-05-11 09:40:00,14.14,14.16,14.12,14.12,80944.0,12.8762,12.8945,12.858,12.858,80944.0
2016-05-11 09:50:00,14.11,14.11,14.07,14.09,41604.0,12.8489,12.8489,12.8125,12.8307,41604.0
2016-05-11 10:00:00,14.08,14.13,14.06,14.11,55908.0,12.8216,12.8671,12.8034,12.8489,55908.0
2016-05-11 10:10:00,14.11,14.13,14.1,14.12,27124.0,12.8489,12.8671,12.8398,12.858,27124.0
2016-05-11 10:20:00,14.12,14.17,14.12,14.17,20076.0,12.858,12.9036,12.858,12.9036,20076.0
2016-05-11 10:30:00,14.17,14.19,14.16,14.17,43600.0,12.9036,12.9218,12.8945,12.9036,43600.0
2016-05-11 10:40:00,14.17,14.17,14.15,14.17,52548.0,12.9036,12.9036,12.8854,12.9036,52548.0
2016-05-11 10:50:00,14.16,14.18,14.16,14.18,121384.0,12.8945,12.9127,12.8945,12.9127,121384.0
2016-05-11 11:00:00,14.18,14.18,14.11,14.11,146284.0,12.9127,12.9127,12.8489,12.8489,146284.0
2016-05-11 11:10:00,14.11,14.13,14.1,14.13,23736.0,12.8489,12.8671,12.8398,12.8671,23736.0
2016-05-11 11:20:00,14.13,14.14,14.1,14.1,34704.0,12.8671,12.8762,12.8398,12.8398,34704.0
2016-05-11 11:30:00,14.09,14.12,14.09,14.11,20800.0,12.8307,12.858,12.8307,12.8489,20800.0
2016-05-11 11:40:00,14.11,14.12,14.1,14.1,35172.0,12.8489,12.858,12.8398,12.8398,35172.0
2016-05-11 11:50:00,14.11,14.11,14.09,14.09,20912.0,12.8489,12.8489,12.8307,12.8307,20912.0
2016-05-11 12:00:00,14.09,14.11,14.09,14.09,22400.0,12.8307,12.8489,12.8307,12.8307,22400.0
2016-05-11 12:10:00,14.09,14.1,14.09,14.1,13312.0,12.8307,12.8398,12.8307,12.8398,13312.0
2016-05-11 12:20:00,14.1,14.11,14.09,14.1,22584.0,12.8398,12.8489,12.8307,12.8398,22584.0
2016-05-11 12:30:00,14.1,14.11,14.09,14.11,13096.0,12.8398,12.8489,12.8307,12.8489,13096.0
2016-05-11 12:40:00,14.11,14.12,14.11,14.11,14144.0,12.8489,12.858,12.8489,12.8489,14144.0
2016-05-11 12:50:00,14.11,14.11,14.11,14.11,20008.0,12.8489,12.8489,12.8489,12.8489,20008.0
2016-05-11 13:00:00,14.11,14.11,14.1,14.11,62008.0,12.8489,12.8489,12.8398,12.8489,62008.0
2016-05-11 13:10:00,14.11,14.12,14.1,14.1,31224.0,12.8489,12.858,12.8398,12.8398,31224.0
2016-05-11 13:20:00,14.1,14.1,14.08,14.09,38996.0,12.8398,12.8398,12.8216,12.8307,38996.0
2016-05-11 13:30:00,14.09,14.09,14.08,14.08,33800.0,12.8307,12.8307,12.8216,12.8216,33800.0
2016-05-11 13:40:00,14.08,14.09,14.07,14.07,28332.0,12.8216,12.8307,12.8125,12.8125,28332.0
2016-05-11 13:50:00,14.07,14.08,14.06,14.06,25876.0,12.8125,12.8216,12.8034,12.8034,25876.0
2016-05-11 14:00:00,14.06,14.06,14.04,14.04,24512.0,12.8034,12.8034,12.7852,12.7852,24512.0
2016-05-11 14:10:00,14.04,14.05,14.04,14.05,21600.0,12.7852,12.7943,12.7852,12.7943,21600.0
2016-05-11 14:20:00,14.05,14.07,14.04,14.07,34400.0,12.7943,12.8125,12.7852,12.8125,34400.0
2016-05-11 14:30:00,14.07,14.07,14.05,14.07,40060.0,12.8125,12.8125,12.7943,12.8125,40060.0
2016-05-11 14:40:00,14.06,14.07,14.04,14.04,49072.0,12.8034,12.8125,12.7852,12.7852,49072.0
2016-05-11 14:50:00,14.04,14.04,14.03,14.04,49576.0,12.7852,12.7852,12.7761,12.7852,49576.0
2016-05-11 15:00:00,14.04,14.06,14.03,14.05,66940.0,12.7852,12.8034,12.7761,12.7943,66940.0
2016-05-11 15:10:00,14.05,14.06,14.03,14.03,35312.0,12.7943,12.8034,12.7761,12.7761,35312.0
2016-05-11 15:20:00,14.03,14.04,14.02,14.04,62252.0,12.7761,12.7852,12.767,12.7852,62252.0
2016-05-11 15:30:00,14.04,14.05,14.04,14.04,101852.0,12.7852,12.7943,12.7852,12.7852,101852.0
2016-05-11 15:40:00,14.04,14.06,14.03,14.05,134440.0,12.7852,12.8034,12.7761,12.7943,134440.0
2016-05-11 15:50:00,14.05,14.05,14.04,14.04,214464.0,12.7943,12.7943,12.7852,12.7852,214464.0
2016-05-12 09:30:00,14.11,14.11,14.0,14.06,176352.0,12.8489,12.8489,12.7488,12.8034,176352.0
2016-05-12 09:40:00,14.06,14.1,14.05,14.09,52388.0,12.8034,12.8398,12.7943,12.8307,52388.0
2016-05-12 09:50:00,14.07,14.08,14.02,14.02,32520.0,12.8125,12.8216,12.767,12.767,32520.0
2016-05-12 10:00:00,14.03,14.04,14.01,14.02,20008.0,12.7761,12.7852,12.7579,12.767,20008.0
2016-05-12 10:10:00,14.01,14.02,13.99,13.99,77984.0,12.7579,12.767,12.7397,12.7397,77984.0
2016-05-12 10:20:00,13.97,13.98,13.93,13.93,69720.0,12.7214,12.7305,12.685,12.685,69720.0
2016-05-12 10:30:00,13.93,13.94,13.91,13.92,75980.0,12.685,12.6941,12.6668,12.6759,75980.0
2016-05-12 10:40:00,13.91,13.91,13.88,13.9,56936.0,12.6668,12.6668,12.6395,12.6577,56936.0
2016-05-12 10:50:00,13.9,13.92,13.9,13.92,63696.0,12.6577,12.6759,12.6577,12.6759,63696.0
2016-05-12 11:00:00,13.92,13.92,13.9,13.9,45272.0,12.6759,12.6759,12.6577,12.6577,45272.0
2016-05-12 11:10:00,13.9,13.91,13.88,13.89,26428.0,12.6577,12.6668,12.6395,12.6486,26428.0
2016-05-12 11:20:00,13.88,13.89,13.88,13.89,14504.0,12.6395,12.6486,12.6395,12.6486,14504.0
2016-05-12 11:30:00,13.89,13.9,13.88,13.9,19800.0,12.6486,12.6577,12.6395,12.6577,19800.0
2016-05-12 11:40:00,13.9,13.9,13.87,13.88,22952.0,12.6577,12.6577,12.6304,12.6395,22952.0
2016-05-12 11:50:00,13.88,13.88,13.83,13.83,93644.0,12.6395,12.6395,12.594,12.594,93644.0
2016-05-12 12:00:00,13.82,13.87,13.81,13.87,47276.0,12.5848,12.6304,12.5757,12.6304,47276.0
2016-05-12 12:10:00,13.87,13.88,13.86,13.87,18440.0,12.6304,12.6395,12.6213,12.6304,18440.0
2016-05-12 12:20:00,13.88,13.88,13.87,13.88,7972.0,12.6395,12.6395,12.6304,12.6395,7972.0
2016-05-12 12:30:00,13.88,13.88,13.87,13.87,67504.0,12.6395,12.6395,12.6304,12.6304,67504.0
2016-05-12 12:40:00,13.87,13.9,13.87,13.9,51032.0,12.6304,12.6577,12.6304,12.6577,51032.0
2016-05-12 12:50:00,13.9,13.9,13.9,13.9,16288.0,12.6577,12.6577,12.6577,12.6577,16288.0
2016-05-12 13:00:00,13.9,13.91,13.89,13.9,21228.0,12.6577,12.6668,12.6486,12.6577,21228.0
2016-05-12 13:10:00,13.9,13.9,13.89,13.9,19476.0,12.6577,12.6577,12.6486,12.6577,19476.0
2016-05-12 13:20:00,13.9,13.92,13.9,13.91,15852.0,12.6577,12.6759,12.6577,12.6668,15852.0
2016-05-12 13:30:00,13.91,13.92,13.88,13.89,42800.0,12.6668,12.6759,12.6395,12.6486,42800.0
2016-05-12 13:40:00,13.89,13.92,13.89,13.92,27588.0,12.6486,12.6759,12.6486,12.6759,27588.0
2016-05-12 13:50:00,13.91,13.93,13.91,13.93,27320.0,12.6668,12.685,12.6668,12.685,27320.0
2016-05-12 14:00:00,13.93,13.95,13.93,13.94,24088.0,12.685,12.7032,12.685,12.6941,24088.0
2016-05-12 14:10:00,13.94,13.98,13.94,13.95,28388.0,12.6941,12.7305,12.6941,12.7032,28388.0
2016-05-12 14:20:00,13.96,13.97,13.95,13.96,23124.0,12.7123,12.7214,12.7032,12.7123,23124.0
2016-05-12 14:30:00,13.96,13.97,13.95,13.96,55392.0,12.7123,12.7214,12.7032,12.7123,55392.0
2016-05-12 14:40:00,13.96,13.99,13.95,13.99,30220.0,12.7123,12.7397,12.7032,12.7397,30220.0
2016-05-12 14:50:00,13.99,13.99,13.98,13.98,36860.0,12.7397,12.7397,12.7305,12.7305,36860.0
2016-05-12 15:00:00,13.98,13.98,13.96,13.97,48040.0,12.7305,12.7305,12.7123,12.7214,48040.0
2016-05-12 15:10:00,13.97,13.99,13.97,13.97,42496.0,12.7214,12.7397,12.7214,12.7214,42496.0
2016-05-12 15:20:00,13.97,13.98,13.97,13.97,43320.0,12.7214,12.7305,12.7214,12.7214,43320.0
2016-05-12 15:30:00,13.97,13.97,13.96,13.97,79416.0,12.7214,12.7214,12.7123,12.7214,79416.0
2016-05-12 15:40:00,13.97,13.97,13.95,13.96,77488.0,12.7214,12.7214,12.7032,12.7123,77488.0
2016-05-12 15:50:00,13.96,13.96,13.94,13.95,241136.0,12.7123,12.7123,12.6941,12.7032,241136.0
2016-05-13 09:30:00,13.92,14.01,13.9,14.0,149428.0,12.6759,12.7579,12.6577,12.7488,149428.0
2016-05-13 09:40:00,13.99,14.02,13.96,13.99,68664.0,12.7397,12.767,12.7123,12.7397,68664.0
2016-05-13 09:50:00,14.0,14.0,13.93,13.93,25784.0,12.7488,12.7488,12.685,12.685,25784.0
2016-05-13 10:00:00,13.94,13.99,13.94,13.96,48980.0,12.6941,12.7397,12.6941,12.7123,48980.0
2016-05-13 10:10:00,13.96,13.96,13.94,13.94,31212.0,12.7123,12.7123,12.6941,12.6941,31212.0
2016-05-13 10:20:00,13.95,13.95,13.92,13.94,104416.0,12.7032,12.7032,12.6759,12.6941,104416.0
2016-05-13 10:30:00,13.94,13.94,13.91,13.91,91236.0,12.6941,12.6941,12.6668,12.6668,91236.0
2016-05-13 10:40:00,13.91,13.92,13.89,13.89,33944.0,12.6668,12.6759,12.6486,12.6486,33944.0
2016-05-13 10:50:00,13.9,13.92,13.9,13.91,58436.0,12.6577,12.6759,12.6577,12.6668,58436.0
2016-05-13 11:00:00,13.91,13.93,13.9,13.92,46696.0,12.6668,12.685,12.6577,12.6759,46696.0
2016-05-13 11:10:00,13.92,13.92,13.89,13.89,24108.0,12.6759,12.6759,12.6486,12.6486,24108.0
2016-05-13 11:20:00,13.9,13.97,13.9,13.96,163980.0,12.6577,12.7214,12.6577,12.7123,163980.0
2016-05-13 11:30:00,13.95,13.96,13.94,13.95,67968.0,12.7032,12.7123,12.6941,12.7032,67968.0
2016-05-13 11:40:00,13.95,13.96,13.94,13.94,36132.0,12.7032,12.7123,12.6941,12.6941,36132.0
2016-05-13 11:50:00,13.94,13.94,13.91,13.91,156468.0,12.6941,12.6941,12.6668,12.6668,156468.0
2016-05-13 12:00:00,13.91,13.91,13.9,13.91,46472.0,12.6668,12.6668,12.6577,12.6668,46472.0
2016-05-13 12:10:00,13.91,13.92,13.9,13.91,92496.0,12.6668,12.6759,12.6577,12.6668,92496.0
2016-05-13 12:20:00,13.91,13.93,13.9,13.93,27368.0,12.6668,12.685,12.6577,12.685,27368.0
2016-05-13 12:30:00,13.93,13.94,13.91,13.91,18476.0,12.685,12.6941,12.6668,12.6668,18476.0
2016-05-13 12:40:00,13.91,13.91,13.88,13.88,54616.0,12.6668,12.6668,12.6395,12.6395,54616.0
2016-05-13 12:50:00,13.88,13.89,13.88,13.88,40008.0,12.6395,12.6486,12.6395,12.6395,40008.0
2016-05-13 13:00:00,13.88,13.89,13.87,13.88,101944.0,12.6395,12.6486,12.6304,12.6395,101944.0
2016-05-13 13:10:00,13.88,13.88,13.87,13.87,36684.0,12.6395,12.6395,12.6304,12.6304,36684.0
2016-05-13 13:20:00,13.87,13.87,13.84,13.84,166400.0,12.6304,12.6304,12.6031,12.6031,166400.0
2016-05-13 13:30:00,13.84,13.85,13.82,13.82,60076.0,12.6031,12.6122,12.5848,12.5848,60076.0
2016-05-13 13:40:00,13.82,13.84,13.81,13.81,55360.0,12.5848,12.6031,12.5757,12.5757,55360.0
2016-05-13 13:50:00,13.81,13.81,13.79,13.8,54812.0,12.5757,12.5757,12.5575,12.5666,54812.0
2016-05-13 14:00:00,13.8,13.83,13.79,13.83,436556.0,12.5666,12.594,12.5575,12.594,436556.0
2016-05-13 14:10:00,13.83,13.84,13.82,13.82,69444.0,12.594,12.6031,12.5848,12.5848,69444.0
2016-05-13 14:20:00,13.81,13.82,13.79,13.79,75652.0,12.5757,12.5848,12.5575,12.5575,75652.0
2016-05-13 14:30:00,13.79,13.8,13.77,13.77,49912.0,12.5575,12.5666,12.5393,12.5393,49912.0
2016-05-13 14:40:00,13.77,13.77,13.74,13.77,100284.0,12.5393,12.5393,12.512,12.5393,100284.0
2016-05-13 14:50:00,13.77,13.78,13.75,13.77,70400.0,12.5393,12.5484,12.5211,12.5393,70400.0
2016-05-13 15:00:00,13.77,13.77,13.75,13.76,85460.0,12.5393,12.5393,12.5211,12.5302,85460.0
2016-05-13 15:10:00,13.76,13.78,13.75,13.77,99332.0,12.5302,12.5484,12.5211,12.5393,99332.0
2016-05-13 15:20:00,13.77,13.78,13.76,13.76,56772.0,12.5393,12.5484,12.5302,12.5302,56772.0
2016-05-13 15:30:00,13.77,13.77,13.76,13.76,122464.0,12.5393,12.5393,12.5302,12.5302,122464.0
2016-05-13 15:40:00,13.76,13.78,13.76,13.77,194756.0,12.5302,12.5484,12.5302,12.5393,194756.0
2016-05-13 15:50:00,13.77,13.77,13.75,13.77,407908.0,12.5393,12.5393,12.5211,12.5393,407908.0
2016-05-16 09:30:00,13.74,13.82,13.74,13.8,124212.0,12.512,12.5848,12.512,12.5666,124212.0
2016-05-16 09:40:00,13.81,13.84,13.8,13.8,50668.0,12.5757,12.6031,12.5666,12.5666,50668.0
2016-05-16 09:50:00,13.8,13.84,13.8,13.81,47864.0,12.5666,12.6031,12.5666,12.5757,47864.0
2016-05-16 10:00:00,13.81,13.85,13.81,13.84,58452.0,12.5757,12.6122,12.5757,12.6031,58452.0
2016-05-16 10:10:00,13.85,13.85,13.83,13.84,62568.0,12.6122,12.6122,12.594,12.6031,62568.0
2016-05-16 10:20:00,13.83,13.85,13.82,13.82,71448.0,12.594,12.6122,12.5848,12.5848,71448.0
2016-05-16 10:30:00,13.82,13.84,13.81,13.82,90116.0,12.5848,12.6031,12.5757,12.5848,90116.0
2016-05-16 10:40:00,13.82,13.85,13.82,13.84,82500.0,12.5848,12.6122,12.5848,12.6031,82500.0
2016-05-16 10:50:00,13.84,13.89,13.84,13.88,218228.0,12.6031,12.6486,12.6031,12.6395,218228.0
2016-05-16 11:00:00,13.88,13.9,13.87,13.87,111888.0,12.6395,12.6577,12.6304,12.6304,111888.0
2016-05-16 11:10:00,13.88,13.9,13.86,13.9,56052.0,12.6395,12.6577,12.6213,12.6577,56052.0
2016-05-16 11:20:00,13.89,13.91,13.88,13.91,40984.0,12.6486,12.6668,12.6395,12.6668,40984.0
2016-05-16 11:30:00,13.91,13.92,13.91,13.92,62528.0,12.6668,12.6759,12.6668,12.6759,62528.0
2016-05-16 11:40:00,13.92,13.93,13.92,13.93,73088.0,12.6759,12.685,12.6759,12.685,73088.0
2016-05-16 11:50:00,13.93,13.94,13.93,13.94,37604.0,12.685,12.6941,12.685,12.6941,37604.0
2016-05-16 12:00:00,13.94,13.94,13.9,13.92,203704.0,12.6941,12.6941,12.6577,12.6759,203704.0
2016-05-16 12:10:00,13.92,13.95,13.92,13.94,75384.0,12.6759,12.7032,12.6759,12.6941,75384.0
2016-05-16 12:20:00,13.94,13.94,13.91,13.92,16676.0,12.6941,12.6941,12.6668,12.6759,16676.0
2016-05-16 12:30:00,13.9,13.91,13.89,13.89,35196.0,12.6577,12.6668,12.6486,12.6486,35196.0
2016-05-16 12:40:00,13.89,13.9,13.89,13.9,31092.0,12.6486,12.6577,12.6486,12.6577,31092.0
2016-05-16 12:50:00,13.9,13.9,13.88,13.9,26492.0,12.6577,12.6577,12.6395,12.6577,26492.0
2016-05-16 13:00:00,13.9,13.92,13.9,13.91,30768.0,12.6577,12.6759,12.6577,12.6668,30768.0
2016-05-16 13:10:00,13.91,13.92,13.91,13.92,15832.0,12.6668,12.6759,12.6668,12.6759,15832.0
2016-05-16 13:20:00,13.93,13.93,13.92,13.93,17660.0,12.685,12.685,12.6759,12.685,17660.0
2016-05-16 13:30:00,13.93,13.94,13.92,13.93,62424.0,12.685,12.6941,12.6759,12.685,62424.0
2016-05-16 13:40:00,13.93,13.93,13.91,13.92,29308.0,12.685,12.685,12.6668,12.6759,29308.0
2016-05-16 13:50:00,13.92,13.93,13.91,13.92,59900.0,12.6759,12.685,12.6668,12.6759,59900.0
2016-05-16 14:00:00,13.92,13.95,13.92,13.94,91600.0,12.6759,12.7032,12.6759,12.6941,91600.0
2016-05-16 14:10:00,13.94,13.96,13.93,13.94,66476.0,12.6941,12.7123,12.685,12.6941,66476.0
2016-05-16 14:20:00,13.94,13.96,13.94,13.96,29896.0,12.6941,12.7123,12.6941,12.7123,29896.0
2016-05-16 14:30:00,13.95,13.96,13.94,13.95,42872.0,12.7032,12.7123,12.6941,12.7032,42872.0
2016-05-16 14:40:00,13.95,13.96,13.94,13.95,47560.0,12.7032,12.7123,12.6941,12.7032,47560.0
2016-05-16 14:50:00,13.95,13.95,13.94,13.94,67172.0,12.7032,12.7032,12.6941,12.6941,67172.0
2016-05-16 15:00:00,13.94,13.97,13.94,13.97,66900.0,12.6941,12.7214,12.6941,12.7214,66900.0
2016-05-16 15:10:00,13.97,13.97,13.94,13.96,67360.0,12.7214,12.7214,12.6941,12.7123,67360.0
2016-05-16 15:20:00,13.96,13.96,13.94,13.94,68580.0,12.7123,12.7123,12.6941,12.6941,68580.0
2016-05-16 15:30:00,13.94,13.95,13.93,13.94,110324.0,12.6941,12.7032,12.685,12.6941,110324.0
2016-05-16 15:40:00,13.94,13.95,13.92,13.93,161536.0,12.6941,12.7032,12.6759,12.685,161536.0
2016-05-16 15:50:00,13.93,13.93,13.9,13.91,377196.0,12.685,12.685,12.6577,12.6668,377196.0
2016-05-17 09:30:00,13.87,13.94,13.83,13.92,100768.0,12.6304,12.6941,12.594,12.6759,100768.0
2016-05-17 09:40:00,13.92,13.92,13.84,13.88,66384.0,12.6759,12.6759,12.6031,12.6395,66384.0
2016-05-17 09:50:00,13.87,13.93,13.87,13.93,42880.0,12.6304,12.685,12.6304,12.685,42880.0
2016-05-17 10:00:00,13.91,13.92,13.88,13.88,59468.0,12.6668,12.6759,12.6395,12.6395,59468.0
2016-05-17 10:10:00,13.9,13.9,13.87,13.88,51460.0,12.6577,12.6577,12.6304,12.6395,51460.0
2016-05-17 10:20:00,13.9,13.92,13.89,13.9,32792.0,12.6577,12.6759,12.6486,12.6577,32792.0
2016-05-17 10:30:00,13.9,13.91,13.89,13.91,29828.0,12.6577,12.6668,12.6486,12.6668,29828.0
2016-05-17 10:40:00,13.92,13.95,13.92,13.95,21224.0,12.6759,12.7032,12.6759,12.7032,21224.0
2016-05-17 10:50:00,13.95,13.97,13.93,13.97,36060.0,12.7032,12.7214,12.685,12.7214,36060.0
2016-05-17 11:00:00,13.97,13.98,13.95,13.97,42464.0,12.7214,12.7305,12.7032,12.7214,42464.0
2016-05-17 11:10:00,13.96,13.97,13.94,13.96,71744.0,12.7123,12.7214,12.6941,12.7123,71744.0
2016-05-17 11:20:00,13.95,13.95,13.91,13.91,49928.0,12.7032,12.7032,12.6668,12.6668,49928.0
2016-05-17 11:30:00,13.91,13.95,13.91,13.95,23724.0,12.6668,12.7032,12.6668,12.7032,23724.0
2016-05-17 11:40:00,13.95,13.97,13.94,13.96,41436.0,12.7032,12.7214,12.6941,12.7123,41436.0
2016-05-17 11:50:00,13.96,13.97,13.94,13.95,41616.0,12.7123,12.7214,12.6941,12.7032,41616.0
2016-05-17 12:00:00,13.95,13.97,13.95,13.95,18256.0,12.7032,12.7214,12.7032,12.7032,18256.0
2016-05-17 12:10:00,13.95,13.95,13.91,13.91,21248.0,12.7032,12.7032,12.6668,12.6668,21248.0
2016-05-17 12:20:00,13.9,13.92,13.9,13.91,21604.0,12.6577,12.6759,12.6577,12.6668,21604.0
2016-05-17 12:30:00,13.91,13.93,13.91,13.93,27080.0,12.6668,12.685,12.6668,12.685,27080.0
2016-05-17 12:40:00,13.93,13.94,13.92,13.94,21852.0,12.685,12.6941,12.6759,12.6941,21852.0
2016-05-17 12:50:00,13.94,13.94,13.9,13.92,42400.0,12.6941,12.6941,12.6577,12.6759,42400.0
2016-05-17 13:00:00,13.92,13.92,13.91,13.91,20400.0,12.6759,12.6759,12.6668,12.6668,20400.0
2016-05-17 13:10:00,13.91,13.93,13.91,13.93,32144.0,12.6668,12.685,12.6668,12.685,32144.0
2016-05-17 13:20:00,13.93,13.94,13.91,13.91,36292.0,12.685,12.6941,12.6668,12.6668,36292.0
2016-05-17 13:30:00,13.92,13.93,13.91,13.92,28684.0,12.6759,12.685,12.6668,12.6759,28684.0
2016-05-17 13:40:00,13.92,13.92,13.9,13.91,28000.0,12.6759,12.6759,12.6577,12.6668,28000.0
2016-05-17 13:50:00,13.91,13.91,13.87,13.87,121784.0,12.6668,12.6668,12.6304,12.6304,121784.0
2016-05-17 14:00:00,13.87,13.89,13.87,13.87,63704.0,12.6304,12.6486,12.6304,12.6304,63704.0
2016-05-17 14:10:00,13.87,13.88,13.85,13.85,90628.0,12.6304,12.6395,12.6122,12.6122,90628.0
2016-05-17 14:20:00,13.85,13.86,13.82,13.85,126876.0,12.6122,12.6213,12.5848,12.6122,126876.0
2016-05-17 14:30:00,13.84,13.85,13.83,13.84,149220.0,12.6031,12.6122,12.594,12.6031,149220.0
2016-05-17 14:40:00,13.84,13.85,13.83,13.84,105488.0,12.6031,12.6122,12.594,12.6031,105488.0
2016-05-17 14:50:00,13.85,13.87,13.83,13.87,164616.0,12.6122,12.6304,12.594,12.6304,164616.0
2016-05-17 15:00:00,13.87,13.88,13.85,13.87,128004.0,12.6304,12.6395,12.6122,12.6304,128004.0
2016-05-17 15:10:00,13.87,13.87,13.84,13.84,77688.0,12.6304,12.6304,12.6031,12.6031,77688.0
2016-05-17 15:20:00,13.84,13.84,13.81,13.83,88592.0,12.6031,12.6031,12.5757,12.594,88592.0
2016-05-17 15:30:00,13.83,13.86,13.83,13.86,110480.0,12.594,12.6213,12.594,12.6213,110480.0
2016-05-17 15:40:00,13.86,13.86,13.84,13.84,180316.0,12.6213,12.6213,12.6031,12.6031,180316.0
2016-05-17 15:50:00,13.84,13.86,13.84,13.86,397436.0,12.6031,12.6213,12.6031,12.6213,397436.0
2016-05-18 09:30:00,13.83,13.85,13.78,13.82,63836.0,12.594,12.6122,12.5484,12.5848,63836.0
2016-05-18 09:40:00,13.84,13.87,13.83,13.84,55240.0,12.6031,12.6304,12.594,12.6031,55240.0
2016-05-18 09:50:00,13.84,13.84,13.81,13.84,47380.0,12.6031,12.6031,12.5757,12.6031,47380.0
2016-05-18 10:00:00,13.85,13.88,13.85,13.87,23824.0,12.6122,12.6395,12.6122,12.6304,23824.0
2016-05-18 10:10:00,13.87,13.92,13.87,13.9,124340.0,12.6304,12.6759,12.6304,12.6577,124340.0
2016-05-18 10:20:00,13.9,13.92,13.9,13.91,281428.0,12.6577,12.6759,12.6577,12.6668,281428.0
2016-05-18 10:30:00,13.91,13.91,13.86,13.86,53288.0,12.6668,12.6668,12.6213,12.6213,53288.0
2016-05-18 10:40:00,13.87,13.89,13.87,13.88,13620.0,12.6304,12.6486,12.6304,12.6395,13620.0
2016-05-18 10:50:00,13.88,13.88,13.85,13.85,11600.0,12.6395,12.6395,12.6122,12.6122,11600.0
2016-05-18 11:00:00,13.85,13.88,13.85,13.88,111760.0,12.6122,12.6395,12.6122,12.6395,111760.0
2016-05-18 11:10:00,13.88,13.91,13.87,13.89,75272.0,12.6395,12.6668,12.6304,12.6486,75272.0
2016-05-18 11:20:00,13.89,13.91,13.88,13.91,59868.0,12.6486,12.6668,12.6395,12.6668,59868.0
2016-05-18 11:30:00,13.91,13.92,13.9,13.91,32236.0,12.6668,12.6759,12.6577,12.6668,32236.0
2016-05-18 11:40:00,13.9,13.93,13.89,13.92,91048.0,12.6577,12.685,12.6486,12.6759,91048.0
2016-05-18 11:50:00,13.92,13.93,13.9,13.92,120120.0,12.6759,12.685,12.6577,12.6759,120120.0
2016-05-18 12:00:00,13.92,13.92,13.9,13.9,107728.0,12.6759,12.6759,12.6577,12.6577,107728.0
2016-05-18 12:10:00,13.9,13.92,13.89,13.92,151216.0,12.6577,12.6759,12.6486,12.6759,151216.0
2016-05-18 12:20:00,13.92,13.92,13.9,13.9,20316.0,12.6759,12.6759,12.6577,12.6577,20316.0
2016-05-18 12:30:00,13.9,13.92,13.9,13.91,40432.0,12.6577,12.6759,12.6577,12.6668,40432.0
2016-05-18 12:40:00,13.92,13.92,13.91,13.91,30904.0,12.6759,12.6759,12.6668,12.6668,30904.0
2016-05-18 12:50:00,13.91,13.93,13.91,13.92,77720.0,12.6668,12.685,12.6668,12.6759,77720.0
2016-05-18 13:00:00,13.93,13.94,13.93,13.93,55340.0,12.685,12.6941,12.685,12.685,55340.0
2016-05-18 13:10:00,13.93,13.95,13.93,13.94,26820.0,12.685,12.7032,12.685,12.6941,26820.0
2016-05-18 13:20:00,13.95,13.98,13.95,13.96,82712.0,12.7032,12.7305,12.7032,12.7123,82712.0
2016-05-18 13:30:00,13.96,13.97,13.96,13.97,76932.0,12.7123,12.7214,12.7123,12.7214,76932.0
2016-05-18 13:40:00,13.97,13.98,13.97,13.97,53784.0,12.7214,12.7305,12.7214,12.7214,53784.0
2016-05-18 13:50:00,13.97,13.97,13.95,13.96,21224.0,12.7214,12.7214,12.7032,12.7123,21224.0
2016-05-18 14:00:00,13.96,13.96,13.85,13.9,108196.0,12.7123,12.7123,12.6122,12.6577,108196.0
2016-05-18 14:10:00,13.9,13.9,13.87,13.89,106188.0,12.6577,12.6577,12.6304,12.6486,106188.0
2016-05-18 14:20:00,13.89,13.91,13.84,13.85,93780.0,12.6486,12.6668,12.6031,12.6122,93780.0
2016-05-18 14:30:00,13.85,13.88,13.81,13.86,85168.0,12.6122,12.6395,12.5757,12.6213,85168.0
2016-05-18 14:40:00,13.86,13.88,13.85,13.87,94192.0,12.6213,12.6395,12.6122,12.6304,94192.0
2016-05-18 14:50:00,13.88,13.9,13.88,13.89,61768.0,12.6395,12.6577,12.6395,12.6486,61768.0
2016-05-18 15:00:00,13.9,13.92,13.9,13.91,101032.0,12.6577,12.6759,12.6577,12.6668,101032.0
2016-05-18 15:10:00,13.91,13.91,13.87,13.88,102556.0,12.6668,12.6668,12.6304,12.6395,102556.0
2016-05-18 15:20:00,13.88,13.88,13.86,13.86,80464.0,12.6395,12.6395,12.6213,12.6213,80464.0
2016-05-18 15:30:00,13.86,13.9,13.86,13.87,171972.0,12.6213,12.6577,12.6213,12.6304,171972.0
2016-05-18 15:40:00,13.88,13.92,13.88,13.91,268076.0,12.6395,12.6759,12.6395,12.6668,268076.0
2016-05-18 15:50:00,13.91,13.93,13.89,13.92,777804.0,12.6668,12.685,12.6486,12.6759,777804.0
2016-05-19 09:30:00,13.82,13.87,13.8,13.85,84024.0,12.5848,12.6304,12.5666,12.6122,84024.0
2016-05-19 09:40:00,13.85,13.9,13.85,13.87,44832.0,12.6122,12.6577,12.6122,12.6304,44832.0
2016-05-19 09:50:00,13.87,13.88,13.82,13.82,94220.0,12.6304,12.6395,12.5848,12.5848,94220.0
2016-05-19 10:00:00,13.82,13.84,13.82,13.83,67792.0,12.5848,12.6031,12.5848,12.594,67792.0
2016-05-19 10:10:00,13.84,13.84,13.81,13.81,30064.0,12.6031,12.6031,12.5757,12.5757,30064.0
2016-05-19 10:20:00,13.81,13.83,13.79,13.83,41456.0,12.5757,12.594,12.5575,12.594,41456.0
2016-05-19 10:30:00,13.83,13.84,13.81,13.81,76712.0,12.594,12.6031,12.5757,12.5757,76712.0
2016-05-19 10:40:00,13.81,13.82,13.79,13.79,93372.0,12.5757,12.5848,12.5575,12.5575,93372.0
2016-05-19 10:50:00,13.8,13.8,13.76,13.78,72580.0,12.5666,12.5666,12.5302,12.5484,72580.0
2016-05-19 11:00:00,13.79,13.79,13.76,13.76,35872.0,12.5575,12.5575,12.5302,12.5302,35872.0
2016-05-19 11:10:00,13.76,13.82,13.75,13.81,156044.0,12.5302,12.5848,12.5211,12.5757,156044.0
2016-05-19 11:20:00,13.81,13.81,13.8,13.81,75528.0,12.5757,12.5757,12.5666,12.5757,75528.0
2016-05-19 11:30:00,13.81,13.81,13.8,13.81,105332.0,12.5757,12.5757,12.5666,12.5757,105332.0
2016-05-19 11:40:00,13.81,13.81,13.8,13.81,51128.0,12.5757,12.5757,12.5666,12.5757,51128.0
2016-05-19 11:50:00,13.81,13.81,13.8,13.81,77424.0,12.5757,12.5757,12.5666,12.5757,77424.0
2016-05-19 12:00:00,13.81,13.83,13.81,13.83,156620.0,12.5757,12.594,12.5757,12.594,156620.0
2016-05-19 12:10:00,13.83,13.84,13.82,13.83,77288.0,12.594,12.6031,12.5848,12.594,77288.0
2016-05-19 12:20:00,13.83,13.83,13.8,13.8,71872.0,12.594,12.594,12.5666,12.5666,71872.0
2016-05-19 12:30:00,13.79,13.82,13.78,13.82,33824.0,12.5575,12.5848,12.5484,12.5848,33824.0
2016-05-19 12:40:00,13.81,13.81,13.79,13.79,25308.0,12.5757,12.5757,12.5575,12.5575,25308.0
2016-05-19 12:50:00,13.79,13.8,13.77,13.79,48648.0,12.5575,12.5666,12.5393,12.5575,48648.0
2016-05-19 13:00:00,13.78,13.79,13.78,13.79,40856.0,12.5484,12.5575,12.5484,12.5575,40856.0
2016-05-19 13:10:00,13.79,13.82,13.79,13.81,13572.0,12.5575,12.5848,12.5575,12.5757,13572.0
2016-05-19 13:20:00,13.81,13.81,13.8,13.8,37156.0,12.5757,12.5757,12.5666,12.5666,37156.0
2016-05-19 13:30:00,13.8,13.82,13.8,13.81,65256.0,12.5666,12.5848,12.5666,12.5757,65256.0
2016-05-19 13:40:00,13.81,13.81,13.8,13.8,84276.0,12.5757,12.5757,12.5666,12.5666,84276.0
2016-05-19 13:50:00,13.8,13.81,13.8,13.8,25320.0,12.5666,12.5757,12.5666,12.5666,25320.0
2016-05-19 14:00:00,13.8,13.83,13.8,13.83,61196.0,12.5666,12.594,12.5666,12.594,61196.0
2016-05-19 14:10:00,13.83,13.83,13.81,13.83,99832.0,12.594,12.594,12.5757,12.594,99832.0
2016-05-19 14:20:00,13.83,13.83,13.82,13.83,48700.0,12.594,12.594,12.5848,12.594,48700.0
2016-05-19 14:30:00,13.83,13.83,13.79,13.8,41840.0,12.594,12.594,12.5575,12.5666,41840.0
2016-05-19 14:40:00,13.79,13.81,13.79,13.8,35440.0,12.5575,12.5757,12.5575,12.5666,35440.0
2016-05-19 14:50:00,13.8,13.81,13.79,13.79,55092.0,12.5666,12.5757,12.5575,12.5575,55092.0
2016-05-19 15:00:00,13.79,13.81,13.79,13.81,70428.0,12.5575,12.5757,12.5575,12.5757,70428.0
2016-05-19 15:10:00,13.81,13.82,13.81,13.82,90208.0,12.5757,12.5848,12.5757,12.5848,90208.0
2016-05-19 15:20:00,13.82,13.83,13.81,13.81,124412.0,12.5848,12.594,12.5757,12.5757,124412.0
2016-05-19 15:30:00,13.81,13.82,13.8,13.82,110328.0,12.5757,12.5848,12.5666,12.5848,110328.0
2016-05-19 15:40:00,13.82,13.84,13.81,13.83,350052.0,12.5848,12.6031,12.5757,12.594,350052.0
2016-05-19 15:50:00,13.83,13.84,13.82,13.83,598788.0,12.594,12.6031,12.5848,12.594,598788.0
2016-05-20 09:30:00,13.92,14.05,13.92,13.98,413896.0,12.6759,12.7943,12.6759,12.7305,413896.0
2016-05-20 09:40:00,13.99,14.02,13.99,14.01,156720.0,12.7397,12.767,12.7397,12.7579,156720.0
2016-05-20 09:50:00,14.01,14.04,13.99,14.04,149424.0,12.7579,12.7852,12.7397,12.7852,149424.0
2016-05-20 10:00:00,14.03,14.04,13.99,14.0,118256.0,12.7761,12.7852,12.7397,12.7488,118256.0
2016-05-20 10:10:00,14.01,14.03,14.01,14.03,97980.0,12.7579,12.7761,12.7579,12.7761,97980.0
2016-05-20 10:20:00,14.03,14.03,13.99,13.99,43104.0,12.7761,12.7761,12.7397,12.7397,43104.0
2016-05-20 10:30:00,13.99,14.02,13.99,14.01,51000.0,12.7397,12.767,12.7397,12.7579,51000.0
2016-05-20 10:40:00,14.02,14.03,13.99,14.01,87264.0,12.767,12.7761,12.7397,12.7579,87264.0
2016-05-20 10:50:00,14.01,14.02,13.98,13.99,42572.0,12.7579,12.767,12.7305,12.7397,42572.0
2016-05-20 11:00:00,13.99,14.01,13.99,14.01,48972.0,12.7397,12.7579,12.7397,12.7579,48972.0
2016-05-20 11:10:00,14.01,14.01,13.99,14.0,86052.0,12.7579,12.7579,12.7397,12.7488,86052.0
2016-05-20 11:20:00,14.01,14.02,14.0,14.0,34360.0,12.7579,12.767,12.7488,12.7488,34360.0
2016-05-20 11:30:00,14.0,14.03,14.0,14.01,44316.0,12.7488,12.7761,12.7488,12.7579,44316.0
2016-05-20 11:40:00,14.01,14.01,13.99,14.01,49076.0,12.7579,12.7579,12.7397,12.7579,49076.0
2016-05-20 11:50:00,14.01,14.02,13.99,14.0,57240.0,12.7579,12.767,12.7397,12.7488,57240.0
2016-05-20 12:00:00,14.0,14.01,13.99,13.99,90308.0,12.7488,12.7579,12.7397,12.7397,90308.0
2016-05-20 12:10:00,13.99,14.0,13.99,13.99,25876.0,12.7397,12.7488,12.7397,12.7397,25876.0
2016-05-20 12:20:00,13.99,14.01,13.99,14.0,59312.0,12.7397,12.7579,12.7397,12.7488,59312.0
2016-05-20 12:30:00,14.0,14.0,13.99,14.0,67408.0,12.7488,12.7488,12.7397,12.7488,67408.0
2016-05-20 12:40:00,14.0,14.0,13.99,13.99,55756.0,12.7488,12.7488,12.7397,12.7397,55756.0
2016-05-20 12:50:00,13.99,14.0,13.99,13.99,61600.0,12.7397,12.7488,12.7397,12.7397,61600.0
2016-05-20 13:00:00,13.99,13.99,13.97,13.98,77552.0,12.7397,12.7397,12.7214,12.7305,77552.0
2016-05-20 13:10:00,13.97,14.0,13.97,14.0,32620.0,12.7214,12.7488,12.7214,12.7488,32620.0
2016-05-20 13:20:00,14.0,14.01,13.99,13.99,95808.0,12.7488,12.7579,12.7397,12.7397,95808.0
2016-05-20 13:30:00,13.99,13.99,13.97,13.97,87864.0,12.7397,12.7397,12.7214,12.7214,87864.0
2016-05-20 13:40:00,13.96,13.99,13.96,13.98,52164.0,12.7123,12.7397,12.7123,12.7305,52164.0
2016-05-20 13:50:00,13.98,13.99,13.97,13.99,48836.0,12.7305,12.7397,12.7214,12.7397,48836.0
2016-05-20 14:00:00,13.99,14.0,13.98,13.99,66640.0,12.7397,12.7488,12.7305,12.7397,66640.0
2016-05-20 14:10:00,13.99,13.99,13.97,13.98,206712.0,12.7397,12.7397,12.7214,12.7305,206712.0
2016-05-20 14:20:00,13.98,14.01,13.97,14.01,55864.0,12.7305,12.7579,12.7214,12.7579,55864.0
2016-05-20 14:30:00,14.01,14.01,13.98,13.98,83748.0,12.7579,12.7579,12.7305,12.7305,83748.0
2016-05-20 14:40:00,13.98,13.99,13.98,13.98,80788.0,12.7305,12.7397,12.7305,12.7305,80788.0
2016-05-20 14:50:00,13.98,13.99,13.98,13.99,67768.0,12.7305,12.7397,12.7305,12.7397,67768.0
2016-05-20 15:00:00,13.99,13.99,13.96,13.97,76648.0,12.7397,12.7397,12.7123,12.7214,76648.0
2016-05-20 15:10:00,13.97,13.99,13.97,13.97,70004.0,12.7214,12.7397,12.7214,12.7214,70004.0
2016-05-20 15:20:00,13.97,13.98,13.97,13.98,94568.0,12.7214,12.7305,12.7214,12.7305,94568.0
2016-05-20 15:30:00,13.97,13.99,13.97,13.98,122336.0,12.7214,12.7397,12.7214,12.7305,122336.0
2016-05-20 15:40:00,13.98,13.99,13.97,13.99,182116.0,12.7305,12.7397,12.7214,12.7397,182116.0
2016-05-20 15:50:00,13.99,14.01,13.98,14.01,464304.0,12.7397,12.7579,12.7305,12.7579,464304.0
2016-05-23 09:30:00,14.02,14.06,14.0,14.03,88652.0,12.767,12.8034,12.7488,12.7761,88652.0
2016-05-23 09:40:00,14.04,14.05,13.99,14.04,86824.0,12.7852,12.7943,12.7397,12.7852,86824.0
2016-05-23 09:50:00,14.04,14.05,14.01,14.03,61084.0,12.7852,12.7943,12.7579,12.7761,61084.0
2016-05-23 10:00:00,14.03,14.05,14.02,14.04,49048.0,12.7761,12.7943,12.767,12.7852,49048.0
2016-05-23 10:10:00,14.05,14.06,14.04,14.06,46288.0,12.7943,12.8034,12.7852,12.8034,46288.0
2016-05-23 10:20:00,14.07,14.07,14.05,14.06,30852.0,12.8125,12.8125,12.7943,12.8034,30852.0
2016-05-23 10:30:00,14.06,14.08,14.05,14.07,86604.0,12.8034,12.8216,12.7943,12.8125,86604.0
2016-05-23 10:40:00,14.07,14.08,14.05,14.06,145556.0,12.8125,12.8216,12.7943,12.8034,145556.0
2016-05-23 10:50:00,14.06,14.06,14.06,14.06,42884.0,12.8034,12.8034,12.8034,12.8034,42884.0
2016-05-23 11:00:00,14.06,14.09,14.06,14.09,83616.0,12.8034,12.8307,12.8034,12.8307,83616.0
2016-05-23 11:10:00,14.09,14.09,14.06,14.06,58444.0,12.8307,12.8307,12.8034,12.8034,58444.0
2016-05-23 11:20:00,14.06,14.09,14.06,14.08,41640.0,12.8034,12.8307,12.8034,12.8216,41640.0
2016-05-23 11:30:00,14.08,14.08,14.05,14.05,35520.0,12.8216,12.8216,12.7943,12.7943,35520.0
2016-05-23 11:40:00,14.04,14.06,14.04,14.06,28340.0,12.7852,12.8034,12.7852,12.8034,28340.0
2016-05-23 11:50:00,14.06,14.06,14.05,14.05,38160.0,12.8034,12.8034,12.7943,12.7943,38160.0
2016-05-23 12:00:00,14.06,14.07,14.06,14.06,47380.0,12.8034,12.8125,12.8034,12.8034,47380.0
2016-05-23 12:10:00,14.06,14.06,14.05,14.05,21916.0,12.8034,12.8034,12.7943,12.7943,21916.0
2016-05-23 12:20:00,14.05,14.06,14.04,14.04,24824.0,12.7943,12.8034,12.7852,12.7852,24824.0
2016-05-23 12:30:00,14.04,14.05,14.04,14.05,30784.0,12.7852,12.7943,12.7852,12.7943,30784.0
2016-05-23 12:40:00,14.05,14.07,14.05,14.06,50340.0,12.7943,12.8125,12.7943,12.8034,50340.0
2016-05-23 12:50:00,14.06,14.06,14.06,14.06,34148.0,12.8034,12.8034,12.8034,12.8034,34148.0
2016-05-23 13:00:00,14.06,14.07,14.06,14.06,29888.0,12.8034,12.8125,12.8034,12.8034,29888.0
2016-05-23 13:10:00,14.06,14.08,14.06,14.06,39940.0,12.8034,12.8216,12.8034,12.8034,39940.0
2016-05-23 13:20:00,14.06,14.09,14.06,14.08,224540.0,12.8034,12.8307,12.8034,12.8216,224540.0
2016-05-23 13:30:00,14.08,14.09,14.07,14.08,61612.0,12.8216,12.8307,12.8125,12.8216,61612.0
2016-05-23 13:40:00,14.08,14.1,14.08,14.1,39880.0,12.8216,12.8398,12.8216,12.8398,39880.0
2016-05-23 13:50:00,14.1,14.12,14.1,14.1,43392.0,12.8398,12.858,12.8398,12.8398,43392.0
2016-05-23 14:00:00,14.1,14.11,14.09,14.1,42052.0,12.8398,12.8489,12.8307,12.8398,42052.0
2016-05-23 14:10:00,14.1,14.12,14.1,14.12,42740.0,12.8398,12.858,12.8398,12.858,42740.0
2016-05-23 14:20:00,14.12,14.12,14.1,14.12,55324.0,12.858,12.858,12.8398,12.858,55324.0
2016-05-23 14:30:00,14.12,14.12,14.11,14.12,83360.0,12.858,12.858,12.8489,12.858,83360.0
2016-05-23 14:40:00,14.11,14.13,14.11,14.13,70792.0,12.8489,12.8671,12.8489,12.8671,70792.0
2016-05-23 14:50:00,14.13,14.13,14.11,14.11,52976.0,12.8671,12.8671,12.8489,12.8489,52976.0
2016-05-23 15:00:00,14.11,14.12,14.1,14.12,102276.0,12.8489,12.858,12.8398,12.858,102276.0
2016-05-23 15:10:00,14.12,14.12,14.1,14.11,74536.0,12.858,12.858,12.8398,12.8489,74536.0
2016-05-23 15:20:00,14.1,14.11,14.1,14.11,80408.0,12.8398,12.8489,12.8398,12.8489,80408.0
2016-05-23 15:30:00,14.11,14.12,14.11,14.11,135132.0,12.8489,12.858,12.8489,12.8489,135132.0
2016-05-23 15:40:00,14.11,14.12,14.1,14.11,176160.0,12.8489,12.858,12.8398,12.8489,176160.0
2016-05-23 15:50:00,14.11,14.11,14.09,14.1,358996.0,12.8489,12.8489,12.8307,12.8398,358996.0
2016-05-24 09:30:00,14.12,14.22,14.11,14.22,78676.0,12.858,12.9491,12.8489,12.9491,78676.0
2016-05-24 09:40:00,14.21,14.28,14.19,14.28,160508.0,12.94,13.0037,12.9218,13.0037,160508.0
2016-05-24 09:50:00,14.28,14.3,14.27,14.28,68240.0,13.0037,13.0219,12.9946,13.0037,68240.0
2016-05-24 10:00:00,14.29,14.33,14.28,14.3,110324.0,13.0128,13.0493,13.0037,13.0219,110324.0
2016-05-24 10:10:00,14.31,14.31,14.26,14.27,81960.0,13.0311,13.0311,12.9855,12.9946,81960.0
2016-05-24 10:20:00,14.27,14.3,14.24,14.29,95908.0,12.9946,13.0219,12.9673,13.0128,95908.0
2016-05-24 10:30:00,14.29,14.31,14.28,14.29,65352.0,13.0128,13.0311,13.0037,13.0128,65352.0
2016-05-24 10:40:00,14.29,14.3,14.28,14.29,100200.0,13.0128,13.0219,13.0037,13.0128,100200.0
2016-05-24 10:50:00,14.29,14.3,14.28,14.3,67816.0,13.0128,13.0219,13.0037,13.0219,67816.0
2016-05-24 11:00:00,14.3,14.33,14.3,14.3,71276.0,13.0219,13.0493,13.0219,13.0219,71276.0
2016-05-24 11:10:00,14.3,14.31,14.3,14.31,75468.0,13.0219,13.0311,13.0219,13.0311,75468.0
2016-05-24 11:20:00,14.31,14.34,14.31,14.33,71404.0,13.0311,13.0584,13.0311,13.0493,71404.0
2016-05-24 11:30:00,14.33,14.33,14.31,14.31,46216.0,13.0493,13.0493,13.0311,13.0311,46216.0
2016-05-24 11:40:00,14.31,14.32,14.31,14.31,49032.0,13.0311,13.0402,13.0311,13.0311,49032.0
2016-05-24 11:50:00,14.31,14.33,14.31,14.33,40548.0,13.0311,13.0493,13.0311,13.0493,40548.0
2016-05-24 12:00:00,14.32,14.32,14.31,14.31,36292.0,13.0402,13.0402,13.0311,13.0311,36292.0
2016-05-24 12:10:00,14.31,14.32,14.31,14.31,35732.0,13.0311,13.0402,13.0311,13.0311,35732.0
2016-05-24 12:20:00,14.31,14.32,14.31,14.32,16800.0,13.0311,13.0402,13.0311,13.0402,16800.0
2016-05-24 12:30:00,14.33,14.33,14.31,14.32,24276.0,13.0493,13.0493,13.0311,13.0402,24276.0
2016-05-24 12:40:00,14.33,14.33,14.32,14.32,34732.0,13.0493,13.0493,13.0402,13.0402,34732.0
2016-05-24 12:50:00,14.32,14.35,14.32,14.35,53652.0,13.0402,13.0675,13.0402,13.0675,53652.0
2016-05-24 13:00:00,14.35,14.36,14.33,14.34,61012.0,13.0675,13.0766,13.0493,13.0584,61012.0
2016-05-24 13:10:00,14.34,14.36,14.34,14.35,42384.0,13.0584,13.0766,13.0584,13.0675,42384.0
2016-05-24 13:20:00,14.35,14.36,14.35,14.36,50396.0,13.0675,13.0766,13.0675,13.0766,50396.0
2016-05-24 13:30:00,14.36,14.36,14.33,14.34,80156.0,13.0766,13.0766,13.0493,13.0584,80156.0
2016-05-24 13:40:00,14.34,14.36,14.34,14.36,56452.0,13.0584,13.0766,13.0584,13.0766,56452.0
2016-05-24 13:50:00,14.37,14.37,14.34,14.35,70292.0,13.0857,13.0857,13.0584,13.0675,70292.0
2016-05-24 14:00:00,14.35,14.36,14.34,14.36,102856.0,13.0675,13.0766,13.0584,13.0766,102856.0
2016-05-24 14:10:00,14.36,14.38,14.36,14.38,104008.0,13.0766,13.0948,13.0766,13.0948,104008.0
2016-05-24 14:20:00,14.38,14.38,14.37,14.38,72936.0,13.0948,13.0948,13.0857,13.0948,72936.0
2016-05-24 14:30:00,14.38,14.38,14.37,14.38,75152.0,13.0948,13.0948,13.0857,13.0948,75152.0
2016-05-24 14:40:00,14.38,14.39,14.37,14.39,83100.0,13.0948,13.1039,13.0857,13.1039,83100.0
2016-05-24 14:50:00,14.39,14.41,14.39,14.4,95016.0,13.1039,13.1221,13.1039,13.113,95016.0
2016-05-24 15:00:00,14.4,14.41,14.39,14.41,119332.0,13.113,13.1221,13.1039,13.1221,119332.0
2016-05-24 15:10:00,14.41,14.41,14.4,14.41,82904.0,13.1221,13.1221,13.113,13.1221,82904.0
2016-05-24 15:20:00,14.41,14.44,14.4,14.42,133540.0,13.1221,13.1494,13.113,13.1312,133540.0
2016-05-24 15:30:00,14.42,14.43,14.4,14.41,201216.0,13.1312,13.1403,13.113,13.1221,201216.0
2016-05-24 15:40:00,14.41,14.42,14.4,14.4,181080.0,13.1221,13.1312,13.113,13.113,181080.0
2016-05-24 15:50:00,14.4,14.42,14.4,14.41,288116.0,13.113,13.1312,13.113,13.1221,288116.0
2016-05-25 09:30:00,14.44,14.49,14.4,14.49,84664.0,13.1494,13.195,13.113,13.195,84664.0
2016-05-25 09:40:00,14.48,14.48,14.4,14.41,323772.0,13.1859,13.1859,13.113,13.1221,323772.0
2016-05-25 09:50:00,14.42,14.44,14.4,14.42,32408.0,13.1312,13.1494,13.113,13.1312,32408.0
2016-05-25 10:00:00,14.42,14.43,14.4,14.4,66416.0,13.1312,13.1403,13.113,13.113,66416.0
2016-05-25 10:10:00,14.41,14.42,14.39,14.41,48536.0,13.1221,13.1312,13.1039,13.1221,48536.0
2016-05-25 10:20:00,14.42,14.44,14.42,14.42,45328.0,13.1312,13.1494,13.1312,13.1312,45328.0
2016-05-25 10:30:00,14.43,14.45,14.42,14.45,57820.0,13.1403,13.1585,13.1312,13.1585,57820.0
2016-05-25 10:40:00,14.45,14.46,14.44,14.44,44820.0,13.1585,13.1676,13.1494,13.1494,44820.0
2016-05-25 10:50:00,14.44,14.46,14.44,14.44,73096.0,13.1494,13.1676,13.1494,13.1494,73096.0
2016-05-25 11:00:00,14.44,14.46,14.43,14.44,82964.0,13.1494,13.1676,13.1403,13.1494,82964.0
2016-05-25 11:10:00,14.43,14.45,14.43,14.45,87164.0,13.1403,13.1585,13.1403,13.1585,87164.0
2016-05-25 11:20:00,14.45,14.47,14.45,14.46,135352.0,13.1585,13.1768,13.1585,13.1676,135352.0
2016-05-25 11:30:00,14.46,14.48,14.46,14.48,275984.0,13.1676,13.1859,13.1676,13.1859,275984.0
2016-05-25 11:40:00,14.48,14.48,14.46,14.46,75424.0,13.1859,13.1859,13.1676,13.1676,75424.0
2016-05-25 11:50:00,14.46,14.47,14.46,14.47,74796.0,13.1676,13.1768,13.1676,13.1768,74796.0
2016-05-25 12:00:00,14.47,14.47,14.45,14.45,126924.0,13.1768,13.1768,13.1585,13.1585,126924.0
2016-05-25 12:10:00,14.45,14.45,14.42,14.43,123940.0,13.1585,13.1585,13.1312,13.1403,123940.0
2016-05-25 12:20:00,14.43,14.43,14.41,14.41,87188.0,13.1403,13.1403,13.1221,13.1221,87188.0
2016-05-25 12:30:00,14.41,14.41,14.39,14.4,88132.0,13.1221,13.1221,13.1039,13.113,88132.0
2016-05-25 12:40:00,14.4,14.41,14.39,14.39,67700.0,13.113,13.1221,13.1039,13.1039,67700.0
2016-05-25 12:50:00,14.38,14.41,14.38,14.4,105992.0,13.0948,13.1221,13.0948,13.113,105992.0
2016-05-25 13:00:00,14.4,14.44,14.4,14.43,73916.0,13.113,13.1494,13.113,13.1403,73916.0
2016-05-25 13:10:00,14.43,14.43,14.42,14.42,47012.0,13.1403,13.1403,13.1312,13.1312,47012.0
2016-05-25 13:20:00,14.42,14.44,14.42,14.43,111484.0,13.1312,13.1494,13.1312,13.1403,111484.0
2016-05-25 13:30:00,14.43,14.45,14.43,14.45,138540.0,13.1403,13.1585,13.1403,13.1585,138540.0
2016-05-25 13:40:00,14.45,14.45,14.43,14.43,129600.0,13.1585,13.1585,13.1403,13.1403,129600.0
2016-05-25 13:50:00,14.43,14.43,14.42,14.42,63404.0,13.1403,13.1403,13.1312,13.1312,63404.0
2016-05-25 14:00:00,14.43,14.43,14.4,14.41,43680.0,13.1403,13.1403,13.113,13.1221,43680.0
2016-05-25 14:10:00,14.41,14.41,14.4,14.41,36364.0,13.1221,13.1221,13.113,13.1221,36364.0
2016-05-25 14:20:00,14.41,14.42,14.41,14.42,491392.0,13.1221,13.1312,13.1221,13.1312,491392.0
2016-05-25 14:30:00,14.41,14.43,14.41,14.42,88796.0,13.1221,13.1403,13.1221,13.1312,88796.0
2016-05-25 14:40:00,14.42,14.43,14.4,14.41,66264.0,13.1312,13.1403,13.113,13.1221,66264.0
2016-05-25 14:50:00,14.41,14.41,14.4,14.4,47340.0,13.1221,13.1221,13.113,13.113,47340.0
2016-05-25 15:00:00,14.4,14.41,14.4,14.41,62176.0,13.113,13.1221,13.113,13.1221,62176.0
2016-05-25 15:10:00,14.41,14.42,14.4,14.42,143180.0,13.1221,13.1312,13.113,13.1312,143180.0
2016-05-25 15:20:00,14.42,14.44,14.4,14.44,186476.0,13.1312,13.1494,13.113,13.1494,186476.0
2016-05-25 15:30:00,14.44,14.44,14.41,14.41,170064.0,13.1494,13.1494,13.1221,13.1221,170064.0
2016-05-25 15:40:00,14.41,14.43,14.4,14.42,114520.0,13.1221,13.1403,13.113,13.1312,114520.0
2016-05-25 15:50:00,14.42,14.43,14.4,14.41,376716.0,13.1312,13.1403,13.113,13.1221,376716.0
2016-05-26 09:30:00,14.39,14.42,14.36,14.42,128036.0,13.1039,13.1312,13.0766,13.1312,128036.0
2016-05-26 09:40:00,14.42,14.45,14.42,14.45,50164.0,13.1312,13.1585,13.1312,13.1585,50164.0
2016-05-26 09:50:00,14.45,14.46,14.43,14.44,149532.0,13.1585,13.1676,13.1403,13.1494,149532.0
2016-05-26 10:00:00,14.44,14.49,14.44,14.48,56560.0,13.1494,13.195,13.1494,13.1859,56560.0
2016-05-26 10:10:00,14.48,14.49,14.48,14.49,31192.0,13.1859,13.195,13.1859,13.195,31192.0
2016-05-26 10:20:00,14.48,14.5,14.47,14.48,131104.0,13.1859,13.2041,13.1768,13.1859,131104.0
2016-05-26 10:30:00,14.48,14.5,14.47,14.48,51168.0,13.1859,13.2041,13.1768,13.1859,51168.0
2016-05-26 10:40:00,14.48,14.49,14.47,14.47,104044.0,13.1859,13.195,13.1768,13.1768,104044.0
2016-05-26 10:50:00,14.48,14.48,14.47,14.47,85416.0,13.1859,13.1859,13.1768,13.1768,85416.0
2016-05-26 11:00:00,14.47,14.49,14.47,14.49,325692.0,13.1768,13.195,13.1768,13.195,325692.0
2016-05-26 11:10:00,14.48,14.51,14.48,14.5,109160.0,13.1859,13.2132,13.1859,13.2041,109160.0
2016-05-26 11:20:00,14.5,14.5,14.47,14.49,62984.0,13.2041,13.2041,13.1768,13.195,62984.0
2016-05-26 11:30:00,14.49,14.49,14.48,14.48,44480.0,13.195,13.195,13.1859,13.1859,44480.0
2016-05-26 11:40:00,14.48,14.51,14.48,14.48,67496.0,13.1859,13.2132,13.1859,13.1859,67496.0
2016-05-26 11:50:00,14.48,14.49,14.48,14.49,47688.0,13.1859,13.195,13.1859,13.195,47688.0
2016-05-26 12:00:00,14.49,14.51,14.49,14.51,50760.0,13.195,13.2132,13.195,13.2132,50760.0
2016-05-26 12:10:00,14.51,14.51,14.5,14.51,20920.0,13.2132,13.2132,13.2041,13.2132,20920.0
2016-05-26 12:20:00,14.5,14.5,14.49,14.49,35548.0,13.2041,13.2041,13.195,13.195,35548.0
2016-05-26 12:30:00,14.49,14.49,14.48,14.49,51576.0,13.195,13.195,13.1859,13.195,51576.0
2016-05-26 12:40:00,14.49,14.5,14.49,14.49,120468.0,13.195,13.2041,13.195,13.195,120468.0
2016-05-26 12:50:00,14.49,14.49,14.47,14.47,46196.0,13.195,13.195,13.1768,13.1768,46196.0
2016-05-26 13:00:00,14.48,14.5,14.47,14.49,159452.0,13.1859,13.2041,13.1768,13.195,159452.0
2016-05-26 13:10:00,14.49,14.5,14.48,14.5,128232.0,13.195,13.2041,13.1859,13.2041,128232.0
2016-05-26 13:20:00,14.5,14.52,14.49,14.52,35484.0,13.2041,13.2223,13.195,13.2223,35484.0
2016-05-26 13:30:00,14.52,14.53,14.5,14.52,272436.0,13.2223,13.2314,13.2041,13.2223,272436.0
2016-05-26 13:40:00,14.52,14.52,14.51,14.52,20724.0,13.2223,13.2223,13.2132,13.2223,20724.0
2016-05-26 13:50:00,14.52,14.52,14.51,14.52,31276.0,13.2223,13.2223,13.2132,13.2223,31276.0
2016-05-26 14:00:00,14.51,14.51,14.5,14.51,75940.0,13.2132,13.2132,13.2041,13.2132,75940.0
2016-05-26 14:10:00,14.51,14.52,14.51,14.52,37280.0,13.2132,13.2223,13.2132,13.2223,37280.0
2016-05-26 14:20:00,14.51,14.52,14.5,14.5,73348.0,13.2132,13.2223,13.2041,13.2041,73348.0
2016-05-26 14:30:00,14.5,14.5,14.49,14.49,46480.0,13.2041,13.2041,13.195,13.195,46480.0
2016-05-26 14:40:00,14.49,14.5,14.49,14.5,52716.0,13.195,13.2041,13.195,13.2041,52716.0
2016-05-26 14:50:00,14.49,14.5,14.49,14.5,41696.0,13.195,13.2041,13.195,13.2041,41696.0
2016-05-26 15:00:00,14.5,14.52,14.5,14.52,90872.0,13.2041,13.2223,13.2041,13.2223,90872.0
2016-05-26 15:10:00,14.53,14.54,14.52,14.54,66524.0,13.2314,13.2405,13.2223,13.2405,66524.0
2016-05-26 15:20:00,14.54,14.54,14.53,14.53,73604.0,13.2405,13.2405,13.2314,13.2314,73604.0
2016-05-26 15:30:00,14.53,14.53,14.52,14.53,50332.0,13.2314,13.2314,13.2223,13.2314,50332.0
2016-05-26 15:40:00,14.52,14.53,14.5,14.5,136256.0,13.2223,13.2314,13.2041,13.2041,136256.0
2016-05-26 15:50:00,14.5,14.51,14.5,14.5,231052.0,13.2041,13.2132,13.2041,13.2041,231052.0
2016-05-27 09:30:00,14.54,14.56,14.47,14.56,123728.0,13.2405,13.2587,13.1768,13.2587,123728.0
2016-05-27 09:40:00,14.56,14.59,14.56,14.58,57304.0,13.2587,13.286,13.2587,13.2769,57304.0
2016-05-27 09:50:00,14.58,14.61,14.58,14.6,70896.0,13.2769,13.3042,13.2769,13.2951,70896.0
2016-05-27 10:00:00,14.6,14.63,14.56,14.58,137240.0,13.2951,13.3225,13.2587,13.2769,137240.0
2016-05-27 10:10:00,14.57,14.6,14.55,14.55,63196.0,13.2678,13.2951,13.2496,13.2496,63196.0
2016-05-27 10:20:00,14.56,14.6,14.56,14.58,32604.0,13.2587,13.2951,13.2587,13.2769,32604.0
2016-05-27 10:30:00,14.58,14.59,14.56,14.57,123424.0,13.2769,13.286,13.2587,13.2678,123424.0
2016-05-27 10:40:00,14.58,14.59,14.56,14.56,41776.0,13.2769,13.286,13.2587,13.2587,41776.0
2016-05-27 10:50:00,14.56,14.57,14.55,14.56,33540.0,13.2587,13.2678,13.2496,13.2587,33540.0
2016-05-27 11:00:00,14.56,14.56,14.55,14.56,38704.0,13.2587,13.2587,13.2496,13.2587,38704.0
2016-05-27 11:10:00,14.56,14.56,14.53,14.53,91956.0,13.2587,13.2587,13.2314,13.2314,91956.0
2016-05-27 11:20:00,14.53,14.55,14.52,14.54,86356.0,13.2314,13.2496,13.2223,13.2405,86356.0
2016-05-27 11:30:00,14.54,14.56,14.53,14.56,38528.0,13.2405,13.2587,13.2314,13.2587,38528.0
2016-05-27 11:40:00,14.56,14.56,14.53,14.53,26416.0,13.2587,13.2587,13.2314,13.2314,26416.0
2016-05-27 11:50:00,14.53,14.56,14.53,14.53,36036.0,13.2314,13.2587,13.2314,13.2314,36036.0
2016-05-27 12:00:00,14.53,14.56,14.53,14.56,67408.0,13.2314,13.2587,13.2314,13.2587,67408.0
2016-05-27 12:10:00,14.56,14.56,14.52,14.53,108564.0,13.2587,13.2587,13.2223,13.2314,108564.0
2016-05-27 12:20:00,14.53,14.53,14.51,14.53,254092.0,13.2314,13.2314,13.2132,13.2314,254092.0
2016-05-27 12:30:00,14.53,14.55,14.53,14.53,62864.0,13.2314,13.2496,13.2314,13.2314,62864.0
2016-05-27 12:40:00,14.53,14.54,14.52,14.52,111608.0,13.2314,13.2405,13.2223,13.2223,111608.0
2016-05-27 12:50:00,14.52,14.54,14.52,14.53,68184.0,13.2223,13.2405,13.2223,13.2314,68184.0
2016-05-27 13:00:00,14.53,14.53,14.51,14.51,77428.0,13.2314,13.2314,13.2132,13.2132,77428.0
2016-05-27 13:10:00,14.51,14.52,14.5,14.52,118164.0,13.2132,13.2223,13.2041,13.2223,118164.0
2016-05-27 13:20:00,14.52,14.53,14.5,14.5,91396.0,13.2223,13.2314,13.2041,13.2041,91396.0
2016-05-27 13:30:00,14.51,14.51,14.49,14.49,88232.0,13.2132,13.2132,13.195,13.195,88232.0
2016-05-27 13:40:00,14.49,14.53,14.49,14.53,71976.0,13.195,13.2314,13.195,13.2314,71976.0
2016-05-27 13:50:00,14.53,14.54,14.52,14.53,89116.0,13.2314,13.2405,13.2223,13.2314,89116.0
2016-05-27 14:00:00,14.53,14.55,14.53,14.55,69524.0,13.2314,13.2496,13.2314,13.2496,69524.0
2016-05-27 14:10:00,14.54,14.54,14.53,14.53,46120.0,13.2405,13.2405,13.2314,13.2314,46120.0
2016-05-27 14:20:00,14.53,14.54,14.53,14.53,50952.0,13.2314,13.2405,13.2314,13.2314,50952.0
2016-05-27 14:30:00,14.53,14.55,14.53,14.54,99836.0,13.2314,13.2496,13.2314,13.2405,99836.0
2016-05-27 14:40:00,14.54,14.54,14.53,14.54,95064.0,13.2405,13.2405,13.2314,13.2405,95064.0
2016-05-27 14:50:00,14.54,14.54,14.53,14.54,65332.0,13.2405,13.2405,13.2314,13.2405,65332.0
2016-05-27 15:00:00,14.54,14.54,14.53,14.53,82472.0,13.2405,13.2405,13.2314,13.2314,82472.0
2016-05-27 15:10:00,14.54,14.54,14.53,14.54,81816.0,13.2405,13.2405,13.2314,13.2405,81816.0
2016-05-27 15:20:00,14.54,14.54,14.52,14.53,106952.0,13.2405,13.2405,13.2223,13.2314,106952.0
2016-05-27 15:30:00,14.53,14.54,14.52,14.54,120336.0,13.2314,13.2405,13.2223,13.2405,120336.0
2016-05-27 15:40:00,14.54,14.55,14.54,14.55,119412.0,13.2405,13.2496,13.2405,13.2496,119412.0
2016-05-27 15:50:00,14.55,14.55,14.53,14.54,702100.0,13.2496,13.2496,13.2314,13.2405,702100.0
2016-05-31 09:30:00,14.54,14.6,14.54,14.57,129604.0,13.2405,13.2951,13.2405,13.2678,129604.0
2016-05-31 09:40:00,14.56,14.6,14.56,14.59,34624.0,13.2587,13.2951,13.2587,13.286,34624.0
2016-05-31 09:50:00,14.59,14.62,14.58,14.6,43668.0,13.286,13.3133,13.2769,13.2951,43668.0
2016-05-31 10:00:00,14.61,14.62,14.6,14.62,46900.0,13.3042,13.3133,13.2951,13.3133,46900.0
2016-05-31 10:10:00,14.62,14.62,14.59,14.6,31848.0,13.3133,13.3133,13.286,13.2951,31848.0
2016-05-31 10:20:00,14.6,14.61,14.58,14.59,35852.0,13.2951,13.3042,13.2769,13.286,35852.0
2016-05-31 10:30:00,14.59,14.59,14.56,14.56,59024.0,13.286,13.286,13.2587,13.2587,59024.0
2016-05-31 10:40:00,14.55,14.58,14.55,14.58,85260.0,13.2496,13.2769,13.2496,13.2769,85260.0
2016-05-31 10:50:00,14.58,14.61,14.57,14.6,174368.0,13.2769,13.3042,13.2678,13.2951,174368.0
2016-05-31 11:00:00,14.6,14.62,14.59,14.62,173940.0,13.2951,13.3133,13.286,13.3133,173940.0
2016-05-31 11:10:00,14.61,14.62,14.59,14.59,74788.0,13.3042,13.3133,13.286,13.286,74788.0
2016-05-31 11:20:00,14.59,14.61,14.59,14.61,116292.0,13.286,13.3042,13.286,13.3042,116292.0
2016-05-31 11:30:00,14.61,14.62,14.61,14.61,106440.0,13.3042,13.3133,13.3042,13.3042,106440.0
2016-05-31 11:40:00,14.61,14.61,14.59,14.6,73408.0,13.3042,13.3042,13.286,13.2951,73408.0
2016-05-31 11:50:00,14.6,14.6,14.58,14.58,54904.0,13.2951,13.2951,13.2769,13.2769,54904.0
2016-05-31 12:00:00,14.58,14.59,14.57,14.58,71260.0,13.2769,13.286,13.2678,13.2769,71260.0
2016-05-31 12:10:00,14.58,14.59,14.57,14.58,71512.0,13.2769,13.286,13.2678,13.2769,71512.0
2016-05-31 12:20:00,14.58,14.59,14.58,14.59,27280.0,13.2769,13.286,13.2769,13.286,27280.0
2016-05-31 12:30:00,14.59,14.59,14.58,14.58,41480.0,13.286,13.286,13.2769,13.2769,41480.0
2016-05-31 12:40:00,14.58,14.59,14.57,14.58,64644.0,13.2769,13.286,13.2678,13.2769,64644.0
2016-05-31 12:50:00,14.58,14.59,14.58,14.59,48448.0,13.2769,13.286,13.2769,13.286,48448.0
2016-05-31 13:00:00,14.59,14.6,14.59,14.59,38056.0,13.286,13.2951,13.286,13.286,38056.0
2016-05-31 13:10:00,14.59,14.61,14.59,14.61,32312.0,13.286,13.3042,13.286,13.3042,32312.0
2016-05-31 13:20:00,14.61,14.65,14.61,14.64,216724.0,13.3042,13.3407,13.3042,13.3316,216724.0
2016-05-31 13:30:00,14.64,14.65,14.63,14.63,44060.0,13.3316,13.3407,13.3225,13.3225,44060.0
2016-05-31 13:40:00,14.63,14.65,14.63,14.64,96132.0,13.3225,13.3407,13.3225,13.3316,96132.0
2016-05-31 13:50:00,14.64,14.64,14.62,14.63,205700.0,13.3316,13.3316,13.3133,13.3225,205700.0
2016-05-31 14:00:00,14.63,14.63,14.6,14.61,135872.0,13.3225,13.3225,13.2951,13.3042,135872.0
2016-05-31 14:10:00,14.61,14.61,14.6,14.61,53304.0,13.3042,13.3042,13.2951,13.3042,53304.0
2016-05-31 14:20:00,14.61,14.63,14.61,14.62,87680.0,13.3042,13.3225,13.3042,13.3133,87680.0
2016-05-31 14:30:00,14.62,14.63,14.61,14.61,55328.0,13.3133,13.3225,13.3042,13.3042,55328.0
2016-05-31 14:40:00,14.61,14.62,14.6,14.62,80896.0,13.3042,13.3133,13.2951,13.3133,80896.0
2016-05-31 14:50:00,14.62,14.63,14.61,14.62,91728.0,13.3133,13.3225,13.3042,13.3133,91728.0
2016-05-31 15:00:00,14.62,14.63,14.62,14.62,119384.0,13.3133,13.3225,13.3133,13.3133,119384.0
2016-05-31 15:10:00,14.62,14.65,14.62,14.65,172096.0,13.3133,13.3407,13.3133,13.3407,172096.0
2016-05-31 15:20:00,14.65,14.67,14.65,14.67,194488.0,13.3407,13.3589,13.3407,13.3589,194488.0
2016-05-31 15:30:00,14.67,14.68,14.67,14.67,230576.0,13.3589,13.368,13.3589,13.3589,230576.0
2016-05-31 15:40:00,14.67,14.68,14.66,14.66,506812.0,13.3589,13.368,13.3498,13.3498,506812.0
2016-05-31 15:50:00,14.66,14.7,14.66,14.68,961448.0,13.3498,13.3862,13.3498,13.368,961448.0
2016-06-01 09:30:00,14.61,14.64,14.58,14.64,117376.0,13.3042,13.3316,13.2769,13.3316,117376.0
2016-06-01 09:40:00,14.65,14.66,14.62,14.65,113952.0,13.3407,13.3498,13.3133,13.3407,113952.0
2016-06-01 09:50:00,14.65,14.66,14.63,14.64,50664.0,13.3407,13.3498,13.3225,13.3316,50664.0
2016-06-01 10:00:00,14.65,14.68,14.63,14.65,67268.0,13.3407,13.368,13.3225,13.3407,67268.0
2016-06-01 10:10:00,14.66,14.67,14.64,14.65,63008.0,13.3498,13.3589,13.3316,13.3407,63008.0
2016-06-01 10:20:00,14.64,14.67,14.63,14.65,33880.0,13.3316,13.3589,13.3225,13.3407,33880.0
2016-06-01 10:30:00,14.65,14.67,14.65,14.65,76316.0,13.3407,13.3589,13.3407,13.3407,76316.0
2016-06-01 10:40:00,14.65,14.67,14.64,14.66,111948.0,13.3407,13.3589,13.3316,13.3498,111948.0
2016-06-01 10:50:00,14.66,14.67,14.65,14.66,42536.0,13.3498,13.3589,13.3407,13.3498,42536.0
2016-06-01 11:00:00,14.66,14.68,14.65,14.65,653660.0,13.3498,13.368,13.3407,13.3407,653660.0
2016-06-01 11:10:00,14.65,14.66,14.64,14.64,67828.0,13.3407,13.3498,13.3316,13.3316,67828.0
2016-06-01 11:20:00,14.64,14.65,14.63,14.63,43880.0,13.3316,13.3407,13.3225,13.3225,43880.0
2016-06-01 11:30:00,14.63,14.63,14.62,14.62,30564.0,13.3225,13.3225,13.3133,13.3133,30564.0
2016-06-01 11:40:00,14.62,14.64,14.61,14.64,144136.0,13.3133,13.3316,13.3042,13.3316,144136.0
2016-06-01 11:50:00,14.64,14.67,14.64,14.66,33644.0,13.3316,13.3589,13.3316,13.3498,33644.0
2016-06-01 12:00:00,14.66,14.69,14.66,14.68,34716.0,13.3498,13.3771,13.3498,13.368,34716.0
2016-06-01 12:10:00,14.68,14.69,14.68,14.68,22912.0,13.368,13.3771,13.368,13.368,22912.0
2016-06-01 12:20:00,14.69,14.71,14.68,14.7,92508.0,13.3771,13.3953,13.368,13.3862,92508.0
2016-06-01 12:30:00,14.7,14.71,14.69,14.7,47900.0,13.3862,13.3953,13.3771,13.3862,47900.0
2016-06-01 12:40:00,14.7,14.71,14.7,14.7,50044.0,13.3862,13.3953,13.3862,13.3862,50044.0
2016-06-01 12:50:00,14.7,14.71,14.7,14.71,45144.0,13.3862,13.3953,13.3862,13.3953,45144.0
2016-06-01 13:00:00,14.71,14.72,14.71,14.71,52372.0,13.3953,13.4044,13.3953,13.3953,52372.0
2016-06-01 13:10:00,14.71,14.71,14.7,14.71,68644.0,13.3953,13.3953,13.3862,13.3953,68644.0
2016-06-01 13:20:00,14.71,14.71,14.7,14.71,53932.0,13.3953,13.3953,13.3862,13.3953,53932.0
2016-06-01 13:30:00,14.71,14.72,14.71,14.71,56348.0,13.3953,13.4044,13.3953,13.3953,56348.0
2016-06-01 13:40:00,14.71,14.72,14.7,14.72,64320.0,13.3953,13.4044,13.3862,13.4044,64320.0
2016-06-01 13:50:00,14.71,14.72,14.71,14.72,67472.0,13.3953,13.4044,13.3953,13.4044,67472.0
2016-06-01 14:00:00,14.72,14.72,14.71,14.72,55632.0,13.4044,13.4044,13.3953,13.4044,55632.0
2016-06-01 14:10:00,14.72,14.73,14.72,14.73,165632.0,13.4044,13.4135,13.4044,13.4135,165632.0
2016-06-01 14:20:00,14.73,14.73,14.7,14.7,103572.0,13.4135,13.4135,13.3862,13.3862,103572.0
2016-06-01 14:30:00,14.71,14.71,14.69,14.7,59120.0,13.3953,13.3953,13.3771,13.3862,59120.0
2016-06-01 14:40:00,14.7,14.72,14.7,14.72,133072.0,13.3862,13.4044,13.3862,13.4044,133072.0
2016-06-01 14:50:00,14.72,14.72,14.71,14.71,146376.0,13.4044,13.4044,13.3953,13.3953,146376.0
2016-06-01 15:00:00,14.71,14.72,14.71,14.71,98876.0,13.3953,13.4044,13.3953,13.3953,98876.0
2016-06-01 15:10:00,14.71,14.72,14.7,14.72,108136.0,13.3953,13.4044,13.3862,13.4044,108136.0
2016-06-01 15:20:00,14.72,14.72,14.71,14.72,109900.0,13.4044,13.4044,13.3953,13.4044,109900.0
2016-06-01 15:30:00,14.72,14.72,14.71,14.71,133764.0,13.4044,13.4044,13.3953,13.3953,133764.0
2016-06-01 15:40:00,14.71,14.72,14.7,14.71,253068.0,13.3953,13.4044,13.3862,13.3953,253068.0
2016-06-01 15:50:00,14.71,14.71,14.69,14.7,258620.0,13.3953,13.3953,13.3771,13.3862,258620.0
2016-06-02 09:30:00,14.67,14.72,14.65,14.72,56764.0,13.3589,13.4044,13.3407,13.4044,56764.0
2016-06-02 09:40:00,14.71,14.75,14.71,14.71,82352.0,13.3953,13.4317,13.3953,13.3953,82352.0
2016-06-02 09:50:00,14.7,14.74,14.7,14.74,50624.0,13.3862,13.4226,13.3862,13.4226,50624.0
2016-06-02 10:00:00,14.74,14.76,14.74,14.75,93672.0,13.4226,13.4408,13.4226,13.4317,93672.0
2016-06-02 10:10:00,14.75,14.75,14.71,14.73,61620.0,13.4317,13.4317,13.3953,13.4135,61620.0
2016-06-02 10:20:00,14.73,14.74,14.72,14.73,30488.0,13.4135,13.4226,13.4044,13.4135,30488.0
2016-06-02 10:30:00,14.74,14.75,14.72,14.75,56024.0,13.4226,13.4317,13.4044,13.4317,56024.0
2016-06-02 10:40:00,14.75,14.75,14.72,14.73,47044.0,13.4317,13.4317,13.4044,13.4135,47044.0
2016-06-02 10:50:00,14.73,14.74,14.72,14.73,30836.0,13.4135,13.4226,13.4044,13.4135,30836.0
2016-06-02 11:00:00,14.73,14.74,14.72,14.72,50396.0,13.4135,13.4226,13.4044,13.4044,50396.0
2016-06-02 11:10:00,14.72,14.73,14.72,14.72,48916.0,13.4044,13.4135,13.4044,13.4044,48916.0
2016-06-02 11:20:00,14.72,14.73,14.72,14.72,19080.0,13.4044,13.4135,13.4044,13.4044,19080.0
2016-06-02 11:30:00,14.72,14.73,14.72,14.73,28332.0,13.4044,13.4135,13.4044,13.4135,28332.0
2016-06-02 11:40:00,14.73,14.74,14.72,14.72,25600.0,13.4135,13.4226,13.4044,13.4044,25600.0
2016-06-02 11:50:00,14.71,14.73,14.71,14.72,23580.0,13.3953,13.4135,13.3953,13.4044,23580.0
2016-06-02 12:00:00,14.72,14.72,14.72,14.72,33332.0,13.4044,13.4044,13.4044,13.4044,33332.0
2016-06-02 12:10:00,14.72,14.72,14.72,14.72,33468.0,13.4044,13.4044,13.4044,13.4044,33468.0
2016-06-02 12:20:00,14.72,14.73,14.72,14.72,25440.0,13.4044,13.4135,13.4044,13.4044,25440.0
2016-06-02 12:30:00,14.72,14.74,14.72,14.73,74940.0,13.4044,13.4226,13.4044,13.4135,74940.0
2016-06-02 12:40:00,14.73,14.74,14.72,14.74,38124.0,13.4135,13.4226,13.4044,13.4226,38124.0
2016-06-02 12:50:00,14.74,14.75,14.74,14.74,42228.0,13.4226,13.4317,13.4226,13.4226,42228.0
2016-06-02 13:00:00,14.74,14.75,14.74,14.74,35788.0,13.4226,13.4317,13.4226,13.4226,35788.0
2016-06-02 13:10:00,14.74,14.74,14.74,14.74,35892.0,13.4226,13.4226,13.4226,13.4226,35892.0
2016-06-02 13:20:00,14.74,14.75,14.74,14.74,40544.0,13.4226,13.4317,13.4226,13.4226,40544.0
2016-06-02 13:30:00,14.74,14.75,14.74,14.74,43404.0,13.4226,13.4317,13.4226,13.4226,43404.0
2016-06-02 13:40:00,14.74,14.75,14.74,14.75,75580.0,13.4226,13.4317,13.4226,13.4317,75580.0
2016-06-02 13:50:00,14.75,14.75,14.75,14.75,28240.0,13.4317,13.4317,13.4317,13.4317,28240.0
2016-06-02 14:00:00,14.75,14.76,14.75,14.75,119496.0,13.4317,13.4408,13.4317,13.4317,119496.0
2016-06-02 14:10:00,14.75,14.76,14.74,14.75,96548.0,13.4317,13.4408,13.4226,13.4317,96548.0
2016-06-02 14:20:00,14.75,14.76,14.74,14.74,96416.0,13.4317,13.4408,13.4226,13.4226,96416.0
2016-06-02 14:30:00,14.74,14.75,14.74,14.75,92664.0,13.4226,13.4317,13.4226,13.4317,92664.0
2016-06-02 14:40:00,14.75,14.76,14.75,14.75,52268.0,13.4317,13.4408,13.4317,13.4317,52268.0
2016-06-02 14:50:00,14.75,14.76,14.75,14.76,41508.0,13.4317,13.4408,13.4317,13.4408,41508.0
2016-06-02 15:00:00,14.76,14.76,14.74,14.74,79608.0,13.4408,13.4408,13.4226,13.4226,79608.0
2016-06-02 15:10:00,14.74,14.77,14.74,14.76,44644.0,13.4226,13.4499,13.4226,13.4408,44644.0
2016-06-02 15:20:00,14.76,14.77,14.76,14.76,55312.0,13.4408,13.4499,13.4408,13.4408,55312.0
2016-06-02 15:30:00,14.76,14.78,14.76,14.78,65860.0,13.4408,13.459,13.4408,13.459,65860.0
2016-06-02 15:40:00,14.78,14.78,14.76,14.76,141960.0,13.459,13.459,13.4408,13.4408,141960.0
2016-06-02 15:50:00,14.76,14.78,14.76,14.78,203344.0,13.4408,13.459,13.4408,13.459,203344.0
2016-06-03 09:30:00,14.77,14.77,14.7,14.71,43220.0,13.4499,13.4499,13.3862,13.3953,43220.0
2016-06-03 09:40:00,14.72,14.72,14.69,14.7,49500.0,13.4044,13.4044,13.3771,13.3862,49500.0
2016-06-03 09:50:00,14.69,14.72,14.68,14.72,51540.0,13.3771,13.4044,13.368,13.4044,51540.0
2016-06-03 10:00:00,14.72,14.72,14.71,14.71,166744.0,13.4044,13.4044,13.3953,13.3953,166744.0
2016-06-03 10:10:00,14.71,14.74,14.71,14.72,60904.0,13.3953,13.4226,13.3953,13.4044,60904.0
2016-06-03 10:20:00,14.72,14.73,14.7,14.72,48032.0,13.4044,13.4135,13.3862,13.4044,48032.0
2016-06-03 10:30:00,14.71,14.74,14.71,14.74,34076.0,13.3953,13.4226,13.3953,13.4226,34076.0
2016-06-03 10:40:00,14.75,14.76,14.73,14.75,41424.0,13.4317,13.4408,13.4135,13.4317,41424.0
2016-06-03 10:50:00,14.75,14.76,14.74,14.75,36600.0,13.4317,13.4408,13.4226,13.4317,36600.0
2016-06-03 11:00:00,14.75,14.75,14.72,14.72,93248.0,13.4317,13.4317,13.4044,13.4044,93248.0
2016-06-03 11:10:00,14.72,14.74,14.72,14.74,46428.0,13.4044,13.4226,13.4044,13.4226,46428.0
2016-06-03 11:20:00,14.74,14.76,14.73,14.74,39440.0,13.4226,13.4408,13.4135,13.4226,39440.0
2016-06-03 11:30:00,14.74,14.76,14.74,14.74,26928.0,13.4226,13.4408,13.4226,13.4226,26928.0
2016-06-03 11:40:00,14.74,14.78,14.74,14.78,41804.0,13.4226,13.459,13.4226,13.459,41804.0
2016-06-03 11:50:00,14.78,14.8,14.77,14.79,88972.0,13.459,13.4773,13.4499,13.4682,88972.0
2016-06-03 12:00:00,14.79,14.8,14.76,14.77,66956.0,13.4682,13.4773,13.4408,13.4499,66956.0
2016-06-03 12:10:00,14.77,14.77,14.76,14.76,24056.0,13.4499,13.4499,13.4408,13.4408,24056.0
2016-06-03 12:20:00,14.76,14.77,14.76,14.76,33068.0,13.4408,13.4499,13.4408,13.4408,33068.0
2016-06-03 12:30:00,14.76,14.77,14.76,14.77,61896.0,13.4408,13.4499,13.4408,13.4499,61896.0
2016-06-03 12:40:00,14.76,14.77,14.74,14.75,157348.0,13.4408,13.4499,13.4226,13.4317,157348.0
2016-06-03 12:50:00,14.75,14.77,14.75,14.76,18320.0,13.4317,13.4499,13.4317,13.4408,18320.0
2016-06-03 13:00:00,14.76,14.77,14.76,14.77,28288.0,13.4408,13.4499,13.4408,13.4499,28288.0
2016-06-03 13:10:00,14.77,14.77,14.76,14.76,15672.0,13.4499,13.4499,13.4408,13.4408,15672.0
2016-06-03 13:20:00,14.76,14.76,14.74,14.74,32276.0,13.4408,13.4408,13.4226,13.4226,32276.0
2016-06-03 13:30:00,14.74,14.76,14.74,14.76,41296.0,13.4226,13.4408,13.4226,13.4408,41296.0
2016-06-03 13:40:00,14.76,14.77,14.76,14.77,77836.0,13.4408,13.4499,13.4408,13.4499,77836.0
2016-06-03 13:50:00,14.77,14.78,14.75,14.77,80604.0,13.4499,13.459,13.4317,13.4499,80604.0
2016-06-03 14:00:00,14.77,14.79,14.77,14.79,49152.0,13.4499,13.4682,13.4499,13.4682,49152.0
2016-06-03 14:10:00,14.78,14.79,14.77,14.78,70608.0,13.459,13.4682,13.4499,13.459,70608.0
2016-06-03 14:20:00,14.78,14.8,14.78,14.8,69312.0,13.459,13.4773,13.459,13.4773,69312.0
2016-06-03 14:30:00,14.8,14.82,14.8,14.81,98008.0,13.4773,13.4955,13.4773,13.4864,98008.0
2016-06-03 14:40:00,14.81,14.82,14.81,14.81,107160.0,13.4864,13.4955,13.4864,13.4864,107160.0
2016-06-03 14:50:00,14.81,14.84,14.81,14.83,147212.0,13.4864,13.5137,13.4864,13.5046,147212.0
2016-06-03 15:00:00,14.83,14.83,14.81,14.82,94128.0,13.5046,13.5046,13.4864,13.4955,94128.0
2016-06-03 15:10:00,14.82,14.82,14.81,14.81,110288.0,13.4955,13.4955,13.4864,13.4864,110288.0
2016-06-03 15:20:00,14.81,14.81,14.81,14.81,95448.0,13.4864,13.4864,13.4864,13.4864,95448.0
2016-06-03 15:30:00,14.81,14.83,14.81,14.82,126212.0,13.4864,13.5046,13.4864,13.4955,126212.0
2016-06-03 15:40:00,14.82,14.83,14.81,14.82,288996.0,13.4955,13.5046,13.4864,13.4955,288996.0
2016-06-03 15:50:00,14.82,14.83,14.81,14.81,184044.0,13.4955,13.5046,13.4864,13.4864,184044.0
2016-06-06 09:30:00,14.81,14.86,14.79,14.86,104788.0,13.4864,13.5319,13.4682,13.5319,104788.0
2016-06-06 09:40:00,14.86,14.89,14.86,14.89,144204.0,13.5319,13.5592,13.5319,13.5592,144204.0
2016-06-06 09:50:00,14.89,14.9,14.88,14.9,97052.0,13.5592,13.5683,13.5501,13.5683,97052.0
2016-06-06 10:00:00,14.89,14.92,14.88,14.89,159364.0,13.5592,13.5865,13.5501,13.5592,159364.0
2016-06-06 10:10:00,14.89,14.89,14.86,14.88,48600.0,13.5592,13.5592,13.5319,13.5501,48600.0
2016-06-06 10:20:00,14.87,14.9,14.87,14.87,31896.0,13.541,13.5683,13.541,13.541,31896.0
2016-06-06 10:30:00,14.87,14.88,14.87,14.88,20364.0,13.541,13.5501,13.541,13.5501,20364.0
2016-06-06 10:40:00,14.88,14.9,14.88,14.88,18328.0,13.5501,13.5683,13.5501,13.5501,18328.0
2016-06-06 10:50:00,14.87,14.9,14.87,14.88,20728.0,13.541,13.5683,13.541,13.5501,20728.0
2016-06-06 11:00:00,14.88,14.9,14.88,14.9,52748.0,13.5501,13.5683,13.5501,13.5683,52748.0
2016-06-06 11:10:00,14.9,14.9,14.88,14.88,34216.0,13.5683,13.5683,13.5501,13.5501,34216.0
2016-06-06 11:20:00,14.88,14.9,14.88,14.88,47872.0,13.5501,13.5683,13.5501,13.5501,47872.0
2016-06-06 11:30:00,14.88,14.88,14.87,14.88,30584.0,13.5501,13.5501,13.541,13.5501,30584.0
2016-06-06 11:40:00,14.89,14.89,14.88,14.88,28108.0,13.5592,13.5592,13.5501,13.5501,28108.0
2016-06-06 11:50:00,14.88,14.88,14.87,14.88,38708.0,13.5501,13.5501,13.541,13.5501,38708.0
2016-06-06 12:00:00,14.88,14.88,14.88,14.88,50376.0,13.5501,13.5501,13.5501,13.5501,50376.0
2016-06-06 12:10:00,14.88,14.88,14.84,14.86,1102948.0,13.5501,13.5501,13.5137,13.5319,1102948.0
2016-06-06 12:20:00,14.86,14.86,14.84,14.84,778968.0,13.5319,13.5319,13.5137,13.5137,778968.0
2016-06-06 12:30:00,14.84,14.85,14.83,14.83,141932.0,13.5137,13.5228,13.5046,13.5046,141932.0
2016-06-06 12:40:00,14.83,14.84,14.82,14.82,77480.0,13.5046,13.5137,13.4955,13.4955,77480.0
2016-06-06 12:50:00,14.82,14.85,14.8,14.85,76132.0,13.4955,13.5228,13.4773,13.5228,76132.0
2016-06-06 13:00:00,14.85,14.87,14.84,14.87,116276.0,13.5228,13.541,13.5137,13.541,116276.0
2016-06-06 13:10:00,14.87,14.88,14.87,14.87,54368.0,13.541,13.5501,13.541,13.541,54368.0
2016-06-06 13:20:00,14.87,14.88,14.87,14.88,40536.0,13.541,13.5501,13.541,13.5501,40536.0
2016-06-06 13:30:00,14.88,14.88,14.87,14.88,37212.0,13.5501,13.5501,13.541,13.5501,37212.0
2016-06-06 13:40:00,14.88,14.89,14.87,14.88,97552.0,13.5501,13.5592,13.541,13.5501,97552.0
2016-06-06 13:50:00,14.89,14.89,14.88,14.88,54784.0,13.5592,13.5592,13.5501,13.5501,54784.0
2016-06-06 14:00:00,14.88,14.89,14.88,14.89,24500.0,13.5501,13.5592,13.5501,13.5592,24500.0
2016-06-06 14:10:00,14.89,14.92,14.89,14.91,24848.0,13.5592,13.5865,13.5592,13.5774,24848.0
2016-06-06 14:20:00,14.91,14.92,14.9,14.9,31292.0,13.5774,13.5865,13.5683,13.5683,31292.0
2016-06-06 14:30:00,14.9,14.91,14.9,14.9,24848.0,13.5683,13.5774,13.5683,13.5683,24848.0
2016-06-06 14:40:00,14.9,14.91,14.9,14.9,15388.0,13.5683,13.5774,13.5683,13.5683,15388.0
2016-06-06 14:50:00,14.9,14.92,14.9,14.9,32172.0,13.5683,13.5865,13.5683,13.5683,32172.0
2016-06-06 15:00:00,14.9,14.9,14.89,14.89,35732.0,13.5683,13.5683,13.5592,13.5592,35732.0
2016-06-06 15:10:00,14.9,14.9,14.89,14.89,48140.0,13.5683,13.5683,13.5592,13.5592,48140.0
2016-06-06 15:20:00,14.89,14.9,14.88,14.88,36372.0,13.5592,13.5683,13.5501,13.5501,36372.0
2016-06-06 15:30:00,14.88,14.88,14.88,14.88,94468.0,13.5501,13.5501,13.5501,13.5501,94468.0
2016-06-06 15:40:00,14.88,14.88,14.87,14.88,104100.0,13.5501,13.5501,13.541,13.5501,104100.0
2016-06-06 15:50:00,14.88,14.88,14.85,14.86,341780.0,13.5501,13.5501,13.5228,13.5319,341780.0
2016-06-07 09:30:00,14.82,14.91,14.82,14.91,361392.0,13.4955,13.5774,13.4955,13.5774,361392.0
2016-06-07 09:40:00,14.9,14.93,14.88,14.92,221232.0,13.5683,13.5956,13.5501,13.5865,221232.0
2016-06-07 09:50:00,14.92,14.92,14.84,14.85,208996.0,13.5865,13.5865,13.5137,13.5228,208996.0
2016-06-07 10:00:00,14.85,14.87,14.82,14.83,136484.0,13.5228,13.541,13.4955,13.5046,136484.0
2016-06-07 10:10:00,14.83,14.85,14.82,14.85,100108.0,13.5046,13.5228,13.4955,13.5228,100108.0
2016-06-07 10:20:00,14.85,14.85,14.82,14.83,64160.0,13.5228,13.5228,13.4955,13.5046,64160.0
2016-06-07 10:30:00,14.83,14.83,14.79,14.8,191904.0,13.5046,13.5046,13.4682,13.4773,191904.0
2016-06-07 10:40:00,14.8,14.81,14.76,14.78,229092.0,13.4773,13.4864,13.4408,13.459,229092.0
2016-06-07 10:50:00,14.78,14.79,14.75,14.78,174244.0,13.459,13.4682,13.4317,13.459,174244.0
2016-06-07 11:00:00,14.78,14.81,14.78,14.81,68716.0,13.459,13.4864,13.459,13.4864,68716.0
2016-06-07 11:10:00,14.8,14.81,14.8,14.8,34428.0,13.4773,13.4864,13.4773,13.4773,34428.0
2016-06-07 11:20:00,14.8,14.81,14.77,14.79,155884.0,13.4773,13.4864,13.4499,13.4682,155884.0
2016-06-07 11:30:00,14.79,14.81,14.76,14.78,414076.0,13.4682,13.4864,13.4408,13.459,414076.0
2016-06-07 11:40:00,14.78,14.84,14.78,14.83,246776.0,13.459,13.5137,13.459,13.5046,246776.0
2016-06-07 11:50:00,14.83,14.84,14.82,14.83,41816.0,13.5046,13.5137,13.4955,13.5046,41816.0
2016-06-07 12:00:00,14.83,14.84,14.82,14.84,61008.0,13.5046,13.5137,13.4955,13.5137,61008.0
2016-06-07 12:10:00,14.84,14.86,14.83,14.85,50952.0,13.5137,13.5319,13.5046,13.5228,50952.0
2016-06-07 12:20:00,14.85,14.87,14.85,14.85,25944.0,13.5228,13.541,13.5228,13.5228,25944.0
2016-06-07 12:30:00,14.85,14.88,14.85,14.86,106732.0,13.5228,13.5501,13.5228,13.5319,106732.0
2016-06-07 12:40:00,14.87,14.87,14.85,14.86,89952.0,13.541,13.541,13.5228,13.5319,89952.0
2016-06-07 12:50:00,14.86,14.88,14.86,14.88,55536.0,13.5319,13.5501,13.5319,13.5501,55536.0
2016-06-07 13:00:00,14.88,14.89,14.87,14.89,68984.0,13.5501,13.5592,13.541,13.5592,68984.0
2016-06-07 13:10:00,14.89,14.89,14.87,14.88,19076.0,13.5592,13.5592,13.541,13.5501,19076.0
2016-06-07 13:20:00,14.88,14.9,14.88,14.9,57644.0,13.5501,13.5683,13.5501,13.5683,57644.0
2016-06-07 13:30:00,14.9,14.92,14.9,14.91,169928.0,13.5683,13.5865,13.5683,13.5774,169928.0
2016-06-07 13:40:00,14.91,14.92,14.91,14.92,25488.0,13.5774,13.5865,13.5774,13.5865,25488.0
2016-06-07 13:50:00,14.92,14.92,14.88,14.88,71920.0,13.5865,13.5865,13.5501,13.5501,71920.0
2016-06-07 14:00:00,14.88,14.92,14.88,14.92,85756.0,13.5501,13.5865,13.5501,13.5865,85756.0
2016-06-07 14:10:00,14.92,14.93,14.91,14.93,98828.0,13.5865,13.5956,13.5774,13.5956,98828.0
2016-06-07 14:20:00,14.93,14.95,14.93,14.95,224028.0,13.5956,13.6139,13.5956,13.6139,224028.0
2016-06-07 14:30:00,14.95,14.96,14.93,14.95,146772.0,13.6139,13.623,13.5956,13.6139,146772.0
2016-06-07 14:40:00,14.95,14.96,14.94,14.96,71252.0,13.6139,13.623,13.6047,13.623,71252.0
2016-06-07 14:50:00,14.96,14.97,14.94,14.94,162008.0,13.623,13.6321,13.6047,13.6047,162008.0
2016-06-07 15:00:00,14.94,14.95,14.94,14.94,76008.0,13.6047,13.6139,13.6047,13.6047,76008.0
2016-06-07 15:10:00,14.94,14.94,14.93,14.94,95696.0,13.6047,13.6047,13.5956,13.6047,95696.0
2016-06-07 15:20:00,14.94,14.95,14.94,14.95,101304.0,13.6047,13.6139,13.6047,13.6139,101304.0
2016-06-07 15:30:00,14.95,14.96,14.93,14.94,260768.0,13.6139,13.623,13.5956,13.6047,260768.0
2016-06-07 15:40:00,14.94,14.94,14.91,14.91,122512.0,13.6047,13.6047,13.5774,13.5774,122512.0
2016-06-07 15:50:00,14.91,14.92,14.91,14.92,218792.0,13.5774,13.5865,13.5774,13.5865,218792.0
2016-06-08 09:30:00,14.92,14.97,14.92,14.96,76676.0,13.5865,13.6321,13.5865,13.623,76676.0
2016-06-08 09:40:00,14.96,14.97,14.94,14.96,41504.0,13.623,13.6321,13.6047,13.623,41504.0
2016-06-08 09:50:00,14.97,14.98,14.96,14.97,91732.0,13.6321,13.6412,13.623,13.6321,91732.0
2016-06-08 10:00:00,14.98,15.0,14.96,14.97,570936.0,13.6412,13.6594,13.623,13.6321,570936.0
2016-06-08 10:10:00,14.97,14.97,14.96,14.97,42212.0,13.6321,13.6321,13.623,13.6321,42212.0
2016-06-08 10:20:00,14.97,14.97,14.94,14.94,99812.0,13.6321,13.6321,13.6047,13.6047,99812.0
2016-06-08 10:30:00,14.94,14.95,14.94,14.95,46284.0,13.6047,13.6139,13.6047,13.6139,46284.0
2016-06-08 10:40:00,14.95,14.97,14.94,14.97,38424.0,13.6139,13.6321,13.6047,13.6321,38424.0
2016-06-08 10:50:00,14.97,14.98,14.97,14.97,75844.0,13.6321,13.6412,13.6321,13.6321,75844.0
2016-06-08 11:00:00,14.97,14.99,14.97,14.98,58412.0,13.6321,13.6503,13.6321,13.6412,58412.0
2016-06-08 11:10:00,14.98,14.99,14.97,14.97,50764.0,13.6412,13.6503,13.6321,13.6321,50764.0
2016-06-08 11:20:00,14.97,14.99,14.97,14.99,43832.0,13.6321,13.6503,13.6321,13.6503,43832.0
2016-06-08 11:30:00,14.98,14.99,14.98,14.99,48144.0,13.6412,13.6503,13.6412,13.6503,48144.0
2016-06-08 11:40:00,14.99,14.99,14.99,14.99,99640.0,13.6503,13.6503,13.6503,13.6503,99640.0
2016-06-08 11:50:00,14.99,14.99,14.97,14.97,153820.0,13.6503,13.6503,13.6321,13.6321,153820.0
2016-06-08 12:00:00,14.97,14.98,14.97,14.98,61160.0,13.6321,13.6412,13.6321,13.6412,61160.0
2016-06-08 12:10:00,14.98,14.99,14.98,14.99,88612.0,13.6412,13.6503,13.6412,13.6503,88612.0
2016-06-08 12:20:00,14.99,14.99,14.99,14.99,62216.0,13.6503,13.6503,13.6503,13.6503,62216.0
2016-06-08 12:30:00,14.99,14.99,14.99,14.99,42112.0,13.6503,13.6503,13.6503,13.6503,42112.0
2016-06-08 12:40:00,14.99,14.99,14.98,14.99,37624.0,13.6503,13.6503,13.6412,13.6503,37624.0
2016-06-08 12:50:00,14.99,15.01,14.99,15.01,425088.0,13.6503,13.6685,13.6503,13.6685,425088.0
2016-06-08 13:00:00,15.01,15.02,15.01,15.02,173892.0,13.6685,13.6776,13.6685,13.6776,173892.0
2016-06-08 13:10:00,15.02,15.03,15.02,15.03,109420.0,13.6776,13.6867,13.6776,13.6867,109420.0
2016-06-08 13:20:00,15.03,15.03,15.01,15.02,48980.0,13.6867,13.6867,13.6685,13.6776,48980.0
2016-06-08 13:30:00,15.02,15.02,15.01,15.01,40880.0,13.6776,13.6776,13.6685,13.6685,40880.0
2016-06-08 13:40:00,15.01,15.02,15.01,15.01,24824.0,13.6685,13.6776,13.6685,13.6685,24824.0
2016-06-08 13:50:00,15.01,15.02,15.01,15.02,68348.0,13.6685,13.6776,13.6685,13.6776,68348.0
2016-06-08 14:00:00,15.02,15.02,15.01,15.01,38212.0,13.6776,13.6776,13.6685,13.6685,38212.0
2016-06-08 14:10:00,15.01,15.02,15.01,15.01,55288.0,13.6685,13.6776,13.6685,13.6685,55288.0
2016-06-08 14:20:00,15.02,15.02,15.01,15.02,125656.0,13.6776,13.6776,13.6685,13.6776,125656.0
2016-06-08 14:30:00,15.02,15.03,15.02,15.03,135812.0,13.6776,13.6867,13.6776,13.6867,135812.0
2016-06-08 14:40:00,15.03,15.03,15.02,15.03,46148.0,13.6867,13.6867,13.6776,13.6867,46148.0
2016-06-08 14:50:00,15.02,15.03,15.02,15.03,36744.0,13.6776,13.6867,13.6776,13.6867,36744.0
2016-06-08 15:00:00,15.03,15.04,15.03,15.04,73432.0,13.6867,13.6958,13.6867,13.6958,73432.0
2016-06-08 15:10:00,15.04,15.04,15.02,15.02,70512.0,13.6958,13.6958,13.6776,13.6776,70512.0
2016-06-08 15:20:00,15.02,15.03,15.01,15.02,70608.0,13.6776,13.6867,13.6685,13.6776,70608.0
2016-06-08 15:30:00,15.02,15.02,15.01,15.02,94392.0,13.6776,13.6776,13.6685,13.6776,94392.0
2016-06-08 15:40:00,15.02,15.03,15.01,15.02,135708.0,13.6776,13.6867,13.6685,13.6776,135708.0
2016-06-08 15:50:00,15.03,15.03,15.02,15.03,333580.0,13.6867,13.6867,13.6776,13.6867,333580.0
2016-06-09 09:30:00,14.94,14.98,14.94,14.97,56192.0,13.6047,13.6412,13.6047,13.6321,56192.0
2016-06-09 09:40:00,14.97,15.0,14.96,14.98,121292.0,13.6321,13.6594,13.623,13.6412,121292.0
2016-06-09 09:50:00,14.99,14.99,14.95,14.96,56688.0,13.6503,13.6503,13.6139,13.623,56688.0
2016-06-09 10:00:00,14.95,14.97,14.95,14.96,137820.0,13.6139,13.6321,13.6139,13.623,137820.0
2016-06-09 10:10:00,14.96,14.96,14.95,14.96,59076.0,13.623,13.623,13.6139,13.623,59076.0
2016-06-09 10:20:00,14.96,14.97,14.95,14.96,57092.0,13.623,13.6321,13.6139,13.623,57092.0
2016-06-09 10:30:00,14.97,14.97,14.93,14.94,69932.0,13.6321,13.6321,13.5956,13.6047,69932.0
2016-06-09 10:40:00,14.94,15.0,14.94,14.99,45996.0,13.6047,13.6594,13.6047,13.6503,45996.0
2016-06-09 10:50:00,14.99,15.02,14.99,15.01,199612.0,13.6503,13.6776,13.6503,13.6685,199612.0
2016-06-09 11:00:00,15.01,15.02,14.97,14.97,108756.0,13.6685,13.6776,13.6321,13.6321,108756.0
2016-06-09 11:10:00,14.97,14.97,14.96,14.96,27900.0,13.6321,13.6321,13.623,13.623,27900.0
2016-06-09 11:20:00,14.96,14.97,14.96,14.96,22680.0,13.623,13.6321,13.623,13.623,22680.0
2016-06-09 11:30:00,14.96,14.96,14.95,14.96,40588.0,13.623,13.623,13.6139,13.623,40588.0
2016-06-09 11:40:00,14.96,14.96,14.95,14.95,9656.0,13.623,13.623,13.6139,13.6139,9656.0
2016-06-09 11:50:00,14.95,14.96,14.94,14.95,20912.0,13.6139,13.623,13.6047,13.6139,20912.0
2016-06-09 12:00:00,14.95,14.97,14.95,14.97,36600.0,13.6139,13.6321,13.6139,13.6321,36600.0
2016-06-09 12:10:00,14.97,14.97,14.96,14.97,43004.0,13.6321,13.6321,13.623,13.6321,43004.0
2016-06-09 12:20:00,14.97,14.98,14.96,14.98,22460.0,13.6321,13.6412,13.623,13.6412,22460.0
2016-06-09 12:30:00,14.98,14.98,14.96,14.96,15528.0,13.6412,13.6412,13.623,13.623,15528.0
2016-06-09 12:40:00,14.97,14.97,14.96,14.97,21040.0,13.6321,13.6321,13.623,13.6321,21040.0
2016-06-09 12:50:00,14.98,14.99,14.98,14.99,8256.0,13.6412,13.6503,13.6412,13.6503,8256.0
2016-06-09 13:00:00,14.98,14.98,14.97,14.98,18672.0,13.6412,13.6412,13.6321,13.6412,18672.0
2016-06-09 13:10:00,14.98,15.01,14.98,15.01,50448.0,13.6412,13.6685,13.6412,13.6685,50448.0
2016-06-09 13:20:00,15.01,15.01,15.0,15.0,62956.0,13.6685,13.6685,13.6594,13.6594,62956.0
2016-06-09 13:30:00,15.0,15.01,14.99,14.99,61784.0,13.6594,13.6685,13.6503,13.6503,61784.0
2016-06-09 13:40:00,14.99,14.99,14.98,14.98,25972.0,13.6503,13.6503,13.6412,13.6412,25972.0
2016-06-09 13:50:00,14.98,14.98,14.96,14.97,40604.0,13.6412,13.6412,13.623,13.6321,40604.0
2016-06-09 14:00:00,14.97,14.97,14.95,14.96,24408.0,13.6321,13.6321,13.6139,13.623,24408.0
2016-06-09 14:10:00,14.96,14.97,14.95,14.97,27192.0,13.623,13.6321,13.6139,13.6321,27192.0
2016-06-09 14:20:00,14.97,14.98,14.96,14.97,36548.0,13.6321,13.6412,13.623,13.6321,36548.0
2016-06-09 14:30:00,14.97,14.99,14.97,14.98,36344.0,13.6321,13.6503,13.6321,13.6412,36344.0
2016-06-09 14:40:00,14.99,14.99,14.98,14.99,29140.0,13.6503,13.6503,13.6412,13.6503,29140.0
2016-06-09 14:50:00,14.99,14.99,14.98,14.98,101492.0,13.6503,13.6503,13.6412,13.6412,101492.0
2016-06-09 15:00:00,14.98,15.0,14.98,15.0,136828.0,13.6412,13.6594,13.6412,13.6594,136828.0
2016-06-09 15:10:00,15.0,15.0,14.99,14.99,59740.0,13.6594,13.6594,13.6503,13.6503,59740.0
2016-06-09 15:20:00,14.99,15.01,14.99,15.0,73584.0,13.6503,13.6685,13.6503,13.6594,73584.0
2016-06-09 15:30:00,15.0,15.01,15.0,15.01,50352.0,13.6594,13.6685,13.6594,13.6685,50352.0
2016-06-09 15:40:00,15.01,15.02,15.0,15.0,104768.0,13.6685,13.6776,13.6594,13.6594,104768.0
2016-06-09 15:50:00,15.0,15.01,14.99,14.99,132972.0,13.6594,13.6685,13.6503,13.6503,132972.0
2016-06-10 09:30:00,14.82,14.9,14.82,14.85,170136.0,13.5272,13.6003,13.5272,13.5546,170136.0
2016-06-10 09:40:00,14.84,14.86,14.83,14.83,85464.0,13.5455,13.5638,13.5364,13.5364,85464.0
2016-06-10 09:50:00,14.83,14.85,14.83,14.85,63360.0,13.5364,13.5546,13.5364,13.5546,63360.0
2016-06-10 10:00:00,14.84,14.86,14.82,14.82,52556.0,13.5455,13.5638,13.5272,13.5272,52556.0
2016-06-10 10:10:00,14.82,14.85,14.81,14.85,75348.0,13.5272,13.5546,13.5181,13.5546,75348.0
2016-06-10 10:20:00,14.85,14.88,14.84,14.87,38740.0,13.5546,13.582,13.5455,13.5729,38740.0
2016-06-10 10:30:00,14.87,14.88,14.86,14.86,43948.0,13.5729,13.582,13.5638,13.5638,43948.0
2016-06-10 10:40:00,14.86,14.87,14.85,14.85,44024.0,13.5638,13.5729,13.5546,13.5546,44024.0
2016-06-10 10:50:00,14.85,14.88,14.85,14.87,47156.0,13.5546,13.582,13.5546,13.5729,47156.0
2016-06-10 11:00:00,14.88,14.88,14.86,14.88,102832.0,13.582,13.582,13.5638,13.582,102832.0
2016-06-10 11:10:00,14.88,14.88,14.86,14.86,46836.0,13.582,13.582,13.5638,13.5638,46836.0
2016-06-10 11:20:00,14.86,14.88,14.85,14.86,28312.0,13.5638,13.582,13.5546,13.5638,28312.0
2016-06-10 11:30:00,14.86,14.87,14.85,14.85,51392.0,13.5638,13.5729,13.5546,13.5546,51392.0
2016-06-10 11:40:00,14.85,14.85,14.84,14.84,33064.0,13.5546,13.5546,13.5455,13.5455,33064.0
2016-06-10 11:50:00,14.84,14.86,14.84,14.85,16612.0,13.5455,13.5638,13.5455,13.5546,16612.0
2016-06-10 12:00:00,14.85,14.87,14.85,14.86,33536.0,13.5546,13.5729,13.5546,13.5638,33536.0
2016-06-10 12:10:00,14.86,14.86,14.85,14.85,24920.0,13.5638,13.5638,13.5546,13.5546,24920.0
2016-06-10 12:20:00,14.85,14.85,14.85,14.85,45828.0,13.5546,13.5546,13.5546,13.5546,45828.0
2016-06-10 12:30:00,14.85,14.86,14.84,14.86,29204.0,13.5546,13.5638,13.5455,13.5638,29204.0
2016-06-10 12:40:00,14.86,14.87,14.86,14.86,26756.0,13.5638,13.5729,13.5638,13.5638,26756.0
2016-06-10 12:50:00,14.86,14.86,14.85,14.86,20540.0,13.5638,13.5638,13.5546,13.5638,20540.0
2016-06-10 13:00:00,14.86,14.86,14.85,14.86,27296.0,13.5638,13.5638,13.5546,13.5638,27296.0
2016-06-10 13:10:00,14.86,14.86,14.85,14.86,42240.0,13.5638,13.5638,13.5546,13.5638,42240.0
2016-06-10 13:20:00,14.86,14.87,14.85,14.86,21144.0,13.5638,13.5729,13.5546,13.5638,21144.0
2016-06-10 13:30:00,14.86,14.86,14.83,14.85,38704.0,13.5638,13.5638,13.5364,13.5546,38704.0
2016-06-10 13:40:00,14.85,14.86,14.83,14.83,58808.0,13.5546,13.5638,13.5364,13.5364,58808.0
2016-06-10 13:50:00,14.83,14.84,14.82,14.83,46040.0,13.5364,13.5455,13.5272,13.5364,46040.0
2016-06-10 14:00:00,14.83,14.85,14.83,14.84,85356.0,13.5364,13.5546,13.5364,13.5455,85356.0
2016-06-10 14:10:00,14.84,14.85,14.84,14.84,112316.0,13.5455,13.5546,13.5455,13.5455,112316.0
2016-06-10 14:20:00,14.84,14.85,14.84,14.84,58876.0,13.5455,13.5546,13.5455,13.5455,58876.0
2016-06-10 14:30:00,14.84,14.86,14.84,14.86,100616.0,13.5455,13.5638,13.5455,13.5638,100616.0
2016-06-10 14:40:00,14.86,14.86,14.84,14.85,40376.0,13.5638,13.5638,13.5455,13.5546,40376.0
2016-06-10 14:50:00,14.85,14.86,14.84,14.85,51308.0,13.5546,13.5638,13.5455,13.5546,51308.0
2016-06-10 15:00:00,14.85,14.86,14.83,14.84,141324.0,13.5546,13.5638,13.5364,13.5455,141324.0
2016-06-10 15:10:00,14.83,14.84,14.82,14.84,102384.0,13.5364,13.5455,13.5272,13.5455,102384.0
2016-06-10 15:20:00,14.84,14.86,14.84,14.85,68468.0,13.5455,13.5638,13.5455,13.5546,68468.0
2016-06-10 15:30:00,14.85,14.86,14.85,14.86,109012.0,13.5546,13.5638,13.5546,13.5638,109012.0
2016-06-10 15:40:00,14.86,14.87,14.84,14.87,129376.0,13.5638,13.5729,13.5455,13.5729,129376.0
2016-06-10 15:50:00,14.87,14.87,14.85,14.87,238028.0,13.5729,13.5729,13.5546,13.5729,238028.0
2016-06-13 09:30:00,14.8,14.8,14.76,14.78,77152.0,13.509,13.509,13.4725,13.4907,77152.0
2016-06-13 09:40:00,14.78,14.84,14.78,14.84,78364.0,13.4907,13.5455,13.4907,13.5455,78364.0
2016-06-13 09:50:00,14.85,14.86,14.83,14.84,28228.0,13.5546,13.5638,13.5364,13.5455,28228.0
2016-06-13 10:00:00,14.84,14.86,14.78,14.78,78036.0,13.5455,13.5638,13.4907,13.4907,78036.0
2016-06-13 10:10:00,14.78,14.8,14.78,14.79,38720.0,13.4907,13.509,13.4907,13.4999,38720.0
2016-06-13 10:20:00,14.79,14.81,14.78,14.8,46460.0,13.4999,13.5181,13.4907,13.509,46460.0
2016-06-13 10:30:00,14.8,14.82,14.79,14.8,44428.0,13.509,13.5272,13.4999,13.509,44428.0
2016-06-13 10:40:00,14.79,14.8,14.77,14.77,30588.0,13.4999,13.509,13.4816,13.4816,30588.0
2016-06-13 10:50:00,14.77,14.78,14.76,14.78,25188.0,13.4816,13.4907,13.4725,13.4907,25188.0
2016-06-13 11:00:00,14.77,14.77,14.76,14.76,26488.0,13.4816,13.4816,13.4725,13.4725,26488.0
2016-06-13 11:10:00,14.77,14.78,14.76,14.77,28912.0,13.4816,13.4907,13.4725,13.4816,28912.0
2016-06-13 11:20:00,14.76,14.78,14.76,14.77,45124.0,13.4725,13.4907,13.4725,13.4816,45124.0
2016-06-13 11:30:00,14.77,14.77,14.76,14.76,31020.0,13.4816,13.4816,13.4725,13.4725,31020.0
2016-06-13 11:40:00,14.76,14.77,14.75,14.77,45852.0,13.4725,13.4816,13.4633,13.4816,45852.0
2016-06-13 11:50:00,14.77,14.77,14.74,14.75,27764.0,13.4816,13.4816,13.4542,13.4633,27764.0
2016-06-13 12:00:00,14.75,14.77,14.75,14.76,49704.0,13.4633,13.4816,13.4633,13.4725,49704.0
2016-06-13 12:10:00,14.75,14.76,14.75,14.75,25520.0,13.4633,13.4725,13.4633,13.4633,25520.0
2016-06-13 12:20:00,14.74,14.77,14.74,14.75,66108.0,13.4542,13.4816,13.4542,13.4633,66108.0
2016-06-13 12:30:00,14.75,14.76,14.75,14.76,28024.0,13.4633,13.4725,13.4633,13.4725,28024.0
2016-06-13 12:40:00,14.76,14.77,14.76,14.76,19256.0,13.4725,13.4816,13.4725,13.4725,19256.0
2016-06-13 12:50:00,14.76,14.78,14.76,14.77,19904.0,13.4725,13.4907,13.4725,13.4816,19904.0
2016-06-13 13:00:00,14.78,14.78,14.77,14.77,27512.0,13.4907,13.4907,13.4816,13.4816,27512.0
2016-06-13 13:10:00,14.77,14.77,14.74,14.74,30276.0,13.4816,13.4816,13.4542,13.4542,30276.0
2016-06-13 13:20:00,14.74,14.76,14.74,14.76,23256.0,13.4542,13.4725,13.4542,13.4725,23256.0
2016-06-13 13:30:00,14.76,14.77,14.74,14.74,29732.0,13.4725,13.4816,13.4542,13.4542,29732.0
2016-06-13 13:40:00,14.74,14.77,14.74,14.77,52496.0,13.4542,13.4816,13.4542,13.4816,52496.0
2016-06-13 13:50:00,14.77,14.77,14.74,14.74,39456.0,13.4816,13.4816,13.4542,13.4542,39456.0
2016-06-13 14:00:00,14.74,14.76,14.74,14.76,41916.0,13.4542,13.4725,13.4542,13.4725,41916.0
2016-06-13 14:10:00,14.76,14.76,14.74,14.75,142792.0,13.4725,13.4725,13.4542,13.4633,142792.0
2016-06-13 14:20:00,14.74,14.74,14.72,14.72,59900.0,13.4542,13.4542,13.436,13.436,59900.0
2016-06-13 14:30:00,14.73,14.75,14.73,14.74,46728.0,13.4451,13.4633,13.4451,13.4542,46728.0
2016-06-13 14:40:00,14.75,14.76,14.74,14.75,25976.0,13.4633,13.4725,13.4542,13.4633,25976.0
2016-06-13 14:50:00,14.75,14.75,14.72,14.72,27924.0,13.4633,13.4633,13.436,13.436,27924.0
2016-06-13 15:00:00,14.72,14.73,14.7,14.7,29752.0,13.436,13.4451,13.4177,13.4177,29752.0
2016-06-13 15:10:00,14.7,14.71,14.69,14.7,42136.0,13.4177,13.4268,13.4086,13.4177,42136.0
2016-06-13 15:20:00,14.71,14.71,14.69,14.69,54832.0,13.4268,13.4268,13.4086,13.4086,54832.0
2016-06-13 15:30:00,14.69,14.7,14.67,14.68,77396.0,13.4086,13.4177,13.3903,13.3995,77396.0
2016-06-13 15:40:00,14.68,14.68,14.66,14.66,108156.0,13.3995,13.3995,13.3812,13.3812,108156.0
2016-06-13 15:50:00,14.66,14.68,14.65,14.67,254884.0,13.3812,13.3995,13.3721,13.3903,254884.0
2016-06-14 09:30:00,14.64,14.67,14.58,14.64,120284.0,13.3629,13.3903,13.3082,13.3629,120284.0
2016-06-14 09:40:00,14.63,14.67,14.63,14.63,64664.0,13.3538,13.3903,13.3538,13.3538,64664.0
2016-06-14 09:50:00,14.63,14.63,14.61,14.63,78400.0,13.3538,13.3538,13.3356,13.3538,78400.0
2016-06-14 10:00:00,14.64,14.64,14.62,14.63,55332.0,13.3629,13.3629,13.3447,13.3538,55332.0
2016-06-14 10:10:00,14.63,14.65,14.63,14.63,19100.0,13.3538,13.3721,13.3538,13.3538,19100.0
2016-06-14 10:20:00,14.62,14.65,14.62,14.63,14892.0,13.3447,13.3721,13.3447,13.3538,14892.0
2016-06-14 10:30:00,14.65,14.65,14.62,14.64,32876.0,13.3721,13.3721,13.3447,13.3629,32876.0
2016-06-14 10:40:00,14.63,14.65,14.63,14.64,17268.0,13.3538,13.3721,13.3538,13.3629,17268.0
2016-06-14 10:50:00,14.64,14.65,14.63,14.63,72388.0,13.3629,13.3721,13.3538,13.3538,72388.0
2016-06-14 11:00:00,14.63,14.63,14.62,14.63,48736.0,13.3538,13.3538,13.3447,13.3538,48736.0
2016-06-14 11:10:00,14.63,14.63,14.6,14.61,17776.0,13.3538,13.3538,13.3264,13.3356,17776.0
2016-06-14 11:20:00,14.61,14.63,14.59,14.6,31928.0,13.3356,13.3538,13.3173,13.3264,31928.0
2016-06-14 11:30:00,14.61,14.63,14.6,14.62,93204.0,13.3356,13.3538,13.3264,13.3447,93204.0
2016-06-14 11:40:00,14.62,14.62,14.6,14.6,45612.0,13.3447,13.3447,13.3264,13.3264,45612.0
2016-06-14 11:50:00,14.6,14.61,14.59,14.6,17748.0,13.3264,13.3356,13.3173,13.3264,17748.0
2016-06-14 12:00:00,14.61,14.61,14.59,14.59,22052.0,13.3356,13.3356,13.3173,13.3173,22052.0
2016-06-14 12:10:00,14.59,14.61,14.59,14.6,27508.0,13.3173,13.3356,13.3173,13.3264,27508.0
2016-06-14 12:20:00,14.6,14.65,14.6,14.64,37648.0,13.3264,13.3721,13.3264,13.3629,37648.0
2016-06-14 12:30:00,14.63,14.63,14.62,14.62,19340.0,13.3538,13.3538,13.3447,13.3447,19340.0
2016-06-14 12:40:00,14.63,14.63,14.61,14.62,30896.0,13.3538,13.3538,13.3356,13.3447,30896.0
2016-06-14 12:50:00,14.62,14.63,14.62,14.62,27004.0,13.3447,13.3538,13.3447,13.3447,27004.0
2016-06-14 13:00:00,14.62,14.63,14.62,14.62,36000.0,13.3447,13.3538,13.3447,13.3447,36000.0
2016-06-14 13:10:00,14.62,14.62,14.59,14.61,38892.0,13.3447,13.3447,13.3173,13.3356,38892.0
2016-06-14 13:20:00,14.61,14.61,14.6,14.6,25468.0,13.3356,13.3356,13.3264,13.3264,25468.0
2016-06-14 13:30:00,14.6,14.63,14.6,14.62,15716.0,13.3264,13.3538,13.3264,13.3447,15716.0
2016-06-14 13:40:00,14.62,14.63,14.61,14.62,30648.0,13.3447,13.3538,13.3356,13.3447,30648.0
2016-06-14 13:50:00,14.62,14.62,14.61,14.61,24456.0,13.3447,13.3447,13.3356,13.3356,24456.0
2016-06-14 14:00:00,14.61,14.62,14.61,14.62,38256.0,13.3356,13.3447,13.3356,13.3447,38256.0
2016-06-14 14:10:00,14.62,14.64,14.61,14.64,33220.0,13.3447,13.3629,13.3356,13.3629,33220.0
2016-06-14 14:20:00,14.64,14.65,14.63,14.65,48120.0,13.3629,13.3721,13.3538,13.3721,48120.0
2016-06-14 14:30:00,14.65,14.65,14.63,14.63,34452.0,13.3721,13.3721,13.3538,13.3538,34452.0
2016-06-14 14:40:00,14.63,14.64,14.62,14.62,36328.0,13.3538,13.3629,13.3447,13.3447,36328.0
2016-06-14 14:50:00,14.63,14.63,14.6,14.6,32888.0,13.3538,13.3538,13.3264,13.3264,32888.0
2016-06-14 15:00:00,14.6,14.64,14.6,14.64,65500.0,13.3264,13.3629,13.3264,13.3629,65500.0
2016-06-14 15:10:00,14.64,14.66,14.63,14.64,101100.0,13.3629,13.3812,13.3538,13.3629,101100.0
2016-06-14 15:20:00,14.63,14.65,14.62,14.65,140044.0,13.3538,13.3721,13.3447,13.3721,140044.0
2016-06-14 15:30:00,14.64,14.65,14.63,14.65,116000.0,13.3629,13.3721,13.3538,13.3721,116000.0
2016-06-14 15:40:00,14.65,14.67,14.64,14.65,146268.0,13.3721,13.3903,13.3629,13.3721,146268.0
2016-06-14 15:50:00,14.65,14.65,14.63,14.64,366192.0,13.3721,13.3721,13.3538,13.3629,366192.0
2016-06-15 09:30:00,14.72,14.75,14.66,14.72,42120.0,13.436,13.4633,13.3812,13.436,42120.0
2016-06-15 09:40:00,14.72,14.74,14.71,14.71,52640.0,13.436,13.4542,13.4268,13.4268,52640.0
2016-06-15 09:50:00,14.71,14.72,14.7,14.71,41124.0,13.4268,13.436,13.4177,13.4268,41124.0
2016-06-15 10:00:00,14.71,14.72,14.71,14.71,28132.0,13.4268,13.436,13.4268,13.4268,28132.0
2016-06-15 10:10:00,14.71,14.71,14.68,14.68,26832.0,13.4268,13.4268,13.3995,13.3995,26832.0
2016-06-15 10:20:00,14.68,14.68,14.67,14.68,21144.0,13.3995,13.3995,13.3903,13.3995,21144.0
2016-06-15 10:30:00,14.68,14.69,14.67,14.67,51184.0,13.3995,13.4086,13.3903,13.3903,51184.0
2016-06-15 10:40:00,14.67,14.68,14.67,14.68,35168.0,13.3903,13.3995,13.3903,13.3995,35168.0
2016-06-15 10:50:00,14.68,14.69,14.66,14.68,31356.0,13.3995,13.4086,13.3812,13.3995,31356.0
2016-06-15 11:00:00,14.68,14.7,14.68,14.69,56360.0,13.3995,13.4177,13.3995,13.4086,56360.0
2016-06-15 11:10:00,14.7,14.7,14.69,14.69,23564.0,13.4177,13.4177,13.4086,13.4086,23564.0
2016-06-15 11:20:00,14.69,14.69,14.67,14.68,35200.0,13.4086,13.4086,13.3903,13.3995,35200.0
2016-06-15 11:30:00,14.67,14.68,14.66,14.67,30060.0,13.3903,13.3995,13.3812,13.3903,30060.0
2016-06-15 11:40:00,14.67,14.69,14.67,14.69,24996.0,13.3903,13.4086,13.3903,13.4086,24996.0
2016-06-15 11:50:00,14.69,14.7,14.69,14.69,31796.0,13.4086,13.4177,13.4086,13.4086,31796.0
2016-06-15 12:00:00,14.69,14.69,14.68,14.69,15244.0,13.4086,13.4086,13.3995,13.4086,15244.0
2016-06-15 12:10:00,14.69,14.69,14.68,14.68,38744.0,13.4086,13.4086,13.3995,13.3995,38744.0
2016-06-15 12:20:00,14.69,14.69,14.68,14.68,18864.0,13.4086,13.4086,13.3995,13.3995,18864.0
2016-06-15 12:30:00,14.68,14.7,14.68,14.7,33172.0,13.3995,13.4177,13.3995,13.4177,33172.0
2016-06-15 12:40:00,14.7,14.7,14.69,14.69,42080.0,13.4177,13.4177,13.4086,13.4086,42080.0
2016-06-15 12:50:00,14.69,14.69,14.69,14.69,17248.0,13.4086,13.4086,13.4086,13.4086,17248.0
2016-06-15 13:00:00,14.69,14.69,14.68,14.68,10512.0,13.4086,13.4086,13.3995,13.3995,10512.0
2016-06-15 13:10:00,14.68,14.69,14.68,14.68,27324.0,13.3995,13.4086,13.3995,13.3995,27324.0
2016-06-15 13:20:00,14.68,14.7,14.68,14.69,15132.0,13.3995,13.4177,13.3995,13.4086,15132.0
2016-06-15 13:30:00,14.69,14.7,14.69,14.69,34524.0,13.4086,13.4177,13.4086,13.4086,34524.0
2016-06-15 13:40:00,14.69,14.71,14.69,14.7,25024.0,13.4086,13.4268,13.4086,13.4177,25024.0
2016-06-15 13:50:00,14.7,14.7,14.69,14.7,33956.0,13.4177,13.4177,13.4086,13.4177,33956.0
2016-06-15 14:00:00,14.7,14.74,14.7,14.7,99024.0,13.4177,13.4542,13.4177,13.4177,99024.0
2016-06-15 14:10:00,14.7,14.71,14.69,14.7,44728.0,13.4177,13.4268,13.4086,13.4177,44728.0
2016-06-15 14:20:00,14.7,14.71,14.68,14.68,43016.0,13.4177,13.4268,13.3995,13.3995,43016.0
2016-06-15 14:30:00,14.68,14.71,14.67,14.7,40712.0,13.3995,13.4268,13.3903,13.4177,40712.0
2016-06-15 14:40:00,14.69,14.72,14.69,14.71,48700.0,13.4086,13.436,13.4086,13.4268,48700.0
2016-06-15 14:50:00,14.71,14.71,14.69,14.71,37488.0,13.4268,13.4268,13.4086,13.4268,37488.0
2016-06-15 15:00:00,14.71,14.71,14.7,14.71,43004.0,13.4268,13.4268,13.4177,13.4268,43004.0
2016-06-15 15:10:00,14.7,14.7,14.69,14.69,31896.0,13.4177,13.4177,13.4086,13.4086,31896.0
2016-06-15 15:20:00,14.69,14.71,14.69,14.7,53248.0,13.4086,13.4268,13.4086,13.4177,53248.0
2016-06-15 15:30:00,14.7,14.7,14.65,14.65,71448.0,13.4177,13.4177,13.3721,13.3721,71448.0
2016-06-15 15:40:00,14.65,14.66,14.63,14.64,93492.0,13.3721,13.3812,13.3538,13.3629,93492.0
2016-06-15 15:50:00,14.63,14.65,14.62,14.63,347116.0,13.3538,13.3721,13.3447,13.3538,347116.0
2016-06-16 09:30:00,14.53,14.58,14.51,14.53,56756.0,13.2625,13.3082,13.2443,13.2625,56756.0
2016-06-16 09:40:00,14.52,14.54,14.5,14.52,20396.0,13.2534,13.2717,13.2352,13.2534,20396.0
2016-06-16 09:50:00,14.52,14.52,14.47,14.47,19252.0,13.2534,13.2534,13.2078,13.2078,19252.0
2016-06-16 10:00:00,14.47,14.47,14.44,14.47,60556.0,13.2078,13.2078,13.1804,13.2078,60556.0
2016-06-16 10:10:00,14.47,14.48,14.46,14.46,17920.0,13.2078,13.2169,13.1986,13.1986,17920.0
2016-06-16 10:20:00,14.46,14.46,14.43,14.44,38184.0,13.1986,13.1986,13.1713,13.1804,38184.0
2016-06-16 10:30:00,14.45,14.45,14.43,14.43,41848.0,13.1895,13.1895,13.1713,13.1713,41848.0
2016-06-16 10:40:00,14.43,14.45,14.43,14.45,41808.0,13.1713,13.1895,13.1713,13.1895,41808.0
2016-06-16 10:50:00,14.45,14.47,14.44,14.47,27992.0,13.1895,13.2078,13.1804,13.2078,27992.0
2016-06-16 11:00:00,14.47,14.49,14.45,14.46,63764.0,13.2078,13.226,13.1895,13.1986,63764.0
2016-06-16 11:10:00,14.46,14.47,14.45,14.45,66380.0,13.1986,13.2078,13.1895,13.1895,66380.0
2016-06-16 11:20:00,14.45,14.48,14.45,14.47,65476.0,13.1895,13.2169,13.1895,13.2078,65476.0
2016-06-16 11:30:00,14.47,14.48,14.46,14.47,46248.0,13.2078,13.2169,13.1986,13.2078,46248.0
2016-06-16 11:40:00,14.47,14.47,14.45,14.46,22532.0,13.2078,13.2078,13.1895,13.1986,22532.0
2016-06-16 11:50:00,14.46,14.46,14.44,14.44,32016.0,13.1986,13.1986,13.1804,13.1804,32016.0
2016-06-16 12:00:00,14.43,14.45,14.43,14.45,26936.0,13.1713,13.1895,13.1713,13.1895,26936.0
2016-06-16 12:10:00,14.46,14.49,14.44,14.49,39680.0,13.1986,13.226,13.1804,13.226,39680.0
2016-06-16 12:20:00,14.49,14.52,14.49,14.51,38740.0,13.226,13.2534,13.226,13.2443,38740.0
2016-06-16 12:30:00,14.51,14.52,14.49,14.52,30800.0,13.2443,13.2534,13.226,13.2534,30800.0
2016-06-16 12:40:00,14.51,14.54,14.51,14.54,34844.0,13.2443,13.2717,13.2443,13.2717,34844.0
2016-06-16 12:50:00,14.54,14.54,14.52,14.53,28220.0,13.2717,13.2717,13.2534,13.2625,28220.0
2016-06-16 13:00:00,14.54,14.56,14.53,14.54,20332.0,13.2717,13.2899,13.2625,13.2717,20332.0
2016-06-16 13:10:00,14.54,14.54,14.52,14.53,144120.0,13.2717,13.2717,13.2534,13.2625,144120.0
2016-06-16 13:20:00,14.53,14.53,14.51,14.52,39804.0,13.2625,13.2625,13.2443,13.2534,39804.0
2016-06-16 13:30:00,14.52,14.53,14.5,14.53,34100.0,13.2534,13.2625,13.2352,13.2625,34100.0
2016-06-16 13:40:00,14.53,14.53,14.49,14.49,50436.0,13.2625,13.2625,13.226,13.226,50436.0
2016-06-16 13:50:00,14.49,14.49,14.47,14.48,54548.0,13.226,13.226,13.2078,13.2169,54548.0
2016-06-16 14:00:00,14.48,14.51,14.48,14.5,52084.0,13.2169,13.2443,13.2169,13.2352,52084.0
2016-06-16 14:10:00,14.49,14.52,14.49,14.51,179588.0,13.226,13.2534,13.226,13.2443,179588.0
2016-06-16 14:20:00,14.51,14.52,14.5,14.51,78400.0,13.2443,13.2534,13.2352,13.2443,78400.0
2016-06-16 14:30:00,14.51,14.52,14.5,14.51,98460.0,13.2443,13.2534,13.2352,13.2443,98460.0
2016-06-16 14:40:00,14.51,14.52,14.51,14.52,72524.0,13.2443,13.2534,13.2443,13.2534,72524.0
2016-06-16 14:50:00,14.52,14.53,14.51,14.51,188096.0,13.2534,13.2625,13.2443,13.2443,188096.0
2016-06-16 15:00:00,14.51,14.53,14.51,14.52,160496.0,13.2443,13.2625,13.2443,13.2534,160496.0
2016-06-16 15:10:00,14.52,14.54,14.52,14.54,178956.0,13.2534,13.2717,13.2534,13.2717,178956.0
2016-06-16 15:20:00,14.54,14.58,14.53,14.58,91848.0,13.2717,13.3082,13.2625,13.3082,91848.0
2016-06-16 15:30:00,14.58,14.6,14.58,14.59,103228.0,13.3082,13.3264,13.3082,13.3173,103228.0
2016-06-16 15:40:00,14.59,14.6,14.58,14.59,180556.0,13.3173,13.3264,13.3082,13.3173,180556.0
2016-06-16 15:50:00,14.59,14.59,14.56,14.58,415052.0,13.3173,13.3173,13.2899,13.3082,415052.0
2016-06-17 09:30:00,14.57,14.57,14.49,14.49,645472.0,13.299,13.299,13.226,13.226,645472.0
2016-06-17 09:40:00,14.49,14.51,14.47,14.47,190488.0,13.226,13.2443,13.2078,13.2078,190488.0
2016-06-17 09:50:00,14.47,14.48,14.45,14.48,93424.0,13.2078,13.2169,13.1895,13.2169,93424.0
2016-06-17 10:00:00,14.48,14.48,14.44,14.45,186512.0,13.2169,13.2169,13.1804,13.1895,186512.0
2016-06-17 10:10:00,14.44,14.51,14.44,14.5,201736.0,13.1804,13.2443,13.1804,13.2352,201736.0
2016-06-17 10:20:00,14.5,14.51,14.45,14.46,95796.0,13.2352,13.2443,13.1895,13.1986,95796.0
2016-06-17 10:30:00,14.46,14.46,14.41,14.43,134848.0,13.1986,13.1986,13.153,13.1713,134848.0
2016-06-17 10:40:00,14.43,14.46,14.42,14.45,71092.0,13.1713,13.1986,13.1621,13.1895,71092.0
2016-06-17 10:50:00,14.45,14.46,14.44,14.44,121756.0,13.1895,13.1986,13.1804,13.1804,121756.0
2016-06-17 11:00:00,14.44,14.45,14.41,14.41,116520.0,13.1804,13.1895,13.153,13.153,116520.0
2016-06-17 11:10:00,14.41,14.42,14.39,14.42,85808.0,13.153,13.1621,13.1348,13.1621,85808.0
2016-06-17 11:20:00,14.42,14.43,14.39,14.39,63984.0,13.1621,13.1713,13.1348,13.1348,63984.0
2016-06-17 11:30:00,14.39,14.41,14.38,14.41,87876.0,13.1348,13.153,13.1256,13.153,87876.0
2016-06-17 11:40:00,14.41,14.43,14.41,14.42,48384.0,13.153,13.1713,13.153,13.1621,48384.0
2016-06-17 11:50:00,14.43,14.43,14.4,14.42,44948.0,13.1713,13.1713,13.1439,13.1621,44948.0
2016-06-17 12:00:00,14.42,14.45,14.42,14.43,121504.0,13.1621,13.1895,13.1621,13.1713,121504.0
2016-06-17 12:10:00,14.43,14.46,14.43,14.45,43436.0,13.1713,13.1986,13.1713,13.1895,43436.0
2016-06-17 12:20:00,14.45,14.46,14.43,14.43,88180.0,13.1895,13.1986,13.1713,13.1713,88180.0
2016-06-17 12:30:00,14.43,14.44,14.42,14.43,125952.0,13.1713,13.1804,13.1621,13.1713,125952.0
2016-06-17 12:40:00,14.43,14.43,14.41,14.42,63300.0,13.1713,13.1713,13.153,13.1621,63300.0
2016-06-17 12:50:00,14.42,14.43,14.42,14.43,37260.0,13.1621,13.1713,13.1621,13.1713,37260.0
2016-06-17 13:00:00,14.43,14.43,14.41,14.43,84924.0,13.1713,13.1713,13.153,13.1713,84924.0
2016-06-17 13:10:00,14.43,14.44,14.42,14.44,80080.0,13.1713,13.1804,13.1621,13.1804,80080.0
2016-06-17 13:20:00,14.44,14.45,14.42,14.43,131952.0,13.1804,13.1895,13.1621,13.1713,131952.0
2016-06-17 13:30:00,14.42,14.43,14.42,14.42,54240.0,13.1621,13.1713,13.1621,13.1621,54240.0
2016-06-17 13:40:00,14.43,14.44,14.42,14.44,56380.0,13.1713,13.1804,13.1621,13.1804,56380.0
2016-06-17 13:50:00,14.44,14.44,14.42,14.44,152300.0,13.1804,13.1804,13.1621,13.1804,152300.0
2016-06-17 14:00:00,14.44,14.46,14.44,14.45,74748.0,13.1804,13.1986,13.1804,13.1895,74748.0
2016-06-17 14:10:00,14.45,14.46,14.43,14.43,145736.0,13.1895,13.1986,13.1713,13.1713,145736.0
2016-06-17 14:20:00,14.43,14.48,14.43,14.47,123428.0,13.1713,13.2169,13.1713,13.2078,123428.0
2016-06-17 14:30:00,14.48,14.5,14.48,14.49,130228.0,13.2169,13.2352,13.2169,13.226,130228.0
2016-06-17 14:40:00,14.49,14.5,14.47,14.49,162568.0,13.226,13.2352,13.2078,13.226,162568.0
2016-06-17 14:50:00,14.49,14.5,14.48,14.48,67016.0,13.226,13.2352,13.2169,13.2169,67016.0
2016-06-17 15:00:00,14.49,14.49,14.48,14.48,79592.0,13.226,13.226,13.2169,13.2169,79592.0
2016-06-17 15:10:00,14.48,14.48,14.46,14.48,118512.0,13.2169,13.2169,13.1986,13.2169,118512.0
2016-06-17 15:20:00,14.48,14.48,14.47,14.48,152992.0,13.2169,13.2169,13.2078,13.2169,152992.0
2016-06-17 15:30:00,14.48,14.5,14.47,14.49,163732.0,13.2169,13.2352,13.2078,13.226,163732.0
2016-06-17 15:40:00,14.49,14.5,14.47,14.49,313216.0,13.226,13.2352,13.2078,13.226,313216.0
2016-06-17 15:50:00,14.49,14.49,14.46,14.46,1140956.0,13.226,13.226,13.1986,13.1986,1140956.0
2016-06-20 09:30:00,14.53,14.63,14.52,14.6,217232.0,13.2625,13.3538,13.2534,13.3264,217232.0
2016-06-20 09:40:00,14.6,14.66,14.6,14.65,170844.0,13.3264,13.3812,13.3264,13.3721,170844.0
2016-06-20 09:50:00,14.65,14.67,14.63,14.65,107904.0,13.3721,13.3903,13.3538,13.3721,107904.0
2016-06-20 10:00:00,14.65,14.71,14.65,14.71,116504.0,13.3721,13.4268,13.3721,13.4268,116504.0
2016-06-20 10:10:00,14.71,14.71,14.69,14.71,91280.0,13.4268,13.4268,13.4086,13.4268,91280.0
2016-06-20 10:20:00,14.71,14.71,14.7,14.7,64048.0,13.4268,13.4268,13.4177,13.4177,64048.0
2016-06-20 10:30:00,14.7,14.71,14.69,14.7,126816.0,13.4177,13.4268,13.4086,13.4177,126816.0
2016-06-20 10:40:00,14.71,14.71,14.67,14.67,206092.0,13.4268,13.4268,13.3903,13.3903,206092.0
2016-06-20 10:50:00,14.68,14.68,14.67,14.67,161896.0,13.3995,13.3995,13.3903,13.3903,161896.0
2016-06-20 11:00:00,14.68,14.68,14.65,14.65,418300.0,13.3995,13.3995,13.3721,13.3721,418300.0
2016-06-20 11:10:00,14.65,14.65,14.65,14.65,127204.0,13.3721,13.3721,13.3721,13.3721,127204.0
2016-06-20 11:20:00,14.65,14.65,14.52,14.64,463852.0,13.3721,13.3721,13.2534,13.3629,463852.0
2016-06-20 11:30:00,14.64,14.65,14.64,14.65,267008.0,13.3629,13.3721,13.3629,13.3721,267008.0
2016-06-20 11:40:00,14.64,14.65,14.62,14.63,69672.0,13.3629,13.3721,13.3447,13.3538,69672.0
2016-06-20 11:50:00,14.63,14.65,14.62,14.65,49608.0,13.3538,13.3721,13.3447,13.3721,49608.0
2016-06-20 12:00:00,14.65,14.65,14.63,14.63,38644.0,13.3721,13.3721,13.3538,13.3538,38644.0
2016-06-20 12:10:00,14.64,14.64,14.62,14.63,53632.0,13.3629,13.3629,13.3447,13.3538,53632.0
2016-06-20 12:20:00,14.63,14.64,14.62,14.63,27476.0,13.3538,13.3629,13.3447,13.3538,27476.0
2016-06-20 12:30:00,14.63,14.65,14.63,14.64,32940.0,13.3538,13.3721,13.3538,13.3629,32940.0
2016-06-20 12:40:00,14.64,14.64,14.63,14.64,50280.0,13.3629,13.3629,13.3538,13.3629,50280.0
2016-06-20 12:50:00,14.64,14.65,14.63,14.64,53576.0,13.3629,13.3721,13.3538,13.3629,53576.0
2016-06-20 13:00:00,14.64,14.65,14.63,14.64,57916.0,13.3629,13.3721,13.3538,13.3629,57916.0
2016-06-20 13:10:00,14.64,14.65,14.6,14.61,106760.0,13.3629,13.3721,13.3264,13.3356,106760.0
2016-06-20 13:20:00,14.61,14.63,14.6,14.6,49948.0,13.3356,13.3538,13.3264,13.3264,49948.0
2016-06-20 13:30:00,14.61,14.62,14.6,14.61,41804.0,13.3356,13.3447,13.3264,13.3356,41804.0
2016-06-20 13:40:00,14.61,14.63,14.6,14.62,52528.0,13.3356,13.3538,13.3264,13.3447,52528.0
2016-06-20 13:50:00,14.63,14.63,14.62,14.63,73540.0,13.3538,13.3538,13.3447,13.3538,73540.0
2016-06-20 14:00:00,14.63,14.64,14.61,14.62,78676.0,13.3538,13.3629,13.3356,13.3447,78676.0
2016-06-20 14:10:00,14.62,14.62,14.61,14.61,45476.0,13.3447,13.3447,13.3356,13.3356,45476.0
2016-06-20 14:20:00,14.61,14.62,14.6,14.6,51996.0,13.3356,13.3447,13.3264,13.3264,51996.0
2016-06-20 14:30:00,14.59,14.61,14.59,14.6,38100.0,13.3173,13.3356,13.3173,13.3264,38100.0
2016-06-20 14:40:00,14.6,14.62,14.6,14.62,47420.0,13.3264,13.3447,13.3264,13.3447,47420.0
2016-06-20 14:50:00,14.62,14.63,14.62,14.63,51240.0,13.3447,13.3538,13.3447,13.3538,51240.0
2016-06-20 15:00:00,14.63,14.63,14.62,14.62,69952.0,13.3538,13.3538,13.3447,13.3447,69952.0
2016-06-20 15:10:00,14.61,14.62,14.6,14.61,47608.0,13.3356,13.3447,13.3264,13.3356,47608.0
2016-06-20 15:20:00,14.6,14.61,14.59,14.59,76760.0,13.3264,13.3356,13.3173,13.3173,76760.0
2016-06-20 15:30:00,14.59,14.6,14.59,14.59,102708.0,13.3173,13.3264,13.3173,13.3173,102708.0
2016-06-20 15:40:00,14.59,14.6,14.58,14.58,143364.0,13.3173,13.3264,13.3082,13.3082,143364.0
2016-06-20 15:50:00,14.58,14.58,14.56,14.57,354672.0,13.3082,13.3082,13.2899,13.299,354672.0
2016-06-21 09:30:00,14.61,14.67,14.58,14.62,76428.0,13.3356,13.3903,13.3082,13.3447,76428.0
2016-06-21 09:40:00,14.62,14.63,14.6,14.6,30012.0,13.3447,13.3538,13.3264,13.3264,30012.0
2016-06-21 09:50:00,14.61,14.63,14.61,14.62,36452.0,13.3356,13.3538,13.3356,13.3447,36452.0
2016-06-21 10:00:00,14.61,14.62,14.59,14.6,33912.0,13.3356,13.3447,13.3173,13.3264,33912.0
2016-06-21 10:10:00,14.6,14.61,14.6,14.6,39348.0,13.3264,13.3356,13.3264,13.3264,39348.0
2016-06-21 10:20:00,14.6,14.6,14.57,14.59,23856.0,13.3264,13.3264,13.299,13.3173,23856.0
2016-06-21 10:30:00,14.59,14.6,14.58,14.58,50088.0,13.3173,13.3264,13.3082,13.3082,50088.0
2016-06-21 10:40:00,14.58,14.59,14.57,14.58,38812.0,13.3082,13.3173,13.299,13.3082,38812.0
2016-06-21 10:50:00,14.58,14.59,14.56,14.56,30484.0,13.3082,13.3173,13.2899,13.2899,30484.0
2016-06-21 11:00:00,14.56,14.59,14.55,14.58,60084.0,13.2899,13.3173,13.2808,13.3082,60084.0
2016-06-21 11:10:00,14.58,14.59,14.56,14.59,87204.0,13.3082,13.3173,13.2899,13.3173,87204.0
2016-06-21 11:20:00,14.59,14.59,14.58,14.58,44680.0,13.3173,13.3173,13.3082,13.3082,44680.0
2016-06-21 11:30:00,14.58,14.58,14.56,14.57,47252.0,13.3082,13.3082,13.2899,13.299,47252.0
2016-06-21 11:40:00,14.57,14.58,14.55,14.56,53480.0,13.299,13.3082,13.2808,13.2899,53480.0
2016-06-21 11:50:00,14.56,14.57,14.56,14.57,55312.0,13.2899,13.299,13.2899,13.299,55312.0
2016-06-21 12:00:00,14.57,14.58,14.57,14.58,35612.0,13.299,13.3082,13.299,13.3082,35612.0
2016-06-21 12:10:00,14.58,14.58,14.56,14.58,26292.0,13.3082,13.3082,13.2899,13.3082,26292.0
2016-06-21 12:20:00,14.58,14.59,14.58,14.58,19296.0,13.3082,13.3173,13.3082,13.3082,19296.0
2016-06-21 12:30:00,14.58,14.6,14.58,14.59,13096.0,13.3082,13.3264,13.3082,13.3173,13096.0
2016-06-21 12:40:00,14.59,14.59,14.57,14.57,11844.0,13.3173,13.3173,13.299,13.299,11844.0
2016-06-21 12:50:00,14.56,14.57,14.55,14.56,19600.0,13.2899,13.299,13.2808,13.2899,19600.0
2016-06-21 13:00:00,14.56,14.58,14.56,14.58,18416.0,13.2899,13.3082,13.2899,13.3082,18416.0
2016-06-21 13:10:00,14.58,14.59,14.57,14.59,39448.0,13.3082,13.3173,13.299,13.3173,39448.0
2016-06-21 13:20:00,14.58,14.58,14.56,14.57,32756.0,13.3082,13.3082,13.2899,13.299,32756.0
2016-06-21 13:30:00,14.58,14.58,14.56,14.56,29804.0,13.3082,13.3082,13.2899,13.2899,29804.0
2016-06-21 13:40:00,14.56,14.56,14.54,14.54,30400.0,13.2899,13.2899,13.2717,13.2717,30400.0
2016-06-21 13:50:00,14.55,14.56,14.55,14.56,27688.0,13.2808,13.2899,13.2808,13.2899,27688.0
2016-06-21 14:00:00,14.56,14.57,14.56,14.56,52040.0,13.2899,13.299,13.2899,13.2899,52040.0
2016-06-21 14:10:00,14.56,14.58,14.56,14.57,38100.0,13.2899,13.3082,13.2899,13.299,38100.0
2016-06-21 14:20:00,14.57,14.57,14.56,14.56,52100.0,13.299,13.299,13.2899,13.2899,52100.0
2016-06-21 14:30:00,14.56,14.59,14.56,14.59,75212.0,13.2899,13.3173,13.2899,13.3173,75212.0
2016-06-21 14:40:00,14.59,14.59,14.58,14.59,40152.0,13.3173,13.3173,13.3082,13.3173,40152.0
2016-06-21 14:50:00,14.59,14.59,14.58,14.58,33236.0,13.3173,13.3173,13.3082,13.3082,33236.0
2016-06-21 15:00:00,14.58,14.59,14.56,14.56,50640.0,13.3082,13.3173,13.2899,13.2899,50640.0
2016-06-21 15:10:00,14.56,14.58,14.56,14.58,46288.0,13.2899,13.3082,13.2899,13.3082,46288.0
2016-06-21 15:20:00,14.58,14.59,14.57,14.59,72596.0,13.3082,13.3173,13.299,13.3173,72596.0
2016-06-21 15:30:00,14.59,14.59,14.58,14.59,82736.0,13.3173,13.3173,13.3082,13.3173,82736.0
2016-06-21 15:40:00,14.59,14.59,14.56,14.59,133088.0,13.3173,13.3173,13.2899,13.3173,133088.0
2016-06-21 15:50:00,14.59,14.59,14.57,14.57,300152.0,13.3173,13.3173,13.299,13.299,300152.0
2016-06-22 09:30:00,14.59,14.62,14.58,14.61,41172.0,13.3173,13.3447,13.3082,13.3356,41172.0
2016-06-22 09:40:00,14.62,14.62,14.59,14.61,37756.0,13.3447,13.3447,13.3173,13.3356,37756.0
2016-06-22 09:50:00,14.62,14.64,14.6,14.62,82400.0,13.3447,13.3629,13.3264,13.3447,82400.0
2016-06-22 10:00:00,14.62,14.62,14.59,14.61,89420.0,13.3447,13.3447,13.3173,13.3356,89420.0
2016-06-22 10:10:00,14.61,14.62,14.6,14.62,30984.0,13.3356,13.3447,13.3264,13.3447,30984.0
2016-06-22 10:20:00,14.62,14.62,14.6,14.6,37700.0,13.3447,13.3447,13.3264,13.3264,37700.0
2016-06-22 10:30:00,14.6,14.62,14.6,14.61,35468.0,13.3264,13.3447,13.3264,13.3356,35468.0
2016-06-22 10:40:00,14.61,14.61,14.59,14.59,86028.0,13.3356,13.3356,13.3173,13.3173,86028.0
2016-06-22 10:50:00,14.59,14.61,14.59,14.59,52880.0,13.3173,13.3356,13.3173,13.3173,52880.0
2016-06-22 11:00:00,14.59,14.6,14.58,14.59,25156.0,13.3173,13.3264,13.3082,13.3173,25156.0
2016-06-22 11:10:00,14.59,14.61,14.59,14.61,23996.0,13.3173,13.3356,13.3173,13.3356,23996.0
2016-06-22 11:20:00,14.61,14.63,14.61,14.62,19492.0,13.3356,13.3538,13.3356,13.3447,19492.0
2016-06-22 11:30:00,14.62,14.62,14.59,14.61,56328.0,13.3447,13.3447,13.3173,13.3356,56328.0
2016-06-22 11:40:00,14.61,14.62,14.61,14.61,22800.0,13.3356,13.3447,13.3356,13.3356,22800.0
2016-06-22 11:50:00,14.61,14.62,14.61,14.61,29188.0,13.3356,13.3447,13.3356,13.3356,29188.0
2016-06-22 12:00:00,14.62,14.62,14.61,14.61,21528.0,13.3447,13.3447,13.3356,13.3356,21528.0
2016-06-22 12:10:00,14.61,14.62,14.6,14.6,18884.0,13.3356,13.3447,13.3264,13.3264,18884.0
2016-06-22 12:20:00,14.59,14.59,14.56,14.58,53776.0,13.3173,13.3173,13.2899,13.3082,53776.0
2016-06-22 12:30:00,14.59,14.6,14.58,14.58,30108.0,13.3173,13.3264,13.3082,13.3082,30108.0
2016-06-22 12:40:00,14.59,14.59,14.56,14.58,32064.0,13.3173,13.3173,13.2899,13.3082,32064.0
2016-06-22 12:50:00,14.59,14.59,14.58,14.58,72232.0,13.3173,13.3173,13.3082,13.3082,72232.0
2016-06-22 13:00:00,14.58,14.59,14.57,14.57,37404.0,13.3082,13.3173,13.299,13.299,37404.0
2016-06-22 13:10:00,14.56,14.58,14.56,14.58,35756.0,13.2899,13.3082,13.2899,13.3082,35756.0
2016-06-22 13:20:00,14.57,14.58,14.57,14.58,33784.0,13.299,13.3082,13.299,13.3082,33784.0
2016-06-22 13:30:00,14.58,14.58,14.56,14.57,49092.0,13.3082,13.3082,13.2899,13.299,49092.0
2016-06-22 13:40:00,14.57,14.58,14.57,14.57,42288.0,13.299,13.3082,13.299,13.299,42288.0
2016-06-22 13:50:00,14.57,14.59,14.57,14.58,38244.0,13.299,13.3173,13.299,13.3082,38244.0
2016-06-22 14:00:00,14.59,14.59,14.58,14.58,33656.0,13.3173,13.3173,13.3082,13.3082,33656.0
2016-06-22 14:10:00,14.58,14.6,14.58,14.59,27956.0,13.3082,13.3264,13.3082,13.3173,27956.0
2016-06-22 14:20:00,14.59,14.6,14.58,14.59,43576.0,13.3173,13.3264,13.3082,13.3173,43576.0
2016-06-22 14:30:00,14.59,14.6,14.58,14.58,59936.0,13.3173,13.3264,13.3082,13.3082,59936.0
2016-06-22 14:40:00,14.58,14.59,14.57,14.59,36564.0,13.3082,13.3173,13.299,13.3173,36564.0
2016-06-22 14:50:00,14.59,14.6,14.59,14.6,33196.0,13.3173,13.3264,13.3173,13.3264,33196.0
2016-06-22 15:00:00,14.59,14.61,14.58,14.58,100536.0,13.3173,13.3356,13.3082,13.3082,100536.0
2016-06-22 15:10:00,14.58,14.59,14.58,14.59,33392.0,13.3082,13.3173,13.3082,13.3173,33392.0
2016-06-22 15:20:00,14.58,14.59,14.56,14.57,73928.0,13.3082,13.3173,13.2899,13.299,73928.0
2016-06-22 15:30:00,14.57,14.58,14.56,14.57,89440.0,13.299,13.3082,13.2899,13.299,89440.0
2016-06-22 15:40:00,14.57,14.58,14.56,14.56,85088.0,13.299,13.3082,13.2899,13.2899,85088.0
2016-06-22 15:50:00,14.56,14.56,14.54,14.55,180804.0,13.2899,13.2899,13.2717,13.2808,180804.0
2016-06-23 09:30:00,14.68,14.69,14.67,14.69,79700.0,13.3995,13.4086,13.3903,13.4086,79700.0
2016-06-23 09:40:00,14.69,14.7,14.69,14.7,25164.0,13.4086,13.4177,13.4086,13.4177,25164.0
2016-06-23 09:50:00,14.71,14.71,14.68,14.7,23708.0,13.4268,13.4268,13.3995,13.4177,23708.0
2016-06-23 10:00:00,14.7,14.7,14.67,14.68,62960.0,13.4177,13.4177,13.3903,13.3995,62960.0
2016-06-23 10:10:00,14.68,14.68,14.65,14.65,16800.0,13.3995,13.3995,13.3721,13.3721,16800.0
2016-06-23 10:20:00,14.65,14.69,14.65,14.67,25916.0,13.3721,13.4086,13.3721,13.3903,25916.0
2016-06-23 10:30:00,14.66,14.66,14.64,14.65,28516.0,13.3812,13.3812,13.3629,13.3721,28516.0
2016-06-23 10:40:00,14.65,14.66,14.65,14.66,6832.0,13.3721,13.3812,13.3721,13.3812,6832.0
2016-06-23 10:50:00,14.66,14.68,14.66,14.67,24620.0,13.3812,13.3995,13.3812,13.3903,24620.0
2016-06-23 11:00:00,14.67,14.69,14.67,14.68,21444.0,13.3903,13.4086,13.3903,13.3995,21444.0
2016-06-23 11:10:00,14.68,14.71,14.68,14.69,25724.0,13.3995,13.4268,13.3995,13.4086,25724.0
2016-06-23 11:20:00,14.7,14.72,14.69,14.71,76428.0,13.4177,13.436,13.4086,13.4268,76428.0
2016-06-23 11:30:00,14.71,14.74,14.71,14.74,96648.0,13.4268,13.4542,13.4268,13.4542,96648.0
2016-06-23 11:40:00,14.74,14.75,14.74,14.75,148624.0,13.4542,13.4633,13.4542,13.4633,148624.0
2016-06-23 11:50:00,14.75,14.77,14.75,14.77,154280.0,13.4633,13.4816,13.4633,13.4816,154280.0
2016-06-23 12:00:00,14.77,14.78,14.77,14.77,103780.0,13.4816,13.4907,13.4816,13.4816,103780.0
2016-06-23 12:10:00,14.77,14.77,14.76,14.76,180416.0,13.4816,13.4816,13.4725,13.4725,180416.0
2016-06-23 12:20:00,14.76,14.77,14.75,14.77,50072.0,13.4725,13.4816,13.4633,13.4816,50072.0
2016-06-23 12:30:00,14.77,14.79,14.77,14.78,89480.0,13.4816,13.4999,13.4816,13.4907,89480.0
2016-06-23 12:40:00,14.78,14.78,14.76,14.76,62052.0,13.4907,13.4907,13.4725,13.4725,62052.0
2016-06-23 12:50:00,14.76,14.77,14.76,14.76,27200.0,13.4725,13.4816,13.4725,13.4725,27200.0
2016-06-23 13:00:00,14.76,14.77,14.75,14.77,55624.0,13.4725,13.4816,13.4633,13.4816,55624.0
2016-06-23 13:10:00,14.77,14.77,14.76,14.77,33508.0,13.4816,13.4816,13.4725,13.4816,33508.0
2016-06-23 13:20:00,14.77,14.78,14.77,14.77,33780.0,13.4816,13.4907,13.4816,13.4816,33780.0
2016-06-23 13:30:00,14.77,14.78,14.77,14.77,76892.0,13.4816,13.4907,13.4816,13.4816,76892.0
2016-06-23 13:40:00,14.77,14.78,14.77,14.78,53148.0,13.4816,13.4907,13.4816,13.4907,53148.0
2016-06-23 13:50:00,14.78,14.79,14.77,14.79,85696.0,13.4907,13.4999,13.4816,13.4999,85696.0
2016-06-23 14:00:00,14.79,14.79,14.78,14.78,44024.0,13.4999,13.4999,13.4907,13.4907,44024.0
2016-06-23 14:10:00,14.78,14.79,14.77,14.77,34548.0,13.4907,13.4999,13.4816,13.4816,34548.0
2016-06-23 14:20:00,14.77,14.78,14.77,14.77,61816.0,13.4816,13.4907,13.4816,13.4816,61816.0
2016-06-23 14:30:00,14.78,14.79,14.77,14.78,28204.0,13.4907,13.4999,13.4816,13.4907,28204.0
2016-06-23 14:40:00,14.78,14.79,14.78,14.79,32112.0,13.4907,13.4999,13.4907,13.4999,32112.0
2016-06-23 14:50:00,14.78,14.8,14.78,14.8,79084.0,13.4907,13.509,13.4907,13.509,79084.0
2016-06-23 15:00:00,14.8,14.8,14.79,14.8,41620.0,13.509,13.509,13.4999,13.509,41620.0
2016-06-23 15:10:00,14.8,14.81,14.8,14.81,88940.0,13.509,13.5181,13.509,13.5181,88940.0
2016-06-23 15:20:00,14.81,14.81,14.81,14.81,171468.0,13.5181,13.5181,13.5181,13.5181,171468.0
2016-06-23 15:30:00,14.82,14.83,14.81,14.83,177212.0,13.5272,13.5364,13.5181,13.5364,177212.0
2016-06-23 15:40:00,14.83,14.86,14.83,14.86,233044.0,13.5364,13.5638,13.5364,13.5638,233044.0
2016-06-23 15:50:00,14.86,14.89,14.86,14.88,436060.0,13.5638,13.5911,13.5638,13.582,436060.0
2016-06-24 09:30:00,14.38,14.46,14.3,14.44,168144.0,13.1256,13.1986,13.0526,13.1804,168144.0
2016-06-24 09:40:00,14.42,14.49,14.42,14.46,160644.0,13.1621,13.226,13.1621,13.1986,160644.0
2016-06-24 09:50:00,14.46,14.51,14.44,14.46,215164.0,13.1986,13.2443,13.1804,13.1986,215164.0
2016-06-24 10:00:00,14.46,14.51,14.46,14.5,109692.0,13.1986,13.2443,13.1986,13.2352,109692.0
2016-06-24 10:10:00,14.51,14.53,14.47,14.49,172912.0,13.2443,13.2625,13.2078,13.226,172912.0
2016-06-24 10:20:00,14.48,14.5,14.45,14.49,1052996.0,13.2169,13.2352,13.1895,13.226,1052996.0
2016-06-24 10:30:00,14.49,14.5,14.42,14.46,165660.0,13.226,13.2352,13.1621,13.1986,165660.0
2016-06-24 10:40:00,14.46,14.46,14.43,14.45,111964.0,13.1986,13.1986,13.1713,13.1895,111964.0
2016-06-24 10:50:00,14.45,14.46,14.41,14.41,97544.0,13.1895,13.1986,13.153,13.153,97544.0
2016-06-24 11:00:00,14.41,14.42,14.37,14.4,206720.0,13.153,13.1621,13.1165,13.1439,206720.0
2016-06-24 11:10:00,14.4,14.41,14.37,14.37,61132.0,13.1439,13.153,13.1165,13.1165,61132.0
2016-06-24 11:20:00,14.37,14.38,14.34,14.38,93980.0,13.1165,13.1256,13.0891,13.1256,93980.0
2016-06-24 11:30:00,14.38,14.41,14.38,14.41,167428.0,13.1256,13.153,13.1256,13.153,167428.0
2016-06-24 11:40:00,14.4,14.43,14.39,14.39,34164.0,13.1439,13.1713,13.1348,13.1348,34164.0
2016-06-24 11:50:00,14.4,14.4,14.38,14.38,32548.0,13.1439,13.1439,13.1256,13.1256,32548.0
2016-06-24 12:00:00,14.4,14.41,14.39,14.39,84068.0,13.1439,13.153,13.1348,13.1348,84068.0
2016-06-24 12:10:00,14.39,14.39,14.36,14.37,314760.0,13.1348,13.1348,13.1074,13.1165,314760.0
2016-06-24 12:20:00,14.37,14.38,14.37,14.37,60800.0,13.1165,13.1256,13.1165,13.1165,60800.0
2016-06-24 12:30:00,14.37,14.38,14.34,14.38,168136.0,13.1165,13.1256,13.0891,13.1256,168136.0
2016-06-24 12:40:00,14.38,14.38,14.32,14.33,150152.0,13.1256,13.1256,13.0709,13.08,150152.0
2016-06-24 12:50:00,14.33,14.34,14.32,14.34,97180.0,13.08,13.0891,13.0709,13.0891,97180.0
2016-06-24 13:00:00,14.34,14.34,14.31,14.32,133940.0,13.0891,13.0891,13.0617,13.0709,133940.0
2016-06-24 13:10:00,14.31,14.35,14.31,14.33,66936.0,13.0617,13.0982,13.0617,13.08,66936.0
2016-06-24 13:20:00,14.33,14.35,14.33,14.35,85080.0,13.08,13.0982,13.08,13.0982,85080.0
2016-06-24 13:30:00,14.35,14.36,14.34,14.36,74640.0,13.0982,13.1074,13.0891,13.1074,74640.0
2016-06-24 13:40:00,14.36,14.36,14.33,14.35,91756.0,13.1074,13.1074,13.08,13.0982,91756.0
2016-06-24 13:50:00,14.35,14.35,14.34,14.35,59056.0,13.0982,13.0982,13.0891,13.0982,59056.0
2016-06-24 14:00:00,14.35,14.37,14.35,14.36,76260.0,13.0982,13.1165,13.0982,13.1074,76260.0
2016-06-24 14:10:00,14.36,14.37,14.35,14.35,78240.0,13.1074,13.1165,13.0982,13.0982,78240.0
2016-06-24 14:20:00,14.35,14.35,14.32,14.32,113420.0,13.0982,13.0982,13.0709,13.0709,113420.0
2016-06-24 14:30:00,14.32,14.32,14.29,14.32,234416.0,13.0709,13.0709,13.0435,13.0709,234416.0
2016-06-24 14:40:00,14.32,14.34,14.32,14.34,294240.0,13.0709,13.0891,13.0709,13.0891,294240.0
2016-06-24 14:50:00,14.34,14.37,14.32,14.35,96444.0,13.0891,13.1165,13.0709,13.0982,96444.0
2016-06-24 15:00:00,14.34,14.35,14.33,14.33,106420.0,13.0891,13.0982,13.08,13.08,106420.0
2016-06-24 15:10:00,14.33,14.33,14.27,14.28,214832.0,13.08,13.08,13.0252,13.0343,214832.0
2016-06-24 15:20:00,14.28,14.3,14.28,14.29,181436.0,13.0343,13.0526,13.0343,13.0435,181436.0
2016-06-24 15:30:00,14.29,14.34,14.29,14.31,266516.0,13.0435,13.0891,13.0435,13.0617,266516.0
2016-06-24 15:40:00,14.31,14.37,14.3,14.36,421580.0,13.0617,13.1165,13.0526,13.1074,421580.0
2016-06-24 15:50:00,14.36,14.39,14.31,14.32,1557524.0,13.1074,13.1348,13.0617,13.0709,1557524.0
2016-06-27 09:30:00,14.14,14.17,14.09,14.14,658624.0,12.9066,12.9339,12.8609,12.9066,658624.0
2016-06-27 09:40:00,14.14,14.14,14.06,14.1,468440.0,12.9066,12.9066,12.8335,12.87,468440.0
2016-06-27 09:50:00,14.1,14.11,14.09,14.1,224252.0,12.87,12.8792,12.8609,12.87,224252.0
2016-06-27 10:00:00,14.1,14.11,14.0,14.01,226108.0,12.87,12.8792,12.7788,12.7879,226108.0
2016-06-27 10:10:00,14.01,14.02,13.97,13.98,204412.0,12.7879,12.797,12.7514,12.7605,204412.0
2016-06-27 10:20:00,13.98,14.0,13.95,13.96,93316.0,12.7605,12.7788,12.7331,12.7423,93316.0
2016-06-27 10:30:00,13.96,13.96,13.94,13.94,252564.0,12.7423,12.7423,12.724,12.724,252564.0
2016-06-27 10:40:00,13.94,13.97,13.91,13.92,114556.0,12.724,12.7514,12.6966,12.7057,114556.0
2016-06-27 10:50:00,13.92,13.92,13.86,13.89,652652.0,12.7057,12.7057,12.651,12.6784,652652.0
2016-06-27 11:00:00,13.89,13.96,13.88,13.94,145928.0,12.6784,12.7423,12.6692,12.724,145928.0
2016-06-27 11:10:00,13.94,13.94,13.91,13.93,154664.0,12.724,12.724,12.6966,12.7149,154664.0
2016-06-27 11:20:00,13.93,13.96,13.9,13.96,117148.0,12.7149,12.7423,12.6875,12.7423,117148.0
2016-06-27 11:30:00,13.96,13.97,13.94,13.97,874740.0,12.7423,12.7514,12.724,12.7514,874740.0
2016-06-27 11:40:00,13.97,14.01,13.96,14.01,106628.0,12.7514,12.7879,12.7423,12.7879,106628.0
2016-06-27 11:50:00,14.01,14.02,13.99,13.99,185252.0,12.7879,12.797,12.7696,12.7696,185252.0
2016-06-27 12:00:00,13.99,14.01,13.97,14.0,114712.0,12.7696,12.7879,12.7514,12.7788,114712.0
2016-06-27 12:10:00,14.0,14.02,14.0,14.01,142232.0,12.7788,12.797,12.7788,12.7879,142232.0
2016-06-27 12:20:00,14.01,14.02,14.0,14.01,71492.0,12.7879,12.797,12.7788,12.7879,71492.0
2016-06-27 12:30:00,14.02,14.02,14.0,14.01,245976.0,12.797,12.797,12.7788,12.7879,245976.0
2016-06-27 12:40:00,14.0,14.0,13.97,13.97,138384.0,12.7788,12.7788,12.7514,12.7514,138384.0
2016-06-27 12:50:00,13.97,13.98,13.97,13.98,147600.0,12.7514,12.7605,12.7514,12.7605,147600.0
2016-06-27 13:00:00,13.98,13.99,13.97,13.98,97092.0,12.7605,12.7696,12.7514,12.7605,97092.0
2016-06-27 13:10:00,13.97,13.99,13.97,13.98,814112.0,12.7514,12.7696,12.7514,12.7605,814112.0
2016-06-27 13:20:00,13.98,13.99,13.96,13.96,59760.0,12.7605,12.7696,12.7423,12.7423,59760.0
2016-06-27 13:30:00,13.95,13.96,13.9,13.92,163932.0,12.7331,12.7423,12.6875,12.7057,163932.0
2016-06-27 13:40:00,13.91,13.92,13.87,13.88,232468.0,12.6966,12.7057,12.6601,12.6692,232468.0
2016-06-27 13:50:00,13.88,13.9,13.88,13.9,208028.0,12.6692,12.6875,12.6692,12.6875,208028.0
2016-06-27 14:00:00,13.9,13.9,13.86,13.87,106892.0,12.6875,12.6875,12.651,12.6601,106892.0
2016-06-27 14:10:00,13.87,13.88,13.86,13.86,151372.0,12.6601,12.6692,12.651,12.651,151372.0
2016-06-27 14:20:00,13.86,13.87,13.84,13.86,134052.0,12.651,12.6601,12.6327,12.651,134052.0
2016-06-27 14:30:00,13.87,13.87,13.84,13.86,88588.0,12.6601,12.6601,12.6327,12.651,88588.0
2016-06-27 14:40:00,13.86,13.86,13.81,13.83,117416.0,12.651,12.651,12.6053,12.6236,117416.0
2016-06-27 14:50:00,13.83,13.84,13.81,13.84,147220.0,12.6236,12.6327,12.6053,12.6327,147220.0
2016-06-27 15:00:00,13.84,13.88,13.84,13.87,242840.0,12.6327,12.6692,12.6327,12.6601,242840.0
2016-06-27 15:10:00,13.87,13.88,13.86,13.87,383876.0,12.6601,12.6692,12.651,12.6601,383876.0
2016-06-27 15:20:00,13.88,13.88,13.86,13.88,392912.0,12.6692,12.6692,12.651,12.6692,392912.0
2016-06-27 15:30:00,13.87,13.91,13.87,13.91,453316.0,12.6601,12.6966,12.6601,12.6966,453316.0
2016-06-27 15:40:00,13.91,13.91,13.88,13.9,318400.0,12.6966,12.6966,12.6692,12.6875,318400.0
2016-06-27 15:50:00,13.9,13.9,13.87,13.88,772744.0,12.6875,12.6875,12.6601,12.6692,772744.0
2016-06-28 09:30:00,13.97,13.98,13.91,13.94,136852.0,12.7514,12.7605,12.6966,12.724,136852.0
2016-06-28 09:40:00,13.95,13.96,13.93,13.94,176308.0,12.7331,12.7423,12.7149,12.724,176308.0
2016-06-28 09:50:00,13.94,13.95,13.93,13.95,164680.0,12.724,12.7331,12.7149,12.7331,164680.0
2016-06-28 10:00:00,13.95,13.98,13.93,13.94,204308.0,12.7331,12.7605,12.7149,12.724,204308.0
2016-06-28 10:10:00,13.94,13.96,13.92,13.94,135616.0,12.724,12.7423,12.7057,12.724,135616.0
2016-06-28 10:20:00,13.94,13.95,13.92,13.92,108932.0,12.724,12.7331,12.7057,12.7057,108932.0
2016-06-28 10:30:00,13.92,13.93,13.89,13.89,95036.0,12.7057,12.7149,12.6784,12.6784,95036.0
2016-06-28 10:40:00,13.88,13.92,13.88,13.91,128204.0,12.6692,12.7057,12.6692,12.6966,128204.0
2016-06-28 10:50:00,13.9,13.92,13.89,13.89,80200.0,12.6875,12.7057,12.6784,12.6784,80200.0
2016-06-28 11:00:00,13.89,13.89,13.83,13.83,143152.0,12.6784,12.6784,12.6236,12.6236,143152.0
2016-06-28 11:10:00,13.84,13.86,13.83,13.86,80984.0,12.6327,12.651,12.6236,12.651,80984.0
2016-06-28 11:20:00,13.86,13.86,13.82,13.82,63632.0,12.651,12.651,12.6145,12.6145,63632.0
2016-06-28 11:30:00,13.83,13.86,13.83,13.85,147748.0,12.6236,12.651,12.6236,12.6419,147748.0
2016-06-28 11:40:00,13.85,13.9,13.85,13.9,82692.0,12.6419,12.6875,12.6419,12.6875,82692.0
2016-06-28 11:50:00,13.9,13.93,13.9,13.92,84280.0,12.6875,12.7149,12.6875,12.7057,84280.0
2016-06-28 12:00:00,13.92,13.92,13.88,13.88,101868.0,12.7057,12.7057,12.6692,12.6692,101868.0
2016-06-28 12:10:00,13.88,13.89,13.88,13.89,102060.0,12.6692,12.6784,12.6692,12.6784,102060.0
2016-06-28 12:20:00,13.89,13.89,13.86,13.88,149752.0,12.6784,12.6784,12.651,12.6692,149752.0
2016-06-28 12:30:00,13.88,13.9,13.88,13.89,80120.0,12.6692,12.6875,12.6692,12.6784,80120.0
2016-06-28 12:40:00,13.89,13.9,13.88,13.9,132176.0,12.6784,12.6875,12.6692,12.6875,132176.0
2016-06-28 12:50:00,13.89,13.9,13.88,13.88,208360.0,12.6784,12.6875,12.6692,12.6692,208360.0
2016-06-28 13:00:00,13.88,13.88,13.85,13.86,130240.0,12.6692,12.6692,12.6419,12.651,130240.0
2016-06-28 13:10:00,13.86,13.87,13.84,13.85,125928.0,12.651,12.6601,12.6327,12.6419,125928.0
2016-06-28 13:20:00,13.85,13.85,13.83,13.83,177484.0,12.6419,12.6419,12.6236,12.6236,177484.0
2016-06-28 13:30:00,13.83,13.85,13.83,13.85,156056.0,12.6236,12.6419,12.6236,12.6419,156056.0
2016-06-28 13:40:00,13.85,13.86,13.82,13.83,107456.0,12.6419,12.651,12.6145,12.6236,107456.0
2016-06-28 13:50:00,13.83,13.84,13.81,13.82,120100.0,12.6236,12.6327,12.6053,12.6145,120100.0
2016-06-28 14:00:00,13.82,13.83,13.79,13.8,166792.0,12.6145,12.6236,12.5871,12.5962,166792.0
2016-06-28 14:10:00,13.8,13.81,13.78,13.81,114920.0,12.5962,12.6053,12.578,12.6053,114920.0
2016-06-28 14:20:00,13.81,13.81,13.79,13.81,141096.0,12.6053,12.6053,12.5871,12.6053,141096.0
2016-06-28 14:30:00,13.81,13.87,13.81,13.86,282564.0,12.6053,12.6601,12.6053,12.651,282564.0
2016-06-28 14:40:00,13.86,13.87,13.84,13.86,298560.0,12.651,12.6601,12.6327,12.651,298560.0
2016-06-28 14:50:00,13.86,13.92,13.86,13.9,197848.0,12.651,12.7057,12.651,12.6875,197848.0
2016-06-28 15:00:00,13.91,13.92,13.89,13.9,188792.0,12.6966,12.7057,12.6784,12.6875,188792.0
2016-06-28 15:10:00,13.89,13.92,13.89,13.9,263668.0,12.6784,12.7057,12.6784,12.6875,263668.0
2016-06-28 15:20:00,13.89,13.9,13.88,13.9,476880.0,12.6784,12.6875,12.6692,12.6875,476880.0
2016-06-28 15:30:00,13.9,13.93,13.89,13.93,233260.0,12.6875,12.7149,12.6784,12.7149,233260.0
2016-06-28 15:40:00,13.93,13.95,13.93,13.95,360656.0,12.7149,12.7331,12.7149,12.7331,360656.0
2016-06-28 15:50:00,13.95,13.96,13.93,13.96,665272.0,12.7331,12.7423,12.7149,12.7423,665272.0
2016-06-29 09:30:00,14.07,14.13,14.05,14.08,205436.0,12.8427,12.8974,12.8244,12.8518,205436.0
2016-06-29 09:40:00,14.08,14.08,13.98,13.99,164568.0,12.8518,12.8518,12.7605,12.7696,164568.0
2016-06-29 09:50:00,14.0,14.01,13.97,13.97,142784.0,12.7788,12.7879,12.7514,12.7514,142784.0
2016-06-29 10:00:00,13.97,13.98,13.92,13.92,179488.0,12.7514,12.7605,12.7057,12.7057,179488.0
2016-06-29 10:10:00,13.92,13.94,13.9,13.91,187580.0,12.7057,12.724,12.6875,12.6966,187580.0
2016-06-29 10:20:00,13.91,13.96,13.91,13.94,149744.0,12.6966,12.7423,12.6966,12.724,149744.0
2016-06-29 10:30:00,13.94,13.96,13.89,13.9,163740.0,12.724,12.7423,12.6784,12.6875,163740.0
2016-06-29 10:40:00,13.9,13.9,13.86,13.88,361824.0,12.6875,12.6875,12.651,12.6692,361824.0
2016-06-29 10:50:00,13.88,13.9,13.87,13.9,202140.0,12.6692,12.6875,12.6601,12.6875,202140.0
2016-06-29 11:00:00,13.9,13.95,13.9,13.93,316428.0,12.6875,12.7331,12.6875,12.7149,316428.0
2016-06-29 11:10:00,13.94,13.97,13.94,13.96,211184.0,12.724,12.7514,12.724,12.7423,211184.0
2016-06-29 11:20:00,13.97,13.98,13.95,13.98,209732.0,12.7514,12.7605,12.7331,12.7605,209732.0
2016-06-29 11:30:00,13.98,13.98,13.97,13.97,90984.0,12.7605,12.7605,12.7514,12.7514,90984.0
2016-06-29 11:40:00,13.97,13.97,13.95,13.97,204744.0,12.7514,12.7514,12.7331,12.7514,204744.0
2016-06-29 11:50:00,13.97,14.02,13.97,14.01,122716.0,12.7514,12.797,12.7514,12.7879,122716.0
2016-06-29 12:00:00,14.01,14.04,14.01,14.04,140724.0,12.7879,12.8153,12.7879,12.8153,140724.0
2016-06-29 12:10:00,14.04,14.05,14.03,14.05,88524.0,12.8153,12.8244,12.8062,12.8244,88524.0
2016-06-29 12:20:00,14.05,14.07,14.05,14.07,129816.0,12.8244,12.8427,12.8244,12.8427,129816.0
2016-06-29 12:30:00,14.07,14.08,14.06,14.08,104532.0,12.8427,12.8518,12.8335,12.8518,104532.0
2016-06-29 12:40:00,14.08,14.08,14.07,14.07,132320.0,12.8518,12.8518,12.8427,12.8427,132320.0
2016-06-29 12:50:00,14.08,14.08,14.06,14.06,68276.0,12.8518,12.8518,12.8335,12.8335,68276.0
2016-06-29 13:00:00,14.06,14.07,14.05,14.05,103844.0,12.8335,12.8427,12.8244,12.8244,103844.0
2016-06-29 13:10:00,14.06,14.07,14.05,14.07,100504.0,12.8335,12.8427,12.8244,12.8427,100504.0
2016-06-29 13:20:00,14.07,14.08,14.06,14.06,59016.0,12.8427,12.8518,12.8335,12.8335,59016.0
2016-06-29 13:30:00,14.06,14.08,14.06,14.08,86888.0,12.8335,12.8518,12.8335,12.8518,86888.0
2016-06-29 13:40:00,14.08,14.08,14.06,14.06,95268.0,12.8518,12.8518,12.8335,12.8335,95268.0
2016-06-29 13:50:00,14.06,14.07,14.05,14.06,117828.0,12.8335,12.8427,12.8244,12.8335,117828.0
2016-06-29 14:00:00,14.06,14.07,14.05,14.05,247224.0,12.8335,12.8427,12.8244,12.8244,247224.0
2016-06-29 14:10:00,14.05,14.06,14.03,14.03,121792.0,12.8244,12.8335,12.8062,12.8062,121792.0
2016-06-29 14:20:00,14.03,14.06,14.03,14.05,145700.0,12.8062,12.8335,12.8062,12.8244,145700.0
2016-06-29 14:30:00,14.05,14.06,14.04,14.05,158908.0,12.8244,12.8335,12.8153,12.8244,158908.0
2016-06-29 14:40:00,14.05,14.06,14.05,14.05,176544.0,12.8244,12.8335,12.8244,12.8244,176544.0
2016-06-29 14:50:00,14.05,14.06,14.04,14.05,173496.0,12.8244,12.8335,12.8153,12.8244,173496.0
2016-06-29 15:00:00,14.05,14.07,14.05,14.07,274748.0,12.8244,12.8427,12.8244,12.8427,274748.0
2016-06-29 15:10:00,14.07,14.08,14.06,14.08,312724.0,12.8427,12.8518,12.8335,12.8518,312724.0
2016-06-29 15:20:00,14.08,14.08,14.06,14.08,218884.0,12.8518,12.8518,12.8335,12.8518,218884.0
2016-06-29 15:30:00,14.08,14.09,14.06,14.08,243916.0,12.8518,12.8609,12.8335,12.8518,243916.0
2016-06-29 15:40:00,14.08,14.1,14.08,14.1,303008.0,12.8518,12.87,12.8518,12.87,303008.0
2016-06-29 15:50:00,14.1,14.1,14.09,14.09,517124.0,12.87,12.87,12.8609,12.8609,517124.0
2016-06-30 09:30:00,14.14,14.16,14.1,14.13,68256.0,12.9066,12.9248,12.87,12.8974,68256.0
2016-06-30 09:40:00,14.12,14.13,14.1,14.12,37128.0,12.8883,12.8974,12.87,12.8883,37128.0
2016-06-30 09:50:00,14.12,14.12,14.09,14.09,33876.0,12.8883,12.8883,12.8609,12.8609,33876.0
2016-06-30 10:00:00,14.1,14.12,14.08,14.11,27004.0,12.87,12.8883,12.8518,12.8792,27004.0
2016-06-30 10:10:00,14.11,14.13,14.1,14.12,59624.0,12.8792,12.8974,12.87,12.8883,59624.0
2016-06-30 10:20:00,14.12,14.13,14.09,14.11,68268.0,12.8883,12.8974,12.8609,12.8792,68268.0
2016-06-30 10:30:00,14.11,14.14,14.11,14.12,67940.0,12.8792,12.9066,12.8792,12.8883,67940.0
2016-06-30 10:40:00,14.12,14.13,14.11,14.13,83612.0,12.8883,12.8974,12.8792,12.8974,83612.0
2016-06-30 10:50:00,14.13,14.16,14.13,14.16,86208.0,12.8974,12.9248,12.8974,12.9248,86208.0
2016-06-30 11:00:00,14.16,14.17,14.15,14.17,116080.0,12.9248,12.9339,12.9157,12.9339,116080.0
2016-06-30 11:10:00,14.17,14.19,14.17,14.17,40328.0,12.9339,12.9522,12.9339,12.9339,40328.0
2016-06-30 11:20:00,14.17,14.19,14.16,14.18,67684.0,12.9339,12.9522,12.9248,12.9431,67684.0
2016-06-30 11:30:00,14.18,14.2,14.17,14.17,43428.0,12.9431,12.9613,12.9339,12.9339,43428.0
2016-06-30 11:40:00,14.16,14.17,14.15,14.17,27208.0,12.9248,12.9339,12.9157,12.9339,27208.0
2016-06-30 11:50:00,14.17,14.18,14.15,14.18,36172.0,12.9339,12.9431,12.9157,12.9431,36172.0
2016-06-30 12:00:00,14.18,14.2,14.18,14.2,34944.0,12.9431,12.9613,12.9431,12.9613,34944.0
2016-06-30 12:10:00,14.19,14.23,14.19,14.22,42604.0,12.9522,12.9887,12.9522,12.9796,42604.0
2016-06-30 12:20:00,14.22,14.24,14.22,14.23,29768.0,12.9796,12.9978,12.9796,12.9887,29768.0
2016-06-30 12:30:00,14.23,14.24,14.22,14.22,81132.0,12.9887,12.9978,12.9796,12.9796,81132.0
2016-06-30 12:40:00,14.22,14.22,14.21,14.22,29148.0,12.9796,12.9796,12.9705,12.9796,29148.0
2016-06-30 12:50:00,14.22,14.24,14.22,14.24,37876.0,12.9796,12.9978,12.9796,12.9978,37876.0
2016-06-30 13:00:00,14.24,14.24,14.22,14.24,29768.0,12.9978,12.9978,12.9796,12.9978,29768.0
2016-06-30 13:10:00,14.23,14.23,14.22,14.23,22388.0,12.9887,12.9887,12.9796,12.9887,22388.0
2016-06-30 13:20:00,14.22,14.23,14.21,14.22,48904.0,12.9796,12.9887,12.9705,12.9796,48904.0
2016-06-30 13:30:00,14.22,14.23,14.2,14.21,96992.0,12.9796,12.9887,12.9613,12.9705,96992.0
2016-06-30 13:40:00,14.21,14.22,14.2,14.21,93228.0,12.9705,12.9796,12.9613,12.9705,93228.0
2016-06-30 13:50:00,14.22,14.22,14.21,14.22,152312.0,12.9796,12.9796,12.9705,12.9796,152312.0
2016-06-30 14:00:00,14.22,14.24,14.22,14.24,54416.0,12.9796,12.9978,12.9796,12.9978,54416.0
2016-06-30 14:10:00,14.24,14.25,14.24,14.24,74540.0,12.9978,13.007,12.9978,12.9978,74540.0
2016-06-30 14:20:00,14.24,14.25,14.23,14.23,92312.0,12.9978,13.007,12.9887,12.9887,92312.0
2016-06-30 14:30:00,14.23,14.24,14.23,14.24,116492.0,12.9887,12.9978,12.9887,12.9978,116492.0
2016-06-30 14:40:00,14.24,14.26,14.24,14.26,84424.0,12.9978,13.0161,12.9978,13.0161,84424.0
2016-06-30 14:50:00,14.26,14.28,14.25,14.27,91440.0,13.0161,13.0343,13.007,13.0252,91440.0
2016-06-30 15:00:00,14.27,14.28,14.27,14.28,109200.0,13.0252,13.0343,13.0252,13.0343,109200.0
2016-06-30 15:10:00,14.27,14.27,14.25,14.26,174260.0,13.0252,13.0252,13.007,13.0161,174260.0
2016-06-30 15:20:00,14.26,14.29,14.25,14.29,120284.0,13.0161,13.0435,13.007,13.0435,120284.0
2016-06-30 15:30:00,14.29,14.3,14.28,14.29,209840.0,13.0435,13.0526,13.0343,13.0435,209840.0
2016-06-30 15:40:00,14.29,14.29,14.28,14.29,312320.0,13.0435,13.0435,13.0343,13.0435,312320.0
2016-06-30 15:50:00,14.29,14.33,14.29,14.33,617820.0,13.0435,13.08,13.0435,13.08,617820.0
2016-07-01 09:30:00,14.35,14.37,14.32,14.34,139660.0,13.0982,13.1165,13.0709,13.0891,139660.0
2016-07-01 09:40:00,14.34,14.37,14.34,14.36,58512.0,13.0891,13.1165,13.0891,13.1074,58512.0
2016-07-01 09:50:00,14.36,14.36,14.33,14.35,21960.0,13.1074,13.1074,13.08,13.0982,21960.0
2016-07-01 10:00:00,14.36,14.37,14.36,14.37,30688.0,13.1074,13.1165,13.1074,13.1165,30688.0
2016-07-01 10:10:00,14.37,14.4,14.36,14.4,104860.0,13.1165,13.1439,13.1074,13.1439,104860.0
2016-07-01 10:20:00,14.4,14.4,14.38,14.39,34592.0,13.1439,13.1439,13.1256,13.1348,34592.0
2016-07-01 10:30:00,14.39,14.42,14.39,14.41,40020.0,13.1348,13.1621,13.1348,13.153,40020.0
2016-07-01 10:40:00,14.41,14.41,14.38,14.4,59080.0,13.153,13.153,13.1256,13.1439,59080.0
2016-07-01 10:50:00,14.4,14.4,14.38,14.38,49828.0,13.1439,13.1439,13.1256,13.1256,49828.0
2016-07-01 11:00:00,14.38,14.39,14.36,14.36,72620.0,13.1256,13.1348,13.1074,13.1074,72620.0
2016-07-01 11:10:00,14.36,14.37,14.35,14.36,31420.0,13.1074,13.1165,13.0982,13.1074,31420.0
2016-07-01 11:20:00,14.37,14.37,14.35,14.36,147388.0,13.1165,13.1165,13.0982,13.1074,147388.0
2016-07-01 11:30:00,14.36,14.36,14.34,14.35,49796.0,13.1074,13.1074,13.0891,13.0982,49796.0
2016-07-01 11:40:00,14.35,14.37,14.34,14.37,88404.0,13.0982,13.1165,13.0891,13.1165,88404.0
2016-07-01 11:50:00,14.37,14.37,14.36,14.37,26600.0,13.1165,13.1165,13.1074,13.1165,26600.0
2016-07-01 12:00:00,14.37,14.37,14.35,14.35,37680.0,13.1165,13.1165,13.0982,13.0982,37680.0
2016-07-01 12:10:00,14.35,14.36,14.35,14.36,25160.0,13.0982,13.1074,13.0982,13.1074,25160.0
2016-07-01 12:20:00,14.36,14.36,14.33,14.33,17200.0,13.1074,13.1074,13.08,13.08,17200.0
2016-07-01 12:30:00,14.33,14.34,14.32,14.32,65688.0,13.08,13.0891,13.0709,13.0709,65688.0
2016-07-01 12:40:00,14.32,14.34,14.31,14.32,27808.0,13.0709,13.0891,13.0617,13.0709,27808.0
2016-07-01 12:50:00,14.32,14.34,14.31,14.33,18000.0,13.0709,13.0891,13.0617,13.08,18000.0
2016-07-01 13:00:00,14.33,14.34,14.33,14.33,20832.0,13.08,13.0891,13.08,13.08,20832.0
2016-07-01 13:10:00,14.33,14.34,14.32,14.32,50412.0,13.08,13.0891,13.0709,13.0709,50412.0
2016-07-01 13:20:00,14.32,14.32,14.3,14.3,35328.0,13.0709,13.0709,13.0526,13.0526,35328.0
2016-07-01 13:30:00,14.3,14.31,14.3,14.31,56048.0,13.0526,13.0617,13.0526,13.0617,56048.0
2016-07-01 13:40:00,14.31,14.33,14.31,14.32,40768.0,13.0617,13.08,13.0617,13.0709,40768.0
2016-07-01 13:50:00,14.32,14.33,14.31,14.32,47880.0,13.0709,13.08,13.0617,13.0709,47880.0
2016-07-01 14:00:00,14.32,14.33,14.31,14.31,62212.0,13.0709,13.08,13.0617,13.0617,62212.0
2016-07-01 14:10:00,14.31,14.31,14.29,14.3,27564.0,13.0617,13.0617,13.0435,13.0526,27564.0
2016-07-01 14:20:00,14.3,14.31,14.3,14.31,56284.0,13.0526,13.0617,13.0526,13.0617,56284.0
2016-07-01 14:30:00,14.31,14.31,14.29,14.3,24608.0,13.0617,13.0617,13.0435,13.0526,24608.0
2016-07-01 14:40:00,14.3,14.3,14.28,14.28,35072.0,13.0526,13.0526,13.0343,13.0343,35072.0
2016-07-01 14:50:00,14.28,14.3,14.27,14.3,73764.0,13.0343,13.0526,13.0252,13.0526,73764.0
2016-07-01 15:00:00,14.3,14.33,14.3,14.32,54232.0,13.0526,13.08,13.0526,13.0709,54232.0
2016-07-01 15:10:00,14.31,14.33,14.31,14.33,36960.0,13.0617,13.08,13.0617,13.08,36960.0
2016-07-01 15:20:00,14.33,14.33,14.31,14.32,50708.0,13.08,13.08,13.0617,13.0709,50708.0
2016-07-01 15:30:00,14.32,14.33,14.3,14.3,112388.0,13.0709,13.08,13.0526,13.0526,112388.0
2016-07-01 15:40:00,14.3,14.32,14.3,14.31,145796.0,13.0526,13.0709,13.0526,13.0617,145796.0
2016-07-01 15:50:00,14.31,14.33,14.31,14.31,252848.0,13.0617,13.08,13.0617,13.0617,252848.0
2016-07-05 09:30:00,14.2,14.21,14.08,14.09,84072.0,12.9613,12.9705,12.8518,12.8609,84072.0
2016-07-05 09:40:00,14.09,14.1,14.05,14.08,76860.0,12.8609,12.87,12.8244,12.8518,76860.0
2016-07-05 09:50:00,14.08,14.08,14.06,14.07,44676.0,12.8518,12.8518,12.8335,12.8427,44676.0
2016-07-05 10:00:00,14.06,14.06,14.05,14.05,41840.0,12.8335,12.8335,12.8244,12.8244,41840.0
2016-07-05 10:10:00,14.05,14.07,14.04,14.05,32132.0,12.8244,12.8427,12.8153,12.8244,32132.0
2016-07-05 10:20:00,14.05,14.06,14.03,14.03,79592.0,12.8244,12.8335,12.8062,12.8062,79592.0
2016-07-05 10:30:00,14.04,14.06,14.03,14.04,226936.0,12.8153,12.8335,12.8062,12.8153,226936.0
2016-07-05 10:40:00,14.03,14.05,13.99,13.99,314688.0,12.8062,12.8244,12.7696,12.7696,314688.0
2016-07-05 10:50:00,14.0,14.0,13.97,13.99,76020.0,12.7788,12.7788,12.7514,12.7696,76020.0
2016-07-05 11:00:00,13.98,13.99,13.96,13.99,84208.0,12.7605,12.7696,12.7423,12.7696,84208.0
2016-07-05 11:10:00,13.98,13.99,13.95,13.97,187148.0,12.7605,12.7696,12.7331,12.7514,187148.0
2016-07-05 11:20:00,13.97,13.98,13.95,13.96,97452.0,12.7514,12.7605,12.7331,12.7423,97452.0
2016-07-05 11:30:00,13.96,13.98,13.96,13.97,90076.0,12.7423,12.7605,12.7423,12.7514,90076.0
2016-07-05 11:40:00,13.97,13.97,13.95,13.96,83112.0,12.7514,12.7514,12.7331,12.7423,83112.0
2016-07-05 11:50:00,13.96,13.97,13.95,13.97,37516.0,12.7423,12.7514,12.7331,12.7514,37516.0
2016-07-05 12:00:00,13.97,13.98,13.95,13.95,44512.0,12.7514,12.7605,12.7331,12.7331,44512.0
2016-07-05 12:10:00,13.95,13.96,13.94,13.96,44388.0,12.7331,12.7423,12.724,12.7423,44388.0
2016-07-05 12:20:00,13.96,13.99,13.96,13.99,26268.0,12.7423,12.7696,12.7423,12.7696,26268.0
2016-07-05 12:30:00,13.99,13.99,13.97,13.97,26040.0,12.7696,12.7696,12.7514,12.7514,26040.0
2016-07-05 12:40:00,13.97,13.98,13.97,13.98,21892.0,12.7514,12.7605,12.7514,12.7605,21892.0
2016-07-05 12:50:00,13.97,13.98,13.96,13.98,53036.0,12.7514,12.7605,12.7423,12.7605,53036.0
2016-07-05 13:00:00,13.98,14.0,13.98,13.99,56120.0,12.7605,12.7788,12.7605,12.7696,56120.0
2016-07-05 13:10:00,13.99,13.99,13.95,13.95,66200.0,12.7696,12.7696,12.7331,12.7331,66200.0
2016-07-05 13:20:00,13.96,13.96,13.95,13.95,30176.0,12.7423,12.7423,12.7331,12.7331,30176.0
2016-07-05 13:30:00,13.95,13.95,13.94,13.94,32168.0,12.7331,12.7331,12.724,12.724,32168.0
2016-07-05 13:40:00,13.93,13.94,13.92,13.94,29756.0,12.7149,12.724,12.7057,12.724,29756.0
2016-07-05 13:50:00,13.94,13.95,13.93,13.95,40776.0,12.724,12.7331,12.7149,12.7331,40776.0
2016-07-05 14:00:00,13.95,13.97,13.95,13.96,70528.0,12.7331,12.7514,12.7331,12.7423,70528.0
2016-07-05 14:10:00,13.96,13.99,13.96,13.99,98176.0,12.7423,12.7696,12.7423,12.7696,98176.0
2016-07-05 14:20:00,13.98,13.99,13.96,13.97,31920.0,12.7605,12.7696,12.7423,12.7514,31920.0
2016-07-05 14:30:00,13.97,13.97,13.96,13.96,30812.0,12.7514,12.7514,12.7423,12.7423,30812.0
2016-07-05 14:40:00,13.96,13.96,13.95,13.95,59452.0,12.7423,12.7423,12.7331,12.7331,59452.0
2016-07-05 14:50:00,13.95,13.96,13.94,13.96,25708.0,12.7331,12.7423,12.724,12.7423,25708.0
2016-07-05 15:00:00,13.96,13.98,13.96,13.97,51624.0,12.7423,12.7605,12.7423,12.7514,51624.0
2016-07-05 15:10:00,13.97,13.97,13.96,13.97,79388.0,12.7514,12.7514,12.7423,12.7514,79388.0
2016-07-05 15:20:00,13.97,13.97,13.95,13.96,141100.0,12.7514,12.7514,12.7331,12.7423,141100.0
2016-07-05 15:30:00,13.96,13.99,13.95,13.99,133976.0,12.7423,12.7696,12.7331,12.7696,133976.0
2016-07-05 15:40:00,13.99,14.02,13.99,14.0,328460.0,12.7696,12.797,12.7696,12.7788,328460.0
2016-07-05 15:50:00,14.0,14.0,13.99,13.99,437584.0,12.7788,12.7788,12.7696,12.7696,437584.0
2016-07-06 09:30:00,13.9,13.9,13.85,13.86,107784.0,12.6875,12.6875,12.6419,12.651,107784.0
2016-07-06 09:40:00,13.86,13.88,13.84,13.86,105744.0,12.651,12.6692,12.6327,12.651,105744.0
2016-07-06 09:50:00,13.87,13.92,13.87,13.92,44496.0,12.6601,12.7057,12.6601,12.7057,44496.0
2016-07-06 10:00:00,13.92,13.95,13.9,13.91,80252.0,12.7057,12.7331,12.6875,12.6966,80252.0
2016-07-06 10:10:00,13.9,13.91,13.85,13.85,92132.0,12.6875,12.6966,12.6419,12.6419,92132.0
2016-07-06 10:20:00,13.85,13.87,13.84,13.85,97384.0,12.6419,12.6601,12.6327,12.6419,97384.0
2016-07-06 10:30:00,13.85,13.87,13.85,13.87,96844.0,12.6419,12.6601,12.6419,12.6601,96844.0
2016-07-06 10:40:00,13.87,13.88,13.87,13.88,54688.0,12.6601,12.6692,12.6601,12.6692,54688.0
2016-07-06 10:50:00,13.88,13.92,13.88,13.92,66288.0,12.6692,12.7057,12.6692,12.7057,66288.0
2016-07-06 11:00:00,13.93,13.94,13.92,13.94,119744.0,12.7149,12.724,12.7057,12.724,119744.0
2016-07-06 11:10:00,13.93,13.96,13.93,13.95,200472.0,12.7149,12.7423,12.7149,12.7331,200472.0
2016-07-06 11:20:00,13.95,13.95,13.92,13.92,62604.0,12.7331,12.7331,12.7057,12.7057,62604.0
2016-07-06 11:30:00,13.92,13.92,13.9,13.92,77780.0,12.7057,12.7057,12.6875,12.7057,77780.0
2016-07-06 11:40:00,13.92,13.92,13.9,13.9,148368.0,12.7057,12.7057,12.6875,12.6875,148368.0
2016-07-06 11:50:00,13.9,13.92,13.89,13.91,162304.0,12.6875,12.7057,12.6784,12.6966,162304.0
2016-07-06 12:00:00,13.91,13.95,13.9,13.95,102332.0,12.6966,12.7331,12.6875,12.7331,102332.0
2016-07-06 12:10:00,13.95,13.95,13.93,13.94,158368.0,12.7331,12.7331,12.7149,12.724,158368.0
2016-07-06 12:20:00,13.94,13.95,13.93,13.94,111576.0,12.724,12.7331,12.7149,12.724,111576.0
2016-07-06 12:30:00,13.94,13.95,13.94,13.95,92268.0,12.724,12.7331,12.724,12.7331,92268.0
2016-07-06 12:40:00,13.95,13.97,13.94,13.95,126672.0,12.7331,12.7514,12.724,12.7331,126672.0
2016-07-06 12:50:00,13.94,13.96,13.94,13.96,58556.0,12.724,12.7423,12.724,12.7423,58556.0
2016-07-06 13:00:00,13.96,13.99,13.96,13.98,43960.0,12.7423,12.7696,12.7423,12.7605,43960.0
2016-07-06 13:10:00,13.98,13.98,13.96,13.97,39200.0,12.7605,12.7605,12.7423,12.7514,39200.0
2016-07-06 13:20:00,13.97,13.97,13.94,13.96,87136.0,12.7514,12.7514,12.724,12.7423,87136.0
2016-07-06 13:30:00,13.96,13.97,13.95,13.96,57672.0,12.7423,12.7514,12.7331,12.7423,57672.0
2016-07-06 13:40:00,13.96,13.96,13.94,13.94,51896.0,12.7423,12.7423,12.724,12.724,51896.0
2016-07-06 13:50:00,13.95,13.96,13.94,13.95,62292.0,12.7331,12.7423,12.724,12.7331,62292.0
2016-07-06 14:00:00,13.95,13.97,13.94,13.96,77840.0,12.7331,12.7514,12.724,12.7423,77840.0
2016-07-06 14:10:00,13.96,13.97,13.92,13.95,79828.0,12.7423,12.7514,12.7057,12.7331,79828.0
2016-07-06 14:20:00,13.96,13.96,13.93,13.94,118808.0,12.7423,12.7423,12.7149,12.724,118808.0
2016-07-06 14:30:00,13.95,13.98,13.95,13.97,159036.0,12.7331,12.7605,12.7331,12.7514,159036.0
2016-07-06 14:40:00,13.97,13.99,13.97,13.97,80676.0,12.7514,12.7696,12.7514,12.7514,80676.0
2016-07-06 14:50:00,13.97,14.0,13.97,13.99,75160.0,12.7514,12.7788,12.7514,12.7696,75160.0
2016-07-06 15:00:00,13.99,14.0,13.99,13.99,82480.0,12.7696,12.7788,12.7696,12.7696,82480.0
2016-07-06 15:10:00,13.99,13.99,13.98,13.98,93416.0,12.7696,12.7696,12.7605,12.7605,93416.0
2016-07-06 15:20:00,13.97,13.98,13.97,13.97,82048.0,12.7514,12.7605,12.7514,12.7514,82048.0
2016-07-06 15:30:00,13.97,13.99,13.97,13.99,200832.0,12.7514,12.7696,12.7514,12.7696,200832.0
2016-07-06 15:40:00,13.99,14.01,13.99,14.01,192600.0,12.7696,12.7879,12.7696,12.7879,192600.0
2016-07-06 15:50:00,14.01,14.02,13.99,14.01,376648.0,12.7879,12.797,12.7696,12.7879,376648.0
2016-07-07 09:30:00,14.01,14.08,14.01,14.08,64660.0,12.7879,12.8518,12.7879,12.8518,64660.0
2016-07-07 09:40:00,14.08,14.11,14.06,14.11,121668.0,12.8518,12.8792,12.8335,12.8792,121668.0
2016-07-07 09:50:00,14.12,14.12,14.09,14.12,86684.0,12.8883,12.8883,12.8609,12.8883,86684.0
2016-07-07 10:00:00,14.12,14.13,14.1,14.13,99860.0,12.8883,12.8974,12.87,12.8974,99860.0
2016-07-07 10:10:00,14.12,14.17,14.12,14.14,108812.0,12.8883,12.9339,12.8883,12.9066,108812.0
2016-07-07 10:20:00,14.14,14.16,14.13,14.16,104956.0,12.9066,12.9248,12.8974,12.9248,104956.0
2016-07-07 10:30:00,14.16,14.18,14.15,14.16,63612.0,12.9248,12.9431,12.9157,12.9248,63612.0
2016-07-07 10:40:00,14.16,14.17,14.13,14.13,120928.0,12.9248,12.9339,12.8974,12.8974,120928.0
2016-07-07 10:50:00,14.13,14.14,14.11,14.11,43484.0,12.8974,12.9066,12.8792,12.8792,43484.0
2016-07-07 11:00:00,14.11,14.13,14.11,14.12,70936.0,12.8792,12.8974,12.8792,12.8883,70936.0
2016-07-07 11:10:00,14.12,14.13,14.11,14.11,100056.0,12.8883,12.8974,12.8792,12.8792,100056.0
2016-07-07 11:20:00,14.11,14.11,14.09,14.11,76392.0,12.8792,12.8792,12.8609,12.8792,76392.0
2016-07-07 11:30:00,14.11,14.11,14.08,14.1,60060.0,12.8792,12.8792,12.8518,12.87,60060.0
2016-07-07 11:40:00,14.1,14.11,14.07,14.07,81008.0,12.87,12.8792,12.8427,12.8427,81008.0
2016-07-07 11:50:00,14.07,14.1,14.06,14.1,70040.0,12.8427,12.87,12.8335,12.87,70040.0
2016-07-07 12:00:00,14.1,14.1,14.07,14.07,79628.0,12.87,12.87,12.8427,12.8427,79628.0
2016-07-07 12:10:00,14.07,14.09,14.06,14.06,57856.0,12.8427,12.8609,12.8335,12.8335,57856.0
2016-07-07 12:20:00,14.06,14.07,14.04,14.06,72480.0,12.8335,12.8427,12.8153,12.8335,72480.0
2016-07-07 12:30:00,14.06,14.06,14.04,14.05,72104.0,12.8335,12.8335,12.8153,12.8244,72104.0
2016-07-07 12:40:00,14.05,14.06,14.04,14.04,59396.0,12.8244,12.8335,12.8153,12.8153,59396.0
2016-07-07 12:50:00,14.04,14.04,14.01,14.01,72508.0,12.8153,12.8153,12.7879,12.7879,72508.0
2016-07-07 13:00:00,14.0,14.02,13.99,14.02,92628.0,12.7788,12.797,12.7696,12.797,92628.0
2016-07-07 13:10:00,14.02,14.03,14.02,14.02,90712.0,12.797,12.8062,12.797,12.797,90712.0
2016-07-07 13:20:00,14.02,14.04,14.02,14.03,28988.0,12.797,12.8153,12.797,12.8062,28988.0
2016-07-07 13:30:00,14.03,14.05,14.03,14.05,81480.0,12.8062,12.8244,12.8062,12.8244,81480.0
2016-07-07 13:40:00,14.05,14.05,14.01,14.01,105564.0,12.8244,12.8244,12.7879,12.7879,105564.0
2016-07-07 13:50:00,14.02,14.02,13.99,14.01,111568.0,12.797,12.797,12.7696,12.7879,111568.0
2016-07-07 14:00:00,14.02,14.03,14.01,14.01,116984.0,12.797,12.8062,12.7879,12.7879,116984.0
2016-07-07 14:10:00,14.02,14.02,14.0,14.0,94868.0,12.797,12.797,12.7788,12.7788,94868.0
2016-07-07 14:20:00,14.0,14.02,14.0,14.01,74560.0,12.7788,12.797,12.7788,12.7879,74560.0
2016-07-07 14:30:00,14.01,14.02,13.99,14.0,55912.0,12.7879,12.797,12.7696,12.7788,55912.0
2016-07-07 14:40:00,14.0,14.01,13.99,14.0,58000.0,12.7788,12.7879,12.7696,12.7788,58000.0
2016-07-07 14:50:00,14.0,14.02,13.99,14.02,101052.0,12.7788,12.797,12.7696,12.797,101052.0
2016-07-07 15:00:00,14.02,14.05,14.01,14.05,134248.0,12.797,12.8244,12.7879,12.8244,134248.0
2016-07-07 15:10:00,14.05,14.06,14.04,14.05,135992.0,12.8244,12.8335,12.8153,12.8244,135992.0
2016-07-07 15:20:00,14.05,14.05,14.04,14.05,101768.0,12.8244,12.8244,12.8153,12.8244,101768.0
2016-07-07 15:30:00,14.05,14.05,14.04,14.05,156840.0,12.8244,12.8244,12.8153,12.8244,156840.0
2016-07-07 15:40:00,14.05,14.06,14.03,14.05,180496.0,12.8244,12.8335,12.8062,12.8244,180496.0
2016-07-07 15:50:00,14.05,14.05,14.02,14.03,505824.0,12.8244,12.8244,12.797,12.8062,505824.0
2016-07-08 09:30:00,14.17,14.21,14.17,14.18,80580.0,12.9339,12.9705,12.9339,12.9431,80580.0
2016-07-08 09:40:00,14.19,14.24,14.19,14.24,55864.0,12.9522,12.9978,12.9522,12.9978,55864.0
2016-07-08 09:50:00,14.24,14.24,14.22,14.24,64960.0,12.9978,12.9978,12.9796,12.9978,64960.0
2016-07-08 10:00:00,14.24,14.3,14.24,14.29,76552.0,12.9978,13.0526,12.9978,13.0435,76552.0
2016-07-08 10:10:00,14.29,14.31,14.29,14.29,94536.0,13.0435,13.0617,13.0435,13.0435,94536.0
2016-07-08 10:20:00,14.29,14.29,14.26,14.27,100536.0,13.0435,13.0435,13.0161,13.0252,100536.0
2016-07-08 10:30:00,14.27,14.3,14.27,14.29,100308.0,13.0252,13.0526,13.0252,13.0435,100308.0
2016-07-08 10:40:00,14.3,14.32,14.29,14.32,88212.0,13.0526,13.0709,13.0435,13.0709,88212.0
2016-07-08 10:50:00,14.32,14.34,14.31,14.34,68860.0,13.0709,13.0891,13.0617,13.0891,68860.0
2016-07-08 11:00:00,14.34,14.36,14.33,14.35,85804.0,13.0891,13.1074,13.08,13.0982,85804.0
2016-07-08 11:10:00,14.35,14.36,14.33,14.36,71352.0,13.0982,13.1074,13.08,13.1074,71352.0
2016-07-08 11:20:00,14.36,14.38,14.36,14.37,107424.0,13.1074,13.1256,13.1074,13.1165,107424.0
2016-07-08 11:30:00,14.37,14.37,14.34,14.37,94868.0,13.1165,13.1165,13.0891,13.1165,94868.0
2016-07-08 11:40:00,14.37,14.37,14.35,14.36,52084.0,13.1165,13.1165,13.0982,13.1074,52084.0
2016-07-08 11:50:00,14.37,14.37,14.35,14.36,37244.0,13.1165,13.1165,13.0982,13.1074,37244.0
2016-07-08 12:00:00,14.36,14.38,14.36,14.37,57628.0,13.1074,13.1256,13.1074,13.1165,57628.0
2016-07-08 12:10:00,14.37,14.38,14.36,14.36,97520.0,13.1165,13.1256,13.1074,13.1074,97520.0
2016-07-08 12:20:00,14.36,14.36,14.34,14.35,35112.0,13.1074,13.1074,13.0891,13.0982,35112.0
2016-07-08 12:30:00,14.35,14.36,14.35,14.35,31712.0,13.0982,13.1074,13.0982,13.0982,31712.0
2016-07-08 12:40:00,14.35,14.35,14.34,14.34,40708.0,13.0982,13.0982,13.0891,13.0891,40708.0
2016-07-08 12:50:00,14.34,14.36,14.34,14.35,46264.0,13.0891,13.1074,13.0891,13.0982,46264.0
2016-07-08 13:00:00,14.35,14.35,14.34,14.35,61376.0,13.0982,13.0982,13.0891,13.0982,61376.0
2016-07-08 13:10:00,14.35,14.35,14.34,14.34,47024.0,13.0982,13.0982,13.0891,13.0891,47024.0
2016-07-08 13:20:00,14.34,14.35,14.33,14.35,115692.0,13.0891,13.0982,13.08,13.0982,115692.0
2016-07-08 13:30:00,14.35,14.35,14.34,14.35,27556.0,13.0982,13.0982,13.0891,13.0982,27556.0
2016-07-08 13:40:00,14.35,14.36,14.35,14.35,88164.0,13.0982,13.1074,13.0982,13.0982,88164.0
2016-07-08 13:50:00,14.35,14.35,14.34,14.35,65264.0,13.0982,13.0982,13.0891,13.0982,65264.0
2016-07-08 14:00:00,14.35,14.36,14.34,14.34,68620.0,13.0982,13.1074,13.0891,13.0891,68620.0
2016-07-08 14:10:00,14.34,14.37,14.34,14.36,133328.0,13.0891,13.1165,13.0891,13.1074,133328.0
2016-07-08 14:20:00,14.36,14.38,14.36,14.38,69164.0,13.1074,13.1256,13.1074,13.1256,69164.0
2016-07-08 14:30:00,14.38,14.39,14.36,14.36,225536.0,13.1256,13.1348,13.1074,13.1074,225536.0
2016-07-08 14:40:00,14.36,14.36,14.34,14.35,118872.0,13.1074,13.1074,13.0891,13.0982,118872.0
2016-07-08 14:50:00,14.35,14.36,14.35,14.35,170064.0,13.0982,13.1074,13.0982,13.0982,170064.0
2016-07-08 15:00:00,14.35,14.35,14.33,14.34,77500.0,13.0982,13.0982,13.08,13.0891,77500.0
2016-07-08 15:10:00,14.34,14.35,14.34,14.34,82724.0,13.0891,13.0982,13.0891,13.0891,82724.0
2016-07-08 15:20:00,14.34,14.34,14.32,14.33,70628.0,13.0891,13.0891,13.0709,13.08,70628.0
2016-07-08 15:30:00,14.33,14.35,14.32,14.34,212400.0,13.08,13.0982,13.0709,13.0891,212400.0
2016-07-08 15:40:00,14.34,14.35,14.33,14.35,196044.0,13.0891,13.0982,13.08,13.0982,196044.0
2016-07-08 15:50:00,14.35,14.36,14.33,14.34,942848.0,13.0982,13.1074,13.08,13.0891,942848.0
2016-07-11 09:30:00,14.37,14.44,14.37,14.43,118504.0,13.1165,13.1804,13.1165,13.1713,118504.0
2016-07-11 09:40:00,14.43,14.47,14.43,14.43,188980.0,13.1713,13.2078,13.1713,13.1713,188980.0
2016-07-11 09:50:00,14.42,14.42,14.38,14.39,28000.0,13.1621,13.1621,13.1256,13.1348,28000.0
2016-07-11 10:00:00,14.39,14.39,14.36,14.38,50544.0,13.1348,13.1348,13.1074,13.1256,50544.0
2016-07-11 10:10:00,14.38,14.39,14.37,14.38,27460.0,13.1256,13.1348,13.1165,13.1256,27460.0
2016-07-11 10:20:00,14.38,14.38,14.35,14.36,104568.0,13.1256,13.1256,13.0982,13.1074,104568.0
2016-07-11 10:30:00,14.36,14.38,14.36,14.38,59812.0,13.1074,13.1256,13.1074,13.1256,59812.0
2016-07-11 10:40:00,14.37,14.4,14.37,14.39,66156.0,13.1165,13.1439,13.1165,13.1348,66156.0
2016-07-11 10:50:00,14.39,14.4,14.38,14.4,28464.0,13.1348,13.1439,13.1256,13.1439,28464.0
2016-07-11 11:00:00,14.4,14.42,14.39,14.4,98124.0,13.1439,13.1621,13.1348,13.1439,98124.0
2016-07-11 11:10:00,14.4,14.42,14.4,14.41,44772.0,13.1439,13.1621,13.1439,13.153,44772.0
2016-07-11 11:20:00,14.41,14.42,14.4,14.41,27072.0,13.153,13.1621,13.1439,13.153,27072.0
2016-07-11 11:30:00,14.41,14.43,14.41,14.42,42620.0,13.153,13.1713,13.153,13.1621,42620.0
2016-07-11 11:40:00,14.42,14.42,14.4,14.41,52892.0,13.1621,13.1621,13.1439,13.153,52892.0
2016-07-11 11:50:00,14.41,14.42,14.4,14.4,112576.0,13.153,13.1621,13.1439,13.1439,112576.0
2016-07-11 12:00:00,14.4,14.4,14.4,14.4,57748.0,13.1439,13.1439,13.1439,13.1439,57748.0
2016-07-11 12:10:00,14.4,14.4,14.38,14.38,95952.0,13.1439,13.1439,13.1256,13.1256,95952.0
2016-07-11 12:20:00,14.38,14.39,14.38,14.38,61172.0,13.1256,13.1348,13.1256,13.1256,61172.0
2016-07-11 12:30:00,14.38,14.4,14.38,14.4,41088.0,13.1256,13.1439,13.1256,13.1439,41088.0
2016-07-11 12:40:00,14.4,14.41,14.39,14.4,113076.0,13.1439,13.153,13.1348,13.1439,113076.0
2016-07-11 12:50:00,14.4,14.4,14.39,14.4,42220.0,13.1439,13.1439,13.1348,13.1439,42220.0
2016-07-11 13:00:00,14.4,14.42,14.4,14.42,32656.0,13.1439,13.1621,13.1439,13.1621,32656.0
2016-07-11 13:10:00,14.42,14.42,14.41,14.42,21544.0,13.1621,13.1621,13.153,13.1621,21544.0
2016-07-11 13:20:00,14.42,14.42,14.39,14.39,75548.0,13.1621,13.1621,13.1348,13.1348,75548.0
2016-07-11 13:30:00,14.39,14.4,14.38,14.4,25340.0,13.1348,13.1439,13.1256,13.1439,25340.0
2016-07-11 13:40:00,14.39,14.41,14.38,14.41,38164.0,13.1348,13.153,13.1256,13.153,38164.0
2016-07-11 13:50:00,14.41,14.42,14.39,14.39,60680.0,13.153,13.1621,13.1348,13.1348,60680.0
2016-07-11 14:00:00,14.39,14.4,14.38,14.38,68488.0,13.1348,13.1439,13.1256,13.1256,68488.0
2016-07-11 14:10:00,14.38,14.39,14.38,14.39,40732.0,13.1256,13.1348,13.1256,13.1348,40732.0
2016-07-11 14:20:00,14.39,14.41,14.39,14.4,64116.0,13.1348,13.153,13.1348,13.1439,64116.0
2016-07-11 14:30:00,14.4,14.4,14.39,14.39,85796.0,13.1439,13.1439,13.1348,13.1348,85796.0
2016-07-11 14:40:00,14.39,14.4,14.38,14.4,59152.0,13.1348,13.1439,13.1256,13.1439,59152.0
2016-07-11 14:50:00,14.39,14.4,14.39,14.39,83592.0,13.1348,13.1439,13.1348,13.1348,83592.0
2016-07-11 15:00:00,14.4,14.41,14.39,14.4,47444.0,13.1439,13.153,13.1348,13.1439,47444.0
2016-07-11 15:10:00,14.41,14.42,14.41,14.42,67952.0,13.153,13.1621,13.153,13.1621,67952.0
2016-07-11 15:20:00,14.42,14.42,14.4,14.4,121836.0,13.1621,13.1621,13.1439,13.1439,121836.0
2016-07-11 15:30:00,14.4,14.4,14.38,14.39,107600.0,13.1439,13.1439,13.1256,13.1348,107600.0
2016-07-11 15:40:00,14.39,14.4,14.38,14.39,126216.0,13.1348,13.1439,13.1256,13.1348,126216.0
2016-07-11 15:50:00,14.39,14.4,14.38,14.39,372040.0,13.1348,13.1439,13.1256,13.1348,372040.0
2016-07-12 09:30:00,14.49,14.49,14.45,14.46,190868.0,13.226,13.226,13.1895,13.1986,190868.0
2016-07-12 09:40:00,14.47,14.47,14.44,14.44,137264.0,13.2078,13.2078,13.1804,13.1804,137264.0
2016-07-12 09:50:00,14.42,14.43,14.4,14.41,126624.0,13.1621,13.1713,13.1439,13.153,126624.0
2016-07-12 10:00:00,14.41,14.44,14.41,14.42,189960.0,13.153,13.1804,13.153,13.1621,189960.0
2016-07-12 10:10:00,14.43,14.43,14.38,14.39,219132.0,13.1713,13.1713,13.1256,13.1348,219132.0
2016-07-12 10:20:00,14.39,14.4,14.36,14.4,220060.0,13.1348,13.1439,13.1074,13.1439,220060.0
2016-07-12 10:30:00,14.4,14.41,14.39,14.4,105596.0,13.1439,13.153,13.1348,13.1439,105596.0
2016-07-12 10:40:00,14.4,14.41,14.4,14.4,155092.0,13.1439,13.153,13.1439,13.1439,155092.0
2016-07-12 10:50:00,14.4,14.41,14.4,14.4,94980.0,13.1439,13.153,13.1439,13.1439,94980.0
2016-07-12 11:00:00,14.4,14.41,14.4,14.41,100600.0,13.1439,13.153,13.1439,13.153,100600.0
2016-07-12 11:10:00,14.41,14.42,14.41,14.41,66528.0,13.153,13.1621,13.153,13.153,66528.0
2016-07-12 11:20:00,14.41,14.43,14.41,14.42,100040.0,13.153,13.1713,13.153,13.1621,100040.0
2016-07-12 11:30:00,14.42,14.44,14.42,14.43,104008.0,13.1621,13.1804,13.1621,13.1713,104008.0
2016-07-12 11:40:00,14.43,14.44,14.43,14.44,41904.0,13.1713,13.1804,13.1713,13.1804,41904.0
2016-07-12 11:50:00,14.44,14.45,14.44,14.44,48208.0,13.1804,13.1895,13.1804,13.1804,48208.0
2016-07-12 12:00:00,14.44,14.44,14.44,14.44,54980.0,13.1804,13.1804,13.1804,13.1804,54980.0
2016-07-12 12:10:00,14.44,14.45,14.43,14.44,51412.0,13.1804,13.1895,13.1713,13.1804,51412.0
2016-07-12 12:20:00,14.44,14.44,14.43,14.43,75628.0,13.1804,13.1804,13.1713,13.1713,75628.0
2016-07-12 12:30:00,14.43,14.45,14.43,14.44,46344.0,13.1713,13.1895,13.1713,13.1804,46344.0
2016-07-12 12:40:00,14.44,14.44,14.42,14.42,81720.0,13.1804,13.1804,13.1621,13.1621,81720.0
2016-07-12 12:50:00,14.42,14.42,14.41,14.41,135616.0,13.1621,13.1621,13.153,13.153,135616.0
2016-07-12 13:00:00,14.41,14.42,14.4,14.4,73404.0,13.153,13.1621,13.1439,13.1439,73404.0
2016-07-12 13:10:00,14.4,14.4,14.4,14.4,49044.0,13.1439,13.1439,13.1439,13.1439,49044.0
2016-07-12 13:20:00,14.4,14.4,14.4,14.4,39248.0,13.1439,13.1439,13.1439,13.1439,39248.0
2016-07-12 13:30:00,14.4,14.42,14.4,14.42,44368.0,13.1439,13.1621,13.1439,13.1621,44368.0
2016-07-12 13:40:00,14.41,14.42,14.41,14.41,40080.0,13.153,13.1621,13.153,13.153,40080.0
2016-07-12 13:50:00,14.41,14.41,14.39,14.39,45184.0,13.153,13.153,13.1348,13.1348,45184.0
2016-07-12 14:00:00,14.39,14.4,14.38,14.38,107668.0,13.1348,13.1439,13.1256,13.1256,107668.0
2016-07-12 14:10:00,14.39,14.4,14.38,14.4,70160.0,13.1348,13.1439,13.1256,13.1439,70160.0
2016-07-12 14:20:00,14.4,14.41,14.39,14.41,73952.0,13.1439,13.153,13.1348,13.153,73952.0
2016-07-12 14:30:00,14.41,14.42,14.41,14.41,71980.0,13.153,13.1621,13.153,13.153,71980.0
2016-07-12 14:40:00,14.41,14.42,14.41,14.42,58972.0,13.153,13.1621,13.153,13.1621,58972.0
2016-07-12 14:50:00,14.42,14.43,14.42,14.42,85944.0,13.1621,13.1713,13.1621,13.1621,85944.0
2016-07-12 15:00:00,14.43,14.43,14.43,14.43,121132.0,13.1713,13.1713,13.1713,13.1713,121132.0
2016-07-12 15:10:00,14.43,14.43,14.42,14.42,68144.0,13.1713,13.1713,13.1621,13.1621,68144.0
2016-07-12 15:20:00,14.42,14.43,14.42,14.43,100944.0,13.1621,13.1713,13.1621,13.1713,100944.0
2016-07-12 15:30:00,14.43,14.43,14.43,14.43,144724.0,13.1713,13.1713,13.1713,13.1713,144724.0
2016-07-12 15:40:00,14.43,14.44,14.43,14.43,136324.0,13.1713,13.1804,13.1713,13.1713,136324.0
2016-07-12 15:50:00,14.43,14.43,14.42,14.42,473736.0,13.1713,13.1713,13.1621,13.1621,473736.0
2016-07-13 09:30:00,14.47,14.5,14.44,14.47,64032.0,13.2078,13.2352,13.1804,13.2078,64032.0
2016-07-13 09:40:00,14.47,14.48,14.44,14.44,68244.0,13.2078,13.2169,13.1804,13.1804,68244.0
2016-07-13 09:50:00,14.45,14.45,14.39,14.41,59072.0,13.1895,13.1895,13.1348,13.153,59072.0
2016-07-13 10:00:00,14.41,14.43,14.41,14.43,46824.0,13.153,13.1713,13.153,13.1713,46824.0
2016-07-13 10:10:00,14.44,14.45,14.44,14.44,35136.0,13.1804,13.1895,13.1804,13.1804,35136.0
2016-07-13 10:20:00,14.44,14.46,14.44,14.45,134748.0,13.1804,13.1986,13.1804,13.1895,134748.0
2016-07-13 10:30:00,14.45,14.46,14.43,14.44,49112.0,13.1895,13.1986,13.1713,13.1804,49112.0
2016-07-13 10:40:00,14.44,14.46,14.44,14.46,44436.0,13.1804,13.1986,13.1804,13.1986,44436.0
2016-07-13 10:50:00,14.46,14.46,14.44,14.45,34408.0,13.1986,13.1986,13.1804,13.1895,34408.0
2016-07-13 11:00:00,14.45,14.45,14.43,14.44,20576.0,13.1895,13.1895,13.1713,13.1804,20576.0
2016-07-13 11:10:00,14.45,14.45,14.43,14.43,49364.0,13.1895,13.1895,13.1713,13.1713,49364.0
2016-07-13 11:20:00,14.42,14.43,14.41,14.41,38160.0,13.1621,13.1713,13.153,13.153,38160.0
2016-07-13 11:30:00,14.41,14.41,14.38,14.38,18400.0,13.153,13.153,13.1256,13.1256,18400.0
2016-07-13 11:40:00,14.38,14.39,14.37,14.38,22240.0,13.1256,13.1348,13.1165,13.1256,22240.0
2016-07-13 11:50:00,14.38,14.39,14.38,14.38,28800.0,13.1256,13.1348,13.1256,13.1256,28800.0
2016-07-13 12:00:00,14.38,14.39,14.37,14.37,94368.0,13.1256,13.1348,13.1165,13.1165,94368.0
2016-07-13 12:10:00,14.37,14.38,14.37,14.38,52312.0,13.1165,13.1256,13.1165,13.1256,52312.0
2016-07-13 12:20:00,14.38,14.38,14.37,14.37,106580.0,13.1256,13.1256,13.1165,13.1165,106580.0
2016-07-13 12:30:00,14.38,14.39,14.38,14.39,48860.0,13.1256,13.1348,13.1256,13.1348,48860.0
2016-07-13 12:40:00,14.39,14.43,14.39,14.42,71752.0,13.1348,13.1713,13.1348,13.1621,71752.0
2016-07-13 12:50:00,14.43,14.44,14.42,14.44,39580.0,13.1713,13.1804,13.1621,13.1804,39580.0
2016-07-13 13:00:00,14.44,14.45,14.44,14.45,37424.0,13.1804,13.1895,13.1804,13.1895,37424.0
2016-07-13 13:10:00,14.45,14.47,14.45,14.46,57524.0,13.1895,13.2078,13.1895,13.1986,57524.0
2016-07-13 13:20:00,14.46,14.47,14.46,14.46,35252.0,13.1986,13.2078,13.1986,13.1986,35252.0
2016-07-13 13:30:00,14.46,14.46,14.44,14.44,63176.0,13.1986,13.1986,13.1804,13.1804,63176.0
2016-07-13 13:40:00,14.45,14.47,14.45,14.47,46280.0,13.1895,13.2078,13.1895,13.2078,46280.0
2016-07-13 13:50:00,14.47,14.47,14.46,14.47,84992.0,13.2078,13.2078,13.1986,13.2078,84992.0
2016-07-13 14:00:00,14.47,14.48,14.46,14.48,94420.0,13.2078,13.2169,13.1986,13.2169,94420.0
2016-07-13 14:10:00,14.48,14.49,14.47,14.47,70984.0,13.2169,13.226,13.2078,13.2078,70984.0
2016-07-13 14:20:00,14.47,14.48,14.46,14.48,48132.0,13.2078,13.2169,13.1986,13.2169,48132.0
2016-07-13 14:30:00,14.48,14.52,14.48,14.51,231172.0,13.2169,13.2534,13.2169,13.2443,231172.0
2016-07-13 14:40:00,14.51,14.52,14.5,14.52,70680.0,13.2443,13.2534,13.2352,13.2534,70680.0
2016-07-13 14:50:00,14.52,14.52,14.49,14.5,40668.0,13.2534,13.2534,13.226,13.2352,40668.0
2016-07-13 15:00:00,14.5,14.51,14.49,14.49,57160.0,13.2352,13.2443,13.226,13.226,57160.0
2016-07-13 15:10:00,14.49,14.51,14.49,14.5,144900.0,13.226,13.2443,13.226,13.2352,144900.0
2016-07-13 15:20:00,14.5,14.51,14.5,14.51,141312.0,13.2352,13.2443,13.2352,13.2443,141312.0
2016-07-13 15:30:00,14.51,14.52,14.51,14.51,241496.0,13.2443,13.2534,13.2443,13.2443,241496.0
2016-07-13 15:40:00,14.51,14.51,14.49,14.49,230028.0,13.2443,13.2443,13.226,13.226,230028.0
2016-07-13 15:50:00,14.49,14.51,14.49,14.5,288200.0,13.226,13.2443,13.226,13.2352,288200.0
2016-07-14 09:30:00,14.62,14.63,14.56,14.61,81384.0,13.3447,13.3538,13.2899,13.3356,81384.0
2016-07-14 09:40:00,14.6,14.62,14.59,14.59,66964.0,13.3264,13.3447,13.3173,13.3173,66964.0
2016-07-14 09:50:00,14.59,14.66,14.59,14.65,88832.0,13.3173,13.3812,13.3173,13.3721,88832.0
2016-07-14 10:00:00,14.65,14.7,14.64,14.68,212324.0,13.3721,13.4177,13.3629,13.3995,212324.0
2016-07-14 10:10:00,14.69,14.69,14.64,14.65,64204.0,13.4086,13.4086,13.3629,13.3721,64204.0
2016-07-14 10:20:00,14.65,14.72,14.65,14.68,399240.0,13.3721,13.436,13.3721,13.3995,399240.0
2016-07-14 10:30:00,14.69,14.73,14.69,14.73,111304.0,13.4086,13.4451,13.4086,13.4451,111304.0
2016-07-14 10:40:00,14.73,14.73,14.69,14.69,182900.0,13.4451,13.4451,13.4086,13.4086,182900.0
2016-07-14 10:50:00,14.69,14.71,14.69,14.7,79644.0,13.4086,13.4268,13.4086,13.4177,79644.0
2016-07-14 11:00:00,14.7,14.73,14.7,14.73,127580.0,13.4177,13.4451,13.4177,13.4451,127580.0
2016-07-14 11:10:00,14.73,14.74,14.71,14.72,94132.0,13.4451,13.4542,13.4268,13.436,94132.0
2016-07-14 11:20:00,14.72,14.72,14.7,14.7,48728.0,13.436,13.436,13.4177,13.4177,48728.0
2016-07-14 11:30:00,14.7,14.7,14.66,14.67,66760.0,13.4177,13.4177,13.3812,13.3903,66760.0
2016-07-14 11:40:00,14.67,14.7,14.67,14.7,36964.0,13.3903,13.4177,13.3903,13.4177,36964.0
2016-07-14 11:50:00,14.7,14.71,14.7,14.7,65596.0,13.4177,13.4268,13.4177,13.4177,65596.0
2016-07-14 12:00:00,14.71,14.72,14.7,14.72,42440.0,13.4268,13.436,13.4177,13.436,42440.0
2016-07-14 12:10:00,14.72,14.72,14.71,14.71,67264.0,13.436,13.436,13.4268,13.4268,67264.0
2016-07-14 12:20:00,14.71,14.71,14.69,14.69,24000.0,13.4268,13.4268,13.4086,13.4086,24000.0
2016-07-14 12:30:00,14.69,14.7,14.68,14.7,43860.0,13.4086,13.4177,13.3995,13.4177,43860.0
2016-07-14 12:40:00,14.7,14.71,14.7,14.7,19428.0,13.4177,13.4268,13.4177,13.4177,19428.0
2016-07-14 12:50:00,14.7,14.71,14.7,14.7,38968.0,13.4177,13.4268,13.4177,13.4177,38968.0
2016-07-14 13:00:00,14.7,14.7,14.69,14.69,60752.0,13.4177,13.4177,13.4086,13.4086,60752.0
2016-07-14 13:10:00,14.69,14.7,14.68,14.68,61248.0,13.4086,13.4177,13.3995,13.3995,61248.0
2016-07-14 13:20:00,14.68,14.68,14.68,14.68,29392.0,13.3995,13.3995,13.3995,13.3995,29392.0
2016-07-14 13:30:00,14.68,14.69,14.68,14.69,19320.0,13.3995,13.4086,13.3995,13.4086,19320.0
2016-07-14 13:40:00,14.69,14.69,14.68,14.68,35384.0,13.4086,13.4086,13.3995,13.3995,35384.0
2016-07-14 13:50:00,14.68,14.69,14.66,14.67,53344.0,13.3995,13.4086,13.3812,13.3903,53344.0
2016-07-14 14:00:00,14.67,14.67,14.65,14.66,84900.0,13.3903,13.3903,13.3721,13.3812,84900.0
2016-07-14 14:10:00,14.66,14.67,14.65,14.65,55888.0,13.3812,13.3903,13.3721,13.3721,55888.0
2016-07-14 14:20:00,14.65,14.66,14.65,14.65,87880.0,13.3721,13.3812,13.3721,13.3721,87880.0
2016-07-14 14:30:00,14.65,14.66,14.65,14.65,86944.0,13.3721,13.3812,13.3721,13.3721,86944.0
2016-07-14 14:40:00,14.65,14.67,14.65,14.65,55796.0,13.3721,13.3903,13.3721,13.3721,55796.0
2016-07-14 14:50:00,14.65,14.66,14.63,14.63,64580.0,13.3721,13.3812,13.3538,13.3538,64580.0
2016-07-14 15:00:00,14.63,14.65,14.63,14.65,96680.0,13.3538,13.3721,13.3538,13.3721,96680.0
2016-07-14 15:10:00,14.65,14.65,14.63,14.63,79704.0,13.3721,13.3721,13.3538,13.3538,79704.0
2016-07-14 15:20:00,14.64,14.64,14.62,14.63,90036.0,13.3629,13.3629,13.3447,13.3538,90036.0
2016-07-14 15:30:00,14.63,14.64,14.62,14.62,179832.0,13.3538,13.3629,13.3447,13.3447,179832.0
2016-07-14 15:40:00,14.62,14.62,14.6,14.61,164308.0,13.3447,13.3447,13.3264,13.3356,164308.0
2016-07-14 15:50:00,14.61,14.62,14.6,14.6,233956.0,13.3356,13.3447,13.3264,13.3264,233956.0
2016-07-15 09:30:00,14.67,14.7,14.62,14.63,405600.0,13.3903,13.4177,13.3447,13.3538,405600.0
2016-07-15 09:40:00,14.64,14.68,14.63,14.67,108604.0,13.3629,13.3995,13.3538,13.3903,108604.0
2016-07-15 09:50:00,14.67,14.71,14.67,14.7,131672.0,13.3903,13.4268,13.3903,13.4177,131672.0
2016-07-15 10:00:00,14.71,14.72,14.69,14.72,75148.0,13.4268,13.436,13.4086,13.436,75148.0
2016-07-15 10:10:00,14.71,14.73,14.7,14.7,150500.0,13.4268,13.4451,13.4177,13.4177,150500.0
2016-07-15 10:20:00,14.71,14.74,14.71,14.73,76780.0,13.4268,13.4542,13.4268,13.4451,76780.0
2016-07-15 10:30:00,14.74,14.75,14.73,14.75,109704.0,13.4542,13.4633,13.4451,13.4633,109704.0
2016-07-15 10:40:00,14.75,14.75,14.74,14.75,129632.0,13.4633,13.4633,13.4542,13.4633,129632.0
2016-07-15 10:50:00,14.75,14.77,14.74,14.74,88160.0,13.4633,13.4816,13.4542,13.4542,88160.0
2016-07-15 11:00:00,14.74,14.75,14.73,14.75,72024.0,13.4542,13.4633,13.4451,13.4633,72024.0
2016-07-15 11:10:00,14.74,14.77,14.74,14.76,131380.0,13.4542,13.4816,13.4542,13.4725,131380.0
2016-07-15 11:20:00,14.76,14.77,14.76,14.77,103784.0,13.4725,13.4816,13.4725,13.4816,103784.0
2016-07-15 11:30:00,14.77,14.77,14.75,14.75,61508.0,13.4816,13.4816,13.4633,13.4633,61508.0
2016-07-15 11:40:00,14.75,14.76,14.74,14.76,58124.0,13.4633,13.4725,13.4542,13.4725,58124.0
2016-07-15 11:50:00,14.76,14.77,14.75,14.77,44660.0,13.4725,13.4816,13.4633,13.4816,44660.0
2016-07-15 12:00:00,14.76,14.81,14.75,14.79,280064.0,13.4725,13.5181,13.4633,13.4999,280064.0
2016-07-15 12:10:00,14.79,14.79,14.77,14.78,158236.0,13.4999,13.4999,13.4816,13.4907,158236.0
2016-07-15 12:20:00,14.78,14.79,14.77,14.78,44816.0,13.4907,13.4999,13.4816,13.4907,44816.0
2016-07-15 12:30:00,14.78,14.79,14.77,14.77,78332.0,13.4907,13.4999,13.4816,13.4816,78332.0
2016-07-15 12:40:00,14.77,14.79,14.77,14.78,128908.0,13.4816,13.4999,13.4816,13.4907,128908.0
2016-07-15 12:50:00,14.78,14.79,14.78,14.78,35228.0,13.4907,13.4999,13.4907,13.4907,35228.0
2016-07-15 13:00:00,14.78,14.79,14.77,14.78,37112.0,13.4907,13.4999,13.4816,13.4907,37112.0
2016-07-15 13:10:00,14.77,14.79,14.77,14.78,75116.0,13.4816,13.4999,13.4816,13.4907,75116.0
2016-07-15 13:20:00,14.78,14.79,14.78,14.78,30472.0,13.4907,13.4999,13.4907,13.4907,30472.0
2016-07-15 13:30:00,14.78,14.78,14.77,14.78,55004.0,13.4907,13.4907,13.4816,13.4907,55004.0
2016-07-15 13:40:00,14.78,14.8,14.78,14.79,27140.0,13.4907,13.509,13.4907,13.4999,27140.0
2016-07-15 13:50:00,14.79,14.79,14.78,14.78,63080.0,13.4999,13.4999,13.4907,13.4907,63080.0
2016-07-15 14:00:00,14.79,14.79,14.77,14.78,34728.0,13.4999,13.4999,13.4816,13.4907,34728.0
2016-07-15 14:10:00,14.77,14.79,14.77,14.78,116724.0,13.4816,13.4999,13.4816,13.4907,116724.0
2016-07-15 14:20:00,14.78,14.78,14.77,14.77,52816.0,13.4907,13.4907,13.4816,13.4816,52816.0
2016-07-15 14:30:00,14.77,14.78,14.77,14.77,80360.0,13.4816,13.4907,13.4816,13.4816,80360.0
2016-07-15 14:40:00,14.77,14.79,14.77,14.78,47892.0,13.4816,13.4999,13.4816,13.4907,47892.0
2016-07-15 14:50:00,14.78,14.78,14.77,14.78,57712.0,13.4907,13.4907,13.4816,13.4907,57712.0
2016-07-15 15:00:00,14.78,14.78,14.77,14.77,72836.0,13.4907,13.4907,13.4816,13.4816,72836.0
2016-07-15 15:10:00,14.77,14.77,14.77,14.77,44892.0,13.4816,13.4816,13.4816,13.4816,44892.0
2016-07-15 15:20:00,14.77,14.78,14.77,14.78,97104.0,13.4816,13.4907,13.4816,13.4907,97104.0
2016-07-15 15:30:00,14.78,14.78,14.78,14.78,99680.0,13.4907,13.4907,13.4907,13.4907,99680.0
2016-07-15 15:40:00,14.78,14.78,14.77,14.77,157888.0,13.4907,13.4907,13.4816,13.4816,157888.0
2016-07-15 15:50:00,14.77,14.78,14.77,14.77,278980.0,13.4816,13.4907,13.4816,13.4816,278980.0
2016-07-18 09:30:00,14.8,14.81,14.78,14.78,118356.0,13.509,13.5181,13.4907,13.4907,118356.0
2016-07-18 09:40:00,14.78,14.79,14.78,14.78,94888.0,13.4907,13.4999,13.4907,13.4907,94888.0
2016-07-18 09:50:00,14.78,14.81,14.77,14.81,126288.0,13.4907,13.5181,13.4816,13.5181,126288.0
2016-07-18 10:00:00,14.81,14.84,14.8,14.8,111912.0,13.5181,13.5455,13.509,13.509,111912.0
2016-07-18 10:10:00,14.8,14.85,14.79,14.85,130416.0,13.509,13.5546,13.4999,13.5546,130416.0
2016-07-18 10:20:00,14.85,14.85,14.81,14.81,150880.0,13.5546,13.5546,13.5181,13.5181,150880.0
2016-07-18 10:30:00,14.81,14.87,14.81,14.86,128548.0,13.5181,13.5729,13.5181,13.5638,128548.0
2016-07-18 10:40:00,14.87,14.87,14.82,14.83,93008.0,13.5729,13.5729,13.5272,13.5364,93008.0
2016-07-18 10:50:00,14.83,14.85,14.82,14.82,78628.0,13.5364,13.5546,13.5272,13.5272,78628.0
2016-07-18 11:00:00,14.82,14.84,14.81,14.83,91300.0,13.5272,13.5455,13.5181,13.5364,91300.0
2016-07-18 11:10:00,14.83,14.84,14.81,14.81,93252.0,13.5364,13.5455,13.5181,13.5181,93252.0
2016-07-18 11:20:00,14.81,14.81,14.8,14.8,92756.0,13.5181,13.5181,13.509,13.509,92756.0
2016-07-18 11:30:00,14.8,14.8,14.78,14.79,35964.0,13.509,13.509,13.4907,13.4999,35964.0
2016-07-18 11:40:00,14.79,14.8,14.79,14.8,107580.0,13.4999,13.509,13.4999,13.509,107580.0
2016-07-18 11:50:00,14.8,14.8,14.78,14.8,82052.0,13.509,13.509,13.4907,13.509,82052.0
2016-07-18 12:00:00,14.79,14.8,14.78,14.78,48440.0,13.4999,13.509,13.4907,13.4907,48440.0
2016-07-18 12:10:00,14.78,14.8,14.77,14.77,82660.0,13.4907,13.509,13.4816,13.4816,82660.0
2016-07-18 12:20:00,14.77,14.78,14.77,14.78,73524.0,13.4816,13.4907,13.4816,13.4907,73524.0
2016-07-18 12:30:00,14.78,14.78,14.77,14.78,78968.0,13.4907,13.4907,13.4816,13.4907,78968.0
2016-07-18 12:40:00,14.78,14.78,14.77,14.78,42068.0,13.4907,13.4907,13.4816,13.4907,42068.0
2016-07-18 12:50:00,14.77,14.78,14.77,14.77,79604.0,13.4816,13.4907,13.4816,13.4816,79604.0
2016-07-18 13:00:00,14.77,14.78,14.76,14.76,90356.0,13.4816,13.4907,13.4725,13.4725,90356.0
2016-07-18 13:10:00,14.76,14.77,14.75,14.77,68248.0,13.4725,13.4816,13.4633,13.4816,68248.0
2016-07-18 13:20:00,14.77,14.77,14.76,14.76,44448.0,13.4816,13.4816,13.4725,13.4725,44448.0
2016-07-18 13:30:00,14.76,14.78,14.76,14.78,99016.0,13.4725,13.4907,13.4725,13.4907,99016.0
2016-07-18 13:40:00,14.78,14.8,14.78,14.79,56160.0,13.4907,13.509,13.4907,13.4999,56160.0
2016-07-18 13:50:00,14.79,14.8,14.79,14.79,75056.0,13.4999,13.509,13.4999,13.4999,75056.0
2016-07-18 14:00:00,14.79,14.8,14.79,14.8,90324.0,13.4999,13.509,13.4999,13.509,90324.0
2016-07-18 14:10:00,14.8,14.8,14.78,14.79,76896.0,13.509,13.509,13.4907,13.4999,76896.0
2016-07-18 14:20:00,14.8,14.8,14.79,14.8,36816.0,13.509,13.509,13.4999,13.509,36816.0
2016-07-18 14:30:00,14.8,14.8,14.79,14.79,63656.0,13.509,13.509,13.4999,13.4999,63656.0
2016-07-18 14:40:00,14.8,14.8,14.79,14.8,137876.0,13.509,13.509,13.4999,13.509,137876.0
2016-07-18 14:50:00,14.8,14.8,14.79,14.8,81092.0,13.509,13.509,13.4999,13.509,81092.0
2016-07-18 15:00:00,14.8,14.8,14.79,14.79,65356.0,13.509,13.509,13.4999,13.4999,65356.0
2016-07-18 15:10:00,14.79,14.8,14.79,14.8,89952.0,13.4999,13.509,13.4999,13.509,89952.0
2016-07-18 15:20:00,14.8,14.8,14.77,14.78,48440.0,13.509,13.509,13.4816,13.4907,48440.0
2016-07-18 15:30:00,14.78,14.79,14.78,14.78,64588.0,13.4907,13.4999,13.4907,13.4907,64588.0
2016-07-18 15:40:00,14.78,14.79,14.78,14.78,109260.0,13.4907,13.4999,13.4907,13.4907,109260.0
2016-07-18 15:50:00,14.78,14.78,14.77,14.77,212280.0,13.4907,13.4907,13.4816,13.4816,212280.0
2016-07-19 09:30:00,14.72,14.77,14.71,14.72,79224.0,13.436,13.4816,13.4268,13.436,79224.0
2016-07-19 09:40:00,14.72,14.75,14.69,14.7,138664.0,13.436,13.4633,13.4086,13.4177,138664.0
2016-07-19 09:50:00,14.7,14.72,14.66,14.68,252728.0,13.4177,13.436,13.3812,13.3995,252728.0
2016-07-19 10:00:00,14.67,14.68,14.65,14.66,161224.0,13.3903,13.3995,13.3721,13.3812,161224.0
2016-07-19 10:10:00,14.67,14.68,14.65,14.66,65664.0,13.3903,13.3995,13.3721,13.3812,65664.0
2016-07-19 10:20:00,14.66,14.66,14.63,14.63,53448.0,13.3812,13.3812,13.3538,13.3538,53448.0
2016-07-19 10:30:00,14.64,14.68,14.64,14.67,86100.0,13.3629,13.3995,13.3629,13.3903,86100.0
2016-07-19 10:40:00,14.67,14.67,14.65,14.66,58920.0,13.3903,13.3903,13.3721,13.3812,58920.0
2016-07-19 10:50:00,14.66,14.67,14.65,14.66,62332.0,13.3812,13.3903,13.3721,13.3812,62332.0
2016-07-19 11:00:00,14.66,14.68,14.66,14.67,64324.0,13.3812,13.3995,13.3812,13.3903,64324.0
2016-07-19 11:10:00,14.67,14.67,14.64,14.64,96916.0,13.3903,13.3903,13.3629,13.3629,96916.0
2016-07-19 11:20:00,14.64,14.64,14.62,14.63,46628.0,13.3629,13.3629,13.3447,13.3538,46628.0
2016-07-19 11:30:00,14.63,14.63,14.62,14.62,34248.0,13.3538,13.3538,13.3447,13.3447,34248.0
2016-07-19 11:40:00,14.62,14.63,14.6,14.61,144124.0,13.3447,13.3538,13.3264,13.3356,144124.0
2016-07-19 11:50:00,14.61,14.63,14.61,14.63,33488.0,13.3356,13.3538,13.3356,13.3538,33488.0
2016-07-19 12:00:00,14.62,14.64,14.61,14.63,69280.0,13.3447,13.3629,13.3356,13.3538,69280.0
2016-07-19 12:10:00,14.63,14.63,14.61,14.61,29884.0,13.3538,13.3538,13.3356,13.3356,29884.0
2016-07-19 12:20:00,14.62,14.62,14.6,14.61,47304.0,13.3447,13.3447,13.3264,13.3356,47304.0
2016-07-19 12:30:00,14.61,14.62,14.6,14.61,73692.0,13.3356,13.3447,13.3264,13.3356,73692.0
2016-07-19 12:40:00,14.61,14.61,14.6,14.61,60436.0,13.3356,13.3356,13.3264,13.3356,60436.0
2016-07-19 12:50:00,14.61,14.61,14.6,14.61,43288.0,13.3356,13.3356,13.3264,13.3356,43288.0
2016-07-19 13:00:00,14.6,14.63,14.6,14.63,120392.0,13.3264,13.3538,13.3264,13.3538,120392.0
2016-07-19 13:10:00,14.63,14.63,14.62,14.63,51788.0,13.3538,13.3538,13.3447,13.3538,51788.0
2016-07-19 13:20:00,14.63,14.63,14.6,14.61,44848.0,13.3538,13.3538,13.3264,13.3356,44848.0
2016-07-19 13:30:00,14.6,14.63,14.6,14.63,60096.0,13.3264,13.3538,13.3264,13.3538,60096.0
2016-07-19 13:40:00,14.63,14.63,14.61,14.61,34244.0,13.3538,13.3538,13.3356,13.3356,34244.0
2016-07-19 13:50:00,14.61,14.62,14.6,14.61,51316.0,13.3356,13.3447,13.3264,13.3356,51316.0
2016-07-19 14:00:00,14.61,14.63,14.61,14.63,50608.0,13.3356,13.3538,13.3356,13.3538,50608.0
2016-07-19 14:10:00,14.63,14.65,14.63,14.64,58728.0,13.3538,13.3721,13.3538,13.3629,58728.0
2016-07-19 14:20:00,14.64,14.65,14.63,14.63,51808.0,13.3629,13.3721,13.3538,13.3538,51808.0
2016-07-19 14:30:00,14.63,14.63,14.62,14.63,96612.0,13.3538,13.3538,13.3447,13.3538,96612.0
2016-07-19 14:40:00,14.62,14.63,14.62,14.62,84616.0,13.3447,13.3538,13.3447,13.3447,84616.0
2016-07-19 14:50:00,14.62,14.62,14.6,14.61,122036.0,13.3447,13.3447,13.3264,13.3356,122036.0
2016-07-19 15:00:00,14.61,14.61,14.6,14.61,92416.0,13.3356,13.3356,13.3264,13.3356,92416.0
2016-07-19 15:10:00,14.61,14.61,14.6,14.61,136036.0,13.3356,13.3356,13.3264,13.3356,136036.0
2016-07-19 15:20:00,14.61,14.61,14.59,14.6,281760.0,13.3356,13.3356,13.3173,13.3264,281760.0
2016-07-19 15:30:00,14.6,14.63,14.6,14.63,216960.0,13.3264,13.3538,13.3264,13.3538,216960.0
2016-07-19 15:40:00,14.63,14.65,14.63,14.65,270208.0,13.3538,13.3721,13.3538,13.3721,270208.0
2016-07-19 15:50:00,14.65,14.65,14.64,14.65,526240.0,13.3721,13.3721,13.3629,13.3721,526240.0
2016-07-20 09:30:00,14.65,14.74,14.59,14.64,188328.0,13.3721,13.4542,13.3173,13.3629,188328.0
2016-07-20 09:40:00,14.65,14.71,14.63,14.7,135260.0,13.3721,13.4268,13.3538,13.4177,135260.0
2016-07-20 09:50:00,14.7,14.78,14.69,14.77,170620.0,13.4177,13.4907,13.4086,13.4816,170620.0
2016-07-20 10:00:00,14.78,14.83,14.77,14.83,104288.0,13.4907,13.5364,13.4816,13.5364,104288.0
2016-07-20 10:10:00,14.83,14.85,14.81,14.85,127144.0,13.5364,13.5546,13.5181,13.5546,127144.0
2016-07-20 10:20:00,14.84,14.94,14.84,14.93,267284.0,13.5455,13.6368,13.5455,13.6276,267284.0
2016-07-20 10:30:00,14.93,14.94,14.86,14.93,267992.0,13.6276,13.6368,13.5638,13.6276,267992.0
2016-07-20 10:40:00,14.94,14.99,14.94,14.96,376032.0,13.6368,13.6824,13.6368,13.655,376032.0
2016-07-20 10:50:00,14.96,14.99,14.96,14.99,76036.0,13.655,13.6824,13.655,13.6824,76036.0
2016-07-20 11:00:00,14.99,15.0,14.96,14.99,280304.0,13.6824,13.6915,13.655,13.6824,280304.0
2016-07-20 11:10:00,14.99,15.0,14.98,14.99,111392.0,13.6824,13.6915,13.6733,13.6824,111392.0
2016-07-20 11:20:00,14.99,15.08,14.99,15.06,576204.0,13.6824,13.7646,13.6824,13.7463,576204.0
2016-07-20 11:30:00,15.06,15.11,15.06,15.11,360936.0,13.7463,13.7919,13.7463,13.7919,360936.0
2016-07-20 11:40:00,15.11,15.13,15.1,15.13,454388.0,13.7919,13.8102,13.7828,13.8102,454388.0
2016-07-20 11:50:00,15.12,15.12,15.03,15.03,191044.0,13.8011,13.8011,13.7189,13.7189,191044.0
2016-07-20 12:00:00,15.03,15.04,15.0,15.01,465968.0,13.7189,13.7281,13.6915,13.7007,465968.0
2016-07-20 12:10:00,15.0,15.04,15.0,15.01,140776.0,13.6915,13.7281,13.6915,13.7007,140776.0
2016-07-20 12:20:00,15.01,15.04,15.01,15.03,53624.0,13.7007,13.7281,13.7007,13.7189,53624.0
2016-07-20 12:30:00,15.03,15.03,14.95,14.96,194236.0,13.7189,13.7189,13.6459,13.655,194236.0
2016-07-20 12:40:00,14.96,14.98,14.95,14.96,93236.0,13.655,13.6733,13.6459,13.655,93236.0
2016-07-20 12:50:00,14.96,14.97,14.95,14.97,54184.0,13.655,13.6642,13.6459,13.6642,54184.0
2016-07-20 13:00:00,14.97,14.97,14.92,14.93,94480.0,13.6642,13.6642,13.6185,13.6276,94480.0
2016-07-20 13:10:00,14.93,14.93,14.9,14.91,104588.0,13.6276,13.6276,13.6003,13.6094,104588.0
2016-07-20 13:20:00,14.91,14.93,14.9,14.92,111824.0,13.6094,13.6276,13.6003,13.6185,111824.0
2016-07-20 13:30:00,14.92,14.94,14.92,14.93,68372.0,13.6185,13.6368,13.6185,13.6276,68372.0
2016-07-20 13:40:00,14.93,14.94,14.91,14.92,90356.0,13.6276,13.6368,13.6094,13.6185,90356.0
2016-07-20 13:50:00,14.92,14.93,14.92,14.93,171620.0,13.6185,13.6276,13.6185,13.6276,171620.0
2016-07-20 14:00:00,14.93,14.95,14.93,14.94,159164.0,13.6276,13.6459,13.6276,13.6368,159164.0
2016-07-20 14:10:00,14.94,14.94,14.88,14.88,274044.0,13.6368,13.6368,13.582,13.582,274044.0
2016-07-20 14:20:00,14.88,14.88,14.83,14.83,141404.0,13.582,13.582,13.5364,13.5364,141404.0
2016-07-20 14:30:00,14.83,14.86,14.83,14.85,255880.0,13.5364,13.5638,13.5364,13.5546,255880.0
2016-07-20 14:40:00,14.85,14.87,14.85,14.86,212052.0,13.5546,13.5729,13.5546,13.5638,212052.0
2016-07-20 14:50:00,14.86,14.88,14.86,14.88,144304.0,13.5638,13.582,13.5638,13.582,144304.0
2016-07-20 15:00:00,14.87,14.88,14.87,14.87,293624.0,13.5729,13.582,13.5729,13.5729,293624.0
2016-07-20 15:10:00,14.87,14.88,14.85,14.86,186108.0,13.5729,13.582,13.5546,13.5638,186108.0
2016-07-20 15:20:00,14.86,14.87,14.85,14.85,165580.0,13.5638,13.5729,13.5546,13.5546,165580.0
2016-07-20 15:30:00,14.86,14.88,14.85,14.88,275960.0,13.5638,13.582,13.5546,13.582,275960.0
2016-07-20 15:40:00,14.88,14.9,14.88,14.88,303428.0,13.582,13.6003,13.582,13.582,303428.0
2016-07-20 15:50:00,14.88,14.89,14.71,14.78,1953624.0,13.582,13.5911,13.4268,13.4907,1953624.0
2016-07-21 09:30:00,14.79,14.81,14.74,14.8,217908.0,13.4999,13.5181,13.4542,13.509,217908.0
2016-07-21 09:40:00,14.8,14.91,14.79,14.88,234560.0,13.509,13.6094,13.4999,13.582,234560.0
2016-07-21 09:50:00,14.88,14.88,14.84,14.85,106712.0,13.582,13.582,13.5455,13.5546,106712.0
2016-07-21 10:00:00,14.86,14.87,14.81,14.82,219504.0,13.5638,13.5729,13.5181,13.5272,219504.0
2016-07-21 10:10:00,14.83,14.85,14.83,14.83,196920.0,13.5364,13.5546,13.5364,13.5364,196920.0
2016-07-21 10:20:00,14.83,14.84,14.8,14.82,147528.0,13.5364,13.5455,13.509,13.5272,147528.0
2016-07-21 10:30:00,14.82,14.84,14.81,14.81,175892.0,13.5272,13.5455,13.5181,13.5181,175892.0
2016-07-21 10:40:00,14.81,14.81,14.78,14.79,216864.0,13.5181,13.5181,13.4907,13.4999,216864.0
2016-07-21 10:50:00,14.79,14.79,14.77,14.77,196432.0,13.4999,13.4999,13.4816,13.4816,196432.0
2016-07-21 11:00:00,14.78,14.78,14.76,14.76,217184.0,13.4907,13.4907,13.4725,13.4725,217184.0
2016-07-21 11:10:00,14.77,14.77,14.76,14.76,136432.0,13.4816,13.4816,13.4725,13.4725,136432.0
2016-07-21 11:20:00,14.76,14.78,14.75,14.75,166444.0,13.4725,13.4907,13.4633,13.4633,166444.0
2016-07-21 11:30:00,14.76,14.76,14.73,14.74,149204.0,13.4725,13.4725,13.4451,13.4542,149204.0
2016-07-21 11:40:00,14.74,14.74,14.73,14.74,63532.0,13.4542,13.4542,13.4451,13.4542,63532.0
2016-07-21 11:50:00,14.74,14.77,14.73,14.77,67984.0,13.4542,13.4816,13.4451,13.4816,67984.0
2016-07-21 12:00:00,14.77,14.78,14.77,14.77,136240.0,13.4816,13.4907,13.4816,13.4816,136240.0
2016-07-21 12:10:00,14.77,14.78,14.76,14.76,95348.0,13.4816,13.4907,13.4725,13.4725,95348.0
2016-07-21 12:20:00,14.77,14.78,14.75,14.78,49264.0,13.4816,13.4907,13.4633,13.4907,49264.0
2016-07-21 12:30:00,14.78,14.78,14.76,14.77,73656.0,13.4907,13.4907,13.4725,13.4816,73656.0
2016-07-21 12:40:00,14.77,14.77,14.76,14.77,47632.0,13.4816,13.4816,13.4725,13.4816,47632.0
2016-07-21 12:50:00,14.77,14.78,14.77,14.77,52032.0,13.4816,13.4907,13.4816,13.4816,52032.0
2016-07-21 13:00:00,14.77,14.78,14.77,14.78,60476.0,13.4816,13.4907,13.4816,13.4907,60476.0
2016-07-21 13:10:00,14.77,14.78,14.77,14.77,81504.0,13.4816,13.4907,13.4816,13.4816,81504.0
2016-07-21 13:20:00,14.77,14.78,14.76,14.77,85940.0,13.4816,13.4907,13.4725,13.4816,85940.0
2016-07-21 13:30:00,14.77,14.79,14.77,14.79,53408.0,13.4816,13.4999,13.4816,13.4999,53408.0
2016-07-21 13:40:00,14.79,14.8,14.79,14.79,82540.0,13.4999,13.509,13.4999,13.4999,82540.0
2016-07-21 13:50:00,14.79,14.8,14.78,14.79,121220.0,13.4999,13.509,13.4907,13.4999,121220.0
2016-07-21 14:00:00,14.8,14.8,14.79,14.79,80740.0,13.509,13.509,13.4999,13.4999,80740.0
2016-07-21 14:10:00,14.79,14.79,14.76,14.77,99184.0,13.4999,13.4999,13.4725,13.4816,99184.0
2016-07-21 14:20:00,14.77,14.79,14.77,14.78,99772.0,13.4816,13.4999,13.4816,13.4907,99772.0
2016-07-21 14:30:00,14.78,14.79,14.78,14.78,101796.0,13.4907,13.4999,13.4907,13.4907,101796.0
2016-07-21 14:40:00,14.79,14.79,14.75,14.76,156864.0,13.4999,13.4999,13.4633,13.4725,156864.0
2016-07-21 14:50:00,14.76,14.77,14.75,14.76,167572.0,13.4725,13.4816,13.4633,13.4725,167572.0
2016-07-21 15:00:00,14.76,14.77,14.75,14.76,112192.0,13.4725,13.4816,13.4633,13.4725,112192.0
2016-07-21 15:10:00,14.76,14.77,14.75,14.77,130664.0,13.4725,13.4816,13.4633,13.4816,130664.0
2016-07-21 15:20:00,14.77,14.8,14.77,14.8,99736.0,13.4816,13.509,13.4816,13.509,99736.0
2016-07-21 15:30:00,14.8,14.81,14.8,14.8,205804.0,13.509,13.5181,13.509,13.509,205804.0
2016-07-21 15:40:00,14.8,14.82,14.8,14.81,259120.0,13.509,13.5272,13.509,13.5181,259120.0
2016-07-21 15:50:00,14.81,14.82,14.8,14.81,787972.0,13.5181,13.5272,13.509,13.5181,787972.0
2016-07-22 09:30:00,14.73,14.79,14.71,14.74,89472.0,13.4451,13.4999,13.4268,13.4542,89472.0
2016-07-22 09:40:00,14.74,14.76,14.73,14.75,101640.0,13.4542,13.4725,13.4451,13.4633,101640.0
2016-07-22 09:50:00,14.74,14.76,14.74,14.76,75376.0,13.4542,13.4725,13.4542,13.4725,75376.0
2016-07-22 10:00:00,14.76,14.79,14.75,14.78,106012.0,13.4725,13.4999,13.4633,13.4907,106012.0
2016-07-22 10:10:00,14.78,14.78,14.76,14.77,103412.0,13.4907,13.4907,13.4725,13.4816,103412.0
2016-07-22 10:20:00,14.78,14.78,14.76,14.76,94484.0,13.4907,13.4907,13.4725,13.4725,94484.0
2016-07-22 10:30:00,14.76,14.79,14.75,14.79,84780.0,13.4725,13.4999,13.4633,13.4999,84780.0
2016-07-22 10:40:00,14.79,14.79,14.77,14.78,135912.0,13.4999,13.4999,13.4816,13.4907,135912.0
2016-07-22 10:50:00,14.78,14.79,14.77,14.78,52588.0,13.4907,13.4999,13.4816,13.4907,52588.0
2016-07-22 11:00:00,14.79,14.79,14.75,14.75,87584.0,13.4999,13.4999,13.4633,13.4633,87584.0
2016-07-22 11:10:00,14.75,14.76,14.74,14.74,56276.0,13.4633,13.4725,13.4542,13.4542,56276.0
2016-07-22 11:20:00,14.74,14.74,14.73,14.74,31000.0,13.4542,13.4542,13.4451,13.4542,31000.0
2016-07-22 11:30:00,14.74,14.76,14.74,14.75,108288.0,13.4542,13.4725,13.4542,13.4633,108288.0
2016-07-22 11:40:00,14.75,14.77,14.74,14.77,87504.0,13.4633,13.4816,13.4542,13.4816,87504.0
2016-07-22 11:50:00,14.77,14.78,14.77,14.78,38452.0,13.4816,13.4907,13.4816,13.4907,38452.0
2016-07-22 12:00:00,14.78,14.79,14.77,14.78,39424.0,13.4907,13.4999,13.4816,13.4907,39424.0
2016-07-22 12:10:00,14.78,14.78,14.77,14.78,17948.0,13.4907,13.4907,13.4816,13.4907,17948.0
2016-07-22 12:20:00,14.78,14.78,14.77,14.77,171128.0,13.4907,13.4907,13.4816,13.4816,171128.0
2016-07-22 12:30:00,14.77,14.77,14.76,14.77,56276.0,13.4816,13.4816,13.4725,13.4816,56276.0
2016-07-22 12:40:00,14.77,14.77,14.76,14.77,175200.0,13.4816,13.4816,13.4725,13.4816,175200.0
2016-07-22 12:50:00,14.77,14.78,14.76,14.76,98368.0,13.4816,13.4907,13.4725,13.4725,98368.0
2016-07-22 13:00:00,14.76,14.78,14.76,14.77,78976.0,13.4725,13.4907,13.4725,13.4816,78976.0
2016-07-22 13:10:00,14.77,14.77,14.76,14.76,30792.0,13.4816,13.4816,13.4725,13.4725,30792.0
2016-07-22 13:20:00,14.76,14.77,14.76,14.77,43660.0,13.4725,13.4816,13.4725,13.4816,43660.0
2016-07-22 13:30:00,14.77,14.77,14.76,14.76,60248.0,13.4816,13.4816,13.4725,13.4725,60248.0
2016-07-22 13:40:00,14.76,14.77,14.74,14.74,267676.0,13.4725,13.4816,13.4542,13.4542,267676.0
2016-07-22 13:50:00,14.74,14.74,14.72,14.72,317196.0,13.4542,13.4542,13.436,13.436,317196.0
2016-07-22 14:00:00,14.72,14.72,14.72,14.72,128040.0,13.436,13.436,13.436,13.436,128040.0
2016-07-22 14:10:00,14.72,14.72,14.71,14.72,115864.0,13.436,13.436,13.4268,13.436,115864.0
2016-07-22 14:20:00,14.72,14.75,14.72,14.75,102728.0,13.436,13.4633,13.436,13.4633,102728.0
2016-07-22 14:30:00,14.75,14.77,14.74,14.76,129520.0,13.4633,13.4816,13.4542,13.4725,129520.0
2016-07-22 14:40:00,14.76,14.76,14.76,14.76,50164.0,13.4725,13.4725,13.4725,13.4725,50164.0
2016-07-22 14:50:00,14.76,14.77,14.75,14.75,85668.0,13.4725,13.4816,13.4633,13.4633,85668.0
2016-07-22 15:00:00,14.75,14.75,14.72,14.73,123936.0,13.4633,13.4633,13.436,13.4451,123936.0
2016-07-22 15:10:00,14.73,14.74,14.71,14.72,212964.0,13.4451,13.4542,13.4268,13.436,212964.0
2016-07-22 15:20:00,14.72,14.74,14.72,14.73,139932.0,13.436,13.4542,13.436,13.4451,139932.0
2016-07-22 15:30:00,14.73,14.75,14.73,14.74,159132.0,13.4451,13.4633,13.4451,13.4542,159132.0
2016-07-22 15:40:00,14.74,14.76,14.74,14.75,404576.0,13.4542,13.4725,13.4542,13.4633,404576.0
2016-07-22 15:50:00,14.75,14.75,14.73,14.74,605696.0,13.4633,13.4633,13.4451,13.4542,605696.0
2016-07-25 09:30:00,14.77,14.77,14.71,14.72,53948.0,13.4816,13.4816,13.4268,13.436,53948.0
2016-07-25 09:40:00,14.73,14.76,14.73,14.75,109260.0,13.4451,13.4725,13.4451,13.4633,109260.0
2016-07-25 09:50:00,14.75,14.76,14.74,14.74,81788.0,13.4633,13.4725,13.4542,13.4542,81788.0
2016-07-25 10:00:00,14.74,14.76,14.72,14.72,66136.0,13.4542,13.4725,13.436,13.436,66136.0
2016-07-25 10:10:00,14.72,14.72,14.7,14.7,46868.0,13.436,13.436,13.4177,13.4177,46868.0
2016-07-25 10:20:00,14.7,14.71,14.7,14.71,46244.0,13.4177,13.4268,13.4177,13.4268,46244.0
2016-07-25 10:30:00,14.71,14.71,14.7,14.71,38380.0,13.4268,13.4268,13.4177,13.4268,38380.0
2016-07-25 10:40:00,14.71,14.72,14.7,14.71,44996.0,13.4268,13.436,13.4177,13.4268,44996.0
2016-07-25 10:50:00,14.71,14.72,14.71,14.71,40400.0,13.4268,13.436,13.4268,13.4268,40400.0
2016-07-25 11:00:00,14.71,14.72,14.7,14.71,61112.0,13.4268,13.436,13.4177,13.4268,61112.0
2016-07-25 11:10:00,14.71,14.72,14.7,14.71,56088.0,13.4268,13.436,13.4177,13.4268,56088.0
2016-07-25 11:20:00,14.71,14.73,14.71,14.72,80528.0,13.4268,13.4451,13.4268,13.436,80528.0
2016-07-25 11:30:00,14.72,14.73,14.71,14.72,41608.0,13.436,13.4451,13.4268,13.436,41608.0
2016-07-25 11:40:00,14.72,14.72,14.69,14.69,60752.0,13.436,13.436,13.4086,13.4086,60752.0
2016-07-25 11:50:00,14.7,14.7,14.69,14.69,54608.0,13.4177,13.4177,13.4086,13.4086,54608.0
2016-07-25 12:00:00,14.69,14.69,14.67,14.68,137832.0,13.4086,13.4086,13.3903,13.3995,137832.0
2016-07-25 12:10:00,14.68,14.68,14.65,14.66,226128.0,13.3995,13.3995,13.3721,13.3812,226128.0
2016-07-25 12:20:00,14.66,14.66,14.64,14.65,226344.0,13.3812,13.3812,13.3629,13.3721,226344.0
2016-07-25 12:30:00,14.65,14.65,14.63,14.65,92320.0,13.3721,13.3721,13.3538,13.3721,92320.0
2016-07-25 12:40:00,14.65,14.65,14.64,14.65,118424.0,13.3721,13.3721,13.3629,13.3721,118424.0
2016-07-25 12:50:00,14.65,14.68,14.65,14.68,120620.0,13.3721,13.3995,13.3721,13.3995,120620.0
2016-07-25 13:00:00,14.67,14.69,14.67,14.69,24720.0,13.3903,13.4086,13.3903,13.4086,24720.0
2016-07-25 13:10:00,14.69,14.7,14.69,14.7,65992.0,13.4086,13.4177,13.4086,13.4177,65992.0
2016-07-25 13:20:00,14.7,14.72,14.7,14.71,36720.0,13.4177,13.436,13.4177,13.4268,36720.0
2016-07-25 13:30:00,14.71,14.71,14.7,14.71,25600.0,13.4268,13.4268,13.4177,13.4268,25600.0
2016-07-25 13:40:00,14.71,14.71,14.7,14.7,21756.0,13.4268,13.4268,13.4177,13.4177,21756.0
2016-07-25 13:50:00,14.7,14.7,14.7,14.7,38556.0,13.4177,13.4177,13.4177,13.4177,38556.0
2016-07-25 14:00:00,14.7,14.71,14.7,14.7,39356.0,13.4177,13.4268,13.4177,13.4177,39356.0
2016-07-25 14:10:00,14.7,14.7,14.7,14.7,50892.0,13.4177,13.4177,13.4177,13.4177,50892.0
2016-07-25 14:20:00,14.7,14.7,14.68,14.68,70128.0,13.4177,13.4177,13.3995,13.3995,70128.0
2016-07-25 14:30:00,14.69,14.69,14.67,14.68,155140.0,13.4086,13.4086,13.3903,13.3995,155140.0
2016-07-25 14:40:00,14.68,14.68,14.68,14.68,80088.0,13.3995,13.3995,13.3995,13.3995,80088.0
2016-07-25 14:50:00,14.68,14.69,14.67,14.67,68540.0,13.3995,13.4086,13.3903,13.3903,68540.0
2016-07-25 15:00:00,14.68,14.68,14.66,14.66,54564.0,13.3995,13.3995,13.3812,13.3812,54564.0
2016-07-25 15:10:00,14.66,14.66,14.65,14.65,178488.0,13.3812,13.3812,13.3721,13.3721,178488.0
2016-07-25 15:20:00,14.65,14.66,14.65,14.66,96032.0,13.3721,13.3812,13.3721,13.3812,96032.0
2016-07-25 15:30:00,14.66,14.66,14.66,14.66,106060.0,13.3812,13.3812,13.3812,13.3812,106060.0
2016-07-25 15:40:00,14.66,14.68,14.66,14.68,252272.0,13.3812,13.3995,13.3812,13.3995,252272.0
2016-07-25 15:50:00,14.68,14.68,14.66,14.66,708096.0,13.3995,13.3995,13.3812,13.3812,708096.0
2016-07-26 09:30:00,14.67,14.77,14.64,14.75,329436.0,13.3903,13.4816,13.3629,13.4633,329436.0
2016-07-26 09:40:00,14.76,14.78,14.74,14.74,188744.0,13.4725,13.4907,13.4542,13.4542,188744.0
2016-07-26 09:50:00,14.74,14.75,14.72,14.74,84120.0,13.4542,13.4633,13.436,13.4542,84120.0
2016-07-26 10:00:00,14.74,14.76,14.74,14.74,44544.0,13.4542,13.4725,13.4542,13.4542,44544.0
2016-07-26 10:10:00,14.74,14.74,14.71,14.71,108984.0,13.4542,13.4542,13.4268,13.4268,108984.0
2016-07-26 10:20:00,14.71,14.73,14.71,14.72,43696.0,13.4268,13.4451,13.4268,13.436,43696.0
2016-07-26 10:30:00,14.72,14.73,14.71,14.72,139552.0,13.436,13.4451,13.4268,13.436,139552.0
2016-07-26 10:40:00,14.73,14.73,14.72,14.72,48976.0,13.4451,13.4451,13.436,13.436,48976.0
2016-07-26 10:50:00,14.72,14.73,14.69,14.71,317136.0,13.436,13.4451,13.4086,13.4268,317136.0
2016-07-26 11:00:00,14.7,14.73,14.69,14.73,186920.0,13.4177,13.4451,13.4086,13.4451,186920.0
2016-07-26 11:10:00,14.72,14.74,14.71,14.74,89684.0,13.436,13.4542,13.4268,13.4542,89684.0
2016-07-26 11:20:00,14.74,14.75,14.74,14.75,40472.0,13.4542,13.4633,13.4542,13.4633,40472.0
2016-07-26 11:30:00,14.74,14.75,14.74,14.74,59288.0,13.4542,13.4633,13.4542,13.4542,59288.0
2016-07-26 11:40:00,14.74,14.76,14.74,14.75,79688.0,13.4542,13.4725,13.4542,13.4633,79688.0
2016-07-26 11:50:00,14.76,14.78,14.76,14.77,64688.0,13.4725,13.4907,13.4725,13.4816,64688.0
2016-07-26 12:00:00,14.77,14.8,14.77,14.8,122252.0,13.4816,13.509,13.4816,13.509,122252.0
2016-07-26 12:10:00,14.8,14.81,14.8,14.81,41840.0,13.509,13.5181,13.509,13.5181,41840.0
2016-07-26 12:20:00,14.81,14.84,14.81,14.84,67812.0,13.5181,13.5455,13.5181,13.5455,67812.0
2016-07-26 12:30:00,14.84,14.85,14.81,14.81,241312.0,13.5455,13.5546,13.5181,13.5181,241312.0
2016-07-26 12:40:00,14.81,14.81,14.8,14.8,65680.0,13.5181,13.5181,13.509,13.509,65680.0
2016-07-26 12:50:00,14.8,14.8,14.79,14.8,60172.0,13.509,13.509,13.4999,13.509,60172.0
2016-07-26 13:00:00,14.8,14.8,14.78,14.79,74604.0,13.509,13.509,13.4907,13.4999,74604.0
2016-07-26 13:10:00,14.79,14.8,14.78,14.8,68044.0,13.4999,13.509,13.4907,13.509,68044.0
2016-07-26 13:20:00,14.8,14.8,14.77,14.78,122024.0,13.509,13.509,13.4816,13.4907,122024.0
2016-07-26 13:30:00,14.78,14.79,14.77,14.79,55312.0,13.4907,13.4999,13.4816,13.4999,55312.0
2016-07-26 13:40:00,14.79,14.79,14.77,14.78,140932.0,13.4999,13.4999,13.4816,13.4907,140932.0
2016-07-26 13:50:00,14.78,14.79,14.78,14.79,37780.0,13.4907,13.4999,13.4907,13.4999,37780.0
2016-07-26 14:00:00,14.79,14.8,14.78,14.78,58920.0,13.4999,13.509,13.4907,13.4907,58920.0
2016-07-26 14:10:00,14.78,14.8,14.77,14.8,140320.0,13.4907,13.509,13.4816,13.509,140320.0
2016-07-26 14:20:00,14.8,14.83,14.79,14.83,194320.0,13.509,13.5364,13.4999,13.5364,194320.0
2016-07-26 14:30:00,14.83,14.85,14.83,14.84,128988.0,13.5364,13.5546,13.5364,13.5455,128988.0
2016-07-26 14:40:00,14.84,14.86,14.84,14.84,118208.0,13.5455,13.5638,13.5455,13.5455,118208.0
2016-07-26 14:50:00,14.84,14.85,14.83,14.83,88988.0,13.5455,13.5546,13.5364,13.5364,88988.0
2016-07-26 15:00:00,14.83,14.83,14.81,14.82,148344.0,13.5364,13.5364,13.5181,13.5272,148344.0
2016-07-26 15:10:00,14.82,14.83,14.81,14.81,117272.0,13.5272,13.5364,13.5181,13.5181,117272.0
2016-07-26 15:20:00,14.81,14.84,14.81,14.84,275500.0,13.5181,13.5455,13.5181,13.5455,275500.0
2016-07-26 15:30:00,14.84,14.85,14.84,14.85,259004.0,13.5455,13.5546,13.5455,13.5546,259004.0
2016-07-26 15:40:00,14.85,14.86,14.84,14.86,367800.0,13.5546,13.5638,13.5455,13.5638,367800.0
2016-07-26 15:50:00,14.85,14.86,14.85,14.85,689688.0,13.5546,13.5638,13.5546,13.5546,689688.0
2016-07-27 09:30:00,14.92,14.95,14.72,14.72,419508.0,13.6185,13.6459,13.436,13.436,419508.0
2016-07-27 09:40:00,14.72,14.79,14.69,14.76,361696.0,13.436,13.4999,13.4086,13.4725,361696.0
2016-07-27 09:50:00,14.76,14.76,14.65,14.69,406344.0,13.4725,13.4725,13.3721,13.4086,406344.0
2016-07-27 10:00:00,14.69,14.7,14.64,14.65,165004.0,13.4086,13.4177,13.3629,13.3721,165004.0
2016-07-27 10:10:00,14.65,14.65,14.61,14.63,267044.0,13.3721,13.3721,13.3356,13.3538,267044.0
2016-07-27 10:20:00,14.63,14.71,14.62,14.71,99996.0,13.3538,13.4268,13.3447,13.4268,99996.0
2016-07-27 10:30:00,14.7,14.74,14.7,14.74,55796.0,13.4177,13.4542,13.4177,13.4542,55796.0
2016-07-27 10:40:00,14.74,14.76,14.72,14.76,63128.0,13.4542,13.4725,13.436,13.4725,63128.0
2016-07-27 10:50:00,14.76,14.78,14.72,14.73,125596.0,13.4725,13.4907,13.436,13.4451,125596.0
2016-07-27 11:00:00,14.74,14.76,14.73,14.74,144120.0,13.4542,13.4725,13.4451,13.4542,144120.0
2016-07-27 11:10:00,14.74,14.74,14.68,14.7,181296.0,13.4542,13.4542,13.3995,13.4177,181296.0
2016-07-27 11:20:00,14.7,14.71,14.64,14.68,317584.0,13.4177,13.4268,13.3629,13.3995,317584.0
2016-07-27 11:30:00,14.69,14.72,14.68,14.72,64784.0,13.4086,13.436,13.3995,13.436,64784.0
2016-07-27 11:40:00,14.73,14.75,14.73,14.75,52020.0,13.4451,13.4633,13.4451,13.4633,52020.0
2016-07-27 11:50:00,14.76,14.76,14.73,14.73,25384.0,13.4725,13.4725,13.4451,13.4451,25384.0
2016-07-27 12:00:00,14.72,14.74,14.72,14.74,20616.0,13.436,13.4542,13.436,13.4542,20616.0
2016-07-27 12:10:00,14.74,14.76,14.73,14.75,47332.0,13.4542,13.4725,13.4451,13.4633,47332.0
2016-07-27 12:20:00,14.75,14.75,14.74,14.74,39548.0,13.4633,13.4633,13.4542,13.4542,39548.0
2016-07-27 12:30:00,14.74,14.74,14.73,14.74,76616.0,13.4542,13.4542,13.4451,13.4542,76616.0
2016-07-27 12:40:00,14.74,14.77,14.74,14.77,61764.0,13.4542,13.4816,13.4542,13.4816,61764.0
2016-07-27 12:50:00,14.77,14.78,14.76,14.76,88188.0,13.4816,13.4907,13.4725,13.4725,88188.0
2016-07-27 13:00:00,14.76,14.77,14.75,14.76,34980.0,13.4725,13.4816,13.4633,13.4725,34980.0
2016-07-27 13:10:00,14.76,14.77,14.76,14.77,24504.0,13.4725,13.4816,13.4725,13.4816,24504.0
2016-07-27 13:20:00,14.77,14.79,14.77,14.78,21512.0,13.4816,13.4999,13.4816,13.4907,21512.0
2016-07-27 13:30:00,14.78,14.78,14.77,14.77,37360.0,13.4907,13.4907,13.4816,13.4816,37360.0
2016-07-27 13:40:00,14.77,14.8,14.77,14.8,33388.0,13.4816,13.509,13.4816,13.509,33388.0
2016-07-27 13:50:00,14.8,14.8,14.79,14.8,28284.0,13.509,13.509,13.4999,13.509,28284.0
2016-07-27 14:00:00,14.79,14.79,14.75,14.76,79804.0,13.4999,13.4999,13.4633,13.4725,79804.0
2016-07-27 14:10:00,14.76,14.81,14.76,14.8,70292.0,13.4725,13.5181,13.4725,13.509,70292.0
2016-07-27 14:20:00,14.8,14.81,14.79,14.79,43748.0,13.509,13.5181,13.4999,13.4999,43748.0
2016-07-27 14:30:00,14.8,14.82,14.79,14.81,80960.0,13.509,13.5272,13.4999,13.5181,80960.0
2016-07-27 14:40:00,14.81,14.84,14.81,14.84,94916.0,13.5181,13.5455,13.5181,13.5455,94916.0
2016-07-27 14:50:00,14.84,14.84,14.83,14.84,79120.0,13.5455,13.5455,13.5364,13.5455,79120.0
2016-07-27 15:00:00,14.84,14.85,14.82,14.82,244272.0,13.5455,13.5546,13.5272,13.5272,244272.0
2016-07-27 15:10:00,14.82,14.83,14.81,14.81,333312.0,13.5272,13.5364,13.5181,13.5181,333312.0
2016-07-27 15:20:00,14.81,14.81,14.78,14.8,316276.0,13.5181,13.5181,13.4907,13.509,316276.0
2016-07-27 15:30:00,14.8,14.83,14.79,14.83,203708.0,13.509,13.5364,13.4999,13.5364,203708.0
2016-07-27 15:40:00,14.83,14.84,14.77,14.78,648280.0,13.5364,13.5455,13.4816,13.4907,648280.0
2016-07-27 15:50:00,14.78,14.79,14.78,14.79,414964.0,13.4907,13.4999,13.4907,13.4999,414964.0
2016-07-28 09:30:00,14.74,14.82,14.66,14.66,120604.0,13.4542,13.5272,13.3812,13.3812,120604.0
2016-07-28 09:40:00,14.66,14.72,14.66,14.7,128460.0,13.3812,13.436,13.3812,13.4177,128460.0
2016-07-28 09:50:00,14.7,14.71,14.68,14.68,171984.0,13.4177,13.4268,13.3995,13.3995,171984.0
2016-07-28 10:00:00,14.69,14.7,14.66,14.67,130680.0,13.4086,13.4177,13.3812,13.3903,130680.0
2016-07-28 10:10:00,14.67,14.68,14.61,14.61,137972.0,13.3903,13.3995,13.3356,13.3356,137972.0
2016-07-28 10:20:00,14.61,14.62,14.6,14.6,148984.0,13.3356,13.3447,13.3264,13.3264,148984.0
2016-07-28 10:30:00,14.6,14.61,14.6,14.61,61208.0,13.3264,13.3356,13.3264,13.3356,61208.0
2016-07-28 10:40:00,14.61,14.62,14.61,14.61,89216.0,13.3356,13.3447,13.3356,13.3356,89216.0
2016-07-28 10:50:00,14.61,14.62,14.61,14.61,125572.0,13.3356,13.3447,13.3356,13.3356,125572.0
2016-07-28 11:00:00,14.61,14.65,14.61,14.65,103040.0,13.3356,13.3721,13.3356,13.3721,103040.0
2016-07-28 11:10:00,14.65,14.65,14.62,14.63,179776.0,13.3721,13.3721,13.3447,13.3538,179776.0
2016-07-28 11:20:00,14.62,14.65,14.62,14.63,158572.0,13.3447,13.3721,13.3447,13.3538,158572.0
2016-07-28 11:30:00,14.63,14.64,14.63,14.64,89172.0,13.3538,13.3629,13.3538,13.3629,89172.0
2016-07-28 11:40:00,14.64,14.65,14.64,14.65,88268.0,13.3629,13.3721,13.3629,13.3721,88268.0
2016-07-28 11:50:00,14.65,14.65,14.62,14.62,93760.0,13.3721,13.3721,13.3447,13.3447,93760.0
2016-07-28 12:00:00,14.62,14.64,14.61,14.61,113568.0,13.3447,13.3629,13.3356,13.3356,113568.0
2016-07-28 12:10:00,14.61,14.63,14.61,14.62,105020.0,13.3356,13.3538,13.3356,13.3447,105020.0
2016-07-28 12:20:00,14.62,14.65,14.61,14.65,79156.0,13.3447,13.3721,13.3356,13.3721,79156.0
2016-07-28 12:30:00,14.65,14.65,14.64,14.64,65912.0,13.3721,13.3721,13.3629,13.3629,65912.0
2016-07-28 12:40:00,14.64,14.67,14.64,14.67,45676.0,13.3629,13.3903,13.3629,13.3903,45676.0
2016-07-28 12:50:00,14.67,14.69,14.66,14.69,74244.0,13.3903,13.4086,13.3812,13.4086,74244.0
2016-07-28 13:00:00,14.69,14.71,14.69,14.71,59188.0,13.4086,13.4268,13.4086,13.4268,59188.0
2016-07-28 13:10:00,14.71,14.71,14.7,14.71,60972.0,13.4268,13.4268,13.4177,13.4268,60972.0
2016-07-28 13:20:00,14.71,14.72,14.7,14.72,82852.0,13.4268,13.436,13.4177,13.436,82852.0
2016-07-28 13:30:00,14.72,14.72,14.71,14.71,30568.0,13.436,13.436,13.4268,13.4268,30568.0
2016-07-28 13:40:00,14.71,14.71,14.7,14.7,65456.0,13.4268,13.4268,13.4177,13.4177,65456.0
2016-07-28 13:50:00,14.71,14.75,14.71,14.74,80352.0,13.4268,13.4633,13.4268,13.4542,80352.0
2016-07-28 14:00:00,14.74,14.75,14.74,14.75,60004.0,13.4542,13.4633,13.4542,13.4633,60004.0
2016-07-28 14:10:00,14.75,14.76,14.74,14.75,72220.0,13.4633,13.4725,13.4542,13.4633,72220.0
2016-07-28 14:20:00,14.74,14.76,14.74,14.76,35832.0,13.4542,13.4725,13.4542,13.4725,35832.0
2016-07-28 14:30:00,14.76,14.76,14.75,14.76,52128.0,13.4725,13.4725,13.4633,13.4725,52128.0
2016-07-28 14:40:00,14.76,14.78,14.76,14.77,103308.0,13.4725,13.4907,13.4725,13.4816,103308.0
2016-07-28 14:50:00,14.77,14.77,14.74,14.75,159844.0,13.4816,13.4816,13.4542,13.4633,159844.0
2016-07-28 15:00:00,14.75,14.77,14.75,14.76,85380.0,13.4633,13.4816,13.4633,13.4725,85380.0
2016-07-28 15:10:00,14.76,14.77,14.76,14.77,96356.0,13.4725,13.4816,13.4725,13.4816,96356.0
2016-07-28 15:20:00,14.77,14.79,14.76,14.77,171748.0,13.4816,13.4999,13.4725,13.4816,171748.0
2016-07-28 15:30:00,14.77,14.79,14.77,14.79,195556.0,13.4816,13.4999,13.4816,13.4999,195556.0
2016-07-28 15:40:00,14.79,14.8,14.79,14.8,296116.0,13.4999,13.509,13.4999,13.509,296116.0
2016-07-28 15:50:00,14.8,14.81,14.79,14.8,1047848.0,13.509,13.5181,13.4999,13.509,1047848.0
2016-07-29 09:30:00,14.79,14.79,14.77,14.77,47580.0,13.4999,13.4999,13.4816,13.4816,47580.0
2016-07-29 09:40:00,14.79,14.8,14.78,14.79,39840.0,13.4999,13.509,13.4907,13.4999,39840.0
2016-07-29 09:50:00,14.79,14.79,14.77,14.78,99712.0,13.4999,13.4999,13.4816,13.4907,99712.0
2016-07-29 10:00:00,14.78,14.79,14.77,14.79,102384.0,13.4907,13.4999,13.4816,13.4999,102384.0
2016-07-29 10:10:00,14.79,14.8,14.78,14.79,84564.0,13.4999,13.509,13.4907,13.4999,84564.0
2016-07-29 10:20:00,14.79,14.79,14.77,14.77,44688.0,13.4999,13.4999,13.4816,13.4816,44688.0
2016-07-29 10:30:00,14.77,14.79,14.74,14.78,47592.0,13.4816,13.4999,13.4542,13.4907,47592.0
2016-07-29 10:40:00,14.78,14.78,14.77,14.78,54760.0,13.4907,13.4907,13.4816,13.4907,54760.0
2016-07-29 10:50:00,14.78,14.78,14.77,14.78,110532.0,13.4907,13.4907,13.4816,13.4907,110532.0
2016-07-29 11:00:00,14.78,14.79,14.78,14.79,47712.0,13.4907,13.4999,13.4907,13.4999,47712.0
2016-07-29 11:10:00,14.79,14.8,14.78,14.79,25988.0,13.4999,13.509,13.4907,13.4999,25988.0
2016-07-29 11:20:00,14.79,14.8,14.79,14.8,32056.0,13.4999,13.509,13.4999,13.509,32056.0
2016-07-29 11:30:00,14.8,14.86,14.79,14.86,124664.0,13.509,13.5638,13.4999,13.5638,124664.0
2016-07-29 11:40:00,14.86,14.87,14.82,14.83,72540.0,13.5638,13.5729,13.5272,13.5364,72540.0
2016-07-29 11:50:00,14.83,14.83,14.81,14.83,57300.0,13.5364,13.5364,13.5181,13.5364,57300.0
2016-07-29 12:00:00,14.83,14.85,14.83,14.84,35804.0,13.5364,13.5546,13.5364,13.5455,35804.0
2016-07-29 12:10:00,14.83,14.85,14.83,14.84,62228.0,13.5364,13.5546,13.5364,13.5455,62228.0
2016-07-29 12:20:00,14.84,14.85,14.84,14.84,33692.0,13.5455,13.5546,13.5455,13.5455,33692.0
2016-07-29 12:30:00,14.84,14.85,14.83,14.85,62224.0,13.5455,13.5546,13.5364,13.5546,62224.0
2016-07-29 12:40:00,14.85,14.85,14.83,14.84,56456.0,13.5546,13.5546,13.5364,13.5455,56456.0
2016-07-29 12:50:00,14.84,14.85,14.83,14.85,43000.0,13.5455,13.5546,13.5364,13.5546,43000.0
2016-07-29 13:00:00,14.85,14.85,14.83,14.84,66760.0,13.5546,13.5546,13.5364,13.5455,66760.0
2016-07-29 13:10:00,14.84,14.86,14.84,14.86,63336.0,13.5455,13.5638,13.5455,13.5638,63336.0
2016-07-29 13:20:00,14.86,14.88,14.86,14.88,47360.0,13.5638,13.582,13.5638,13.582,47360.0
2016-07-29 13:30:00,14.88,14.88,14.87,14.87,62264.0,13.582,13.582,13.5729,13.5729,62264.0
2016-07-29 13:40:00,14.88,14.89,14.88,14.89,38372.0,13.582,13.5911,13.582,13.5911,38372.0
2016-07-29 13:50:00,14.88,14.89,14.88,14.89,30448.0,13.582,13.5911,13.582,13.5911,30448.0
2016-07-29 14:00:00,14.88,14.88,14.87,14.88,72008.0,13.582,13.582,13.5729,13.582,72008.0
2016-07-29 14:10:00,14.88,14.88,14.87,14.88,51200.0,13.582,13.582,13.5729,13.582,51200.0
2016-07-29 14:20:00,14.88,14.88,14.87,14.88,80868.0,13.582,13.582,13.5729,13.582,80868.0
2016-07-29 14:30:00,14.87,14.87,14.84,14.85,124220.0,13.5729,13.5729,13.5455,13.5546,124220.0
2016-07-29 14:40:00,14.85,14.88,14.85,14.88,89540.0,13.5546,13.582,13.5546,13.582,89540.0
2016-07-29 14:50:00,14.88,14.89,14.87,14.88,92632.0,13.582,13.5911,13.5729,13.582,92632.0
2016-07-29 15:00:00,14.88,14.88,14.86,14.88,179020.0,13.582,13.582,13.5638,13.582,179020.0
2016-07-29 15:10:00,14.88,14.89,14.87,14.87,179572.0,13.582,13.5911,13.5729,13.5729,179572.0
2016-07-29 15:20:00,14.87,14.88,14.87,14.87,175168.0,13.5729,13.582,13.5729,13.5729,175168.0
2016-07-29 15:30:00,14.87,14.88,14.86,14.87,267720.0,13.5729,13.582,13.5638,13.5729,267720.0
2016-07-29 15:40:00,14.87,14.9,14.86,14.9,322916.0,13.5729,13.6003,13.5638,13.6003,322916.0
2016-07-29 15:50:00,14.89,14.9,14.88,14.88,590568.0,13.5911,13.6003,13.582,13.582,590568.0
2016-08-01 09:30:00,14.87,14.9,14.85,14.86,138408.0,13.5729,13.6003,13.5546,13.5638,138408.0
2016-08-01 09:40:00,14.85,14.86,14.83,14.85,58624.0,13.5546,13.5638,13.5364,13.5546,58624.0
2016-08-01 09:50:00,14.85,14.87,14.85,14.87,58312.0,13.5546,13.5729,13.5546,13.5729,58312.0
2016-08-01 10:00:00,14.87,14.89,14.86,14.88,74652.0,13.5729,13.5911,13.5638,13.582,74652.0
2016-08-01 10:10:00,14.88,14.9,14.87,14.89,146888.0,13.582,13.6003,13.5729,13.5911,146888.0
2016-08-01 10:20:00,14.88,14.9,14.87,14.9,29936.0,13.582,13.6003,13.5729,13.6003,29936.0
2016-08-01 10:30:00,14.9,14.9,14.88,14.88,32312.0,13.6003,13.6003,13.582,13.582,32312.0
2016-08-01 10:40:00,14.88,14.9,14.88,14.9,38064.0,13.582,13.6003,13.582,13.6003,38064.0
2016-08-01 10:50:00,14.9,14.9,14.9,14.9,28660.0,13.6003,13.6003,13.6003,13.6003,28660.0
2016-08-01 11:00:00,14.9,14.92,14.89,14.92,85776.0,13.6003,13.6185,13.5911,13.6185,85776.0
2016-08-01 11:10:00,14.93,14.93,14.92,14.93,34556.0,13.6276,13.6276,13.6185,13.6276,34556.0
2016-08-01 11:20:00,14.93,14.93,14.92,14.92,32252.0,13.6276,13.6276,13.6185,13.6185,32252.0
2016-08-01 11:30:00,14.92,14.92,14.91,14.92,39576.0,13.6185,13.6185,13.6094,13.6185,39576.0
2016-08-01 11:40:00,14.91,14.91,14.9,14.9,18204.0,13.6094,13.6094,13.6003,13.6003,18204.0
2016-08-01 11:50:00,14.9,14.9,14.88,14.88,45020.0,13.6003,13.6003,13.582,13.582,45020.0
2016-08-01 12:00:00,14.88,14.88,14.86,14.87,46544.0,13.582,13.582,13.5638,13.5729,46544.0
2016-08-01 12:10:00,14.87,14.87,14.85,14.86,139492.0,13.5729,13.5729,13.5546,13.5638,139492.0
2016-08-01 12:20:00,14.86,14.87,14.85,14.87,106108.0,13.5638,13.5729,13.5546,13.5729,106108.0
2016-08-01 12:30:00,14.87,14.88,14.86,14.88,46120.0,13.5729,13.582,13.5638,13.582,46120.0
2016-08-01 12:40:00,14.88,14.88,14.86,14.87,47480.0,13.582,13.582,13.5638,13.5729,47480.0
2016-08-01 12:50:00,14.87,14.88,14.87,14.88,66256.0,13.5729,13.582,13.5729,13.582,66256.0
2016-08-01 13:00:00,14.88,14.88,14.87,14.88,62792.0,13.582,13.582,13.5729,13.582,62792.0
2016-08-01 13:10:00,14.88,14.89,14.87,14.88,29200.0,13.582,13.5911,13.5729,13.582,29200.0
2016-08-01 13:20:00,14.88,14.89,14.88,14.88,23448.0,13.582,13.5911,13.582,13.582,23448.0
2016-08-01 13:30:00,14.88,14.88,14.87,14.87,37356.0,13.582,13.582,13.5729,13.5729,37356.0
2016-08-01 13:40:00,14.87,14.87,14.86,14.86,95740.0,13.5729,13.5729,13.5638,13.5638,95740.0
2016-08-01 13:50:00,14.87,14.9,14.86,14.9,70920.0,13.5729,13.6003,13.5638,13.6003,70920.0
2016-08-01 14:00:00,14.9,14.9,14.88,14.88,37460.0,13.6003,13.6003,13.582,13.582,37460.0
2016-08-01 14:10:00,14.88,14.88,14.87,14.88,98704.0,13.582,13.582,13.5729,13.582,98704.0
2016-08-01 14:20:00,14.88,14.9,14.88,14.89,111196.0,13.582,13.6003,13.582,13.5911,111196.0
2016-08-01 14:30:00,14.88,14.91,14.88,14.9,80108.0,13.582,13.6094,13.582,13.6003,80108.0
2016-08-01 14:40:00,14.9,14.9,14.88,14.9,45868.0,13.6003,13.6003,13.582,13.6003,45868.0
2016-08-01 14:50:00,14.9,14.9,14.88,14.88,37068.0,13.6003,13.6003,13.582,13.582,37068.0
2016-08-01 15:00:00,14.88,14.88,14.87,14.88,61032.0,13.582,13.582,13.5729,13.582,61032.0
2016-08-01 15:10:00,14.88,14.9,14.87,14.87,70908.0,13.582,13.6003,13.5729,13.5729,70908.0
2016-08-01 15:20:00,14.87,14.88,14.87,14.87,114620.0,13.5729,13.582,13.5729,13.5729,114620.0
2016-08-01 15:30:00,14.87,14.89,14.87,14.89,91108.0,13.5729,13.5911,13.5729,13.5911,91108.0
2016-08-01 15:40:00,14.89,14.89,14.87,14.87,200012.0,13.5911,13.5911,13.5729,13.5729,200012.0
2016-08-01 15:50:00,14.87,14.88,14.86,14.86,517408.0,13.5729,13.582,13.5638,13.5638,517408.0
2016-08-02 09:30:00,14.81,14.86,14.75,14.76,35524.0,13.5181,13.5638,13.4633,13.4725,35524.0
2016-08-02 09:40:00,14.77,14.77,14.7,14.7,66048.0,13.4816,13.4816,13.4177,13.4177,66048.0
2016-08-02 09:50:00,14.7,14.72,14.7,14.71,104840.0,13.4177,13.436,13.4177,13.4268,104840.0
2016-08-02 10:00:00,14.71,14.71,14.66,14.67,69076.0,13.4268,13.4268,13.3812,13.3903,69076.0
2016-08-02 10:10:00,14.66,14.68,14.65,14.67,73400.0,13.3812,13.3995,13.3721,13.3903,73400.0
2016-08-02 10:20:00,14.66,14.67,14.65,14.65,50924.0,13.3812,13.3903,13.3721,13.3721,50924.0
2016-08-02 10:30:00,14.65,14.67,14.65,14.67,91828.0,13.3721,13.3903,13.3721,13.3903,91828.0
2016-08-02 10:40:00,14.66,14.68,14.65,14.67,109852.0,13.3812,13.3995,13.3721,13.3903,109852.0
2016-08-02 10:50:00,14.67,14.68,14.66,14.66,111948.0,13.3903,13.3995,13.3812,13.3812,111948.0
2016-08-02 11:00:00,14.67,14.68,14.67,14.68,66948.0,13.3903,13.3995,13.3903,13.3995,66948.0
2016-08-02 11:10:00,14.68,14.68,14.67,14.68,64268.0,13.3995,13.3995,13.3903,13.3995,64268.0
2016-08-02 11:20:00,14.67,14.69,14.67,14.68,104140.0,13.3903,13.4086,13.3903,13.3995,104140.0
2016-08-02 11:30:00,14.68,14.7,14.68,14.69,60308.0,13.3995,13.4177,13.3995,13.4086,60308.0
2016-08-02 11:40:00,14.69,14.71,14.69,14.71,51296.0,13.4086,13.4268,13.4086,13.4268,51296.0
2016-08-02 11:50:00,14.71,14.71,14.69,14.69,53260.0,13.4268,13.4268,13.4086,13.4086,53260.0
2016-08-02 12:00:00,14.69,14.7,14.68,14.69,53124.0,13.4086,13.4177,13.3995,13.4086,53124.0
2016-08-02 12:10:00,14.69,14.71,14.69,14.71,47012.0,13.4086,13.4268,13.4086,13.4268,47012.0
2016-08-02 12:20:00,14.71,14.72,14.7,14.71,31508.0,13.4268,13.436,13.4177,13.4268,31508.0
2016-08-02 12:30:00,14.71,14.72,14.71,14.72,54816.0,13.4268,13.436,13.4268,13.436,54816.0
2016-08-02 12:40:00,14.72,14.73,14.72,14.72,49984.0,13.436,13.4451,13.436,13.436,49984.0
2016-08-02 12:50:00,14.72,14.73,14.71,14.71,86064.0,13.436,13.4451,13.4268,13.4268,86064.0
2016-08-02 13:00:00,14.72,14.72,14.69,14.69,78556.0,13.436,13.436,13.4086,13.4086,78556.0
2016-08-02 13:10:00,14.69,14.7,14.69,14.69,88620.0,13.4086,13.4177,13.4086,13.4086,88620.0
2016-08-02 13:20:00,14.69,14.7,14.69,14.69,58412.0,13.4086,13.4177,13.4086,13.4086,58412.0
2016-08-02 13:30:00,14.69,14.69,14.66,14.66,83400.0,13.4086,13.4086,13.3812,13.3812,83400.0
2016-08-02 13:40:00,14.65,14.66,14.64,14.65,143832.0,13.3721,13.3812,13.3629,13.3721,143832.0
2016-08-02 13:50:00,14.65,14.66,14.65,14.66,87480.0,13.3721,13.3812,13.3721,13.3812,87480.0
2016-08-02 14:00:00,14.66,14.67,14.65,14.67,133948.0,13.3812,13.3903,13.3721,13.3903,133948.0
2016-08-02 14:10:00,14.68,14.71,14.68,14.71,41836.0,13.3995,13.4268,13.3995,13.4268,41836.0
2016-08-02 14:20:00,14.71,14.72,14.71,14.72,79832.0,13.4268,13.436,13.4268,13.436,79832.0
2016-08-02 14:30:00,14.72,14.72,14.7,14.7,108828.0,13.436,13.436,13.4177,13.4177,108828.0
2016-08-02 14:40:00,14.7,14.74,14.7,14.74,84488.0,13.4177,13.4542,13.4177,13.4542,84488.0
2016-08-02 14:50:00,14.74,14.74,14.71,14.71,63676.0,13.4542,13.4542,13.4268,13.4268,63676.0
2016-08-02 15:00:00,14.71,14.72,14.71,14.72,86140.0,13.4268,13.436,13.4268,13.436,86140.0
2016-08-02 15:10:00,14.72,14.72,14.71,14.71,80048.0,13.436,13.436,13.4268,13.4268,80048.0
2016-08-02 15:20:00,14.71,14.72,14.71,14.71,96228.0,13.4268,13.436,13.4268,13.4268,96228.0
2016-08-02 15:30:00,14.72,14.72,14.71,14.72,176728.0,13.436,13.436,13.4268,13.436,176728.0
2016-08-02 15:40:00,14.72,14.72,14.69,14.7,226312.0,13.436,13.436,13.4086,13.4177,226312.0
2016-08-02 15:50:00,14.7,14.7,14.68,14.68,375956.0,13.4177,13.4177,13.3995,13.3995,375956.0
2016-08-03 09:30:00,14.7,14.72,14.7,14.72,79984.0,13.4177,13.436,13.4177,13.436,79984.0
2016-08-03 09:40:00,14.72,14.74,14.71,14.71,27400.0,13.436,13.4542,13.4268,13.4268,27400.0
2016-08-03 09:50:00,14.72,14.72,14.69,14.69,29504.0,13.436,13.436,13.4086,13.4086,29504.0
2016-08-03 10:00:00,14.68,14.71,14.68,14.7,13800.0,13.3995,13.4268,13.3995,13.4177,13800.0
2016-08-03 10:10:00,14.7,14.72,14.7,14.72,29596.0,13.4177,13.436,13.4177,13.436,29596.0
2016-08-03 10:20:00,14.72,14.73,14.71,14.73,19204.0,13.436,13.4451,13.4268,13.4451,19204.0
2016-08-03 10:30:00,14.72,14.74,14.72,14.73,22712.0,13.436,13.4542,13.436,13.4451,22712.0
2016-08-03 10:40:00,14.73,14.74,14.72,14.73,23656.0,13.4451,13.4542,13.436,13.4451,23656.0
2016-08-03 10:50:00,14.74,14.74,14.72,14.72,21156.0,13.4542,13.4542,13.436,13.436,21156.0
2016-08-03 11:00:00,14.72,14.75,14.72,14.74,29828.0,13.436,13.4633,13.436,13.4542,29828.0
2016-08-03 11:10:00,14.74,14.75,14.74,14.74,30800.0,13.4542,13.4633,13.4542,13.4542,30800.0
2016-08-03 11:20:00,14.74,14.77,14.74,14.77,77788.0,13.4542,13.4816,13.4542,13.4816,77788.0
2016-08-03 11:30:00,14.77,14.77,14.75,14.75,41240.0,13.4816,13.4816,13.4633,13.4633,41240.0
2016-08-03 11:40:00,14.75,14.75,14.73,14.75,36268.0,13.4633,13.4633,13.4451,13.4633,36268.0
2016-08-03 11:50:00,14.75,14.77,14.75,14.76,18000.0,13.4633,13.4816,13.4633,13.4725,18000.0
2016-08-03 12:00:00,14.76,14.76,14.74,14.74,17296.0,13.4725,13.4725,13.4542,13.4542,17296.0
2016-08-03 12:10:00,14.74,14.75,14.73,14.74,23100.0,13.4542,13.4633,13.4451,13.4542,23100.0
2016-08-03 12:20:00,14.74,14.74,14.73,14.73,23084.0,13.4542,13.4542,13.4451,13.4451,23084.0
2016-08-03 12:30:00,14.73,14.74,14.72,14.74,24816.0,13.4451,13.4542,13.436,13.4542,24816.0
2016-08-03 12:40:00,14.74,14.75,14.74,14.75,13800.0,13.4542,13.4633,13.4542,13.4633,13800.0
2016-08-03 12:50:00,14.74,14.74,14.74,14.74,21936.0,13.4542,13.4542,13.4542,13.4542,21936.0
2016-08-03 13:00:00,14.74,14.74,14.73,14.74,23264.0,13.4542,13.4542,13.4451,13.4542,23264.0
2016-08-03 13:10:00,14.74,14.75,14.74,14.74,17064.0,13.4542,13.4633,13.4542,13.4542,17064.0
2016-08-03 13:20:00,14.74,14.75,14.74,14.74,31400.0,13.4542,13.4633,13.4542,13.4542,31400.0
2016-08-03 13:30:00,14.74,14.75,14.74,14.74,33412.0,13.4542,13.4633,13.4542,13.4542,33412.0
2016-08-03 13:40:00,14.74,14.75,14.74,14.75,26044.0,13.4542,13.4633,13.4542,13.4633,26044.0
2016-08-03 13:50:00,14.75,14.75,14.72,14.74,52344.0,13.4633,13.4633,13.436,13.4542,52344.0
2016-08-03 14:00:00,14.74,14.75,14.74,14.75,25468.0,13.4542,13.4633,13.4542,13.4633,25468.0
2016-08-03 14:10:00,14.75,14.75,14.73,14.74,42628.0,13.4633,13.4633,13.4451,13.4542,42628.0
2016-08-03 14:20:00,14.74,14.75,14.73,14.74,25980.0,13.4542,13.4633,13.4451,13.4542,25980.0
2016-08-03 14:30:00,14.74,14.74,14.73,14.74,28120.0,13.4542,13.4542,13.4451,13.4542,28120.0
2016-08-03 14:40:00,14.74,14.74,14.73,14.74,70404.0,13.4542,13.4542,13.4451,13.4542,70404.0
2016-08-03 14:50:00,14.74,14.74,14.73,14.73,30900.0,13.4542,13.4542,13.4451,13.4451,30900.0
2016-08-03 15:00:00,14.74,14.74,14.73,14.74,34048.0,13.4542,13.4542,13.4451,13.4542,34048.0
2016-08-03 15:10:00,14.74,14.74,14.73,14.73,27872.0,13.4542,13.4542,13.4451,13.4451,27872.0
2016-08-03 15:20:00,14.73,14.75,14.73,14.74,71376.0,13.4451,13.4633,13.4451,13.4542,71376.0
2016-08-03 15:30:00,14.75,14.75,14.74,14.75,129228.0,13.4633,13.4633,13.4542,13.4633,129228.0
2016-08-03 15:40:00,14.75,14.75,14.74,14.74,124236.0,13.4633,13.4633,13.4542,13.4542,124236.0
2016-08-03 15:50:00,14.74,14.76,14.74,14.76,370672.0,13.4542,13.4725,13.4542,13.4725,370672.0
2016-08-04 09:30:00,14.76,14.79,14.74,14.78,80400.0,13.4725,13.4999,13.4542,13.4907,80400.0
2016-08-04 09:40:00,14.78,14.78,14.75,14.78,41032.0,13.4907,13.4907,13.4633,13.4907,41032.0
2016-08-04 09:50:00,14.79,14.8,14.75,14.75,34064.0,13.4999,13.509,13.4633,13.4633,34064.0
2016-08-04 10:00:00,14.75,14.76,14.73,14.74,44364.0,13.4633,13.4725,13.4451,13.4542,44364.0
2016-08-04 10:10:00,14.74,14.78,14.73,14.78,80480.0,13.4542,13.4907,13.4451,13.4907,80480.0
2016-08-04 10:20:00,14.78,14.79,14.76,14.77,44320.0,13.4907,13.4999,13.4725,13.4816,44320.0
2016-08-04 10:30:00,14.77,14.78,14.76,14.77,34644.0,13.4816,13.4907,13.4725,13.4816,34644.0
2016-08-04 10:40:00,14.78,14.8,14.78,14.8,35052.0,13.4907,13.509,13.4907,13.509,35052.0
2016-08-04 10:50:00,14.79,14.81,14.79,14.81,56176.0,13.4999,13.5181,13.4999,13.5181,56176.0
2016-08-04 11:00:00,14.81,14.81,14.8,14.81,45964.0,13.5181,13.5181,13.509,13.5181,45964.0
2016-08-04 11:10:00,14.81,14.83,14.81,14.83,62464.0,13.5181,13.5364,13.5181,13.5364,62464.0
2016-08-04 11:20:00,14.83,14.84,14.83,14.83,52916.0,13.5364,13.5455,13.5364,13.5364,52916.0
2016-08-04 11:30:00,14.83,14.84,14.83,14.83,44264.0,13.5364,13.5455,13.5364,13.5364,44264.0
2016-08-04 11:40:00,14.83,14.84,14.83,14.83,28280.0,13.5364,13.5455,13.5364,13.5364,28280.0
2016-08-04 11:50:00,14.83,14.85,14.82,14.85,38856.0,13.5364,13.5546,13.5272,13.5546,38856.0
2016-08-04 12:00:00,14.85,14.85,14.84,14.85,71184.0,13.5546,13.5546,13.5455,13.5546,71184.0
2016-08-04 12:10:00,14.85,14.86,14.85,14.85,29864.0,13.5546,13.5638,13.5546,13.5546,29864.0
2016-08-04 12:20:00,14.85,14.86,14.85,14.86,49884.0,13.5546,13.5638,13.5546,13.5638,49884.0
2016-08-04 12:30:00,14.86,14.87,14.85,14.86,60456.0,13.5638,13.5729,13.5546,13.5638,60456.0
2016-08-04 12:40:00,14.86,14.88,14.86,14.86,176828.0,13.5638,13.582,13.5638,13.5638,176828.0
2016-08-04 12:50:00,14.86,14.87,14.85,14.86,58028.0,13.5638,13.5729,13.5546,13.5638,58028.0
2016-08-04 13:00:00,14.86,14.86,14.85,14.86,56356.0,13.5638,13.5638,13.5546,13.5638,56356.0
2016-08-04 13:10:00,14.86,14.86,14.85,14.86,42432.0,13.5638,13.5638,13.5546,13.5638,42432.0
2016-08-04 13:20:00,14.85,14.87,14.85,14.87,85556.0,13.5546,13.5729,13.5546,13.5729,85556.0
2016-08-04 13:30:00,14.86,14.86,14.85,14.85,48880.0,13.5638,13.5638,13.5546,13.5546,48880.0
2016-08-04 13:40:00,14.85,14.85,14.84,14.84,41928.0,13.5546,13.5546,13.5455,13.5455,41928.0
2016-08-04 13:50:00,14.84,14.85,14.84,14.84,68068.0,13.5455,13.5546,13.5455,13.5455,68068.0
2016-08-04 14:00:00,14.85,14.86,14.84,14.86,82952.0,13.5546,13.5638,13.5455,13.5638,82952.0
2016-08-04 14:10:00,14.86,14.86,14.84,14.84,46048.0,13.5638,13.5638,13.5455,13.5455,46048.0
2016-08-04 14:20:00,14.84,14.85,14.84,14.84,100944.0,13.5455,13.5546,13.5455,13.5455,100944.0
2016-08-04 14:30:00,14.84,14.84,14.83,14.83,40568.0,13.5455,13.5455,13.5364,13.5364,40568.0
2016-08-04 14:40:00,14.83,14.83,14.82,14.83,54836.0,13.5364,13.5364,13.5272,13.5364,54836.0
2016-08-04 14:50:00,14.82,14.83,14.82,14.82,61628.0,13.5272,13.5364,13.5272,13.5272,61628.0
2016-08-04 15:00:00,14.82,14.82,14.81,14.81,75372.0,13.5272,13.5272,13.5181,13.5181,75372.0
2016-08-04 15:10:00,14.81,14.82,14.81,14.82,66976.0,13.5181,13.5272,13.5181,13.5272,66976.0
2016-08-04 15:20:00,14.81,14.81,14.8,14.8,51944.0,13.5181,13.5181,13.509,13.509,51944.0
2016-08-04 15:30:00,14.8,14.81,14.8,14.81,87712.0,13.509,13.5181,13.509,13.5181,87712.0
2016-08-04 15:40:00,14.81,14.81,14.8,14.8,153984.0,13.5181,13.5181,13.509,13.509,153984.0
2016-08-04 15:50:00,14.8,14.81,14.79,14.8,264036.0,13.509,13.5181,13.4999,13.509,264036.0
2016-08-05 09:30:00,14.84,14.9,14.84,14.88,30880.0,13.5455,13.6003,13.5455,13.582,30880.0
2016-08-05 09:40:00,14.87,14.9,14.87,14.89,62328.0,13.5729,13.6003,13.5729,13.5911,62328.0
2016-08-05 09:50:00,14.89,14.91,14.89,14.9,36012.0,13.5911,13.6094,13.5911,13.6003,36012.0
2016-08-05 10:00:00,14.9,14.94,14.9,14.92,156888.0,13.6003,13.6368,13.6003,13.6185,156888.0
2016-08-05 10:10:00,14.92,14.94,14.92,14.94,31272.0,13.6185,13.6368,13.6185,13.6368,31272.0
2016-08-05 10:20:00,14.94,14.94,14.94,14.94,44824.0,13.6368,13.6368,13.6368,13.6368,44824.0
2016-08-05 10:30:00,14.94,14.95,14.93,14.94,60660.0,13.6368,13.6459,13.6276,13.6368,60660.0
2016-08-05 10:40:00,14.94,14.95,14.94,14.94,38452.0,13.6368,13.6459,13.6368,13.6368,38452.0
2016-08-05 10:50:00,14.94,14.95,14.94,14.95,50264.0,13.6368,13.6459,13.6368,13.6459,50264.0
2016-08-05 11:00:00,14.95,14.95,14.94,14.94,60708.0,13.6459,13.6459,13.6368,13.6368,60708.0
2016-08-05 11:10:00,14.94,14.95,14.93,14.93,25296.0,13.6368,13.6459,13.6276,13.6276,25296.0
2016-08-05 11:20:00,14.93,14.95,14.93,14.95,57968.0,13.6276,13.6459,13.6276,13.6459,57968.0
2016-08-05 11:30:00,14.95,14.97,14.95,14.97,74460.0,13.6459,13.6642,13.6459,13.6642,74460.0
2016-08-05 11:40:00,14.96,14.97,14.95,14.96,16836.0,13.655,13.6642,13.6459,13.655,16836.0
2016-08-05 11:50:00,14.96,14.96,14.95,14.96,25760.0,13.655,13.655,13.6459,13.655,25760.0
2016-08-05 12:00:00,14.96,14.96,14.93,14.93,40964.0,13.655,13.655,13.6276,13.6276,40964.0
2016-08-05 12:10:00,14.93,14.95,14.93,14.94,20708.0,13.6276,13.6459,13.6276,13.6368,20708.0
2016-08-05 12:20:00,14.94,14.96,14.94,14.96,52000.0,13.6368,13.655,13.6368,13.655,52000.0
2016-08-05 12:30:00,14.96,14.96,14.95,14.95,15708.0,13.655,13.655,13.6459,13.6459,15708.0
2016-08-05 12:40:00,14.95,14.95,14.95,14.95,9600.0,13.6459,13.6459,13.6459,13.6459,9600.0
2016-08-05 12:50:00,14.95,14.95,14.92,14.92,140424.0,13.6459,13.6459,13.6185,13.6185,140424.0
2016-08-05 13:00:00,14.93,14.94,14.92,14.93,54500.0,13.6276,13.6368,13.6185,13.6276,54500.0
2016-08-05 13:10:00,14.93,14.94,14.93,14.93,25812.0,13.6276,13.6368,13.6276,13.6276,25812.0
2016-08-05 13:20:00,14.94,14.94,14.93,14.94,11348.0,13.6368,13.6368,13.6276,13.6368,11348.0
2016-08-05 13:30:00,14.94,14.94,14.93,14.93,70260.0,13.6368,13.6368,13.6276,13.6276,70260.0
2016-08-05 13:40:00,14.93,14.94,14.93,14.94,33300.0,13.6276,13.6368,13.6276,13.6368,33300.0
2016-08-05 13:50:00,14.94,14.96,14.94,14.94,41840.0,13.6368,13.655,13.6368,13.6368,41840.0
2016-08-05 14:00:00,14.94,14.95,14.94,14.95,21128.0,13.6368,13.6459,13.6368,13.6459,21128.0
2016-08-05 14:10:00,14.95,14.96,14.95,14.95,26084.0,13.6459,13.655,13.6459,13.6459,26084.0
2016-08-05 14:20:00,14.95,14.96,14.95,14.95,52608.0,13.6459,13.655,13.6459,13.6459,52608.0
2016-08-05 14:30:00,14.95,14.96,14.95,14.95,27560.0,13.6459,13.655,13.6459,13.6459,27560.0
2016-08-05 14:40:00,14.95,14.95,14.94,14.95,26632.0,13.6459,13.6459,13.6368,13.6459,26632.0
2016-08-05 14:50:00,14.95,14.96,14.94,14.95,198048.0,13.6459,13.655,13.6368,13.6459,198048.0
2016-08-05 15:00:00,14.95,14.96,14.95,14.96,39552.0,13.6459,13.655,13.6459,13.655,39552.0
2016-08-05 15:10:00,14.97,14.97,14.97,14.97,45016.0,13.6642,13.6642,13.6642,13.6642,45016.0
2016-08-05 15:20:00,14.97,14.98,14.96,14.98,62792.0,13.6642,13.6733,13.655,13.6733,62792.0
2016-08-05 15:30:00,14.98,14.98,14.97,14.97,79244.0,13.6733,13.6733,13.6642,13.6642,79244.0
2016-08-05 15:40:00,14.97,14.98,14.96,14.96,107400.0,13.6642,13.6733,13.655,13.655,107400.0
2016-08-05 15:50:00,14.96,14.98,14.96,14.98,372396.0,13.655,13.6733,13.655,13.6733,372396.0
2016-08-08 09:30:00,14.97,15.02,14.95,15.0,160720.0,13.6642,13.7098,13.6459,13.6915,160720.0
2016-08-08 09:40:00,15.01,15.02,14.99,15.0,89040.0,13.7007,13.7098,13.6824,13.6915,89040.0
2016-08-08 09:50:00,15.01,15.02,14.99,15.01,33896.0,13.7007,13.7098,13.6824,13.7007,33896.0
2016-08-08 10:00:00,15.0,15.02,14.99,15.01,65472.0,13.6915,13.7098,13.6824,13.7007,65472.0
2016-08-08 10:10:00,15.01,15.01,14.97,14.98,56912.0,13.7007,13.7007,13.6642,13.6733,56912.0
2016-08-08 10:20:00,14.98,14.98,14.95,14.95,26120.0,13.6733,13.6733,13.6459,13.6459,26120.0
2016-08-08 10:30:00,14.95,14.96,14.95,14.96,25120.0,13.6459,13.655,13.6459,13.655,25120.0
2016-08-08 10:40:00,14.96,14.97,14.96,14.96,13140.0,13.655,13.6642,13.655,13.655,13140.0
2016-08-08 10:50:00,14.96,14.97,14.95,14.97,27380.0,13.655,13.6642,13.6459,13.6642,27380.0
2016-08-08 11:00:00,14.97,14.98,14.97,14.98,26216.0,13.6642,13.6733,13.6642,13.6733,26216.0
2016-08-08 11:10:00,14.98,14.98,14.97,14.97,14480.0,13.6733,13.6733,13.6642,13.6642,14480.0
2016-08-08 11:20:00,14.97,14.98,14.97,14.97,25420.0,13.6642,13.6733,13.6642,13.6642,25420.0
2016-08-08 11:30:00,14.97,14.97,14.96,14.96,37972.0,13.6642,13.6642,13.655,13.655,37972.0
2016-08-08 11:40:00,14.97,14.97,14.95,14.95,31320.0,13.6642,13.6642,13.6459,13.6459,31320.0
2016-08-08 11:50:00,14.95,14.97,14.95,14.96,13340.0,13.6459,13.6642,13.6459,13.655,13340.0
2016-08-08 12:00:00,14.95,14.95,14.95,14.95,11904.0,13.6459,13.6459,13.6459,13.6459,11904.0
2016-08-08 12:10:00,14.95,14.95,14.95,14.95,17012.0,13.6459,13.6459,13.6459,13.6459,17012.0
2016-08-08 12:20:00,14.95,14.95,14.95,14.95,13108.0,13.6459,13.6459,13.6459,13.6459,13108.0
2016-08-08 12:30:00,14.95,14.96,14.95,14.95,26860.0,13.6459,13.655,13.6459,13.6459,26860.0
2016-08-08 12:40:00,14.95,14.95,14.94,14.95,69188.0,13.6459,13.6459,13.6368,13.6459,69188.0
2016-08-08 12:50:00,14.95,14.95,14.94,14.94,13044.0,13.6459,13.6459,13.6368,13.6368,13044.0
2016-08-08 13:00:00,14.94,14.95,14.94,14.94,21444.0,13.6368,13.6459,13.6368,13.6368,21444.0
2016-08-08 13:10:00,14.94,14.95,14.94,14.95,22104.0,13.6368,13.6459,13.6368,13.6459,22104.0
2016-08-08 13:20:00,14.95,14.96,14.95,14.96,21656.0,13.6459,13.655,13.6459,13.655,21656.0
2016-08-08 13:30:00,14.96,14.96,14.95,14.95,13960.0,13.655,13.655,13.6459,13.6459,13960.0
2016-08-08 13:40:00,14.95,14.95,14.94,14.94,13640.0,13.6459,13.6459,13.6368,13.6368,13640.0
2016-08-08 13:50:00,14.94,14.94,14.94,14.94,17796.0,13.6368,13.6368,13.6368,13.6368,17796.0
2016-08-08 14:00:00,14.94,14.95,14.94,14.94,25004.0,13.6368,13.6459,13.6368,13.6368,25004.0
2016-08-08 14:10:00,14.94,14.95,14.94,14.94,83756.0,13.6368,13.6459,13.6368,13.6368,83756.0
2016-08-08 14:20:00,14.95,14.95,14.94,14.95,60872.0,13.6459,13.6459,13.6368,13.6459,60872.0
2016-08-08 14:30:00,14.95,14.95,14.95,14.95,26024.0,13.6459,13.6459,13.6459,13.6459,26024.0
2016-08-08 14:40:00,14.95,14.96,14.95,14.96,31084.0,13.6459,13.655,13.6459,13.655,31084.0
2016-08-08 14:50:00,14.96,14.96,14.95,14.96,36428.0,13.655,13.655,13.6459,13.655,36428.0
2016-08-08 15:00:00,14.95,14.97,14.95,14.96,58120.0,13.6459,13.6642,13.6459,13.655,58120.0
2016-08-08 15:10:00,14.96,14.96,14.96,14.96,29608.0,13.655,13.655,13.655,13.655,29608.0
2016-08-08 15:20:00,14.96,14.96,14.96,14.96,20632.0,13.655,13.655,13.655,13.655,20632.0
2016-08-08 15:30:00,14.96,14.97,14.96,14.97,74640.0,13.655,13.6642,13.655,13.6642,74640.0
2016-08-08 15:40:00,14.97,14.97,14.96,14.97,85260.0,13.6642,13.6642,13.655,13.6642,85260.0
2016-08-08 15:50:00,14.97,14.97,14.96,14.97,207696.0,13.6642,13.6642,13.655,13.6642,207696.0
2016-08-09 09:30:00,15.0,15.05,15.0,15.02,74748.0,13.6915,13.7372,13.6915,13.7098,74748.0
2016-08-09 09:40:00,15.02,15.02,15.0,15.01,27488.0,13.7098,13.7098,13.6915,13.7007,27488.0
2016-08-09 09:50:00,15.01,15.02,14.99,14.99,29744.0,13.7007,13.7098,13.6824,13.6824,29744.0
2016-08-09 10:00:00,14.99,15.01,14.99,14.99,84024.0,13.6824,13.7007,13.6824,13.6824,84024.0
2016-08-09 10:10:00,14.99,15.0,14.98,14.98,33988.0,13.6824,13.6915,13.6733,13.6733,33988.0
2016-08-09 10:20:00,14.98,15.0,14.98,14.98,36400.0,13.6733,13.6915,13.6733,13.6733,36400.0
2016-08-09 10:30:00,14.99,14.99,14.97,14.99,53468.0,13.6824,13.6824,13.6642,13.6824,53468.0
2016-08-09 10:40:00,14.99,14.99,14.99,14.99,26628.0,13.6824,13.6824,13.6824,13.6824,26628.0
2016-08-09 10:50:00,14.99,15.01,14.98,15.0,61092.0,13.6824,13.7007,13.6733,13.6915,61092.0
2016-08-09 11:00:00,15.0,15.03,15.0,15.02,34300.0,13.6915,13.7189,13.6915,13.7098,34300.0
2016-08-09 11:10:00,15.02,15.03,15.01,15.02,55972.0,13.7098,13.7189,13.7007,13.7098,55972.0
2016-08-09 11:20:00,15.02,15.03,15.02,15.03,28692.0,13.7098,13.7189,13.7098,13.7189,28692.0
2016-08-09 11:30:00,15.03,15.03,15.01,15.01,22400.0,13.7189,13.7189,13.7007,13.7007,22400.0
2016-08-09 11:40:00,15.01,15.03,15.01,15.02,27200.0,13.7007,13.7189,13.7007,13.7098,27200.0
2016-08-09 11:50:00,15.02,15.03,15.01,15.03,23280.0,13.7098,13.7189,13.7007,13.7189,23280.0
2016-08-09 12:00:00,15.03,15.04,15.03,15.03,103000.0,13.7189,13.7281,13.7189,13.7189,103000.0
2016-08-09 12:10:00,15.03,15.04,15.03,15.03,18608.0,13.7189,13.7281,13.7189,13.7189,18608.0
2016-08-09 12:20:00,15.03,15.04,15.02,15.02,42132.0,13.7189,13.7281,13.7098,13.7098,42132.0
2016-08-09 12:30:00,15.02,15.02,15.01,15.01,31496.0,13.7098,13.7098,13.7007,13.7007,31496.0
2016-08-09 12:40:00,15.01,15.02,15.01,15.01,25200.0,13.7007,13.7098,13.7007,13.7007,25200.0
2016-08-09 12:50:00,15.01,15.02,15.01,15.01,15460.0,13.7007,13.7098,13.7007,13.7007,15460.0
2016-08-09 13:00:00,15.01,15.03,15.01,15.02,31124.0,13.7007,13.7189,13.7007,13.7098,31124.0
2016-08-09 13:10:00,15.03,15.03,15.03,15.03,17484.0,13.7189,13.7189,13.7189,13.7189,17484.0
2016-08-09 13:20:00,15.03,15.03,15.02,15.03,20144.0,13.7189,13.7189,13.7098,13.7189,20144.0
2016-08-09 13:30:00,15.03,15.03,15.02,15.02,28236.0,13.7189,13.7189,13.7098,13.7098,28236.0
2016-08-09 13:40:00,15.02,15.03,15.02,15.02,17812.0,13.7098,13.7189,13.7098,13.7098,17812.0
2016-08-09 13:50:00,15.02,15.02,15.01,15.02,25352.0,13.7098,13.7098,13.7007,13.7098,25352.0
2016-08-09 14:00:00,15.02,15.02,15.01,15.01,24972.0,13.7098,13.7098,13.7007,13.7007,24972.0
2016-08-09 14:10:00,15.01,15.03,15.01,15.03,34088.0,13.7007,13.7189,13.7007,13.7189,34088.0
2016-08-09 14:20:00,15.03,15.03,15.02,15.02,16896.0,13.7189,13.7189,13.7098,13.7098,16896.0
2016-08-09 14:30:00,15.02,15.02,15.0,15.02,41116.0,13.7098,13.7098,13.6915,13.7098,41116.0
2016-08-09 14:40:00,15.02,15.02,15.01,15.02,29492.0,13.7098,13.7098,13.7007,13.7098,29492.0
2016-08-09 14:50:00,15.02,15.03,15.02,15.03,25908.0,13.7098,13.7189,13.7098,13.7189,25908.0
2016-08-09 15:00:00,15.03,15.03,15.03,15.03,34052.0,13.7189,13.7189,13.7189,13.7189,34052.0
2016-08-09 15:10:00,15.03,15.04,15.03,15.03,25908.0,13.7189,13.7281,13.7189,13.7189,25908.0
2016-08-09 15:20:00,15.03,15.04,15.02,15.04,48308.0,13.7189,13.7281,13.7098,13.7281,48308.0
2016-08-09 15:30:00,15.04,15.05,15.03,15.04,71664.0,13.7281,13.7372,13.7189,13.7281,71664.0
2016-08-09 15:40:00,15.04,15.04,15.03,15.03,77756.0,13.7281,13.7281,13.7189,13.7189,77756.0
2016-08-09 15:50:00,15.03,15.04,15.03,15.04,146724.0,13.7189,13.7281,13.7189,13.7281,146724.0
2016-08-10 09:30:00,15.04,15.07,15.04,15.05,75924.0,13.7281,13.7554,13.7281,13.7372,75924.0
2016-08-10 09:40:00,15.05,15.06,15.04,15.04,20596.0,13.7372,13.7463,13.7281,13.7281,20596.0
2016-08-10 09:50:00,15.04,15.05,15.03,15.03,24952.0,13.7281,13.7372,13.7189,13.7189,24952.0
2016-08-10 10:00:00,15.03,15.04,15.01,15.03,18792.0,13.7189,13.7281,13.7007,13.7189,18792.0
2016-08-10 10:10:00,15.02,15.03,15.01,15.01,20832.0,13.7098,13.7189,13.7007,13.7007,20832.0
2016-08-10 10:20:00,15.01,15.03,15.01,15.02,15996.0,13.7007,13.7189,13.7007,13.7098,15996.0
2016-08-10 10:30:00,15.02,15.02,15.0,15.01,57596.0,13.7098,13.7098,13.6915,13.7007,57596.0
2016-08-10 10:40:00,15.01,15.02,15.0,15.01,30632.0,13.7007,13.7098,13.6915,13.7007,30632.0
2016-08-10 10:50:00,15.0,15.01,14.99,14.99,8692.0,13.6915,13.7007,13.6824,13.6824,8692.0
2016-08-10 11:00:00,15.0,15.0,14.99,14.99,21104.0,13.6915,13.6915,13.6824,13.6824,21104.0
2016-08-10 11:10:00,14.99,15.0,14.96,14.96,42500.0,13.6824,13.6915,13.655,13.655,42500.0
2016-08-10 11:20:00,14.96,14.97,14.95,14.96,20804.0,13.655,13.6642,13.6459,13.655,20804.0
2016-08-10 11:30:00,14.97,14.97,14.96,14.96,65448.0,13.6642,13.6642,13.655,13.655,65448.0
2016-08-10 11:40:00,14.96,14.97,14.95,14.97,70896.0,13.655,13.6642,13.6459,13.6642,70896.0
2016-08-10 11:50:00,14.97,14.97,14.96,14.96,19592.0,13.6642,13.6642,13.655,13.655,19592.0
2016-08-10 12:00:00,14.96,14.97,14.95,14.97,36304.0,13.655,13.6642,13.6459,13.6642,36304.0
2016-08-10 12:10:00,14.97,14.97,14.97,14.97,10812.0,13.6642,13.6642,13.6642,13.6642,10812.0
2016-08-10 12:20:00,14.97,14.98,14.95,14.95,26636.0,13.6642,13.6733,13.6459,13.6459,26636.0
2016-08-10 12:30:00,14.95,14.98,14.95,14.98,16200.0,13.6459,13.6733,13.6459,13.6733,16200.0
2016-08-10 12:40:00,14.98,14.99,14.97,14.99,24168.0,13.6733,13.6824,13.6642,13.6824,24168.0
2016-08-10 12:50:00,14.99,14.99,14.98,14.99,34524.0,13.6824,13.6824,13.6733,13.6824,34524.0
2016-08-10 13:00:00,14.99,14.99,14.98,14.99,19800.0,13.6824,13.6824,13.6733,13.6824,19800.0
2016-08-10 13:10:00,14.99,14.99,14.97,14.98,24488.0,13.6824,13.6824,13.6642,13.6733,24488.0
2016-08-10 13:20:00,14.98,14.99,14.97,14.98,26352.0,13.6733,13.6824,13.6642,13.6733,26352.0
2016-08-10 13:30:00,14.98,14.99,14.98,14.98,26216.0,13.6733,13.6824,13.6733,13.6733,26216.0
2016-08-10 13:40:00,14.99,15.0,14.98,14.99,25516.0,13.6824,13.6915,13.6733,13.6824,25516.0
2016-08-10 13:50:00,14.99,14.99,14.99,14.99,17684.0,13.6824,13.6824,13.6824,13.6824,17684.0
2016-08-10 14:00:00,14.99,14.99,14.98,14.98,51244.0,13.6824,13.6824,13.6733,13.6733,51244.0
2016-08-10 14:10:00,14.98,14.99,14.97,14.97,44256.0,13.6733,13.6824,13.6642,13.6642,44256.0
2016-08-10 14:20:00,14.97,14.97,14.97,14.97,19948.0,13.6642,13.6642,13.6642,13.6642,19948.0
2016-08-10 14:30:00,14.97,14.97,14.97,14.97,32824.0,13.6642,13.6642,13.6642,13.6642,32824.0
2016-08-10 14:40:00,14.98,14.98,14.96,14.97,56204.0,13.6733,13.6733,13.655,13.6642,56204.0
2016-08-10 14:50:00,14.97,14.98,14.97,14.98,39384.0,13.6642,13.6733,13.6642,13.6733,39384.0
2016-08-10 15:00:00,14.98,14.98,14.97,14.98,48556.0,13.6733,13.6733,13.6642,13.6733,48556.0
2016-08-10 15:10:00,14.98,14.99,14.98,14.99,38872.0,13.6733,13.6824,13.6733,13.6824,38872.0
2016-08-10 15:20:00,14.99,15.0,14.99,14.99,67640.0,13.6824,13.6915,13.6824,13.6824,67640.0
2016-08-10 15:30:00,14.99,14.99,14.97,14.98,62196.0,13.6824,13.6824,13.6642,13.6733,62196.0
2016-08-10 15:40:00,14.98,15.02,14.97,15.02,360488.0,13.6733,13.7098,13.6642,13.7098,360488.0
2016-08-10 15:50:00,15.02,15.03,15.01,15.03,612760.0,13.7098,13.7189,13.7007,13.7189,612760.0
2016-08-11 09:30:00,15.06,15.07,15.04,15.04,39252.0,13.7463,13.7554,13.7281,13.7281,39252.0
2016-08-11 09:40:00,15.05,15.08,15.05,15.06,57780.0,13.7372,13.7646,13.7372,13.7463,57780.0
2016-08-11 09:50:00,15.05,15.07,15.05,15.06,44988.0,13.7372,13.7554,13.7372,13.7463,44988.0
2016-08-11 10:00:00,15.05,15.07,15.05,15.06,63180.0,13.7372,13.7554,13.7372,13.7463,63180.0
2016-08-11 10:10:00,15.06,15.06,15.03,15.04,62992.0,13.7463,13.7463,13.7189,13.7281,62992.0
2016-08-11 10:20:00,15.04,15.05,15.02,15.04,36004.0,13.7281,13.7372,13.7098,13.7281,36004.0
2016-08-11 10:30:00,15.05,15.09,15.05,15.08,45768.0,13.7372,13.7737,13.7372,13.7646,45768.0
2016-08-11 10:40:00,15.09,15.09,15.07,15.08,27812.0,13.7737,13.7737,13.7554,13.7646,27812.0
2016-08-11 10:50:00,15.07,15.07,15.05,15.06,56772.0,13.7554,13.7554,13.7372,13.7463,56772.0
2016-08-11 11:00:00,15.06,15.07,15.06,15.07,32372.0,13.7463,13.7554,13.7463,13.7554,32372.0
2016-08-11 11:10:00,15.07,15.07,15.06,15.07,34044.0,13.7554,13.7554,13.7463,13.7554,34044.0
2016-08-11 11:20:00,15.07,15.07,15.06,15.06,26168.0,13.7554,13.7554,13.7463,13.7463,26168.0
2016-08-11 11:30:00,15.06,15.08,15.06,15.08,44812.0,13.7463,13.7646,13.7463,13.7646,44812.0
2016-08-11 11:40:00,15.08,15.08,15.06,15.07,23300.0,13.7646,13.7646,13.7463,13.7554,23300.0
2016-08-11 11:50:00,15.07,15.09,15.07,15.08,87492.0,13.7554,13.7737,13.7554,13.7646,87492.0
2016-08-11 12:00:00,15.09,15.09,15.08,15.09,19208.0,13.7737,13.7737,13.7646,13.7737,19208.0
2016-08-11 12:10:00,15.09,15.09,15.07,15.08,39704.0,13.7737,13.7737,13.7554,13.7646,39704.0
2016-08-11 12:20:00,15.08,15.08,15.06,15.06,63136.0,13.7646,13.7646,13.7463,13.7463,63136.0
2016-08-11 12:30:00,15.06,15.08,15.06,15.08,212360.0,13.7463,13.7646,13.7463,13.7646,212360.0
2016-08-11 12:40:00,15.08,15.09,15.08,15.09,24100.0,13.7646,13.7737,13.7646,13.7737,24100.0
2016-08-11 12:50:00,15.09,15.09,15.09,15.09,26104.0,13.7737,13.7737,13.7737,13.7737,26104.0
2016-08-11 13:00:00,15.09,15.11,15.09,15.11,109468.0,13.7737,13.7919,13.7737,13.7919,109468.0
2016-08-11 13:10:00,15.11,15.12,15.11,15.12,39100.0,13.7919,13.8011,13.7919,13.8011,39100.0
2016-08-11 13:20:00,15.11,15.12,15.11,15.12,189368.0,13.7919,13.8011,13.7919,13.8011,189368.0
2016-08-11 13:30:00,15.12,15.13,15.11,15.11,94944.0,13.8011,13.8102,13.7919,13.7919,94944.0
2016-08-11 13:40:00,15.12,15.12,15.11,15.12,50456.0,13.8011,13.8011,13.7919,13.8011,50456.0
2016-08-11 13:50:00,15.12,15.12,15.09,15.09,70132.0,13.8011,13.8011,13.7737,13.7737,70132.0
2016-08-11 14:00:00,15.09,15.11,15.09,15.11,39700.0,13.7737,13.7919,13.7737,13.7919,39700.0
2016-08-11 14:10:00,15.11,15.11,15.1,15.11,31784.0,13.7919,13.7919,13.7828,13.7919,31784.0
2016-08-11 14:20:00,15.1,15.11,15.1,15.1,28460.0,13.7828,13.7919,13.7828,13.7828,28460.0
2016-08-11 14:30:00,15.1,15.1,15.09,15.1,39652.0,13.7828,13.7828,13.7737,13.7828,39652.0
2016-08-11 14:40:00,15.1,15.11,15.1,15.1,20832.0,13.7828,13.7919,13.7828,13.7828,20832.0
2016-08-11 14:50:00,15.1,15.11,15.1,15.1,76052.0,13.7828,13.7919,13.7828,13.7828,76052.0
2016-08-11 15:00:00,15.1,15.1,15.1,15.1,50860.0,13.7828,13.7828,13.7828,13.7828,50860.0
2016-08-11 15:10:00,15.1,15.1,15.09,15.1,38532.0,13.7828,13.7828,13.7737,13.7828,38532.0
2016-08-11 15:20:00,15.1,15.1,15.09,15.1,52756.0,13.7828,13.7828,13.7737,13.7828,52756.0
2016-08-11 15:30:00,15.1,15.1,15.1,15.1,45236.0,13.7828,13.7828,13.7828,13.7828,45236.0
2016-08-11 15:40:00,15.1,15.1,15.09,15.1,154648.0,13.7828,13.7828,13.7737,13.7828,154648.0
2016-08-11 15:50:00,15.1,15.1,15.09,15.09,432408.0,13.7828,13.7828,13.7737,13.7737,432408.0
2016-08-12 09:30:00,15.07,15.1,15.05,15.06,175716.0,13.7554,13.7828,13.7372,13.7463,175716.0
2016-08-12 09:40:00,15.06,15.09,15.06,15.09,30236.0,13.7463,13.7737,13.7463,13.7737,30236.0
2016-08-12 09:50:00,15.09,15.12,15.09,15.1,39756.0,13.7737,13.8011,13.7737,13.7828,39756.0
2016-08-12 10:00:00,15.1,15.12,15.09,15.11,42928.0,13.7828,13.8011,13.7737,13.7919,42928.0
2016-08-12 10:10:00,15.12,15.13,15.11,15.11,101284.0,13.8011,13.8102,13.7919,13.7919,101284.0
2016-08-12 10:20:00,15.11,15.12,15.11,15.11,22812.0,13.7919,13.8011,13.7919,13.7919,22812.0
2016-08-12 10:30:00,15.11,15.12,15.11,15.11,25692.0,13.7919,13.8011,13.7919,13.7919,25692.0
2016-08-12 10:40:00,15.1,15.1,15.07,15.08,42400.0,13.7828,13.7828,13.7554,13.7646,42400.0
2016-08-12 10:50:00,15.08,15.1,15.08,15.09,26856.0,13.7646,13.7828,13.7646,13.7737,26856.0
2016-08-12 11:00:00,15.09,15.1,15.09,15.09,14696.0,13.7737,13.7828,13.7737,13.7737,14696.0
2016-08-12 11:10:00,15.09,15.09,15.06,15.08,49908.0,13.7737,13.7737,13.7463,13.7646,49908.0
2016-08-12 11:20:00,15.07,15.08,15.06,15.08,91724.0,13.7554,13.7646,13.7463,13.7646,91724.0
2016-08-12 11:30:00,15.08,15.08,15.06,15.08,81624.0,13.7646,13.7646,13.7463,13.7646,81624.0
2016-08-12 11:40:00,15.07,15.08,15.06,15.07,64756.0,13.7554,13.7646,13.7463,13.7554,64756.0
2016-08-12 11:50:00,15.07,15.07,15.06,15.07,71544.0,13.7554,13.7554,13.7463,13.7554,71544.0
2016-08-12 12:00:00,15.07,15.07,15.06,15.07,112536.0,13.7554,13.7554,13.7463,13.7554,112536.0
2016-08-12 12:10:00,15.07,15.07,15.06,15.07,90664.0,13.7554,13.7554,13.7463,13.7554,90664.0
2016-08-12 12:20:00,15.07,15.08,15.06,15.07,40712.0,13.7554,13.7646,13.7463,13.7554,40712.0
2016-08-12 12:30:00,15.07,15.08,15.06,15.06,26280.0,13.7554,13.7646,13.7463,13.7463,26280.0
2016-08-12 12:40:00,15.06,15.07,15.06,15.06,67628.0,13.7463,13.7554,13.7463,13.7463,67628.0
2016-08-12 12:50:00,15.06,15.07,15.06,15.06,80116.0,13.7463,13.7554,13.7463,13.7463,80116.0
2016-08-12 13:00:00,15.06,15.07,15.06,15.06,113004.0,13.7463,13.7554,13.7463,13.7463,113004.0
2016-08-12 13:10:00,15.06,15.07,15.06,15.06,31028.0,13.7463,13.7554,13.7463,13.7463,31028.0
2016-08-12 13:20:00,15.06,15.08,15.06,15.07,51300.0,13.7463,13.7646,13.7463,13.7554,51300.0
2016-08-12 13:30:00,15.07,15.07,15.06,15.06,45376.0,13.7554,13.7554,13.7463,13.7463,45376.0
2016-08-12 13:40:00,15.06,15.07,15.06,15.06,13600.0,13.7463,13.7554,13.7463,13.7463,13600.0
2016-08-12 13:50:00,15.06,15.08,15.06,15.08,27804.0,13.7463,13.7646,13.7463,13.7646,27804.0
2016-08-12 14:00:00,15.08,15.08,15.06,15.08,45452.0,13.7646,13.7646,13.7463,13.7646,45452.0
2016-08-12 14:10:00,15.08,15.08,15.07,15.07,43724.0,13.7646,13.7646,13.7554,13.7554,43724.0
2016-08-12 14:20:00,15.08,15.08,15.07,15.08,42256.0,13.7646,13.7646,13.7554,13.7646,42256.0
2016-08-12 14:30:00,15.08,15.08,15.07,15.07,19844.0,13.7646,13.7646,13.7554,13.7554,19844.0
2016-08-12 14:40:00,15.07,15.09,15.07,15.09,45848.0,13.7554,13.7737,13.7554,13.7737,45848.0
2016-08-12 14:50:00,15.09,15.09,15.08,15.09,57044.0,13.7737,13.7737,13.7646,13.7737,57044.0
2016-08-12 15:00:00,15.09,15.09,15.08,15.08,132640.0,13.7737,13.7737,13.7646,13.7646,132640.0
2016-08-12 15:10:00,15.08,15.09,15.06,15.08,172864.0,13.7646,13.7737,13.7463,13.7646,172864.0
2016-08-12 15:20:00,15.08,15.09,15.07,15.09,47264.0,13.7646,13.7737,13.7554,13.7737,47264.0
2016-08-12 15:30:00,15.09,15.11,15.09,15.1,72296.0,13.7737,13.7919,13.7737,13.7828,72296.0
2016-08-12 15:40:00,15.1,15.12,15.1,15.11,68864.0,13.7828,13.8011,13.7828,13.7919,68864.0
2016-08-12 15:50:00,15.1,15.11,15.1,15.1,154252.0,13.7828,13.7919,13.7828,13.7828,154252.0
2016-08-15 09:30:00,15.13,15.2,15.1,15.15,284336.0,13.8102,13.8741,13.7828,13.8285,284336.0
2016-08-15 09:40:00,15.15,15.15,15.11,15.13,175656.0,13.8285,13.8285,13.7919,13.8102,175656.0
2016-08-15 09:50:00,15.12,15.13,15.1,15.11,118080.0,13.8011,13.8102,13.7828,13.7919,118080.0
2016-08-15 10:00:00,15.11,15.13,15.11,15.13,141528.0,13.7919,13.8102,13.7919,13.8102,141528.0
2016-08-15 10:10:00,15.13,15.13,15.11,15.11,47108.0,13.8102,13.8102,13.7919,13.7919,47108.0
2016-08-15 10:20:00,15.11,15.13,15.11,15.12,59876.0,13.7919,13.8102,13.7919,13.8011,59876.0
2016-08-15 10:30:00,15.12,15.15,15.12,15.13,91812.0,13.8011,13.8285,13.8011,13.8102,91812.0
2016-08-15 10:40:00,15.13,15.14,15.12,15.13,46184.0,13.8102,13.8193,13.8011,13.8102,46184.0
2016-08-15 10:50:00,15.13,15.13,15.11,15.12,59516.0,13.8102,13.8102,13.7919,13.8011,59516.0
2016-08-15 11:00:00,15.12,15.14,15.12,15.14,148656.0,13.8011,13.8193,13.8011,13.8193,148656.0
2016-08-15 11:10:00,15.14,15.16,15.13,15.15,211776.0,13.8193,13.8376,13.8102,13.8285,211776.0
2016-08-15 11:20:00,15.15,15.15,15.13,15.15,36668.0,13.8285,13.8285,13.8102,13.8285,36668.0
2016-08-15 11:30:00,15.15,15.15,15.13,15.13,81424.0,13.8285,13.8285,13.8102,13.8102,81424.0
2016-08-15 11:40:00,15.13,15.14,15.12,15.13,184384.0,13.8102,13.8193,13.8011,13.8102,184384.0
2016-08-15 11:50:00,15.12,15.13,15.09,15.1,45828.0,13.8011,13.8102,13.7737,13.7828,45828.0
2016-08-15 12:00:00,15.1,15.11,15.1,15.11,34412.0,13.7828,13.7919,13.7828,13.7919,34412.0
2016-08-15 12:10:00,15.1,15.11,15.1,15.1,89136.0,13.7828,13.7919,13.7828,13.7828,89136.0
2016-08-15 12:20:00,15.1,15.12,15.1,15.11,38584.0,13.7828,13.8011,13.7828,13.7919,38584.0
2016-08-15 12:30:00,15.11,15.13,15.11,15.12,36172.0,13.7919,13.8102,13.7919,13.8011,36172.0
2016-08-15 12:40:00,15.12,15.12,15.11,15.11,39756.0,13.8011,13.8011,13.7919,13.7919,39756.0
2016-08-15 12:50:00,15.12,15.12,15.11,15.11,29380.0,13.8011,13.8011,13.7919,13.7919,29380.0
2016-08-15 13:00:00,15.12,15.12,15.11,15.12,11796.0,13.8011,13.8011,13.7919,13.8011,11796.0
2016-08-15 13:10:00,15.12,15.12,15.11,15.12,29004.0,13.8011,13.8011,13.7919,13.8011,29004.0
2016-08-15 13:20:00,15.12,15.13,15.12,15.12,33568.0,13.8011,13.8102,13.8011,13.8011,33568.0
2016-08-15 13:30:00,15.12,15.13,15.12,15.13,23324.0,13.8011,13.8102,13.8011,13.8102,23324.0
2016-08-15 13:40:00,15.13,15.13,15.12,15.13,38400.0,13.8102,13.8102,13.8011,13.8102,38400.0
2016-08-15 13:50:00,15.13,15.15,15.12,15.15,145568.0,13.8102,13.8285,13.8011,13.8285,145568.0
2016-08-15 14:00:00,15.15,15.15,15.15,15.15,58448.0,13.8285,13.8285,13.8285,13.8285,58448.0
2016-08-15 14:10:00,15.15,15.15,15.15,15.15,56436.0,13.8285,13.8285,13.8285,13.8285,56436.0
2016-08-15 14:20:00,15.15,15.18,15.15,15.18,817324.0,13.8285,13.8558,13.8285,13.8558,817324.0
2016-08-15 14:30:00,15.18,15.19,15.18,15.18,60900.0,13.8558,13.865,13.8558,13.8558,60900.0
2016-08-15 14:40:00,15.18,15.18,15.17,15.18,277500.0,13.8558,13.8558,13.8467,13.8558,277500.0
2016-08-15 14:50:00,15.18,15.19,15.18,15.18,63548.0,13.8558,13.865,13.8558,13.8558,63548.0
2016-08-15 15:00:00,15.18,15.18,15.17,15.17,61072.0,13.8558,13.8558,13.8467,13.8467,61072.0
2016-08-15 15:10:00,15.17,15.17,15.15,15.16,52244.0,13.8467,13.8467,13.8285,13.8376,52244.0
2016-08-15 15:20:00,15.16,15.17,15.16,15.17,81296.0,13.8376,13.8467,13.8376,13.8467,81296.0
2016-08-15 15:30:00,15.17,15.17,15.16,15.16,88804.0,13.8467,13.8467,13.8376,13.8376,88804.0
2016-08-15 15:40:00,15.16,15.16,15.15,15.15,114892.0,13.8376,13.8376,13.8285,13.8285,114892.0
2016-08-15 15:50:00,15.15,15.15,15.12,15.13,724652.0,13.8285,13.8285,13.8011,13.8102,724652.0
2016-08-16 09:30:00,15.09,15.17,15.08,15.09,48544.0,13.7737,13.8467,13.7646,13.7737,48544.0
2016-08-16 09:40:00,15.1,15.1,15.07,15.07,27956.0,13.7828,13.7828,13.7554,13.7554,27956.0
2016-08-16 09:50:00,15.07,15.08,15.05,15.07,68380.0,13.7554,13.7646,13.7372,13.7554,68380.0
2016-08-16 10:00:00,15.07,15.07,15.04,15.05,82404.0,13.7554,13.7554,13.7281,13.7372,82404.0
2016-08-16 10:10:00,15.05,15.06,15.01,15.01,68620.0,13.7372,13.7463,13.7007,13.7007,68620.0
2016-08-16 10:20:00,15.01,15.02,14.99,15.0,60000.0,13.7007,13.7098,13.6824,13.6915,60000.0
2016-08-16 10:30:00,15.0,15.04,15.0,15.04,76576.0,13.6915,13.7281,13.6915,13.7281,76576.0
2016-08-16 10:40:00,15.04,15.04,15.01,15.03,59412.0,13.7281,13.7281,13.7007,13.7189,59412.0
2016-08-16 10:50:00,15.03,15.03,15.01,15.03,58980.0,13.7189,13.7189,13.7007,13.7189,58980.0
2016-08-16 11:00:00,15.03,15.03,15.02,15.02,56616.0,13.7189,13.7189,13.7098,13.7098,56616.0
2016-08-16 11:10:00,15.02,15.05,15.02,15.04,93692.0,13.7098,13.7372,13.7098,13.7281,93692.0
2016-08-16 11:20:00,15.04,15.05,15.04,15.04,70804.0,13.7281,13.7372,13.7281,13.7281,70804.0
2016-08-16 11:30:00,15.04,15.04,15.02,15.02,67660.0,13.7281,13.7281,13.7098,13.7098,67660.0
2016-08-16 11:40:00,15.02,15.04,15.02,15.04,51840.0,13.7098,13.7281,13.7098,13.7281,51840.0
2016-08-16 11:50:00,15.04,15.04,15.03,15.03,52272.0,13.7281,13.7281,13.7189,13.7189,52272.0
2016-08-16 12:00:00,15.03,15.04,15.01,15.01,61944.0,13.7189,13.7281,13.7007,13.7007,61944.0
2016-08-16 12:10:00,15.01,15.02,15.01,15.02,67912.0,13.7007,13.7098,13.7007,13.7098,67912.0
2016-08-16 12:20:00,15.02,15.03,15.01,15.02,73760.0,13.7098,13.7189,13.7007,13.7098,73760.0
2016-08-16 12:30:00,15.01,15.02,15.01,15.01,73732.0,13.7007,13.7098,13.7007,13.7007,73732.0
2016-08-16 12:40:00,15.01,15.03,15.01,15.03,44676.0,13.7007,13.7189,13.7007,13.7189,44676.0
2016-08-16 12:50:00,15.03,15.03,15.02,15.02,73168.0,13.7189,13.7189,13.7098,13.7098,73168.0
2016-08-16 13:00:00,15.03,15.03,15.02,15.02,53292.0,13.7189,13.7189,13.7098,13.7098,53292.0
2016-08-16 13:10:00,15.02,15.03,15.0,15.0,49264.0,13.7098,13.7189,13.6915,13.6915,49264.0
2016-08-16 13:20:00,15.01,15.02,15.0,15.02,38236.0,13.7007,13.7098,13.6915,13.7098,38236.0
2016-08-16 13:30:00,15.02,15.03,15.02,15.03,50420.0,13.7098,13.7189,13.7098,13.7189,50420.0
2016-08-16 13:40:00,15.03,15.04,15.03,15.03,46552.0,13.7189,13.7281,13.7189,13.7189,46552.0
2016-08-16 13:50:00,15.04,15.04,15.03,15.03,42340.0,13.7281,13.7281,13.7189,13.7189,42340.0
2016-08-16 14:00:00,15.03,15.04,15.02,15.02,78960.0,13.7189,13.7281,13.7098,13.7098,78960.0
2016-08-16 14:10:00,15.02,15.02,15.0,15.0,61072.0,13.7098,13.7098,13.6915,13.6915,61072.0
2016-08-16 14:20:00,15.0,15.0,14.98,15.0,91340.0,13.6915,13.6915,13.6733,13.6915,91340.0
2016-08-16 14:30:00,15.0,15.01,14.99,14.99,59596.0,13.6915,13.7007,13.6824,13.6824,59596.0
2016-08-16 14:40:00,14.99,15.0,14.98,14.99,121560.0,13.6824,13.6915,13.6733,13.6824,121560.0
2016-08-16 14:50:00,14.99,15.01,14.99,15.01,67836.0,13.6824,13.7007,13.6824,13.7007,67836.0
2016-08-16 15:00:00,15.01,15.02,15.0,15.0,90508.0,13.7007,13.7098,13.6915,13.6915,90508.0
2016-08-16 15:10:00,15.0,15.0,14.99,14.99,72548.0,13.6915,13.6915,13.6824,13.6824,72548.0
2016-08-16 15:20:00,14.99,14.99,14.98,14.98,108696.0,13.6824,13.6824,13.6733,13.6733,108696.0
2016-08-16 15:30:00,14.98,14.99,14.98,14.98,142856.0,13.6733,13.6824,13.6733,13.6733,142856.0
2016-08-16 15:40:00,14.98,14.98,14.98,14.98,156936.0,13.6733,13.6733,13.6733,13.6733,156936.0
2016-08-16 15:50:00,14.98,14.98,14.96,14.96,286936.0,13.6733,13.6733,13.655,13.655,286936.0
2016-08-17 09:30:00,14.99,15.01,14.95,14.95,77744.0,13.6824,13.7007,13.6459,13.6459,77744.0
2016-08-17 09:40:00,14.95,14.99,14.95,14.99,26308.0,13.6459,13.6824,13.6459,13.6824,26308.0
2016-08-17 09:50:00,14.99,15.0,14.96,14.96,45404.0,13.6824,13.6915,13.655,13.655,45404.0
2016-08-17 10:00:00,14.96,14.97,14.95,14.96,60060.0,13.655,13.6642,13.6459,13.655,60060.0
2016-08-17 10:10:00,14.96,14.97,14.95,14.95,42000.0,13.655,13.6642,13.6459,13.6459,42000.0
2016-08-17 10:20:00,14.95,14.96,14.93,14.96,75796.0,13.6459,13.655,13.6276,13.655,75796.0
2016-08-17 10:30:00,14.96,14.97,14.94,14.95,29328.0,13.655,13.6642,13.6368,13.6459,29328.0
2016-08-17 10:40:00,14.95,14.95,14.94,14.94,30204.0,13.6459,13.6459,13.6368,13.6368,30204.0
2016-08-17 10:50:00,14.94,14.96,14.94,14.95,18184.0,13.6368,13.655,13.6368,13.6459,18184.0
2016-08-17 11:00:00,14.95,14.95,14.93,14.94,29512.0,13.6459,13.6459,13.6276,13.6368,29512.0
2016-08-17 11:10:00,14.94,14.94,14.92,14.92,31588.0,13.6368,13.6368,13.6185,13.6185,31588.0
2016-08-17 11:20:00,14.92,14.94,14.91,14.92,24412.0,13.6185,13.6368,13.6094,13.6185,24412.0
2016-08-17 11:30:00,14.92,14.92,14.9,14.9,14272.0,13.6185,13.6185,13.6003,13.6003,14272.0
2016-08-17 11:40:00,14.9,14.91,14.9,14.9,24748.0,13.6003,13.6094,13.6003,13.6003,24748.0
2016-08-17 11:50:00,14.9,14.91,14.89,14.9,30316.0,13.6003,13.6094,13.5911,13.6003,30316.0
2016-08-17 12:00:00,14.9,14.92,14.9,14.91,26704.0,13.6003,13.6185,13.6003,13.6094,26704.0
2016-08-17 12:10:00,14.92,14.92,14.91,14.92,12452.0,13.6185,13.6185,13.6094,13.6185,12452.0
2016-08-17 12:20:00,14.92,14.94,14.92,14.94,24776.0,13.6185,13.6368,13.6185,13.6368,24776.0
2016-08-17 12:30:00,14.94,14.94,14.93,14.94,31052.0,13.6368,13.6368,13.6276,13.6368,31052.0
2016-08-17 12:40:00,14.94,14.98,14.94,14.98,35660.0,13.6368,13.6733,13.6368,13.6733,35660.0
2016-08-17 12:50:00,14.98,14.98,14.97,14.98,34424.0,13.6733,13.6733,13.6642,13.6733,34424.0
2016-08-17 13:00:00,14.97,14.98,14.97,14.97,21772.0,13.6642,13.6733,13.6642,13.6642,21772.0
2016-08-17 13:10:00,14.97,14.97,14.97,14.97,23636.0,13.6642,13.6642,13.6642,13.6642,23636.0
2016-08-17 13:20:00,14.97,14.97,14.96,14.97,14832.0,13.6642,13.6642,13.655,13.6642,14832.0
2016-08-17 13:30:00,14.97,14.99,14.96,14.98,28740.0,13.6642,13.6824,13.655,13.6733,28740.0
2016-08-17 13:40:00,14.98,14.99,14.97,14.98,24080.0,13.6733,13.6824,13.6642,13.6733,24080.0
2016-08-17 13:50:00,14.98,14.98,14.96,14.97,143804.0,13.6733,13.6733,13.655,13.6642,143804.0
2016-08-17 14:00:00,14.96,14.98,14.94,14.98,47608.0,13.655,13.6733,13.6368,13.6733,47608.0
2016-08-17 14:10:00,14.98,15.01,14.98,14.99,50672.0,13.6733,13.7007,13.6733,13.6824,50672.0
2016-08-17 14:20:00,14.99,15.01,14.99,15.0,40384.0,13.6824,13.7007,13.6824,13.6915,40384.0
2016-08-17 14:30:00,14.99,15.0,14.97,14.99,31912.0,13.6824,13.6915,13.6642,13.6824,31912.0
2016-08-17 14:40:00,14.99,15.0,14.97,14.99,82016.0,13.6824,13.6915,13.6642,13.6824,82016.0
2016-08-17 14:50:00,14.99,14.99,14.97,14.97,40244.0,13.6824,13.6824,13.6642,13.6642,40244.0
2016-08-17 15:00:00,14.98,14.99,14.97,14.97,122196.0,13.6733,13.6824,13.6642,13.6642,122196.0
2016-08-17 15:10:00,14.97,14.97,14.96,14.97,77996.0,13.6642,13.6642,13.655,13.6642,77996.0
2016-08-17 15:20:00,14.97,14.99,14.97,14.98,48240.0,13.6642,13.6824,13.6642,13.6733,48240.0
2016-08-17 15:30:00,14.98,14.99,14.97,14.99,98072.0,13.6733,13.6824,13.6642,13.6824,98072.0
2016-08-17 15:40:00,14.99,15.0,14.98,14.99,119828.0,13.6824,13.6915,13.6733,13.6824,119828.0
2016-08-17 15:50:00,14.99,14.99,14.98,14.98,269308.0,13.6824,13.6824,13.6733,13.6733,269308.0
2016-08-18 09:30:00,14.98,15.05,14.98,15.03,73224.0,13.6733,13.7372,13.6733,13.7189,73224.0
2016-08-18 09:40:00,15.03,15.03,15.01,15.02,42640.0,13.7189,13.7189,13.7007,13.7098,42640.0
2016-08-18 09:50:00,15.02,15.09,15.02,15.09,66952.0,13.7098,13.7737,13.7098,13.7737,66952.0
2016-08-18 10:00:00,15.08,15.1,15.06,15.09,86428.0,13.7646,13.7828,13.7463,13.7737,86428.0
2016-08-18 10:10:00,15.1,15.11,15.09,15.1,46588.0,13.7828,13.7919,13.7737,13.7828,46588.0
2016-08-18 10:20:00,15.1,15.1,15.06,15.09,41372.0,13.7828,13.7828,13.7463,13.7737,41372.0
2016-08-18 10:30:00,15.09,15.1,15.08,15.08,111276.0,13.7737,13.7828,13.7646,13.7646,111276.0
2016-08-18 10:40:00,15.08,15.08,15.06,15.08,37828.0,13.7646,13.7646,13.7463,13.7646,37828.0
2016-08-18 10:50:00,15.08,15.11,15.08,15.1,22036.0,13.7646,13.7919,13.7646,13.7828,22036.0
2016-08-18 11:00:00,15.1,15.1,15.09,15.1,280328.0,13.7828,13.7828,13.7737,13.7828,280328.0
2016-08-18 11:10:00,15.1,15.12,15.1,15.12,33804.0,13.7828,13.8011,13.7828,13.8011,33804.0
2016-08-18 11:20:00,15.12,15.14,15.11,15.14,20820.0,13.8011,13.8193,13.7919,13.8193,20820.0
2016-08-18 11:30:00,15.14,15.14,15.12,15.12,34996.0,13.8193,13.8193,13.8011,13.8011,34996.0
2016-08-18 11:40:00,15.12,15.13,15.11,15.13,27404.0,13.8011,13.8102,13.7919,13.8102,27404.0
2016-08-18 11:50:00,15.13,15.13,15.12,15.12,105968.0,13.8102,13.8102,13.8011,13.8011,105968.0
2016-08-18 12:00:00,15.12,15.12,15.11,15.12,34812.0,13.8011,13.8011,13.7919,13.8011,34812.0
2016-08-18 12:10:00,15.12,15.13,15.12,15.13,19936.0,13.8011,13.8102,13.8011,13.8102,19936.0
2016-08-18 12:20:00,15.13,15.14,15.12,15.13,74584.0,13.8102,13.8193,13.8011,13.8102,74584.0
2016-08-18 12:30:00,15.13,15.13,15.11,15.12,61484.0,13.8102,13.8102,13.7919,13.8011,61484.0
2016-08-18 12:40:00,15.12,15.15,15.12,15.14,54980.0,13.8011,13.8285,13.8011,13.8193,54980.0
2016-08-18 12:50:00,15.14,15.15,15.13,15.13,80576.0,13.8193,13.8285,13.8102,13.8102,80576.0
2016-08-18 13:00:00,15.13,15.13,15.11,15.11,159272.0,13.8102,13.8102,13.7919,13.7919,159272.0
2016-08-18 13:10:00,15.11,15.12,15.11,15.12,65224.0,13.7919,13.8011,13.7919,13.8011,65224.0
2016-08-18 13:20:00,15.12,15.13,15.11,15.12,64208.0,13.8011,13.8102,13.7919,13.8011,64208.0
2016-08-18 13:30:00,15.12,15.13,15.11,15.11,40076.0,13.8011,13.8102,13.7919,13.7919,40076.0
2016-08-18 13:40:00,15.11,15.13,15.11,15.12,87276.0,13.7919,13.8102,13.7919,13.8011,87276.0
2016-08-18 13:50:00,15.12,15.12,15.11,15.11,31652.0,13.8011,13.8011,13.7919,13.7919,31652.0
2016-08-18 14:00:00,15.12,15.12,15.1,15.11,188372.0,13.8011,13.8011,13.7828,13.7919,188372.0
2016-08-18 14:10:00,15.11,15.11,15.1,15.1,61372.0,13.7919,13.7919,13.7828,13.7828,61372.0
2016-08-18 14:20:00,15.1,15.11,15.1,15.1,70920.0,13.7828,13.7919,13.7828,13.7828,70920.0
2016-08-18 14:30:00,15.1,15.1,15.08,15.09,135196.0,13.7828,13.7828,13.7646,13.7737,135196.0
2016-08-18 14:40:00,15.09,15.12,15.09,15.12,31644.0,13.7737,13.8011,13.7737,13.8011,31644.0
2016-08-18 14:50:00,15.12,15.13,15.12,15.13,40184.0,13.8011,13.8102,13.8011,13.8102,40184.0
2016-08-18 15:00:00,15.12,15.13,15.12,15.13,78432.0,13.8011,13.8102,13.8011,13.8102,78432.0
2016-08-18 15:10:00,15.13,15.13,15.12,15.12,38592.0,13.8102,13.8102,13.8011,13.8011,38592.0
2016-08-18 15:20:00,15.12,15.13,15.12,15.12,47324.0,13.8011,13.8102,13.8011,13.8011,47324.0
2016-08-18 15:30:00,15.12,15.12,15.1,15.1,75040.0,13.8011,13.8011,13.7828,13.7828,75040.0
2016-08-18 15:40:00,15.1,15.1,15.09,15.09,113668.0,13.7828,13.7828,13.7737,13.7737,113668.0
2016-08-18 15:50:00,15.09,15.17,15.09,15.12,1951236.0,13.7737,13.8467,13.7737,13.8011,1951236.0
2016-08-19 09:30:00,15.09,15.16,15.07,15.13,367992.0,13.7737,13.8376,13.7554,13.8102,367992.0
2016-08-19 09:40:00,15.12,15.18,15.12,15.18,86088.0,13.8011,13.8558,13.8011,13.8558,86088.0
2016-08-19 09:50:00,15.18,15.24,15.18,15.24,351276.0,13.8558,13.9106,13.8558,13.9106,351276.0
2016-08-19 10:00:00,15.24,15.28,15.22,15.27,235736.0,13.9106,13.9471,13.8923,13.938,235736.0
2016-08-19 10:10:00,15.28,15.28,15.23,15.24,99744.0,13.9471,13.9471,13.9015,13.9106,99744.0
2016-08-19 10:20:00,15.24,15.26,15.23,15.25,66148.0,13.9106,13.9289,13.9015,13.9197,66148.0
2016-08-19 10:30:00,15.25,15.25,15.23,15.23,47988.0,13.9197,13.9197,13.9015,13.9015,47988.0
2016-08-19 10:40:00,15.23,15.25,15.22,15.24,149352.0,13.9015,13.9197,13.8923,13.9106,149352.0
2016-08-19 10:50:00,15.24,15.24,15.23,15.24,57376.0,13.9106,13.9106,13.9015,13.9106,57376.0
2016-08-19 11:00:00,15.24,15.25,15.22,15.22,73848.0,13.9106,13.9197,13.8923,13.8923,73848.0
2016-08-19 11:10:00,15.22,15.24,15.22,15.24,67512.0,13.8923,13.9106,13.8923,13.9106,67512.0
2016-08-19 11:20:00,15.24,15.25,15.24,15.24,33632.0,13.9106,13.9197,13.9106,13.9106,33632.0
2016-08-19 11:30:00,15.24,15.24,15.22,15.22,73112.0,13.9106,13.9106,13.8923,13.8923,73112.0
2016-08-19 11:40:00,15.22,15.29,15.22,15.28,300792.0,13.8923,13.9562,13.8923,13.9471,300792.0
2016-08-19 11:50:00,15.28,15.3,15.28,15.3,62176.0,13.9471,13.9654,13.9471,13.9654,62176.0
2016-08-19 12:00:00,15.3,15.31,15.28,15.28,63196.0,13.9654,13.9745,13.9471,13.9471,63196.0
2016-08-19 12:10:00,15.29,15.29,15.27,15.27,66888.0,13.9562,13.9562,13.938,13.938,66888.0
2016-08-19 12:20:00,15.27,15.29,15.25,15.26,190956.0,13.938,13.9562,13.9197,13.9289,190956.0
2016-08-19 12:30:00,15.26,15.26,15.25,15.26,53120.0,13.9289,13.9289,13.9197,13.9289,53120.0
2016-08-19 12:40:00,15.26,15.26,15.25,15.25,24156.0,13.9289,13.9289,13.9197,13.9197,24156.0
2016-08-19 12:50:00,15.25,15.25,15.23,15.24,38156.0,13.9197,13.9197,13.9015,13.9106,38156.0
2016-08-19 13:00:00,15.24,15.24,15.24,15.24,20024.0,13.9106,13.9106,13.9106,13.9106,20024.0
2016-08-19 13:10:00,15.24,15.26,15.24,15.25,40484.0,13.9106,13.9289,13.9106,13.9197,40484.0
2016-08-19 13:20:00,15.25,15.27,15.25,15.27,47096.0,13.9197,13.938,13.9197,13.938,47096.0
2016-08-19 13:30:00,15.27,15.27,15.26,15.26,83820.0,13.938,13.938,13.9289,13.9289,83820.0
2016-08-19 13:40:00,15.27,15.28,15.27,15.28,51052.0,13.938,13.9471,13.938,13.9471,51052.0
2016-08-19 13:50:00,15.28,15.28,15.27,15.28,51064.0,13.9471,13.9471,13.938,13.9471,51064.0
2016-08-19 14:00:00,15.28,15.3,15.28,15.29,61780.0,13.9471,13.9654,13.9471,13.9562,61780.0
2016-08-19 14:10:00,15.29,15.31,15.29,15.3,213524.0,13.9562,13.9745,13.9562,13.9654,213524.0
2016-08-19 14:20:00,15.3,15.3,15.29,15.3,47852.0,13.9654,13.9654,13.9562,13.9654,47852.0
2016-08-19 14:30:00,15.3,15.31,15.3,15.31,36104.0,13.9654,13.9745,13.9654,13.9745,36104.0
2016-08-19 14:40:00,15.31,15.33,15.31,15.33,96284.0,13.9745,13.9928,13.9745,13.9928,96284.0
2016-08-19 14:50:00,15.33,15.34,15.32,15.33,88892.0,13.9928,14.0019,13.9836,13.9928,88892.0
2016-08-19 15:00:00,15.33,15.33,15.31,15.33,37000.0,13.9928,13.9928,13.9745,13.9928,37000.0
2016-08-19 15:10:00,15.33,15.33,15.31,15.31,74136.0,13.9928,13.9928,13.9745,13.9745,74136.0
2016-08-19 15:20:00,15.31,15.32,15.31,15.32,59132.0,13.9745,13.9836,13.9745,13.9836,59132.0
2016-08-19 15:30:00,15.32,15.32,15.3,15.3,99572.0,13.9836,13.9836,13.9654,13.9654,99572.0
2016-08-19 15:40:00,15.3,15.3,15.29,15.3,142128.0,13.9654,13.9654,13.9562,13.9654,142128.0
2016-08-19 15:50:00,15.3,15.31,15.29,15.3,280908.0,13.9654,13.9745,13.9562,13.9654,280908.0
2016-08-22 09:30:00,15.27,15.3,15.23,15.25,186516.0,13.938,13.9654,13.9015,13.9197,186516.0
2016-08-22 09:40:00,15.25,15.25,15.22,15.24,121548.0,13.9197,13.9197,13.8923,13.9106,121548.0
2016-08-22 09:50:00,15.24,15.24,15.22,15.24,54812.0,13.9106,13.9106,13.8923,13.9106,54812.0
2016-08-22 10:00:00,15.24,15.26,15.24,15.24,102304.0,13.9106,13.9289,13.9106,13.9106,102304.0
2016-08-22 10:10:00,15.25,15.3,15.25,15.3,38348.0,13.9197,13.9654,13.9197,13.9654,38348.0
2016-08-22 10:20:00,15.29,15.33,15.28,15.32,103772.0,13.9562,13.9928,13.9471,13.9836,103772.0
2016-08-22 10:30:00,15.32,15.35,15.31,15.32,131496.0,13.9836,14.011,13.9745,13.9836,131496.0
2016-08-22 10:40:00,15.32,15.34,15.31,15.32,90048.0,13.9836,14.0019,13.9745,13.9836,90048.0
2016-08-22 10:50:00,15.32,15.35,15.32,15.35,92696.0,13.9836,14.011,13.9836,14.011,92696.0
2016-08-22 11:00:00,15.35,15.35,15.33,15.33,79228.0,14.011,14.011,13.9928,13.9928,79228.0
2016-08-22 11:10:00,15.33,15.34,15.31,15.31,61712.0,13.9928,14.0019,13.9745,13.9745,61712.0
2016-08-22 11:20:00,15.31,15.31,15.28,15.28,50144.0,13.9745,13.9745,13.9471,13.9471,50144.0
2016-08-22 11:30:00,15.28,15.29,15.26,15.29,55912.0,13.9471,13.9562,13.9289,13.9562,55912.0
2016-08-22 11:40:00,15.29,15.3,15.29,15.3,50136.0,13.9562,13.9654,13.9562,13.9654,50136.0
2016-08-22 11:50:00,15.3,15.31,15.29,15.29,43060.0,13.9654,13.9745,13.9562,13.9562,43060.0
2016-08-22 12:00:00,15.29,15.3,15.28,15.29,22348.0,13.9562,13.9654,13.9471,13.9562,22348.0
2016-08-22 12:10:00,15.29,15.3,15.28,15.3,25760.0,13.9562,13.9654,13.9471,13.9654,25760.0
2016-08-22 12:20:00,15.3,15.33,15.29,15.31,51364.0,13.9654,13.9928,13.9562,13.9745,51364.0
2016-08-22 12:30:00,15.31,15.32,15.3,15.3,28544.0,13.9745,13.9836,13.9654,13.9654,28544.0
2016-08-22 12:40:00,15.31,15.31,15.29,15.31,36528.0,13.9745,13.9745,13.9562,13.9745,36528.0
2016-08-22 12:50:00,15.31,15.31,15.3,15.31,21000.0,13.9745,13.9745,13.9654,13.9745,21000.0
2016-08-22 13:00:00,15.31,15.31,15.3,15.3,25424.0,13.9745,13.9745,13.9654,13.9654,25424.0
2016-08-22 13:10:00,15.31,15.31,15.3,15.31,30796.0,13.9745,13.9745,13.9654,13.9745,30796.0
2016-08-22 13:20:00,15.31,15.32,15.29,15.3,61840.0,13.9745,13.9836,13.9562,13.9654,61840.0
2016-08-22 13:30:00,15.3,15.31,15.3,15.31,40836.0,13.9654,13.9745,13.9654,13.9745,40836.0
2016-08-22 13:40:00,15.31,15.34,15.31,15.34,55676.0,13.9745,14.0019,13.9745,14.0019,55676.0
2016-08-22 13:50:00,15.34,15.34,15.33,15.34,29480.0,14.0019,14.0019,13.9928,14.0019,29480.0
2016-08-22 14:00:00,15.34,15.35,15.33,15.33,38332.0,14.0019,14.011,13.9928,13.9928,38332.0
2016-08-22 14:10:00,15.33,15.35,15.33,15.34,47300.0,13.9928,14.011,13.9928,14.0019,47300.0
2016-08-22 14:20:00,15.34,15.35,15.33,15.33,25472.0,14.0019,14.011,13.9928,13.9928,25472.0
2016-08-22 14:30:00,15.33,15.34,15.33,15.34,61228.0,13.9928,14.0019,13.9928,14.0019,61228.0
2016-08-22 14:40:00,15.34,15.35,15.34,15.35,33768.0,14.0019,14.011,14.0019,14.011,33768.0
2016-08-22 14:50:00,15.35,15.35,15.33,15.33,54828.0,14.011,14.011,13.9928,13.9928,54828.0
2016-08-22 15:00:00,15.34,15.34,15.33,15.34,48780.0,14.0019,14.0019,13.9928,14.0019,48780.0
2016-08-22 15:10:00,15.34,15.35,15.34,15.34,45320.0,14.0019,14.011,14.0019,14.0019,45320.0
2016-08-22 15:20:00,15.34,15.35,15.34,15.34,27232.0,14.0019,14.011,14.0019,14.0019,27232.0
2016-08-22 15:30:00,15.34,15.37,15.34,15.36,221404.0,14.0019,14.0293,14.0019,14.0201,221404.0
2016-08-22 15:40:00,15.36,15.38,15.36,15.38,292264.0,14.0201,14.0384,14.0201,14.0384,292264.0
2016-08-22 15:50:00,15.38,15.38,15.36,15.38,314864.0,14.0384,14.0384,14.0201,14.0384,314864.0
2016-08-23 09:30:00,15.44,15.44,15.42,15.42,87188.0,14.0932,14.0932,14.0749,14.0749,87188.0
2016-08-23 09:40:00,15.42,15.45,15.41,15.42,43976.0,14.0749,14.1023,14.0658,14.0749,43976.0
2016-08-23 09:50:00,15.42,15.44,15.42,15.44,46240.0,14.0749,14.0932,14.0749,14.0932,46240.0
2016-08-23 10:00:00,15.44,15.44,15.42,15.42,60152.0,14.0932,14.0932,14.0749,14.0749,60152.0
2016-08-23 10:10:00,15.42,15.43,15.42,15.42,28720.0,14.0749,14.084,14.0749,14.0749,28720.0
2016-08-23 10:20:00,15.42,15.43,15.42,15.43,23544.0,14.0749,14.084,14.0749,14.084,23544.0
2016-08-23 10:30:00,15.43,15.44,15.42,15.43,41736.0,14.084,14.0932,14.0749,14.084,41736.0
2016-08-23 10:40:00,15.43,15.44,15.43,15.43,54164.0,14.084,14.0932,14.084,14.084,54164.0
2016-08-23 10:50:00,15.43,15.43,15.42,15.43,34080.0,14.084,14.084,14.0749,14.084,34080.0
2016-08-23 11:00:00,15.43,15.43,15.4,15.42,46784.0,14.084,14.084,14.0566,14.0749,46784.0
2016-08-23 11:10:00,15.42,15.43,15.41,15.42,52180.0,14.0749,14.084,14.0658,14.0749,52180.0
2016-08-23 11:20:00,15.42,15.43,15.41,15.43,31076.0,14.0749,14.084,14.0658,14.084,31076.0
2016-08-23 11:30:00,15.43,15.43,15.42,15.42,36820.0,14.084,14.084,14.0749,14.0749,36820.0
2016-08-23 11:40:00,15.42,15.43,15.42,15.43,30524.0,14.0749,14.084,14.0749,14.084,30524.0
2016-08-23 11:50:00,15.43,15.43,15.42,15.42,47008.0,14.084,14.084,14.0749,14.0749,47008.0
2016-08-23 12:00:00,15.42,15.42,15.4,15.4,46096.0,14.0749,14.0749,14.0566,14.0566,46096.0
2016-08-23 12:10:00,15.4,15.42,15.4,15.42,98292.0,14.0566,14.0749,14.0566,14.0749,98292.0
2016-08-23 12:20:00,15.42,15.44,15.42,15.43,28960.0,14.0749,14.0932,14.0749,14.084,28960.0
2016-08-23 12:30:00,15.43,15.43,15.4,15.42,29716.0,14.084,14.084,14.0566,14.0749,29716.0
2016-08-23 12:40:00,15.42,15.43,15.42,15.43,28852.0,14.0749,14.084,14.0749,14.084,28852.0
2016-08-23 12:50:00,15.43,15.43,15.41,15.42,59148.0,14.084,14.084,14.0658,14.0749,59148.0
2016-08-23 13:00:00,15.42,15.42,15.41,15.42,60520.0,14.0749,14.0749,14.0658,14.0749,60520.0
2016-08-23 13:10:00,15.42,15.42,15.42,15.42,17280.0,14.0749,14.0749,14.0749,14.0749,17280.0
2016-08-23 13:20:00,15.43,15.43,15.41,15.42,85172.0,14.084,14.084,14.0658,14.0749,85172.0
2016-08-23 13:30:00,15.42,15.42,15.41,15.41,24596.0,14.0749,14.0749,14.0658,14.0658,24596.0
2016-08-23 13:40:00,15.41,15.42,15.4,15.42,52148.0,14.0658,14.0749,14.0566,14.0749,52148.0
2016-08-23 13:50:00,15.41,15.42,15.41,15.41,30136.0,14.0658,14.0749,14.0658,14.0658,30136.0
2016-08-23 14:00:00,15.41,15.41,15.4,15.4,33908.0,14.0658,14.0658,14.0566,14.0566,33908.0
2016-08-23 14:10:00,15.4,15.4,15.4,15.4,19784.0,14.0566,14.0566,14.0566,14.0566,19784.0
2016-08-23 14:20:00,15.4,15.41,15.39,15.4,41200.0,14.0566,14.0658,14.0475,14.0566,41200.0
2016-08-23 14:30:00,15.4,15.4,15.39,15.39,76140.0,14.0566,14.0566,14.0475,14.0475,76140.0
2016-08-23 14:40:00,15.39,15.4,15.38,15.39,43068.0,14.0475,14.0566,14.0384,14.0475,43068.0
2016-08-23 14:50:00,15.39,15.4,15.38,15.38,37640.0,14.0475,14.0566,14.0384,14.0384,37640.0
2016-08-23 15:00:00,15.38,15.39,15.38,15.39,45744.0,14.0384,14.0475,14.0384,14.0475,45744.0
2016-08-23 15:10:00,15.39,15.4,15.39,15.39,41812.0,14.0475,14.0566,14.0475,14.0475,41812.0
2016-08-23 15:20:00,15.39,15.39,15.38,15.38,62212.0,14.0475,14.0475,14.0384,14.0384,62212.0
2016-08-23 15:30:00,15.38,15.38,15.37,15.37,83924.0,14.0384,14.0384,14.0293,14.0293,83924.0
2016-08-23 15:40:00,15.37,15.38,15.36,15.36,315088.0,14.0293,14.0384,14.0201,14.0201,315088.0
2016-08-23 15:50:00,15.36,15.38,15.36,15.37,290988.0,14.0201,14.0384,14.0201,14.0293,290988.0
2016-08-24 09:30:00,15.37,15.47,15.34,15.38,365264.0,14.0293,14.1205,14.0019,14.0384,365264.0
2016-08-24 09:40:00,15.39,15.44,15.39,15.42,48192.0,14.0475,14.0932,14.0475,14.0749,48192.0
2016-08-24 09:50:00,15.43,15.43,15.4,15.4,94804.0,14.084,14.084,14.0566,14.0566,94804.0
2016-08-24 10:00:00,15.4,15.43,15.39,15.43,56440.0,14.0566,14.084,14.0475,14.084,56440.0
2016-08-24 10:10:00,15.42,15.44,15.4,15.4,35488.0,14.0749,14.0932,14.0566,14.0566,35488.0
2016-08-24 10:20:00,15.4,15.4,15.4,15.4,39336.0,14.0566,14.0566,14.0566,14.0566,39336.0
2016-08-24 10:30:00,15.4,15.42,15.4,15.42,40416.0,14.0566,14.0749,14.0566,14.0749,40416.0
2016-08-24 10:40:00,15.43,15.43,15.41,15.42,65172.0,14.084,14.084,14.0658,14.0749,65172.0
2016-08-24 10:50:00,15.42,15.43,15.41,15.42,36760.0,14.0749,14.084,14.0658,14.0749,36760.0
2016-08-24 11:00:00,15.42,15.43,15.41,15.43,35976.0,14.0749,14.084,14.0658,14.084,35976.0
2016-08-24 11:10:00,15.43,15.43,15.41,15.42,33464.0,14.084,14.084,14.0658,14.0749,33464.0
2016-08-24 11:20:00,15.42,15.42,15.41,15.42,39508.0,14.0749,14.0749,14.0658,14.0749,39508.0
2016-08-24 11:30:00,15.42,15.43,15.4,15.41,37084.0,14.0749,14.084,14.0566,14.0658,37084.0
2016-08-24 11:40:00,15.41,15.42,15.4,15.41,31724.0,14.0658,14.0749,14.0566,14.0658,31724.0
2016-08-24 11:50:00,15.41,15.41,15.39,15.4,25944.0,14.0658,14.0658,14.0475,14.0566,25944.0
2016-08-24 12:00:00,15.4,15.42,15.39,15.41,18800.0,14.0566,14.0749,14.0475,14.0658,18800.0
2016-08-24 12:10:00,15.41,15.42,15.4,15.42,26920.0,14.0658,14.0749,14.0566,14.0749,26920.0
2016-08-24 12:20:00,15.42,15.42,15.4,15.41,15000.0,14.0749,14.0749,14.0566,14.0658,15000.0
2016-08-24 12:30:00,15.41,15.41,15.4,15.41,14400.0,14.0658,14.0658,14.0566,14.0658,14400.0
2016-08-24 12:40:00,15.41,15.41,15.4,15.41,32332.0,14.0658,14.0658,14.0566,14.0658,32332.0
2016-08-24 12:50:00,15.41,15.42,15.4,15.4,20144.0,14.0658,14.0749,14.0566,14.0566,20144.0
2016-08-24 13:00:00,15.4,15.42,15.4,15.42,130972.0,14.0566,14.0749,14.0566,14.0749,130972.0
2016-08-24 13:10:00,15.41,15.43,15.41,15.42,89400.0,14.0658,14.084,14.0658,14.0749,89400.0
2016-08-24 13:20:00,15.42,15.45,15.42,15.44,196048.0,14.0749,14.1023,14.0749,14.0932,196048.0
2016-08-24 13:30:00,15.44,15.45,15.43,15.45,274356.0,14.0932,14.1023,14.084,14.1023,274356.0
2016-08-24 13:40:00,15.44,15.45,15.44,15.45,51380.0,14.0932,14.1023,14.0932,14.1023,51380.0
2016-08-24 13:50:00,15.45,15.45,15.41,15.42,255952.0,14.1023,14.1023,14.0658,14.0749,255952.0
2016-08-24 14:00:00,15.42,15.43,15.4,15.41,58772.0,14.0749,14.084,14.0566,14.0658,58772.0
2016-08-24 14:10:00,15.41,15.42,15.4,15.41,41092.0,14.0658,14.0749,14.0566,14.0658,41092.0
2016-08-24 14:20:00,15.4,15.41,15.39,15.4,37452.0,14.0566,14.0658,14.0475,14.0566,37452.0
2016-08-24 14:30:00,15.4,15.4,15.38,15.39,26700.0,14.0566,14.0566,14.0384,14.0475,26700.0
2016-08-24 14:40:00,15.39,15.4,15.39,15.39,27252.0,14.0475,14.0566,14.0475,14.0475,27252.0
2016-08-24 14:50:00,15.4,15.4,15.4,15.4,14480.0,14.0566,14.0566,14.0566,14.0566,14480.0
2016-08-24 15:00:00,15.4,15.4,15.37,15.37,54444.0,14.0566,14.0566,14.0293,14.0293,54444.0
2016-08-24 15:10:00,15.37,15.38,15.37,15.37,48812.0,14.0293,14.0384,14.0293,14.0293,48812.0
2016-08-24 15:20:00,15.37,15.38,15.36,15.37,34420.0,14.0293,14.0384,14.0201,14.0293,34420.0
2016-08-24 15:30:00,15.37,15.38,15.35,15.35,64192.0,14.0293,14.0384,14.011,14.011,64192.0
2016-08-24 15:40:00,15.35,15.35,15.33,15.35,142404.0,14.011,14.011,13.9928,14.011,142404.0
2016-08-24 15:50:00,15.35,15.36,15.34,15.36,197028.0,14.011,14.0201,14.0019,14.0201,197028.0
2016-08-25 09:30:00,15.31,15.32,15.25,15.31,47044.0,13.9745,13.9836,13.9197,13.9745,47044.0
2016-08-25 09:40:00,15.31,15.32,15.28,15.28,19600.0,13.9745,13.9836,13.9471,13.9471,19600.0
2016-08-25 09:50:00,15.28,15.3,15.26,15.29,24104.0,13.9471,13.9654,13.9289,13.9562,24104.0
2016-08-25 10:00:00,15.28,15.28,15.26,15.28,25200.0,13.9471,13.9471,13.9289,13.9471,25200.0
2016-08-25 10:10:00,15.28,15.3,15.27,15.28,25792.0,13.9471,13.9654,13.938,13.9471,25792.0
2016-08-25 10:20:00,15.29,15.32,15.28,15.31,32680.0,13.9562,13.9836,13.9471,13.9745,32680.0
2016-08-25 10:30:00,15.31,15.31,15.28,15.29,18996.0,13.9745,13.9745,13.9471,13.9562,18996.0
2016-08-25 10:40:00,15.29,15.31,15.28,15.31,27108.0,13.9562,13.9745,13.9471,13.9745,27108.0
2016-08-25 10:50:00,15.31,15.31,15.3,15.31,28204.0,13.9745,13.9745,13.9654,13.9745,28204.0
2016-08-25 11:00:00,15.31,15.35,15.31,15.35,72068.0,13.9745,14.011,13.9745,14.011,72068.0
2016-08-25 11:10:00,15.35,15.36,15.33,15.35,46628.0,14.011,14.0201,13.9928,14.011,46628.0
2016-08-25 11:20:00,15.35,15.36,15.33,15.34,29200.0,14.011,14.0201,13.9928,14.0019,29200.0
2016-08-25 11:30:00,15.34,15.35,15.34,15.34,30224.0,14.0019,14.011,14.0019,14.0019,30224.0
2016-08-25 11:40:00,15.34,15.34,15.33,15.34,32112.0,14.0019,14.0019,13.9928,14.0019,32112.0
2016-08-25 11:50:00,15.34,15.34,15.32,15.32,35888.0,14.0019,14.0019,13.9836,13.9836,35888.0
2016-08-25 12:00:00,15.33,15.34,15.32,15.33,22028.0,13.9928,14.0019,13.9836,13.9928,22028.0
2016-08-25 12:10:00,15.33,15.34,15.32,15.34,27956.0,13.9928,14.0019,13.9836,14.0019,27956.0
2016-08-25 12:20:00,15.34,15.34,15.33,15.34,19572.0,14.0019,14.0019,13.9928,14.0019,19572.0
2016-08-25 12:30:00,15.34,15.35,15.34,15.35,28540.0,14.0019,14.011,14.0019,14.011,28540.0
2016-08-25 12:40:00,15.35,15.36,15.35,15.36,22516.0,14.011,14.0201,14.011,14.0201,22516.0
2016-08-25 12:50:00,15.36,15.36,15.35,15.36,25228.0,14.0201,14.0201,14.011,14.0201,25228.0
2016-08-25 13:00:00,15.36,15.37,15.36,15.36,18272.0,14.0201,14.0293,14.0201,14.0201,18272.0
2016-08-25 13:10:00,15.36,15.36,15.35,15.35,28196.0,14.0201,14.0201,14.011,14.011,28196.0
2016-08-25 13:20:00,15.35,15.37,15.35,15.37,13648.0,14.011,14.0293,14.011,14.0293,13648.0
2016-08-25 13:30:00,15.37,15.37,15.34,15.34,37840.0,14.0293,14.0293,14.0019,14.0019,37840.0
2016-08-25 13:40:00,15.34,15.34,15.33,15.34,27712.0,14.0019,14.0019,13.9928,14.0019,27712.0
2016-08-25 13:50:00,15.34,15.35,15.34,15.34,38264.0,14.0019,14.011,14.0019,14.0019,38264.0
2016-08-25 14:00:00,15.34,15.35,15.33,15.34,57624.0,14.0019,14.011,13.9928,14.0019,57624.0
2016-08-25 14:10:00,15.34,15.35,15.34,15.35,53580.0,14.0019,14.011,14.0019,14.011,53580.0
2016-08-25 14:20:00,15.36,15.36,15.34,15.36,35740.0,14.0201,14.0201,14.0019,14.0201,35740.0
2016-08-25 14:30:00,15.36,15.37,15.35,15.37,46168.0,14.0201,14.0293,14.011,14.0293,46168.0
2016-08-25 14:40:00,15.37,15.38,15.36,15.36,45872.0,14.0293,14.0384,14.0201,14.0201,45872.0
2016-08-25 14:50:00,15.36,15.36,15.35,15.35,24512.0,14.0201,14.0201,14.011,14.011,24512.0
2016-08-25 15:00:00,15.35,15.36,15.34,15.36,38116.0,14.011,14.0201,14.0019,14.0201,38116.0
2016-08-25 15:10:00,15.36,15.36,15.35,15.35,33752.0,14.0201,14.0201,14.011,14.011,33752.0
2016-08-25 15:20:00,15.35,15.36,15.35,15.35,49460.0,14.011,14.0201,14.011,14.011,49460.0
2016-08-25 15:30:00,15.35,15.37,15.35,15.36,68348.0,14.011,14.0293,14.011,14.0201,68348.0
2016-08-25 15:40:00,15.36,15.36,15.35,15.35,74804.0,14.0201,14.0201,14.011,14.011,74804.0
2016-08-25 15:50:00,15.35,15.36,15.35,15.36,240032.0,14.011,14.0201,14.011,14.0201,240032.0
2016-08-26 09:30:00,15.42,15.5,15.4,15.49,164372.0,14.0749,14.1479,14.0566,14.1388,164372.0
2016-08-26 09:40:00,15.49,15.54,15.49,15.52,113256.0,14.1388,14.1844,14.1388,14.1662,113256.0
2016-08-26 09:50:00,15.52,15.53,15.51,15.52,172192.0,14.1662,14.1753,14.1571,14.1662,172192.0
2016-08-26 10:00:00,15.52,15.57,15.49,15.53,235928.0,14.1662,14.2118,14.1388,14.1753,235928.0
2016-08-26 10:10:00,15.53,15.54,15.48,15.54,142816.0,14.1753,14.1844,14.1297,14.1844,142816.0
2016-08-26 10:20:00,15.53,15.54,15.52,15.53,28916.0,14.1753,14.1844,14.1662,14.1753,28916.0
2016-08-26 10:30:00,15.53,15.53,15.48,15.5,168256.0,14.1753,14.1753,14.1297,14.1479,168256.0
2016-08-26 10:40:00,15.49,15.5,15.48,15.49,25128.0,14.1388,14.1479,14.1297,14.1388,25128.0
2016-08-26 10:50:00,15.49,15.52,15.49,15.5,47408.0,14.1388,14.1662,14.1388,14.1479,47408.0
2016-08-26 11:00:00,15.51,15.51,15.48,15.5,53156.0,14.1571,14.1571,14.1297,14.1479,53156.0
2016-08-26 11:10:00,15.5,15.51,15.49,15.49,53916.0,14.1479,14.1571,14.1388,14.1388,53916.0
2016-08-26 11:20:00,15.49,15.52,15.49,15.52,211380.0,14.1388,14.1662,14.1388,14.1662,211380.0
2016-08-26 11:30:00,15.52,15.54,15.52,15.52,420700.0,14.1662,14.1844,14.1662,14.1662,420700.0
2016-08-26 11:40:00,15.52,15.54,15.5,15.51,273196.0,14.1662,14.1844,14.1479,14.1571,273196.0
2016-08-26 11:50:00,15.51,15.51,15.44,15.44,68280.0,14.1571,14.1571,14.0932,14.0932,68280.0
2016-08-26 12:00:00,15.43,15.43,15.38,15.39,189988.0,14.084,14.084,14.0384,14.0475,189988.0
2016-08-26 12:10:00,15.38,15.39,15.36,15.39,73504.0,14.0384,14.0475,14.0201,14.0475,73504.0
2016-08-26 12:20:00,15.39,15.39,15.37,15.37,50776.0,14.0475,14.0475,14.0293,14.0293,50776.0
2016-08-26 12:30:00,15.36,15.39,15.36,15.38,55788.0,14.0201,14.0475,14.0201,14.0384,55788.0
2016-08-26 12:40:00,15.38,15.4,15.38,15.4,33568.0,14.0384,14.0566,14.0384,14.0566,33568.0
2016-08-26 12:50:00,15.4,15.41,15.38,15.38,39320.0,14.0566,14.0658,14.0384,14.0384,39320.0
2016-08-26 13:00:00,15.38,15.4,15.37,15.37,49048.0,14.0384,14.0566,14.0293,14.0293,49048.0
2016-08-26 13:10:00,15.37,15.38,15.37,15.37,43152.0,14.0293,14.0384,14.0293,14.0293,43152.0
2016-08-26 13:20:00,15.36,15.37,15.36,15.37,16140.0,14.0201,14.0293,14.0201,14.0293,16140.0
2016-08-26 13:30:00,15.37,15.37,15.36,15.36,20988.0,14.0293,14.0293,14.0201,14.0201,20988.0
2016-08-26 13:40:00,15.36,15.37,15.36,15.36,22876.0,14.0201,14.0293,14.0201,14.0201,22876.0
2016-08-26 13:50:00,15.36,15.37,15.35,15.36,47680.0,14.0201,14.0293,14.011,14.0201,47680.0
2016-08-26 14:00:00,15.36,15.37,15.35,15.37,45384.0,14.0201,14.0293,14.011,14.0293,45384.0
2016-08-26 14:10:00,15.37,15.37,15.31,15.33,166344.0,14.0293,14.0293,13.9745,13.9928,166344.0
2016-08-26 14:20:00,15.33,15.33,15.27,15.3,330948.0,13.9928,13.9928,13.938,13.9654,330948.0
2016-08-26 14:30:00,15.31,15.35,15.3,15.34,73712.0,13.9745,14.011,13.9654,14.0019,73712.0
2016-08-26 14:40:00,15.35,15.35,15.33,15.33,49996.0,14.011,14.011,13.9928,13.9928,49996.0
2016-08-26 14:50:00,15.33,15.35,15.32,15.35,40256.0,13.9928,14.011,13.9836,14.011,40256.0
2016-08-26 15:00:00,15.35,15.35,15.33,15.34,37588.0,14.011,14.011,13.9928,14.0019,37588.0
2016-08-26 15:10:00,15.34,15.36,15.33,15.34,53976.0,14.0019,14.0201,13.9928,14.0019,53976.0
2016-08-26 15:20:00,15.34,15.37,15.33,15.37,57648.0,14.0019,14.0293,13.9928,14.0293,57648.0
2016-08-26 15:30:00,15.37,15.39,15.37,15.37,53220.0,14.0293,14.0475,14.0293,14.0293,53220.0
2016-08-26 15:40:00,15.38,15.38,15.36,15.38,107808.0,14.0384,14.0384,14.0201,14.0384,107808.0
2016-08-26 15:50:00,15.38,15.39,15.37,15.38,225792.0,14.0384,14.0475,14.0293,14.0384,225792.0
2016-08-29 09:30:00,15.38,15.4,15.36,15.36,81224.0,14.0384,14.0566,14.0201,14.0201,81224.0
2016-08-29 09:40:00,15.35,15.43,15.35,15.43,119744.0,14.011,14.084,14.011,14.084,119744.0
2016-08-29 09:50:00,15.43,15.46,15.41,15.41,91452.0,14.084,14.1114,14.0658,14.0658,91452.0
2016-08-29 10:00:00,15.43,15.44,15.42,15.43,11448.0,14.084,14.0932,14.0749,14.084,11448.0
2016-08-29 10:10:00,15.43,15.45,15.43,15.43,32540.0,14.084,14.1023,14.084,14.084,32540.0
2016-08-29 10:20:00,15.43,15.45,15.42,15.44,54380.0,14.084,14.1023,14.0749,14.0932,54380.0
2016-08-29 10:30:00,15.44,15.45,15.43,15.45,110756.0,14.0932,14.1023,14.084,14.1023,110756.0
2016-08-29 10:40:00,15.45,15.48,15.44,15.47,121920.0,14.1023,14.1297,14.0932,14.1205,121920.0
2016-08-29 10:50:00,15.47,15.49,15.47,15.49,392564.0,14.1205,14.1388,14.1205,14.1388,392564.0
2016-08-29 11:00:00,15.49,15.5,15.49,15.5,54064.0,14.1388,14.1479,14.1388,14.1479,54064.0
2016-08-29 11:10:00,15.5,15.5,15.49,15.49,49964.0,14.1479,14.1479,14.1388,14.1388,49964.0
2016-08-29 11:20:00,15.49,15.52,15.49,15.52,148220.0,14.1388,14.1662,14.1388,14.1662,148220.0
2016-08-29 11:30:00,15.52,15.54,15.51,15.54,128880.0,14.1662,14.1844,14.1571,14.1844,128880.0
2016-08-29 11:40:00,15.53,15.58,15.53,15.57,300408.0,14.1753,14.2209,14.1753,14.2118,300408.0
2016-08-29 11:50:00,15.58,15.6,15.54,15.54,403656.0,14.2209,14.2392,14.1844,14.1844,403656.0
2016-08-29 12:00:00,15.54,15.55,15.54,15.55,39648.0,14.1844,14.1936,14.1844,14.1936,39648.0
2016-08-29 12:10:00,15.56,15.57,15.55,15.55,60972.0,14.2027,14.2118,14.1936,14.1936,60972.0
2016-08-29 12:20:00,15.55,15.57,15.55,15.56,56272.0,14.1936,14.2118,14.1936,14.2027,56272.0
2016-08-29 12:30:00,15.56,15.56,15.54,15.54,35804.0,14.2027,14.2027,14.1844,14.1844,35804.0
2016-08-29 12:40:00,15.54,15.56,15.54,15.55,33404.0,14.1844,14.2027,14.1844,14.1936,33404.0
2016-08-29 12:50:00,15.55,15.56,15.55,15.55,36644.0,14.1936,14.2027,14.1936,14.1936,36644.0
2016-08-29 13:00:00,15.56,15.56,15.55,15.56,39380.0,14.2027,14.2027,14.1936,14.2027,39380.0
2016-08-29 13:10:00,15.56,15.56,15.54,15.54,38528.0,14.2027,14.2027,14.1844,14.1844,38528.0
2016-08-29 13:20:00,15.54,15.54,15.51,15.53,194352.0,14.1844,14.1844,14.1571,14.1753,194352.0
2016-08-29 13:30:00,15.53,15.53,15.52,15.53,41264.0,14.1753,14.1753,14.1662,14.1753,41264.0
2016-08-29 13:40:00,15.53,15.54,15.51,15.52,198904.0,14.1753,14.1844,14.1571,14.1662,198904.0
2016-08-29 13:50:00,15.52,15.53,15.51,15.52,34560.0,14.1662,14.1753,14.1571,14.1662,34560.0
2016-08-29 14:00:00,15.52,15.52,15.52,15.52,30324.0,14.1662,14.1662,14.1662,14.1662,30324.0
2016-08-29 14:10:00,15.52,15.52,15.51,15.51,59108.0,14.1662,14.1662,14.1571,14.1571,59108.0
2016-08-29 14:20:00,15.51,15.52,15.5,15.51,27312.0,14.1571,14.1662,14.1479,14.1571,27312.0
2016-08-29 14:30:00,15.51,15.52,15.5,15.51,67864.0,14.1571,14.1662,14.1479,14.1571,67864.0
2016-08-29 14:40:00,15.51,15.51,15.49,15.51,97536.0,14.1571,14.1571,14.1388,14.1571,97536.0
2016-08-29 14:50:00,15.51,15.53,15.51,15.53,83248.0,14.1571,14.1753,14.1571,14.1753,83248.0
2016-08-29 15:00:00,15.53,15.55,15.53,15.55,128008.0,14.1753,14.1936,14.1753,14.1936,128008.0
2016-08-29 15:10:00,15.54,15.55,15.53,15.54,59380.0,14.1844,14.1936,14.1753,14.1844,59380.0
2016-08-29 15:20:00,15.54,15.54,15.51,15.51,57404.0,14.1844,14.1844,14.1571,14.1571,57404.0
2016-08-29 15:30:00,15.51,15.52,15.5,15.51,119300.0,14.1571,14.1662,14.1479,14.1571,119300.0
2016-08-29 15:40:00,15.51,15.52,15.51,15.51,120708.0,14.1571,14.1662,14.1571,14.1571,120708.0
2016-08-29 15:50:00,15.52,15.52,15.51,15.52,317632.0,14.1662,14.1662,14.1571,14.1662,317632.0
2016-08-30 09:30:00,15.52,15.59,15.5,15.56,114540.0,14.1662,14.2301,14.1479,14.2027,114540.0
2016-08-30 09:40:00,15.56,15.59,15.56,15.58,63428.0,14.2027,14.2301,14.2027,14.2209,63428.0
2016-08-30 09:50:00,15.58,15.58,15.56,15.58,85872.0,14.2209,14.2209,14.2027,14.2209,85872.0
2016-08-30 10:00:00,15.58,15.59,15.56,15.58,139380.0,14.2209,14.2301,14.2027,14.2209,139380.0
2016-08-30 10:10:00,15.59,15.59,15.58,15.58,102000.0,14.2301,14.2301,14.2209,14.2209,102000.0
2016-08-30 10:20:00,15.59,15.59,15.58,15.59,117704.0,14.2301,14.2301,14.2209,14.2301,117704.0
2016-08-30 10:30:00,15.59,15.6,15.58,15.58,229276.0,14.2301,14.2392,14.2209,14.2209,229276.0
2016-08-30 10:40:00,15.59,15.59,15.58,15.58,142920.0,14.2301,14.2301,14.2209,14.2209,142920.0
2016-08-30 10:50:00,15.58,15.59,15.57,15.57,195124.0,14.2209,14.2301,14.2118,14.2118,195124.0
2016-08-30 11:00:00,15.58,15.59,15.57,15.58,100840.0,14.2209,14.2301,14.2118,14.2209,100840.0
2016-08-30 11:10:00,15.58,15.59,15.57,15.58,100584.0,14.2209,14.2301,14.2118,14.2209,100584.0
2016-08-30 11:20:00,15.58,15.58,15.57,15.58,64932.0,14.2209,14.2209,14.2118,14.2209,64932.0
2016-08-30 11:30:00,15.58,15.58,15.54,15.56,53284.0,14.2209,14.2209,14.1844,14.2027,53284.0
2016-08-30 11:40:00,15.56,15.56,15.53,15.54,58340.0,14.2027,14.2027,14.1753,14.1844,58340.0
2016-08-30 11:50:00,15.54,15.55,15.53,15.54,57352.0,14.1844,14.1936,14.1753,14.1844,57352.0
2016-08-30 12:00:00,15.54,15.55,15.54,15.55,47000.0,14.1844,14.1936,14.1844,14.1936,47000.0
2016-08-30 12:10:00,15.55,15.55,15.54,15.54,23076.0,14.1936,14.1936,14.1844,14.1844,23076.0
2016-08-30 12:20:00,15.54,15.54,15.52,15.54,59692.0,14.1844,14.1844,14.1662,14.1844,59692.0
2016-08-30 12:30:00,15.54,15.54,15.53,15.53,13048.0,14.1844,14.1844,14.1753,14.1753,13048.0
2016-08-30 12:40:00,15.53,15.53,15.52,15.53,35148.0,14.1753,14.1753,14.1662,14.1753,35148.0
2016-08-30 12:50:00,15.53,15.53,15.52,15.52,35276.0,14.1753,14.1753,14.1662,14.1662,35276.0
2016-08-30 13:00:00,15.52,15.55,15.52,15.55,44208.0,14.1662,14.1936,14.1662,14.1936,44208.0
2016-08-30 13:10:00,15.54,15.55,15.53,15.53,40924.0,14.1844,14.1936,14.1753,14.1753,40924.0
2016-08-30 13:20:00,15.53,15.55,15.53,15.55,209708.0,14.1753,14.1936,14.1753,14.1936,209708.0
2016-08-30 13:30:00,15.55,15.56,15.54,15.56,141772.0,14.1936,14.2027,14.1844,14.2027,141772.0
2016-08-30 13:40:00,15.56,15.56,15.55,15.56,58196.0,14.2027,14.2027,14.1936,14.2027,58196.0
2016-08-30 13:50:00,15.56,15.56,15.55,15.55,55804.0,14.2027,14.2027,14.1936,14.1936,55804.0
2016-08-30 14:00:00,15.55,15.55,15.53,15.54,148996.0,14.1936,14.1936,14.1753,14.1844,148996.0
2016-08-30 14:10:00,15.54,15.55,15.52,15.53,176732.0,14.1844,14.1936,14.1662,14.1753,176732.0
2016-08-30 14:20:00,15.53,15.54,15.52,15.54,60148.0,14.1753,14.1844,14.1662,14.1844,60148.0
2016-08-30 14:30:00,15.53,15.55,15.53,15.55,119096.0,14.1753,14.1936,14.1753,14.1936,119096.0
2016-08-30 14:40:00,15.54,15.55,15.53,15.53,68204.0,14.1844,14.1936,14.1753,14.1753,68204.0
2016-08-30 14:50:00,15.53,15.55,15.53,15.55,90048.0,14.1753,14.1936,14.1753,14.1936,90048.0
2016-08-30 15:00:00,15.55,15.55,15.54,15.55,128528.0,14.1936,14.1936,14.1844,14.1936,128528.0
2016-08-30 15:10:00,15.55,15.56,15.54,15.56,68580.0,14.1936,14.2027,14.1844,14.2027,68580.0
2016-08-30 15:20:00,15.55,15.56,15.54,15.56,113632.0,14.1936,14.2027,14.1844,14.2027,113632.0
2016-08-30 15:30:00,15.56,15.58,15.55,15.58,130992.0,14.2027,14.2209,14.1936,14.2209,130992.0
2016-08-30 15:40:00,15.57,15.58,15.57,15.58,156792.0,14.2118,14.2209,14.2118,14.2209,156792.0
2016-08-30 15:50:00,15.57,15.58,15.56,15.57,269696.0,14.2118,14.2209,14.2027,14.2118,269696.0
2016-08-31 09:30:00,15.53,15.55,15.51,15.53,58420.0,14.1753,14.1936,14.1571,14.1753,58420.0
2016-08-31 09:40:00,15.55,15.55,15.51,15.53,27232.0,14.1936,14.1936,14.1571,14.1753,27232.0
2016-08-31 09:50:00,15.54,15.56,15.54,15.55,21800.0,14.1844,14.2027,14.1844,14.1936,21800.0
2016-08-31 10:00:00,15.54,15.55,15.52,15.53,62864.0,14.1844,14.1936,14.1662,14.1753,62864.0
2016-08-31 10:10:00,15.53,15.56,15.53,15.55,56604.0,14.1753,14.2027,14.1753,14.1936,56604.0
2016-08-31 10:20:00,15.55,15.57,15.55,15.56,93256.0,14.1936,14.2118,14.1936,14.2027,93256.0
2016-08-31 10:30:00,15.56,15.57,15.55,15.56,222596.0,14.2027,14.2118,14.1936,14.2027,222596.0
2016-08-31 10:40:00,15.56,15.56,15.55,15.56,48344.0,14.2027,14.2027,14.1936,14.2027,48344.0
2016-08-31 10:50:00,15.56,15.56,15.54,15.54,79760.0,14.2027,14.2027,14.1844,14.1844,79760.0
2016-08-31 11:00:00,15.54,15.56,15.53,15.55,188340.0,14.1844,14.2027,14.1753,14.1936,188340.0
2016-08-31 11:10:00,15.55,15.56,15.55,15.56,21884.0,14.1936,14.2027,14.1936,14.2027,21884.0
2016-08-31 11:20:00,15.56,15.56,15.55,15.56,21348.0,14.2027,14.2027,14.1936,14.2027,21348.0
2016-08-31 11:30:00,15.56,15.56,15.55,15.56,41068.0,14.2027,14.2027,14.1936,14.2027,41068.0
2016-08-31 11:40:00,15.57,15.6,15.57,15.59,116012.0,14.2118,14.2392,14.2118,14.2301,116012.0
2016-08-31 11:50:00,15.59,15.61,15.59,15.61,144760.0,14.2301,14.2483,14.2301,14.2483,144760.0
2016-08-31 12:00:00,15.61,15.61,15.58,15.6,270364.0,14.2483,14.2483,14.2209,14.2392,270364.0
2016-08-31 12:10:00,15.6,15.6,15.58,15.59,132028.0,14.2392,14.2392,14.2209,14.2301,132028.0
2016-08-31 12:20:00,15.59,15.61,15.59,15.6,73764.0,14.2301,14.2483,14.2301,14.2392,73764.0
2016-08-31 12:30:00,15.6,15.6,15.58,15.59,135848.0,14.2392,14.2392,14.2209,14.2301,135848.0
2016-08-31 12:40:00,15.59,15.6,15.57,15.58,93436.0,14.2301,14.2392,14.2118,14.2209,93436.0
2016-08-31 12:50:00,15.58,15.58,15.55,15.56,61848.0,14.2209,14.2209,14.1936,14.2027,61848.0
2016-08-31 13:00:00,15.56,15.56,15.54,15.54,64676.0,14.2027,14.2027,14.1844,14.1844,64676.0
2016-08-31 13:10:00,15.54,15.56,15.54,15.55,38924.0,14.1844,14.2027,14.1844,14.1936,38924.0
2016-08-31 13:20:00,15.55,15.56,15.55,15.56,40960.0,14.1936,14.2027,14.1936,14.2027,40960.0
2016-08-31 13:30:00,15.56,15.56,15.55,15.55,57048.0,14.2027,14.2027,14.1936,14.1936,57048.0
2016-08-31 13:40:00,15.55,15.56,15.55,15.55,88600.0,14.1936,14.2027,14.1936,14.1936,88600.0
2016-08-31 13:50:00,15.55,15.56,15.54,15.54,56424.0,14.1936,14.2027,14.1844,14.1844,56424.0
2016-08-31 14:00:00,15.54,15.56,15.54,15.56,65836.0,14.1844,14.2027,14.1844,14.2027,65836.0
2016-08-31 14:10:00,15.56,15.57,15.55,15.55,33612.0,14.2027,14.2118,14.1936,14.1936,33612.0
2016-08-31 14:20:00,15.55,15.56,15.55,15.56,37792.0,14.1936,14.2027,14.1936,14.2027,37792.0
2016-08-31 14:30:00,15.56,15.56,15.54,15.55,51876.0,14.2027,14.2027,14.1844,14.1936,51876.0
2016-08-31 14:40:00,15.55,15.55,15.54,15.54,50636.0,14.1936,14.1936,14.1844,14.1844,50636.0
2016-08-31 14:50:00,15.54,15.54,15.54,15.54,56156.0,14.1844,14.1844,14.1844,14.1844,56156.0
2016-08-31 15:00:00,15.54,15.56,15.53,15.56,87280.0,14.1844,14.2027,14.1753,14.2027,87280.0
2016-08-31 15:10:00,15.56,15.56,15.55,15.56,61760.0,14.2027,14.2027,14.1936,14.2027,61760.0
2016-08-31 15:20:00,15.56,15.57,15.55,15.56,63556.0,14.2027,14.2118,14.1936,14.2027,63556.0
2016-08-31 15:30:00,15.56,15.57,15.55,15.56,126508.0,14.2027,14.2118,14.1936,14.2027,126508.0
2016-08-31 15:40:00,15.56,15.57,15.55,15.57,276292.0,14.2027,14.2118,14.1936,14.2118,276292.0
2016-08-31 15:50:00,15.57,15.58,15.57,15.57,513932.0,14.2118,14.2209,14.2118,14.2118,513932.0
2016-09-01 09:30:00,15.54,15.6,15.54,15.59,91756.0,14.1844,14.2392,14.1844,14.2301,91756.0
2016-09-01 09:40:00,15.6,15.6,15.58,15.6,57632.0,14.2392,14.2392,14.2209,14.2392,57632.0
2016-09-01 09:50:00,15.6,15.6,15.53,15.53,60232.0,14.2392,14.2392,14.1753,14.1753,60232.0
2016-09-01 10:00:00,15.52,15.54,15.51,15.54,34252.0,14.1662,14.1844,14.1571,14.1844,34252.0
2016-09-01 10:10:00,15.54,15.56,15.53,15.55,66832.0,14.1844,14.2027,14.1753,14.1936,66832.0
2016-09-01 10:20:00,15.54,15.54,15.51,15.51,36224.0,14.1844,14.1844,14.1571,14.1571,36224.0
2016-09-01 10:30:00,15.51,15.51,15.47,15.47,48820.0,14.1571,14.1571,14.1205,14.1205,48820.0
2016-09-01 10:40:00,15.46,15.53,15.46,15.53,190300.0,14.1114,14.1753,14.1114,14.1753,190300.0
2016-09-01 10:50:00,15.52,15.54,15.51,15.54,107112.0,14.1662,14.1844,14.1571,14.1844,107112.0
2016-09-01 11:00:00,15.53,15.53,15.49,15.51,96772.0,14.1753,14.1753,14.1388,14.1571,96772.0
2016-09-01 11:10:00,15.5,15.53,15.5,15.53,88180.0,14.1479,14.1753,14.1479,14.1753,88180.0
2016-09-01 11:20:00,15.53,15.55,15.53,15.55,46096.0,14.1753,14.1936,14.1753,14.1936,46096.0
2016-09-01 11:30:00,15.54,15.56,15.52,15.54,77984.0,14.1844,14.2027,14.1662,14.1844,77984.0
2016-09-01 11:40:00,15.54,15.55,15.53,15.55,66120.0,14.1844,14.1936,14.1753,14.1936,66120.0
2016-09-01 11:50:00,15.55,15.56,15.54,15.56,151376.0,14.1936,14.2027,14.1844,14.2027,151376.0
2016-09-01 12:00:00,15.56,15.56,15.55,15.55,94112.0,14.2027,14.2027,14.1936,14.1936,94112.0
2016-09-01 12:10:00,15.55,15.58,15.55,15.57,35364.0,14.1936,14.2209,14.1936,14.2118,35364.0
2016-09-01 12:20:00,15.57,15.6,15.57,15.58,75116.0,14.2118,14.2392,14.2118,14.2209,75116.0
2016-09-01 12:30:00,15.58,15.6,15.58,15.58,144296.0,14.2209,14.2392,14.2209,14.2209,144296.0
2016-09-01 12:40:00,15.58,15.58,15.56,15.57,47788.0,14.2209,14.2209,14.2027,14.2118,47788.0
2016-09-01 12:50:00,15.57,15.6,15.57,15.6,125796.0,14.2118,14.2392,14.2118,14.2392,125796.0
2016-09-01 13:00:00,15.6,15.61,15.59,15.6,96016.0,14.2392,14.2483,14.2301,14.2392,96016.0
2016-09-01 13:10:00,15.6,15.6,15.59,15.6,33416.0,14.2392,14.2392,14.2301,14.2392,33416.0
2016-09-01 13:20:00,15.6,15.61,15.6,15.6,98576.0,14.2392,14.2483,14.2392,14.2392,98576.0
2016-09-01 13:30:00,15.6,15.61,15.59,15.6,32480.0,14.2392,14.2483,14.2301,14.2392,32480.0
2016-09-01 13:40:00,15.59,15.6,15.58,15.58,48528.0,14.2301,14.2392,14.2209,14.2209,48528.0
2016-09-01 13:50:00,15.58,15.59,15.57,15.59,56504.0,14.2209,14.2301,14.2118,14.2301,56504.0
2016-09-01 14:00:00,15.58,15.59,15.56,15.56,130764.0,14.2209,14.2301,14.2027,14.2027,130764.0
2016-09-01 14:10:00,15.56,15.58,15.55,15.57,160424.0,14.2027,14.2209,14.1936,14.2118,160424.0
2016-09-01 14:20:00,15.57,15.59,15.56,15.59,124980.0,14.2118,14.2301,14.2027,14.2301,124980.0
2016-09-01 14:30:00,15.58,15.59,15.56,15.56,112968.0,14.2209,14.2301,14.2027,14.2027,112968.0
2016-09-01 14:40:00,15.57,15.59,15.56,15.58,89392.0,14.2118,14.2301,14.2027,14.2209,89392.0
2016-09-01 14:50:00,15.58,15.59,15.57,15.58,107408.0,14.2209,14.2301,14.2118,14.2209,107408.0
2016-09-01 15:00:00,15.58,15.58,15.54,15.55,119096.0,14.2209,14.2209,14.1844,14.1936,119096.0
2016-09-01 15:10:00,15.55,15.56,15.54,15.55,50644.0,14.1936,14.2027,14.1844,14.1936,50644.0
2016-09-01 15:20:00,15.55,15.56,15.55,15.55,34400.0,14.1936,14.2027,14.1936,14.1936,34400.0
2016-09-01 15:30:00,15.55,15.56,15.55,15.56,72604.0,14.1936,14.2027,14.1936,14.2027,72604.0
2016-09-01 15:40:00,15.56,15.58,15.56,15.58,94580.0,14.2027,14.2209,14.2027,14.2209,94580.0
2016-09-01 15:50:00,15.58,15.59,15.58,15.59,238796.0,14.2209,14.2301,14.2209,14.2301,238796.0
2016-09-02 09:30:00,15.62,15.63,15.6,15.62,179200.0,14.2575,14.2666,14.2392,14.2575,179200.0
2016-09-02 09:40:00,15.63,15.64,15.6,15.62,75500.0,14.2666,14.2757,14.2392,14.2575,75500.0
2016-09-02 09:50:00,15.62,15.63,15.61,15.62,56928.0,14.2575,14.2666,14.2483,14.2575,56928.0
2016-09-02 10:00:00,15.63,15.64,15.62,15.63,57540.0,14.2666,14.2757,14.2575,14.2666,57540.0
2016-09-02 10:10:00,15.63,15.63,15.6,15.61,97940.0,14.2666,14.2666,14.2392,14.2483,97940.0
2016-09-02 10:20:00,15.62,15.63,15.61,15.63,40680.0,14.2575,14.2666,14.2483,14.2666,40680.0
2016-09-02 10:30:00,15.63,15.65,15.62,15.65,45120.0,14.2666,14.2848,14.2575,14.2848,45120.0
2016-09-02 10:40:00,15.65,15.65,15.63,15.63,24512.0,14.2848,14.2848,14.2666,14.2666,24512.0
2016-09-02 10:50:00,15.63,15.64,15.63,15.63,34924.0,14.2666,14.2757,14.2666,14.2666,34924.0
2016-09-02 11:00:00,15.63,15.65,15.63,15.64,31636.0,14.2666,14.2848,14.2666,14.2757,31636.0
2016-09-02 11:10:00,15.63,15.64,15.63,15.63,28936.0,14.2666,14.2757,14.2666,14.2666,28936.0
2016-09-02 11:20:00,15.63,15.64,15.62,15.62,34912.0,14.2666,14.2757,14.2575,14.2575,34912.0
2016-09-02 11:30:00,15.62,15.63,15.62,15.63,34540.0,14.2575,14.2666,14.2575,14.2666,34540.0
2016-09-02 11:40:00,15.63,15.63,15.62,15.62,40796.0,14.2666,14.2666,14.2575,14.2575,40796.0
2016-09-02 11:50:00,15.62,15.63,15.62,15.63,38900.0,14.2575,14.2666,14.2575,14.2666,38900.0
2016-09-02 12:00:00,15.62,15.63,15.62,15.62,38184.0,14.2575,14.2666,14.2575,14.2575,38184.0
2016-09-02 12:10:00,15.62,15.62,15.6,15.6,41416.0,14.2575,14.2575,14.2392,14.2392,41416.0
2016-09-02 12:20:00,15.6,15.6,15.59,15.6,25576.0,14.2392,14.2392,14.2301,14.2392,25576.0
2016-09-02 12:30:00,15.6,15.61,15.6,15.6,82828.0,14.2392,14.2483,14.2392,14.2392,82828.0
2016-09-02 12:40:00,15.6,15.6,15.59,15.6,31400.0,14.2392,14.2392,14.2301,14.2392,31400.0
2016-09-02 12:50:00,15.6,15.61,15.6,15.6,40856.0,14.2392,14.2483,14.2392,14.2392,40856.0
2016-09-02 13:00:00,15.6,15.61,15.59,15.6,40904.0,14.2392,14.2483,14.2301,14.2392,40904.0
2016-09-02 13:10:00,15.6,15.61,15.6,15.61,54400.0,14.2392,14.2483,14.2392,14.2483,54400.0
2016-09-02 13:20:00,15.61,15.62,15.61,15.62,43092.0,14.2483,14.2575,14.2483,14.2575,43092.0
2016-09-02 13:30:00,15.62,15.62,15.61,15.61,42612.0,14.2575,14.2575,14.2483,14.2483,42612.0
2016-09-02 13:40:00,15.61,15.61,15.59,15.61,138956.0,14.2483,14.2483,14.2301,14.2483,138956.0
2016-09-02 13:50:00,15.6,15.61,15.6,15.61,38944.0,14.2392,14.2483,14.2392,14.2483,38944.0
2016-09-02 14:00:00,15.61,15.63,15.61,15.62,69500.0,14.2483,14.2666,14.2483,14.2575,69500.0
2016-09-02 14:10:00,15.63,15.63,15.62,15.63,57764.0,14.2666,14.2666,14.2575,14.2666,57764.0
2016-09-02 14:20:00,15.63,15.63,15.62,15.63,39536.0,14.2666,14.2666,14.2575,14.2666,39536.0
2016-09-02 14:30:00,15.63,15.63,15.62,15.63,26900.0,14.2666,14.2666,14.2575,14.2666,26900.0
2016-09-02 14:40:00,15.63,15.65,15.63,15.63,52952.0,14.2666,14.2848,14.2666,14.2666,52952.0
2016-09-02 14:50:00,15.63,15.65,15.63,15.65,38464.0,14.2666,14.2848,14.2666,14.2848,38464.0
2016-09-02 15:00:00,15.65,15.65,15.64,15.65,59424.0,14.2848,14.2848,14.2757,14.2848,59424.0
2016-09-02 15:10:00,15.65,15.65,15.64,15.65,41600.0,14.2848,14.2848,14.2757,14.2848,41600.0
2016-09-02 15:20:00,15.65,15.67,15.65,15.67,45756.0,14.2848,14.3031,14.2848,14.3031,45756.0
2016-09-02 15:30:00,15.66,15.66,15.65,15.65,63636.0,14.294,14.294,14.2848,14.2848,63636.0
2016-09-02 15:40:00,15.65,15.65,15.63,15.64,81844.0,14.2848,14.2848,14.2666,14.2757,81844.0
2016-09-02 15:50:00,15.64,15.65,15.64,15.65,211988.0,14.2757,14.2848,14.2757,14.2848,211988.0
2016-09-06 09:30:00,15.65,15.74,15.65,15.69,158368.0,14.2848,14.367,14.2848,14.3214,158368.0
2016-09-06 09:40:00,15.68,15.69,15.67,15.68,69000.0,14.3122,14.3214,14.3031,14.3122,69000.0
2016-09-06 09:50:00,15.68,15.68,15.64,15.67,36760.0,14.3122,14.3122,14.2757,14.3031,36760.0
2016-09-06 10:00:00,15.66,15.68,15.64,15.68,111108.0,14.294,14.3122,14.2757,14.3122,111108.0
2016-09-06 10:10:00,15.68,15.68,15.67,15.67,72676.0,14.3122,14.3122,14.3031,14.3031,72676.0
2016-09-06 10:20:00,15.67,15.68,15.63,15.64,135152.0,14.3031,14.3122,14.2666,14.2757,135152.0
2016-09-06 10:30:00,15.65,15.66,15.64,15.65,87684.0,14.2848,14.294,14.2757,14.2848,87684.0
2016-09-06 10:40:00,15.65,15.65,15.63,15.63,59696.0,14.2848,14.2848,14.2666,14.2666,59696.0
2016-09-06 10:50:00,15.63,15.63,15.63,15.63,36816.0,14.2666,14.2666,14.2666,14.2666,36816.0
2016-09-06 11:00:00,15.63,15.65,15.62,15.65,93580.0,14.2666,14.2848,14.2575,14.2848,93580.0
2016-09-06 11:10:00,15.65,15.66,15.64,15.65,123352.0,14.2848,14.294,14.2757,14.2848,123352.0
2016-09-06 11:20:00,15.65,15.66,15.65,15.65,45608.0,14.2848,14.294,14.2848,14.2848,45608.0
2016-09-06 11:30:00,15.65,15.65,15.63,15.63,19276.0,14.2848,14.2848,14.2666,14.2666,19276.0
2016-09-06 11:40:00,15.63,15.65,15.63,15.65,23200.0,14.2666,14.2848,14.2666,14.2848,23200.0
2016-09-06 11:50:00,15.65,15.65,15.65,15.65,12556.0,14.2848,14.2848,14.2848,14.2848,12556.0
2016-09-06 12:00:00,15.65,15.66,15.64,15.65,37708.0,14.2848,14.294,14.2757,14.2848,37708.0
2016-09-06 12:10:00,15.65,15.65,15.64,15.65,18932.0,14.2848,14.2848,14.2757,14.2848,18932.0
2016-09-06 12:20:00,15.65,15.65,15.63,15.63,56264.0,14.2848,14.2848,14.2666,14.2666,56264.0
2016-09-06 12:30:00,15.63,15.65,15.63,15.64,45744.0,14.2666,14.2848,14.2666,14.2757,45744.0
2016-09-06 12:40:00,15.64,15.66,15.63,15.65,122820.0,14.2757,14.294,14.2666,14.2848,122820.0
2016-09-06 12:50:00,15.65,15.66,15.65,15.65,46096.0,14.2848,14.294,14.2848,14.2848,46096.0
2016-09-06 13:00:00,15.65,15.65,15.62,15.63,46112.0,14.2848,14.2848,14.2575,14.2666,46112.0
2016-09-06 13:10:00,15.63,15.63,15.62,15.63,42908.0,14.2666,14.2666,14.2575,14.2666,42908.0
2016-09-06 13:20:00,15.63,15.64,15.63,15.63,31244.0,14.2666,14.2757,14.2666,14.2666,31244.0
2016-09-06 13:30:00,15.63,15.63,15.62,15.63,39744.0,14.2666,14.2666,14.2575,14.2666,39744.0
2016-09-06 13:40:00,15.63,15.64,15.63,15.63,35948.0,14.2666,14.2757,14.2666,14.2666,35948.0
2016-09-06 13:50:00,15.63,15.63,15.63,15.63,37744.0,14.2666,14.2666,14.2666,14.2666,37744.0
2016-09-06 14:00:00,15.63,15.63,15.62,15.63,69908.0,14.2666,14.2666,14.2575,14.2666,69908.0
2016-09-06 14:10:00,15.63,15.63,15.61,15.63,80808.0,14.2666,14.2666,14.2483,14.2666,80808.0
2016-09-06 14:20:00,15.63,15.64,15.62,15.64,73808.0,14.2666,14.2757,14.2575,14.2757,73808.0
2016-09-06 14:30:00,15.63,15.66,15.63,15.64,60164.0,14.2666,14.294,14.2666,14.2757,60164.0
2016-09-06 14:40:00,15.64,15.65,15.64,15.64,62972.0,14.2757,14.2848,14.2757,14.2757,62972.0
2016-09-06 14:50:00,15.64,15.65,15.64,15.65,33816.0,14.2757,14.2848,14.2757,14.2848,33816.0
2016-09-06 15:00:00,15.65,15.65,15.65,15.65,45812.0,14.2848,14.2848,14.2848,14.2848,45812.0
2016-09-06 15:10:00,15.65,15.65,15.64,15.65,108764.0,14.2848,14.2848,14.2757,14.2848,108764.0
2016-09-06 15:20:00,15.65,15.65,15.65,15.65,57720.0,14.2848,14.2848,14.2848,14.2848,57720.0
2016-09-06 15:30:00,15.65,15.65,15.65,15.65,100336.0,14.2848,14.2848,14.2848,14.2848,100336.0
2016-09-06 15:40:00,15.65,15.67,15.65,15.66,145856.0,14.2848,14.3031,14.2848,14.294,145856.0
2016-09-06 15:50:00,15.66,15.67,15.65,15.67,270752.0,14.294,14.3031,14.2848,14.3031,270752.0
2016-09-07 09:30:00,15.74,15.74,15.63,15.65,114240.0,14.367,14.367,14.2666,14.2848,114240.0
2016-09-07 09:40:00,15.65,15.7,15.63,15.65,96536.0,14.2848,14.3305,14.2666,14.2848,96536.0
2016-09-07 09:50:00,15.65,15.7,15.65,15.69,104960.0,14.2848,14.3305,14.2848,14.3214,104960.0
2016-09-07 10:00:00,15.7,15.75,15.7,15.74,141020.0,14.3305,14.3761,14.3305,14.367,141020.0
2016-09-07 10:10:00,15.74,15.75,15.74,15.75,266308.0,14.367,14.3761,14.367,14.3761,266308.0
2016-09-07 10:20:00,15.74,15.77,15.74,15.76,59268.0,14.367,14.3944,14.367,14.3852,59268.0
2016-09-07 10:30:00,15.76,15.76,15.74,15.74,101884.0,14.3852,14.3852,14.367,14.367,101884.0
2016-09-07 10:40:00,15.74,15.74,15.72,15.72,158796.0,14.367,14.367,14.3487,14.3487,158796.0
2016-09-07 10:50:00,15.72,15.72,15.7,15.71,77512.0,14.3487,14.3487,14.3305,14.3396,77512.0
2016-09-07 11:00:00,15.71,15.72,15.7,15.71,113488.0,14.3396,14.3487,14.3305,14.3396,113488.0
2016-09-07 11:10:00,15.71,15.73,15.71,15.71,83876.0,14.3396,14.3579,14.3396,14.3396,83876.0
2016-09-07 11:20:00,15.71,15.72,15.71,15.71,91904.0,14.3396,14.3487,14.3396,14.3396,91904.0
2016-09-07 11:30:00,15.71,15.72,15.71,15.71,113652.0,14.3396,14.3487,14.3396,14.3396,113652.0
2016-09-07 11:40:00,15.71,15.72,15.67,15.68,145976.0,14.3396,14.3487,14.3031,14.3122,145976.0
2016-09-07 11:50:00,15.67,15.69,15.67,15.69,53864.0,14.3031,14.3214,14.3031,14.3214,53864.0
2016-09-07 12:00:00,15.69,15.69,15.68,15.68,71604.0,14.3214,14.3214,14.3122,14.3122,71604.0
2016-09-07 12:10:00,15.68,15.68,15.67,15.68,82308.0,14.3122,14.3122,14.3031,14.3122,82308.0
2016-09-07 12:20:00,15.67,15.68,15.66,15.68,62476.0,14.3031,14.3122,14.294,14.3122,62476.0
2016-09-07 12:30:00,15.68,15.69,15.68,15.69,48728.0,14.3122,14.3214,14.3122,14.3214,48728.0
2016-09-07 12:40:00,15.69,15.7,15.68,15.69,54276.0,14.3214,14.3305,14.3122,14.3214,54276.0
2016-09-07 12:50:00,15.69,15.7,15.69,15.7,62160.0,14.3214,14.3305,14.3214,14.3305,62160.0
2016-09-07 13:00:00,15.7,15.71,15.69,15.7,34664.0,14.3305,14.3396,14.3214,14.3305,34664.0
2016-09-07 13:10:00,15.7,15.72,15.7,15.71,64328.0,14.3305,14.3487,14.3305,14.3396,64328.0
2016-09-07 13:20:00,15.71,15.72,15.7,15.72,110572.0,14.3396,14.3487,14.3305,14.3487,110572.0
2016-09-07 13:30:00,15.72,15.72,15.7,15.71,282392.0,14.3487,14.3487,14.3305,14.3396,282392.0
2016-09-07 13:40:00,15.71,15.76,15.7,15.74,328816.0,14.3396,14.3852,14.3305,14.367,328816.0
2016-09-07 13:50:00,15.74,15.76,15.73,15.76,240400.0,14.367,14.3852,14.3579,14.3852,240400.0
2016-09-07 14:00:00,15.75,15.76,15.7,15.71,193000.0,14.3761,14.3852,14.3305,14.3396,193000.0
2016-09-07 14:10:00,15.71,15.72,15.7,15.71,87068.0,14.3396,14.3487,14.3305,14.3396,87068.0
2016-09-07 14:20:00,15.71,15.71,15.69,15.69,68016.0,14.3396,14.3396,14.3214,14.3214,68016.0
2016-09-07 14:30:00,15.69,15.71,15.68,15.7,118948.0,14.3214,14.3396,14.3122,14.3305,118948.0
2016-09-07 14:40:00,15.71,15.73,15.7,15.73,158940.0,14.3396,14.3579,14.3305,14.3579,158940.0
2016-09-07 14:50:00,15.72,15.73,15.72,15.72,127156.0,14.3487,14.3579,14.3487,14.3487,127156.0
2016-09-07 15:00:00,15.72,15.73,15.72,15.73,58468.0,14.3487,14.3579,14.3487,14.3579,58468.0
2016-09-07 15:10:00,15.72,15.73,15.72,15.72,120644.0,14.3487,14.3579,14.3487,14.3487,120644.0
2016-09-07 15:20:00,15.72,15.72,15.71,15.71,70396.0,14.3487,14.3487,14.3396,14.3396,70396.0
2016-09-07 15:30:00,15.71,15.72,15.7,15.71,176740.0,14.3396,14.3487,14.3305,14.3396,176740.0
2016-09-07 15:40:00,15.71,15.72,15.71,15.71,104772.0,14.3396,14.3487,14.3396,14.3396,104772.0
2016-09-07 15:50:00,15.71,15.72,15.71,15.72,179556.0,14.3396,14.3487,14.3396,14.3487,179556.0
2016-09-08 09:30:00,15.65,15.68,15.64,15.65,52868.0,14.2848,14.3122,14.2757,14.2848,52868.0
2016-09-08 09:40:00,15.65,15.68,15.65,15.66,23608.0,14.2848,14.3122,14.2848,14.294,23608.0
2016-09-08 09:50:00,15.65,15.67,15.65,15.67,65784.0,14.2848,14.3031,14.2848,14.3031,65784.0
2016-09-08 10:00:00,15.67,15.71,15.67,15.7,35768.0,14.3031,14.3396,14.3031,14.3305,35768.0
2016-09-08 10:10:00,15.7,15.71,15.68,15.71,50024.0,14.3305,14.3396,14.3122,14.3396,50024.0
2016-09-08 10:20:00,15.7,15.72,15.7,15.72,59604.0,14.3305,14.3487,14.3305,14.3487,59604.0
2016-09-08 10:30:00,15.72,15.75,15.72,15.75,198084.0,14.3487,14.3761,14.3487,14.3761,198084.0
2016-09-08 10:40:00,15.75,15.75,15.73,15.75,240896.0,14.3761,14.3761,14.3579,14.3761,240896.0
2016-09-08 10:50:00,15.75,15.76,15.74,15.76,89256.0,14.3761,14.3852,14.367,14.3852,89256.0
2016-09-08 11:00:00,15.76,15.76,15.74,15.75,120072.0,14.3852,14.3852,14.367,14.3761,120072.0
2016-09-08 11:10:00,15.76,15.77,15.75,15.76,57276.0,14.3852,14.3944,14.3761,14.3852,57276.0
2016-09-08 11:20:00,15.75,15.76,15.75,15.75,48252.0,14.3761,14.3852,14.3761,14.3761,48252.0
2016-09-08 11:30:00,15.75,15.76,15.74,15.75,286900.0,14.3761,14.3852,14.367,14.3761,286900.0
2016-09-08 11:40:00,15.75,15.76,15.74,15.75,149440.0,14.3761,14.3852,14.367,14.3761,149440.0
2016-09-08 11:50:00,15.75,15.77,15.75,15.76,262788.0,14.3761,14.3944,14.3761,14.3852,262788.0
2016-09-08 12:00:00,15.76,15.77,15.76,15.77,115664.0,14.3852,14.3944,14.3852,14.3944,115664.0
2016-09-08 12:10:00,15.76,15.77,15.76,15.77,104904.0,14.3852,14.3944,14.3852,14.3944,104904.0
2016-09-08 12:20:00,15.77,15.77,15.76,15.77,106572.0,14.3944,14.3944,14.3852,14.3944,106572.0
2016-09-08 12:30:00,15.76,15.77,15.76,15.77,101828.0,14.3852,14.3944,14.3852,14.3944,101828.0
2016-09-08 12:40:00,15.77,15.77,15.76,15.77,56316.0,14.3944,14.3944,14.3852,14.3944,56316.0
2016-09-08 12:50:00,15.76,15.77,15.76,15.77,68232.0,14.3852,14.3944,14.3852,14.3944,68232.0
2016-09-08 13:00:00,15.76,15.77,15.76,15.76,122140.0,14.3852,14.3944,14.3852,14.3852,122140.0
2016-09-08 13:10:00,15.76,15.77,15.76,15.76,126776.0,14.3852,14.3944,14.3852,14.3852,126776.0
2016-09-08 13:20:00,15.76,15.76,15.76,15.76,175588.0,14.3852,14.3852,14.3852,14.3852,175588.0
2016-09-08 13:30:00,15.76,15.76,15.75,15.75,219780.0,14.3852,14.3852,14.3761,14.3761,219780.0
2016-09-08 13:40:00,15.75,15.76,15.74,15.75,246800.0,14.3761,14.3852,14.367,14.3761,246800.0
2016-09-08 13:50:00,15.75,15.75,15.74,15.75,172628.0,14.3761,14.3761,14.367,14.3761,172628.0
2016-09-08 14:00:00,15.75,15.76,15.74,15.74,174672.0,14.3761,14.3852,14.367,14.367,174672.0
2016-09-08 14:10:00,15.74,15.75,15.74,15.74,138036.0,14.367,14.3761,14.367,14.367,138036.0
2016-09-08 14:20:00,15.74,15.76,15.74,15.76,211044.0,14.367,14.3852,14.367,14.3852,211044.0
2016-09-08 14:30:00,15.76,15.76,15.74,15.74,192512.0,14.3852,14.3852,14.367,14.367,192512.0
2016-09-08 14:40:00,15.74,15.74,15.74,15.74,125316.0,14.367,14.367,14.367,14.367,125316.0
2016-09-08 14:50:00,15.74,15.74,15.72,15.72,282940.0,14.367,14.367,14.3487,14.3487,282940.0
2016-09-08 15:00:00,15.72,15.72,15.71,15.72,180332.0,14.3487,14.3487,14.3396,14.3487,180332.0
2016-09-08 15:10:00,15.72,15.72,15.71,15.72,216344.0,14.3487,14.3487,14.3396,14.3487,216344.0
2016-09-08 15:20:00,15.71,15.72,15.71,15.72,187996.0,14.3396,14.3487,14.3396,14.3487,187996.0
2016-09-08 15:30:00,15.72,15.72,15.7,15.71,248708.0,14.3487,14.3487,14.3305,14.3396,248708.0
2016-09-08 15:40:00,15.71,15.72,15.71,15.71,375892.0,14.3396,14.3487,14.3396,14.3396,375892.0
2016-09-08 15:50:00,15.72,15.73,15.71,15.72,364636.0,14.3487,14.3579,14.3396,14.3487,364636.0
2016-09-09 09:30:00,15.54,15.61,15.51,15.53,133592.0,14.2168,14.2809,14.1894,14.2077,133592.0
2016-09-09 09:40:00,15.53,15.55,15.52,15.53,70060.0,14.2077,14.226,14.1985,14.2077,70060.0
2016-09-09 09:50:00,15.52,15.52,15.48,15.51,74540.0,14.1985,14.1985,14.1619,14.1894,74540.0
2016-09-09 10:00:00,15.51,15.51,15.49,15.5,114576.0,14.1894,14.1894,14.1711,14.1802,114576.0
2016-09-09 10:10:00,15.5,15.52,15.49,15.5,119836.0,14.1802,14.1985,14.1711,14.1802,119836.0
2016-09-09 10:20:00,15.5,15.51,15.49,15.5,125852.0,14.1802,14.1894,14.1711,14.1802,125852.0
2016-09-09 10:30:00,15.5,15.51,15.47,15.47,304556.0,14.1802,14.1894,14.1528,14.1528,304556.0
2016-09-09 10:40:00,15.48,15.48,15.44,15.45,118444.0,14.1619,14.1619,14.1254,14.1345,118444.0
2016-09-09 10:50:00,15.45,15.47,15.44,15.47,85188.0,14.1345,14.1528,14.1254,14.1528,85188.0
2016-09-09 11:00:00,15.47,15.47,15.46,15.47,75760.0,14.1528,14.1528,14.1436,14.1528,75760.0
2016-09-09 11:10:00,15.47,15.49,15.46,15.49,104292.0,14.1528,14.1711,14.1436,14.1711,104292.0
2016-09-09 11:20:00,15.49,15.5,15.48,15.49,48520.0,14.1711,14.1802,14.1619,14.1711,48520.0
2016-09-09 11:30:00,15.49,15.49,15.47,15.47,209816.0,14.1711,14.1711,14.1528,14.1528,209816.0
2016-09-09 11:40:00,15.47,15.49,15.47,15.49,156808.0,14.1528,14.1711,14.1528,14.1711,156808.0
2016-09-09 11:50:00,15.49,15.49,15.47,15.49,101952.0,14.1711,14.1711,14.1528,14.1711,101952.0
2016-09-09 12:00:00,15.49,15.51,15.49,15.5,160212.0,14.1711,14.1894,14.1711,14.1802,160212.0
2016-09-09 12:10:00,15.5,15.5,15.49,15.49,138948.0,14.1802,14.1802,14.1711,14.1711,138948.0
2016-09-09 12:20:00,15.49,15.51,15.49,15.49,107904.0,14.1711,14.1894,14.1711,14.1711,107904.0
2016-09-09 12:30:00,15.49,15.49,15.47,15.49,156816.0,14.1711,14.1711,14.1528,14.1711,156816.0
2016-09-09 12:40:00,15.49,15.49,15.48,15.49,119824.0,14.1711,14.1711,14.1619,14.1711,119824.0
2016-09-09 12:50:00,15.49,15.49,15.48,15.48,238944.0,14.1711,14.1711,14.1619,14.1619,238944.0
2016-09-09 13:00:00,15.48,15.48,15.47,15.47,166988.0,14.1619,14.1619,14.1528,14.1528,166988.0
2016-09-09 13:10:00,15.47,15.47,15.44,15.45,329432.0,14.1528,14.1528,14.1254,14.1345,329432.0
2016-09-09 13:20:00,15.45,15.46,15.44,15.45,129732.0,14.1345,14.1436,14.1254,14.1345,129732.0
2016-09-09 13:30:00,15.45,15.45,15.43,15.44,183784.0,14.1345,14.1345,14.1162,14.1254,183784.0
2016-09-09 13:40:00,15.44,15.44,15.43,15.44,321380.0,14.1254,14.1254,14.1162,14.1254,321380.0
2016-09-09 13:50:00,15.44,15.44,15.38,15.4,139228.0,14.1254,14.1254,14.0705,14.0888,139228.0
2016-09-09 14:00:00,15.4,15.4,15.37,15.37,207288.0,14.0888,14.0888,14.0613,14.0613,207288.0
2016-09-09 14:10:00,15.37,15.38,15.35,15.38,99436.0,14.0613,14.0705,14.043,14.0705,99436.0
2016-09-09 14:20:00,15.38,15.41,15.38,15.4,95956.0,14.0705,14.0979,14.0705,14.0888,95956.0
2016-09-09 14:30:00,15.41,15.41,15.38,15.4,144560.0,14.0979,14.0979,14.0705,14.0888,144560.0
2016-09-09 14:40:00,15.4,15.4,15.37,15.37,125540.0,14.0888,14.0888,14.0613,14.0613,125540.0
2016-09-09 14:50:00,15.37,15.4,15.37,15.39,108296.0,14.0613,14.0888,14.0613,14.0796,108296.0
2016-09-09 15:00:00,15.39,15.4,15.37,15.38,104632.0,14.0796,14.0888,14.0613,14.0705,104632.0
2016-09-09 15:10:00,15.38,15.4,15.37,15.4,165160.0,14.0705,14.0888,14.0613,14.0888,165160.0
2016-09-09 15:20:00,15.4,15.41,15.38,15.4,135404.0,14.0888,14.0979,14.0705,14.0888,135404.0
2016-09-09 15:30:00,15.4,15.4,15.37,15.38,214856.0,14.0888,14.0888,14.0613,14.0705,214856.0
2016-09-09 15:40:00,15.38,15.38,15.35,15.36,508388.0,14.0705,14.0705,14.043,14.0522,508388.0
2016-09-09 15:50:00,15.36,15.36,15.32,15.32,590264.0,14.0522,14.0522,14.0156,14.0156,590264.0
2016-09-12 09:30:00,15.25,15.34,15.24,15.34,154104.0,13.9515,14.0339,13.9424,14.0339,154104.0
2016-09-12 09:40:00,15.34,15.34,15.29,15.3,61400.0,14.0339,14.0339,13.9881,13.9973,61400.0
2016-09-12 09:50:00,15.31,15.33,15.3,15.32,73828.0,14.0064,14.0247,13.9973,14.0156,73828.0
2016-09-12 10:00:00,15.32,15.33,15.3,15.31,130924.0,14.0156,14.0247,13.9973,14.0064,130924.0
2016-09-12 10:10:00,15.31,15.34,15.3,15.34,72868.0,14.0064,14.0339,13.9973,14.0339,72868.0
2016-09-12 10:20:00,15.34,15.36,15.33,15.35,80468.0,14.0339,14.0522,14.0247,14.043,80468.0
2016-09-12 10:30:00,15.35,15.37,15.33,15.34,275940.0,14.043,14.0613,14.0247,14.0339,275940.0
2016-09-12 10:40:00,15.34,15.35,15.32,15.33,65988.0,14.0339,14.043,14.0156,14.0247,65988.0
2016-09-12 10:50:00,15.33,15.36,15.31,15.35,52400.0,14.0247,14.0522,14.0064,14.043,52400.0
2016-09-12 11:00:00,15.36,15.38,15.36,15.38,69008.0,14.0522,14.0705,14.0522,14.0705,69008.0
2016-09-12 11:10:00,15.38,15.38,15.36,15.38,60292.0,14.0705,14.0705,14.0522,14.0705,60292.0
2016-09-12 11:20:00,15.38,15.4,15.37,15.4,57452.0,14.0705,14.0888,14.0613,14.0888,57452.0
2016-09-12 11:30:00,15.4,15.44,15.39,15.43,95356.0,14.0888,14.1254,14.0796,14.1162,95356.0
2016-09-12 11:40:00,15.43,15.44,15.41,15.41,65132.0,14.1162,14.1254,14.0979,14.0979,65132.0
2016-09-12 11:50:00,15.41,15.46,15.4,15.44,268200.0,14.0979,14.1436,14.0888,14.1254,268200.0
2016-09-12 12:00:00,15.44,15.44,15.4,15.42,98076.0,14.1254,14.1254,14.0888,14.1071,98076.0
2016-09-12 12:10:00,15.42,15.43,15.4,15.41,32560.0,14.1071,14.1162,14.0888,14.0979,32560.0
2016-09-12 12:20:00,15.41,15.44,15.41,15.44,30556.0,14.0979,14.1254,14.0979,14.1254,30556.0
2016-09-12 12:30:00,15.44,15.45,15.43,15.44,36140.0,14.1254,14.1345,14.1162,14.1254,36140.0
2016-09-12 12:40:00,15.44,15.46,15.44,15.46,44692.0,14.1254,14.1436,14.1254,14.1436,44692.0
2016-09-12 12:50:00,15.46,15.47,15.46,15.47,41052.0,14.1436,14.1528,14.1436,14.1528,41052.0
2016-09-12 13:00:00,15.47,15.47,15.45,15.46,32956.0,14.1528,14.1528,14.1345,14.1436,32956.0
2016-09-12 13:10:00,15.46,15.51,15.46,15.47,70596.0,14.1436,14.1894,14.1436,14.1528,70596.0
2016-09-12 13:20:00,15.47,15.48,15.42,15.42,134060.0,14.1528,14.1619,14.1071,14.1071,134060.0
2016-09-12 13:30:00,15.43,15.45,15.41,15.44,53116.0,14.1162,14.1345,14.0979,14.1254,53116.0
2016-09-12 13:40:00,15.45,15.48,15.42,15.48,52668.0,14.1345,14.1619,14.1071,14.1619,52668.0
2016-09-12 13:50:00,15.48,15.49,15.47,15.49,45796.0,14.1619,14.1711,14.1528,14.1711,45796.0
2016-09-12 14:00:00,15.49,15.54,15.49,15.53,70660.0,14.1711,14.2168,14.1711,14.2077,70660.0
2016-09-12 14:10:00,15.54,15.55,15.53,15.55,129688.0,14.2168,14.226,14.2077,14.226,129688.0
2016-09-12 14:20:00,15.55,15.55,15.53,15.53,95132.0,14.226,14.226,14.2077,14.2077,95132.0
2016-09-12 14:30:00,15.53,15.57,15.52,15.57,98692.0,14.2077,14.2443,14.1985,14.2443,98692.0
2016-09-12 14:40:00,15.56,15.57,15.54,15.55,61392.0,14.2351,14.2443,14.2168,14.226,61392.0
2016-09-12 14:50:00,15.55,15.55,15.54,15.55,45752.0,14.226,14.226,14.2168,14.226,45752.0
2016-09-12 15:00:00,15.55,15.57,15.55,15.57,184840.0,14.226,14.2443,14.226,14.2443,184840.0
2016-09-12 15:10:00,15.57,15.58,15.55,15.55,57556.0,14.2443,14.2534,14.226,14.226,57556.0
2016-09-12 15:20:00,15.55,15.57,15.54,15.56,86040.0,14.226,14.2443,14.2168,14.2351,86040.0
2016-09-12 15:30:00,15.56,15.56,15.54,15.54,159060.0,14.2351,14.2351,14.2168,14.2168,159060.0
2016-09-12 15:40:00,15.54,15.56,15.53,15.53,245456.0,14.2168,14.2351,14.2077,14.2077,245456.0
2016-09-12 15:50:00,15.53,15.56,15.52,15.55,591076.0,14.2077,14.2351,14.1985,14.226,591076.0
2016-09-13 09:30:00,15.4,15.52,15.4,15.52,92640.0,14.0888,14.1985,14.0888,14.1985,92640.0
2016-09-13 09:40:00,15.53,15.55,15.52,15.52,64956.0,14.2077,14.226,14.1985,14.1985,64956.0
2016-09-13 09:50:00,15.53,15.53,15.45,15.46,52652.0,14.2077,14.2077,14.1345,14.1436,52652.0
2016-09-13 10:00:00,15.45,15.49,15.43,15.47,98116.0,14.1345,14.1711,14.1162,14.1528,98116.0
2016-09-13 10:10:00,15.46,15.49,15.45,15.46,96784.0,14.1436,14.1711,14.1345,14.1436,96784.0
2016-09-13 10:20:00,15.46,15.47,15.44,15.44,68328.0,14.1436,14.1528,14.1254,14.1254,68328.0
2016-09-13 10:30:00,15.45,15.48,15.43,15.47,51408.0,14.1345,14.1619,14.1162,14.1528,51408.0
2016-09-13 10:40:00,15.47,15.49,15.46,15.46,50936.0,14.1528,14.1711,14.1436,14.1436,50936.0
2016-09-13 10:50:00,15.46,15.46,15.44,15.44,33372.0,14.1436,14.1436,14.1254,14.1254,33372.0
2016-09-13 11:00:00,15.44,15.44,15.43,15.43,64300.0,14.1254,14.1254,14.1162,14.1162,64300.0
2016-09-13 11:10:00,15.43,15.43,15.39,15.42,51116.0,14.1162,14.1162,14.0796,14.1071,51116.0
2016-09-13 11:20:00,15.42,15.43,15.41,15.41,42184.0,14.1071,14.1162,14.0979,14.0979,42184.0
2016-09-13 11:30:00,15.41,15.43,15.4,15.43,61552.0,14.0979,14.1162,14.0888,14.1162,61552.0
2016-09-13 11:40:00,15.43,15.43,15.41,15.41,46424.0,14.1162,14.1162,14.0979,14.0979,46424.0
2016-09-13 11:50:00,15.41,15.43,15.4,15.42,62048.0,14.0979,14.1162,14.0888,14.1071,62048.0
2016-09-13 12:00:00,15.42,15.43,15.4,15.41,45120.0,14.1071,14.1162,14.0888,14.0979,45120.0
2016-09-13 12:10:00,15.41,15.44,15.41,15.43,26976.0,14.0979,14.1254,14.0979,14.1162,26976.0
2016-09-13 12:20:00,15.44,15.44,15.4,15.4,31276.0,14.1254,14.1254,14.0888,14.0888,31276.0
2016-09-13 12:30:00,15.4,15.42,15.39,15.42,58760.0,14.0888,14.1071,14.0796,14.1071,58760.0
2016-09-13 12:40:00,15.42,15.42,15.4,15.41,41844.0,14.1071,14.1071,14.0888,14.0979,41844.0
2016-09-13 12:50:00,15.4,15.41,15.38,15.38,24964.0,14.0888,14.0979,14.0705,14.0705,24964.0
2016-09-13 13:00:00,15.38,15.38,15.35,15.38,111832.0,14.0705,14.0705,14.043,14.0705,111832.0
2016-09-13 13:10:00,15.37,15.43,15.37,15.42,35460.0,14.0613,14.1162,14.0613,14.1071,35460.0
2016-09-13 13:20:00,15.44,15.47,15.43,15.47,53844.0,14.1254,14.1528,14.1162,14.1528,53844.0
2016-09-13 13:30:00,15.47,15.48,15.45,15.46,42972.0,14.1528,14.1619,14.1345,14.1436,42972.0
2016-09-13 13:40:00,15.46,15.47,15.44,15.44,30344.0,14.1436,14.1528,14.1254,14.1254,30344.0
2016-09-13 13:50:00,15.45,15.45,15.41,15.43,59228.0,14.1345,14.1345,14.0979,14.1162,59228.0
2016-09-13 14:00:00,15.42,15.43,15.41,15.43,40848.0,14.1071,14.1162,14.0979,14.1162,40848.0
2016-09-13 14:10:00,15.43,15.44,15.42,15.43,79356.0,14.1162,14.1254,14.1071,14.1162,79356.0
2016-09-13 14:20:00,15.43,15.44,15.41,15.42,76148.0,14.1162,14.1254,14.0979,14.1071,76148.0
2016-09-13 14:30:00,15.41,15.42,15.39,15.41,68932.0,14.0979,14.1071,14.0796,14.0979,68932.0
2016-09-13 14:40:00,15.42,15.44,15.41,15.42,73280.0,14.1071,14.1254,14.0979,14.1071,73280.0
2016-09-13 14:50:00,15.43,15.43,15.4,15.4,109384.0,14.1162,14.1162,14.0888,14.0888,109384.0
2016-09-13 15:00:00,15.4,15.4,15.39,15.4,106708.0,14.0888,14.0888,14.0796,14.0888,106708.0
2016-09-13 15:10:00,15.4,15.44,15.39,15.42,108536.0,14.0888,14.1254,14.0796,14.1071,108536.0
2016-09-13 15:20:00,15.42,15.45,15.42,15.44,172532.0,14.1071,14.1345,14.1071,14.1254,172532.0
2016-09-13 15:30:00,15.44,15.45,15.43,15.45,243880.0,14.1254,14.1345,14.1162,14.1345,243880.0
2016-09-13 15:40:00,15.45,15.45,15.38,15.4,265096.0,14.1345,14.1345,14.0705,14.0888,265096.0
2016-09-13 15:50:00,15.41,15.44,15.4,15.4,575436.0,14.0979,14.1254,14.0888,14.0888,575436.0
2016-09-14 09:30:00,15.39,15.42,15.36,15.42,68592.0,14.0796,14.1071,14.0522,14.1071,68592.0
2016-09-14 09:40:00,15.43,15.43,15.37,15.37,47412.0,14.1162,14.1162,14.0613,14.0613,47412.0
2016-09-14 09:50:00,15.37,15.39,15.35,15.38,39284.0,14.0613,14.0796,14.043,14.0705,39284.0
2016-09-14 10:00:00,15.38,15.4,15.37,15.4,34372.0,14.0705,14.0888,14.0613,14.0888,34372.0
2016-09-14 10:10:00,15.39,15.42,15.39,15.41,31840.0,14.0796,14.1071,14.0796,14.0979,31840.0
2016-09-14 10:20:00,15.41,15.45,15.41,15.43,37932.0,14.0979,14.1345,14.0979,14.1162,37932.0
2016-09-14 10:30:00,15.43,15.45,15.41,15.42,71524.0,14.1162,14.1345,14.0979,14.1071,71524.0
2016-09-14 10:40:00,15.42,15.42,15.4,15.4,41996.0,14.1071,14.1071,14.0888,14.0888,41996.0
2016-09-14 10:50:00,15.41,15.41,15.38,15.39,93420.0,14.0979,14.0979,14.0705,14.0796,93420.0
2016-09-14 11:00:00,15.39,15.41,15.39,15.4,61084.0,14.0796,14.0979,14.0796,14.0888,61084.0
2016-09-14 11:10:00,15.4,15.41,15.38,15.4,77536.0,14.0888,14.0979,14.0705,14.0888,77536.0
2016-09-14 11:20:00,15.4,15.44,15.4,15.43,38052.0,14.0888,14.1254,14.0888,14.1162,38052.0
2016-09-14 11:30:00,15.43,15.43,15.4,15.43,43736.0,14.1162,14.1162,14.0888,14.1162,43736.0
2016-09-14 11:40:00,15.43,15.44,15.42,15.42,26212.0,14.1162,14.1254,14.1071,14.1071,26212.0
2016-09-14 11:50:00,15.43,15.43,15.42,15.43,32500.0,14.1162,14.1162,14.1071,14.1162,32500.0
2016-09-14 12:00:00,15.43,15.43,15.41,15.42,61540.0,14.1162,14.1162,14.0979,14.1071,61540.0
2016-09-14 12:10:00,15.42,15.44,15.42,15.44,23220.0,14.1071,14.1254,14.1071,14.1254,23220.0
2016-09-14 12:20:00,15.45,15.46,15.45,15.46,34812.0,14.1345,14.1436,14.1345,14.1436,34812.0
2016-09-14 12:30:00,15.46,15.46,15.44,15.44,38804.0,14.1436,14.1436,14.1254,14.1254,38804.0
2016-09-14 12:40:00,15.44,15.44,15.42,15.43,38952.0,14.1254,14.1254,14.1071,14.1162,38952.0
2016-09-14 12:50:00,15.43,15.43,15.42,15.43,30020.0,14.1162,14.1162,14.1071,14.1162,30020.0
2016-09-14 13:00:00,15.43,15.44,15.43,15.44,98756.0,14.1162,14.1254,14.1162,14.1254,98756.0
2016-09-14 13:10:00,15.44,15.45,15.43,15.44,43620.0,14.1254,14.1345,14.1162,14.1254,43620.0
2016-09-14 13:20:00,15.44,15.46,15.44,15.45,53012.0,14.1254,14.1436,14.1254,14.1345,53012.0
2016-09-14 13:30:00,15.45,15.47,15.44,15.45,52420.0,14.1345,14.1528,14.1254,14.1345,52420.0
2016-09-14 13:40:00,15.44,15.45,15.42,15.42,59348.0,14.1254,14.1345,14.1071,14.1071,59348.0
2016-09-14 13:50:00,15.42,15.43,15.42,15.42,39880.0,14.1071,14.1162,14.1071,14.1071,39880.0
2016-09-14 14:00:00,15.42,15.43,15.4,15.41,109320.0,14.1071,14.1162,14.0888,14.0979,109320.0
2016-09-14 14:10:00,15.41,15.43,15.4,15.43,106356.0,14.0979,14.1162,14.0888,14.1162,106356.0
2016-09-14 14:20:00,15.43,15.45,15.43,15.45,63136.0,14.1162,14.1345,14.1162,14.1345,63136.0
2016-09-14 14:30:00,15.44,15.45,15.43,15.44,86724.0,14.1254,14.1345,14.1162,14.1254,86724.0
2016-09-14 14:40:00,15.43,15.45,15.43,15.44,62772.0,14.1162,14.1345,14.1162,14.1254,62772.0
2016-09-14 14:50:00,15.44,15.46,15.44,15.45,51996.0,14.1254,14.1436,14.1254,14.1345,51996.0
2016-09-14 15:00:00,15.45,15.45,15.42,15.42,72100.0,14.1345,14.1345,14.1071,14.1071,72100.0
2016-09-14 15:10:00,15.42,15.42,15.4,15.41,143080.0,14.1071,14.1071,14.0888,14.0979,143080.0
2016-09-14 15:20:00,15.41,15.42,15.4,15.4,212392.0,14.0979,14.1071,14.0888,14.0888,212392.0
2016-09-14 15:30:00,15.4,15.43,15.4,15.42,89132.0,14.0888,14.1162,14.0888,14.1071,89132.0
2016-09-14 15:40:00,15.42,15.45,15.42,15.45,131676.0,14.1071,14.1345,14.1071,14.1345,131676.0
2016-09-14 15:50:00,15.45,15.45,15.42,15.45,326008.0,14.1345,14.1345,14.1071,14.1345,326008.0
2016-09-15 09:30:00,15.45,15.5,15.44,15.45,69556.0,14.1345,14.1802,14.1254,14.1345,69556.0
2016-09-15 09:40:00,15.46,15.51,15.45,15.5,34760.0,14.1436,14.1894,14.1345,14.1802,34760.0
2016-09-15 09:50:00,15.51,15.54,15.5,15.51,43304.0,14.1894,14.2168,14.1802,14.1894,43304.0
2016-09-15 10:00:00,15.52,15.56,15.5,15.54,46516.0,14.1985,14.2351,14.1802,14.2168,46516.0
2016-09-15 10:10:00,15.55,15.59,15.54,15.59,42456.0,14.226,14.2626,14.2168,14.2626,42456.0
2016-09-15 10:20:00,15.58,15.59,15.57,15.58,68024.0,14.2534,14.2626,14.2443,14.2534,68024.0
2016-09-15 10:30:00,15.58,15.59,15.57,15.59,87604.0,14.2534,14.2626,14.2443,14.2626,87604.0
2016-09-15 10:40:00,15.59,15.6,15.57,15.6,74040.0,14.2626,14.2717,14.2443,14.2717,74040.0
2016-09-15 10:50:00,15.6,15.63,15.6,15.62,35504.0,14.2717,14.2992,14.2717,14.29,35504.0
2016-09-15 11:00:00,15.63,15.64,15.62,15.63,36812.0,14.2992,14.3083,14.29,14.2992,36812.0
2016-09-15 11:10:00,15.63,15.63,15.62,15.63,39644.0,14.2992,14.2992,14.29,14.2992,39644.0
2016-09-15 11:20:00,15.63,15.65,15.62,15.65,46664.0,14.2992,14.3175,14.29,14.3175,46664.0
2016-09-15 11:30:00,15.65,15.68,15.65,15.67,20400.0,14.3175,14.3449,14.3175,14.3358,20400.0
2016-09-15 11:40:00,15.67,15.67,15.66,15.66,57452.0,14.3358,14.3358,14.3266,14.3266,57452.0
2016-09-15 11:50:00,15.66,15.69,15.66,15.66,69764.0,14.3266,14.3541,14.3266,14.3266,69764.0
2016-09-15 12:00:00,15.66,15.67,15.66,15.67,68856.0,14.3266,14.3358,14.3266,14.3358,68856.0
2016-09-15 12:10:00,15.67,15.67,15.66,15.66,42736.0,14.3358,14.3358,14.3266,14.3266,42736.0
2016-09-15 12:20:00,15.66,15.67,15.66,15.66,88788.0,14.3266,14.3358,14.3266,14.3266,88788.0
2016-09-15 12:30:00,15.66,15.66,15.63,15.64,279528.0,14.3266,14.3266,14.2992,14.3083,279528.0
2016-09-15 12:40:00,15.63,15.63,15.62,15.63,40212.0,14.2992,14.2992,14.29,14.2992,40212.0
2016-09-15 12:50:00,15.63,15.64,15.62,15.64,68380.0,14.2992,14.3083,14.29,14.3083,68380.0
2016-09-15 13:00:00,15.64,15.67,15.64,15.65,40160.0,14.3083,14.3358,14.3083,14.3175,40160.0
2016-09-15 13:10:00,15.65,15.66,15.64,15.66,54256.0,14.3175,14.3266,14.3083,14.3266,54256.0
2016-09-15 13:20:00,15.66,15.66,15.64,15.65,47448.0,14.3266,14.3266,14.3083,14.3175,47448.0
2016-09-15 13:30:00,15.65,15.67,15.65,15.66,33332.0,14.3175,14.3358,14.3175,14.3266,33332.0
2016-09-15 13:40:00,15.66,15.7,15.65,15.7,74788.0,14.3266,14.3632,14.3175,14.3632,74788.0
2016-09-15 13:50:00,15.7,15.7,15.68,15.69,53168.0,14.3632,14.3632,14.3449,14.3541,53168.0
2016-09-15 14:00:00,15.69,15.69,15.68,15.68,74660.0,14.3541,14.3541,14.3449,14.3449,74660.0
2016-09-15 14:10:00,15.68,15.72,15.68,15.72,83360.0,14.3449,14.3815,14.3449,14.3815,83360.0
2016-09-15 14:20:00,15.71,15.72,15.7,15.71,158560.0,14.3724,14.3815,14.3632,14.3724,158560.0
2016-09-15 14:30:00,15.71,15.73,15.71,15.72,228716.0,14.3724,14.3907,14.3724,14.3815,228716.0
2016-09-15 14:40:00,15.72,15.73,15.72,15.72,86512.0,14.3815,14.3907,14.3815,14.3815,86512.0
2016-09-15 14:50:00,15.72,15.74,15.72,15.73,115492.0,14.3815,14.3998,14.3815,14.3907,115492.0
2016-09-15 15:00:00,15.73,15.75,15.73,15.73,115152.0,14.3907,14.409,14.3907,14.3907,115152.0
2016-09-15 15:10:00,15.73,15.73,15.69,15.7,101728.0,14.3907,14.3907,14.3541,14.3632,101728.0
2016-09-15 15:20:00,15.7,15.72,15.69,15.7,90680.0,14.3632,14.3815,14.3541,14.3632,90680.0
2016-09-15 15:30:00,15.7,15.7,15.68,15.7,135256.0,14.3632,14.3632,14.3449,14.3632,135256.0
2016-09-15 15:40:00,15.7,15.7,15.69,15.7,221512.0,14.3632,14.3632,14.3541,14.3632,221512.0
2016-09-15 15:50:00,15.7,15.7,15.69,15.7,335708.0,14.3632,14.3632,14.3541,14.3632,335708.0
2016-09-16 09:30:00,15.64,15.64,15.59,15.61,1031292.0,14.3083,14.3083,14.2626,14.2809,1031292.0
2016-09-16 09:40:00,15.62,15.66,15.6,15.63,174592.0,14.29,14.3266,14.2717,14.2992,174592.0
2016-09-16 09:50:00,15.63,15.64,15.62,15.63,91692.0,14.2992,14.3083,14.29,14.2992,91692.0
2016-09-16 10:00:00,15.63,15.63,15.6,15.62,161676.0,14.2992,14.2992,14.2717,14.29,161676.0
2016-09-16 10:10:00,15.62,15.63,15.61,15.63,68092.0,14.29,14.2992,14.2809,14.2992,68092.0
2016-09-16 10:20:00,15.63,15.64,15.62,15.63,104696.0,14.2992,14.3083,14.29,14.2992,104696.0
2016-09-16 10:30:00,15.63,15.65,15.63,15.65,63192.0,14.2992,14.3175,14.2992,14.3175,63192.0
2016-09-16 10:40:00,15.64,15.67,15.64,15.65,34296.0,14.3083,14.3358,14.3083,14.3175,34296.0
2016-09-16 10:50:00,15.65,15.67,15.64,15.64,200952.0,14.3175,14.3358,14.3083,14.3083,200952.0
2016-09-16 11:00:00,15.63,15.64,15.62,15.62,168136.0,14.2992,14.3083,14.29,14.29,168136.0
2016-09-16 11:10:00,15.62,15.65,15.61,15.64,84560.0,14.29,14.3175,14.2809,14.3083,84560.0
2016-09-16 11:20:00,15.64,15.65,15.63,15.64,41616.0,14.3083,14.3175,14.2992,14.3083,41616.0
2016-09-16 11:30:00,15.64,15.65,15.64,15.64,107564.0,14.3083,14.3175,14.3083,14.3083,107564.0
2016-09-16 11:40:00,15.64,15.68,15.64,15.67,26620.0,14.3083,14.3449,14.3083,14.3358,26620.0
2016-09-16 11:50:00,15.67,15.69,15.66,15.69,111876.0,14.3358,14.3541,14.3266,14.3541,111876.0
2016-09-16 12:00:00,15.69,15.7,15.68,15.69,37916.0,14.3541,14.3632,14.3449,14.3541,37916.0
2016-09-16 12:10:00,15.69,15.69,15.68,15.69,25576.0,14.3541,14.3541,14.3449,14.3541,25576.0
2016-09-16 12:20:00,15.69,15.69,15.68,15.69,26280.0,14.3541,14.3541,14.3449,14.3541,26280.0
2016-09-16 12:30:00,15.69,15.69,15.67,15.67,20924.0,14.3541,14.3541,14.3358,14.3358,20924.0
2016-09-16 12:40:00,15.66,15.68,15.65,15.67,57300.0,14.3266,14.3449,14.3175,14.3358,57300.0
2016-09-16 12:50:00,15.66,15.67,15.66,15.66,24576.0,14.3266,14.3358,14.3266,14.3266,24576.0
2016-09-16 13:00:00,15.66,15.67,15.66,15.67,44432.0,14.3266,14.3358,14.3266,14.3358,44432.0
2016-09-16 13:10:00,15.67,15.69,15.67,15.68,66924.0,14.3358,14.3541,14.3358,14.3449,66924.0
2016-09-16 13:20:00,15.68,15.69,15.68,15.69,46132.0,14.3449,14.3541,14.3449,14.3541,46132.0
2016-09-16 13:30:00,15.69,15.7,15.69,15.69,80504.0,14.3541,14.3632,14.3541,14.3541,80504.0
2016-09-16 13:40:00,15.69,15.69,15.68,15.69,77536.0,14.3541,14.3541,14.3449,14.3541,77536.0
2016-09-16 13:50:00,15.69,15.69,15.68,15.69,167636.0,14.3541,14.3541,14.3449,14.3541,167636.0
2016-09-16 14:00:00,15.69,15.7,15.69,15.7,190500.0,14.3541,14.3632,14.3541,14.3632,190500.0
2016-09-16 14:10:00,15.69,15.74,15.69,15.72,122864.0,14.3541,14.3998,14.3541,14.3815,122864.0
2016-09-16 14:20:00,15.72,15.73,15.72,15.73,34872.0,14.3815,14.3907,14.3815,14.3907,34872.0
2016-09-16 14:30:00,15.72,15.73,15.72,15.72,28336.0,14.3815,14.3907,14.3815,14.3815,28336.0
2016-09-16 14:40:00,15.72,15.73,15.72,15.72,237772.0,14.3815,14.3907,14.3815,14.3815,237772.0
2016-09-16 14:50:00,15.72,15.72,15.71,15.72,135476.0,14.3815,14.3815,14.3724,14.3815,135476.0
2016-09-16 15:00:00,15.72,15.73,15.72,15.72,70024.0,14.3815,14.3907,14.3815,14.3815,70024.0
2016-09-16 15:10:00,15.72,15.73,15.72,15.72,95192.0,14.3815,14.3907,14.3815,14.3815,95192.0
2016-09-16 15:20:00,15.72,15.74,15.72,15.74,91556.0,14.3815,14.3998,14.3815,14.3998,91556.0
2016-09-16 15:30:00,15.74,15.75,15.73,15.73,132152.0,14.3998,14.409,14.3907,14.3907,132152.0
2016-09-16 15:40:00,15.73,15.75,15.73,15.75,229852.0,14.3907,14.409,14.3907,14.409,229852.0
2016-09-16 15:50:00,15.74,15.74,15.73,15.74,879216.0,14.3998,14.3998,14.3907,14.3998,879216.0
2016-09-19 09:30:00,15.76,15.88,15.74,15.88,194152.0,14.4181,14.5279,14.3998,14.5279,194152.0
2016-09-19 09:40:00,15.88,15.93,15.88,15.89,126952.0,14.5279,14.5736,14.5279,14.537,126952.0
2016-09-19 09:50:00,15.9,15.93,15.89,15.91,40300.0,14.5462,14.5736,14.537,14.5553,40300.0
2016-09-19 10:00:00,15.92,15.93,15.91,15.92,31168.0,14.5645,14.5736,14.5553,14.5645,31168.0
2016-09-19 10:10:00,15.92,15.92,15.89,15.9,39816.0,14.5645,14.5645,14.537,14.5462,39816.0
2016-09-19 10:20:00,15.91,15.91,15.89,15.91,73480.0,14.5553,14.5553,14.537,14.5553,73480.0
2016-09-19 10:30:00,15.91,15.91,15.9,15.91,144140.0,14.5553,14.5553,14.5462,14.5553,144140.0
2016-09-19 10:40:00,15.91,15.92,15.9,15.91,33164.0,14.5553,14.5645,14.5462,14.5553,33164.0
2016-09-19 10:50:00,15.9,15.92,15.9,15.9,115376.0,14.5462,14.5645,14.5462,14.5462,115376.0
2016-09-19 11:00:00,15.9,15.92,15.9,15.91,58892.0,14.5462,14.5645,14.5462,14.5553,58892.0
2016-09-19 11:10:00,15.91,15.93,15.9,15.91,100148.0,14.5553,14.5736,14.5462,14.5553,100148.0
2016-09-19 11:20:00,15.91,15.92,15.9,15.91,77660.0,14.5553,14.5645,14.5462,14.5553,77660.0
2016-09-19 11:30:00,15.9,15.93,15.9,15.92,73280.0,14.5462,14.5736,14.5462,14.5645,73280.0
2016-09-19 11:40:00,15.92,15.94,15.92,15.94,25480.0,14.5645,14.5828,14.5645,14.5828,25480.0
2016-09-19 11:50:00,15.94,15.95,15.92,15.93,50364.0,14.5828,14.5919,14.5645,14.5736,50364.0
2016-09-19 12:00:00,15.93,15.94,15.92,15.94,138804.0,14.5736,14.5828,14.5645,14.5828,138804.0
2016-09-19 12:10:00,15.94,15.94,15.93,15.94,354980.0,14.5828,14.5828,14.5736,14.5828,354980.0
2016-09-19 12:20:00,15.94,15.94,15.93,15.94,198640.0,14.5828,14.5828,14.5736,14.5828,198640.0
2016-09-19 12:30:00,15.94,15.95,15.94,15.94,162168.0,14.5828,14.5919,14.5828,14.5828,162168.0
2016-09-19 12:40:00,15.94,15.94,15.93,15.93,263216.0,14.5828,14.5828,14.5736,14.5736,263216.0
2016-09-19 12:50:00,15.93,15.94,15.92,15.93,157600.0,14.5736,14.5828,14.5645,14.5736,157600.0
2016-09-19 13:00:00,15.93,15.94,15.93,15.93,145244.0,14.5736,14.5828,14.5736,14.5736,145244.0
2016-09-19 13:10:00,15.93,15.93,15.92,15.92,65656.0,14.5736,14.5736,14.5645,14.5645,65656.0
2016-09-19 13:20:00,15.92,15.92,15.91,15.91,59184.0,14.5645,14.5645,14.5553,14.5553,59184.0
2016-09-19 13:30:00,15.91,15.92,15.9,15.91,464496.0,14.5553,14.5645,14.5462,14.5553,464496.0
2016-09-19 13:40:00,15.91,15.93,15.91,15.93,210868.0,14.5553,14.5736,14.5553,14.5736,210868.0
2016-09-19 13:50:00,15.92,15.93,15.91,15.92,61860.0,14.5645,14.5736,14.5553,14.5645,61860.0
2016-09-19 14:00:00,15.92,15.93,15.91,15.93,57796.0,14.5645,14.5736,14.5553,14.5736,57796.0
2016-09-19 14:10:00,15.93,15.94,15.92,15.93,78372.0,14.5736,14.5828,14.5645,14.5736,78372.0
2016-09-19 14:20:00,15.92,15.92,15.91,15.92,45560.0,14.5645,14.5645,14.5553,14.5645,45560.0
2016-09-19 14:30:00,15.92,15.93,15.92,15.92,57648.0,14.5645,14.5736,14.5645,14.5645,57648.0
2016-09-19 14:40:00,15.92,15.94,15.91,15.93,66236.0,14.5645,14.5828,14.5553,14.5736,66236.0
2016-09-19 14:50:00,15.93,15.94,15.92,15.94,74988.0,14.5736,14.5828,14.5645,14.5828,74988.0
2016-09-19 15:00:00,15.93,15.93,15.92,15.92,150228.0,14.5736,14.5736,14.5645,14.5645,150228.0
2016-09-19 15:10:00,15.92,15.93,15.92,15.93,206096.0,14.5645,14.5736,14.5645,14.5736,206096.0
2016-09-19 15:20:00,15.93,15.94,15.92,15.93,108916.0,14.5736,14.5828,14.5645,14.5736,108916.0
2016-09-19 15:30:00,15.93,15.93,15.92,15.93,261972.0,14.5736,14.5736,14.5645,14.5736,261972.0
2016-09-19 15:40:00,15.93,15.94,15.92,15.92,237204.0,14.5736,14.5828,14.5645,14.5645,237204.0
2016-09-19 15:50:00,15.92,15.94,15.92,15.94,754504.0,14.5645,14.5828,14.5645,14.5828,754504.0
2016-09-20 09:30:00,16.24,16.3,16.2,16.21,1088108.0,14.8572,14.9121,14.8206,14.8298,1088108.0
2016-09-20 09:40:00,16.21,16.26,16.13,16.16,811692.0,14.8298,14.8755,14.7566,14.784,811692.0
2016-09-20 09:50:00,16.16,16.19,16.13,16.17,181096.0,14.784,14.8115,14.7566,14.7932,181096.0
2016-09-20 10:00:00,16.17,16.2,16.15,16.16,244544.0,14.7932,14.8206,14.7749,14.784,244544.0
2016-09-20 10:10:00,16.15,16.18,16.14,16.17,204524.0,14.7749,14.8023,14.7657,14.7932,204524.0
2016-09-20 10:20:00,16.17,16.18,16.15,16.15,172944.0,14.7932,14.8023,14.7749,14.7749,172944.0
2016-09-20 10:30:00,16.15,16.18,16.14,16.14,340448.0,14.7749,14.8023,14.7657,14.7657,340448.0
2016-09-20 10:40:00,16.14,16.14,16.1,16.11,140400.0,14.7657,14.7657,14.7292,14.7383,140400.0
2016-09-20 10:50:00,16.11,16.11,16.09,16.09,192036.0,14.7383,14.7383,14.72,14.72,192036.0
2016-09-20 11:00:00,16.09,16.11,16.09,16.1,240876.0,14.72,14.7383,14.72,14.7292,240876.0
2016-09-20 11:10:00,16.1,16.1,16.08,16.09,409100.0,14.7292,14.7292,14.7109,14.72,409100.0
2016-09-20 11:20:00,16.09,16.09,16.05,16.05,136836.0,14.72,14.72,14.6834,14.6834,136836.0
2016-09-20 11:30:00,16.05,16.07,16.03,16.04,159056.0,14.6834,14.7017,14.6651,14.6743,159056.0
2016-09-20 11:40:00,16.04,16.05,16.03,16.05,193760.0,14.6743,14.6834,14.6651,14.6834,193760.0
2016-09-20 11:50:00,16.05,16.07,16.04,16.05,199532.0,14.6834,14.7017,14.6743,14.6834,199532.0
2016-09-20 12:00:00,16.05,16.06,16.05,16.05,276104.0,14.6834,14.6926,14.6834,14.6834,276104.0
2016-09-20 12:10:00,16.05,16.06,16.04,16.04,140552.0,14.6834,14.6926,14.6743,14.6743,140552.0
2016-09-20 12:20:00,16.04,16.07,16.04,16.07,168452.0,14.6743,14.7017,14.6743,14.7017,168452.0
2016-09-20 12:30:00,16.07,16.07,16.06,16.07,120524.0,14.7017,14.7017,14.6926,14.7017,120524.0
2016-09-20 12:40:00,16.07,16.09,16.07,16.07,373672.0,14.7017,14.72,14.7017,14.7017,373672.0
2016-09-20 12:50:00,16.07,16.11,16.07,16.1,220744.0,14.7017,14.7383,14.7017,14.7292,220744.0
2016-09-20 13:00:00,16.1,16.13,16.1,16.11,344296.0,14.7292,14.7566,14.7292,14.7383,344296.0
2016-09-20 13:10:00,16.11,16.12,16.1,16.11,130324.0,14.7383,14.7475,14.7292,14.7383,130324.0
2016-09-20 13:20:00,16.1,16.11,16.1,16.1,76080.0,14.7292,14.7383,14.7292,14.7292,76080.0
2016-09-20 13:30:00,16.1,16.1,16.09,16.1,155488.0,14.7292,14.7292,14.72,14.7292,155488.0
2016-09-20 13:40:00,16.1,16.11,16.1,16.11,85612.0,14.7292,14.7383,14.7292,14.7383,85612.0
2016-09-20 13:50:00,16.11,16.11,16.1,16.1,90720.0,14.7383,14.7383,14.7292,14.7292,90720.0
2016-09-20 14:00:00,16.1,16.12,16.1,16.11,95208.0,14.7292,14.7475,14.7292,14.7383,95208.0
2016-09-20 14:10:00,16.11,16.11,16.1,16.1,93972.0,14.7383,14.7383,14.7292,14.7292,93972.0
2016-09-20 14:20:00,16.1,16.1,16.08,16.09,87428.0,14.7292,14.7292,14.7109,14.72,87428.0
2016-09-20 14:30:00,16.08,16.09,16.08,16.09,115876.0,14.7109,14.72,14.7109,14.72,115876.0
2016-09-20 14:40:00,16.09,16.09,16.07,16.08,109564.0,14.72,14.72,14.7017,14.7109,109564.0
2016-09-20 14:50:00,16.08,16.08,16.05,16.05,158984.0,14.7109,14.7109,14.6834,14.6834,158984.0
2016-09-20 15:00:00,16.05,16.06,16.05,16.05,245248.0,14.6834,14.6926,14.6834,14.6834,245248.0
2016-09-20 15:10:00,16.05,16.06,16.05,16.05,203624.0,14.6834,14.6926,14.6834,14.6834,203624.0
2016-09-20 15:20:00,16.05,16.06,16.05,16.05,133128.0,14.6834,14.6926,14.6834,14.6834,133128.0
2016-09-20 15:30:00,16.05,16.06,16.05,16.06,181256.0,14.6834,14.6926,14.6834,14.6926,181256.0
2016-09-20 15:40:00,16.06,16.06,16.05,16.05,353940.0,14.6926,14.6926,14.6834,14.6834,353940.0
2016-09-20 15:50:00,16.05,16.06,16.03,16.03,771644.0,14.6834,14.6926,14.6651,14.6651,771644.0
2016-09-21 09:30:00,16.11,16.17,16.07,16.11,118576.0,14.7383,14.7932,14.7017,14.7383,118576.0
2016-09-21 09:40:00,16.11,16.13,16.09,16.12,95468.0,14.7383,14.7566,14.72,14.7475,95468.0
2016-09-21 09:50:00,16.12,16.16,16.12,16.16,63628.0,14.7475,14.784,14.7475,14.784,63628.0
2016-09-21 10:00:00,16.16,16.18,16.15,16.16,30252.0,14.784,14.8023,14.7749,14.784,30252.0
2016-09-21 10:10:00,16.16,16.16,16.15,16.16,25800.0,14.784,14.784,14.7749,14.784,25800.0
2016-09-21 10:20:00,16.16,16.16,16.14,16.14,129196.0,14.784,14.784,14.7657,14.7657,129196.0
2016-09-21 10:30:00,16.14,16.14,16.11,16.11,175404.0,14.7657,14.7657,14.7383,14.7383,175404.0
2016-09-21 10:40:00,16.12,16.13,16.1,16.1,273860.0,14.7475,14.7566,14.7292,14.7292,273860.0
2016-09-21 10:50:00,16.1,16.1,16.08,16.08,152800.0,14.7292,14.7292,14.7109,14.7109,152800.0
2016-09-21 11:00:00,16.08,16.1,16.08,16.09,67288.0,14.7109,14.7292,14.7109,14.72,67288.0
2016-09-21 11:10:00,16.08,16.08,16.07,16.08,50184.0,14.7109,14.7109,14.7017,14.7109,50184.0
2016-09-21 11:20:00,16.08,16.1,16.07,16.09,171180.0,14.7109,14.7292,14.7017,14.72,171180.0
2016-09-21 11:30:00,16.1,16.1,16.08,16.1,41800.0,14.7292,14.7292,14.7109,14.7292,41800.0
2016-09-21 11:40:00,16.1,16.1,16.08,16.09,26944.0,14.7292,14.7292,14.7109,14.72,26944.0
2016-09-21 11:50:00,16.09,16.09,16.07,16.08,50936.0,14.72,14.72,14.7017,14.7109,50936.0
2016-09-21 12:00:00,16.08,16.1,16.07,16.09,123208.0,14.7109,14.7292,14.7017,14.72,123208.0
2016-09-21 12:10:00,16.09,16.1,16.06,16.06,207700.0,14.72,14.7292,14.6926,14.6926,207700.0
2016-09-21 12:20:00,16.06,16.07,16.05,16.05,38020.0,14.6926,14.7017,14.6834,14.6834,38020.0
2016-09-21 12:30:00,16.05,16.05,16.03,16.03,41392.0,14.6834,14.6834,14.6651,14.6651,41392.0
2016-09-21 12:40:00,16.03,16.04,16.03,16.04,23600.0,14.6651,14.6743,14.6651,14.6743,23600.0
2016-09-21 12:50:00,16.04,16.07,16.04,16.07,24584.0,14.6743,14.7017,14.6743,14.7017,24584.0
2016-09-21 13:00:00,16.07,16.08,16.06,16.06,30028.0,14.7017,14.7109,14.6926,14.6926,30028.0
2016-09-21 13:10:00,16.06,16.06,16.04,16.04,19396.0,14.6926,14.6926,14.6743,14.6743,19396.0
2016-09-21 13:20:00,16.04,16.05,16.03,16.04,21200.0,14.6743,14.6834,14.6651,14.6743,21200.0
2016-09-21 13:30:00,16.04,16.05,16.03,16.04,14628.0,14.6743,14.6834,14.6651,14.6743,14628.0
2016-09-21 13:40:00,16.04,16.05,16.03,16.05,37172.0,14.6743,14.6834,14.6651,14.6834,37172.0
2016-09-21 13:50:00,16.04,16.06,16.04,16.05,21148.0,14.6743,14.6926,14.6743,14.6834,21148.0
2016-09-21 14:00:00,16.04,16.11,16.02,16.09,82952.0,14.6743,14.7383,14.656,14.72,82952.0
2016-09-21 14:10:00,16.09,16.11,16.08,16.09,103280.0,14.72,14.7383,14.7109,14.72,103280.0
2016-09-21 14:20:00,16.09,16.1,16.05,16.06,38356.0,14.72,14.7292,14.6834,14.6926,38356.0
2016-09-21 14:30:00,16.05,16.09,16.05,16.08,49976.0,14.6834,14.72,14.6834,14.7109,49976.0
2016-09-21 14:40:00,16.08,16.11,16.08,16.1,237828.0,14.7109,14.7383,14.7109,14.7292,237828.0
2016-09-21 14:50:00,16.1,16.14,16.1,16.14,70840.0,14.7292,14.7657,14.7292,14.7657,70840.0
2016-09-21 15:00:00,16.14,16.16,16.12,16.14,115132.0,14.7657,14.784,14.7475,14.7657,115132.0
2016-09-21 15:10:00,16.14,16.17,16.14,16.16,39448.0,14.7657,14.7932,14.7657,14.784,39448.0
2016-09-21 15:20:00,16.16,16.2,16.16,16.19,249528.0,14.784,14.8206,14.784,14.8115,249528.0
2016-09-21 15:30:00,16.2,16.22,16.19,16.22,101452.0,14.8206,14.8389,14.8115,14.8389,101452.0
2016-09-21 15:40:00,16.22,16.24,16.22,16.22,143120.0,14.8389,14.8572,14.8389,14.8389,143120.0
2016-09-21 15:50:00,16.23,16.24,16.21,16.22,349108.0,14.8481,14.8572,14.8298,14.8389,349108.0
2016-09-22 09:30:00,16.25,16.32,16.25,16.29,198248.0,14.8664,14.9304,14.8664,14.903,198248.0
2016-09-22 09:40:00,16.29,16.29,16.26,16.27,43352.0,14.903,14.903,14.8755,14.8847,43352.0
2016-09-22 09:50:00,16.28,16.3,16.26,16.3,34104.0,14.8938,14.9121,14.8755,14.9121,34104.0
2016-09-22 10:00:00,16.3,16.34,16.3,16.33,119112.0,14.9121,14.9487,14.9121,14.9396,119112.0
2016-09-22 10:10:00,16.33,16.33,16.32,16.32,79740.0,14.9396,14.9396,14.9304,14.9304,79740.0
2016-09-22 10:20:00,16.32,16.32,16.31,16.32,53732.0,14.9304,14.9304,14.9213,14.9304,53732.0
2016-09-22 10:30:00,16.32,16.32,16.31,16.32,47084.0,14.9304,14.9304,14.9213,14.9304,47084.0
2016-09-22 10:40:00,16.31,16.32,16.31,16.31,37728.0,14.9213,14.9304,14.9213,14.9213,37728.0
2016-09-22 10:50:00,16.31,16.32,16.31,16.32,63316.0,14.9213,14.9304,14.9213,14.9304,63316.0
2016-09-22 11:00:00,16.31,16.32,16.31,16.32,195816.0,14.9213,14.9304,14.9213,14.9304,195816.0
2016-09-22 11:10:00,16.31,16.31,16.29,16.31,93112.0,14.9213,14.9213,14.903,14.9213,93112.0
2016-09-22 11:20:00,16.31,16.33,16.31,16.32,56532.0,14.9213,14.9396,14.9213,14.9304,56532.0
2016-09-22 11:30:00,16.32,16.35,16.32,16.34,33540.0,14.9304,14.9579,14.9304,14.9487,33540.0
2016-09-22 11:40:00,16.34,16.34,16.33,16.34,22832.0,14.9487,14.9487,14.9396,14.9487,22832.0
2016-09-22 11:50:00,16.34,16.34,16.33,16.34,164808.0,14.9487,14.9487,14.9396,14.9487,164808.0
2016-09-22 12:00:00,16.34,16.35,16.34,16.35,12000.0,14.9487,14.9579,14.9487,14.9579,12000.0
2016-09-22 12:10:00,16.35,16.35,16.34,16.34,51152.0,14.9579,14.9579,14.9487,14.9487,51152.0
2016-09-22 12:20:00,16.34,16.35,16.33,16.35,29068.0,14.9487,14.9579,14.9396,14.9579,29068.0
2016-09-22 12:30:00,16.35,16.35,16.34,16.34,18080.0,14.9579,14.9579,14.9487,14.9487,18080.0
2016-09-22 12:40:00,16.34,16.34,16.33,16.34,30000.0,14.9487,14.9487,14.9396,14.9487,30000.0
2016-09-22 12:50:00,16.34,16.34,16.33,16.34,33300.0,14.9487,14.9487,14.9396,14.9487,33300.0
2016-09-22 13:00:00,16.34,16.35,16.34,16.35,15340.0,14.9487,14.9579,14.9487,14.9579,15340.0
2016-09-22 13:10:00,16.35,16.35,16.35,16.35,20924.0,14.9579,14.9579,14.9579,14.9579,20924.0
2016-09-22 13:20:00,16.35,16.35,16.34,16.34,32096.0,14.9579,14.9579,14.9487,14.9487,32096.0
2016-09-22 13:30:00,16.34,16.35,16.34,16.35,23212.0,14.9487,14.9579,14.9487,14.9579,23212.0
2016-09-22 13:40:00,16.35,16.35,16.34,16.35,48780.0,14.9579,14.9579,14.9487,14.9579,48780.0
2016-09-22 13:50:00,16.35,16.35,16.34,16.34,29852.0,14.9579,14.9579,14.9487,14.9487,29852.0
2016-09-22 14:00:00,16.34,16.36,16.34,16.36,76160.0,14.9487,14.967,14.9487,14.967,76160.0
2016-09-22 14:10:00,16.36,16.36,16.34,16.34,253988.0,14.967,14.967,14.9487,14.9487,253988.0
2016-09-22 14:20:00,16.34,16.36,16.33,16.35,93780.0,14.9487,14.967,14.9396,14.9579,93780.0
2016-09-22 14:30:00,16.35,16.36,16.34,16.35,66552.0,14.9579,14.967,14.9487,14.9579,66552.0
2016-09-22 14:40:00,16.36,16.37,16.35,16.37,147112.0,14.967,14.9762,14.9579,14.9762,147112.0
2016-09-22 14:50:00,16.37,16.4,16.36,16.4,100572.0,14.9762,15.0036,14.967,15.0036,100572.0
2016-09-22 15:00:00,16.39,16.41,16.39,16.4,100308.0,14.9945,15.0128,14.9945,15.0036,100308.0
2016-09-22 15:10:00,16.4,16.42,16.4,16.42,96248.0,15.0036,15.0219,15.0036,15.0219,96248.0
2016-09-22 15:20:00,16.41,16.43,16.41,16.42,88556.0,15.0128,15.0311,15.0128,15.0219,88556.0
2016-09-22 15:30:00,16.43,16.43,16.42,16.43,102952.0,15.0311,15.0311,15.0219,15.0311,102952.0
2016-09-22 15:40:00,16.43,16.44,16.42,16.44,257012.0,15.0311,15.0402,15.0219,15.0402,257012.0
2016-09-22 15:50:00,16.44,16.44,16.41,16.42,454216.0,15.0402,15.0402,15.0128,15.0219,454216.0
2016-09-23 09:30:00,16.38,16.38,16.27,16.29,172108.0,14.9853,14.9853,14.8847,14.903,172108.0
2016-09-23 09:40:00,16.29,16.31,16.25,16.26,67904.0,14.903,14.9213,14.8664,14.8755,67904.0
2016-09-23 09:50:00,16.25,16.27,16.24,16.25,64784.0,14.8664,14.8847,14.8572,14.8664,64784.0
2016-09-23 10:00:00,16.25,16.26,16.24,16.25,59908.0,14.8664,14.8755,14.8572,14.8664,59908.0
2016-09-23 10:10:00,16.25,16.26,16.24,16.24,68096.0,14.8664,14.8755,14.8572,14.8572,68096.0
2016-09-23 10:20:00,16.24,16.25,16.24,16.24,60080.0,14.8572,14.8664,14.8572,14.8572,60080.0
2016-09-23 10:30:00,16.24,16.25,16.24,16.24,65468.0,14.8572,14.8664,14.8572,14.8572,65468.0
2016-09-23 10:40:00,16.24,16.25,16.24,16.25,47244.0,14.8572,14.8664,14.8572,14.8664,47244.0
2016-09-23 10:50:00,16.25,16.25,16.24,16.24,110492.0,14.8664,14.8664,14.8572,14.8572,110492.0
2016-09-23 11:00:00,16.24,16.25,16.24,16.24,49728.0,14.8572,14.8664,14.8572,14.8572,49728.0
2016-09-23 11:10:00,16.24,16.25,16.23,16.24,85392.0,14.8572,14.8664,14.8481,14.8572,85392.0
2016-09-23 11:20:00,16.23,16.24,16.23,16.23,32312.0,14.8481,14.8572,14.8481,14.8481,32312.0
2016-09-23 11:30:00,16.24,16.24,16.22,16.23,125296.0,14.8572,14.8572,14.8389,14.8481,125296.0
2016-09-23 11:40:00,16.23,16.23,16.23,16.23,68032.0,14.8481,14.8481,14.8481,14.8481,68032.0
2016-09-23 11:50:00,16.23,16.23,16.22,16.22,84172.0,14.8481,14.8481,14.8389,14.8389,84172.0
2016-09-23 12:00:00,16.22,16.23,16.19,16.2,321564.0,14.8389,14.8481,14.8115,14.8206,321564.0
2016-09-23 12:10:00,16.2,16.21,16.19,16.2,54896.0,14.8206,14.8298,14.8115,14.8206,54896.0
2016-09-23 12:20:00,16.2,16.22,16.2,16.21,27992.0,14.8206,14.8389,14.8206,14.8298,27992.0
2016-09-23 12:30:00,16.21,16.21,16.18,16.19,305956.0,14.8298,14.8298,14.8023,14.8115,305956.0
2016-09-23 12:40:00,16.19,16.19,16.18,16.18,60912.0,14.8115,14.8115,14.8023,14.8023,60912.0
2016-09-23 12:50:00,16.18,16.21,16.18,16.21,30476.0,14.8023,14.8298,14.8023,14.8298,30476.0
2016-09-23 13:00:00,16.21,16.21,16.2,16.2,58164.0,14.8298,14.8298,14.8206,14.8206,58164.0
2016-09-23 13:10:00,16.2,16.2,16.19,16.19,26220.0,14.8206,14.8206,14.8115,14.8115,26220.0
2016-09-23 13:20:00,16.2,16.21,16.2,16.2,24324.0,14.8206,14.8298,14.8206,14.8206,24324.0
2016-09-23 13:30:00,16.2,16.2,16.2,16.2,27176.0,14.8206,14.8206,14.8206,14.8206,27176.0
2016-09-23 13:40:00,16.19,16.2,16.17,16.17,93320.0,14.8115,14.8206,14.7932,14.7932,93320.0
2016-09-23 13:50:00,16.17,16.17,16.15,16.15,117740.0,14.7932,14.7932,14.7749,14.7749,117740.0
2016-09-23 14:00:00,16.15,16.16,16.14,16.15,132844.0,14.7749,14.784,14.7657,14.7749,132844.0
2016-09-23 14:10:00,16.14,16.16,16.14,16.16,75384.0,14.7657,14.784,14.7657,14.784,75384.0
2016-09-23 14:20:00,16.16,16.16,16.16,16.16,53624.0,14.784,14.784,14.784,14.784,53624.0
2016-09-23 14:30:00,16.16,16.17,16.15,16.16,119608.0,14.784,14.7932,14.7749,14.784,119608.0
2016-09-23 14:40:00,16.16,16.16,16.13,16.15,133020.0,14.784,14.784,14.7566,14.7749,133020.0
2016-09-23 14:50:00,16.15,16.15,16.14,16.15,49908.0,14.7749,14.7749,14.7657,14.7749,49908.0
2016-09-23 15:00:00,16.15,16.16,16.14,16.16,40272.0,14.7749,14.784,14.7657,14.784,40272.0
2016-09-23 15:10:00,16.16,16.16,16.14,16.14,76684.0,14.784,14.784,14.7657,14.7657,76684.0
2016-09-23 15:20:00,16.14,16.14,16.12,16.13,73856.0,14.7657,14.7657,14.7475,14.7566,73856.0
2016-09-23 15:30:00,16.14,16.15,16.13,16.13,154788.0,14.7657,14.7749,14.7566,14.7566,154788.0
2016-09-23 15:40:00,16.13,16.13,16.1,16.11,261540.0,14.7566,14.7566,14.7292,14.7383,261540.0
2016-09-23 15:50:00,16.11,16.12,16.1,16.1,343056.0,14.7383,14.7475,14.7292,14.7292,343056.0
2016-09-26 09:30:00,16.06,16.12,16.01,16.06,180460.0,14.6926,14.7475,14.6468,14.6926,180460.0
2016-09-26 09:40:00,16.05,16.09,16.04,16.08,83928.0,14.6834,14.72,14.6743,14.7109,83928.0
2016-09-26 09:50:00,16.08,16.12,16.08,16.12,59760.0,14.7109,14.7475,14.7109,14.7475,59760.0
2016-09-26 10:00:00,16.11,16.12,16.08,16.1,140796.0,14.7383,14.7475,14.7109,14.7292,140796.0
2016-09-26 10:10:00,16.1,16.11,16.09,16.11,105244.0,14.7292,14.7383,14.72,14.7383,105244.0
2016-09-26 10:20:00,16.11,16.11,16.09,16.09,16956.0,14.7383,14.7383,14.72,14.72,16956.0
2016-09-26 10:30:00,16.09,16.11,16.09,16.1,99204.0,14.72,14.7383,14.72,14.7292,99204.0
2016-09-26 10:40:00,16.11,16.11,16.08,16.08,149304.0,14.7383,14.7383,14.7109,14.7109,149304.0
2016-09-26 10:50:00,16.09,16.09,16.08,16.09,71696.0,14.72,14.72,14.7109,14.72,71696.0
2016-09-26 11:00:00,16.09,16.1,16.08,16.09,60016.0,14.72,14.7292,14.7109,14.72,60016.0
2016-09-26 11:10:00,16.09,16.09,16.08,16.09,65724.0,14.72,14.72,14.7109,14.72,65724.0
2016-09-26 11:20:00,16.09,16.1,16.07,16.09,108308.0,14.72,14.7292,14.7017,14.72,108308.0
2016-09-26 11:30:00,16.09,16.09,16.07,16.09,44260.0,14.72,14.72,14.7017,14.72,44260.0
2016-09-26 11:40:00,16.1,16.1,16.07,16.08,77180.0,14.7292,14.7292,14.7017,14.7109,77180.0
2016-09-26 11:50:00,16.08,16.09,16.07,16.08,41112.0,14.7109,14.72,14.7017,14.7109,41112.0
2016-09-26 12:00:00,16.08,16.08,16.07,16.08,49952.0,14.7109,14.7109,14.7017,14.7109,49952.0
2016-09-26 12:10:00,16.07,16.08,16.07,16.08,38256.0,14.7017,14.7109,14.7017,14.7109,38256.0
2016-09-26 12:20:00,16.08,16.1,16.07,16.1,118596.0,14.7109,14.7292,14.7017,14.7292,118596.0
2016-09-26 12:30:00,16.1,16.1,16.08,16.08,49832.0,14.7292,14.7292,14.7109,14.7109,49832.0
2016-09-26 12:40:00,16.08,16.08,16.05,16.06,173168.0,14.7109,14.7109,14.6834,14.6926,173168.0
2016-09-26 12:50:00,16.06,16.07,16.05,16.05,113668.0,14.6926,14.7017,14.6834,14.6834,113668.0
2016-09-26 13:00:00,16.06,16.07,16.05,16.06,84828.0,14.6926,14.7017,14.6834,14.6926,84828.0
2016-09-26 13:10:00,16.06,16.06,16.05,16.05,24452.0,14.6926,14.6926,14.6834,14.6834,24452.0
2016-09-26 13:20:00,16.05,16.05,16.03,16.04,73812.0,14.6834,14.6834,14.6651,14.6743,73812.0
2016-09-26 13:30:00,16.03,16.04,16.03,16.03,57272.0,14.6651,14.6743,14.6651,14.6651,57272.0
2016-09-26 13:40:00,16.03,16.04,16.03,16.04,86288.0,14.6651,14.6743,14.6651,14.6743,86288.0
2016-09-26 13:50:00,16.04,16.06,16.04,16.05,40752.0,14.6743,14.6926,14.6743,14.6834,40752.0
2016-09-26 14:00:00,16.05,16.06,16.05,16.05,65804.0,14.6834,14.6926,14.6834,14.6834,65804.0
2016-09-26 14:10:00,16.05,16.06,16.04,16.05,96116.0,14.6834,14.6926,14.6743,14.6834,96116.0
2016-09-26 14:20:00,16.04,16.04,16.03,16.04,96932.0,14.6743,14.6743,14.6651,14.6743,96932.0
2016-09-26 14:30:00,16.04,16.04,16.01,16.01,110740.0,14.6743,14.6743,14.6468,14.6468,110740.0
2016-09-26 14:40:00,16.01,16.02,16.01,16.02,86112.0,14.6468,14.656,14.6468,14.656,86112.0
2016-09-26 14:50:00,16.02,16.03,16.02,16.02,120760.0,14.656,14.6651,14.656,14.656,120760.0
2016-09-26 15:00:00,16.02,16.03,16.01,16.02,207192.0,14.656,14.6651,14.6468,14.656,207192.0
2016-09-26 15:10:00,16.02,16.03,16.0,16.01,136908.0,14.656,14.6651,14.6377,14.6468,136908.0
2016-09-26 15:20:00,16.01,16.01,16.0,16.01,150768.0,14.6468,14.6468,14.6377,14.6468,150768.0
2016-09-26 15:30:00,16.01,16.03,16.0,16.01,201980.0,14.6468,14.6651,14.6377,14.6468,201980.0
2016-09-26 15:40:00,16.01,16.02,15.99,16.01,215828.0,14.6468,14.656,14.6285,14.6468,215828.0
2016-09-26 15:50:00,16.01,16.01,16.0,16.01,482416.0,14.6468,14.6468,14.6377,14.6468,482416.0
2016-09-27 09:30:00,15.99,16.0,15.89,16.0,553568.0,14.6285,14.6377,14.537,14.6377,553568.0
2016-09-27 09:40:00,15.99,16.0,15.95,15.99,345332.0,14.6285,14.6377,14.5919,14.6285,345332.0
2016-09-27 09:50:00,15.99,16.01,15.97,15.99,193404.0,14.6285,14.6468,14.6102,14.6285,193404.0
2016-09-27 10:00:00,16.0,16.03,15.99,16.03,305628.0,14.6377,14.6651,14.6285,14.6651,305628.0
2016-09-27 10:10:00,16.02,16.03,16.0,16.02,159104.0,14.656,14.6651,14.6377,14.656,159104.0
2016-09-27 10:20:00,16.02,16.03,16.01,16.02,114872.0,14.656,14.6651,14.6468,14.656,114872.0
2016-09-27 10:30:00,16.02,16.02,15.99,16.0,110024.0,14.656,14.656,14.6285,14.6377,110024.0
2016-09-27 10:40:00,16.0,16.01,15.99,16.0,659268.0,14.6377,14.6468,14.6285,14.6377,659268.0
2016-09-27 10:50:00,16.0,16.02,15.99,16.0,198204.0,14.6377,14.656,14.6285,14.6377,198204.0
2016-09-27 11:00:00,16.0,16.01,15.99,16.0,64884.0,14.6377,14.6468,14.6285,14.6377,64884.0
2016-09-27 11:10:00,16.0,16.01,16.0,16.01,101588.0,14.6377,14.6468,14.6377,14.6468,101588.0
2016-09-27 11:20:00,16.01,16.04,16.0,16.03,289856.0,14.6468,14.6743,14.6377,14.6651,289856.0
2016-09-27 11:30:00,16.03,16.07,16.03,16.07,167548.0,14.6651,14.7017,14.6651,14.7017,167548.0
2016-09-27 11:40:00,16.07,16.08,16.04,16.04,89212.0,14.7017,14.7109,14.6743,14.6743,89212.0
2016-09-27 11:50:00,16.04,16.04,16.03,16.04,115512.0,14.6743,14.6743,14.6651,14.6743,115512.0
2016-09-27 12:00:00,16.04,16.04,16.02,16.02,135436.0,14.6743,14.6743,14.656,14.656,135436.0
2016-09-27 12:10:00,16.02,16.02,16.02,16.02,145584.0,14.656,14.656,14.656,14.656,145584.0
2016-09-27 12:20:00,16.02,16.07,16.02,16.07,167404.0,14.656,14.7017,14.656,14.7017,167404.0
2016-09-27 12:30:00,16.07,16.07,16.06,16.06,105116.0,14.7017,14.7017,14.6926,14.6926,105116.0
2016-09-27 12:40:00,16.06,16.07,16.05,16.06,101728.0,14.6926,14.7017,14.6834,14.6926,101728.0
2016-09-27 12:50:00,16.06,16.07,16.06,16.07,133904.0,14.6926,14.7017,14.6926,14.7017,133904.0
2016-09-27 13:00:00,16.07,16.08,16.06,16.08,94148.0,14.7017,14.7109,14.6926,14.7109,94148.0
2016-09-27 13:10:00,16.08,16.1,16.08,16.09,67124.0,14.7109,14.7292,14.7109,14.72,67124.0
2016-09-27 13:20:00,16.09,16.1,16.08,16.1,48144.0,14.72,14.7292,14.7109,14.7292,48144.0
2016-09-27 13:30:00,16.1,16.11,16.09,16.09,67380.0,14.7292,14.7383,14.72,14.72,67380.0
2016-09-27 13:40:00,16.09,16.11,16.09,16.1,30792.0,14.72,14.7383,14.72,14.7292,30792.0
2016-09-27 13:50:00,16.1,16.11,16.1,16.11,35756.0,14.7292,14.7383,14.7292,14.7383,35756.0
2016-09-27 14:00:00,16.11,16.12,16.11,16.11,43436.0,14.7383,14.7475,14.7383,14.7383,43436.0
2016-09-27 14:10:00,16.11,16.12,16.11,16.12,28552.0,14.7383,14.7475,14.7383,14.7475,28552.0
2016-09-27 14:20:00,16.12,16.12,16.11,16.11,81760.0,14.7475,14.7475,14.7383,14.7383,81760.0
2016-09-27 14:30:00,16.11,16.11,16.1,16.11,89064.0,14.7383,14.7383,14.7292,14.7383,89064.0
2016-09-27 14:40:00,16.11,16.12,16.11,16.11,24688.0,14.7383,14.7475,14.7383,14.7383,24688.0
2016-09-27 14:50:00,16.11,16.12,16.11,16.11,59008.0,14.7383,14.7475,14.7383,14.7383,59008.0
2016-09-27 15:00:00,16.11,16.12,16.11,16.12,37552.0,14.7383,14.7475,14.7383,14.7475,37552.0
2016-09-27 15:10:00,16.12,16.12,16.11,16.11,58308.0,14.7475,14.7475,14.7383,14.7383,58308.0
2016-09-27 15:20:00,16.11,16.11,16.1,16.11,84740.0,14.7383,14.7383,14.7292,14.7383,84740.0
2016-09-27 15:30:00,16.11,16.11,16.1,16.11,136372.0,14.7383,14.7383,14.7292,14.7383,136372.0
2016-09-27 15:40:00,16.11,16.12,16.1,16.11,157976.0,14.7383,14.7475,14.7292,14.7383,157976.0
2016-09-27 15:50:00,16.11,16.13,16.11,16.12,235900.0,14.7383,14.7566,14.7383,14.7475,235900.0
2016-09-28 09:30:00,16.18,16.2,16.15,16.18,103680.0,14.8023,14.8206,14.7749,14.8023,103680.0
2016-09-28 09:40:00,16.17,16.2,16.17,16.18,437868.0,14.7932,14.8206,14.7932,14.8023,437868.0
2016-09-28 09:50:00,16.18,16.19,16.17,16.18,58564.0,14.8023,14.8115,14.7932,14.8023,58564.0
2016-09-28 10:00:00,16.18,16.18,16.16,16.16,46624.0,14.8023,14.8023,14.784,14.784,46624.0
2016-09-28 10:10:00,16.16,16.18,16.16,16.17,93624.0,14.784,14.8023,14.784,14.7932,93624.0
2016-09-28 10:20:00,16.17,16.18,16.16,16.18,61840.0,14.7932,14.8023,14.784,14.8023,61840.0
2016-09-28 10:30:00,16.18,16.18,16.17,16.17,27584.0,14.8023,14.8023,14.7932,14.7932,27584.0
2016-09-28 10:40:00,16.17,16.18,16.15,16.15,24800.0,14.7932,14.8023,14.7749,14.7749,24800.0
2016-09-28 10:50:00,16.15,16.16,16.13,16.15,93376.0,14.7749,14.784,14.7566,14.7749,93376.0
2016-09-28 11:00:00,16.15,16.15,16.11,16.14,140856.0,14.7749,14.7749,14.7383,14.7657,140856.0
2016-09-28 11:10:00,16.14,16.16,16.13,16.16,251248.0,14.7657,14.784,14.7566,14.784,251248.0
2016-09-28 11:20:00,16.16,16.16,16.15,16.15,115356.0,14.784,14.784,14.7749,14.7749,115356.0
2016-09-28 11:30:00,16.15,16.16,16.15,16.15,74628.0,14.7749,14.784,14.7749,14.7749,74628.0
2016-09-28 11:40:00,16.15,16.16,16.15,16.15,42400.0,14.7749,14.784,14.7749,14.7749,42400.0
2016-09-28 11:50:00,16.15,16.16,16.15,16.16,40668.0,14.7749,14.784,14.7749,14.784,40668.0
2016-09-28 12:00:00,16.16,16.16,16.15,16.16,105780.0,14.784,14.784,14.7749,14.784,105780.0
2016-09-28 12:10:00,16.16,16.17,16.16,16.16,470348.0,14.784,14.7932,14.784,14.784,470348.0
2016-09-28 12:20:00,16.16,16.17,16.16,16.17,35972.0,14.784,14.7932,14.784,14.7932,35972.0
2016-09-28 12:30:00,16.16,16.17,16.15,16.16,57900.0,14.784,14.7932,14.7749,14.784,57900.0
2016-09-28 12:40:00,16.16,16.18,16.16,16.17,37444.0,14.784,14.8023,14.784,14.7932,37444.0
2016-09-28 12:50:00,16.17,16.18,16.16,16.16,23216.0,14.7932,14.8023,14.784,14.784,23216.0
2016-09-28 13:00:00,16.16,16.17,16.16,16.17,52852.0,14.784,14.7932,14.784,14.7932,52852.0
2016-09-28 13:10:00,16.17,16.18,16.16,16.17,25176.0,14.7932,14.8023,14.784,14.7932,25176.0
2016-09-28 13:20:00,16.17,16.2,16.17,16.18,43508.0,14.7932,14.8206,14.7932,14.8023,43508.0
2016-09-28 13:30:00,16.19,16.2,16.18,16.2,28124.0,14.8115,14.8206,14.8023,14.8206,28124.0
2016-09-28 13:40:00,16.19,16.2,16.19,16.19,21892.0,14.8115,14.8206,14.8115,14.8115,21892.0
2016-09-28 13:50:00,16.19,16.2,16.19,16.2,60952.0,14.8115,14.8206,14.8115,14.8206,60952.0
2016-09-28 14:00:00,16.2,16.21,16.2,16.2,78472.0,14.8206,14.8298,14.8206,14.8206,78472.0
2016-09-28 14:10:00,16.2,16.23,16.2,16.23,64608.0,14.8206,14.8481,14.8206,14.8481,64608.0
2016-09-28 14:20:00,16.23,16.24,16.22,16.23,73424.0,14.8481,14.8572,14.8389,14.8481,73424.0
2016-09-28 14:30:00,16.23,16.24,16.22,16.23,75996.0,14.8481,14.8572,14.8389,14.8481,75996.0
2016-09-28 14:40:00,16.24,16.24,16.23,16.24,308712.0,14.8572,14.8572,14.8481,14.8572,308712.0
2016-09-28 14:50:00,16.24,16.24,16.23,16.23,57056.0,14.8572,14.8572,14.8481,14.8481,57056.0
2016-09-28 15:00:00,16.23,16.23,16.21,16.22,71892.0,14.8481,14.8481,14.8298,14.8389,71892.0
2016-09-28 15:10:00,16.22,16.22,16.21,16.21,57492.0,14.8389,14.8389,14.8298,14.8298,57492.0
2016-09-28 15:20:00,16.21,16.24,16.21,16.23,1182072.0,14.8298,14.8572,14.8298,14.8481,1182072.0
2016-09-28 15:30:00,16.23,16.25,16.23,16.25,430160.0,14.8481,14.8664,14.8481,14.8664,430160.0
2016-09-28 15:40:00,16.25,16.25,16.24,16.25,180568.0,14.8664,14.8664,14.8572,14.8664,180568.0
2016-09-28 15:50:00,16.25,16.26,16.24,16.25,730700.0,14.8664,14.8755,14.8572,14.8664,730700.0
2016-09-29 09:30:00,16.24,16.26,16.17,16.24,197112.0,14.8572,14.8755,14.7932,14.8572,197112.0
2016-09-29 09:40:00,16.25,16.27,16.24,16.25,48816.0,14.8664,14.8847,14.8572,14.8664,48816.0
2016-09-29 09:50:00,16.24,16.26,16.24,16.25,57732.0,14.8572,14.8755,14.8572,14.8664,57732.0
2016-09-29 10:00:00,16.25,16.26,16.22,16.23,133044.0,14.8664,14.8755,14.8389,14.8481,133044.0
2016-09-29 10:10:00,16.23,16.24,16.2,16.23,328732.0,14.8481,14.8572,14.8206,14.8481,328732.0
2016-09-29 10:20:00,16.23,16.25,16.22,16.23,147404.0,14.8481,14.8664,14.8389,14.8481,147404.0
2016-09-29 10:30:00,16.23,16.23,16.22,16.23,86620.0,14.8481,14.8481,14.8389,14.8481,86620.0
2016-09-29 10:40:00,16.23,16.24,16.22,16.23,61516.0,14.8481,14.8572,14.8389,14.8481,61516.0
2016-09-29 10:50:00,16.23,16.25,16.22,16.22,41964.0,14.8481,14.8664,14.8389,14.8389,41964.0
2016-09-29 11:00:00,16.22,16.23,16.21,16.21,121008.0,14.8389,14.8481,14.8298,14.8298,121008.0
2016-09-29 11:10:00,16.21,16.22,16.2,16.21,175796.0,14.8298,14.8389,14.8206,14.8298,175796.0
2016-09-29 11:20:00,16.21,16.22,16.21,16.22,65832.0,14.8298,14.8389,14.8298,14.8389,65832.0
2016-09-29 11:30:00,16.22,16.23,16.21,16.21,105928.0,14.8389,14.8481,14.8298,14.8298,105928.0
2016-09-29 11:40:00,16.21,16.22,16.21,16.21,58092.0,14.8298,14.8389,14.8298,14.8298,58092.0
2016-09-29 11:50:00,16.22,16.23,16.21,16.22,83852.0,14.8389,14.8481,14.8298,14.8389,83852.0
2016-09-29 12:00:00,16.22,16.23,16.21,16.23,32136.0,14.8389,14.8481,14.8298,14.8481,32136.0
2016-09-29 12:10:00,16.23,16.24,16.22,16.23,18920.0,14.8481,14.8572,14.8389,14.8481,18920.0
2016-09-29 12:20:00,16.23,16.24,16.23,16.24,40948.0,14.8481,14.8572,14.8481,14.8572,40948.0
2016-09-29 12:30:00,16.23,16.24,16.22,16.22,45744.0,14.8481,14.8572,14.8389,14.8389,45744.0
2016-09-29 12:40:00,16.22,16.22,16.18,16.18,218668.0,14.8389,14.8389,14.8023,14.8023,218668.0
2016-09-29 12:50:00,16.17,16.17,16.14,16.15,302812.0,14.7932,14.7932,14.7657,14.7749,302812.0
2016-09-29 13:00:00,16.15,16.15,16.12,16.14,193156.0,14.7749,14.7749,14.7475,14.7657,193156.0
2016-09-29 13:10:00,16.14,16.18,16.14,16.18,86388.0,14.7657,14.8023,14.7657,14.8023,86388.0
2016-09-29 13:20:00,16.17,16.2,16.17,16.19,61252.0,14.7932,14.8206,14.7932,14.8115,61252.0
2016-09-29 13:30:00,16.19,16.22,16.18,16.21,124128.0,14.8115,14.8389,14.8023,14.8298,124128.0
2016-09-29 13:40:00,16.2,16.2,16.15,16.17,34872.0,14.8206,14.8206,14.7749,14.7932,34872.0
2016-09-29 13:50:00,16.17,16.17,16.13,16.15,77908.0,14.7932,14.7932,14.7566,14.7749,77908.0
2016-09-29 14:00:00,16.15,16.16,16.14,16.15,48260.0,14.7749,14.784,14.7657,14.7749,48260.0
2016-09-29 14:10:00,16.15,16.18,16.14,16.17,46948.0,14.7749,14.8023,14.7657,14.7932,46948.0
2016-09-29 14:20:00,16.17,16.21,16.17,16.21,77184.0,14.7932,14.8298,14.7932,14.8298,77184.0
2016-09-29 14:30:00,16.21,16.24,16.2,16.23,107852.0,14.8298,14.8572,14.8206,14.8481,107852.0
2016-09-29 14:40:00,16.23,16.24,16.22,16.23,149100.0,14.8481,14.8572,14.8389,14.8481,149100.0
2016-09-29 14:50:00,16.23,16.24,16.2,16.2,32508.0,14.8481,14.8572,14.8206,14.8206,32508.0
2016-09-29 15:00:00,16.2,16.21,16.18,16.19,71792.0,14.8206,14.8298,14.8023,14.8115,71792.0
2016-09-29 15:10:00,16.19,16.2,16.18,16.18,99496.0,14.8115,14.8206,14.8023,14.8023,99496.0
2016-09-29 15:20:00,16.18,16.2,16.16,16.2,126004.0,14.8023,14.8206,14.784,14.8206,126004.0
2016-09-29 15:30:00,16.2,16.21,16.19,16.21,114600.0,14.8206,14.8298,14.8115,14.8298,114600.0
2016-09-29 15:40:00,16.21,16.22,16.19,16.2,301748.0,14.8298,14.8389,14.8115,14.8206,301748.0
2016-09-29 15:50:00,16.2,16.2,16.17,16.17,378672.0,14.8206,14.8206,14.7932,14.7932,378672.0
2016-09-30 09:30:00,16.21,16.25,16.18,16.2,143088.0,14.8298,14.8664,14.8023,14.8206,143088.0
2016-09-30 09:40:00,16.22,16.23,16.19,16.21,62072.0,14.8389,14.8481,14.8115,14.8298,62072.0
2016-09-30 09:50:00,16.22,16.23,16.19,16.19,60324.0,14.8389,14.8481,14.8115,14.8115,60324.0
2016-09-30 10:00:00,16.2,16.22,16.2,16.22,49060.0,14.8206,14.8389,14.8206,14.8389,49060.0
2016-09-30 10:10:00,16.22,16.23,16.2,16.21,62312.0,14.8389,14.8481,14.8206,14.8298,62312.0
2016-09-30 10:20:00,16.21,16.23,16.2,16.23,70776.0,14.8298,14.8481,14.8206,14.8481,70776.0
2016-09-30 10:30:00,16.23,16.23,16.21,16.21,112524.0,14.8481,14.8481,14.8298,14.8298,112524.0
2016-09-30 10:40:00,16.22,16.23,16.21,16.22,104108.0,14.8389,14.8481,14.8298,14.8389,104108.0
2016-09-30 10:50:00,16.22,16.23,16.22,16.23,78868.0,14.8389,14.8481,14.8389,14.8481,78868.0
2016-09-30 11:00:00,16.23,16.26,16.23,16.25,91480.0,14.8481,14.8755,14.8481,14.8664,91480.0
2016-09-30 11:10:00,16.25,16.28,16.25,16.26,278708.0,14.8664,14.8938,14.8664,14.8755,278708.0
2016-09-30 11:20:00,16.27,16.27,16.25,16.26,105704.0,14.8847,14.8847,14.8664,14.8755,105704.0
2016-09-30 11:30:00,16.27,16.27,16.21,16.21,98228.0,14.8847,14.8847,14.8298,14.8298,98228.0
2016-09-30 11:40:00,16.21,16.22,16.2,16.21,66224.0,14.8298,14.8389,14.8206,14.8298,66224.0
2016-09-30 11:50:00,16.21,16.21,16.2,16.21,97268.0,14.8298,14.8298,14.8206,14.8298,97268.0
2016-09-30 12:00:00,16.21,16.22,16.2,16.22,53988.0,14.8298,14.8389,14.8206,14.8389,53988.0
2016-09-30 12:10:00,16.22,16.23,16.22,16.23,69660.0,14.8389,14.8481,14.8389,14.8481,69660.0
2016-09-30 12:20:00,16.23,16.25,16.23,16.24,48484.0,14.8481,14.8664,14.8481,14.8572,48484.0
2016-09-30 12:30:00,16.25,16.25,16.24,16.25,68544.0,14.8664,14.8664,14.8572,14.8664,68544.0
2016-09-30 12:40:00,16.25,16.25,16.23,16.23,28336.0,14.8664,14.8664,14.8481,14.8481,28336.0
2016-09-30 12:50:00,16.24,16.24,16.23,16.23,44884.0,14.8572,14.8572,14.8481,14.8481,44884.0
2016-09-30 13:00:00,16.23,16.24,16.22,16.22,34972.0,14.8481,14.8572,14.8389,14.8389,34972.0
2016-09-30 13:10:00,16.23,16.23,16.22,16.22,124424.0,14.8481,14.8481,14.8389,14.8389,124424.0
2016-09-30 13:20:00,16.22,16.22,16.2,16.2,24372.0,14.8389,14.8389,14.8206,14.8206,24372.0
2016-09-30 13:30:00,16.2,16.23,16.2,16.23,147784.0,14.8206,14.8481,14.8206,14.8481,147784.0
2016-09-30 13:40:00,16.23,16.24,16.22,16.23,47636.0,14.8481,14.8572,14.8389,14.8481,47636.0
2016-09-30 13:50:00,16.23,16.24,16.22,16.23,39856.0,14.8481,14.8572,14.8389,14.8481,39856.0
2016-09-30 14:00:00,16.23,16.24,16.23,16.23,28824.0,14.8481,14.8572,14.8481,14.8481,28824.0
2016-09-30 14:10:00,16.23,16.25,16.23,16.24,51640.0,14.8481,14.8664,14.8481,14.8572,51640.0
2016-09-30 14:20:00,16.25,16.26,16.25,16.26,45840.0,14.8664,14.8755,14.8664,14.8755,45840.0
2016-09-30 14:30:00,16.26,16.26,16.25,16.26,44736.0,14.8755,14.8755,14.8664,14.8755,44736.0
2016-09-30 14:40:00,16.26,16.27,16.25,16.27,43872.0,14.8755,14.8847,14.8664,14.8847,43872.0
2016-09-30 14:50:00,16.27,16.28,16.26,16.28,46100.0,14.8847,14.8938,14.8755,14.8938,46100.0
2016-09-30 15:00:00,16.28,16.3,16.28,16.28,98636.0,14.8938,14.9121,14.8938,14.8938,98636.0
2016-09-30 15:10:00,16.28,16.3,16.28,16.29,41208.0,14.8938,14.9121,14.8938,14.903,41208.0
2016-09-30 15:20:00,16.29,16.29,16.27,16.27,68184.0,14.903,14.903,14.8847,14.8847,68184.0
2016-09-30 15:30:00,16.27,16.28,16.26,16.26,126676.0,14.8847,14.8938,14.8755,14.8755,126676.0
2016-09-30 15:40:00,16.26,16.27,16.26,16.27,257272.0,14.8755,14.8847,14.8755,14.8847,257272.0
2016-09-30 15:50:00,16.27,16.27,16.23,16.23,627020.0,14.8847,14.8847,14.8481,14.8481,627020.0
2016-10-03 09:30:00,16.17,16.19,16.1,16.19,89344.0,14.7932,14.8115,14.7292,14.8115,89344.0
2016-10-03 09:40:00,16.21,16.22,16.2,16.22,19864.0,14.8298,14.8389,14.8206,14.8389,19864.0
2016-10-03 09:50:00,16.21,16.24,16.21,16.23,39680.0,14.8298,14.8572,14.8298,14.8481,39680.0
2016-10-03 10:00:00,16.24,16.25,16.22,16.25,68172.0,14.8572,14.8664,14.8389,14.8664,68172.0
2016-10-03 10:10:00,16.25,16.25,16.22,16.24,50344.0,14.8664,14.8664,14.8389,14.8572,50344.0
2016-10-03 10:20:00,16.24,16.24,16.2,16.21,93748.0,14.8572,14.8572,14.8206,14.8298,93748.0
2016-10-03 10:30:00,16.21,16.24,16.21,16.23,51096.0,14.8298,14.8572,14.8298,14.8481,51096.0
2016-10-03 10:40:00,16.23,16.24,16.22,16.24,65756.0,14.8481,14.8572,14.8389,14.8572,65756.0
2016-10-03 10:50:00,16.24,16.25,16.22,16.23,85552.0,14.8572,14.8664,14.8389,14.8481,85552.0
2016-10-03 11:00:00,16.23,16.23,16.22,16.22,59132.0,14.8481,14.8481,14.8389,14.8389,59132.0
2016-10-03 11:10:00,16.22,16.23,16.19,16.19,142032.0,14.8389,14.8481,14.8115,14.8115,142032.0
2016-10-03 11:20:00,16.2,16.21,16.18,16.18,107228.0,14.8206,14.8298,14.8023,14.8023,107228.0
2016-10-03 11:30:00,16.18,16.2,16.15,16.16,225396.0,14.8023,14.8206,14.7749,14.784,225396.0
2016-10-03 11:40:00,16.17,16.18,16.14,16.14,82668.0,14.7932,14.8023,14.7657,14.7657,82668.0
2016-10-03 11:50:00,16.14,16.16,16.14,16.16,64692.0,14.7657,14.784,14.7657,14.784,64692.0
2016-10-03 12:00:00,16.16,16.17,16.16,16.16,161364.0,14.784,14.7932,14.784,14.784,161364.0
2016-10-03 12:10:00,16.16,16.19,16.16,16.18,60164.0,14.784,14.8115,14.784,14.8023,60164.0
2016-10-03 12:20:00,16.18,16.18,16.15,16.17,52304.0,14.8023,14.8023,14.7749,14.7932,52304.0
2016-10-03 12:30:00,16.17,16.17,16.15,16.15,55820.0,14.7932,14.7932,14.7749,14.7749,55820.0
2016-10-03 12:40:00,16.15,16.17,16.15,16.16,26168.0,14.7749,14.7932,14.7749,14.784,26168.0
2016-10-03 12:50:00,16.16,16.18,16.16,16.18,73512.0,14.784,14.8023,14.784,14.8023,73512.0
2016-10-03 13:00:00,16.18,16.19,16.17,16.18,27632.0,14.8023,14.8115,14.7932,14.8023,27632.0
2016-10-03 13:10:00,16.18,16.18,16.16,16.17,38204.0,14.8023,14.8023,14.784,14.7932,38204.0
2016-10-03 13:20:00,16.18,16.19,16.18,16.18,28396.0,14.8023,14.8115,14.8023,14.8023,28396.0
2016-10-03 13:30:00,16.18,16.18,16.18,16.18,18852.0,14.8023,14.8023,14.8023,14.8023,18852.0
2016-10-03 13:40:00,16.18,16.18,16.17,16.18,87676.0,14.8023,14.8023,14.7932,14.8023,87676.0
2016-10-03 13:50:00,16.18,16.18,16.17,16.18,132584.0,14.8023,14.8023,14.7932,14.8023,132584.0
2016-10-03 14:00:00,16.18,16.18,16.16,16.17,413168.0,14.8023,14.8023,14.784,14.7932,413168.0
2016-10-03 14:10:00,16.17,16.17,16.13,16.13,142452.0,14.7932,14.7932,14.7566,14.7566,142452.0
2016-10-03 14:20:00,16.13,16.13,16.11,16.12,222384.0,14.7566,14.7566,14.7383,14.7475,222384.0
2016-10-03 14:30:00,16.12,16.13,16.11,16.12,110172.0,14.7475,14.7566,14.7383,14.7475,110172.0
2016-10-03 14:40:00,16.11,16.12,16.11,16.11,44504.0,14.7383,14.7475,14.7383,14.7383,44504.0
2016-10-03 14:50:00,16.11,16.11,16.1,16.11,75564.0,14.7383,14.7383,14.7292,14.7383,75564.0
2016-10-03 15:00:00,16.11,16.11,16.1,16.1,62936.0,14.7383,14.7383,14.7292,14.7292,62936.0
2016-10-03 15:10:00,16.1,16.12,16.1,16.12,135508.0,14.7292,14.7475,14.7292,14.7475,135508.0
2016-10-03 15:20:00,16.13,16.13,16.12,16.13,68640.0,14.7566,14.7566,14.7475,14.7566,68640.0
2016-10-03 15:30:00,16.12,16.14,16.12,16.13,90476.0,14.7475,14.7657,14.7475,14.7566,90476.0
2016-10-03 15:40:00,16.13,16.13,16.11,16.11,146824.0,14.7566,14.7566,14.7383,14.7383,146824.0
2016-10-03 15:50:00,16.11,16.12,16.1,16.1,589188.0,14.7383,14.7475,14.7292,14.7292,589188.0
2016-10-04 09:30:00,16.15,16.18,16.13,16.16,101544.0,14.7749,14.8023,14.7566,14.784,101544.0
2016-10-04 09:40:00,16.16,16.16,16.14,16.15,31456.0,14.784,14.784,14.7657,14.7749,31456.0
2016-10-04 09:50:00,16.14,16.15,16.13,16.15,26052.0,14.7657,14.7749,14.7566,14.7749,26052.0
2016-10-04 10:00:00,16.14,16.15,16.12,16.13,55548.0,14.7657,14.7749,14.7475,14.7566,55548.0
2016-10-04 10:10:00,16.12,16.13,16.07,16.08,72084.0,14.7475,14.7566,14.7017,14.7109,72084.0
2016-10-04 10:20:00,16.09,16.11,16.08,16.11,63436.0,14.72,14.7383,14.7109,14.7383,63436.0
2016-10-04 10:30:00,16.11,16.15,16.11,16.15,42908.0,14.7383,14.7749,14.7383,14.7749,42908.0
2016-10-04 10:40:00,16.15,16.16,16.15,16.15,43784.0,14.7749,14.784,14.7749,14.7749,43784.0
2016-10-04 10:50:00,16.15,16.16,16.13,16.13,43552.0,14.7749,14.784,14.7566,14.7566,43552.0
2016-10-04 11:00:00,16.13,16.13,16.07,16.08,63316.0,14.7566,14.7566,14.7017,14.7109,63316.0
2016-10-04 11:10:00,16.07,16.08,16.05,16.06,57684.0,14.7017,14.7109,14.6834,14.6926,57684.0
2016-10-04 11:20:00,16.06,16.1,16.06,16.09,40944.0,14.6926,14.7292,14.6926,14.72,40944.0
2016-10-04 11:30:00,16.09,16.12,16.08,16.09,48608.0,14.72,14.7475,14.7109,14.72,48608.0
2016-10-04 11:40:00,16.08,16.1,16.07,16.1,65852.0,14.7109,14.7292,14.7017,14.7292,65852.0
2016-10-04 11:50:00,16.09,16.09,16.06,16.08,73172.0,14.72,14.72,14.6926,14.7109,73172.0
2016-10-04 12:00:00,16.08,16.1,16.08,16.09,43636.0,14.7109,14.7292,14.7109,14.72,43636.0
2016-10-04 12:10:00,16.09,16.1,16.08,16.1,63316.0,14.72,14.7292,14.7109,14.7292,63316.0
2016-10-04 12:20:00,16.1,16.1,16.09,16.09,32096.0,14.7292,14.7292,14.72,14.72,32096.0
2016-10-04 12:30:00,16.09,16.11,16.07,16.1,45696.0,14.72,14.7383,14.7017,14.7292,45696.0
2016-10-04 12:40:00,16.1,16.11,16.08,16.09,44184.0,14.7292,14.7383,14.7109,14.72,44184.0
2016-10-04 12:50:00,16.08,16.09,16.06,16.07,77036.0,14.7109,14.72,14.6926,14.7017,77036.0
2016-10-04 13:00:00,16.07,16.08,16.06,16.06,34832.0,14.7017,14.7109,14.6926,14.6926,34832.0
2016-10-04 13:10:00,16.05,16.06,16.05,16.06,44044.0,14.6834,14.6926,14.6834,14.6926,44044.0
2016-10-04 13:20:00,16.06,16.06,16.03,16.05,45764.0,14.6926,14.6926,14.6651,14.6834,45764.0
2016-10-04 13:30:00,16.04,16.06,16.04,16.06,44616.0,14.6743,14.6926,14.6743,14.6926,44616.0
2016-10-04 13:40:00,16.05,16.06,16.04,16.06,40880.0,14.6834,14.6926,14.6743,14.6926,40880.0
2016-10-04 13:50:00,16.06,16.07,16.05,16.06,112904.0,14.6926,14.7017,14.6834,14.6926,112904.0
2016-10-04 14:00:00,16.06,16.07,16.06,16.07,83472.0,14.6926,14.7017,14.6926,14.7017,83472.0
2016-10-04 14:10:00,16.07,16.09,16.07,16.07,61760.0,14.7017,14.72,14.7017,14.7017,61760.0
2016-10-04 14:20:00,16.07,16.07,16.05,16.06,67812.0,14.7017,14.7017,14.6834,14.6926,67812.0
2016-10-04 14:30:00,16.06,16.06,16.05,16.06,76804.0,14.6926,14.6926,14.6834,14.6926,76804.0
2016-10-04 14:40:00,16.05,16.06,16.05,16.05,63644.0,14.6834,14.6926,14.6834,14.6834,63644.0
2016-10-04 14:50:00,16.05,16.05,16.03,16.03,46160.0,14.6834,14.6834,14.6651,14.6651,46160.0
2016-10-04 15:00:00,16.03,16.04,16.03,16.03,56684.0,14.6651,14.6743,14.6651,14.6651,56684.0
2016-10-04 15:10:00,16.04,16.05,16.03,16.04,62832.0,14.6743,14.6834,14.6651,14.6743,62832.0
2016-10-04 15:20:00,16.05,16.06,16.04,16.06,93700.0,14.6834,14.6926,14.6743,14.6926,93700.0
2016-10-04 15:30:00,16.06,16.08,16.05,16.08,129440.0,14.6926,14.7109,14.6834,14.7109,129440.0
2016-10-04 15:40:00,16.08,16.09,16.07,16.07,150436.0,14.7109,14.72,14.7017,14.7017,150436.0
2016-10-04 15:50:00,16.07,16.08,16.06,16.07,223752.0,14.7017,14.7109,14.6926,14.7017,223752.0
2016-10-05 09:30:00,16.17,16.2,16.08,16.19,167940.0,14.7932,14.8206,14.7109,14.8115,167940.0
2016-10-05 09:40:00,16.19,16.22,16.18,16.2,55000.0,14.8115,14.8389,14.8023,14.8206,55000.0
2016-10-05 09:50:00,16.2,16.25,16.2,16.25,54264.0,14.8206,14.8664,14.8206,14.8664,54264.0
2016-10-05 10:00:00,16.25,16.26,16.21,16.25,78056.0,14.8664,14.8755,14.8298,14.8664,78056.0
2016-10-05 10:10:00,16.25,16.25,16.22,16.23,70472.0,14.8664,14.8664,14.8389,14.8481,70472.0
2016-10-05 10:20:00,16.23,16.25,16.22,16.25,83632.0,14.8481,14.8664,14.8389,14.8664,83632.0
2016-10-05 10:30:00,16.25,16.25,16.24,16.25,66860.0,14.8664,14.8664,14.8572,14.8664,66860.0
2016-10-05 10:40:00,16.25,16.25,16.23,16.23,263096.0,14.8664,14.8664,14.8481,14.8481,263096.0
2016-10-05 10:50:00,16.23,16.26,16.23,16.25,147812.0,14.8481,14.8755,14.8481,14.8664,147812.0
2016-10-05 11:00:00,16.25,16.26,16.25,16.25,46264.0,14.8664,14.8755,14.8664,14.8664,46264.0
2016-10-05 11:10:00,16.26,16.26,16.24,16.24,46468.0,14.8755,14.8755,14.8572,14.8572,46468.0
2016-10-05 11:20:00,16.23,16.23,16.22,16.23,142500.0,14.8481,14.8481,14.8389,14.8481,142500.0
2016-10-05 11:30:00,16.23,16.25,16.23,16.25,58532.0,14.8481,14.8664,14.8481,14.8664,58532.0
2016-10-05 11:40:00,16.25,16.28,16.25,16.27,46240.0,14.8664,14.8938,14.8664,14.8847,46240.0
2016-10-05 11:50:00,16.27,16.27,16.26,16.27,46536.0,14.8847,14.8847,14.8755,14.8847,46536.0
2016-10-05 12:00:00,16.27,16.29,16.27,16.28,43320.0,14.8847,14.903,14.8847,14.8938,43320.0
2016-10-05 12:10:00,16.28,16.29,16.27,16.28,59072.0,14.8938,14.903,14.8847,14.8938,59072.0
2016-10-05 12:20:00,16.28,16.28,16.27,16.28,31192.0,14.8938,14.8938,14.8847,14.8938,31192.0
2016-10-05 12:30:00,16.28,16.28,16.27,16.28,33932.0,14.8938,14.8938,14.8847,14.8938,33932.0
2016-10-05 12:40:00,16.28,16.28,16.25,16.26,87616.0,14.8938,14.8938,14.8664,14.8755,87616.0
2016-10-05 12:50:00,16.26,16.27,16.26,16.26,28640.0,14.8755,14.8847,14.8755,14.8755,28640.0
2016-10-05 13:00:00,16.26,16.27,16.25,16.26,46124.0,14.8755,14.8847,14.8664,14.8755,46124.0
2016-10-05 13:10:00,16.26,16.26,16.25,16.25,17192.0,14.8755,14.8755,14.8664,14.8664,17192.0
2016-10-05 13:20:00,16.25,16.25,16.24,16.25,97932.0,14.8664,14.8664,14.8572,14.8664,97932.0
2016-10-05 13:30:00,16.25,16.27,16.25,16.26,29400.0,14.8664,14.8847,14.8664,14.8755,29400.0
2016-10-05 13:40:00,16.26,16.27,16.25,16.25,61880.0,14.8755,14.8847,14.8664,14.8664,61880.0
2016-10-05 13:50:00,16.25,16.28,16.25,16.27,33472.0,14.8664,14.8938,14.8664,14.8847,33472.0
2016-10-05 14:00:00,16.27,16.28,16.27,16.27,34264.0,14.8847,14.8938,14.8847,14.8847,34264.0
2016-10-05 14:10:00,16.27,16.27,16.26,16.26,31116.0,14.8847,14.8847,14.8755,14.8755,31116.0
2016-10-05 14:20:00,16.26,16.27,16.26,16.26,46884.0,14.8755,14.8847,14.8755,14.8755,46884.0
2016-10-05 14:30:00,16.26,16.27,16.25,16.25,30288.0,14.8755,14.8847,14.8664,14.8664,30288.0
2016-10-05 14:40:00,16.25,16.28,16.25,16.28,40068.0,14.8664,14.8938,14.8664,14.8938,40068.0
2016-10-05 14:50:00,16.27,16.28,16.26,16.27,44336.0,14.8847,14.8938,14.8755,14.8847,44336.0
2016-10-05 15:00:00,16.27,16.28,16.27,16.27,48800.0,14.8847,14.8938,14.8847,14.8847,48800.0
2016-10-05 15:10:00,16.27,16.27,16.25,16.25,66392.0,14.8847,14.8847,14.8664,14.8664,66392.0
2016-10-05 15:20:00,16.25,16.25,16.22,16.22,110564.0,14.8664,14.8664,14.8389,14.8389,110564.0
2016-10-05 15:30:00,16.23,16.24,16.23,16.24,98256.0,14.8481,14.8572,14.8481,14.8572,98256.0
2016-10-05 15:40:00,16.24,16.25,16.22,16.23,163408.0,14.8572,14.8664,14.8389,14.8481,163408.0
2016-10-05 15:50:00,16.23,16.24,16.22,16.23,325100.0,14.8481,14.8572,14.8389,14.8481,325100.0
2016-10-06 09:30:00,16.24,16.28,16.21,16.27,166816.0,14.8572,14.8938,14.8298,14.8847,166816.0
2016-10-06 09:40:00,16.27,16.28,16.22,16.22,53892.0,14.8847,14.8938,14.8389,14.8389,53892.0
2016-10-06 09:50:00,16.21,16.22,16.18,16.22,55128.0,14.8298,14.8389,14.8023,14.8389,55128.0
2016-10-06 10:00:00,16.21,16.24,16.2,16.21,72404.0,14.8298,14.8572,14.8206,14.8298,72404.0
2016-10-06 10:10:00,16.2,16.22,16.2,16.22,92256.0,14.8206,14.8389,14.8206,14.8389,92256.0
2016-10-06 10:20:00,16.22,16.26,16.22,16.25,76200.0,14.8389,14.8755,14.8389,14.8664,76200.0
2016-10-06 10:30:00,16.24,16.25,16.23,16.24,60992.0,14.8572,14.8664,14.8481,14.8572,60992.0
2016-10-06 10:40:00,16.25,16.27,16.25,16.27,52896.0,14.8664,14.8847,14.8664,14.8847,52896.0
2016-10-06 10:50:00,16.26,16.26,16.24,16.25,22104.0,14.8755,14.8755,14.8572,14.8664,22104.0
2016-10-06 11:00:00,16.25,16.25,16.22,16.22,69632.0,14.8664,14.8664,14.8389,14.8389,69632.0
2016-10-06 11:10:00,16.22,16.22,16.22,16.22,46800.0,14.8389,14.8389,14.8389,14.8389,46800.0
2016-10-06 11:20:00,16.22,16.27,16.22,16.27,76064.0,14.8389,14.8847,14.8389,14.8847,76064.0
2016-10-06 11:30:00,16.27,16.27,16.26,16.27,38256.0,14.8847,14.8847,14.8755,14.8847,38256.0
2016-10-06 11:40:00,16.27,16.29,16.25,16.28,57216.0,14.8847,14.903,14.8664,14.8938,57216.0
2016-10-06 11:50:00,16.29,16.31,16.29,16.29,66960.0,14.903,14.9213,14.903,14.903,66960.0
2016-10-06 12:00:00,16.3,16.32,16.3,16.3,49676.0,14.9121,14.9304,14.9121,14.9121,49676.0
2016-10-06 12:10:00,16.3,16.3,16.29,16.3,55500.0,14.9121,14.9121,14.903,14.9121,55500.0
2016-10-06 12:20:00,16.3,16.31,16.29,16.31,45756.0,14.9121,14.9213,14.903,14.9213,45756.0
2016-10-06 12:30:00,16.31,16.31,16.3,16.3,28292.0,14.9213,14.9213,14.9121,14.9121,28292.0
2016-10-06 12:40:00,16.3,16.3,16.3,16.3,44896.0,14.9121,14.9121,14.9121,14.9121,44896.0
2016-10-06 12:50:00,16.3,16.31,16.3,16.3,40884.0,14.9121,14.9213,14.9121,14.9121,40884.0
2016-10-06 13:00:00,16.3,16.31,16.3,16.3,39048.0,14.9121,14.9213,14.9121,14.9121,39048.0
2016-10-06 13:10:00,16.3,16.3,16.29,16.29,48008.0,14.9121,14.9121,14.903,14.903,48008.0
2016-10-06 13:20:00,16.29,16.29,16.29,16.29,13644.0,14.903,14.903,14.903,14.903,13644.0
2016-10-06 13:30:00,16.29,16.3,16.29,16.29,110876.0,14.903,14.9121,14.903,14.903,110876.0
2016-10-06 13:40:00,16.29,16.29,16.29,16.29,26084.0,14.903,14.903,14.903,14.903,26084.0
2016-10-06 13:50:00,16.29,16.32,16.29,16.31,54688.0,14.903,14.9304,14.903,14.9213,54688.0
2016-10-06 14:00:00,16.3,16.32,16.3,16.31,29036.0,14.9121,14.9304,14.9121,14.9213,29036.0
2016-10-06 14:10:00,16.31,16.32,16.31,16.31,64208.0,14.9213,14.9304,14.9213,14.9213,64208.0
2016-10-06 14:20:00,16.31,16.32,16.31,16.32,75844.0,14.9213,14.9304,14.9213,14.9304,75844.0
2016-10-06 14:30:00,16.32,16.34,16.32,16.34,66476.0,14.9304,14.9487,14.9304,14.9487,66476.0
2016-10-06 14:40:00,16.34,16.35,16.32,16.32,48136.0,14.9487,14.9579,14.9304,14.9304,48136.0
2016-10-06 14:50:00,16.33,16.34,16.33,16.34,41600.0,14.9396,14.9487,14.9396,14.9487,41600.0
2016-10-06 15:00:00,16.34,16.34,16.33,16.33,69168.0,14.9487,14.9487,14.9396,14.9396,69168.0
2016-10-06 15:10:00,16.33,16.34,16.33,16.33,49000.0,14.9396,14.9487,14.9396,14.9396,49000.0
2016-10-06 15:20:00,16.33,16.34,16.33,16.34,52284.0,14.9396,14.9487,14.9396,14.9487,52284.0
2016-10-06 15:30:00,16.34,16.35,16.33,16.34,83604.0,14.9487,14.9579,14.9396,14.9487,83604.0
2016-10-06 15:40:00,16.34,16.36,16.34,16.36,226184.0,14.9487,14.967,14.9487,14.967,226184.0
2016-10-06 15:50:00,16.36,16.39,16.35,16.38,769488.0,14.967,14.9945,14.9579,14.9853,769488.0
2016-10-07 09:30:00,16.36,16.36,16.24,16.27,163604.0,14.967,14.967,14.8572,14.8847,163604.0
2016-10-07 09:40:00,16.27,16.28,16.21,16.22,57200.0,14.8847,14.8938,14.8298,14.8389,57200.0
2016-10-07 09:50:00,16.21,16.24,16.21,16.22,38800.0,14.8298,14.8572,14.8298,14.8389,38800.0
2016-10-07 10:00:00,16.23,16.26,16.22,16.26,58800.0,14.8481,14.8755,14.8389,14.8755,58800.0
2016-10-07 10:10:00,16.27,16.27,16.24,16.24,225116.0,14.8847,14.8847,14.8572,14.8572,225116.0
2016-10-07 10:20:00,16.24,16.26,16.23,16.25,250980.0,14.8572,14.8755,14.8481,14.8664,250980.0
2016-10-07 10:30:00,16.25,16.27,16.24,16.27,215644.0,14.8664,14.8847,14.8572,14.8847,215644.0
2016-10-07 10:40:00,16.27,16.27,16.25,16.25,70116.0,14.8847,14.8847,14.8664,14.8664,70116.0
2016-10-07 10:50:00,16.25,16.28,16.24,16.28,299928.0,14.8664,14.8938,14.8572,14.8938,299928.0
2016-10-07 11:00:00,16.27,16.3,16.27,16.29,220524.0,14.8847,14.9121,14.8847,14.903,220524.0
2016-10-07 11:10:00,16.29,16.33,16.28,16.32,113828.0,14.903,14.9396,14.8938,14.9304,113828.0
2016-10-07 11:20:00,16.32,16.34,16.31,16.32,121288.0,14.9304,14.9487,14.9213,14.9304,121288.0
2016-10-07 11:30:00,16.32,16.32,16.26,16.27,236280.0,14.9304,14.9304,14.8755,14.8847,236280.0
2016-10-07 11:40:00,16.27,16.28,16.25,16.26,260292.0,14.8847,14.8938,14.8664,14.8755,260292.0
2016-10-07 11:50:00,16.25,16.25,16.23,16.25,394752.0,14.8664,14.8664,14.8481,14.8664,394752.0
2016-10-07 12:00:00,16.25,16.29,16.25,16.29,174516.0,14.8664,14.903,14.8664,14.903,174516.0
2016-10-07 12:10:00,16.29,16.29,16.25,16.26,92480.0,14.903,14.903,14.8664,14.8755,92480.0
2016-10-07 12:20:00,16.25,16.27,16.25,16.26,74332.0,14.8664,14.8847,14.8664,14.8755,74332.0
2016-10-07 12:30:00,16.26,16.26,16.25,16.25,77180.0,14.8755,14.8755,14.8664,14.8664,77180.0
2016-10-07 12:40:00,16.25,16.28,16.25,16.28,53276.0,14.8664,14.8938,14.8664,14.8938,53276.0
2016-10-07 12:50:00,16.28,16.28,16.26,16.27,36684.0,14.8938,14.8938,14.8755,14.8847,36684.0
2016-10-07 13:00:00,16.27,16.28,16.25,16.28,75744.0,14.8847,14.8938,14.8664,14.8938,75744.0
2016-10-07 13:10:00,16.28,16.28,16.26,16.26,41692.0,14.8938,14.8938,14.8755,14.8755,41692.0
2016-10-07 13:20:00,16.26,16.3,16.26,16.3,45304.0,14.8755,14.9121,14.8755,14.9121,45304.0
2016-10-07 13:30:00,16.3,16.31,16.29,16.31,34484.0,14.9121,14.9213,14.903,14.9213,34484.0
2016-10-07 13:40:00,16.31,16.35,16.31,16.35,173380.0,14.9213,14.9579,14.9213,14.9579,173380.0
2016-10-07 13:50:00,16.35,16.35,16.33,16.34,86768.0,14.9579,14.9579,14.9396,14.9487,86768.0
2016-10-07 14:00:00,16.34,16.35,16.32,16.33,123200.0,14.9487,14.9579,14.9304,14.9396,123200.0
2016-10-07 14:10:00,16.34,16.35,16.33,16.34,80124.0,14.9487,14.9579,14.9396,14.9487,80124.0
2016-10-07 14:20:00,16.34,16.36,16.34,16.35,45404.0,14.9487,14.967,14.9487,14.9579,45404.0
2016-10-07 14:30:00,16.35,16.36,16.35,16.36,29036.0,14.9579,14.967,14.9579,14.967,29036.0
2016-10-07 14:40:00,16.35,16.36,16.35,16.35,92372.0,14.9579,14.967,14.9579,14.9579,92372.0
2016-10-07 14:50:00,16.35,16.36,16.34,16.34,32764.0,14.9579,14.967,14.9487,14.9487,32764.0
2016-10-07 15:00:00,16.35,16.36,16.34,16.35,100304.0,14.9579,14.967,14.9487,14.9579,100304.0
2016-10-07 15:10:00,16.35,16.35,16.34,16.35,204512.0,14.9579,14.9579,14.9487,14.9579,204512.0
2016-10-07 15:20:00,16.35,16.35,16.33,16.34,106848.0,14.9579,14.9579,14.9396,14.9487,106848.0
2016-10-07 15:30:00,16.34,16.36,16.34,16.35,120196.0,14.9487,14.967,14.9487,14.9579,120196.0
2016-10-07 15:40:00,16.35,16.36,16.34,16.35,186256.0,14.9579,14.967,14.9487,14.9579,186256.0
2016-10-07 15:50:00,16.35,16.38,16.34,16.34,399020.0,14.9579,14.9853,14.9487,14.9487,399020.0
2016-10-10 09:30:00,16.41,16.45,16.39,16.43,166684.0,15.0128,15.0494,14.9945,15.0311,166684.0
2016-10-10 09:40:00,16.43,16.44,16.41,16.42,57556.0,15.0311,15.0402,15.0128,15.0219,57556.0
2016-10-10 09:50:00,16.42,16.43,16.41,16.42,41200.0,15.0219,15.0311,15.0128,15.0219,41200.0
2016-10-10 10:00:00,16.42,16.42,16.39,16.4,28072.0,15.0219,15.0219,14.9945,15.0036,28072.0
2016-10-10 10:10:00,16.4,16.4,16.37,16.38,35088.0,15.0036,15.0036,14.9762,14.9853,35088.0
2016-10-10 10:20:00,16.38,16.39,16.38,16.38,51696.0,14.9853,14.9945,14.9853,14.9853,51696.0
2016-10-10 10:30:00,16.38,16.39,16.38,16.38,40412.0,14.9853,14.9945,14.9853,14.9853,40412.0
2016-10-10 10:40:00,16.38,16.39,16.36,16.37,43480.0,14.9853,14.9945,14.967,14.9762,43480.0
2016-10-10 10:50:00,16.37,16.37,16.36,16.36,48016.0,14.9762,14.9762,14.967,14.967,48016.0
2016-10-10 11:00:00,16.36,16.36,16.34,16.36,80292.0,14.967,14.967,14.9487,14.967,80292.0
2016-10-10 11:10:00,16.36,16.36,16.33,16.33,57396.0,14.967,14.967,14.9396,14.9396,57396.0
2016-10-10 11:20:00,16.33,16.33,16.31,16.31,52868.0,14.9396,14.9396,14.9213,14.9213,52868.0
2016-10-10 11:30:00,16.31,16.32,16.31,16.32,39504.0,14.9213,14.9304,14.9213,14.9304,39504.0
2016-10-10 11:40:00,16.32,16.32,16.31,16.31,21600.0,14.9304,14.9304,14.9213,14.9213,21600.0
2016-10-10 11:50:00,16.32,16.32,16.31,16.31,30808.0,14.9304,14.9304,14.9213,14.9213,30808.0
2016-10-10 12:00:00,16.31,16.31,16.3,16.3,28124.0,14.9213,14.9213,14.9121,14.9121,28124.0
2016-10-10 12:10:00,16.3,16.3,16.29,16.3,22084.0,14.9121,14.9121,14.903,14.9121,22084.0
2016-10-10 12:20:00,16.3,16.3,16.28,16.29,56692.0,14.9121,14.9121,14.8938,14.903,56692.0
2016-10-10 12:30:00,16.29,16.3,16.29,16.29,9324.0,14.903,14.9121,14.903,14.903,9324.0
2016-10-10 12:40:00,16.29,16.3,16.29,16.3,41388.0,14.903,14.9121,14.903,14.9121,41388.0
2016-10-10 12:50:00,16.29,16.3,16.29,16.3,20496.0,14.903,14.9121,14.903,14.9121,20496.0
2016-10-10 13:00:00,16.3,16.31,16.3,16.31,31924.0,14.9121,14.9213,14.9121,14.9213,31924.0
2016-10-10 13:10:00,16.31,16.32,16.31,16.31,14948.0,14.9213,14.9304,14.9213,14.9213,14948.0
2016-10-10 13:20:00,16.31,16.31,16.27,16.28,176300.0,14.9213,14.9213,14.8847,14.8938,176300.0
2016-10-10 13:30:00,16.28,16.28,16.24,16.24,128148.0,14.8938,14.8938,14.8572,14.8572,128148.0
2016-10-10 13:40:00,16.25,16.25,16.23,16.23,53960.0,14.8664,14.8664,14.8481,14.8481,53960.0
2016-10-10 13:50:00,16.24,16.24,16.22,16.23,186052.0,14.8572,14.8572,14.8389,14.8481,186052.0
2016-10-10 14:00:00,16.23,16.25,16.23,16.24,106264.0,14.8481,14.8664,14.8481,14.8572,106264.0
2016-10-10 14:10:00,16.24,16.24,16.23,16.24,70156.0,14.8572,14.8572,14.8481,14.8572,70156.0
2016-10-10 14:20:00,16.24,16.24,16.23,16.23,50340.0,14.8572,14.8572,14.8481,14.8481,50340.0
2016-10-10 14:30:00,16.23,16.26,16.23,16.26,75688.0,14.8481,14.8755,14.8481,14.8755,75688.0
2016-10-10 14:40:00,16.26,16.27,16.25,16.25,76164.0,14.8755,14.8847,14.8664,14.8664,76164.0
2016-10-10 14:50:00,16.25,16.25,16.24,16.24,43924.0,14.8664,14.8664,14.8572,14.8572,43924.0
2016-10-10 15:00:00,16.24,16.25,16.24,16.25,67392.0,14.8572,14.8664,14.8572,14.8664,67392.0
2016-10-10 15:10:00,16.25,16.25,16.22,16.23,119552.0,14.8664,14.8664,14.8389,14.8481,119552.0
2016-10-10 15:20:00,16.23,16.23,16.21,16.22,138728.0,14.8481,14.8481,14.8298,14.8389,138728.0
2016-10-10 15:30:00,16.22,16.22,16.19,16.2,216000.0,14.8389,14.8389,14.8115,14.8206,216000.0
2016-10-10 15:40:00,16.2,16.2,16.18,16.19,267780.0,14.8206,14.8206,14.8023,14.8115,267780.0
2016-10-10 15:50:00,16.19,16.22,16.19,16.21,411404.0,14.8115,14.8389,14.8115,14.8298,411404.0
2016-10-11 09:30:00,16.17,16.21,16.12,16.13,189084.0,14.7932,14.8298,14.7475,14.7566,189084.0
2016-10-11 09:40:00,16.13,16.14,16.11,16.12,72596.0,14.7566,14.7657,14.7383,14.7475,72596.0
2016-10-11 09:50:00,16.12,16.12,16.1,16.11,103596.0,14.7475,14.7475,14.7292,14.7383,103596.0
2016-10-11 10:00:00,16.12,16.12,16.1,16.1,122376.0,14.7475,14.7475,14.7292,14.7292,122376.0
2016-10-11 10:10:00,16.1,16.12,16.07,16.11,240140.0,14.7292,14.7475,14.7017,14.7383,240140.0
2016-10-11 10:20:00,16.11,16.13,16.09,16.1,153380.0,14.7383,14.7566,14.72,14.7292,153380.0
2016-10-11 10:30:00,16.1,16.1,16.08,16.08,118884.0,14.7292,14.7292,14.7109,14.7109,118884.0
2016-10-11 10:40:00,16.08,16.1,16.08,16.09,73780.0,14.7109,14.7292,14.7109,14.72,73780.0
2016-10-11 10:50:00,16.08,16.08,16.04,16.05,45652.0,14.7109,14.7109,14.6743,14.6834,45652.0
2016-10-11 11:00:00,16.04,16.05,16.02,16.03,58780.0,14.6743,14.6834,14.656,14.6651,58780.0
2016-10-11 11:10:00,16.02,16.03,16.0,16.02,36092.0,14.656,14.6651,14.6377,14.656,36092.0
2016-10-11 11:20:00,16.02,16.02,15.99,15.99,45636.0,14.656,14.656,14.6285,14.6285,45636.0
2016-10-11 11:30:00,15.99,16.02,15.99,16.0,39684.0,14.6285,14.656,14.6285,14.6377,39684.0
2016-10-11 11:40:00,16.0,16.02,16.0,16.0,45524.0,14.6377,14.656,14.6377,14.6377,45524.0
2016-10-11 11:50:00,15.99,16.02,15.99,16.02,48900.0,14.6285,14.656,14.6285,14.656,48900.0
2016-10-11 12:00:00,16.02,16.02,16.01,16.02,34244.0,14.656,14.656,14.6468,14.656,34244.0
2016-10-11 12:10:00,16.02,16.03,16.02,16.03,34184.0,14.656,14.6651,14.656,14.6651,34184.0
2016-10-11 12:20:00,16.03,16.04,16.01,16.01,55900.0,14.6651,14.6743,14.6468,14.6468,55900.0
2016-10-11 12:30:00,16.01,16.01,15.98,15.99,99320.0,14.6468,14.6468,14.6194,14.6285,99320.0
2016-10-11 12:40:00,15.99,16.01,15.99,16.0,123388.0,14.6285,14.6468,14.6285,14.6377,123388.0
2016-10-11 12:50:00,16.0,16.01,16.0,16.01,82788.0,14.6377,14.6468,14.6377,14.6468,82788.0
2016-10-11 13:00:00,16.02,16.02,15.98,15.99,73328.0,14.656,14.656,14.6194,14.6285,73328.0
2016-10-11 13:10:00,15.99,15.99,15.94,15.94,59976.0,14.6285,14.6285,14.5828,14.5828,59976.0
2016-10-11 13:20:00,15.94,15.97,15.94,15.97,33336.0,14.5828,14.6102,14.5828,14.6102,33336.0
2016-10-11 13:30:00,15.97,15.97,15.95,15.95,101736.0,14.6102,14.6102,14.5919,14.5919,101736.0
2016-10-11 13:40:00,15.96,15.96,15.93,15.94,54668.0,14.6011,14.6011,14.5736,14.5828,54668.0
2016-10-11 13:50:00,15.94,15.94,15.92,15.92,54024.0,14.5828,14.5828,14.5645,14.5645,54024.0
2016-10-11 14:00:00,15.92,15.95,15.92,15.95,77328.0,14.5645,14.5919,14.5645,14.5919,77328.0
2016-10-11 14:10:00,15.95,15.96,15.93,15.93,64864.0,14.5919,14.6011,14.5736,14.5736,64864.0
2016-10-11 14:20:00,15.93,15.94,15.93,15.94,63016.0,14.5736,14.5828,14.5736,14.5828,63016.0
2016-10-11 14:30:00,15.94,15.94,15.93,15.94,56948.0,14.5828,14.5828,14.5736,14.5828,56948.0
2016-10-11 14:40:00,15.94,15.97,15.94,15.96,114564.0,14.5828,14.6102,14.5828,14.6011,114564.0
2016-10-11 14:50:00,15.96,15.97,15.95,15.96,102644.0,14.6011,14.6102,14.5919,14.6011,102644.0
2016-10-11 15:00:00,15.96,15.97,15.94,15.95,78224.0,14.6011,14.6102,14.5828,14.5919,78224.0
2016-10-11 15:10:00,15.95,15.98,15.95,15.97,82344.0,14.5919,14.6194,14.5919,14.6102,82344.0
2016-10-11 15:20:00,15.97,16.0,15.97,15.99,122344.0,14.6102,14.6377,14.6102,14.6285,122344.0
2016-10-11 15:30:00,15.99,16.0,15.98,16.0,171908.0,14.6285,14.6377,14.6194,14.6377,171908.0
2016-10-11 15:40:00,16.0,16.02,15.99,16.02,279272.0,14.6377,14.656,14.6285,14.656,279272.0
2016-10-11 15:50:00,16.02,16.02,15.99,16.0,361464.0,14.656,14.656,14.6285,14.6377,361464.0
2016-10-12 09:30:00,16.01,16.01,15.93,15.93,64236.0,14.6468,14.6468,14.5736,14.5736,64236.0
2016-10-12 09:40:00,15.94,15.95,15.91,15.95,57644.0,14.5828,14.5919,14.5553,14.5919,57644.0
2016-10-12 09:50:00,15.95,15.97,15.95,15.97,46956.0,14.5919,14.6102,14.5919,14.6102,46956.0
2016-10-12 10:00:00,15.97,15.97,15.96,15.96,66072.0,14.6102,14.6102,14.6011,14.6011,66072.0
2016-10-12 10:10:00,15.96,15.97,15.95,15.96,89916.0,14.6011,14.6102,14.5919,14.6011,89916.0
2016-10-12 10:20:00,15.97,15.99,15.97,15.98,85552.0,14.6102,14.6285,14.6102,14.6194,85552.0
2016-10-12 10:30:00,15.98,15.98,15.96,15.97,48520.0,14.6194,14.6194,14.6011,14.6102,48520.0
2016-10-12 10:40:00,15.97,15.98,15.95,15.95,40000.0,14.6102,14.6194,14.5919,14.5919,40000.0
2016-10-12 10:50:00,15.95,15.96,15.94,15.96,55836.0,14.5919,14.6011,14.5828,14.6011,55836.0
2016-10-12 11:00:00,15.96,15.99,15.96,15.98,61528.0,14.6011,14.6285,14.6011,14.6194,61528.0
2016-10-12 11:10:00,15.98,15.99,15.97,15.97,45844.0,14.6194,14.6285,14.6102,14.6102,45844.0
2016-10-12 11:20:00,15.97,16.0,15.97,16.0,42404.0,14.6102,14.6377,14.6102,14.6377,42404.0
2016-10-12 11:30:00,16.0,16.01,16.0,16.01,51520.0,14.6377,14.6468,14.6377,14.6468,51520.0
2016-10-12 11:40:00,16.01,16.01,16.0,16.0,29292.0,14.6468,14.6468,14.6377,14.6377,29292.0
2016-10-12 11:50:00,15.99,16.01,15.99,15.99,27708.0,14.6285,14.6468,14.6285,14.6285,27708.0
2016-10-12 12:00:00,16.0,16.0,15.99,15.99,53032.0,14.6377,14.6377,14.6285,14.6285,53032.0
2016-10-12 12:10:00,15.99,15.99,15.99,15.99,60084.0,14.6285,14.6285,14.6285,14.6285,60084.0
2016-10-12 12:20:00,15.99,16.01,15.99,16.0,44248.0,14.6285,14.6468,14.6285,14.6377,44248.0
2016-10-12 12:30:00,16.0,16.02,16.0,16.01,67600.0,14.6377,14.656,14.6377,14.6468,67600.0
2016-10-12 12:40:00,16.01,16.01,16.0,16.01,29680.0,14.6468,14.6468,14.6377,14.6468,29680.0
2016-10-12 12:50:00,16.01,16.02,16.01,16.01,59548.0,14.6468,14.656,14.6468,14.6468,59548.0
2016-10-12 13:00:00,16.01,16.02,16.01,16.02,38336.0,14.6468,14.656,14.6468,14.656,38336.0
2016-10-12 13:10:00,16.03,16.04,16.02,16.04,28924.0,14.6651,14.6743,14.656,14.6743,28924.0
2016-10-12 13:20:00,16.04,16.04,16.03,16.04,37132.0,14.6743,14.6743,14.6651,14.6743,37132.0
2016-10-12 13:30:00,16.04,16.04,16.03,16.03,19976.0,14.6743,14.6743,14.6651,14.6651,19976.0
2016-10-12 13:40:00,16.03,16.04,16.03,16.04,30156.0,14.6651,14.6743,14.6651,14.6743,30156.0
2016-10-12 13:50:00,16.04,16.05,16.03,16.04,136848.0,14.6743,14.6834,14.6651,14.6743,136848.0
2016-10-12 14:00:00,16.04,16.06,16.03,16.06,197348.0,14.6743,14.6926,14.6651,14.6926,197348.0
2016-10-12 14:10:00,16.06,16.08,16.06,16.07,102696.0,14.6926,14.7109,14.6926,14.7017,102696.0
2016-10-12 14:20:00,16.07,16.07,16.03,16.03,70100.0,14.7017,14.7017,14.6651,14.6651,70100.0
2016-10-12 14:30:00,16.03,16.05,16.03,16.04,88208.0,14.6651,14.6834,14.6651,14.6743,88208.0
2016-10-12 14:40:00,16.04,16.05,16.02,16.03,74152.0,14.6743,14.6834,14.656,14.6651,74152.0
2016-10-12 14:50:00,16.03,16.04,16.02,16.02,64972.0,14.6651,14.6743,14.656,14.656,64972.0
2016-10-12 15:00:00,16.02,16.03,16.0,16.02,115964.0,14.656,14.6651,14.6377,14.656,115964.0
2016-10-12 15:10:00,16.02,16.02,16.01,16.02,126368.0,14.656,14.656,14.6468,14.656,126368.0
2016-10-12 15:20:00,16.02,16.02,16.0,16.0,134144.0,14.656,14.656,14.6377,14.6377,134144.0
2016-10-12 15:30:00,16.0,16.0,15.98,16.0,121684.0,14.6377,14.6377,14.6194,14.6377,121684.0
2016-10-12 15:40:00,16.0,16.01,15.99,16.0,179396.0,14.6377,14.6468,14.6285,14.6377,179396.0
2016-10-12 15:50:00,16.0,16.01,15.99,15.99,233636.0,14.6377,14.6468,14.6285,14.6285,233636.0
2016-10-13 09:30:00,15.85,15.87,15.75,15.77,121572.0,14.5004,14.5187,14.409,14.4273,121572.0
2016-10-13 09:40:00,15.75,15.76,15.72,15.74,102480.0,14.409,14.4181,14.3815,14.3998,102480.0
2016-10-13 09:50:00,15.74,15.74,15.67,15.68,169156.0,14.3998,14.3998,14.3358,14.3449,169156.0
2016-10-13 10:00:00,15.68,15.71,15.66,15.71,140952.0,14.3449,14.3724,14.3266,14.3724,140952.0
2016-10-13 10:10:00,15.71,15.73,15.7,15.72,90984.0,14.3724,14.3907,14.3632,14.3815,90984.0
2016-10-13 10:20:00,15.72,15.74,15.72,15.72,143308.0,14.3815,14.3998,14.3815,14.3815,143308.0
2016-10-13 10:30:00,15.72,15.76,15.69,15.74,127680.0,14.3815,14.4181,14.3541,14.3998,127680.0
2016-10-13 10:40:00,15.74,15.75,15.7,15.7,84292.0,14.3998,14.409,14.3632,14.3632,84292.0
2016-10-13 10:50:00,15.71,15.75,15.71,15.75,78916.0,14.3724,14.409,14.3724,14.409,78916.0
2016-10-13 11:00:00,15.75,15.77,15.73,15.76,85268.0,14.409,14.4273,14.3907,14.4181,85268.0
2016-10-13 11:10:00,15.77,15.79,15.76,15.79,79860.0,14.4273,14.4455,14.4181,14.4455,79860.0
2016-10-13 11:20:00,15.8,15.81,15.78,15.78,74424.0,14.4547,14.4638,14.4364,14.4364,74424.0
2016-10-13 11:30:00,15.78,15.8,15.78,15.78,102544.0,14.4364,14.4547,14.4364,14.4364,102544.0
2016-10-13 11:40:00,15.78,15.78,15.76,15.77,75396.0,14.4364,14.4364,14.4181,14.4273,75396.0
2016-10-13 11:50:00,15.77,15.78,15.76,15.78,104072.0,14.4273,14.4364,14.4181,14.4364,104072.0
2016-10-13 12:00:00,15.77,15.78,15.76,15.78,57588.0,14.4273,14.4364,14.4181,14.4364,57588.0
2016-10-13 12:10:00,15.78,15.8,15.77,15.78,56504.0,14.4364,14.4547,14.4273,14.4364,56504.0
2016-10-13 12:20:00,15.77,15.78,15.75,15.75,104492.0,14.4273,14.4364,14.409,14.409,104492.0
2016-10-13 12:30:00,15.75,15.79,15.74,15.78,126588.0,14.409,14.4455,14.3998,14.4364,126588.0
2016-10-13 12:40:00,15.78,15.81,15.77,15.81,175952.0,14.4364,14.4638,14.4273,14.4638,175952.0
2016-10-13 12:50:00,15.81,15.81,15.8,15.8,120244.0,14.4638,14.4638,14.4547,14.4547,120244.0
2016-10-13 13:00:00,15.8,15.8,15.78,15.78,210192.0,14.4547,14.4547,14.4364,14.4364,210192.0
2016-10-13 13:10:00,15.78,15.78,15.75,15.77,256460.0,14.4364,14.4364,14.409,14.4273,256460.0
2016-10-13 13:20:00,15.76,15.78,15.75,15.76,190780.0,14.4181,14.4364,14.409,14.4181,190780.0
2016-10-13 13:30:00,15.77,15.77,15.75,15.76,143600.0,14.4273,14.4273,14.409,14.4181,143600.0
2016-10-13 13:40:00,15.76,15.77,15.76,15.76,138408.0,14.4181,14.4273,14.4181,14.4181,138408.0
2016-10-13 13:50:00,15.76,15.8,15.76,15.8,117884.0,14.4181,14.4547,14.4181,14.4547,117884.0
2016-10-13 14:00:00,15.8,15.82,15.79,15.81,79988.0,14.4547,14.473,14.4455,14.4638,79988.0
2016-10-13 14:10:00,15.81,15.81,15.79,15.8,97408.0,14.4638,14.4638,14.4455,14.4547,97408.0
2016-10-13 14:20:00,15.8,15.82,15.8,15.8,91900.0,14.4547,14.473,14.4547,14.4547,91900.0
2016-10-13 14:30:00,15.81,15.82,15.8,15.81,86076.0,14.4638,14.473,14.4547,14.4638,86076.0
2016-10-13 14:40:00,15.81,15.81,15.8,15.81,115528.0,14.4638,14.4638,14.4547,14.4638,115528.0
2016-10-13 14:50:00,15.81,15.84,15.8,15.83,73660.0,14.4638,14.4913,14.4547,14.4821,73660.0
2016-10-13 15:00:00,15.83,15.83,15.82,15.83,114140.0,14.4821,14.4821,14.473,14.4821,114140.0
2016-10-13 15:10:00,15.83,15.84,15.83,15.84,104292.0,14.4821,14.4913,14.4821,14.4913,104292.0
2016-10-13 15:20:00,15.83,15.84,15.82,15.82,124492.0,14.4821,14.4913,14.473,14.473,124492.0
2016-10-13 15:30:00,15.82,15.83,15.81,15.83,118432.0,14.473,14.4821,14.4638,14.4821,118432.0
2016-10-13 15:40:00,15.82,15.83,15.81,15.82,173868.0,14.473,14.4821,14.4638,14.473,173868.0
2016-10-13 15:50:00,15.82,15.83,15.81,15.82,425720.0,14.473,14.4821,14.4638,14.473,425720.0
2016-10-14 09:30:00,15.91,15.94,15.88,15.94,98980.0,14.5553,14.5828,14.5279,14.5828,98980.0
2016-10-14 09:40:00,15.93,15.97,15.93,15.97,27144.0,14.5736,14.6102,14.5736,14.6102,27144.0
2016-10-14 09:50:00,15.97,16.02,15.97,16.0,477592.0,14.6102,14.656,14.6102,14.6377,477592.0
2016-10-14 10:00:00,16.0,16.0,15.95,15.96,44232.0,14.6377,14.6377,14.5919,14.6011,44232.0
2016-10-14 10:10:00,15.97,16.0,15.96,16.0,18136.0,14.6102,14.6377,14.6011,14.6377,18136.0
2016-10-14 10:20:00,15.99,15.99,15.97,15.98,53676.0,14.6285,14.6285,14.6102,14.6194,53676.0
2016-10-14 10:30:00,15.97,16.0,15.97,16.0,76556.0,14.6102,14.6377,14.6102,14.6377,76556.0
2016-10-14 10:40:00,16.0,16.03,15.99,16.0,52396.0,14.6377,14.6651,14.6285,14.6377,52396.0
2016-10-14 10:50:00,15.99,16.0,15.99,15.99,32092.0,14.6285,14.6377,14.6285,14.6285,32092.0
2016-10-14 11:00:00,15.99,15.99,15.95,15.96,46740.0,14.6285,14.6285,14.5919,14.6011,46740.0
2016-10-14 11:10:00,15.95,15.95,15.92,15.93,69260.0,14.5919,14.5919,14.5645,14.5736,69260.0
2016-10-14 11:20:00,15.93,15.94,15.9,15.91,39684.0,14.5736,14.5828,14.5462,14.5553,39684.0
2016-10-14 11:30:00,15.89,15.91,15.88,15.91,22364.0,14.537,14.5553,14.5279,14.5553,22364.0
2016-10-14 11:40:00,15.91,15.92,15.9,15.9,31524.0,14.5553,14.5645,14.5462,14.5462,31524.0
2016-10-14 11:50:00,15.9,15.91,15.89,15.9,30296.0,14.5462,14.5553,14.537,14.5462,30296.0
2016-10-14 12:00:00,15.9,15.91,15.9,15.91,32616.0,14.5462,14.5553,14.5462,14.5553,32616.0
2016-10-14 12:10:00,15.91,15.91,15.87,15.88,69084.0,14.5553,14.5553,14.5187,14.5279,69084.0
2016-10-14 12:20:00,15.88,15.9,15.88,15.9,74528.0,14.5279,14.5462,14.5279,14.5462,74528.0
2016-10-14 12:30:00,15.9,15.91,15.89,15.9,31252.0,14.5462,14.5553,14.537,14.5462,31252.0
2016-10-14 12:40:00,15.91,15.91,15.9,15.9,56400.0,14.5553,14.5553,14.5462,14.5462,56400.0
2016-10-14 12:50:00,15.9,15.9,15.89,15.89,33496.0,14.5462,14.5462,14.537,14.537,33496.0
2016-10-14 13:00:00,15.89,15.91,15.87,15.91,45180.0,14.537,14.5553,14.5187,14.5553,45180.0
2016-10-14 13:10:00,15.9,15.9,15.89,15.9,48328.0,14.5462,14.5462,14.537,14.5462,48328.0
2016-10-14 13:20:00,15.9,15.92,15.89,15.9,56548.0,14.5462,14.5645,14.537,14.5462,56548.0
2016-10-14 13:30:00,15.9,15.93,15.89,15.91,88684.0,14.5462,14.5736,14.537,14.5553,88684.0
2016-10-14 13:40:00,15.9,15.9,15.88,15.88,93064.0,14.5462,14.5462,14.5279,14.5279,93064.0
2016-10-14 13:50:00,15.89,15.9,15.87,15.89,52444.0,14.537,14.5462,14.5187,14.537,52444.0
2016-10-14 14:00:00,15.88,15.88,15.84,15.84,74860.0,14.5279,14.5279,14.4913,14.4913,74860.0
2016-10-14 14:10:00,15.84,15.9,15.84,15.9,178396.0,14.4913,14.5462,14.4913,14.5462,178396.0
2016-10-14 14:20:00,15.9,15.93,15.9,15.93,110280.0,14.5462,14.5736,14.5462,14.5736,110280.0
2016-10-14 14:30:00,15.93,15.94,15.92,15.93,63484.0,14.5736,14.5828,14.5645,14.5736,63484.0
2016-10-14 14:40:00,15.93,15.93,15.9,15.9,68860.0,14.5736,14.5736,14.5462,14.5462,68860.0
2016-10-14 14:50:00,15.9,15.91,15.88,15.89,64964.0,14.5462,14.5553,14.5279,14.537,64964.0
2016-10-14 15:00:00,15.89,15.9,15.89,15.9,52856.0,14.537,14.5462,14.537,14.5462,52856.0
2016-10-14 15:10:00,15.9,15.92,15.9,15.9,80272.0,14.5462,14.5645,14.5462,14.5462,80272.0
2016-10-14 15:20:00,15.9,15.9,15.89,15.89,71416.0,14.5462,14.5462,14.537,14.537,71416.0
2016-10-14 15:30:00,15.9,15.93,15.9,15.93,213576.0,14.5462,14.5736,14.5462,14.5736,213576.0
2016-10-14 15:40:00,15.93,15.94,15.91,15.92,296688.0,14.5736,14.5828,14.5553,14.5645,296688.0
2016-10-14 15:50:00,15.91,15.93,15.89,15.89,806120.0,14.5553,14.5736,14.537,14.537,806120.0
2016-10-17 09:30:00,15.93,15.95,15.81,15.81,284376.0,14.5736,14.5919,14.4638,14.4638,284376.0
2016-10-17 09:40:00,15.81,15.84,15.81,15.84,126112.0,14.4638,14.4913,14.4638,14.4913,126112.0
2016-10-17 09:50:00,15.83,15.84,15.79,15.8,70328.0,14.4821,14.4913,14.4455,14.4547,70328.0
2016-10-17 10:00:00,15.8,15.81,15.79,15.81,89068.0,14.4547,14.4638,14.4455,14.4638,89068.0
2016-10-17 10:10:00,15.81,15.85,15.81,15.83,42932.0,14.4638,14.5004,14.4638,14.4821,42932.0
2016-10-17 10:20:00,15.83,15.88,15.83,15.87,38548.0,14.4821,14.5279,14.4821,14.5187,38548.0
2016-10-17 10:30:00,15.88,15.88,15.86,15.86,39784.0,14.5279,14.5279,14.5096,14.5096,39784.0
2016-10-17 10:40:00,15.86,15.87,15.86,15.86,82424.0,14.5096,14.5187,14.5096,14.5096,82424.0
2016-10-17 10:50:00,15.86,15.86,15.85,15.86,47252.0,14.5096,14.5096,14.5004,14.5096,47252.0
2016-10-17 11:00:00,15.86,15.87,15.85,15.86,63868.0,14.5096,14.5187,14.5004,14.5096,63868.0
2016-10-17 11:10:00,15.86,15.87,15.85,15.87,68536.0,14.5096,14.5187,14.5004,14.5187,68536.0
2016-10-17 11:20:00,15.87,15.88,15.84,15.85,70812.0,14.5187,14.5279,14.4913,14.5004,70812.0
2016-10-17 11:30:00,15.85,15.86,15.83,15.84,66968.0,14.5004,14.5096,14.4821,14.4913,66968.0
2016-10-17 11:40:00,15.84,15.84,15.82,15.82,114628.0,14.4913,14.4913,14.473,14.473,114628.0
2016-10-17 11:50:00,15.82,15.84,15.82,15.82,88060.0,14.473,14.4913,14.473,14.473,88060.0
2016-10-17 12:00:00,15.82,15.83,15.81,15.81,86512.0,14.473,14.4821,14.4638,14.4638,86512.0
2016-10-17 12:10:00,15.81,15.81,15.8,15.81,95568.0,14.4638,14.4638,14.4547,14.4638,95568.0
2016-10-17 12:20:00,15.81,15.83,15.8,15.8,77144.0,14.4638,14.4821,14.4547,14.4547,77144.0
2016-10-17 12:30:00,15.8,15.8,15.8,15.8,57680.0,14.4547,14.4547,14.4547,14.4547,57680.0
2016-10-17 12:40:00,15.8,15.8,15.78,15.79,112664.0,14.4547,14.4547,14.4364,14.4455,112664.0
2016-10-17 12:50:00,15.78,15.79,15.78,15.79,62576.0,14.4364,14.4455,14.4364,14.4455,62576.0
2016-10-17 13:00:00,15.79,15.8,15.77,15.78,76452.0,14.4455,14.4547,14.4273,14.4364,76452.0
2016-10-17 13:10:00,15.78,15.78,15.76,15.76,71296.0,14.4364,14.4364,14.4181,14.4181,71296.0
2016-10-17 13:20:00,15.76,15.76,15.74,15.75,54956.0,14.4181,14.4181,14.3998,14.409,54956.0
2016-10-17 13:30:00,15.75,15.77,15.74,15.77,98120.0,14.409,14.4273,14.3998,14.4273,98120.0
2016-10-17 13:40:00,15.77,15.78,15.76,15.77,57724.0,14.4273,14.4364,14.4181,14.4273,57724.0
2016-10-17 13:50:00,15.77,15.77,15.74,15.75,63132.0,14.4273,14.4273,14.3998,14.409,63132.0
2016-10-17 14:00:00,15.75,15.76,15.74,15.75,75484.0,14.409,14.4181,14.3998,14.409,75484.0
2016-10-17 14:10:00,15.75,15.77,15.75,15.76,64696.0,14.409,14.4273,14.409,14.4181,64696.0
2016-10-17 14:20:00,15.76,15.77,15.75,15.76,89780.0,14.4181,14.4273,14.409,14.4181,89780.0
2016-10-17 14:30:00,15.76,15.77,15.75,15.75,103936.0,14.4181,14.4273,14.409,14.409,103936.0
2016-10-17 14:40:00,15.75,15.76,15.74,15.74,60180.0,14.409,14.4181,14.3998,14.3998,60180.0
2016-10-17 14:50:00,15.74,15.77,15.74,15.77,121788.0,14.3998,14.4273,14.3998,14.4273,121788.0
2016-10-17 15:00:00,15.77,15.77,15.76,15.76,89684.0,14.4273,14.4273,14.4181,14.4181,89684.0
2016-10-17 15:10:00,15.76,15.77,15.75,15.75,106540.0,14.4181,14.4273,14.409,14.409,106540.0
2016-10-17 15:20:00,15.76,15.77,15.76,15.76,76592.0,14.4181,14.4273,14.4181,14.4181,76592.0
2016-10-17 15:30:00,15.76,15.76,15.74,15.76,132528.0,14.4181,14.4181,14.3998,14.4181,132528.0
2016-10-17 15:40:00,15.76,15.77,15.75,15.76,209616.0,14.4181,14.4273,14.409,14.4181,209616.0
2016-10-17 15:50:00,15.76,15.77,15.75,15.76,428148.0,14.4181,14.4273,14.409,14.4181,428148.0
2016-10-18 09:30:00,15.91,15.94,15.83,15.84,111964.0,14.5553,14.5828,14.4821,14.4913,111964.0
2016-10-18 09:40:00,15.84,15.84,15.8,15.81,51276.0,14.4913,14.4913,14.4547,14.4638,51276.0
2016-10-18 09:50:00,15.81,15.81,15.79,15.8,104248.0,14.4638,14.4638,14.4455,14.4547,104248.0
2016-10-18 10:00:00,15.8,15.8,15.77,15.79,68176.0,14.4547,14.4547,14.4273,14.4455,68176.0
2016-10-18 10:10:00,15.78,15.8,15.74,15.75,375372.0,14.4364,14.4547,14.3998,14.409,375372.0
2016-10-18 10:20:00,15.75,15.76,15.72,15.72,298864.0,14.409,14.4181,14.3815,14.3815,298864.0
2016-10-18 10:30:00,15.73,15.75,15.72,15.74,683072.0,14.3907,14.409,14.3815,14.3998,683072.0
2016-10-18 10:40:00,15.74,15.75,15.72,15.75,223304.0,14.3998,14.409,14.3815,14.409,223304.0
2016-10-18 10:50:00,15.75,15.75,15.72,15.72,254808.0,14.409,14.409,14.3815,14.3815,254808.0
2016-10-18 11:00:00,15.72,15.74,15.72,15.72,97032.0,14.3815,14.3998,14.3815,14.3815,97032.0
2016-10-18 11:10:00,15.72,15.72,15.7,15.7,152792.0,14.3815,14.3815,14.3632,14.3632,152792.0
2016-10-18 11:20:00,15.7,15.7,15.68,15.69,293152.0,14.3632,14.3632,14.3449,14.3541,293152.0
2016-10-18 11:30:00,15.69,15.75,15.69,15.74,679364.0,14.3541,14.409,14.3541,14.3998,679364.0
2016-10-18 11:40:00,15.75,15.77,15.75,15.77,73000.0,14.409,14.4273,14.409,14.4273,73000.0
2016-10-18 11:50:00,15.77,15.77,15.74,15.75,149528.0,14.4273,14.4273,14.3998,14.409,149528.0
2016-10-18 12:00:00,15.75,15.76,15.74,15.74,151724.0,14.409,14.4181,14.3998,14.3998,151724.0
2016-10-18 12:10:00,15.74,15.74,15.72,15.72,152100.0,14.3998,14.3998,14.3815,14.3815,152100.0
2016-10-18 12:20:00,15.72,15.76,15.72,15.76,183600.0,14.3815,14.4181,14.3815,14.4181,183600.0
2016-10-18 12:30:00,15.76,15.78,15.76,15.76,42160.0,14.4181,14.4364,14.4181,14.4181,42160.0
2016-10-18 12:40:00,15.76,15.76,15.72,15.73,133312.0,14.4181,14.4181,14.3815,14.3907,133312.0
2016-10-18 12:50:00,15.74,15.74,15.72,15.74,101572.0,14.3998,14.3998,14.3815,14.3998,101572.0
2016-10-18 13:00:00,15.74,15.74,15.72,15.73,91808.0,14.3998,14.3998,14.3815,14.3907,91808.0
2016-10-18 13:10:00,15.73,15.76,15.72,15.75,126420.0,14.3907,14.4181,14.3815,14.409,126420.0
2016-10-18 13:20:00,15.75,15.76,15.74,15.75,40400.0,14.409,14.4181,14.3998,14.409,40400.0
2016-10-18 13:30:00,15.75,15.76,15.74,15.75,83076.0,14.409,14.4181,14.3998,14.409,83076.0
2016-10-18 13:40:00,15.76,15.77,15.75,15.77,32600.0,14.4181,14.4273,14.409,14.4273,32600.0
2016-10-18 13:50:00,15.76,15.77,15.76,15.77,59880.0,14.4181,14.4273,14.4181,14.4273,59880.0
2016-10-18 14:00:00,15.76,15.78,15.76,15.77,38816.0,14.4181,14.4364,14.4181,14.4273,38816.0
2016-10-18 14:10:00,15.77,15.78,15.77,15.77,49160.0,14.4273,14.4364,14.4273,14.4273,49160.0
2016-10-18 14:20:00,15.77,15.78,15.76,15.77,64692.0,14.4273,14.4364,14.4181,14.4273,64692.0
2016-10-18 14:30:00,15.77,15.8,15.77,15.8,79560.0,14.4273,14.4547,14.4273,14.4547,79560.0
2016-10-18 14:40:00,15.8,15.81,15.8,15.81,64308.0,14.4547,14.4638,14.4547,14.4638,64308.0
2016-10-18 14:50:00,15.81,15.82,15.81,15.82,99772.0,14.4638,14.473,14.4638,14.473,99772.0
2016-10-18 15:00:00,15.82,15.82,15.8,15.81,88724.0,14.473,14.473,14.4547,14.4638,88724.0
2016-10-18 15:10:00,15.81,15.81,15.8,15.81,70324.0,14.4638,14.4638,14.4547,14.4638,70324.0
2016-10-18 15:20:00,15.81,15.81,15.79,15.79,88848.0,14.4638,14.4638,14.4455,14.4455,88848.0
2016-10-18 15:30:00,15.8,15.8,15.78,15.79,166504.0,14.4547,14.4547,14.4364,14.4455,166504.0
2016-10-18 15:40:00,15.79,15.81,15.79,15.8,190684.0,14.4455,14.4638,14.4455,14.4547,190684.0
2016-10-18 15:50:00,15.8,15.81,15.79,15.8,315648.0,14.4547,14.4638,14.4455,14.4547,315648.0
2016-10-19 09:30:00,16.25,16.33,16.03,16.17,403080.0,14.8664,14.9396,14.6651,14.7932,403080.0
2016-10-19 09:40:00,16.18,16.23,16.1,16.22,286552.0,14.8023,14.8481,14.7292,14.8389,286552.0
2016-10-19 09:50:00,16.22,16.24,16.09,16.12,348364.0,14.8389,14.8572,14.72,14.7475,348364.0
2016-10-19 10:00:00,16.11,16.17,16.09,16.15,424812.0,14.7383,14.7932,14.72,14.7749,424812.0
2016-10-19 10:10:00,16.15,16.16,16.11,16.12,237924.0,14.7749,14.784,14.7383,14.7475,237924.0
2016-10-19 10:20:00,16.12,16.15,16.11,16.14,236800.0,14.7475,14.7749,14.7383,14.7657,236800.0
2016-10-19 10:30:00,16.14,16.17,16.11,16.12,333508.0,14.7657,14.7932,14.7383,14.7475,333508.0
2016-10-19 10:40:00,16.11,16.13,16.09,16.12,149020.0,14.7383,14.7566,14.72,14.7475,149020.0
2016-10-19 10:50:00,16.13,16.13,16.1,16.12,356124.0,14.7566,14.7566,14.7292,14.7475,356124.0
2016-10-19 11:00:00,16.12,16.13,16.1,16.12,203676.0,14.7475,14.7566,14.7292,14.7475,203676.0
2016-10-19 11:10:00,16.12,16.18,16.11,16.18,197548.0,14.7475,14.8023,14.7383,14.8023,197548.0
2016-10-19 11:20:00,16.18,16.18,16.16,16.18,112172.0,14.8023,14.8023,14.784,14.8023,112172.0
2016-10-19 11:30:00,16.18,16.18,16.14,16.18,141668.0,14.8023,14.8023,14.7657,14.8023,141668.0
2016-10-19 11:40:00,16.18,16.2,16.16,16.18,157508.0,14.8023,14.8206,14.784,14.8023,157508.0
2016-10-19 11:50:00,16.18,16.2,16.16,16.16,351956.0,14.8023,14.8206,14.784,14.784,351956.0
2016-10-19 12:00:00,16.17,16.18,16.15,16.15,68432.0,14.7932,14.8023,14.7749,14.7749,68432.0
2016-10-19 12:10:00,16.15,16.16,16.11,16.11,87192.0,14.7749,14.784,14.7383,14.7383,87192.0
2016-10-19 12:20:00,16.11,16.12,16.1,16.12,118708.0,14.7383,14.7475,14.7292,14.7475,118708.0
2016-10-19 12:30:00,16.12,16.13,16.11,16.12,49208.0,14.7475,14.7566,14.7383,14.7475,49208.0
2016-10-19 12:40:00,16.12,16.15,16.11,16.15,92924.0,14.7475,14.7749,14.7383,14.7749,92924.0
2016-10-19 12:50:00,16.15,16.16,16.11,16.12,158308.0,14.7749,14.784,14.7383,14.7475,158308.0
2016-10-19 13:00:00,16.12,16.14,16.11,16.11,69576.0,14.7475,14.7657,14.7383,14.7383,69576.0
2016-10-19 13:10:00,16.1,16.11,16.07,16.08,110176.0,14.7292,14.7383,14.7017,14.7109,110176.0
2016-10-19 13:20:00,16.08,16.11,16.08,16.11,69932.0,14.7109,14.7383,14.7109,14.7383,69932.0
2016-10-19 13:30:00,16.11,16.17,16.1,16.16,160768.0,14.7383,14.7932,14.7292,14.784,160768.0
2016-10-19 13:40:00,16.17,16.19,16.16,16.19,114768.0,14.7932,14.8115,14.784,14.8115,114768.0
2016-10-19 13:50:00,16.19,16.26,16.18,16.25,387296.0,14.8115,14.8755,14.8023,14.8664,387296.0
2016-10-19 14:00:00,16.25,16.25,16.22,16.22,128108.0,14.8664,14.8664,14.8389,14.8389,128108.0
2016-10-19 14:10:00,16.22,16.23,16.2,16.21,122496.0,14.8389,14.8481,14.8206,14.8298,122496.0
2016-10-19 14:20:00,16.21,16.22,16.19,16.21,72432.0,14.8298,14.8389,14.8115,14.8298,72432.0
2016-10-19 14:30:00,16.21,16.21,16.19,16.2,93664.0,14.8298,14.8298,14.8115,14.8206,93664.0
2016-10-19 14:40:00,16.21,16.21,16.19,16.21,87372.0,14.8298,14.8298,14.8115,14.8298,87372.0
2016-10-19 14:50:00,16.21,16.22,16.18,16.18,110964.0,14.8298,14.8389,14.8023,14.8023,110964.0
2016-10-19 15:00:00,16.18,16.21,16.18,16.2,248568.0,14.8023,14.8298,14.8023,14.8206,248568.0
2016-10-19 15:10:00,16.2,16.21,16.19,16.2,115740.0,14.8206,14.8298,14.8115,14.8206,115740.0
2016-10-19 15:20:00,16.2,16.2,16.18,16.18,241688.0,14.8206,14.8206,14.8023,14.8023,241688.0
2016-10-19 15:30:00,16.18,16.19,16.17,16.19,283084.0,14.8023,14.8115,14.7932,14.8115,283084.0
2016-10-19 15:40:00,16.19,16.2,16.18,16.18,322272.0,14.8115,14.8206,14.8023,14.8023,322272.0
2016-10-19 15:50:00,16.18,16.2,16.17,16.18,488576.0,14.8023,14.8206,14.7932,14.8023,488576.0
2016-10-20 09:30:00,16.26,16.45,16.24,16.41,344044.0,14.8755,15.0494,14.8572,15.0128,344044.0
2016-10-20 09:40:00,16.42,16.46,16.4,16.44,281280.0,15.0219,15.0585,15.0036,15.0402,281280.0
2016-10-20 09:50:00,16.44,16.44,16.39,16.39,187196.0,15.0402,15.0402,14.9945,14.9945,187196.0
2016-10-20 10:00:00,16.39,16.4,16.38,16.4,257400.0,14.9945,15.0036,14.9853,15.0036,257400.0
2016-10-20 10:10:00,16.4,16.42,16.39,16.4,206112.0,15.0036,15.0219,14.9945,15.0036,206112.0
2016-10-20 10:20:00,16.4,16.41,16.38,16.39,145224.0,15.0036,15.0128,14.9853,14.9945,145224.0
2016-10-20 10:30:00,16.39,16.39,16.34,16.35,183440.0,14.9945,14.9945,14.9487,14.9579,183440.0
2016-10-20 10:40:00,16.35,16.36,16.34,16.36,204340.0,14.9579,14.967,14.9487,14.967,204340.0
2016-10-20 10:50:00,16.36,16.38,16.35,16.38,127044.0,14.967,14.9853,14.9579,14.9853,127044.0
2016-10-20 11:00:00,16.38,16.41,16.38,16.41,151076.0,14.9853,15.0128,14.9853,15.0128,151076.0
2016-10-20 11:10:00,16.4,16.44,16.4,16.44,171540.0,15.0036,15.0402,15.0036,15.0402,171540.0
2016-10-20 11:20:00,16.43,16.45,16.43,16.45,146004.0,15.0311,15.0494,15.0311,15.0494,146004.0
2016-10-20 11:30:00,16.44,16.45,16.43,16.43,118904.0,15.0402,15.0494,15.0311,15.0311,118904.0
2016-10-20 11:40:00,16.44,16.47,16.43,16.47,142088.0,15.0402,15.0677,15.0311,15.0677,142088.0
2016-10-20 11:50:00,16.47,16.5,16.45,16.5,149188.0,15.0677,15.0951,15.0494,15.0951,149188.0
2016-10-20 12:00:00,16.5,16.54,16.49,16.54,291928.0,15.0951,15.1317,15.0859,15.1317,291928.0
2016-10-20 12:10:00,16.53,16.56,16.53,16.54,176504.0,15.1225,15.15,15.1225,15.1317,176504.0
2016-10-20 12:20:00,16.54,16.57,16.54,16.56,165780.0,15.1317,15.1591,15.1317,15.15,165780.0
2016-10-20 12:30:00,16.56,16.59,16.56,16.59,166392.0,15.15,15.1774,15.15,15.1774,166392.0
2016-10-20 12:40:00,16.59,16.61,16.59,16.61,132592.0,15.1774,15.1957,15.1774,15.1957,132592.0
2016-10-20 12:50:00,16.61,16.61,16.57,16.59,139980.0,15.1957,15.1957,15.1591,15.1774,139980.0
2016-10-20 13:00:00,16.59,16.64,16.58,16.63,213700.0,15.1774,15.2232,15.1683,15.214,213700.0
2016-10-20 13:10:00,16.63,16.65,16.62,16.65,203592.0,15.214,15.2323,15.2049,15.2323,203592.0
2016-10-20 13:20:00,16.64,16.65,16.63,16.64,104896.0,15.2232,15.2323,15.214,15.2232,104896.0
2016-10-20 13:30:00,16.64,16.68,16.64,16.67,196108.0,15.2232,15.2598,15.2232,15.2506,196108.0
2016-10-20 13:40:00,16.67,16.7,16.67,16.68,211940.0,15.2506,15.2781,15.2506,15.2598,211940.0
2016-10-20 13:50:00,16.67,16.68,16.65,16.66,413672.0,15.2506,15.2598,15.2323,15.2415,413672.0
2016-10-20 14:00:00,16.66,16.67,16.64,16.64,234172.0,15.2415,15.2506,15.2232,15.2232,234172.0
2016-10-20 14:10:00,16.64,16.65,16.63,16.64,188760.0,15.2232,15.2323,15.214,15.2232,188760.0
2016-10-20 14:20:00,16.64,16.65,16.63,16.65,301508.0,15.2232,15.2323,15.214,15.2323,301508.0
2016-10-20 14:30:00,16.65,16.65,16.61,16.62,156924.0,15.2323,15.2323,15.1957,15.2049,156924.0
2016-10-20 14:40:00,16.62,16.67,16.61,16.67,198276.0,15.2049,15.2506,15.1957,15.2506,198276.0
2016-10-20 14:50:00,16.66,16.66,16.63,16.65,197432.0,15.2415,15.2415,15.214,15.2323,197432.0
2016-10-20 15:00:00,16.65,16.66,16.63,16.65,188928.0,15.2323,15.2415,15.214,15.2323,188928.0
2016-10-20 15:10:00,16.65,16.66,16.62,16.62,213292.0,15.2323,15.2415,15.2049,15.2049,213292.0
2016-10-20 15:20:00,16.62,16.63,16.61,16.61,220736.0,15.2049,15.214,15.1957,15.1957,220736.0
2016-10-20 15:30:00,16.61,16.62,16.6,16.6,237448.0,15.1957,15.2049,15.1866,15.1866,237448.0
2016-10-20 15:40:00,16.6,16.62,16.6,16.62,348260.0,15.1866,15.2049,15.1866,15.2049,348260.0
2016-10-20 15:50:00,16.62,16.63,16.61,16.61,676540.0,15.2049,15.214,15.1957,15.1957,676540.0
2016-10-21 09:30:00,16.47,16.5,16.33,16.39,423904.0,15.0677,15.0951,14.9396,14.9945,423904.0
2016-10-21 09:40:00,16.39,16.42,16.36,16.4,64468.0,14.9945,15.0219,14.967,15.0036,64468.0
2016-10-21 09:50:00,16.4,16.48,16.4,16.48,82200.0,15.0036,15.0768,15.0036,15.0768,82200.0
2016-10-21 10:00:00,16.48,16.48,16.45,16.48,61144.0,15.0768,15.0768,15.0494,15.0768,61144.0
2016-10-21 10:10:00,16.48,16.56,16.48,16.56,102868.0,15.0768,15.15,15.0768,15.15,102868.0
2016-10-21 10:20:00,16.56,16.56,16.52,16.54,245544.0,15.15,15.15,15.1134,15.1317,245544.0
2016-10-21 10:30:00,16.54,16.57,16.5,16.5,398472.0,15.1317,15.1591,15.0951,15.0951,398472.0
2016-10-21 10:40:00,16.51,16.55,16.5,16.52,208856.0,15.1042,15.1408,15.0951,15.1134,208856.0
2016-10-21 10:50:00,16.52,16.54,16.52,16.53,108408.0,15.1134,15.1317,15.1134,15.1225,108408.0
2016-10-21 11:00:00,16.53,16.54,16.52,16.54,153348.0,15.1225,15.1317,15.1134,15.1317,153348.0
2016-10-21 11:10:00,16.54,16.54,16.5,16.5,184040.0,15.1317,15.1317,15.0951,15.0951,184040.0
2016-10-21 11:20:00,16.5,16.52,16.5,16.5,135088.0,15.0951,15.1134,15.0951,15.0951,135088.0
2016-10-21 11:30:00,16.5,16.54,16.49,16.53,155784.0,15.0951,15.1317,15.0859,15.1225,155784.0
2016-10-21 11:40:00,16.54,16.57,16.53,16.55,240956.0,15.1317,15.1591,15.1225,15.1408,240956.0
2016-10-21 11:50:00,16.55,16.57,16.54,16.56,85216.0,15.1408,15.1591,15.1317,15.15,85216.0
2016-10-21 12:00:00,16.56,16.57,16.54,16.54,118344.0,15.15,15.1591,15.1317,15.1317,118344.0
2016-10-21 12:10:00,16.54,16.55,16.5,16.51,218904.0,15.1317,15.1408,15.0951,15.1042,218904.0
2016-10-21 12:20:00,16.51,16.51,16.5,16.5,153564.0,15.1042,15.1042,15.0951,15.0951,153564.0
2016-10-21 12:30:00,16.49,16.52,16.49,16.5,154124.0,15.0859,15.1134,15.0859,15.0951,154124.0
2016-10-21 12:40:00,16.5,16.54,16.5,16.52,550780.0,15.0951,15.1317,15.0951,15.1134,550780.0
2016-10-21 12:50:00,16.52,16.53,16.5,16.5,170996.0,15.1134,15.1225,15.0951,15.0951,170996.0
2016-10-21 13:00:00,16.5,16.53,16.5,16.52,402716.0,15.0951,15.1225,15.0951,15.1134,402716.0
2016-10-21 13:10:00,16.52,16.52,16.5,16.5,348472.0,15.1134,15.1134,15.0951,15.0951,348472.0
2016-10-21 13:20:00,16.5,16.5,16.46,16.46,91792.0,15.0951,15.0951,15.0585,15.0585,91792.0
2016-10-21 13:30:00,16.46,16.47,16.44,16.46,208596.0,15.0585,15.0677,15.0402,15.0585,208596.0
2016-10-21 13:40:00,16.46,16.49,16.45,16.49,192056.0,15.0585,15.0859,15.0494,15.0859,192056.0
2016-10-21 13:50:00,16.49,16.49,16.47,16.48,125212.0,15.0859,15.0859,15.0677,15.0768,125212.0
2016-10-21 14:00:00,16.48,16.5,16.48,16.5,107168.0,15.0768,15.0951,15.0768,15.0951,107168.0
2016-10-21 14:10:00,16.5,16.52,16.5,16.52,146908.0,15.0951,15.1134,15.0951,15.1134,146908.0
2016-10-21 14:20:00,16.52,16.53,16.51,16.53,156984.0,15.1134,15.1225,15.1042,15.1225,156984.0
2016-10-21 14:30:00,16.53,16.55,16.52,16.55,224804.0,15.1225,15.1408,15.1134,15.1408,224804.0
2016-10-21 14:40:00,16.55,16.56,16.52,16.54,214716.0,15.1408,15.15,15.1134,15.1317,214716.0
2016-10-21 14:50:00,16.54,16.55,16.5,16.52,258224.0,15.1317,15.1408,15.0951,15.1134,258224.0
2016-10-21 15:00:00,16.52,16.52,16.5,16.5,389912.0,15.1134,15.1134,15.0951,15.0951,389912.0
2016-10-21 15:10:00,16.5,16.5,16.48,16.49,126796.0,15.0951,15.0951,15.0768,15.0859,126796.0
2016-10-21 15:20:00,16.49,16.5,16.47,16.5,758996.0,15.0859,15.0951,15.0677,15.0951,758996.0
2016-10-21 15:30:00,16.49,16.5,16.49,16.49,117964.0,15.0859,15.0951,15.0859,15.0859,117964.0
2016-10-21 15:40:00,16.48,16.5,16.48,16.5,219436.0,15.0768,15.0951,15.0768,15.0951,219436.0
2016-10-21 15:50:00,16.5,16.5,16.49,16.49,473144.0,15.0951,15.0951,15.0859,15.0859,473144.0
2016-10-24 09:30:00,16.62,16.64,16.57,16.61,103024.0,15.2049,15.2232,15.1591,15.1957,103024.0
2016-10-24 09:40:00,16.61,16.66,16.61,16.66,199492.0,15.1957,15.2415,15.1957,15.2415,199492.0
2016-10-24 09:50:00,16.66,16.66,16.64,16.65,87400.0,15.2415,15.2415,15.2232,15.2323,87400.0
2016-10-24 10:00:00,16.65,16.66,16.64,16.65,101288.0,15.2323,15.2415,15.2232,15.2323,101288.0
2016-10-24 10:10:00,16.64,16.65,16.6,16.6,64404.0,15.2232,15.2323,15.1866,15.1866,64404.0
2016-10-24 10:20:00,16.6,16.6,16.58,16.59,117924.0,15.1866,15.1866,15.1683,15.1774,117924.0
2016-10-24 10:30:00,16.59,16.61,16.58,16.58,147204.0,15.1774,15.1957,15.1683,15.1683,147204.0
2016-10-24 10:40:00,16.58,16.58,16.55,16.56,112608.0,15.1683,15.1683,15.1408,15.15,112608.0
2016-10-24 10:50:00,16.57,16.57,16.55,16.55,140280.0,15.1591,15.1591,15.1408,15.1408,140280.0
2016-10-24 11:00:00,16.55,16.57,16.55,16.57,67288.0,15.1408,15.1591,15.1408,15.1591,67288.0
2016-10-24 11:10:00,16.57,16.58,16.55,16.57,87772.0,15.1591,15.1683,15.1408,15.1591,87772.0
2016-10-24 11:20:00,16.57,16.58,16.53,16.54,190756.0,15.1591,15.1683,15.1225,15.1317,190756.0
2016-10-24 11:30:00,16.54,16.59,16.54,16.59,82588.0,15.1317,15.1774,15.1317,15.1774,82588.0
2016-10-24 11:40:00,16.59,16.6,16.58,16.59,56232.0,15.1774,15.1866,15.1683,15.1774,56232.0
2016-10-24 11:50:00,16.59,16.6,16.56,16.56,157104.0,15.1774,15.1866,15.15,15.15,157104.0
2016-10-24 12:00:00,16.56,16.57,16.54,16.55,92180.0,15.15,15.1591,15.1317,15.1408,92180.0
2016-10-24 12:10:00,16.54,16.55,16.54,16.55,60920.0,15.1317,15.1408,15.1317,15.1408,60920.0
2016-10-24 12:20:00,16.55,16.56,16.55,16.56,70964.0,15.1408,15.15,15.1408,15.15,70964.0
2016-10-24 12:30:00,16.55,16.55,16.52,16.52,89620.0,15.1408,15.1408,15.1134,15.1134,89620.0
2016-10-24 12:40:00,16.52,16.53,16.52,16.53,44536.0,15.1134,15.1225,15.1134,15.1225,44536.0
2016-10-24 12:50:00,16.52,16.52,16.5,16.51,29016.0,15.1134,15.1134,15.0951,15.1042,29016.0
2016-10-24 13:00:00,16.51,16.52,16.48,16.48,218088.0,15.1042,15.1134,15.0768,15.0768,218088.0
2016-10-24 13:10:00,16.49,16.49,16.45,16.45,339160.0,15.0859,15.0859,15.0494,15.0494,339160.0
2016-10-24 13:20:00,16.45,16.47,16.44,16.46,214180.0,15.0494,15.0677,15.0402,15.0585,214180.0
2016-10-24 13:30:00,16.46,16.46,16.45,16.45,55936.0,15.0585,15.0585,15.0494,15.0494,55936.0
2016-10-24 13:40:00,16.45,16.46,16.45,16.46,102736.0,15.0494,15.0585,15.0494,15.0585,102736.0
2016-10-24 13:50:00,16.46,16.46,16.45,16.46,66024.0,15.0585,15.0585,15.0494,15.0585,66024.0
2016-10-24 14:00:00,16.46,16.47,16.45,16.46,88388.0,15.0585,15.0677,15.0494,15.0585,88388.0
2016-10-24 14:10:00,16.46,16.46,16.43,16.45,174148.0,15.0585,15.0585,15.0311,15.0494,174148.0
2016-10-24 14:20:00,16.45,16.46,16.45,16.45,100336.0,15.0494,15.0585,15.0494,15.0494,100336.0
2016-10-24 14:30:00,16.45,16.46,16.44,16.45,138208.0,15.0494,15.0585,15.0402,15.0494,138208.0
2016-10-24 14:40:00,16.45,16.45,16.43,16.43,98628.0,15.0494,15.0494,15.0311,15.0311,98628.0
2016-10-24 14:50:00,16.43,16.44,16.43,16.44,106828.0,15.0311,15.0402,15.0311,15.0402,106828.0
2016-10-24 15:00:00,16.44,16.46,16.43,16.45,627844.0,15.0402,15.0585,15.0311,15.0494,627844.0
2016-10-24 15:10:00,16.45,16.47,16.45,16.45,148644.0,15.0494,15.0677,15.0494,15.0494,148644.0
2016-10-24 15:20:00,16.45,16.48,16.45,16.47,155112.0,15.0494,15.0768,15.0494,15.0677,155112.0
2016-10-24 15:30:00,16.47,16.5,16.46,16.5,162908.0,15.0677,15.0951,15.0585,15.0951,162908.0
2016-10-24 15:40:00,16.5,16.5,16.49,16.5,228748.0,15.0951,15.0951,15.0859,15.0951,228748.0
2016-10-24 15:50:00,16.5,16.51,16.49,16.5,417220.0,15.0951,15.1042,15.0859,15.0951,417220.0
2016-10-25 09:30:00,16.5,16.5,16.43,16.45,96488.0,15.0951,15.0951,15.0311,15.0494,96488.0
2016-10-25 09:40:00,16.45,16.46,16.43,16.44,83432.0,15.0494,15.0585,15.0311,15.0402,83432.0
2016-10-25 09:50:00,16.43,16.44,16.41,16.42,261492.0,15.0311,15.0402,15.0128,15.0219,261492.0
2016-10-25 10:00:00,16.42,16.43,16.4,16.4,83576.0,15.0219,15.0311,15.0036,15.0036,83576.0
2016-10-25 10:10:00,16.4,16.41,16.33,16.34,110816.0,15.0036,15.0128,14.9396,14.9487,110816.0
2016-10-25 10:20:00,16.34,16.34,16.29,16.31,146224.0,14.9487,14.9487,14.903,14.9213,146224.0
2016-10-25 10:30:00,16.31,16.31,16.27,16.29,91976.0,14.9213,14.9213,14.8847,14.903,91976.0
2016-10-25 10:40:00,16.28,16.28,16.24,16.24,86476.0,14.8938,14.8938,14.8572,14.8572,86476.0
2016-10-25 10:50:00,16.24,16.25,16.21,16.23,86268.0,14.8572,14.8664,14.8298,14.8481,86268.0
2016-10-25 11:00:00,16.23,16.25,16.23,16.25,106160.0,14.8481,14.8664,14.8481,14.8664,106160.0
2016-10-25 11:10:00,16.25,16.25,16.21,16.22,94224.0,14.8664,14.8664,14.8298,14.8389,94224.0
2016-10-25 11:20:00,16.23,16.23,16.2,16.22,59224.0,14.8481,14.8481,14.8206,14.8389,59224.0
2016-10-25 11:30:00,16.22,16.23,16.21,16.23,128332.0,14.8389,14.8481,14.8298,14.8481,128332.0
2016-10-25 11:40:00,16.23,16.23,16.2,16.21,93668.0,14.8481,14.8481,14.8206,14.8298,93668.0
2016-10-25 11:50:00,16.21,16.23,16.21,16.22,84832.0,14.8298,14.8481,14.8298,14.8389,84832.0
2016-10-25 12:00:00,16.22,16.25,16.21,16.25,135380.0,14.8389,14.8664,14.8298,14.8664,135380.0
2016-10-25 12:10:00,16.24,16.27,16.24,16.25,61344.0,14.8572,14.8847,14.8572,14.8664,61344.0
2016-10-25 12:20:00,16.25,16.26,16.24,16.24,49972.0,14.8664,14.8755,14.8572,14.8572,49972.0
2016-10-25 12:30:00,16.24,16.25,16.24,16.24,49020.0,14.8572,14.8664,14.8572,14.8572,49020.0
2016-10-25 12:40:00,16.24,16.27,16.24,16.26,51644.0,14.8572,14.8847,14.8572,14.8755,51644.0
2016-10-25 12:50:00,16.26,16.26,16.25,16.25,55732.0,14.8755,14.8755,14.8664,14.8664,55732.0
2016-10-25 13:00:00,16.25,16.26,16.25,16.26,60556.0,14.8664,14.8755,14.8664,14.8755,60556.0
2016-10-25 13:10:00,16.26,16.28,16.26,16.27,56692.0,14.8755,14.8938,14.8755,14.8847,56692.0
2016-10-25 13:20:00,16.27,16.28,16.26,16.26,77196.0,14.8847,14.8938,14.8755,14.8755,77196.0
2016-10-25 13:30:00,16.27,16.28,16.26,16.26,101304.0,14.8847,14.8938,14.8755,14.8755,101304.0
2016-10-25 13:40:00,16.26,16.28,16.26,16.27,44148.0,14.8755,14.8938,14.8755,14.8847,44148.0
2016-10-25 13:50:00,16.27,16.27,16.25,16.25,71244.0,14.8847,14.8847,14.8664,14.8664,71244.0
2016-10-25 14:00:00,16.26,16.28,16.26,16.28,94640.0,14.8755,14.8938,14.8755,14.8938,94640.0
2016-10-25 14:10:00,16.28,16.28,16.27,16.27,78160.0,14.8938,14.8938,14.8847,14.8847,78160.0
2016-10-25 14:20:00,16.27,16.28,16.27,16.27,93244.0,14.8847,14.8938,14.8847,14.8847,93244.0
2016-10-25 14:30:00,16.27,16.28,16.25,16.26,160712.0,14.8847,14.8938,14.8664,14.8755,160712.0
2016-10-25 14:40:00,16.26,16.29,16.25,16.28,122708.0,14.8755,14.903,14.8664,14.8938,122708.0
2016-10-25 14:50:00,16.28,16.29,16.27,16.28,126740.0,14.8938,14.903,14.8847,14.8938,126740.0
2016-10-25 15:00:00,16.28,16.31,16.28,16.3,148016.0,14.8938,14.9213,14.8938,14.9121,148016.0
2016-10-25 15:10:00,16.3,16.31,16.29,16.3,133432.0,14.9121,14.9213,14.903,14.9121,133432.0
2016-10-25 15:20:00,16.3,16.33,16.3,16.33,141948.0,14.9121,14.9396,14.9121,14.9396,141948.0
2016-10-25 15:30:00,16.33,16.33,16.31,16.32,168200.0,14.9396,14.9396,14.9213,14.9304,168200.0
2016-10-25 15:40:00,16.31,16.32,16.3,16.32,242792.0,14.9213,14.9304,14.9121,14.9304,242792.0
2016-10-25 15:50:00,16.31,16.32,16.29,16.3,508964.0,14.9213,14.9304,14.903,14.9121,508964.0
2016-10-26 09:30:00,16.24,16.31,16.23,16.28,104768.0,14.8572,14.9213,14.8481,14.8938,104768.0
2016-10-26 09:40:00,16.29,16.34,16.29,16.34,72596.0,14.903,14.9487,14.903,14.9487,72596.0
2016-10-26 09:50:00,16.34,16.37,16.3,16.37,66524.0,14.9487,14.9762,14.9121,14.9762,66524.0
2016-10-26 10:00:00,16.38,16.41,16.37,16.38,109068.0,14.9853,15.0128,14.9762,14.9853,109068.0
2016-10-26 10:10:00,16.38,16.39,16.32,16.32,48576.0,14.9853,14.9945,14.9304,14.9304,48576.0
2016-10-26 10:20:00,16.33,16.33,16.32,16.33,172916.0,14.9396,14.9396,14.9304,14.9396,172916.0
2016-10-26 10:30:00,16.33,16.38,16.33,16.36,73732.0,14.9396,14.9853,14.9396,14.967,73732.0
2016-10-26 10:40:00,16.36,16.36,16.33,16.35,118272.0,14.967,14.967,14.9396,14.9579,118272.0
2016-10-26 10:50:00,16.36,16.4,16.36,16.4,59040.0,14.967,15.0036,14.967,15.0036,59040.0
2016-10-26 11:00:00,16.39,16.41,16.39,16.4,69392.0,14.9945,15.0128,14.9945,15.0036,69392.0
2016-10-26 11:10:00,16.4,16.4,16.38,16.38,43296.0,15.0036,15.0036,14.9853,14.9853,43296.0
2016-10-26 11:20:00,16.38,16.38,16.36,16.38,57068.0,14.9853,14.9853,14.967,14.9853,57068.0
2016-10-26 11:30:00,16.38,16.4,16.38,16.39,63812.0,14.9853,15.0036,14.9853,14.9945,63812.0
2016-10-26 11:40:00,16.39,16.4,16.38,16.39,43716.0,14.9945,15.0036,14.9853,14.9945,43716.0
2016-10-26 11:50:00,16.39,16.4,16.39,16.39,70932.0,14.9945,15.0036,14.9945,14.9945,70932.0
2016-10-26 12:00:00,16.39,16.41,16.39,16.4,42376.0,14.9945,15.0128,14.9945,15.0036,42376.0
2016-10-26 12:10:00,16.4,16.41,16.4,16.4,57040.0,15.0036,15.0128,15.0036,15.0036,57040.0
2016-10-26 12:20:00,16.4,16.41,16.38,16.4,70348.0,15.0036,15.0128,14.9853,15.0036,70348.0
2016-10-26 12:30:00,16.39,16.41,16.39,16.41,32776.0,14.9945,15.0128,14.9945,15.0128,32776.0
2016-10-26 12:40:00,16.41,16.41,16.4,16.41,24416.0,15.0128,15.0128,15.0036,15.0128,24416.0
2016-10-26 12:50:00,16.41,16.42,16.41,16.42,57904.0,15.0128,15.0219,15.0128,15.0219,57904.0
2016-10-26 13:00:00,16.42,16.43,16.41,16.41,71868.0,15.0219,15.0311,15.0128,15.0128,71868.0
2016-10-26 13:10:00,16.41,16.42,16.4,16.42,44456.0,15.0128,15.0219,15.0036,15.0219,44456.0
2016-10-26 13:20:00,16.42,16.42,16.41,16.42,44428.0,15.0219,15.0219,15.0128,15.0219,44428.0
2016-10-26 13:30:00,16.41,16.41,16.39,16.39,59264.0,15.0128,15.0128,14.9945,14.9945,59264.0
2016-10-26 13:40:00,16.39,16.39,16.38,16.38,32396.0,14.9945,14.9945,14.9853,14.9853,32396.0
2016-10-26 13:50:00,16.38,16.39,16.35,16.37,40584.0,14.9853,14.9945,14.9579,14.9762,40584.0
2016-10-26 14:00:00,16.37,16.37,16.34,16.36,81024.0,14.9762,14.9762,14.9487,14.967,81024.0
2016-10-26 14:10:00,16.36,16.38,16.36,16.38,99308.0,14.967,14.9853,14.967,14.9853,99308.0
2016-10-26 14:20:00,16.37,16.38,16.37,16.38,41024.0,14.9762,14.9853,14.9762,14.9853,41024.0
2016-10-26 14:30:00,16.38,16.39,16.37,16.39,47072.0,14.9853,14.9945,14.9762,14.9945,47072.0
2016-10-26 14:40:00,16.39,16.39,16.38,16.38,47192.0,14.9945,14.9945,14.9853,14.9853,47192.0
2016-10-26 14:50:00,16.38,16.42,16.38,16.42,88216.0,14.9853,15.0219,14.9853,15.0219,88216.0
2016-10-26 15:00:00,16.42,16.42,16.39,16.4,59116.0,15.0219,15.0219,14.9945,15.0036,59116.0
2016-10-26 15:10:00,16.4,16.42,16.4,16.42,90688.0,15.0036,15.0219,15.0036,15.0219,90688.0
2016-10-26 15:20:00,16.42,16.43,16.41,16.43,211640.0,15.0219,15.0311,15.0128,15.0311,211640.0
2016-10-26 15:30:00,16.43,16.44,16.42,16.42,165848.0,15.0311,15.0402,15.0219,15.0219,165848.0
2016-10-26 15:40:00,16.42,16.43,16.41,16.41,324296.0,15.0219,15.0311,15.0128,15.0128,324296.0
2016-10-26 15:50:00,16.4,16.41,16.38,16.38,379808.0,15.0036,15.0128,14.9853,14.9853,379808.0
2016-10-27 09:30:00,16.45,16.46,16.43,16.44,62660.0,15.0494,15.0585,15.0311,15.0402,62660.0
2016-10-27 09:40:00,16.45,16.47,16.43,16.44,283700.0,15.0494,15.0677,15.0311,15.0402,283700.0
2016-10-27 09:50:00,16.45,16.46,16.43,16.46,45152.0,15.0494,15.0585,15.0311,15.0585,45152.0
2016-10-27 10:00:00,16.46,16.46,16.42,16.42,162988.0,15.0585,15.0585,15.0219,15.0219,162988.0
2016-10-27 10:10:00,16.42,16.43,16.4,16.41,127764.0,15.0219,15.0311,15.0036,15.0128,127764.0
2016-10-27 10:20:00,16.41,16.42,16.38,16.42,140304.0,15.0128,15.0219,14.9853,15.0219,140304.0
2016-10-27 10:30:00,16.42,16.43,16.41,16.42,80852.0,15.0219,15.0311,15.0128,15.0219,80852.0
2016-10-27 10:40:00,16.42,16.44,16.42,16.43,113776.0,15.0219,15.0402,15.0219,15.0311,113776.0
2016-10-27 10:50:00,16.44,16.45,16.43,16.43,104888.0,15.0402,15.0494,15.0311,15.0311,104888.0
2016-10-27 11:00:00,16.44,16.44,16.42,16.42,149300.0,15.0402,15.0402,15.0219,15.0219,149300.0
2016-10-27 11:10:00,16.42,16.42,16.39,16.4,234448.0,15.0219,15.0219,14.9945,15.0036,234448.0
2016-10-27 11:20:00,16.4,16.41,16.39,16.4,125488.0,15.0036,15.0128,14.9945,15.0036,125488.0
2016-10-27 11:30:00,16.4,16.41,16.38,16.39,255868.0,15.0036,15.0128,14.9853,14.9945,255868.0
2016-10-27 11:40:00,16.39,16.41,16.36,16.41,300528.0,14.9945,15.0128,14.967,15.0128,300528.0
2016-10-27 11:50:00,16.41,16.45,16.4,16.45,95260.0,15.0128,15.0494,15.0036,15.0494,95260.0
2016-10-27 12:00:00,16.45,16.45,16.44,16.44,69852.0,15.0494,15.0494,15.0402,15.0402,69852.0
2016-10-27 12:10:00,16.44,16.45,16.42,16.42,66316.0,15.0402,15.0494,15.0219,15.0219,66316.0
2016-10-27 12:20:00,16.42,16.43,16.41,16.42,71732.0,15.0219,15.0311,15.0128,15.0219,71732.0
2016-10-27 12:30:00,16.42,16.42,16.37,16.38,49616.0,15.0219,15.0219,14.9762,14.9853,49616.0
2016-10-27 12:40:00,16.37,16.39,16.36,16.39,89232.0,14.9762,14.9945,14.967,14.9945,89232.0
2016-10-27 12:50:00,16.39,16.41,16.39,16.4,126732.0,14.9945,15.0128,14.9945,15.0036,126732.0
2016-10-27 13:00:00,16.39,16.41,16.39,16.4,108564.0,14.9945,15.0128,14.9945,15.0036,108564.0
2016-10-27 13:10:00,16.4,16.42,16.39,16.41,67884.0,15.0036,15.0219,14.9945,15.0128,67884.0
2016-10-27 13:20:00,16.41,16.42,16.41,16.42,95516.0,15.0128,15.0219,15.0128,15.0219,95516.0
2016-10-27 13:30:00,16.41,16.43,16.4,16.42,58332.0,15.0128,15.0311,15.0036,15.0219,58332.0
2016-10-27 13:40:00,16.42,16.42,16.4,16.4,70640.0,15.0219,15.0219,15.0036,15.0036,70640.0
2016-10-27 13:50:00,16.4,16.41,16.4,16.41,58576.0,15.0036,15.0128,15.0036,15.0128,58576.0
2016-10-27 14:00:00,16.42,16.42,16.4,16.41,73400.0,15.0219,15.0219,15.0036,15.0128,73400.0
2016-10-27 14:10:00,16.41,16.43,16.41,16.41,62952.0,15.0128,15.0311,15.0128,15.0128,62952.0
2016-10-27 14:20:00,16.41,16.42,16.41,16.42,77684.0,15.0128,15.0219,15.0128,15.0219,77684.0
2016-10-27 14:30:00,16.42,16.42,16.36,16.37,62692.0,15.0219,15.0219,14.967,14.9762,62692.0
2016-10-27 14:40:00,16.37,16.38,16.35,16.35,48032.0,14.9762,14.9853,14.9579,14.9579,48032.0
2016-10-27 14:50:00,16.35,16.37,16.34,16.36,69616.0,14.9579,14.9762,14.9487,14.967,69616.0
2016-10-27 15:00:00,16.36,16.36,16.35,16.35,70548.0,14.967,14.967,14.9579,14.9579,70548.0
2016-10-27 15:10:00,16.35,16.36,16.34,16.34,149344.0,14.9579,14.967,14.9487,14.9487,149344.0
2016-10-27 15:20:00,16.34,16.36,16.34,16.36,122480.0,14.9487,14.967,14.9487,14.967,122480.0
2016-10-27 15:30:00,16.36,16.37,16.35,16.35,122720.0,14.967,14.9762,14.9579,14.9579,122720.0
2016-10-27 15:40:00,16.35,16.36,16.34,16.34,186756.0,14.9579,14.967,14.9487,14.9487,186756.0
2016-10-27 15:50:00,16.34,16.35,16.33,16.34,364536.0,14.9487,14.9579,14.9396,14.9487,364536.0
2016-10-28 09:30:00,16.38,16.41,16.35,16.4,73376.0,14.9853,15.0128,14.9579,15.0036,73376.0
2016-10-28 09:40:00,16.4,16.48,16.4,16.46,63800.0,15.0036,15.0768,15.0036,15.0585,63800.0
2016-10-28 09:50:00,16.46,16.46,16.41,16.45,70112.0,15.0585,15.0585,15.0128,15.0494,70112.0
2016-10-28 10:00:00,16.45,16.45,16.41,16.43,71980.0,15.0494,15.0494,15.0128,15.0311,71980.0
2016-10-28 10:10:00,16.43,16.48,16.43,16.46,117560.0,15.0311,15.0768,15.0311,15.0585,117560.0
2016-10-28 10:20:00,16.45,16.46,16.43,16.43,36672.0,15.0494,15.0585,15.0311,15.0311,36672.0
2016-10-28 10:30:00,16.43,16.5,16.43,16.5,86792.0,15.0311,15.0951,15.0311,15.0951,86792.0
2016-10-28 10:40:00,16.49,16.51,16.49,16.5,75744.0,15.0859,15.1042,15.0859,15.0951,75744.0
2016-10-28 10:50:00,16.5,16.5,16.49,16.5,85052.0,15.0951,15.0951,15.0859,15.0951,85052.0
2016-10-28 11:00:00,16.5,16.5,16.49,16.49,54508.0,15.0951,15.0951,15.0859,15.0859,54508.0
2016-10-28 11:10:00,16.49,16.49,16.47,16.49,38524.0,15.0859,15.0859,15.0677,15.0859,38524.0
2016-10-28 11:20:00,16.49,16.5,16.49,16.49,30256.0,15.0859,15.0951,15.0859,15.0859,30256.0
2016-10-28 11:30:00,16.49,16.49,16.48,16.48,21600.0,15.0859,15.0859,15.0768,15.0768,21600.0
2016-10-28 11:40:00,16.47,16.48,16.46,16.46,40312.0,15.0677,15.0768,15.0585,15.0585,40312.0
2016-10-28 11:50:00,16.46,16.48,16.46,16.47,33796.0,15.0585,15.0768,15.0585,15.0677,33796.0
2016-10-28 12:00:00,16.47,16.49,16.47,16.49,41444.0,15.0677,15.0859,15.0677,15.0859,41444.0
2016-10-28 12:10:00,16.5,16.5,16.49,16.5,29112.0,15.0951,15.0951,15.0859,15.0951,29112.0
2016-10-28 12:20:00,16.5,16.52,16.5,16.51,27560.0,15.0951,15.1134,15.0951,15.1042,27560.0
2016-10-28 12:30:00,16.51,16.51,16.49,16.49,29484.0,15.1042,15.1042,15.0859,15.0859,29484.0
2016-10-28 12:40:00,16.49,16.5,16.49,16.49,15752.0,15.0859,15.0951,15.0859,15.0859,15752.0
2016-10-28 12:50:00,16.49,16.49,16.47,16.48,53532.0,15.0859,15.0859,15.0677,15.0768,53532.0
2016-10-28 13:00:00,16.48,16.48,16.36,16.37,112356.0,15.0768,15.0768,14.967,14.9762,112356.0
2016-10-28 13:10:00,16.36,16.39,16.33,16.39,123876.0,14.967,14.9945,14.9396,14.9945,123876.0
2016-10-28 13:20:00,16.39,16.39,16.38,16.38,107476.0,14.9945,14.9945,14.9853,14.9853,107476.0
2016-10-28 13:30:00,16.38,16.38,16.3,16.32,156968.0,14.9853,14.9853,14.9121,14.9304,156968.0
2016-10-28 13:40:00,16.31,16.34,16.31,16.33,71444.0,14.9213,14.9487,14.9213,14.9396,71444.0
2016-10-28 13:50:00,16.32,16.34,16.3,16.3,148068.0,14.9304,14.9487,14.9121,14.9121,148068.0
2016-10-28 14:00:00,16.3,16.32,16.3,16.31,122508.0,14.9121,14.9304,14.9121,14.9213,122508.0
2016-10-28 14:10:00,16.31,16.36,16.31,16.35,74912.0,14.9213,14.967,14.9213,14.9579,74912.0
2016-10-28 14:20:00,16.34,16.39,16.34,16.38,82528.0,14.9487,14.9945,14.9487,14.9853,82528.0
2016-10-28 14:30:00,16.38,16.41,16.37,16.4,83168.0,14.9853,15.0128,14.9762,15.0036,83168.0
2016-10-28 14:40:00,16.4,16.4,16.37,16.4,83160.0,15.0036,15.0036,14.9762,15.0036,83160.0
2016-10-28 14:50:00,16.39,16.44,16.39,16.43,67296.0,14.9945,15.0402,14.9945,15.0311,67296.0
2016-10-28 15:00:00,16.43,16.43,16.4,16.4,55976.0,15.0311,15.0311,15.0036,15.0036,55976.0
2016-10-28 15:10:00,16.4,16.41,16.38,16.39,104108.0,15.0036,15.0128,14.9853,14.9945,104108.0
2016-10-28 15:20:00,16.4,16.44,16.39,16.43,89316.0,15.0036,15.0402,14.9945,15.0311,89316.0
2016-10-28 15:30:00,16.43,16.43,16.39,16.4,131232.0,15.0311,15.0311,14.9945,15.0036,131232.0
2016-10-28 15:40:00,16.4,16.4,16.37,16.38,304932.0,15.0036,15.0036,14.9762,14.9853,304932.0
2016-10-28 15:50:00,16.38,16.39,16.36,16.37,411332.0,14.9853,14.9945,14.967,14.9762,411332.0
2016-10-31 09:30:00,16.43,16.48,16.41,16.45,81900.0,15.0311,15.0768,15.0128,15.0494,81900.0
2016-10-31 09:40:00,16.47,16.49,16.45,16.48,73904.0,15.0677,15.0859,15.0494,15.0768,73904.0
2016-10-31 09:50:00,16.47,16.47,16.44,16.44,76476.0,15.0677,15.0677,15.0402,15.0402,76476.0
2016-10-31 10:00:00,16.44,16.48,16.44,16.47,137772.0,15.0402,15.0768,15.0402,15.0677,137772.0
2016-10-31 10:10:00,16.48,16.48,16.47,16.47,109168.0,15.0768,15.0768,15.0677,15.0677,109168.0
2016-10-31 10:20:00,16.47,16.5,16.46,16.5,146744.0,15.0677,15.0951,15.0585,15.0951,146744.0
2016-10-31 10:30:00,16.5,16.51,16.45,16.45,75972.0,15.0951,15.1042,15.0494,15.0494,75972.0
2016-10-31 10:40:00,16.45,16.46,16.44,16.45,117972.0,15.0494,15.0585,15.0402,15.0494,117972.0
2016-10-31 10:50:00,16.45,16.48,16.45,16.47,157128.0,15.0494,15.0768,15.0494,15.0677,157128.0
2016-10-31 11:00:00,16.47,16.47,16.45,16.46,132872.0,15.0677,15.0677,15.0494,15.0585,132872.0
2016-10-31 11:10:00,16.46,16.48,16.46,16.48,78144.0,15.0585,15.0768,15.0585,15.0768,78144.0
2016-10-31 11:20:00,16.48,16.5,16.48,16.5,70464.0,15.0768,15.0951,15.0768,15.0951,70464.0
2016-10-31 11:30:00,16.5,16.52,16.47,16.47,108928.0,15.0951,15.1134,15.0677,15.0677,108928.0
2016-10-31 11:40:00,16.48,16.49,16.48,16.49,88872.0,15.0768,15.0859,15.0768,15.0859,88872.0
2016-10-31 11:50:00,16.49,16.5,16.49,16.5,101076.0,15.0859,15.0951,15.0859,15.0951,101076.0
2016-10-31 12:00:00,16.5,16.5,16.49,16.49,116612.0,15.0951,15.0951,15.0859,15.0859,116612.0
2016-10-31 12:10:00,16.49,16.49,16.48,16.49,61844.0,15.0859,15.0859,15.0768,15.0859,61844.0
2016-10-31 12:20:00,16.49,16.49,16.48,16.49,140192.0,15.0859,15.0859,15.0768,15.0859,140192.0
2016-10-31 12:30:00,16.49,16.5,16.48,16.5,86800.0,15.0859,15.0951,15.0768,15.0951,86800.0
2016-10-31 12:40:00,16.5,16.51,16.48,16.5,193048.0,15.0951,15.1042,15.0768,15.0951,193048.0
2016-10-31 12:50:00,16.5,16.5,16.48,16.5,59184.0,15.0951,15.0951,15.0768,15.0951,59184.0
2016-10-31 13:00:00,16.5,16.5,16.49,16.5,65908.0,15.0951,15.0951,15.0859,15.0951,65908.0
2016-10-31 13:10:00,16.5,16.51,16.49,16.49,39520.0,15.0951,15.1042,15.0859,15.0859,39520.0
2016-10-31 13:20:00,16.5,16.5,16.49,16.5,58696.0,15.0951,15.0951,15.0859,15.0951,58696.0
2016-10-31 13:30:00,16.5,16.5,16.5,16.5,68664.0,15.0951,15.0951,15.0951,15.0951,68664.0
2016-10-31 13:40:00,16.51,16.53,16.5,16.53,93780.0,15.1042,15.1225,15.0951,15.1225,93780.0
2016-10-31 13:50:00,16.53,16.53,16.5,16.51,167264.0,15.1225,15.1225,15.0951,15.1042,167264.0
2016-10-31 14:00:00,16.5,16.5,16.5,16.5,53480.0,15.0951,15.0951,15.0951,15.0951,53480.0
2016-10-31 14:10:00,16.5,16.5,16.48,16.49,87360.0,15.0951,15.0951,15.0768,15.0859,87360.0
2016-10-31 14:20:00,16.49,16.5,16.49,16.49,65828.0,15.0859,15.0951,15.0859,15.0859,65828.0
2016-10-31 14:30:00,16.49,16.51,16.49,16.5,46756.0,15.0859,15.1042,15.0859,15.0951,46756.0
2016-10-31 14:40:00,16.5,16.5,16.49,16.5,72972.0,15.0951,15.0951,15.0859,15.0951,72972.0
2016-10-31 14:50:00,16.5,16.5,16.5,16.5,73580.0,15.0951,15.0951,15.0951,15.0951,73580.0
2016-10-31 15:00:00,16.5,16.5,16.49,16.5,112712.0,15.0951,15.0951,15.0859,15.0951,112712.0
2016-10-31 15:10:00,16.5,16.5,16.49,16.5,90184.0,15.0951,15.0951,15.0859,15.0951,90184.0
2016-10-31 15:20:00,16.5,16.51,16.5,16.51,81284.0,15.0951,15.1042,15.0951,15.1042,81284.0
2016-10-31 15:30:00,16.51,16.51,16.5,16.5,152020.0,15.1042,15.1042,15.0951,15.0951,152020.0
2016-10-31 15:40:00,16.5,16.52,16.5,16.52,300280.0,15.0951,15.1134,15.0951,15.1134,300280.0
2016-10-31 15:50:00,16.51,16.51,16.48,16.49,436152.0,15.1042,15.1042,15.0768,15.0859,436152.0
2016-11-01 09:30:00,16.53,16.61,16.47,16.52,184812.0,15.1225,15.1957,15.0677,15.1134,184812.0
2016-11-01 09:40:00,16.51,16.52,16.48,16.5,126496.0,15.1042,15.1134,15.0768,15.0951,126496.0
2016-11-01 09:50:00,16.5,16.53,16.49,16.53,87716.0,15.0951,15.1225,15.0859,15.1225,87716.0
2016-11-01 10:00:00,16.53,16.54,16.49,16.5,163616.0,15.1225,15.1317,15.0859,15.0951,163616.0
2016-11-01 10:10:00,16.5,16.53,16.47,16.52,133692.0,15.0951,15.1225,15.0677,15.1134,133692.0
2016-11-01 10:20:00,16.52,16.52,16.5,16.5,94500.0,15.1134,15.1134,15.0951,15.0951,94500.0
2016-11-01 10:30:00,16.5,16.52,16.49,16.5,71948.0,15.0951,15.1134,15.0859,15.0951,71948.0
2016-11-01 10:40:00,16.5,16.51,16.49,16.5,83956.0,15.0951,15.1042,15.0859,15.0951,83956.0
2016-11-01 10:50:00,16.5,16.55,16.5,16.54,78636.0,15.0951,15.1408,15.0951,15.1317,78636.0
2016-11-01 11:00:00,16.55,16.55,16.5,16.52,39356.0,15.1408,15.1408,15.0951,15.1134,39356.0
2016-11-01 11:10:00,16.52,16.52,16.5,16.5,48348.0,15.1134,15.1134,15.0951,15.0951,48348.0
2016-11-01 11:20:00,16.5,16.53,16.5,16.5,485564.0,15.0951,15.1225,15.0951,15.0951,485564.0
2016-11-01 11:30:00,16.5,16.51,16.47,16.5,114868.0,15.0951,15.1042,15.0677,15.0951,114868.0
2016-11-01 11:40:00,16.5,16.52,16.49,16.51,77428.0,15.0951,15.1134,15.0859,15.1042,77428.0
2016-11-01 11:50:00,16.51,16.51,16.5,16.51,80732.0,15.1042,15.1042,15.0951,15.1042,80732.0
2016-11-01 12:00:00,16.51,16.51,16.49,16.5,111472.0,15.1042,15.1042,15.0859,15.0951,111472.0
2016-11-01 12:10:00,16.49,16.5,16.48,16.49,341844.0,15.0859,15.0951,15.0768,15.0859,341844.0
2016-11-01 12:20:00,16.49,16.52,16.49,16.51,142096.0,15.0859,15.1134,15.0859,15.1042,142096.0
2016-11-01 12:30:00,16.51,16.53,16.51,16.51,57556.0,15.1042,15.1225,15.1042,15.1042,57556.0
2016-11-01 12:40:00,16.5,16.51,16.48,16.48,59080.0,15.0951,15.1042,15.0768,15.0768,59080.0
2016-11-01 12:50:00,16.48,16.5,16.48,16.5,79108.0,15.0768,15.0951,15.0768,15.0951,79108.0
2016-11-01 13:00:00,16.5,16.5,16.49,16.5,68560.0,15.0951,15.0951,15.0859,15.0951,68560.0
2016-11-01 13:10:00,16.5,16.51,16.48,16.48,65640.0,15.0951,15.1042,15.0768,15.0768,65640.0
2016-11-01 13:20:00,16.48,16.5,16.46,16.49,134420.0,15.0768,15.0951,15.0585,15.0859,134420.0
2016-11-01 13:30:00,16.49,16.49,16.47,16.48,94132.0,15.0859,15.0859,15.0677,15.0768,94132.0
2016-11-01 13:40:00,16.48,16.48,16.42,16.43,106148.0,15.0768,15.0768,15.0219,15.0311,106148.0
2016-11-01 13:50:00,16.44,16.46,16.44,16.45,144776.0,15.0402,15.0585,15.0402,15.0494,144776.0
2016-11-01 14:00:00,16.45,16.46,16.43,16.44,182284.0,15.0494,15.0585,15.0311,15.0402,182284.0
2016-11-01 14:10:00,16.44,16.45,16.39,16.4,159580.0,15.0402,15.0494,14.9945,15.0036,159580.0
2016-11-01 14:20:00,16.41,16.47,16.4,16.47,157244.0,15.0128,15.0677,15.0036,15.0677,157244.0
2016-11-01 14:30:00,16.47,16.48,16.45,16.46,154296.0,15.0677,15.0768,15.0494,15.0585,154296.0
2016-11-01 14:40:00,16.46,16.46,16.42,16.42,179768.0,15.0585,15.0585,15.0219,15.0219,179768.0
2016-11-01 14:50:00,16.42,16.44,16.41,16.42,172556.0,15.0219,15.0402,15.0128,15.0219,172556.0
2016-11-01 15:00:00,16.41,16.45,16.41,16.45,168292.0,15.0128,15.0494,15.0128,15.0494,168292.0
2016-11-01 15:10:00,16.45,16.47,16.43,16.47,193412.0,15.0494,15.0677,15.0311,15.0677,193412.0
2016-11-01 15:20:00,16.48,16.49,16.45,16.48,205868.0,15.0768,15.0859,15.0494,15.0768,205868.0
2016-11-01 15:30:00,16.48,16.5,16.47,16.5,235292.0,15.0768,15.0951,15.0677,15.0951,235292.0
2016-11-01 15:40:00,16.5,16.54,16.48,16.51,426000.0,15.0951,15.1317,15.0768,15.1042,426000.0
2016-11-01 15:50:00,16.51,16.51,16.49,16.5,629216.0,15.1042,15.1042,15.0859,15.0951,629216.0
2016-11-02 09:30:00,16.45,16.53,16.41,16.51,225132.0,15.0494,15.1225,15.0128,15.1042,225132.0
2016-11-02 09:40:00,16.5,16.51,16.45,16.48,196828.0,15.0951,15.1042,15.0494,15.0768,196828.0
2016-11-02 09:50:00,16.48,16.5,16.47,16.48,173072.0,15.0768,15.0951,15.0677,15.0768,173072.0
2016-11-02 10:00:00,16.47,16.49,16.46,16.48,118044.0,15.0677,15.0859,15.0585,15.0768,118044.0
2016-11-02 10:10:00,16.47,16.48,16.41,16.41,245328.0,15.0677,15.0768,15.0128,15.0128,245328.0
2016-11-02 10:20:00,16.41,16.47,16.39,16.47,131916.0,15.0128,15.0677,14.9945,15.0677,131916.0
2016-11-02 10:30:00,16.46,16.46,16.4,16.44,75648.0,15.0585,15.0585,15.0036,15.0402,75648.0
2016-11-02 10:40:00,16.44,16.47,16.43,16.46,75888.0,15.0402,15.0677,15.0311,15.0585,75888.0
2016-11-02 10:50:00,16.46,16.46,16.43,16.44,87712.0,15.0585,15.0585,15.0311,15.0402,87712.0
2016-11-02 11:00:00,16.44,16.44,16.4,16.43,125504.0,15.0402,15.0402,15.0036,15.0311,125504.0
2016-11-02 11:10:00,16.43,16.47,16.43,16.47,64208.0,15.0311,15.0677,15.0311,15.0677,64208.0
2016-11-02 11:20:00,16.47,16.47,16.43,16.44,121012.0,15.0677,15.0677,15.0311,15.0402,121012.0
2016-11-02 11:30:00,16.44,16.45,16.41,16.41,124516.0,15.0402,15.0494,15.0128,15.0128,124516.0
2016-11-02 11:40:00,16.41,16.42,16.39,16.42,75040.0,15.0128,15.0219,14.9945,15.0219,75040.0
2016-11-02 11:50:00,16.41,16.41,16.39,16.4,81436.0,15.0128,15.0128,14.9945,15.0036,81436.0
2016-11-02 12:00:00,16.4,16.41,16.38,16.41,79956.0,15.0036,15.0128,14.9853,15.0128,79956.0
2016-11-02 12:10:00,16.4,16.41,16.39,16.4,93544.0,15.0036,15.0128,14.9945,15.0036,93544.0
2016-11-02 12:20:00,16.4,16.41,16.39,16.4,86676.0,15.0036,15.0128,14.9945,15.0036,86676.0
2016-11-02 12:30:00,16.4,16.4,16.36,16.38,135176.0,15.0036,15.0036,14.967,14.9853,135176.0
2016-11-02 12:40:00,16.38,16.39,16.38,16.38,52152.0,14.9853,14.9945,14.9853,14.9853,52152.0
2016-11-02 12:50:00,16.38,16.38,16.35,16.38,185852.0,14.9853,14.9853,14.9579,14.9853,185852.0
2016-11-02 13:00:00,16.38,16.38,16.33,16.34,75180.0,14.9853,14.9853,14.9396,14.9487,75180.0
2016-11-02 13:10:00,16.34,16.35,16.3,16.3,73224.0,14.9487,14.9579,14.9121,14.9121,73224.0
2016-11-02 13:20:00,16.3,16.35,16.3,16.35,54276.0,14.9121,14.9579,14.9121,14.9579,54276.0
2016-11-02 13:30:00,16.34,16.34,16.31,16.31,52812.0,14.9487,14.9487,14.9213,14.9213,52812.0
2016-11-02 13:40:00,16.31,16.34,16.31,16.32,71612.0,14.9213,14.9487,14.9213,14.9304,71612.0
2016-11-02 13:50:00,16.32,16.34,16.31,16.32,69024.0,14.9304,14.9487,14.9213,14.9304,69024.0
2016-11-02 14:00:00,16.32,16.33,16.23,16.24,191972.0,14.9304,14.9396,14.8481,14.8572,191972.0
2016-11-02 14:10:00,16.24,16.29,16.24,16.29,141904.0,14.8572,14.903,14.8572,14.903,141904.0
2016-11-02 14:20:00,16.3,16.34,16.29,16.31,116348.0,14.9121,14.9487,14.903,14.9213,116348.0
2016-11-02 14:30:00,16.31,16.33,16.3,16.31,104176.0,14.9213,14.9396,14.9121,14.9213,104176.0
2016-11-02 14:40:00,16.31,16.32,16.28,16.29,89356.0,14.9213,14.9304,14.8938,14.903,89356.0
2016-11-02 14:50:00,16.29,16.3,16.27,16.29,152556.0,14.903,14.9121,14.8847,14.903,152556.0
2016-11-02 15:00:00,16.29,16.34,16.28,16.33,267444.0,14.903,14.9487,14.8938,14.9396,267444.0
2016-11-02 15:10:00,16.34,16.34,16.32,16.33,133896.0,14.9487,14.9487,14.9304,14.9396,133896.0
2016-11-02 15:20:00,16.33,16.36,16.33,16.34,212008.0,14.9396,14.967,14.9396,14.9487,212008.0
2016-11-02 15:30:00,16.34,16.34,16.29,16.3,196264.0,14.9487,14.9487,14.903,14.9121,196264.0
2016-11-02 15:40:00,16.3,16.31,16.29,16.29,288664.0,14.9121,14.9213,14.903,14.903,288664.0
2016-11-02 15:50:00,16.29,16.3,16.27,16.28,435328.0,14.903,14.9121,14.8847,14.8938,435328.0
2016-11-03 09:30:00,16.29,16.32,16.24,16.27,96840.0,14.903,14.9304,14.8572,14.8847,96840.0
2016-11-03 09:40:00,16.27,16.27,16.24,16.25,28724.0,14.8847,14.8847,14.8572,14.8664,28724.0
2016-11-03 09:50:00,16.25,16.28,16.25,16.25,23800.0,14.8664,14.8938,14.8664,14.8664,23800.0
2016-11-03 10:00:00,16.24,16.28,16.23,16.25,53588.0,14.8572,14.8938,14.8481,14.8664,53588.0
2016-11-03 10:10:00,16.25,16.27,16.23,16.24,47572.0,14.8664,14.8847,14.8481,14.8572,47572.0
2016-11-03 10:20:00,16.24,16.28,16.24,16.28,56888.0,14.8572,14.8938,14.8572,14.8938,56888.0
2016-11-03 10:30:00,16.28,16.29,16.26,16.28,38684.0,14.8938,14.903,14.8755,14.8938,38684.0
2016-11-03 10:40:00,16.28,16.3,16.27,16.29,49272.0,14.8938,14.9121,14.8847,14.903,49272.0
2016-11-03 10:50:00,16.29,16.3,16.25,16.26,46268.0,14.903,14.9121,14.8664,14.8755,46268.0
2016-11-03 11:00:00,16.26,16.27,16.24,16.27,51712.0,14.8755,14.8847,14.8572,14.8847,51712.0
2016-11-03 11:10:00,16.27,16.28,16.25,16.26,72224.0,14.8847,14.8938,14.8664,14.8755,72224.0
2016-11-03 11:20:00,16.26,16.26,16.23,16.25,130120.0,14.8755,14.8755,14.8481,14.8664,130120.0
2016-11-03 11:30:00,16.25,16.26,16.25,16.25,86404.0,14.8664,14.8755,14.8664,14.8664,86404.0
2016-11-03 11:40:00,16.26,16.28,16.25,16.26,69672.0,14.8755,14.8938,14.8664,14.8755,69672.0
2016-11-03 11:50:00,16.26,16.27,16.25,16.25,96992.0,14.8755,14.8847,14.8664,14.8664,96992.0
2016-11-03 12:00:00,16.26,16.28,16.26,16.26,80360.0,14.8755,14.8938,14.8755,14.8755,80360.0
2016-11-03 12:10:00,16.27,16.28,16.25,16.26,51632.0,14.8847,14.8938,14.8664,14.8755,51632.0
2016-11-03 12:20:00,16.26,16.27,16.26,16.27,26512.0,14.8755,14.8847,14.8755,14.8847,26512.0
2016-11-03 12:30:00,16.26,16.27,16.25,16.26,57520.0,14.8755,14.8847,14.8664,14.8755,57520.0
2016-11-03 12:40:00,16.26,16.27,16.25,16.25,42612.0,14.8755,14.8847,14.8664,14.8664,42612.0
2016-11-03 12:50:00,16.24,16.26,16.24,16.25,40180.0,14.8572,14.8755,14.8572,14.8664,40180.0
2016-11-03 13:00:00,16.25,16.25,16.23,16.24,54092.0,14.8664,14.8664,14.8481,14.8572,54092.0
2016-11-03 13:10:00,16.24,16.24,16.21,16.22,44104.0,14.8572,14.8572,14.8298,14.8389,44104.0
2016-11-03 13:20:00,16.22,16.24,16.21,16.23,70448.0,14.8389,14.8572,14.8298,14.8481,70448.0
2016-11-03 13:30:00,16.23,16.24,16.23,16.24,182284.0,14.8481,14.8572,14.8481,14.8572,182284.0
2016-11-03 13:40:00,16.24,16.24,16.2,16.2,192044.0,14.8572,14.8572,14.8206,14.8206,192044.0
2016-11-03 13:50:00,16.2,16.2,16.18,16.2,68248.0,14.8206,14.8206,14.8023,14.8206,68248.0
2016-11-03 14:00:00,16.2,16.23,16.2,16.21,62712.0,14.8206,14.8481,14.8206,14.8298,62712.0
2016-11-03 14:10:00,16.22,16.23,16.22,16.22,46480.0,14.8389,14.8481,14.8389,14.8389,46480.0
2016-11-03 14:20:00,16.22,16.24,16.21,16.22,75736.0,14.8389,14.8572,14.8298,14.8389,75736.0
2016-11-03 14:30:00,16.22,16.22,16.2,16.2,71216.0,14.8389,14.8389,14.8206,14.8206,71216.0
2016-11-03 14:40:00,16.2,16.22,16.2,16.22,59620.0,14.8206,14.8389,14.8206,14.8389,59620.0
2016-11-03 14:50:00,16.22,16.23,16.21,16.22,69700.0,14.8389,14.8481,14.8298,14.8389,69700.0
2016-11-03 15:00:00,16.22,16.23,16.2,16.21,68300.0,14.8389,14.8481,14.8206,14.8298,68300.0
2016-11-03 15:10:00,16.21,16.23,16.21,16.21,92364.0,14.8298,14.8481,14.8298,14.8298,92364.0
2016-11-03 15:20:00,16.2,16.23,16.2,16.21,74704.0,14.8206,14.8481,14.8206,14.8298,74704.0
2016-11-03 15:30:00,16.21,16.21,16.19,16.2,135780.0,14.8298,14.8298,14.8115,14.8206,135780.0
2016-11-03 15:40:00,16.2,16.21,16.19,16.2,253604.0,14.8206,14.8298,14.8115,14.8206,253604.0
2016-11-03 15:50:00,16.2,16.22,16.2,16.22,352204.0,14.8206,14.8389,14.8206,14.8389,352204.0
2016-11-04 09:30:00,16.23,16.32,16.23,16.32,86056.0,14.8481,14.9304,14.8481,14.9304,86056.0
2016-11-04 09:40:00,16.32,16.32,16.24,16.24,36476.0,14.9304,14.9304,14.8572,14.8572,36476.0
2016-11-04 09:50:00,16.23,16.27,16.21,16.23,27060.0,14.8481,14.8847,14.8298,14.8481,27060.0
2016-11-04 10:00:00,16.24,16.26,16.23,16.25,56332.0,14.8572,14.8755,14.8481,14.8664,56332.0
2016-11-04 10:10:00,16.25,16.25,16.22,16.24,86304.0,14.8664,14.8664,14.8389,14.8572,86304.0
2016-11-04 10:20:00,16.24,16.28,16.24,16.27,95384.0,14.8572,14.8938,14.8572,14.8847,95384.0
2016-11-04 10:30:00,16.27,16.28,16.25,16.27,71532.0,14.8847,14.8938,14.8664,14.8847,71532.0
2016-11-04 10:40:00,16.27,16.28,16.26,16.27,57876.0,14.8847,14.8938,14.8755,14.8847,57876.0
2016-11-04 10:50:00,16.27,16.29,16.26,16.27,70396.0,14.8847,14.903,14.8755,14.8847,70396.0
2016-11-04 11:00:00,16.27,16.3,16.27,16.27,60168.0,14.8847,14.9121,14.8847,14.8847,60168.0
2016-11-04 11:10:00,16.27,16.3,16.26,16.29,75408.0,14.8847,14.9121,14.8755,14.903,75408.0
2016-11-04 11:20:00,16.3,16.32,16.3,16.32,36436.0,14.9121,14.9304,14.9121,14.9304,36436.0
2016-11-04 11:30:00,16.32,16.32,16.27,16.28,82116.0,14.9304,14.9304,14.8847,14.8938,82116.0
2016-11-04 11:40:00,16.28,16.29,16.27,16.28,38340.0,14.8938,14.903,14.8847,14.8938,38340.0
2016-11-04 11:50:00,16.28,16.29,16.27,16.29,46776.0,14.8938,14.903,14.8847,14.903,46776.0
2016-11-04 12:00:00,16.29,16.31,16.29,16.31,38024.0,14.903,14.9213,14.903,14.9213,38024.0
2016-11-04 12:10:00,16.31,16.32,16.31,16.32,56432.0,14.9213,14.9304,14.9213,14.9304,56432.0
2016-11-04 12:20:00,16.31,16.33,16.31,16.33,38752.0,14.9213,14.9396,14.9213,14.9396,38752.0
2016-11-04 12:30:00,16.33,16.33,16.32,16.32,36748.0,14.9396,14.9396,14.9304,14.9304,36748.0
2016-11-04 12:40:00,16.32,16.34,16.32,16.34,36460.0,14.9304,14.9487,14.9304,14.9487,36460.0
2016-11-04 12:50:00,16.34,16.34,16.33,16.34,40344.0,14.9487,14.9487,14.9396,14.9487,40344.0
2016-11-04 13:00:00,16.34,16.36,16.34,16.35,29684.0,14.9487,14.967,14.9487,14.9579,29684.0
2016-11-04 13:10:00,16.35,16.36,16.34,16.36,69400.0,14.9579,14.967,14.9487,14.967,69400.0
2016-11-04 13:20:00,16.36,16.36,16.33,16.33,41600.0,14.967,14.967,14.9396,14.9396,41600.0
2016-11-04 13:30:00,16.33,16.35,16.33,16.35,35316.0,14.9396,14.9579,14.9396,14.9579,35316.0
2016-11-04 13:40:00,16.35,16.35,16.34,16.34,56964.0,14.9579,14.9579,14.9487,14.9487,56964.0
2016-11-04 13:50:00,16.34,16.35,16.33,16.34,42436.0,14.9487,14.9579,14.9396,14.9487,42436.0
2016-11-04 14:00:00,16.34,16.34,16.31,16.31,46432.0,14.9487,14.9487,14.9213,14.9213,46432.0
2016-11-04 14:10:00,16.31,16.34,16.31,16.34,42608.0,14.9213,14.9487,14.9213,14.9487,42608.0
2016-11-04 14:20:00,16.33,16.34,16.32,16.32,58288.0,14.9396,14.9487,14.9304,14.9304,58288.0
2016-11-04 14:30:00,16.32,16.32,16.3,16.3,74064.0,14.9304,14.9304,14.9121,14.9121,74064.0
2016-11-04 14:40:00,16.3,16.32,16.28,16.29,64608.0,14.9121,14.9304,14.8938,14.903,64608.0
2016-11-04 14:50:00,16.29,16.3,16.28,16.28,64904.0,14.903,14.9121,14.8938,14.8938,64904.0
2016-11-04 15:00:00,16.28,16.28,16.25,16.25,86932.0,14.8938,14.8938,14.8664,14.8664,86932.0
2016-11-04 15:10:00,16.25,16.27,16.25,16.25,61308.0,14.8664,14.8847,14.8664,14.8664,61308.0
2016-11-04 15:20:00,16.25,16.27,16.25,16.26,74176.0,14.8664,14.8847,14.8664,14.8755,74176.0
2016-11-04 15:30:00,16.26,16.26,16.24,16.25,97872.0,14.8755,14.8755,14.8572,14.8664,97872.0
2016-11-04 15:40:00,16.25,16.25,16.22,16.24,181368.0,14.8664,14.8664,14.8389,14.8572,181368.0
2016-11-04 15:50:00,16.24,16.24,16.22,16.23,219000.0,14.8572,14.8572,14.8389,14.8481,219000.0
2016-11-07 09:30:00,16.45,16.58,16.45,16.54,248388.0,15.0494,15.1683,15.0494,15.1317,248388.0
2016-11-07 09:40:00,16.55,16.56,16.5,16.5,67888.0,15.1408,15.15,15.0951,15.0951,67888.0
2016-11-07 09:50:00,16.5,16.51,16.5,16.51,38168.0,15.0951,15.1042,15.0951,15.1042,38168.0
2016-11-07 10:00:00,16.5,16.53,16.5,16.51,48700.0,15.0951,15.1225,15.0951,15.1042,48700.0
2016-11-07 10:10:00,16.51,16.51,16.49,16.5,34552.0,15.1042,15.1042,15.0859,15.0951,34552.0
2016-11-07 10:20:00,16.5,16.51,16.5,16.51,45248.0,15.0951,15.1042,15.0951,15.1042,45248.0
2016-11-07 10:30:00,16.5,16.51,16.49,16.51,57372.0,15.0951,15.1042,15.0859,15.1042,57372.0
2016-11-07 10:40:00,16.51,16.51,16.49,16.5,61060.0,15.1042,15.1042,15.0859,15.0951,61060.0
2016-11-07 10:50:00,16.5,16.51,16.49,16.5,82240.0,15.0951,15.1042,15.0859,15.0951,82240.0
2016-11-07 11:00:00,16.5,16.5,16.5,16.5,49304.0,15.0951,15.0951,15.0951,15.0951,49304.0
2016-11-07 11:10:00,16.5,16.52,16.5,16.5,33584.0,15.0951,15.1134,15.0951,15.0951,33584.0
2016-11-07 11:20:00,16.5,16.51,16.5,16.51,42032.0,15.0951,15.1042,15.0951,15.1042,42032.0
2016-11-07 11:30:00,16.51,16.53,16.5,16.53,97552.0,15.1042,15.1225,15.0951,15.1225,97552.0
2016-11-07 11:40:00,16.53,16.55,16.53,16.54,43340.0,15.1225,15.1408,15.1225,15.1317,43340.0
2016-11-07 11:50:00,16.54,16.55,16.53,16.55,48376.0,15.1317,15.1408,15.1225,15.1408,48376.0
2016-11-07 12:00:00,16.55,16.58,16.55,16.57,78472.0,15.1408,15.1683,15.1408,15.1591,78472.0
2016-11-07 12:10:00,16.57,16.6,16.57,16.6,65560.0,15.1591,15.1866,15.1591,15.1866,65560.0
2016-11-07 12:20:00,16.6,16.61,16.59,16.61,84224.0,15.1866,15.1957,15.1774,15.1957,84224.0
2016-11-07 12:30:00,16.61,16.61,16.59,16.59,59812.0,15.1957,15.1957,15.1774,15.1774,59812.0
2016-11-07 12:40:00,16.59,16.59,16.59,16.59,40660.0,15.1774,15.1774,15.1774,15.1774,40660.0
2016-11-07 12:50:00,16.6,16.6,16.57,16.58,99956.0,15.1866,15.1866,15.1591,15.1683,99956.0
2016-11-07 13:00:00,16.58,16.59,16.58,16.58,41956.0,15.1683,15.1774,15.1683,15.1683,41956.0
2016-11-07 13:10:00,16.58,16.59,16.58,16.58,45412.0,15.1683,15.1774,15.1683,15.1683,45412.0
2016-11-07 13:20:00,16.58,16.58,16.57,16.57,38648.0,15.1683,15.1683,15.1591,15.1591,38648.0
2016-11-07 13:30:00,16.58,16.6,16.57,16.59,60096.0,15.1683,15.1866,15.1591,15.1774,60096.0
2016-11-07 13:40:00,16.59,16.59,16.58,16.59,46488.0,15.1774,15.1774,15.1683,15.1774,46488.0
2016-11-07 13:50:00,16.59,16.59,16.58,16.59,63100.0,15.1774,15.1774,15.1683,15.1774,63100.0
2016-11-07 14:00:00,16.59,16.59,16.58,16.59,41292.0,15.1774,15.1774,15.1683,15.1774,41292.0
2016-11-07 14:10:00,16.59,16.6,16.58,16.6,87664.0,15.1774,15.1866,15.1683,15.1866,87664.0
2016-11-07 14:20:00,16.6,16.6,16.59,16.6,41804.0,15.1866,15.1866,15.1774,15.1866,41804.0
2016-11-07 14:30:00,16.6,16.6,16.58,16.59,50840.0,15.1866,15.1866,15.1683,15.1774,50840.0
2016-11-07 14:40:00,16.58,16.58,16.56,16.57,82340.0,15.1683,15.1683,15.15,15.1591,82340.0
2016-11-07 14:50:00,16.57,16.57,16.56,16.57,80436.0,15.1591,15.1591,15.15,15.1591,80436.0
2016-11-07 15:00:00,16.57,16.57,16.55,16.56,70056.0,15.1591,15.1591,15.1408,15.15,70056.0
2016-11-07 15:10:00,16.55,16.56,16.55,16.56,108764.0,15.1408,15.15,15.1408,15.15,108764.0
2016-11-07 15:20:00,16.56,16.56,16.55,16.56,91940.0,15.15,15.15,15.1408,15.15,91940.0
2016-11-07 15:30:00,16.56,16.58,16.54,16.58,137692.0,15.15,15.1683,15.1317,15.1683,137692.0
2016-11-07 15:40:00,16.58,16.63,16.58,16.63,205832.0,15.1683,15.214,15.1683,15.214,205832.0
2016-11-07 15:50:00,16.63,16.64,16.61,16.64,486432.0,15.214,15.2232,15.1957,15.2232,486432.0
2016-11-08 09:30:00,16.61,16.68,16.54,16.61,66440.0,15.1957,15.2598,15.1317,15.1957,66440.0
2016-11-08 09:40:00,16.63,16.65,16.61,16.62,16176.0,15.214,15.2323,15.1957,15.2049,16176.0
2016-11-08 09:50:00,16.6,16.63,16.59,16.61,38036.0,15.1866,15.214,15.1774,15.1957,38036.0
2016-11-08 10:00:00,16.61,16.62,16.58,16.58,18596.0,15.1957,15.2049,15.1683,15.1683,18596.0
2016-11-08 10:10:00,16.57,16.62,16.57,16.61,65276.0,15.1591,15.2049,15.1591,15.1957,65276.0
2016-11-08 10:20:00,16.6,16.63,16.6,16.61,11856.0,15.1866,15.214,15.1866,15.1957,11856.0
2016-11-08 10:30:00,16.62,16.64,16.61,16.63,30692.0,15.2049,15.2232,15.1957,15.214,30692.0
2016-11-08 10:40:00,16.63,16.64,16.6,16.63,28012.0,15.214,15.2232,15.1866,15.214,28012.0
2016-11-08 10:50:00,16.63,16.63,16.61,16.61,14400.0,15.214,15.214,15.1957,15.1957,14400.0
2016-11-08 11:00:00,16.62,16.64,16.61,16.63,22776.0,15.2049,15.2232,15.1957,15.214,22776.0
2016-11-08 11:10:00,16.63,16.65,16.63,16.65,36812.0,15.214,15.2323,15.214,15.2323,36812.0
2016-11-08 11:20:00,16.65,16.67,16.62,16.62,45448.0,15.2323,15.2506,15.2049,15.2049,45448.0
2016-11-08 11:30:00,16.62,16.67,16.62,16.67,31788.0,15.2049,15.2506,15.2049,15.2506,31788.0
2016-11-08 11:40:00,16.67,16.67,16.64,16.65,30500.0,15.2506,15.2506,15.2232,15.2323,30500.0
2016-11-08 11:50:00,16.65,16.66,16.63,16.64,61288.0,15.2323,15.2415,15.214,15.2232,61288.0
2016-11-08 12:00:00,16.65,16.67,16.64,16.66,56816.0,15.2323,15.2506,15.2232,15.2415,56816.0
2016-11-08 12:10:00,16.66,16.68,16.66,16.68,69300.0,15.2415,15.2598,15.2415,15.2598,69300.0
2016-11-08 12:20:00,16.68,16.7,16.68,16.68,14400.0,15.2598,15.2781,15.2598,15.2598,14400.0
2016-11-08 12:30:00,16.69,16.69,16.67,16.67,12000.0,15.2689,15.2689,15.2506,15.2506,12000.0
2016-11-08 12:40:00,16.68,16.69,16.67,16.69,15560.0,15.2598,15.2689,15.2506,15.2689,15560.0
2016-11-08 12:50:00,16.7,16.73,16.69,16.73,33028.0,15.2781,15.3055,15.2689,15.3055,33028.0
2016-11-08 13:00:00,16.73,16.73,16.7,16.71,30076.0,15.3055,15.3055,15.2781,15.2872,30076.0
2016-11-08 13:10:00,16.71,16.73,16.7,16.72,63296.0,15.2872,15.3055,15.2781,15.2964,63296.0
2016-11-08 13:20:00,16.71,16.73,16.7,16.72,25124.0,15.2872,15.3055,15.2781,15.2964,25124.0
2016-11-08 13:30:00,16.71,16.74,16.71,16.73,54200.0,15.2872,15.3147,15.2872,15.3055,54200.0
2016-11-08 13:40:00,16.73,16.73,16.7,16.71,86916.0,15.3055,15.3055,15.2781,15.2872,86916.0
2016-11-08 13:50:00,16.71,16.71,16.68,16.68,21948.0,15.2872,15.2872,15.2598,15.2598,21948.0
2016-11-08 14:00:00,16.7,16.7,16.69,16.69,39512.0,15.2781,15.2781,15.2689,15.2689,39512.0
2016-11-08 14:10:00,16.69,16.69,16.66,16.67,34628.0,15.2689,15.2689,15.2415,15.2506,34628.0
2016-11-08 14:20:00,16.67,16.69,16.67,16.67,25844.0,15.2506,15.2689,15.2506,15.2506,25844.0
2016-11-08 14:30:00,16.68,16.68,16.64,16.66,37484.0,15.2598,15.2598,15.2232,15.2415,37484.0
2016-11-08 14:40:00,16.66,16.66,16.63,16.66,40456.0,15.2415,15.2415,15.214,15.2415,40456.0
2016-11-08 14:50:00,16.65,16.67,16.65,16.67,19748.0,15.2323,15.2506,15.2323,15.2506,19748.0
2016-11-08 15:00:00,16.67,16.7,16.66,16.7,33388.0,15.2506,15.2781,15.2415,15.2781,33388.0
2016-11-08 15:10:00,16.71,16.71,16.68,16.69,38016.0,15.2872,15.2872,15.2598,15.2689,38016.0
2016-11-08 15:20:00,16.68,16.72,16.68,16.71,38420.0,15.2598,15.2964,15.2598,15.2872,38420.0
2016-11-08 15:30:00,16.72,16.74,16.72,16.73,93388.0,15.2964,15.3147,15.2964,15.3055,93388.0
2016-11-08 15:40:00,16.73,16.73,16.71,16.72,159012.0,15.3055,15.3055,15.2872,15.2964,159012.0
2016-11-08 15:50:00,16.72,16.72,16.69,16.7,376708.0,15.2964,15.2964,15.2689,15.2781,376708.0
2016-11-09 09:30:00,16.42,16.42,16.23,16.3,228684.0,15.0219,15.0219,14.8481,14.9121,228684.0
2016-11-09 09:40:00,16.31,16.53,16.3,16.53,121836.0,14.9213,15.1225,14.9121,15.1225,121836.0
2016-11-09 09:50:00,16.5,16.55,16.46,16.48,107400.0,15.0951,15.1408,15.0585,15.0768,107400.0
2016-11-09 10:00:00,16.5,16.5,16.45,16.46,181784.0,15.0951,15.0951,15.0494,15.0585,181784.0
2016-11-09 10:10:00,16.46,16.47,16.39,16.4,93188.0,15.0585,15.0677,14.9945,15.0036,93188.0
2016-11-09 10:20:00,16.41,16.48,16.39,16.47,62356.0,15.0128,15.0768,14.9945,15.0677,62356.0
2016-11-09 10:30:00,16.47,16.47,16.41,16.45,84324.0,15.0677,15.0677,15.0128,15.0494,84324.0
2016-11-09 10:40:00,16.45,16.46,16.44,16.45,67816.0,15.0494,15.0585,15.0402,15.0494,67816.0
2016-11-09 10:50:00,16.44,16.49,16.43,16.49,127452.0,15.0402,15.0859,15.0311,15.0859,127452.0
2016-11-09 11:00:00,16.49,16.53,16.49,16.52,79088.0,15.0859,15.1225,15.0859,15.1134,79088.0
2016-11-09 11:10:00,16.52,16.58,16.52,16.58,92768.0,15.1134,15.1683,15.1134,15.1683,92768.0
2016-11-09 11:20:00,16.57,16.6,16.56,16.6,69728.0,15.1591,15.1866,15.15,15.1866,69728.0
2016-11-09 11:30:00,16.6,16.67,16.6,16.66,73044.0,15.1866,15.2506,15.1866,15.2415,73044.0
2016-11-09 11:40:00,16.66,16.7,16.63,16.7,81036.0,15.2415,15.2781,15.214,15.2781,81036.0
2016-11-09 11:50:00,16.7,16.73,16.68,16.69,134624.0,15.2781,15.3055,15.2598,15.2689,134624.0
2016-11-09 12:00:00,16.69,16.71,16.6,16.6,112828.0,15.2689,15.2872,15.1866,15.1866,112828.0
2016-11-09 12:10:00,16.61,16.68,16.59,16.67,76864.0,15.1957,15.2598,15.1774,15.2506,76864.0
2016-11-09 12:20:00,16.67,16.7,16.67,16.7,83204.0,15.2506,15.2781,15.2506,15.2781,83204.0
2016-11-09 12:30:00,16.69,16.74,16.68,16.69,89816.0,15.2689,15.3147,15.2598,15.2689,89816.0
2016-11-09 12:40:00,16.7,16.73,16.7,16.71,71864.0,15.2781,15.3055,15.2781,15.2872,71864.0
2016-11-09 12:50:00,16.71,16.77,16.71,16.77,119688.0,15.2872,15.3421,15.2872,15.3421,119688.0
2016-11-09 13:00:00,16.77,16.77,16.7,16.7,152264.0,15.3421,15.3421,15.2781,15.2781,152264.0
2016-11-09 13:10:00,16.71,16.76,16.7,16.73,79348.0,15.2872,15.333,15.2781,15.3055,79348.0
2016-11-09 13:20:00,16.73,16.73,16.68,16.71,71988.0,15.3055,15.3055,15.2598,15.2872,71988.0
2016-11-09 13:30:00,16.71,16.75,16.7,16.75,72436.0,15.2872,15.3238,15.2781,15.3238,72436.0
2016-11-09 13:40:00,16.76,16.8,16.75,16.8,107580.0,15.333,15.3696,15.3238,15.3696,107580.0
2016-11-09 13:50:00,16.8,16.81,16.75,16.75,127128.0,15.3696,15.3787,15.3238,15.3238,127128.0
2016-11-09 14:00:00,16.76,16.78,16.74,16.75,134092.0,15.333,15.3513,15.3147,15.3238,134092.0
2016-11-09 14:10:00,16.75,16.81,16.75,16.79,137020.0,15.3238,15.3787,15.3238,15.3604,137020.0
2016-11-09 14:20:00,16.79,16.83,16.79,16.81,195572.0,15.3604,15.397,15.3604,15.3787,195572.0
2016-11-09 14:30:00,16.81,16.88,16.81,16.88,185088.0,15.3787,15.4427,15.3787,15.4427,185088.0
2016-11-09 14:40:00,16.88,16.89,16.86,16.88,176560.0,15.4427,15.4519,15.4244,15.4427,176560.0
2016-11-09 14:50:00,16.88,16.88,16.84,16.85,194920.0,15.4427,15.4427,15.4061,15.4153,194920.0
2016-11-09 15:00:00,16.86,16.88,16.85,16.86,132552.0,15.4244,15.4427,15.4153,15.4244,132552.0
2016-11-09 15:10:00,16.86,16.9,16.86,16.89,116860.0,15.4244,15.461,15.4244,15.4519,116860.0
2016-11-09 15:20:00,16.89,16.9,16.86,16.87,156176.0,15.4519,15.461,15.4244,15.4336,156176.0
2016-11-09 15:30:00,16.87,16.87,16.83,16.84,206824.0,15.4336,15.4336,15.397,15.4061,206824.0
2016-11-09 15:40:00,16.84,16.86,16.8,16.82,345248.0,15.4061,15.4244,15.3696,15.3878,345248.0
2016-11-09 15:50:00,16.83,16.85,16.82,16.84,467952.0,15.397,15.4153,15.3878,15.4061,467952.0
2016-11-10 09:30:00,16.89,16.94,16.86,16.87,210988.0,15.4519,15.4976,15.4244,15.4336,210988.0
2016-11-10 09:40:00,16.88,16.98,16.88,16.95,118940.0,15.4427,15.5342,15.4427,15.5068,118940.0
2016-11-10 09:50:00,16.96,16.96,16.89,16.91,66668.0,15.5159,15.5159,15.4519,15.4702,66668.0
2016-11-10 10:00:00,16.91,16.93,16.86,16.86,65924.0,15.4702,15.4885,15.4244,15.4244,65924.0
2016-11-10 10:10:00,16.86,16.89,16.84,16.85,101644.0,15.4244,15.4519,15.4061,15.4153,101644.0
2016-11-10 10:20:00,16.86,16.92,16.82,16.82,136428.0,15.4244,15.4793,15.3878,15.3878,136428.0
2016-11-10 10:30:00,16.81,16.85,16.73,16.74,87712.0,15.3787,15.4153,15.3055,15.3147,87712.0
2016-11-10 10:40:00,16.75,16.82,16.72,16.74,140224.0,15.3238,15.3878,15.2964,15.3147,140224.0
2016-11-10 10:50:00,16.74,16.76,16.6,16.64,164844.0,15.3147,15.333,15.1866,15.2232,164844.0
2016-11-10 11:00:00,16.63,16.7,16.62,16.66,105044.0,15.214,15.2781,15.2049,15.2415,105044.0
2016-11-10 11:10:00,16.66,16.68,16.63,16.64,290168.0,15.2415,15.2598,15.214,15.2232,290168.0
2016-11-10 11:20:00,16.65,16.71,16.65,16.67,117264.0,15.2323,15.2872,15.2323,15.2506,117264.0
2016-11-10 11:30:00,16.67,16.67,16.62,16.64,101268.0,15.2506,15.2506,15.2049,15.2232,101268.0
2016-11-10 11:40:00,16.64,16.71,16.63,16.65,106668.0,15.2232,15.2872,15.214,15.2323,106668.0
2016-11-10 11:50:00,16.65,16.67,16.6,16.62,74720.0,15.2323,15.2506,15.1866,15.2049,74720.0
2016-11-10 12:00:00,16.62,16.67,16.61,16.65,188368.0,15.2049,15.2506,15.1957,15.2323,188368.0
2016-11-10 12:10:00,16.66,16.71,16.65,16.7,85008.0,15.2415,15.2872,15.2323,15.2781,85008.0
2016-11-10 12:20:00,16.69,16.7,16.67,16.68,82240.0,15.2689,15.2781,15.2506,15.2598,82240.0
2016-11-10 12:30:00,16.68,16.71,16.68,16.68,71132.0,15.2598,15.2872,15.2598,15.2598,71132.0
2016-11-10 12:40:00,16.68,16.72,16.66,16.69,108792.0,15.2598,15.2964,15.2415,15.2689,108792.0
2016-11-10 12:50:00,16.7,16.74,16.69,16.72,66336.0,15.2781,15.3147,15.2689,15.2964,66336.0
2016-11-10 13:00:00,16.72,16.78,16.71,16.78,61412.0,15.2964,15.3513,15.2872,15.3513,61412.0
2016-11-10 13:10:00,16.77,16.78,16.74,16.76,43024.0,15.3421,15.3513,15.3147,15.333,43024.0
2016-11-10 13:20:00,16.76,16.78,16.72,16.73,81456.0,15.333,15.3513,15.2964,15.3055,81456.0
2016-11-10 13:30:00,16.73,16.74,16.71,16.73,91124.0,15.3055,15.3147,15.2872,15.3055,91124.0
2016-11-10 13:40:00,16.72,16.75,16.71,16.74,79176.0,15.2964,15.3238,15.2872,15.3147,79176.0
2016-11-10 13:50:00,16.74,16.75,16.72,16.74,58956.0,15.3147,15.3238,15.2964,15.3147,58956.0
2016-11-10 14:00:00,16.73,16.75,16.72,16.74,87284.0,15.3055,15.3238,15.2964,15.3147,87284.0
2016-11-10 14:10:00,16.75,16.75,16.71,16.73,54736.0,15.3238,15.3238,15.2872,15.3055,54736.0
2016-11-10 14:20:00,16.74,16.75,16.71,16.72,225656.0,15.3147,15.3238,15.2872,15.2964,225656.0
2016-11-10 14:30:00,16.73,16.73,16.7,16.72,97228.0,15.3055,15.3055,15.2781,15.2964,97228.0
2016-11-10 14:40:00,16.72,16.73,16.71,16.71,153564.0,15.2964,15.3055,15.2872,15.2872,153564.0
2016-11-10 14:50:00,16.71,16.73,16.7,16.72,94744.0,15.2872,15.3055,15.2781,15.2964,94744.0
2016-11-10 15:00:00,16.72,16.73,16.69,16.69,127016.0,15.2964,15.3055,15.2689,15.2689,127016.0
2016-11-10 15:10:00,16.7,16.71,16.69,16.7,102368.0,15.2781,15.2872,15.2689,15.2781,102368.0
2016-11-10 15:20:00,16.7,16.72,16.68,16.68,147972.0,15.2781,15.2964,15.2598,15.2598,147972.0
2016-11-10 15:30:00,16.68,16.69,16.65,16.67,257076.0,15.2598,15.2689,15.2323,15.2506,257076.0
2016-11-10 15:40:00,16.66,16.66,16.62,16.63,613452.0,15.2415,15.2415,15.2049,15.214,613452.0
2016-11-10 15:50:00,16.63,16.65,16.61,16.62,795088.0,15.214,15.2323,15.1957,15.2049,795088.0
2016-11-11 09:30:00,16.55,16.64,16.52,16.64,118168.0,15.1408,15.2232,15.1134,15.2232,118168.0
2016-11-11 09:40:00,16.64,16.67,16.63,16.64,93540.0,15.2232,15.2506,15.214,15.2232,93540.0
2016-11-11 09:50:00,16.64,16.66,16.57,16.59,63320.0,15.2232,15.2415,15.1591,15.1774,63320.0
2016-11-11 10:00:00,16.58,16.66,16.58,16.64,64696.0,15.1683,15.2415,15.1683,15.2232,64696.0
2016-11-11 10:10:00,16.64,16.7,16.63,16.65,60588.0,15.2232,15.2781,15.214,15.2323,60588.0
2016-11-11 10:20:00,16.65,16.69,16.61,16.64,76428.0,15.2323,15.2689,15.1957,15.2232,76428.0
2016-11-11 10:30:00,16.64,16.65,16.61,16.63,113460.0,15.2232,15.2323,15.1957,15.214,113460.0
2016-11-11 10:40:00,16.63,16.67,16.61,16.63,67664.0,15.214,15.2506,15.1957,15.214,67664.0
2016-11-11 10:50:00,16.63,16.67,16.61,16.65,65060.0,15.214,15.2506,15.1957,15.2323,65060.0
2016-11-11 11:00:00,16.65,16.66,16.62,16.63,71680.0,15.2323,15.2415,15.2049,15.214,71680.0
2016-11-11 11:10:00,16.62,16.62,16.58,16.6,63776.0,15.2049,15.2049,15.1683,15.1866,63776.0
2016-11-11 11:20:00,16.59,16.6,16.57,16.57,98352.0,15.1774,15.1866,15.1591,15.1591,98352.0
2016-11-11 11:30:00,16.58,16.6,16.57,16.6,89544.0,15.1683,15.1866,15.1591,15.1866,89544.0
2016-11-11 11:40:00,16.6,16.61,16.56,16.56,76244.0,15.1866,15.1957,15.15,15.15,76244.0
2016-11-11 11:50:00,16.56,16.64,16.56,16.61,41396.0,15.15,15.2232,15.15,15.1957,41396.0
2016-11-11 12:00:00,16.61,16.65,16.61,16.64,73112.0,15.1957,15.2323,15.1957,15.2232,73112.0
2016-11-11 12:10:00,16.63,16.66,16.63,16.65,48128.0,15.214,15.2415,15.214,15.2323,48128.0
2016-11-11 12:20:00,16.66,16.66,16.65,16.66,79128.0,15.2415,15.2415,15.2323,15.2415,79128.0
2016-11-11 12:30:00,16.66,16.67,16.63,16.67,70356.0,15.2415,15.2506,15.214,15.2506,70356.0
2016-11-11 12:40:00,16.67,16.68,16.64,16.65,62664.0,15.2506,15.2598,15.2232,15.2323,62664.0
2016-11-11 12:50:00,16.64,16.67,16.64,16.66,52760.0,15.2232,15.2506,15.2232,15.2415,52760.0
2016-11-11 13:00:00,16.66,16.68,16.66,16.68,47088.0,15.2415,15.2598,15.2415,15.2598,47088.0
2016-11-11 13:10:00,16.68,16.7,16.67,16.68,59064.0,15.2598,15.2781,15.2506,15.2598,59064.0
2016-11-11 13:20:00,16.68,16.7,16.68,16.69,48272.0,15.2598,15.2781,15.2598,15.2689,48272.0
2016-11-11 13:30:00,16.69,16.71,16.68,16.69,61900.0,15.2689,15.2872,15.2598,15.2689,61900.0
2016-11-11 13:40:00,16.69,16.69,16.67,16.68,47072.0,15.2689,15.2689,15.2506,15.2598,47072.0
2016-11-11 13:50:00,16.69,16.7,16.67,16.68,73132.0,15.2689,15.2781,15.2506,15.2598,73132.0
2016-11-11 14:00:00,16.67,16.67,16.65,16.66,89208.0,15.2506,15.2506,15.2323,15.2415,89208.0
2016-11-11 14:10:00,16.66,16.66,16.64,16.66,97164.0,15.2415,15.2415,15.2232,15.2415,97164.0
2016-11-11 14:20:00,16.66,16.66,16.63,16.64,89392.0,15.2415,15.2415,15.214,15.2232,89392.0
2016-11-11 14:30:00,16.63,16.64,16.62,16.62,105968.0,15.214,15.2232,15.2049,15.2049,105968.0
2016-11-11 14:40:00,16.62,16.63,16.61,16.61,81304.0,15.2049,15.214,15.1957,15.1957,81304.0
2016-11-11 14:50:00,16.61,16.63,16.6,16.6,77884.0,15.1957,15.214,15.1866,15.1866,77884.0
2016-11-11 15:00:00,16.6,16.63,16.6,16.63,103432.0,15.1866,15.214,15.1866,15.214,103432.0
2016-11-11 15:10:00,16.63,16.65,16.62,16.63,126664.0,15.214,15.2323,15.2049,15.214,126664.0
2016-11-11 15:20:00,16.63,16.64,16.62,16.63,128816.0,15.214,15.2232,15.2049,15.214,128816.0
2016-11-11 15:30:00,16.63,16.65,16.63,16.63,179168.0,15.214,15.2323,15.214,15.214,179168.0
2016-11-11 15:40:00,16.63,16.67,16.63,16.66,300724.0,15.214,15.2506,15.214,15.2415,300724.0
2016-11-11 15:50:00,16.66,16.67,16.65,16.66,530448.0,15.2415,15.2506,15.2323,15.2415,530448.0
2016-11-14 09:30:00,16.72,16.78,16.69,16.71,143232.0,15.2964,15.3513,15.2689,15.2872,143232.0
2016-11-14 09:40:00,16.7,16.74,16.69,16.72,64572.0,15.2781,15.3147,15.2689,15.2964,64572.0
2016-11-14 09:50:00,16.72,16.73,16.67,16.68,50140.0,15.2964,15.3055,15.2506,15.2598,50140.0
2016-11-14 10:00:00,16.68,16.73,16.67,16.68,65476.0,15.2598,15.3055,15.2506,15.2598,65476.0
2016-11-14 10:10:00,16.68,16.72,16.66,16.68,50320.0,15.2598,15.2964,15.2415,15.2598,50320.0
2016-11-14 10:20:00,16.69,16.69,16.64,16.66,31468.0,15.2689,15.2689,15.2232,15.2415,31468.0
2016-11-14 10:30:00,16.66,16.69,16.64,16.65,30416.0,15.2415,15.2689,15.2232,15.2323,30416.0
2016-11-14 10:40:00,16.65,16.67,16.64,16.64,29836.0,15.2323,15.2506,15.2232,15.2232,29836.0
2016-11-14 10:50:00,16.65,16.67,16.63,16.64,54548.0,15.2323,15.2506,15.214,15.2232,54548.0
2016-11-14 11:00:00,16.64,16.64,16.62,16.64,92740.0,15.2232,15.2232,15.2049,15.2232,92740.0
2016-11-14 11:10:00,16.63,16.67,16.61,16.67,95704.0,15.214,15.2506,15.1957,15.2506,95704.0
2016-11-14 11:20:00,16.66,16.66,16.62,16.64,50016.0,15.2415,15.2415,15.2049,15.2232,50016.0
2016-11-14 11:30:00,16.64,16.68,16.64,16.66,26084.0,15.2232,15.2598,15.2232,15.2415,26084.0
2016-11-14 11:40:00,16.66,16.67,16.64,16.66,80608.0,15.2415,15.2506,15.2232,15.2415,80608.0
2016-11-14 11:50:00,16.66,16.67,16.64,16.64,36676.0,15.2415,15.2506,15.2232,15.2232,36676.0
2016-11-14 12:00:00,16.65,16.65,16.63,16.63,37416.0,15.2323,15.2323,15.214,15.214,37416.0
2016-11-14 12:10:00,16.63,16.63,16.61,16.62,37060.0,15.214,15.214,15.1957,15.2049,37060.0
2016-11-14 12:20:00,16.62,16.62,16.6,16.61,68348.0,15.2049,15.2049,15.1866,15.1957,68348.0
2016-11-14 12:30:00,16.61,16.63,16.6,16.63,70040.0,15.1957,15.214,15.1866,15.214,70040.0
2016-11-14 12:40:00,16.62,16.65,16.61,16.64,68412.0,15.2049,15.2323,15.1957,15.2232,68412.0
2016-11-14 12:50:00,16.64,16.66,16.63,16.66,45504.0,15.2232,15.2415,15.214,15.2415,45504.0
2016-11-14 13:00:00,16.65,16.67,16.63,16.66,145680.0,15.2323,15.2506,15.214,15.2415,145680.0
2016-11-14 13:10:00,16.66,16.68,16.66,16.67,59304.0,15.2415,15.2598,15.2415,15.2506,59304.0
2016-11-14 13:20:00,16.67,16.67,16.64,16.65,53480.0,15.2506,15.2506,15.2232,15.2323,53480.0
2016-11-14 13:30:00,16.66,16.68,16.66,16.68,52312.0,15.2415,15.2598,15.2415,15.2598,52312.0
2016-11-14 13:40:00,16.67,16.68,16.65,16.65,53820.0,15.2506,15.2598,15.2323,15.2323,53820.0
2016-11-14 13:50:00,16.66,16.68,16.65,16.66,49592.0,15.2415,15.2598,15.2323,15.2415,49592.0
2016-11-14 14:00:00,16.66,16.67,16.65,16.66,47528.0,15.2415,15.2506,15.2323,15.2415,47528.0
2016-11-14 14:10:00,16.66,16.67,16.65,16.65,44668.0,15.2415,15.2506,15.2323,15.2323,44668.0
2016-11-14 14:20:00,16.65,16.66,16.64,16.64,81980.0,15.2323,15.2415,15.2232,15.2232,81980.0
2016-11-14 14:30:00,16.64,16.64,16.61,16.62,68016.0,15.2232,15.2232,15.1957,15.2049,68016.0
2016-11-14 14:40:00,16.61,16.62,16.59,16.61,102120.0,15.1957,15.2049,15.1774,15.1957,102120.0
2016-11-14 14:50:00,16.62,16.64,16.61,16.64,61368.0,15.2049,15.2232,15.1957,15.2232,61368.0
2016-11-14 15:00:00,16.64,16.66,16.63,16.66,86268.0,15.2232,15.2415,15.214,15.2415,86268.0
2016-11-14 15:10:00,16.66,16.67,16.65,16.66,75756.0,15.2415,15.2506,15.2323,15.2415,75756.0
2016-11-14 15:20:00,16.66,16.68,16.66,16.67,122468.0,15.2415,15.2598,15.2415,15.2506,122468.0
2016-11-14 15:30:00,16.67,16.68,16.65,16.65,134848.0,15.2506,15.2598,15.2323,15.2323,134848.0
2016-11-14 15:40:00,16.65,16.66,16.63,16.65,205364.0,15.2323,15.2415,15.214,15.2323,205364.0
2016-11-14 15:50:00,16.65,16.66,16.64,16.66,323116.0,15.2323,15.2415,15.2232,15.2415,323116.0
2016-11-15 09:30:00,16.72,16.72,16.64,16.68,94208.0,15.2964,15.2964,15.2232,15.2598,94208.0
2016-11-15 09:40:00,16.7,16.7,16.63,16.65,40192.0,15.2781,15.2781,15.214,15.2323,40192.0
2016-11-15 09:50:00,16.65,16.67,16.63,16.64,43576.0,15.2323,15.2506,15.214,15.2232,43576.0
2016-11-15 10:00:00,16.65,16.66,16.64,16.64,17816.0,15.2323,15.2415,15.2232,15.2232,17816.0
2016-11-15 10:10:00,16.64,16.69,16.64,16.67,45892.0,15.2232,15.2689,15.2232,15.2506,45892.0
2016-11-15 10:20:00,16.67,16.7,16.66,16.7,65104.0,15.2506,15.2781,15.2415,15.2781,65104.0
2016-11-15 10:30:00,16.7,16.71,16.67,16.67,60616.0,15.2781,15.2872,15.2506,15.2506,60616.0
2016-11-15 10:40:00,16.67,16.7,16.65,16.66,113492.0,15.2506,15.2781,15.2323,15.2415,113492.0
2016-11-15 10:50:00,16.67,16.67,16.62,16.65,110580.0,15.2506,15.2506,15.2049,15.2323,110580.0
2016-11-15 11:00:00,16.65,16.69,16.65,16.66,170428.0,15.2323,15.2689,15.2323,15.2415,170428.0
2016-11-15 11:10:00,16.66,16.69,16.65,16.69,56912.0,15.2415,15.2689,15.2323,15.2689,56912.0
2016-11-15 11:20:00,16.69,16.72,16.68,16.69,51172.0,15.2689,15.2964,15.2598,15.2689,51172.0
2016-11-15 11:30:00,16.69,16.72,16.69,16.7,93400.0,15.2689,15.2964,15.2689,15.2781,93400.0
2016-11-15 11:40:00,16.7,16.7,16.68,16.69,49036.0,15.2781,15.2781,15.2598,15.2689,49036.0
2016-11-15 11:50:00,16.69,16.71,16.68,16.7,54856.0,15.2689,15.2872,15.2598,15.2781,54856.0
2016-11-15 12:00:00,16.7,16.7,16.68,16.7,64852.0,15.2781,15.2781,15.2598,15.2781,64852.0
2016-11-15 12:10:00,16.7,16.71,16.69,16.7,41148.0,15.2781,15.2872,15.2689,15.2781,41148.0
2016-11-15 12:20:00,16.71,16.73,16.71,16.72,70384.0,15.2872,15.3055,15.2872,15.2964,70384.0
2016-11-15 12:30:00,16.72,16.73,16.72,16.72,51908.0,15.2964,15.3055,15.2964,15.2964,51908.0
2016-11-15 12:40:00,16.72,16.72,16.7,16.71,66016.0,15.2964,15.2964,15.2781,15.2872,66016.0
2016-11-15 12:50:00,16.71,16.71,16.7,16.71,56340.0,15.2872,15.2872,15.2781,15.2872,56340.0
2016-11-15 13:00:00,16.7,16.71,16.69,16.7,35860.0,15.2781,15.2872,15.2689,15.2781,35860.0
2016-11-15 13:10:00,16.7,16.72,16.7,16.72,70648.0,15.2781,15.2964,15.2781,15.2964,70648.0
2016-11-15 13:20:00,16.72,16.72,16.71,16.72,44520.0,15.2964,15.2964,15.2872,15.2964,44520.0
2016-11-15 13:30:00,16.72,16.75,16.72,16.73,108136.0,15.2964,15.3238,15.2964,15.3055,108136.0
2016-11-15 13:40:00,16.73,16.73,16.72,16.72,65336.0,15.3055,15.3055,15.2964,15.2964,65336.0
2016-11-15 13:50:00,16.72,16.73,16.71,16.71,85824.0,15.2964,15.3055,15.2872,15.2872,85824.0
2016-11-15 14:00:00,16.71,16.72,16.7,16.71,82676.0,15.2872,15.2964,15.2781,15.2872,82676.0
2016-11-15 14:10:00,16.71,16.73,16.71,16.73,61780.0,15.2872,15.3055,15.2872,15.3055,61780.0
2016-11-15 14:20:00,16.73,16.73,16.72,16.72,98972.0,15.3055,15.3055,15.2964,15.2964,98972.0
2016-11-15 14:30:00,16.72,16.75,16.72,16.75,77712.0,15.2964,15.3238,15.2964,15.3238,77712.0
2016-11-15 14:40:00,16.75,16.78,16.75,16.77,81612.0,15.3238,15.3513,15.3238,15.3421,81612.0
2016-11-15 14:50:00,16.77,16.79,16.77,16.79,94784.0,15.3421,15.3604,15.3421,15.3604,94784.0
2016-11-15 15:00:00,16.79,16.8,16.77,16.78,71908.0,15.3604,15.3696,15.3421,15.3513,71908.0
2016-11-15 15:10:00,16.77,16.78,16.77,16.77,44468.0,15.3421,15.3513,15.3421,15.3421,44468.0
2016-11-15 15:20:00,16.77,16.78,16.77,16.78,40828.0,15.3421,15.3513,15.3421,15.3513,40828.0
2016-11-15 15:30:00,16.78,16.8,16.77,16.8,73176.0,15.3513,15.3696,15.3421,15.3696,73176.0
2016-11-15 15:40:00,16.8,16.8,16.78,16.79,96728.0,15.3696,15.3696,15.3513,15.3604,96728.0
2016-11-15 15:50:00,16.79,16.79,16.77,16.79,271300.0,15.3604,15.3604,15.3421,15.3604,271300.0
2016-11-16 09:30:00,16.77,16.81,16.73,16.73,66448.0,15.3421,15.3787,15.3055,15.3055,66448.0
2016-11-16 09:40:00,16.74,16.78,16.73,16.73,60864.0,15.3147,15.3513,15.3055,15.3055,60864.0
2016-11-16 09:50:00,16.72,16.72,16.67,16.68,76040.0,15.2964,15.2964,15.2506,15.2598,76040.0
2016-11-16 10:00:00,16.68,16.72,16.68,16.71,71820.0,15.2598,15.2964,15.2598,15.2872,71820.0
2016-11-16 10:10:00,16.72,16.76,16.71,16.74,70392.0,15.2964,15.333,15.2872,15.3147,70392.0
2016-11-16 10:20:00,16.74,16.78,16.74,16.75,26432.0,15.3147,15.3513,15.3147,15.3238,26432.0
2016-11-16 10:30:00,16.75,16.79,16.75,16.76,32740.0,15.3238,15.3604,15.3238,15.333,32740.0
2016-11-16 10:40:00,16.75,16.77,16.75,16.77,26176.0,15.3238,15.3421,15.3238,15.3421,26176.0
2016-11-16 10:50:00,16.77,16.77,16.76,16.77,28964.0,15.3421,15.3421,15.333,15.3421,28964.0
2016-11-16 11:00:00,16.76,16.76,16.74,16.75,56696.0,15.333,15.333,15.3147,15.3238,56696.0
2016-11-16 11:10:00,16.76,16.78,16.76,16.77,41648.0,15.333,15.3513,15.333,15.3421,41648.0
2016-11-16 11:20:00,16.77,16.8,16.77,16.79,54204.0,15.3421,15.3696,15.3421,15.3604,54204.0
2016-11-16 11:30:00,16.79,16.8,16.78,16.79,54788.0,15.3604,15.3696,15.3513,15.3604,54788.0
2016-11-16 11:40:00,16.79,16.79,16.76,16.76,47408.0,15.3604,15.3604,15.333,15.333,47408.0
2016-11-16 11:50:00,16.77,16.77,16.76,16.77,33580.0,15.3421,15.3421,15.333,15.3421,33580.0
2016-11-16 12:00:00,16.77,16.77,16.75,16.77,36532.0,15.3421,15.3421,15.3238,15.3421,36532.0
2016-11-16 12:10:00,16.77,16.79,16.77,16.77,30112.0,15.3421,15.3604,15.3421,15.3421,30112.0
2016-11-16 12:20:00,16.77,16.79,16.76,16.78,123148.0,15.3421,15.3604,15.333,15.3513,123148.0
2016-11-16 12:30:00,16.78,16.79,16.78,16.79,32836.0,15.3513,15.3604,15.3513,15.3604,32836.0
2016-11-16 12:40:00,16.79,16.79,16.77,16.77,49276.0,15.3604,15.3604,15.3421,15.3421,49276.0
2016-11-16 12:50:00,16.78,16.8,16.78,16.8,37472.0,15.3513,15.3696,15.3513,15.3696,37472.0
2016-11-16 13:00:00,16.8,16.81,16.78,16.79,46952.0,15.3696,15.3787,15.3513,15.3604,46952.0
2016-11-16 13:10:00,16.79,16.81,16.79,16.8,43564.0,15.3604,15.3787,15.3604,15.3696,43564.0
2016-11-16 13:20:00,16.8,16.83,16.8,16.82,61460.0,15.3696,15.397,15.3696,15.3878,61460.0
2016-11-16 13:30:00,16.82,16.85,16.82,16.85,53792.0,15.3878,15.4153,15.3878,15.4153,53792.0
2016-11-16 13:40:00,16.85,16.85,16.83,16.84,50224.0,15.4153,15.4153,15.397,15.4061,50224.0
2016-11-16 13:50:00,16.84,16.85,16.84,16.85,54440.0,15.4061,15.4153,15.4061,15.4153,54440.0
2016-11-16 14:00:00,16.85,16.86,16.85,16.86,56568.0,15.4153,15.4244,15.4153,15.4244,56568.0
2016-11-16 14:10:00,16.86,16.86,16.84,16.84,54044.0,15.4244,15.4244,15.4061,15.4061,54044.0
2016-11-16 14:20:00,16.84,16.85,16.83,16.85,62504.0,15.4061,15.4153,15.397,15.4153,62504.0
2016-11-16 14:30:00,16.85,16.87,16.85,16.87,63256.0,15.4153,15.4336,15.4153,15.4336,63256.0
2016-11-16 14:40:00,16.87,16.88,16.87,16.88,63964.0,15.4336,15.4427,15.4336,15.4427,63964.0
2016-11-16 14:50:00,16.88,16.92,16.88,16.92,260144.0,15.4427,15.4793,15.4427,15.4793,260144.0
2016-11-16 15:00:00,16.92,16.92,16.89,16.92,235700.0,15.4793,15.4793,15.4519,15.4793,235700.0
2016-11-16 15:10:00,16.92,16.97,16.92,16.95,270716.0,15.4793,15.5251,15.4793,15.5068,270716.0
2016-11-16 15:20:00,16.95,16.95,16.93,16.93,126220.0,15.5068,15.5068,15.4885,15.4885,126220.0
2016-11-16 15:30:00,16.93,16.93,16.92,16.92,195384.0,15.4885,15.4885,15.4793,15.4793,195384.0
2016-11-16 15:40:00,16.92,16.95,16.92,16.93,289284.0,15.4793,15.5068,15.4793,15.4885,289284.0
2016-11-16 15:50:00,16.93,16.95,16.93,16.95,473540.0,15.4885,15.5068,15.4885,15.5068,473540.0
2016-11-17 09:30:00,16.97,16.97,16.86,16.88,107000.0,15.5251,15.5251,15.4244,15.4427,107000.0
2016-11-17 09:40:00,16.91,16.92,16.85,16.91,26220.0,15.4702,15.4793,15.4153,15.4702,26220.0
2016-11-17 09:50:00,16.93,16.94,16.9,16.93,25932.0,15.4885,15.4976,15.461,15.4885,25932.0
2016-11-17 10:00:00,16.94,16.96,16.92,16.95,23612.0,15.4976,15.5159,15.4793,15.5068,23612.0
2016-11-17 10:10:00,16.95,16.95,16.92,16.93,34176.0,15.5068,15.5068,15.4793,15.4885,34176.0
2016-11-17 10:20:00,16.93,16.94,16.9,16.9,40896.0,15.4885,15.4976,15.461,15.461,40896.0
2016-11-17 10:30:00,16.91,16.91,16.86,16.88,58420.0,15.4702,15.4702,15.4244,15.4427,58420.0
2016-11-17 10:40:00,16.88,16.93,16.86,16.92,247900.0,15.4427,15.4885,15.4244,15.4793,247900.0
2016-11-17 10:50:00,16.93,16.93,16.9,16.91,286516.0,15.4885,15.4885,15.461,15.4702,286516.0
2016-11-17 11:00:00,16.91,16.92,16.9,16.92,147072.0,15.4702,15.4793,15.461,15.4793,147072.0
2016-11-17 11:10:00,16.92,16.93,16.9,16.93,134732.0,15.4793,15.4885,15.461,15.4885,134732.0
2016-11-17 11:20:00,16.93,16.93,16.91,16.91,54196.0,15.4885,15.4885,15.4702,15.4702,54196.0
2016-11-17 11:30:00,16.91,16.94,16.91,16.93,164696.0,15.4702,15.4976,15.4702,15.4885,164696.0
2016-11-17 11:40:00,16.93,16.96,16.93,16.95,69448.0,15.4885,15.5159,15.4885,15.5068,69448.0
2016-11-17 11:50:00,16.95,16.95,16.94,16.95,38012.0,15.5068,15.5068,15.4976,15.5068,38012.0
2016-11-17 12:00:00,16.94,16.96,16.94,16.96,151756.0,15.4976,15.5159,15.4976,15.5159,151756.0
2016-11-17 12:10:00,16.96,16.98,16.95,16.97,136720.0,15.5159,15.5342,15.5068,15.5251,136720.0
2016-11-17 12:20:00,16.97,17.0,16.97,16.99,114492.0,15.5251,15.5525,15.5251,15.5434,114492.0
2016-11-17 12:30:00,16.99,17.0,16.99,17.0,139528.0,15.5434,15.5525,15.5434,15.5525,139528.0
2016-11-17 12:40:00,16.99,17.0,16.99,16.99,145948.0,15.5434,15.5525,15.5434,15.5434,145948.0
2016-11-17 12:50:00,16.99,17.0,16.99,16.99,294388.0,15.5434,15.5525,15.5434,15.5434,294388.0
2016-11-17 13:00:00,16.99,17.01,16.99,17.0,190240.0,15.5434,15.5617,15.5434,15.5525,190240.0
2016-11-17 13:10:00,16.99,17.03,16.99,17.01,75772.0,15.5434,15.58,15.5434,15.5617,75772.0
2016-11-17 13:20:00,17.02,17.03,17.0,17.01,55748.0,15.5708,15.58,15.5525,15.5617,55748.0
2016-11-17 13:30:00,17.01,17.03,17.01,17.01,65552.0,15.5617,15.58,15.5617,15.5617,65552.0
2016-11-17 13:40:00,17.02,17.02,17.01,17.02,77580.0,15.5708,15.5708,15.5617,15.5708,77580.0
2016-11-17 13:50:00,17.02,17.02,16.98,16.98,92512.0,15.5708,15.5708,15.5342,15.5342,92512.0
2016-11-17 14:00:00,16.98,16.98,16.95,16.95,134704.0,15.5342,15.5342,15.5068,15.5068,134704.0
2016-11-17 14:10:00,16.95,16.96,16.94,16.96,80756.0,15.5068,15.5159,15.4976,15.5159,80756.0
2016-11-17 14:20:00,16.96,16.97,16.95,16.97,124804.0,15.5159,15.5251,15.5068,15.5251,124804.0
2016-11-17 14:30:00,16.97,16.99,16.95,16.98,62564.0,15.5251,15.5434,15.5068,15.5342,62564.0
2016-11-17 14:40:00,16.98,16.99,16.97,16.99,69388.0,15.5342,15.5434,15.5251,15.5434,69388.0
2016-11-17 14:50:00,16.99,16.99,16.97,16.98,47148.0,15.5434,15.5434,15.5251,15.5342,47148.0
2016-11-17 15:00:00,16.98,17.0,16.98,17.0,75496.0,15.5342,15.5525,15.5342,15.5525,75496.0
2016-11-17 15:10:00,16.99,17.0,16.99,16.99,77208.0,15.5434,15.5525,15.5434,15.5434,77208.0
2016-11-17 15:20:00,17.0,17.01,16.99,17.01,83092.0,15.5525,15.5617,15.5434,15.5617,83092.0
2016-11-17 15:30:00,17.01,17.01,17.0,17.0,132476.0,15.5617,15.5617,15.5525,15.5525,132476.0
2016-11-17 15:40:00,17.0,17.02,16.99,17.0,175280.0,15.5525,15.5708,15.5434,15.5525,175280.0
2016-11-17 15:50:00,17.0,17.01,17.0,17.0,272052.0,15.5525,15.5617,15.5525,15.5525,272052.0
2016-11-18 09:30:00,17.03,17.03,16.93,16.96,343896.0,15.58,15.58,15.4885,15.5159,343896.0
2016-11-18 09:40:00,16.96,17.07,16.92,17.06,61636.0,15.5159,15.6166,15.4793,15.6074,61636.0
2016-11-18 09:50:00,17.08,17.09,17.03,17.08,71240.0,15.6257,15.6349,15.58,15.6257,71240.0
2016-11-18 10:00:00,17.08,17.11,17.04,17.09,139580.0,15.6257,15.6532,15.5891,15.6349,139580.0
2016-11-18 10:10:00,17.08,17.11,17.06,17.11,42172.0,15.6257,15.6532,15.6074,15.6532,42172.0
2016-11-18 10:20:00,17.11,17.13,17.1,17.13,69944.0,15.6532,15.6715,15.644,15.6715,69944.0
2016-11-18 10:30:00,17.12,17.13,17.1,17.12,93412.0,15.6623,15.6715,15.644,15.6623,93412.0
2016-11-18 10:40:00,17.12,17.13,17.1,17.13,56808.0,15.6623,15.6715,15.644,15.6715,56808.0
2016-11-18 10:50:00,17.13,17.13,17.09,17.11,62708.0,15.6715,15.6715,15.6349,15.6532,62708.0
2016-11-18 11:00:00,17.11,17.11,17.08,17.11,57836.0,15.6532,15.6532,15.6257,15.6532,57836.0
2016-11-18 11:10:00,17.11,17.11,17.07,17.1,69956.0,15.6532,15.6532,15.6166,15.644,69956.0
2016-11-18 11:20:00,17.1,17.1,17.08,17.08,57460.0,15.644,15.644,15.6257,15.6257,57460.0
2016-11-18 11:30:00,17.08,17.08,17.06,17.06,55708.0,15.6257,15.6257,15.6074,15.6074,55708.0
2016-11-18 11:40:00,17.06,17.09,17.06,17.08,94260.0,15.6074,15.6349,15.6074,15.6257,94260.0
2016-11-18 11:50:00,17.08,17.09,17.04,17.04,42768.0,15.6257,15.6349,15.5891,15.5891,42768.0
2016-11-18 12:00:00,17.04,17.05,17.04,17.04,48368.0,15.5891,15.5983,15.5891,15.5891,48368.0
2016-11-18 12:10:00,17.04,17.07,17.03,17.06,96848.0,15.5891,15.6166,15.58,15.6074,96848.0
2016-11-18 12:20:00,17.06,17.07,17.04,17.04,123012.0,15.6074,15.6166,15.5891,15.5891,123012.0
2016-11-18 12:30:00,17.04,17.06,17.02,17.02,83564.0,15.5891,15.6074,15.5708,15.5708,83564.0
2016-11-18 12:40:00,17.02,17.03,17.01,17.01,147460.0,15.5708,15.58,15.5617,15.5617,147460.0
2016-11-18 12:50:00,17.01,17.03,17.01,17.03,47176.0,15.5617,15.58,15.5617,15.58,47176.0
2016-11-18 13:00:00,17.04,17.05,17.03,17.04,34344.0,15.5891,15.5983,15.58,15.5891,34344.0
2016-11-18 13:10:00,17.04,17.04,17.02,17.02,96880.0,15.5891,15.5891,15.5708,15.5708,96880.0
2016-11-18 13:20:00,17.02,17.02,17.01,17.01,37344.0,15.5708,15.5708,15.5617,15.5617,37344.0
2016-11-18 13:30:00,17.01,17.04,17.01,17.04,46904.0,15.5617,15.5891,15.5617,15.5891,46904.0
2016-11-18 13:40:00,17.05,17.06,17.04,17.05,52944.0,15.5983,15.6074,15.5891,15.5983,52944.0
2016-11-18 13:50:00,17.05,17.05,17.04,17.04,46500.0,15.5983,15.5983,15.5891,15.5891,46500.0
2016-11-18 14:00:00,17.04,17.05,17.04,17.04,46676.0,15.5891,15.5983,15.5891,15.5891,46676.0
2016-11-18 14:10:00,17.04,17.06,17.04,17.05,72780.0,15.5891,15.6074,15.5891,15.5983,72780.0
2016-11-18 14:20:00,17.05,17.05,17.03,17.03,55832.0,15.5983,15.5983,15.58,15.58,55832.0
2016-11-18 14:30:00,17.02,17.04,17.02,17.04,56084.0,15.5708,15.5891,15.5708,15.5891,56084.0
2016-11-18 14:40:00,17.04,17.06,17.04,17.06,52956.0,15.5891,15.6074,15.5891,15.6074,52956.0
2016-11-18 14:50:00,17.06,17.07,17.06,17.06,82180.0,15.6074,15.6166,15.6074,15.6074,82180.0
2016-11-18 15:00:00,17.06,17.08,17.06,17.07,89960.0,15.6074,15.6257,15.6074,15.6166,89960.0
2016-11-18 15:10:00,17.07,17.1,17.07,17.1,79324.0,15.6166,15.644,15.6166,15.644,79324.0
2016-11-18 15:20:00,17.09,17.1,17.08,17.09,79984.0,15.6349,15.644,15.6257,15.6349,79984.0
2016-11-18 15:30:00,17.09,17.09,17.05,17.06,159572.0,15.6349,15.6349,15.5983,15.6074,159572.0
2016-11-18 15:40:00,17.06,17.06,17.02,17.03,276480.0,15.6074,15.6074,15.5708,15.58,276480.0
2016-11-18 15:50:00,17.03,17.04,17.0,17.02,668892.0,15.58,15.5891,15.5525,15.5708,668892.0
2016-11-21 09:30:00,17.06,17.13,17.06,17.12,66136.0,15.6074,15.6715,15.6074,15.6623,66136.0
2016-11-21 09:40:00,17.12,17.12,17.03,17.07,38128.0,15.6623,15.6623,15.58,15.6166,38128.0
2016-11-21 09:50:00,17.06,17.08,17.03,17.05,39708.0,15.6074,15.6257,15.58,15.5983,39708.0
2016-11-21 10:00:00,17.05,17.06,17.03,17.03,29156.0,15.5983,15.6074,15.58,15.58,29156.0
2016-11-21 10:10:00,17.02,17.04,17.0,17.0,35600.0,15.5708,15.5891,15.5525,15.5525,35600.0
2016-11-21 10:20:00,17.0,17.01,16.97,16.98,61004.0,15.5525,15.5617,15.5251,15.5342,61004.0
2016-11-21 10:30:00,16.98,17.0,16.98,16.99,39652.0,15.5342,15.5525,15.5342,15.5434,39652.0
2016-11-21 10:40:00,16.99,16.99,16.97,16.99,59440.0,15.5434,15.5434,15.5251,15.5434,59440.0
2016-11-21 10:50:00,17.0,17.01,16.99,17.01,39380.0,15.5525,15.5617,15.5434,15.5617,39380.0
2016-11-21 11:00:00,17.0,17.01,16.98,17.01,46328.0,15.5525,15.5617,15.5342,15.5617,46328.0
2016-11-21 11:10:00,17.0,17.04,17.0,17.04,47940.0,15.5525,15.5891,15.5525,15.5891,47940.0
2016-11-21 11:20:00,17.04,17.04,17.02,17.02,63680.0,15.5891,15.5891,15.5708,15.5708,63680.0
2016-11-21 11:30:00,17.02,17.04,17.02,17.02,43392.0,15.5708,15.5891,15.5708,15.5708,43392.0
2016-11-21 11:40:00,17.02,17.03,17.0,17.01,41300.0,15.5708,15.58,15.5525,15.5617,41300.0
2016-11-21 11:50:00,17.0,17.01,17.0,17.01,79620.0,15.5525,15.5617,15.5525,15.5617,79620.0
2016-11-21 12:00:00,17.01,17.01,16.99,16.99,76320.0,15.5617,15.5617,15.5434,15.5434,76320.0
2016-11-21 12:10:00,16.99,16.99,16.96,16.96,66748.0,15.5434,15.5434,15.5159,15.5159,66748.0
2016-11-21 12:20:00,16.97,16.98,16.96,16.97,64108.0,15.5251,15.5342,15.5159,15.5251,64108.0
2016-11-21 12:30:00,16.96,16.98,16.96,16.98,38784.0,15.5159,15.5342,15.5159,15.5342,38784.0
2016-11-21 12:40:00,16.98,17.0,16.97,16.99,49420.0,15.5342,15.5525,15.5251,15.5434,49420.0
2016-11-21 12:50:00,17.0,17.0,16.98,16.98,38852.0,15.5525,15.5525,15.5342,15.5342,38852.0
2016-11-21 13:00:00,16.98,17.0,16.98,17.0,46864.0,15.5342,15.5525,15.5342,15.5525,46864.0
2016-11-21 13:10:00,17.0,17.0,16.99,16.99,51948.0,15.5525,15.5525,15.5434,15.5434,51948.0
2016-11-21 13:20:00,16.99,17.0,16.97,16.98,77968.0,15.5434,15.5525,15.5251,15.5342,77968.0
2016-11-21 13:30:00,16.98,16.98,16.95,16.96,112868.0,15.5342,15.5342,15.5068,15.5159,112868.0
2016-11-21 13:40:00,16.96,16.96,16.95,16.96,39532.0,15.5159,15.5159,15.5068,15.5159,39532.0
2016-11-21 13:50:00,16.96,16.96,16.95,16.95,68360.0,15.5159,15.5159,15.5068,15.5068,68360.0
2016-11-21 14:00:00,16.96,16.96,16.95,16.95,48704.0,15.5159,15.5159,15.5068,15.5068,48704.0
2016-11-21 14:10:00,16.95,16.96,16.95,16.95,76800.0,15.5068,15.5159,15.5068,15.5068,76800.0
2016-11-21 14:20:00,16.95,16.96,16.94,16.94,44036.0,15.5068,15.5159,15.4976,15.4976,44036.0
2016-11-21 14:30:00,16.94,16.95,16.94,16.95,94708.0,15.4976,15.5068,15.4976,15.5068,94708.0
2016-11-21 14:40:00,16.95,16.95,16.92,16.92,83284.0,15.5068,15.5068,15.4793,15.4793,83284.0
2016-11-21 14:50:00,16.92,16.93,16.9,16.91,145348.0,15.4793,15.4885,15.461,15.4702,145348.0
2016-11-21 15:00:00,16.91,16.92,16.9,16.92,92760.0,15.4702,15.4793,15.461,15.4793,92760.0
2016-11-21 15:10:00,16.92,16.94,16.92,16.94,95584.0,15.4793,15.4976,15.4793,15.4976,95584.0
2016-11-21 15:20:00,16.94,16.95,16.93,16.94,87928.0,15.4976,15.5068,15.4885,15.4976,87928.0
2016-11-21 15:30:00,16.94,16.95,16.94,16.95,94292.0,15.4976,15.5068,15.4976,15.5068,94292.0
2016-11-21 15:40:00,16.95,16.98,16.94,16.97,159308.0,15.5068,15.5342,15.4976,15.5251,159308.0
2016-11-21 15:50:00,16.97,17.0,16.97,16.99,603484.0,15.5251,15.5525,15.5251,15.5434,603484.0
2016-11-22 09:30:00,17.05,17.06,16.96,17.0,75896.0,15.5983,15.6074,15.5159,15.5525,75896.0
2016-11-22 09:40:00,17.0,17.01,16.98,16.99,82984.0,15.5525,15.5617,15.5342,15.5434,82984.0
2016-11-22 09:50:00,16.99,17.02,16.99,17.02,41200.0,15.5434,15.5708,15.5434,15.5708,41200.0
2016-11-22 10:00:00,17.02,17.03,17.0,17.03,22020.0,15.5708,15.58,15.5525,15.58,22020.0
2016-11-22 10:10:00,17.03,17.03,17.01,17.02,14272.0,15.58,15.58,15.5617,15.5708,14272.0
2016-11-22 10:20:00,17.02,17.03,17.01,17.01,18512.0,15.5708,15.58,15.5617,15.5617,18512.0
2016-11-22 10:30:00,17.02,17.03,17.0,17.03,24100.0,15.5708,15.58,15.5525,15.58,24100.0
2016-11-22 10:40:00,17.03,17.03,17.0,17.0,18676.0,15.58,15.58,15.5525,15.5525,18676.0
2016-11-22 10:50:00,17.0,17.02,17.0,17.02,43200.0,15.5525,15.5708,15.5525,15.5708,43200.0
2016-11-22 11:00:00,17.02,17.02,17.01,17.01,53772.0,15.5708,15.5708,15.5617,15.5617,53772.0
2016-11-22 11:10:00,17.01,17.01,16.99,16.99,19468.0,15.5617,15.5617,15.5434,15.5434,19468.0
2016-11-22 11:20:00,16.99,16.99,16.96,16.96,27840.0,15.5434,15.5434,15.5159,15.5159,27840.0
2016-11-22 11:30:00,16.96,16.97,16.95,16.96,36308.0,15.5159,15.5251,15.5068,15.5159,36308.0
2016-11-22 11:40:00,16.96,16.97,16.96,16.97,16412.0,15.5159,15.5251,15.5159,15.5251,16412.0
2016-11-22 11:50:00,16.97,17.0,16.97,17.0,38040.0,15.5251,15.5525,15.5251,15.5525,38040.0
2016-11-22 12:00:00,16.99,17.0,16.97,16.98,49440.0,15.5434,15.5525,15.5251,15.5342,49440.0
2016-11-22 12:10:00,16.98,16.98,16.97,16.98,38684.0,15.5342,15.5342,15.5251,15.5342,38684.0
2016-11-22 12:20:00,16.98,17.0,16.98,17.0,33456.0,15.5342,15.5525,15.5342,15.5525,33456.0
2016-11-22 12:30:00,17.0,17.01,17.0,17.0,60040.0,15.5525,15.5617,15.5525,15.5525,60040.0
2016-11-22 12:40:00,17.0,17.02,17.0,17.02,210096.0,15.5525,15.5708,15.5525,15.5708,210096.0
2016-11-22 12:50:00,17.02,17.02,17.01,17.01,18932.0,15.5708,15.5708,15.5617,15.5617,18932.0
2016-11-22 13:00:00,17.01,17.02,17.01,17.02,29440.0,15.5617,15.5708,15.5617,15.5708,29440.0
2016-11-22 13:10:00,17.02,17.04,17.02,17.03,48500.0,15.5708,15.5891,15.5708,15.58,48500.0
2016-11-22 13:20:00,17.03,17.03,17.03,17.03,23600.0,15.58,15.58,15.58,15.58,23600.0
2016-11-22 13:30:00,17.03,17.03,17.02,17.02,31956.0,15.58,15.58,15.5708,15.5708,31956.0
2016-11-22 13:40:00,17.03,17.03,17.0,17.01,48092.0,15.58,15.58,15.5525,15.5617,48092.0
2016-11-22 13:50:00,17.0,17.01,17.0,17.0,43996.0,15.5525,15.5617,15.5525,15.5525,43996.0
2016-11-22 14:00:00,17.0,17.0,16.98,16.99,65808.0,15.5525,15.5525,15.5342,15.5434,65808.0
2016-11-22 14:10:00,16.99,17.01,16.99,17.0,53996.0,15.5434,15.5617,15.5434,15.5525,53996.0
2016-11-22 14:20:00,17.0,17.0,17.0,17.0,64696.0,15.5525,15.5525,15.5525,15.5525,64696.0
2016-11-22 14:30:00,17.0,17.0,16.98,16.99,56728.0,15.5525,15.5525,15.5342,15.5434,56728.0
2016-11-22 14:40:00,16.99,17.0,16.99,17.0,68180.0,15.5434,15.5525,15.5434,15.5525,68180.0
2016-11-22 14:50:00,17.0,17.0,16.99,16.99,38720.0,15.5525,15.5525,15.5434,15.5434,38720.0
2016-11-22 15:00:00,16.99,16.99,16.98,16.99,34788.0,15.5434,15.5434,15.5342,15.5434,34788.0
2016-11-22 15:10:00,16.99,17.0,16.98,17.0,43028.0,15.5434,15.5525,15.5342,15.5525,43028.0
2016-11-22 15:20:00,17.0,17.0,16.99,17.0,47740.0,15.5525,15.5525,15.5434,15.5525,47740.0
2016-11-22 15:30:00,17.0,17.0,16.99,17.0,90752.0,15.5525,15.5525,15.5434,15.5525,90752.0
2016-11-22 15:40:00,17.0,17.01,16.99,17.01,168812.0,15.5525,15.5617,15.5434,15.5617,168812.0
2016-11-22 15:50:00,17.01,17.02,17.0,17.0,342644.0,15.5617,15.5708,15.5525,15.5525,342644.0
2016-11-23 09:30:00,16.99,17.02,16.94,16.99,45832.0,15.5434,15.5708,15.4976,15.5434,45832.0
2016-11-23 09:40:00,16.99,16.99,16.98,16.99,10336.0,15.5434,15.5434,15.5342,15.5434,10336.0
2016-11-23 09:50:00,16.99,17.0,16.96,16.98,20716.0,15.5434,15.5525,15.5159,15.5342,20716.0
2016-11-23 10:00:00,16.98,17.0,16.98,17.0,16000.0,15.5342,15.5525,15.5342,15.5525,16000.0
2016-11-23 10:10:00,17.0,17.0,16.98,17.0,41576.0,15.5525,15.5525,15.5342,15.5525,41576.0
2016-11-23 10:20:00,17.0,17.0,16.98,16.99,25344.0,15.5525,15.5525,15.5342,15.5434,25344.0
2016-11-23 10:30:00,16.99,17.03,16.99,17.03,18616.0,15.5434,15.58,15.5434,15.58,18616.0
2016-11-23 10:40:00,17.03,17.04,17.02,17.04,26124.0,15.58,15.5891,15.5708,15.5891,26124.0
2016-11-23 10:50:00,17.03,17.03,17.01,17.01,27128.0,15.58,15.58,15.5617,15.5617,27128.0
2016-11-23 11:00:00,17.02,17.02,17.0,17.0,19424.0,15.5708,15.5708,15.5525,15.5525,19424.0
2016-11-23 11:10:00,17.0,17.0,16.98,16.98,18756.0,15.5525,15.5525,15.5342,15.5342,18756.0
2016-11-23 11:20:00,16.98,16.99,16.96,16.99,25440.0,15.5342,15.5434,15.5159,15.5434,25440.0
2016-11-23 11:30:00,16.99,17.02,16.99,17.0,26492.0,15.5434,15.5708,15.5434,15.5525,26492.0
2016-11-23 11:40:00,17.01,17.03,17.01,17.03,29800.0,15.5617,15.58,15.5617,15.58,29800.0
2016-11-23 11:50:00,17.03,17.06,17.02,17.06,28532.0,15.58,15.6074,15.5708,15.6074,28532.0
2016-11-23 12:00:00,17.05,17.05,17.01,17.02,30804.0,15.5983,15.5983,15.5617,15.5708,30804.0
2016-11-23 12:10:00,17.02,17.03,17.01,17.02,40376.0,15.5708,15.58,15.5617,15.5708,40376.0
2016-11-23 12:20:00,17.02,17.03,17.02,17.03,28000.0,15.5708,15.58,15.5708,15.58,28000.0
2016-11-23 12:30:00,17.03,17.03,17.02,17.03,36528.0,15.58,15.58,15.5708,15.58,36528.0
2016-11-23 12:40:00,17.03,17.03,17.02,17.02,35368.0,15.58,15.58,15.5708,15.5708,35368.0
2016-11-23 12:50:00,17.02,17.03,17.02,17.03,25800.0,15.5708,15.58,15.5708,15.58,25800.0
2016-11-23 13:00:00,17.03,17.03,17.02,17.02,15060.0,15.58,15.58,15.5708,15.5708,15060.0
2016-11-23 13:10:00,17.02,17.02,17.01,17.01,29392.0,15.5708,15.5708,15.5617,15.5617,29392.0
2016-11-23 13:20:00,17.01,17.01,16.99,16.99,43988.0,15.5617,15.5617,15.5434,15.5434,43988.0
2016-11-23 13:30:00,16.99,17.01,16.99,17.0,30844.0,15.5434,15.5617,15.5434,15.5525,30844.0
2016-11-23 13:40:00,17.0,17.01,16.99,16.99,73584.0,15.5525,15.5617,15.5434,15.5434,73584.0
2016-11-23 13:50:00,17.0,17.0,16.98,16.99,36940.0,15.5525,15.5525,15.5342,15.5434,36940.0
2016-11-23 14:00:00,16.99,17.02,16.99,17.0,55860.0,15.5434,15.5708,15.5434,15.5525,55860.0
2016-11-23 14:10:00,17.0,17.01,17.0,17.0,30732.0,15.5525,15.5617,15.5525,15.5525,30732.0
2016-11-23 14:20:00,17.0,17.01,17.0,17.0,40440.0,15.5525,15.5617,15.5525,15.5525,40440.0
2016-11-23 14:30:00,17.0,17.02,16.99,16.99,60464.0,15.5525,15.5708,15.5434,15.5434,60464.0
2016-11-23 14:40:00,16.99,17.0,16.99,17.0,39984.0,15.5434,15.5525,15.5434,15.5525,39984.0
2016-11-23 14:50:00,17.0,17.0,16.99,17.0,47636.0,15.5525,15.5525,15.5434,15.5525,47636.0
2016-11-23 15:00:00,17.0,17.0,16.99,16.99,50664.0,15.5525,15.5525,15.5434,15.5434,50664.0
2016-11-23 15:10:00,17.0,17.0,16.98,16.99,61680.0,15.5525,15.5525,15.5342,15.5434,61680.0
2016-11-23 15:20:00,16.99,16.99,16.97,16.98,101132.0,15.5434,15.5434,15.5251,15.5342,101132.0
2016-11-23 15:30:00,16.98,16.99,16.97,16.98,110200.0,15.5342,15.5434,15.5251,15.5342,110200.0
2016-11-23 15:40:00,16.99,17.0,16.98,17.0,169128.0,15.5434,15.5525,15.5342,15.5525,169128.0
2016-11-23 15:50:00,17.0,17.0,17.0,17.0,241916.0,15.5525,15.5525,15.5525,15.5525,241916.0
2016-11-25 09:30:00,16.99,17.05,16.95,16.96,108612.0,15.5434,15.5983,15.5068,15.5159,108612.0
2016-11-25 09:40:00,16.97,17.04,16.97,17.04,27628.0,15.5251,15.5891,15.5251,15.5891,27628.0
2016-11-25 09:50:00,17.05,17.06,17.03,17.06,15000.0,15.5983,15.6074,15.58,15.6074,15000.0
2016-11-25 10:00:00,17.06,17.08,17.04,17.07,23928.0,15.6074,15.6257,15.5891,15.6166,23928.0
2016-11-25 10:10:00,17.06,17.06,17.03,17.04,20488.0,15.6074,15.6074,15.58,15.5891,20488.0
2016-11-25 10:20:00,17.04,17.07,17.03,17.07,22612.0,15.5891,15.6166,15.58,15.6166,22612.0
2016-11-25 10:30:00,17.07,17.08,17.06,17.06,21788.0,15.6166,15.6257,15.6074,15.6074,21788.0
2016-11-25 10:40:00,17.06,17.06,17.05,17.06,42156.0,15.6074,15.6074,15.5983,15.6074,42156.0
2016-11-25 10:50:00,17.06,17.07,17.05,17.05,37684.0,15.6074,15.6166,15.5983,15.5983,37684.0
2016-11-25 11:00:00,17.06,17.08,17.06,17.08,51104.0,15.6074,15.6257,15.6074,15.6257,51104.0
2016-11-25 11:10:00,17.08,17.09,17.07,17.08,30944.0,15.6257,15.6349,15.6166,15.6257,30944.0
2016-11-25 11:20:00,17.08,17.11,17.08,17.1,29144.0,15.6257,15.6532,15.6257,15.644,29144.0
2016-11-25 11:30:00,17.11,17.12,17.1,17.11,40464.0,15.6532,15.6623,15.644,15.6532,40464.0
2016-11-25 11:40:00,17.11,17.12,17.1,17.11,28224.0,15.6532,15.6623,15.644,15.6532,28224.0
2016-11-25 11:50:00,17.11,17.11,17.1,17.11,63976.0,15.6532,15.6532,15.644,15.6532,63976.0
2016-11-25 12:00:00,17.11,17.11,17.1,17.11,60848.0,15.6532,15.6532,15.644,15.6532,60848.0
2016-11-25 12:10:00,17.11,17.11,17.09,17.1,66336.0,15.6532,15.6532,15.6349,15.644,66336.0
2016-11-25 12:20:00,17.1,17.11,17.1,17.11,60572.0,15.644,15.6532,15.644,15.6532,60572.0
2016-11-25 12:30:00,17.11,17.13,17.11,17.12,50108.0,15.6532,15.6715,15.6532,15.6623,50108.0
2016-11-25 12:40:00,17.13,17.15,17.12,17.15,110632.0,15.6715,15.6898,15.6623,15.6898,110632.0
2016-11-25 12:50:00,17.15,17.16,17.14,17.16,175100.0,15.6898,15.6989,15.6806,15.6989,175100.0
2016-11-28 09:30:00,17.15,17.2,17.14,17.18,100988.0,15.6898,15.7355,15.6806,15.7172,100988.0
2016-11-28 09:40:00,17.19,17.2,17.11,17.15,158660.0,15.7263,15.7355,15.6532,15.6898,158660.0
2016-11-28 09:50:00,17.14,17.17,17.12,17.16,135432.0,15.6806,15.708,15.6623,15.6989,135432.0
2016-11-28 10:00:00,17.17,17.17,17.15,17.17,134456.0,15.708,15.708,15.6898,15.708,134456.0
2016-11-28 10:10:00,17.16,17.17,17.14,17.15,93496.0,15.6989,15.708,15.6806,15.6898,93496.0
2016-11-28 10:20:00,17.15,17.16,17.11,17.11,327856.0,15.6898,15.6989,15.6532,15.6532,327856.0
2016-11-28 10:30:00,17.11,17.18,17.11,17.14,118428.0,15.6532,15.7172,15.6532,15.6806,118428.0
2016-11-28 10:40:00,17.14,17.15,17.1,17.12,241948.0,15.6806,15.6898,15.644,15.6623,241948.0
2016-11-28 10:50:00,17.12,17.14,17.11,17.12,157984.0,15.6623,15.6806,15.6532,15.6623,157984.0
2016-11-28 11:00:00,17.12,17.13,17.11,17.11,131908.0,15.6623,15.6715,15.6532,15.6532,131908.0
2016-11-28 11:10:00,17.11,17.15,17.11,17.13,119948.0,15.6532,15.6898,15.6532,15.6715,119948.0
2016-11-28 11:20:00,17.13,17.15,17.12,17.13,136252.0,15.6715,15.6898,15.6623,15.6715,136252.0
2016-11-28 11:30:00,17.13,17.15,17.12,17.13,106492.0,15.6715,15.6898,15.6623,15.6715,106492.0
2016-11-28 11:40:00,17.13,17.14,17.12,17.12,63264.0,15.6715,15.6806,15.6623,15.6623,63264.0
2016-11-28 11:50:00,17.13,17.15,17.12,17.14,73052.0,15.6715,15.6898,15.6623,15.6806,73052.0
2016-11-28 12:00:00,17.15,17.16,17.14,17.15,42804.0,15.6898,15.6989,15.6806,15.6898,42804.0
2016-11-28 12:10:00,17.16,17.16,17.14,17.14,38900.0,15.6989,15.6989,15.6806,15.6806,38900.0
2016-11-28 12:20:00,17.14,17.16,17.14,17.16,49272.0,15.6806,15.6989,15.6806,15.6989,49272.0
2016-11-28 12:30:00,17.16,17.18,17.15,17.16,37356.0,15.6989,15.7172,15.6898,15.6989,37356.0
2016-11-28 12:40:00,17.16,17.17,17.16,17.16,28032.0,15.6989,15.708,15.6989,15.6989,28032.0
2016-11-28 12:50:00,17.16,17.17,17.15,17.16,33440.0,15.6989,15.708,15.6898,15.6989,33440.0
2016-11-28 13:00:00,17.16,17.16,17.14,17.15,43312.0,15.6989,15.6989,15.6806,15.6898,43312.0
2016-11-28 13:10:00,17.15,17.16,17.14,17.14,47428.0,15.6898,15.6989,15.6806,15.6806,47428.0
2016-11-28 13:20:00,17.14,17.15,17.13,17.15,100428.0,15.6806,15.6898,15.6715,15.6898,100428.0
2016-11-28 13:30:00,17.15,17.16,17.13,17.14,137472.0,15.6898,15.6989,15.6715,15.6806,137472.0
2016-11-28 13:40:00,17.14,17.17,17.14,17.16,69520.0,15.6806,15.708,15.6806,15.6989,69520.0
2016-11-28 13:50:00,17.17,17.17,17.15,17.16,87856.0,15.708,15.708,15.6898,15.6989,87856.0
2016-11-28 14:00:00,17.16,17.17,17.16,17.16,38072.0,15.6989,15.708,15.6989,15.6989,38072.0
2016-11-28 14:10:00,17.16,17.17,17.16,17.16,41776.0,15.6989,15.708,15.6989,15.6989,41776.0
2016-11-28 14:20:00,17.16,17.16,17.15,17.15,79964.0,15.6989,15.6989,15.6898,15.6898,79964.0
2016-11-28 14:30:00,17.15,17.16,17.14,17.15,118760.0,15.6898,15.6989,15.6806,15.6898,118760.0
2016-11-28 14:40:00,17.15,17.15,17.14,17.14,57108.0,15.6898,15.6898,15.6806,15.6806,57108.0
2016-11-28 14:50:00,17.14,17.16,17.14,17.15,78124.0,15.6806,15.6989,15.6806,15.6898,78124.0
2016-11-28 15:00:00,17.15,17.16,17.14,17.15,61920.0,15.6898,15.6989,15.6806,15.6898,61920.0
2016-11-28 15:10:00,17.15,17.17,17.15,17.16,169308.0,15.6898,15.708,15.6898,15.6989,169308.0
2016-11-28 15:20:00,17.16,17.16,17.12,17.12,82768.0,15.6989,15.6989,15.6623,15.6623,82768.0
2016-11-28 15:30:00,17.13,17.15,17.13,17.14,123316.0,15.6715,15.6898,15.6715,15.6806,123316.0
2016-11-28 15:40:00,17.14,17.14,17.12,17.13,237420.0,15.6806,15.6806,15.6623,15.6715,237420.0
2016-11-28 15:50:00,17.13,17.13,17.11,17.12,557928.0,15.6715,15.6715,15.6532,15.6623,557928.0
2016-11-29 09:30:00,17.09,17.15,17.09,17.13,219432.0,15.6349,15.6898,15.6349,15.6715,219432.0
2016-11-29 09:40:00,17.13,17.13,17.07,17.07,121896.0,15.6715,15.6715,15.6166,15.6166,121896.0
2016-11-29 09:50:00,17.08,17.13,17.08,17.12,53908.0,15.6257,15.6715,15.6257,15.6623,53908.0
2016-11-29 10:00:00,17.12,17.13,17.1,17.11,46236.0,15.6623,15.6715,15.644,15.6532,46236.0
2016-11-29 10:10:00,17.11,17.12,17.1,17.11,42728.0,15.6532,15.6623,15.644,15.6532,42728.0
2016-11-29 10:20:00,17.12,17.13,17.11,17.11,44200.0,15.6623,15.6715,15.6532,15.6532,44200.0
2016-11-29 10:30:00,17.12,17.13,17.11,17.12,90484.0,15.6623,15.6715,15.6532,15.6623,90484.0
2016-11-29 10:40:00,17.13,17.13,17.12,17.12,67736.0,15.6715,15.6715,15.6623,15.6623,67736.0
2016-11-29 10:50:00,17.13,17.13,17.12,17.13,96972.0,15.6715,15.6715,15.6623,15.6715,96972.0
2016-11-29 11:00:00,17.13,17.13,17.11,17.13,41688.0,15.6715,15.6715,15.6532,15.6715,41688.0
2016-11-29 11:10:00,17.12,17.13,17.11,17.12,35312.0,15.6623,15.6715,15.6532,15.6623,35312.0
2016-11-29 11:20:00,17.12,17.13,17.11,17.13,55352.0,15.6623,15.6715,15.6532,15.6715,55352.0
2016-11-29 11:30:00,17.13,17.13,17.11,17.12,107652.0,15.6715,15.6715,15.6532,15.6623,107652.0
2016-11-29 11:40:00,17.12,17.13,17.12,17.13,224392.0,15.6623,15.6715,15.6623,15.6715,224392.0
2016-11-29 11:50:00,17.13,17.13,17.11,17.12,115448.0,15.6715,15.6715,15.6532,15.6623,115448.0
2016-11-29 12:00:00,17.12,17.12,17.11,17.12,115200.0,15.6623,15.6623,15.6532,15.6623,115200.0
2016-11-29 12:10:00,17.12,17.12,17.11,17.11,57968.0,15.6623,15.6623,15.6532,15.6532,57968.0
2016-11-29 12:20:00,17.11,17.12,17.1,17.11,241712.0,15.6532,15.6623,15.644,15.6532,241712.0
2016-11-29 12:30:00,17.11,17.11,17.11,17.11,62700.0,15.6532,15.6532,15.6532,15.6532,62700.0
2016-11-29 12:40:00,17.11,17.12,17.11,17.12,82812.0,15.6532,15.6623,15.6532,15.6623,82812.0
2016-11-29 12:50:00,17.12,17.14,17.12,17.14,69036.0,15.6623,15.6806,15.6623,15.6806,69036.0
2016-11-29 13:00:00,17.14,17.14,17.13,17.13,63456.0,15.6806,15.6806,15.6715,15.6715,63456.0
2016-11-29 13:10:00,17.13,17.14,17.12,17.13,49832.0,15.6715,15.6806,15.6623,15.6715,49832.0
2016-11-29 13:20:00,17.13,17.14,17.12,17.12,37632.0,15.6715,15.6806,15.6623,15.6623,37632.0
2016-11-29 13:30:00,17.12,17.13,17.11,17.11,42280.0,15.6623,15.6715,15.6532,15.6532,42280.0
2016-11-29 13:40:00,17.11,17.11,17.11,17.11,28380.0,15.6532,15.6532,15.6532,15.6532,28380.0
2016-11-29 13:50:00,17.11,17.11,17.11,17.11,194284.0,15.6532,15.6532,15.6532,15.6532,194284.0
2016-11-29 14:00:00,17.11,17.11,17.11,17.11,81504.0,15.6532,15.6532,15.6532,15.6532,81504.0
2016-11-29 14:10:00,17.11,17.11,17.11,17.11,41520.0,15.6532,15.6532,15.6532,15.6532,41520.0
2016-11-29 14:20:00,17.11,17.16,17.11,17.15,425244.0,15.6532,15.6989,15.6532,15.6898,425244.0
2016-11-29 14:30:00,17.15,17.18,17.15,17.18,122428.0,15.6898,15.7172,15.6898,15.7172,122428.0
2016-11-29 14:40:00,17.18,17.19,17.18,17.18,78488.0,15.7172,15.7263,15.7172,15.7172,78488.0
2016-11-29 14:50:00,17.18,17.18,17.15,17.16,56832.0,15.7172,15.7172,15.6898,15.6989,56832.0
2016-11-29 15:00:00,17.16,17.16,17.13,17.13,60684.0,15.6989,15.6989,15.6715,15.6715,60684.0
2016-11-29 15:10:00,17.13,17.13,17.11,17.11,79656.0,15.6715,15.6715,15.6532,15.6532,79656.0
2016-11-29 15:20:00,17.11,17.12,17.1,17.11,84532.0,15.6532,15.6623,15.644,15.6532,84532.0
2016-11-29 15:30:00,17.1,17.11,17.09,17.09,103900.0,15.644,15.6532,15.6349,15.6349,103900.0
2016-11-29 15:40:00,17.09,17.1,17.08,17.1,131264.0,15.6349,15.644,15.6257,15.644,131264.0
2016-11-29 15:50:00,17.1,17.11,17.09,17.11,407176.0,15.644,15.6532,15.6349,15.6532,407176.0
2016-11-30 09:30:00,17.16,17.27,17.16,17.27,149948.0,15.6989,15.7995,15.6989,15.7995,149948.0
2016-11-30 09:40:00,17.26,17.28,17.24,17.25,111720.0,15.7904,15.8087,15.7721,15.7812,111720.0
2016-11-30 09:50:00,17.25,17.3,17.24,17.3,147120.0,15.7812,15.827,15.7721,15.827,147120.0
2016-11-30 10:00:00,17.29,17.29,17.24,17.26,304668.0,15.8178,15.8178,15.7721,15.7904,304668.0
2016-11-30 10:10:00,17.27,17.27,17.16,17.17,53544.0,15.7995,15.7995,15.6989,15.708,53544.0
2016-11-30 10:20:00,17.16,17.16,17.11,17.15,32540.0,15.6989,15.6989,15.6532,15.6898,32540.0
2016-11-30 10:30:00,17.15,17.17,17.14,17.16,29880.0,15.6898,15.708,15.6806,15.6989,29880.0
2016-11-30 10:40:00,17.15,17.16,17.13,17.15,41500.0,15.6898,15.6989,15.6715,15.6898,41500.0
2016-11-30 10:50:00,17.15,17.16,17.14,17.14,36100.0,15.6898,15.6989,15.6806,15.6806,36100.0
2016-11-30 11:00:00,17.14,17.15,17.12,17.15,60716.0,15.6806,15.6898,15.6623,15.6898,60716.0
2016-11-30 11:10:00,17.15,17.15,17.14,17.14,34992.0,15.6898,15.6898,15.6806,15.6806,34992.0
2016-11-30 11:20:00,17.14,17.15,17.14,17.14,12812.0,15.6806,15.6898,15.6806,15.6806,12812.0
2016-11-30 11:30:00,17.14,17.14,17.11,17.13,29812.0,15.6806,15.6806,15.6532,15.6715,29812.0
2016-11-30 11:40:00,17.12,17.13,17.11,17.11,19964.0,15.6623,15.6715,15.6532,15.6532,19964.0
2016-11-30 11:50:00,17.11,17.12,17.11,17.11,10000.0,15.6532,15.6623,15.6532,15.6532,10000.0
2016-11-30 12:00:00,17.11,17.11,17.1,17.1,26452.0,15.6532,15.6532,15.644,15.644,26452.0
2016-11-30 12:10:00,17.1,17.11,17.09,17.1,31160.0,15.644,15.6532,15.6349,15.644,31160.0
2016-11-30 12:20:00,17.11,17.11,17.1,17.1,18152.0,15.6532,15.6532,15.644,15.644,18152.0
2016-11-30 12:30:00,17.1,17.1,17.1,17.1,19532.0,15.644,15.644,15.644,15.644,19532.0
2016-11-30 12:40:00,17.1,17.11,17.1,17.1,18172.0,15.644,15.6532,15.644,15.644,18172.0
2016-11-30 12:50:00,17.1,17.11,17.1,17.11,32432.0,15.644,15.6532,15.644,15.6532,32432.0
2016-11-30 13:00:00,17.11,17.13,17.11,17.11,46624.0,15.6532,15.6715,15.6532,15.6532,46624.0
2016-11-30 13:10:00,17.12,17.13,17.11,17.13,23196.0,15.6623,15.6715,15.6532,15.6715,23196.0
2016-11-30 13:20:00,17.13,17.14,17.13,17.14,70716.0,15.6715,15.6806,15.6715,15.6806,70716.0
2016-11-30 13:30:00,17.14,17.14,17.12,17.13,20920.0,15.6806,15.6806,15.6623,15.6715,20920.0
2016-11-30 13:40:00,17.12,17.13,17.11,17.12,37876.0,15.6623,15.6715,15.6532,15.6623,37876.0
2016-11-30 13:50:00,17.13,17.13,17.12,17.12,36740.0,15.6715,15.6715,15.6623,15.6623,36740.0
2016-11-30 14:00:00,17.12,17.13,17.08,17.09,48424.0,15.6623,15.6715,15.6257,15.6349,48424.0
2016-11-30 14:10:00,17.09,17.09,17.06,17.07,41104.0,15.6349,15.6349,15.6074,15.6166,41104.0
2016-11-30 14:20:00,17.06,17.07,17.05,17.06,46368.0,15.6074,15.6166,15.5983,15.6074,46368.0
2016-11-30 14:30:00,17.06,17.06,17.05,17.05,50996.0,15.6074,15.6074,15.5983,15.5983,50996.0
2016-11-30 14:40:00,17.05,17.07,17.05,17.07,68000.0,15.5983,15.6166,15.5983,15.6166,68000.0
2016-11-30 14:50:00,17.06,17.08,17.06,17.08,67240.0,15.6074,15.6257,15.6074,15.6257,67240.0
2016-11-30 15:00:00,17.08,17.08,17.07,17.07,72272.0,15.6257,15.6257,15.6166,15.6166,72272.0
2016-11-30 15:10:00,17.07,17.1,17.07,17.09,105656.0,15.6166,15.644,15.6166,15.6349,105656.0
2016-11-30 15:20:00,17.09,17.11,17.09,17.11,85380.0,15.6349,15.6532,15.6349,15.6532,85380.0
2016-11-30 15:30:00,17.1,17.1,17.09,17.09,122964.0,15.644,15.644,15.6349,15.6349,122964.0
2016-11-30 15:40:00,17.09,17.1,17.08,17.09,142300.0,15.6349,15.644,15.6257,15.6349,142300.0
2016-11-30 15:50:00,17.09,17.09,17.06,17.06,468340.0,15.6349,15.6349,15.6074,15.6074,468340.0
2016-12-01 09:30:00,17.06,17.11,16.95,16.95,278936.0,15.6074,15.6532,15.5068,15.5068,278936.0
2016-12-01 09:40:00,16.95,17.01,16.92,17.01,100732.0,15.5068,15.5617,15.4793,15.5617,100732.0
2016-12-01 09:50:00,17.01,17.01,16.96,16.97,179080.0,15.5617,15.5617,15.5159,15.5251,179080.0
2016-12-01 10:00:00,16.97,17.0,16.95,16.97,95088.0,15.5251,15.5525,15.5068,15.5251,95088.0
2016-12-01 10:10:00,16.96,16.96,16.86,16.86,126720.0,15.5159,15.5159,15.4244,15.4244,126720.0
2016-12-01 10:20:00,16.86,16.87,16.81,16.82,89996.0,15.4244,15.4336,15.3787,15.3878,89996.0
2016-12-01 10:30:00,16.8,16.82,16.78,16.78,79272.0,15.3696,15.3878,15.3513,15.3513,79272.0
2016-12-01 10:40:00,16.79,16.8,16.72,16.73,347964.0,15.3604,15.3696,15.2964,15.3055,347964.0
2016-12-01 10:50:00,16.73,16.73,16.67,16.68,122952.0,15.3055,15.3055,15.2506,15.2598,122952.0
2016-12-01 11:00:00,16.68,16.7,16.67,16.68,125912.0,15.2598,15.2781,15.2506,15.2598,125912.0
2016-12-01 11:10:00,16.68,16.7,16.68,16.68,192724.0,15.2598,15.2781,15.2598,15.2598,192724.0
2016-12-01 11:20:00,16.68,16.71,16.66,16.68,117468.0,15.2598,15.2872,15.2415,15.2598,117468.0
2016-12-01 11:30:00,16.68,16.71,16.68,16.69,71096.0,15.2598,15.2872,15.2598,15.2689,71096.0
2016-12-01 11:40:00,16.68,16.72,16.68,16.7,80476.0,15.2598,15.2964,15.2598,15.2781,80476.0
2016-12-01 11:50:00,16.7,16.71,16.68,16.68,125172.0,15.2781,15.2872,15.2598,15.2598,125172.0
2016-12-01 12:00:00,16.68,16.68,16.66,16.67,71816.0,15.2598,15.2598,15.2415,15.2506,71816.0
2016-12-01 12:10:00,16.67,16.67,16.63,16.66,72628.0,15.2506,15.2506,15.214,15.2415,72628.0
2016-12-01 12:20:00,16.66,16.66,16.6,16.6,152756.0,15.2415,15.2415,15.1866,15.1866,152756.0
2016-12-01 12:30:00,16.6,16.63,16.59,16.63,189584.0,15.1866,15.214,15.1774,15.214,189584.0
2016-12-01 12:40:00,16.63,16.65,16.61,16.65,98092.0,15.214,15.2323,15.1957,15.2323,98092.0
2016-12-01 12:50:00,16.64,16.65,16.63,16.65,70412.0,15.2232,15.2323,15.214,15.2323,70412.0
2016-12-01 13:00:00,16.64,16.64,16.62,16.63,85128.0,15.2232,15.2232,15.2049,15.214,85128.0
2016-12-01 13:10:00,16.63,16.65,16.63,16.65,115000.0,15.214,15.2323,15.214,15.2323,115000.0
2016-12-01 13:20:00,16.65,16.65,16.62,16.63,70176.0,15.2323,15.2323,15.2049,15.214,70176.0
2016-12-01 13:30:00,16.63,16.65,16.63,16.65,100280.0,15.214,15.2323,15.214,15.2323,100280.0
2016-12-01 13:40:00,16.65,16.66,16.63,16.64,259076.0,15.2323,15.2415,15.214,15.2232,259076.0
2016-12-01 13:50:00,16.65,16.65,16.63,16.63,102936.0,15.2323,15.2323,15.214,15.214,102936.0
2016-12-01 14:00:00,16.63,16.66,16.63,16.64,259780.0,15.214,15.2415,15.214,15.2232,259780.0
2016-12-01 14:10:00,16.64,16.68,16.63,16.67,138172.0,15.2232,15.2598,15.214,15.2506,138172.0
2016-12-01 14:20:00,16.67,16.67,16.61,16.62,345648.0,15.2506,15.2506,15.1957,15.2049,345648.0
2016-12-01 14:30:00,16.62,16.64,16.62,16.63,433092.0,15.2049,15.2232,15.2049,15.214,433092.0
2016-12-01 14:40:00,16.63,16.65,16.63,16.63,237344.0,15.214,15.2323,15.214,15.214,237344.0
2016-12-01 14:50:00,16.63,16.65,16.62,16.63,330044.0,15.214,15.2323,15.2049,15.214,330044.0
2016-12-01 15:00:00,16.64,16.65,16.63,16.64,198860.0,15.2232,15.2323,15.214,15.2232,198860.0
2016-12-01 15:10:00,16.64,16.65,16.63,16.63,238872.0,15.2232,15.2323,15.214,15.214,238872.0
2016-12-01 15:20:00,16.63,16.65,16.62,16.64,258152.0,15.214,15.2323,15.2049,15.2232,258152.0
2016-12-01 15:30:00,16.64,16.64,16.62,16.63,462632.0,15.2232,15.2232,15.2049,15.214,462632.0
2016-12-01 15:40:00,16.63,16.66,16.62,16.64,676484.0,15.214,15.2415,15.2049,15.2232,676484.0
2016-12-01 15:50:00,16.64,16.69,16.64,16.68,494268.0,15.2232,15.2689,15.2232,15.2598,494268.0
2016-12-02 09:30:00,16.73,16.86,16.72,16.84,249960.0,15.3055,15.4244,15.2964,15.4061,249960.0
2016-12-02 09:40:00,16.84,16.86,16.79,16.8,99472.0,15.4061,15.4244,15.3604,15.3696,99472.0
2016-12-02 09:50:00,16.81,16.81,16.77,16.78,114640.0,15.3787,15.3787,15.3421,15.3513,114640.0
2016-12-02 10:00:00,16.78,16.79,16.73,16.78,143352.0,15.3513,15.3604,15.3055,15.3513,143352.0
2016-12-02 10:10:00,16.77,16.77,16.72,16.77,82200.0,15.3421,15.3421,15.2964,15.3421,82200.0
2016-12-02 10:20:00,16.78,16.78,16.75,16.77,110552.0,15.3513,15.3513,15.3238,15.3421,110552.0
2016-12-02 10:30:00,16.77,16.79,16.75,16.79,110356.0,15.3421,15.3604,15.3238,15.3604,110356.0
2016-12-02 10:40:00,16.79,16.79,16.74,16.75,80640.0,15.3604,15.3604,15.3147,15.3238,80640.0
2016-12-02 10:50:00,16.75,16.77,16.74,16.76,87472.0,15.3238,15.3421,15.3147,15.333,87472.0
2016-12-02 11:00:00,16.76,16.79,16.75,16.79,78800.0,15.333,15.3604,15.3238,15.3604,78800.0
2016-12-02 11:10:00,16.79,16.79,16.77,16.79,163600.0,15.3604,15.3604,15.3421,15.3604,163600.0
2016-12-02 11:20:00,16.79,16.85,16.79,16.84,155376.0,15.3604,15.4153,15.3604,15.4061,155376.0
2016-12-02 11:30:00,16.85,16.86,16.84,16.85,116224.0,15.4153,15.4244,15.4061,15.4153,116224.0
2016-12-02 11:40:00,16.85,16.85,16.81,16.82,40388.0,15.4153,15.4153,15.3787,15.3878,40388.0
2016-12-02 11:50:00,16.82,16.86,16.81,16.85,157212.0,15.3878,15.4244,15.3787,15.4153,157212.0
2016-12-02 12:00:00,16.85,16.86,16.84,16.86,107644.0,15.4153,15.4244,15.4061,15.4244,107644.0
2016-12-02 12:10:00,16.86,16.86,16.85,16.86,51688.0,15.4244,15.4244,15.4153,15.4244,51688.0
2016-12-02 12:20:00,16.86,16.86,16.84,16.85,52616.0,15.4244,15.4244,15.4061,15.4153,52616.0
2016-12-02 12:30:00,16.85,16.85,16.82,16.83,36824.0,15.4153,15.4153,15.3878,15.397,36824.0
2016-12-02 12:40:00,16.83,16.85,16.83,16.84,48524.0,15.397,15.4153,15.397,15.4061,48524.0
2016-12-02 12:50:00,16.84,16.86,16.84,16.85,67548.0,15.4061,15.4244,15.4061,15.4153,67548.0
2016-12-02 13:00:00,16.86,16.86,16.82,16.82,324576.0,15.4244,15.4244,15.3878,15.3878,324576.0
2016-12-02 13:10:00,16.83,16.83,16.8,16.83,37056.0,15.397,15.397,15.3696,15.397,37056.0
2016-12-02 13:20:00,16.83,16.84,16.81,16.81,61556.0,15.397,15.4061,15.3787,15.3787,61556.0
2016-12-02 13:30:00,16.81,16.83,16.81,16.83,35376.0,15.3787,15.397,15.3787,15.397,35376.0
2016-12-02 13:40:00,16.83,16.83,16.82,16.82,63716.0,15.397,15.397,15.3878,15.3878,63716.0
2016-12-02 13:50:00,16.82,16.84,16.82,16.83,96804.0,15.3878,15.4061,15.3878,15.397,96804.0
2016-12-02 14:00:00,16.83,16.83,16.81,16.82,377976.0,15.397,15.397,15.3787,15.3878,377976.0
2016-12-02 14:10:00,16.82,16.83,16.81,16.82,114120.0,15.3878,15.397,15.3787,15.3878,114120.0
2016-12-02 14:20:00,16.82,16.85,16.82,16.84,73128.0,15.3878,15.4153,15.3878,15.4061,73128.0
2016-12-02 14:30:00,16.84,16.86,16.84,16.85,76696.0,15.4061,15.4244,15.4061,15.4153,76696.0
2016-12-02 14:40:00,16.85,16.86,16.85,16.85,75596.0,15.4153,15.4244,15.4153,15.4153,75596.0
2016-12-02 14:50:00,16.85,16.85,16.83,16.83,129368.0,15.4153,15.4153,15.397,15.397,129368.0
2016-12-02 15:00:00,16.84,16.85,16.83,16.84,61292.0,15.4061,15.4153,15.397,15.4061,61292.0
2016-12-02 15:10:00,16.84,16.85,16.83,16.85,81000.0,15.4061,15.4153,15.397,15.4153,81000.0
2016-12-02 15:20:00,16.85,16.87,16.84,16.87,161188.0,15.4153,15.4336,15.4061,15.4336,161188.0
2016-12-02 15:30:00,16.87,16.87,16.85,16.86,233612.0,15.4336,15.4336,15.4153,15.4244,233612.0
2016-12-02 15:40:00,16.86,16.87,16.84,16.85,245156.0,15.4244,15.4336,15.4061,15.4153,245156.0
2016-12-02 15:50:00,16.85,16.86,16.84,16.84,923556.0,15.4153,15.4244,15.4061,15.4061,923556.0
2016-12-05 09:30:00,16.99,17.02,16.89,16.94,191432.0,15.5434,15.5708,15.4519,15.4976,191432.0
2016-12-05 09:40:00,16.94,16.97,16.92,16.93,103656.0,15.4976,15.5251,15.4793,15.4885,103656.0
2016-12-05 09:50:00,16.93,16.99,16.93,16.97,55752.0,15.4885,15.5434,15.4885,15.5251,55752.0
2016-12-05 10:00:00,16.97,17.0,16.95,17.0,174724.0,15.5251,15.5525,15.5068,15.5525,174724.0
2016-12-05 10:10:00,17.0,17.02,16.99,17.02,72228.0,15.5525,15.5708,15.5434,15.5708,72228.0
2016-12-05 10:20:00,17.01,17.02,16.98,17.01,76008.0,15.5617,15.5708,15.5342,15.5617,76008.0
2016-12-05 10:30:00,17.01,17.02,16.97,16.98,102476.0,15.5617,15.5708,15.5251,15.5342,102476.0
2016-12-05 10:40:00,16.99,17.01,16.99,17.01,47896.0,15.5434,15.5617,15.5434,15.5617,47896.0
2016-12-05 10:50:00,17.01,17.02,16.97,16.97,48880.0,15.5617,15.5708,15.5251,15.5251,48880.0
2016-12-05 11:00:00,16.97,17.02,16.96,17.01,105656.0,15.5251,15.5708,15.5159,15.5617,105656.0
2016-12-05 11:10:00,17.02,17.03,17.0,17.03,66332.0,15.5708,15.58,15.5525,15.58,66332.0
2016-12-05 11:20:00,17.04,17.04,17.0,17.01,68936.0,15.5891,15.5891,15.5525,15.5617,68936.0
2016-12-05 11:30:00,17.01,17.01,16.98,17.0,56504.0,15.5617,15.5617,15.5342,15.5525,56504.0
2016-12-05 11:40:00,17.0,17.0,16.99,16.99,46944.0,15.5525,15.5525,15.5434,15.5434,46944.0
2016-12-05 11:50:00,16.99,17.0,16.96,16.97,56984.0,15.5434,15.5525,15.5159,15.5251,56984.0
2016-12-05 12:00:00,16.97,16.98,16.95,16.96,71944.0,15.5251,15.5342,15.5068,15.5159,71944.0
2016-12-05 12:10:00,16.96,16.98,16.96,16.97,62764.0,15.5159,15.5342,15.5159,15.5251,62764.0
2016-12-05 12:20:00,16.97,16.98,16.95,16.95,62468.0,15.5251,15.5342,15.5068,15.5068,62468.0
2016-12-05 12:30:00,16.95,16.95,16.93,16.94,66892.0,15.5068,15.5068,15.4885,15.4976,66892.0
2016-12-05 12:40:00,16.94,16.94,16.93,16.94,66740.0,15.4976,15.4976,15.4885,15.4976,66740.0
2016-12-05 12:50:00,16.94,16.94,16.92,16.93,44532.0,15.4976,15.4976,15.4793,15.4885,44532.0
2016-12-05 13:00:00,16.93,16.93,16.93,16.93,66112.0,15.4885,15.4885,15.4885,15.4885,66112.0
2016-12-05 13:10:00,16.93,16.93,16.92,16.92,67004.0,15.4885,15.4885,15.4793,15.4793,67004.0
2016-12-05 13:20:00,16.93,16.94,16.91,16.91,69056.0,15.4885,15.4976,15.4702,15.4702,69056.0
2016-12-05 13:30:00,16.91,16.93,16.91,16.92,56444.0,15.4702,15.4885,15.4702,15.4793,56444.0
2016-12-05 13:40:00,16.92,16.93,16.91,16.92,50232.0,15.4793,15.4885,15.4702,15.4793,50232.0
2016-12-05 13:50:00,16.92,16.92,16.91,16.92,51432.0,15.4793,15.4793,15.4702,15.4793,51432.0
2016-12-05 14:00:00,16.93,16.93,16.9,16.91,72820.0,15.4885,15.4885,15.461,15.4702,72820.0
2016-12-05 14:10:00,16.91,16.92,16.9,16.91,76384.0,15.4702,15.4793,15.461,15.4702,76384.0
2016-12-05 14:20:00,16.91,16.92,16.9,16.91,80668.0,15.4702,15.4793,15.461,15.4702,80668.0
2016-12-05 14:30:00,16.91,16.94,16.91,16.92,77580.0,15.4702,15.4976,15.4702,15.4793,77580.0
2016-12-05 14:40:00,16.92,16.95,16.92,16.95,81020.0,15.4793,15.5068,15.4793,15.5068,81020.0
2016-12-05 14:50:00,16.95,16.96,16.94,16.96,133696.0,15.5068,15.5159,15.4976,15.5159,133696.0
2016-12-05 15:00:00,16.96,16.97,16.95,16.96,109584.0,15.5159,15.5251,15.5068,15.5159,109584.0
2016-12-05 15:10:00,16.97,16.98,16.97,16.97,87860.0,15.5251,15.5342,15.5251,15.5251,87860.0
2016-12-05 15:20:00,16.97,16.97,16.96,16.96,145592.0,15.5251,15.5251,15.5159,15.5159,145592.0
2016-12-05 15:30:00,16.96,16.97,16.95,16.97,160476.0,15.5159,15.5251,15.5068,15.5251,160476.0
2016-12-05 15:40:00,16.97,16.98,16.96,16.96,301608.0,15.5251,15.5342,15.5159,15.5159,301608.0
2016-12-05 15:50:00,16.96,16.97,16.95,16.96,682096.0,15.5159,15.5251,15.5068,15.5159,682096.0
2016-12-06 09:30:00,16.97,17.02,16.95,16.97,40324.0,15.5251,15.5708,15.5068,15.5251,40324.0
2016-12-06 09:40:00,16.97,16.99,16.95,16.95,16812.0,15.5251,15.5434,15.5068,15.5068,16812.0
2016-12-06 09:50:00,16.95,16.97,16.94,16.96,11616.0,15.5068,15.5251,15.4976,15.5159,11616.0
2016-12-06 10:00:00,16.96,17.0,16.96,16.98,72020.0,15.5159,15.5525,15.5159,15.5342,72020.0
2016-12-06 10:10:00,16.98,16.98,16.94,16.97,55276.0,15.5342,15.5342,15.4976,15.5251,55276.0
2016-12-06 10:20:00,16.97,17.0,16.97,16.98,46652.0,15.5251,15.5525,15.5251,15.5342,46652.0
2016-12-06 10:30:00,16.99,17.02,16.99,16.99,52956.0,15.5434,15.5708,15.5434,15.5434,52956.0
2016-12-06 10:40:00,17.0,17.0,16.98,16.98,40588.0,15.5525,15.5525,15.5342,15.5342,40588.0
2016-12-06 10:50:00,16.99,17.0,16.98,17.0,63096.0,15.5434,15.5525,15.5342,15.5525,63096.0
2016-12-06 11:00:00,17.0,17.01,16.98,16.99,44720.0,15.5525,15.5617,15.5342,15.5434,44720.0
2016-12-06 11:10:00,17.0,17.0,16.98,16.98,31364.0,15.5525,15.5525,15.5342,15.5342,31364.0
2016-12-06 11:20:00,16.98,16.99,16.98,16.98,68068.0,15.5342,15.5434,15.5342,15.5342,68068.0
2016-12-06 11:30:00,16.99,16.99,16.94,16.96,31016.0,15.5434,15.5434,15.4976,15.5159,31016.0
2016-12-06 11:40:00,16.96,16.97,16.95,16.96,55840.0,15.5159,15.5251,15.5068,15.5159,55840.0
2016-12-06 11:50:00,16.96,16.97,16.95,16.96,22128.0,15.5159,15.5251,15.5068,15.5159,22128.0
2016-12-06 12:00:00,16.96,16.96,16.95,16.96,28752.0,15.5159,15.5159,15.5068,15.5159,28752.0
2016-12-06 12:10:00,16.96,16.96,16.94,16.95,22204.0,15.5159,15.5159,15.4976,15.5068,22204.0
2016-12-06 12:20:00,16.95,16.97,16.95,16.95,32500.0,15.5068,15.5251,15.5068,15.5068,32500.0
2016-12-06 12:30:00,16.95,16.96,16.94,16.95,40664.0,15.5068,15.5159,15.4976,15.5068,40664.0
2016-12-06 12:40:00,16.95,16.95,16.93,16.93,49188.0,15.5068,15.5068,15.4885,15.4885,49188.0
2016-12-06 12:50:00,16.93,16.93,16.92,16.92,42592.0,15.4885,15.4885,15.4793,15.4793,42592.0
2016-12-06 13:00:00,16.92,16.93,16.91,16.92,48652.0,15.4793,15.4885,15.4702,15.4793,48652.0
2016-12-06 13:10:00,16.92,16.93,16.91,16.92,52392.0,15.4793,15.4885,15.4702,15.4793,52392.0
2016-12-06 13:20:00,16.92,16.92,16.9,16.9,47924.0,15.4793,15.4793,15.461,15.461,47924.0
2016-12-06 13:30:00,16.9,16.91,16.9,16.9,50924.0,15.461,15.4702,15.461,15.461,50924.0
2016-12-06 13:40:00,16.9,16.92,16.9,16.91,62176.0,15.461,15.4793,15.461,15.4702,62176.0
2016-12-06 13:50:00,16.91,16.93,16.9,16.92,74928.0,15.4702,15.4885,15.461,15.4793,74928.0
2016-12-06 14:00:00,16.92,16.93,16.9,16.9,108760.0,15.4793,15.4885,15.461,15.461,108760.0
2016-12-06 14:10:00,16.9,16.91,16.86,16.86,137036.0,15.461,15.4702,15.4244,15.4244,137036.0
2016-12-06 14:20:00,16.86,16.88,16.86,16.86,91620.0,15.4244,15.4427,15.4244,15.4244,91620.0
2016-12-06 14:30:00,16.86,16.88,16.86,16.88,76308.0,15.4244,15.4427,15.4244,15.4427,76308.0
2016-12-06 14:40:00,16.88,16.9,16.88,16.89,66408.0,15.4427,15.461,15.4427,15.4519,66408.0
2016-12-06 14:50:00,16.89,16.9,16.89,16.9,121784.0,15.4519,15.461,15.4519,15.461,121784.0
2016-12-06 15:00:00,16.9,16.93,16.9,16.92,158856.0,15.461,15.4885,15.461,15.4793,158856.0
2016-12-06 15:10:00,16.92,16.92,16.89,16.9,114904.0,15.4793,15.4793,15.4519,15.461,114904.0
2016-12-06 15:20:00,16.9,16.9,16.88,16.89,87980.0,15.461,15.461,15.4427,15.4519,87980.0
2016-12-06 15:30:00,16.89,16.91,16.89,16.9,148112.0,15.4519,15.4702,15.4519,15.461,148112.0
2016-12-06 15:40:00,16.91,16.91,16.89,16.9,209428.0,15.4702,15.4702,15.4519,15.461,209428.0
2016-12-06 15:50:00,16.89,16.92,16.89,16.9,557328.0,15.4519,15.4793,15.4519,15.461,557328.0
2016-12-07 09:30:00,16.91,16.94,16.9,16.93,42680.0,15.4702,15.4976,15.461,15.4885,42680.0
2016-12-07 09:40:00,16.9,16.92,16.87,16.87,23748.0,15.461,15.4793,15.4336,15.4336,23748.0
2016-12-07 09:50:00,16.87,16.9,16.82,16.84,169808.0,15.4336,15.461,15.3878,15.4061,169808.0
2016-12-07 10:00:00,16.84,16.87,16.84,16.84,43164.0,15.4061,15.4336,15.4061,15.4061,43164.0
2016-12-07 10:10:00,16.85,16.88,16.84,16.88,36800.0,15.4153,15.4427,15.4061,15.4427,36800.0
2016-12-07 10:20:00,16.88,16.9,16.88,16.89,74604.0,15.4427,15.461,15.4427,15.4519,74604.0
2016-12-07 10:30:00,16.89,16.89,16.86,16.87,73628.0,15.4519,15.4519,15.4244,15.4336,73628.0
2016-12-07 10:40:00,16.88,16.9,16.88,16.89,51596.0,15.4427,15.461,15.4427,15.4519,51596.0
2016-12-07 10:50:00,16.89,16.89,16.87,16.87,103380.0,15.4519,15.4519,15.4336,15.4336,103380.0
2016-12-07 11:00:00,16.87,16.9,16.87,16.89,106584.0,15.4336,15.461,15.4336,15.4519,106584.0
2016-12-07 11:10:00,16.89,16.89,16.86,16.88,89160.0,15.4519,15.4519,15.4244,15.4427,89160.0
2016-12-07 11:20:00,16.87,16.88,16.87,16.88,46112.0,15.4336,15.4427,15.4336,15.4427,46112.0
2016-12-07 11:30:00,16.87,16.9,16.87,16.89,59704.0,15.4336,15.461,15.4336,15.4519,59704.0
2016-12-07 11:40:00,16.89,16.91,16.89,16.89,70336.0,15.4519,15.4702,15.4519,15.4519,70336.0
2016-12-07 11:50:00,16.9,16.93,16.89,16.92,255120.0,15.461,15.4885,15.4519,15.4793,255120.0
2016-12-07 12:00:00,16.92,16.92,16.91,16.91,55360.0,15.4793,15.4793,15.4702,15.4702,55360.0
2016-12-07 12:10:00,16.92,16.92,16.9,16.9,97320.0,15.4793,15.4793,15.461,15.461,97320.0
2016-12-07 12:20:00,16.9,16.91,16.9,16.9,36192.0,15.461,15.4702,15.461,15.461,36192.0
2016-12-07 12:30:00,16.9,16.9,16.89,16.9,76368.0,15.461,15.461,15.4519,15.461,76368.0
2016-12-07 12:40:00,16.9,16.9,16.9,16.9,71112.0,15.461,15.461,15.461,15.461,71112.0
2016-12-07 12:50:00,16.9,16.92,16.9,16.91,201916.0,15.461,15.4793,15.461,15.4702,201916.0
2016-12-07 13:00:00,16.92,16.92,16.9,16.9,211644.0,15.4793,15.4793,15.461,15.461,211644.0
2016-12-07 13:10:00,16.9,16.91,16.89,16.89,102024.0,15.461,15.4702,15.4519,15.4519,102024.0
2016-12-07 13:20:00,16.89,16.91,16.89,16.9,224700.0,15.4519,15.4702,15.4519,15.461,224700.0
2016-12-07 13:30:00,16.9,16.92,16.89,16.9,179432.0,15.461,15.4793,15.4519,15.461,179432.0
2016-12-07 13:40:00,16.9,16.93,16.89,16.93,130616.0,15.461,15.4885,15.4519,15.4885,130616.0
2016-12-07 13:50:00,16.93,16.98,16.93,16.97,116184.0,15.4885,15.5342,15.4885,15.5251,116184.0
2016-12-07 14:00:00,16.97,16.97,16.95,16.96,88340.0,15.5251,15.5251,15.5068,15.5159,88340.0
2016-12-07 14:10:00,16.96,16.99,16.96,16.99,78112.0,15.5159,15.5434,15.5159,15.5434,78112.0
2016-12-07 14:20:00,16.99,17.0,16.97,16.98,84148.0,15.5434,15.5525,15.5251,15.5342,84148.0
2016-12-07 14:30:00,16.98,16.99,16.97,16.99,69836.0,15.5342,15.5434,15.5251,15.5434,69836.0
2016-12-07 14:40:00,16.99,16.99,16.98,16.99,67648.0,15.5434,15.5434,15.5342,15.5434,67648.0
2016-12-07 14:50:00,16.99,17.02,16.99,17.01,358656.0,15.5434,15.5708,15.5434,15.5617,358656.0
2016-12-07 15:00:00,17.01,17.04,17.0,17.02,135572.0,15.5617,15.5891,15.5525,15.5708,135572.0
2016-12-07 15:10:00,17.02,17.02,16.99,17.0,190968.0,15.5708,15.5708,15.5434,15.5525,190968.0
2016-12-07 15:20:00,17.0,17.03,17.0,17.03,146636.0,15.5525,15.58,15.5525,15.58,146636.0
2016-12-07 15:30:00,17.03,17.04,17.02,17.02,260220.0,15.58,15.5891,15.5708,15.5708,260220.0
2016-12-07 15:40:00,17.02,17.03,17.0,17.0,371648.0,15.5708,15.58,15.5525,15.5525,371648.0
2016-12-07 15:50:00,17.0,17.02,16.99,17.02,802228.0,15.5525,15.5708,15.5434,15.5708,802228.0
2016-12-08 09:30:00,17.03,17.12,17.03,17.1,68840.0,15.58,15.6623,15.58,15.644,68840.0
2016-12-08 09:40:00,17.08,17.09,17.03,17.03,70888.0,15.6257,15.6349,15.58,15.58,70888.0
2016-12-08 09:50:00,17.03,17.07,17.03,17.05,39888.0,15.58,15.6166,15.58,15.5983,39888.0
2016-12-08 10:00:00,17.05,17.06,17.03,17.05,31608.0,15.5983,15.6074,15.58,15.5983,31608.0
2016-12-08 10:10:00,17.05,17.06,17.02,17.06,50396.0,15.5983,15.6074,15.5708,15.6074,50396.0
2016-12-08 10:20:00,17.05,17.07,17.04,17.06,42500.0,15.5983,15.6166,15.5891,15.6074,42500.0
2016-12-08 10:30:00,17.06,17.08,17.05,17.06,41240.0,15.6074,15.6257,15.5983,15.6074,41240.0
2016-12-08 10:40:00,17.06,17.09,17.05,17.07,56616.0,15.6074,15.6349,15.5983,15.6166,56616.0
2016-12-08 10:50:00,17.07,17.07,17.05,17.05,46144.0,15.6166,15.6166,15.5983,15.5983,46144.0
2016-12-08 11:00:00,17.06,17.08,17.05,17.07,70056.0,15.6074,15.6257,15.5983,15.6166,70056.0
2016-12-08 11:10:00,17.07,17.08,17.06,17.08,43820.0,15.6166,15.6257,15.6074,15.6257,43820.0
2016-12-08 11:20:00,17.08,17.1,17.07,17.07,36104.0,15.6257,15.644,15.6166,15.6166,36104.0
2016-12-08 11:30:00,17.08,17.08,17.06,17.06,27512.0,15.6257,15.6257,15.6074,15.6074,27512.0
2016-12-08 11:40:00,17.06,17.08,17.06,17.07,40928.0,15.6074,15.6257,15.6074,15.6166,40928.0
2016-12-08 11:50:00,17.07,17.08,17.05,17.08,27556.0,15.6166,15.6257,15.5983,15.6257,27556.0
2016-12-08 12:00:00,17.08,17.09,17.07,17.08,32660.0,15.6257,15.6349,15.6166,15.6257,32660.0
2016-12-08 12:10:00,17.08,17.08,17.07,17.07,40256.0,15.6257,15.6257,15.6166,15.6166,40256.0
2016-12-08 12:20:00,17.07,17.13,17.07,17.11,62864.0,15.6166,15.6715,15.6166,15.6532,62864.0
2016-12-08 12:30:00,17.12,17.13,17.11,17.13,37680.0,15.6623,15.6715,15.6532,15.6715,37680.0
2016-12-08 12:40:00,17.13,17.14,17.11,17.13,45072.0,15.6715,15.6806,15.6532,15.6715,45072.0
2016-12-08 12:50:00,17.13,17.14,17.11,17.14,21336.0,15.6715,15.6806,15.6532,15.6806,21336.0
2016-12-08 13:00:00,17.14,17.15,17.14,17.15,59896.0,15.6806,15.6898,15.6806,15.6898,59896.0
2016-12-08 13:10:00,17.15,17.18,17.15,17.18,47740.0,15.6898,15.7172,15.6898,15.7172,47740.0
2016-12-08 13:20:00,17.17,17.19,17.17,17.19,58336.0,15.708,15.7263,15.708,15.7263,58336.0
2016-12-08 13:30:00,17.19,17.22,17.18,17.22,52688.0,15.7263,15.7538,15.7172,15.7538,52688.0
2016-12-08 13:40:00,17.22,17.22,17.2,17.21,46756.0,15.7538,15.7538,15.7355,15.7446,46756.0
2016-12-08 13:50:00,17.21,17.23,17.21,17.23,28056.0,15.7446,15.7629,15.7446,15.7629,28056.0
2016-12-08 14:00:00,17.23,17.23,17.21,17.21,34996.0,15.7629,15.7629,15.7446,15.7446,34996.0
2016-12-08 14:10:00,17.2,17.22,17.19,17.19,39012.0,15.7355,15.7538,15.7263,15.7263,39012.0
2016-12-08 14:20:00,17.18,17.18,17.16,17.18,22304.0,15.7172,15.7172,15.6989,15.7172,22304.0
2016-12-08 14:30:00,17.18,17.2,17.16,17.17,44628.0,15.7172,15.7355,15.6989,15.708,44628.0
2016-12-08 14:40:00,17.17,17.17,17.15,17.16,50916.0,15.708,15.708,15.6898,15.6989,50916.0
2016-12-08 14:50:00,17.16,17.2,17.16,17.2,80924.0,15.6989,15.7355,15.6989,15.7355,80924.0
2016-12-08 15:00:00,17.2,17.22,17.2,17.22,132820.0,15.7355,15.7538,15.7355,15.7538,132820.0
2016-12-08 15:10:00,17.22,17.23,17.21,17.22,93624.0,15.7538,15.7629,15.7446,15.7538,93624.0
2016-12-08 15:20:00,17.22,17.23,17.21,17.21,90828.0,15.7538,15.7629,15.7446,15.7446,90828.0
2016-12-08 15:30:00,17.21,17.23,17.21,17.23,88256.0,15.7446,15.7629,15.7446,15.7629,88256.0
2016-12-08 15:40:00,17.23,17.24,17.21,17.21,208724.0,15.7629,15.7721,15.7446,15.7446,208724.0
2016-12-08 15:50:00,17.21,17.21,17.19,17.21,303492.0,15.7446,15.7446,15.7263,15.7446,303492.0
2016-12-09 09:30:00,17.19,17.21,17.14,17.21,56264.0,15.7631,15.7814,15.7172,15.7814,56264.0
2016-12-09 09:40:00,17.21,17.21,17.15,17.15,21380.0,15.7814,15.7814,15.7264,15.7264,21380.0
2016-12-09 09:50:00,17.15,17.15,17.12,17.13,30216.0,15.7264,15.7264,15.6989,15.7081,30216.0
2016-12-09 10:00:00,17.13,17.15,17.11,17.12,36208.0,15.7081,15.7264,15.6897,15.6989,36208.0
2016-12-09 10:10:00,17.12,17.14,17.11,17.13,35212.0,15.6989,15.7172,15.6897,15.7081,35212.0
2016-12-09 10:20:00,17.12,17.14,17.11,17.11,28804.0,15.6989,15.7172,15.6897,15.6897,28804.0
2016-12-09 10:30:00,17.12,17.14,17.12,17.14,21272.0,15.6989,15.7172,15.6989,15.7172,21272.0
2016-12-09 10:40:00,17.14,17.15,17.12,17.14,32800.0,15.7172,15.7264,15.6989,15.7172,32800.0
2016-12-09 10:50:00,17.14,17.15,17.11,17.12,25804.0,15.7172,15.7264,15.6897,15.6989,25804.0
2016-12-09 11:00:00,17.12,17.12,17.1,17.1,25244.0,15.6989,15.6989,15.6805,15.6805,25244.0
2016-12-09 11:10:00,17.11,17.14,17.1,17.12,30688.0,15.6897,15.7172,15.6805,15.6989,30688.0
2016-12-09 11:20:00,17.13,17.13,17.1,17.11,42368.0,15.7081,15.7081,15.6805,15.6897,42368.0
2016-12-09 11:30:00,17.11,17.11,17.1,17.11,44240.0,15.6897,15.6897,15.6805,15.6897,44240.0
2016-12-09 11:40:00,17.11,17.11,17.1,17.11,33780.0,15.6897,15.6897,15.6805,15.6897,33780.0
2016-12-09 11:50:00,17.11,17.12,17.1,17.11,51212.0,15.6897,15.6989,15.6805,15.6897,51212.0
2016-12-09 12:00:00,17.1,17.13,17.1,17.12,47420.0,15.6805,15.7081,15.6805,15.6989,47420.0
2016-12-09 12:10:00,17.11,17.12,17.09,17.1,35836.0,15.6897,15.6989,15.6714,15.6805,35836.0
2016-12-09 12:20:00,17.1,17.1,17.08,17.09,33304.0,15.6805,15.6805,15.6622,15.6714,33304.0
2016-12-09 12:30:00,17.09,17.12,17.09,17.12,34772.0,15.6714,15.6989,15.6714,15.6989,34772.0
2016-12-09 12:40:00,17.11,17.12,17.1,17.11,50496.0,15.6897,15.6989,15.6805,15.6897,50496.0
2016-12-09 12:50:00,17.11,17.13,17.11,17.12,39404.0,15.6897,15.7081,15.6897,15.6989,39404.0
2016-12-09 13:00:00,17.12,17.15,17.12,17.14,61964.0,15.6989,15.7264,15.6989,15.7172,61964.0
2016-12-09 13:10:00,17.15,17.15,17.13,17.13,91548.0,15.7264,15.7264,15.7081,15.7081,91548.0
2016-12-09 13:20:00,17.13,17.14,17.12,17.13,35580.0,15.7081,15.7172,15.6989,15.7081,35580.0
2016-12-09 13:30:00,17.13,17.13,17.11,17.12,57652.0,15.7081,15.7081,15.6897,15.6989,57652.0
2016-12-09 13:40:00,17.12,17.12,17.11,17.11,91628.0,15.6989,15.6989,15.6897,15.6897,91628.0
2016-12-09 13:50:00,17.11,17.13,17.1,17.12,44284.0,15.6897,15.7081,15.6805,15.6989,44284.0
2016-12-09 14:00:00,17.12,17.14,17.11,17.13,55108.0,15.6989,15.7172,15.6897,15.7081,55108.0
2016-12-09 14:10:00,17.13,17.13,17.1,17.11,54952.0,15.7081,15.7081,15.6805,15.6897,54952.0
2016-12-09 14:20:00,17.1,17.11,17.1,17.1,62724.0,15.6805,15.6897,15.6805,15.6805,62724.0
2016-12-09 14:30:00,17.1,17.11,17.1,17.11,65048.0,15.6805,15.6897,15.6805,15.6897,65048.0
2016-12-09 14:40:00,17.11,17.11,17.09,17.1,61024.0,15.6897,15.6897,15.6714,15.6805,61024.0
2016-12-09 14:50:00,17.09,17.11,17.09,17.11,55164.0,15.6714,15.6897,15.6714,15.6897,55164.0
2016-12-09 15:00:00,17.11,17.12,17.1,17.12,45344.0,15.6897,15.6989,15.6805,15.6989,45344.0
2016-12-09 15:10:00,17.12,17.13,17.12,17.12,76680.0,15.6989,15.7081,15.6989,15.6989,76680.0
2016-12-09 15:20:00,17.12,17.13,17.11,17.12,64552.0,15.6989,15.7081,15.6897,15.6989,64552.0
2016-12-09 15:30:00,17.12,17.12,17.1,17.11,112604.0,15.6989,15.6989,15.6805,15.6897,112604.0
2016-12-09 15:40:00,17.11,17.13,17.11,17.12,126208.0,15.6897,15.7081,15.6897,15.6989,126208.0
2016-12-09 15:50:00,17.12,17.13,17.11,17.13,210664.0,15.6989,15.7081,15.6897,15.7081,210664.0
2016-12-12 09:30:00,17.03,17.09,16.89,17.0,154704.0,15.6164,15.6714,15.488,15.5888,154704.0
2016-12-12 09:40:00,16.99,17.02,16.92,17.02,144576.0,15.5797,15.6072,15.5155,15.6072,144576.0
2016-12-12 09:50:00,17.05,17.05,16.97,16.97,172176.0,15.6347,15.6347,15.5613,15.5613,172176.0
2016-12-12 10:00:00,16.97,16.98,16.91,16.94,271816.0,15.5613,15.5705,15.5063,15.5338,271816.0
2016-12-12 10:10:00,16.94,16.95,16.92,16.93,113180.0,15.5338,15.543,15.5155,15.5247,113180.0
2016-12-12 10:20:00,16.93,16.95,16.92,16.93,89776.0,15.5247,15.543,15.5155,15.5247,89776.0
2016-12-12 10:30:00,16.93,16.95,16.92,16.93,78456.0,15.5247,15.543,15.5155,15.5247,78456.0
2016-12-12 10:40:00,16.93,16.93,16.92,16.92,100680.0,15.5247,15.5247,15.5155,15.5155,100680.0
2016-12-12 10:50:00,16.92,16.93,16.91,16.92,94048.0,15.5155,15.5247,15.5063,15.5155,94048.0
2016-12-12 11:00:00,16.92,16.92,16.9,16.92,89068.0,15.5155,15.5155,15.4971,15.5155,89068.0
2016-12-12 11:10:00,16.92,16.93,16.91,16.93,77276.0,15.5155,15.5247,15.5063,15.5247,77276.0
2016-12-12 11:20:00,16.93,16.94,16.92,16.92,46808.0,15.5247,15.5338,15.5155,15.5155,46808.0
2016-12-12 11:30:00,16.92,16.93,16.91,16.92,110840.0,15.5155,15.5247,15.5063,15.5155,110840.0
2016-12-12 11:40:00,16.91,16.91,16.9,16.91,37972.0,15.5063,15.5063,15.4971,15.5063,37972.0
2016-12-12 11:50:00,16.9,16.92,16.9,16.91,38216.0,15.4971,15.5155,15.4971,15.5063,38216.0
2016-12-12 12:00:00,16.91,16.91,16.88,16.88,49912.0,15.5063,15.5063,15.4788,15.4788,49912.0
2016-12-12 12:10:00,16.89,16.91,16.88,16.91,36596.0,15.488,15.5063,15.4788,15.5063,36596.0
2016-12-12 12:20:00,16.9,16.91,16.87,16.89,77344.0,15.4971,15.5063,15.4696,15.488,77344.0
2016-12-12 12:30:00,16.89,16.9,16.87,16.9,61040.0,15.488,15.4971,15.4696,15.4971,61040.0
2016-12-12 12:40:00,16.9,16.92,16.89,16.91,58732.0,15.4971,15.5155,15.488,15.5063,58732.0
2016-12-12 12:50:00,16.91,16.91,16.88,16.9,79848.0,15.5063,15.5063,15.4788,15.4971,79848.0
2016-12-12 13:00:00,16.89,16.9,16.89,16.9,49948.0,15.488,15.4971,15.488,15.4971,49948.0
2016-12-12 13:10:00,16.9,16.93,16.9,16.92,158652.0,15.4971,15.5247,15.4971,15.5155,158652.0
2016-12-12 13:20:00,16.93,16.94,16.92,16.92,69672.0,15.5247,15.5338,15.5155,15.5155,69672.0
2016-12-12 13:30:00,16.92,16.93,16.89,16.9,108088.0,15.5155,15.5247,15.488,15.4971,108088.0
2016-12-12 13:40:00,16.9,16.91,16.9,16.9,81292.0,15.4971,15.5063,15.4971,15.4971,81292.0
2016-12-12 13:50:00,16.9,16.92,16.9,16.91,119512.0,15.4971,15.5155,15.4971,15.5063,119512.0
2016-12-12 14:00:00,16.91,16.91,16.9,16.9,88316.0,15.5063,15.5063,15.4971,15.4971,88316.0
2016-12-12 14:10:00,16.9,16.91,16.9,16.91,91532.0,15.4971,15.5063,15.4971,15.5063,91532.0
2016-12-12 14:20:00,16.91,16.93,16.91,16.91,64824.0,15.5063,15.5247,15.5063,15.5063,64824.0
2016-12-12 14:30:00,16.91,16.92,16.91,16.91,38508.0,15.5063,15.5155,15.5063,15.5063,38508.0
2016-12-12 14:40:00,16.91,16.92,16.9,16.91,64312.0,15.5063,15.5155,15.4971,15.5063,64312.0
2016-12-12 14:50:00,16.91,16.93,16.91,16.92,66036.0,15.5063,15.5247,15.5063,15.5155,66036.0
2016-12-12 15:00:00,16.92,16.94,16.92,16.94,79704.0,15.5155,15.5338,15.5155,15.5338,79704.0
2016-12-12 15:10:00,16.95,16.95,16.93,16.93,95412.0,15.543,15.543,15.5247,15.5247,95412.0
2016-12-12 15:20:00,16.93,16.94,16.92,16.92,114940.0,15.5247,15.5338,15.5155,15.5155,114940.0
2016-12-12 15:30:00,16.92,16.94,16.91,16.94,135140.0,15.5155,15.5338,15.5063,15.5338,135140.0
2016-12-12 15:40:00,16.94,16.94,16.92,16.93,231220.0,15.5338,15.5338,15.5155,15.5247,231220.0
2016-12-12 15:50:00,16.93,16.93,16.9,16.92,904980.0,15.5247,15.5247,15.4971,15.5155,904980.0
2016-12-13 09:30:00,16.97,17.06,16.97,17.03,165264.0,15.5613,15.6439,15.5613,15.6164,165264.0
2016-12-13 09:40:00,17.05,17.11,17.03,17.03,87496.0,15.6347,15.6897,15.6164,15.6164,87496.0
2016-12-13 09:50:00,17.03,17.06,17.02,17.03,68592.0,15.6164,15.6439,15.6072,15.6164,68592.0
2016-12-13 10:00:00,17.02,17.03,16.99,17.0,54856.0,15.6072,15.6164,15.5797,15.5888,54856.0
2016-12-13 10:10:00,17.0,17.02,16.98,16.99,84556.0,15.5888,15.6072,15.5705,15.5797,84556.0
2016-12-13 10:20:00,16.99,17.02,16.98,17.0,57508.0,15.5797,15.6072,15.5705,15.5888,57508.0
2016-12-13 10:30:00,17.0,17.0,16.92,16.93,286840.0,15.5888,15.5888,15.5155,15.5247,286840.0
2016-12-13 10:40:00,16.94,16.95,16.9,16.92,144936.0,15.5338,15.543,15.4971,15.5155,144936.0
2016-12-13 10:50:00,16.91,16.92,16.89,16.91,91132.0,15.5063,15.5155,15.488,15.5063,91132.0
2016-12-13 11:00:00,16.91,16.93,16.91,16.91,59676.0,15.5063,15.5247,15.5063,15.5063,59676.0
2016-12-13 11:10:00,16.91,16.92,16.91,16.92,41972.0,15.5063,15.5155,15.5063,15.5155,41972.0
2016-12-13 11:20:00,16.91,16.93,16.91,16.92,305852.0,15.5063,15.5247,15.5063,15.5155,305852.0
2016-12-13 11:30:00,16.93,16.93,16.89,16.89,167604.0,15.5247,15.5247,15.488,15.488,167604.0
2016-12-13 11:40:00,16.89,16.93,16.89,16.93,45560.0,15.488,15.5247,15.488,15.5247,45560.0
2016-12-13 11:50:00,16.93,16.94,16.93,16.93,117628.0,15.5247,15.5338,15.5247,15.5247,117628.0
2016-12-13 12:00:00,16.93,16.94,16.92,16.92,103360.0,15.5247,15.5338,15.5155,15.5155,103360.0
2016-12-13 12:10:00,16.92,16.93,16.92,16.92,127240.0,15.5155,15.5247,15.5155,15.5155,127240.0
2016-12-13 12:20:00,16.92,16.93,16.92,16.93,52820.0,15.5155,15.5247,15.5155,15.5247,52820.0
2016-12-13 12:30:00,16.93,16.93,16.93,16.93,83496.0,15.5247,15.5247,15.5247,15.5247,83496.0
2016-12-13 12:40:00,16.93,16.93,16.92,16.93,165620.0,15.5247,15.5247,15.5155,15.5247,165620.0
2016-12-13 12:50:00,16.93,16.96,16.93,16.95,174716.0,15.5247,15.5522,15.5247,15.543,174716.0
2016-12-13 13:00:00,16.95,16.95,16.93,16.93,134984.0,15.543,15.543,15.5247,15.5247,134984.0
2016-12-13 13:10:00,16.93,16.96,16.93,16.95,144908.0,15.5247,15.5522,15.5247,15.543,144908.0
2016-12-13 13:20:00,16.95,16.96,16.93,16.96,115524.0,15.543,15.5522,15.5247,15.5522,115524.0
2016-12-13 13:30:00,16.96,16.98,16.95,16.98,204696.0,15.5522,15.5705,15.543,15.5705,204696.0
2016-12-13 13:40:00,16.98,17.0,16.98,17.0,90196.0,15.5705,15.5888,15.5705,15.5888,90196.0
2016-12-13 13:50:00,17.0,17.0,17.0,17.0,88668.0,15.5888,15.5888,15.5888,15.5888,88668.0
2016-12-13 14:00:00,17.0,17.0,16.99,16.99,61760.0,15.5888,15.5888,15.5797,15.5797,61760.0
2016-12-13 14:10:00,16.99,17.0,16.98,16.98,74952.0,15.5797,15.5888,15.5705,15.5705,74952.0
2016-12-13 14:20:00,16.98,16.98,16.97,16.97,59736.0,15.5705,15.5705,15.5613,15.5613,59736.0
2016-12-13 14:30:00,16.97,16.99,16.97,16.99,66612.0,15.5613,15.5797,15.5613,15.5797,66612.0
2016-12-13 14:40:00,16.99,16.99,16.98,16.98,78816.0,15.5797,15.5797,15.5705,15.5705,78816.0
2016-12-13 14:50:00,16.98,16.99,16.97,16.97,127576.0,15.5705,15.5797,15.5613,15.5613,127576.0
2016-12-13 15:00:00,16.97,16.99,16.96,16.99,116756.0,15.5613,15.5797,15.5522,15.5797,116756.0
2016-12-13 15:10:00,16.98,16.99,16.97,16.98,127628.0,15.5705,15.5797,15.5613,15.5705,127628.0
2016-12-13 15:20:00,16.98,16.99,16.97,16.98,125244.0,15.5705,15.5797,15.5613,15.5705,125244.0
2016-12-13 15:30:00,16.99,16.99,16.98,16.98,178432.0,15.5797,15.5797,15.5705,15.5705,178432.0
2016-12-13 15:40:00,16.99,16.99,16.98,16.98,223180.0,15.5797,15.5797,15.5705,15.5705,223180.0
2016-12-13 15:50:00,16.98,16.99,16.97,16.98,480924.0,15.5705,15.5797,15.5613,15.5705,480924.0
2016-12-14 09:30:00,16.98,17.11,16.98,17.05,93940.0,15.5705,15.6897,15.5705,15.6347,93940.0
2016-12-14 09:40:00,17.04,17.07,17.0,17.02,48516.0,15.6255,15.653,15.5888,15.6072,48516.0
2016-12-14 09:50:00,17.01,17.04,17.0,17.0,58036.0,15.598,15.6255,15.5888,15.5888,58036.0
2016-12-14 10:00:00,17.0,17.0,16.98,16.99,48152.0,15.5888,15.5888,15.5705,15.5797,48152.0
2016-12-14 10:10:00,17.0,17.0,16.98,17.0,28624.0,15.5888,15.5888,15.5705,15.5888,28624.0
2016-12-14 10:20:00,17.0,17.06,17.0,17.05,36076.0,15.5888,15.6439,15.5888,15.6347,36076.0
2016-12-14 10:30:00,17.05,17.07,17.02,17.04,36308.0,15.6347,15.653,15.6072,15.6255,36308.0
2016-12-14 10:40:00,17.03,17.05,17.0,17.01,75840.0,15.6164,15.6347,15.5888,15.598,75840.0
2016-12-14 10:50:00,17.0,17.01,16.99,17.0,30736.0,15.5888,15.598,15.5797,15.5888,30736.0
2016-12-14 11:00:00,17.0,17.0,16.99,17.0,36888.0,15.5888,15.5888,15.5797,15.5888,36888.0
2016-12-14 11:10:00,17.0,17.01,16.99,17.01,41780.0,15.5888,15.598,15.5797,15.598,41780.0
2016-12-14 11:20:00,17.01,17.02,17.01,17.02,44168.0,15.598,15.6072,15.598,15.6072,44168.0
2016-12-14 11:30:00,17.02,17.06,17.02,17.04,56536.0,15.6072,15.6439,15.6072,15.6255,56536.0
2016-12-14 11:40:00,17.05,17.08,17.04,17.08,352028.0,15.6347,15.6622,15.6255,15.6622,352028.0
2016-12-14 11:50:00,17.08,17.09,17.07,17.08,76560.0,15.6622,15.6714,15.653,15.6622,76560.0
2016-12-14 12:00:00,17.08,17.1,17.08,17.1,85844.0,15.6622,15.6805,15.6622,15.6805,85844.0
2016-12-14 12:10:00,17.1,17.1,17.08,17.08,144720.0,15.6805,15.6805,15.6622,15.6622,144720.0
2016-12-14 12:20:00,17.08,17.1,17.08,17.1,94896.0,15.6622,15.6805,15.6622,15.6805,94896.0
2016-12-14 12:30:00,17.1,17.1,17.08,17.09,62572.0,15.6805,15.6805,15.6622,15.6714,62572.0
2016-12-14 12:40:00,17.09,17.11,17.09,17.1,69760.0,15.6714,15.6897,15.6714,15.6805,69760.0
2016-12-14 12:50:00,17.1,17.13,17.1,17.12,52756.0,15.6805,15.7081,15.6805,15.6989,52756.0
2016-12-14 13:00:00,17.12,17.13,17.12,17.13,49192.0,15.6989,15.7081,15.6989,15.7081,49192.0
2016-12-14 13:10:00,17.13,17.14,17.13,17.14,38308.0,15.7081,15.7172,15.7081,15.7172,38308.0
2016-12-14 13:20:00,17.14,17.14,17.13,17.14,43796.0,15.7172,15.7172,15.7081,15.7172,43796.0
2016-12-14 13:30:00,17.14,17.15,17.14,17.15,43516.0,15.7172,15.7264,15.7172,15.7264,43516.0
2016-12-14 13:40:00,17.15,17.16,17.14,17.14,83492.0,15.7264,15.7356,15.7172,15.7172,83492.0
2016-12-14 13:50:00,17.14,17.14,17.12,17.14,70892.0,15.7172,15.7172,15.6989,15.7172,70892.0
2016-12-14 14:00:00,17.14,17.16,17.08,17.12,96392.0,15.7172,15.7356,15.6622,15.6989,96392.0
2016-12-14 14:10:00,17.1,17.11,17.01,17.07,132100.0,15.6805,15.6897,15.598,15.653,132100.0
2016-12-14 14:20:00,17.06,17.06,16.98,16.98,98996.0,15.6439,15.6439,15.5705,15.5705,98996.0
2016-12-14 14:30:00,16.99,17.03,16.99,17.03,79996.0,15.5797,15.6164,15.5797,15.6164,79996.0
2016-12-14 14:40:00,17.03,17.05,17.02,17.03,72300.0,15.6164,15.6347,15.6072,15.6164,72300.0
2016-12-14 14:50:00,17.03,17.03,16.97,16.98,95952.0,15.6164,15.6164,15.5613,15.5705,95952.0
2016-12-14 15:00:00,16.97,17.0,16.94,16.95,97816.0,15.5613,15.5888,15.5338,15.543,97816.0
2016-12-14 15:10:00,16.94,16.95,16.91,16.92,119456.0,15.5338,15.543,15.5063,15.5155,119456.0
2016-12-14 15:20:00,16.92,16.96,16.92,16.95,115744.0,15.5155,15.5522,15.5155,15.543,115744.0
2016-12-14 15:30:00,16.95,17.02,16.95,17.01,178200.0,15.543,15.6072,15.543,15.598,178200.0
2016-12-14 15:40:00,17.01,17.01,16.95,16.95,257740.0,15.598,15.598,15.543,15.543,257740.0
2016-12-14 15:50:00,16.95,16.96,16.91,16.94,516156.0,15.543,15.5522,15.5063,15.5338,516156.0
2016-12-15 09:30:00,16.96,16.98,16.9,16.97,69500.0,15.5522,15.5705,15.4971,15.5613,69500.0
2016-12-15 09:40:00,16.97,17.04,16.96,17.03,48844.0,15.5613,15.6255,15.5522,15.6164,48844.0
2016-12-15 09:50:00,17.03,17.1,17.03,17.1,53160.0,15.6164,15.6805,15.6164,15.6805,53160.0
2016-12-15 10:00:00,17.1,17.11,17.08,17.1,108956.0,15.6805,15.6897,15.6622,15.6805,108956.0
2016-12-15 10:10:00,17.09,17.09,17.03,17.04,82396.0,15.6714,15.6714,15.6164,15.6255,82396.0
2016-12-15 10:20:00,17.03,17.04,17.0,17.01,90476.0,15.6164,15.6255,15.5888,15.598,90476.0
2016-12-15 10:30:00,17.01,17.04,17.01,17.04,46696.0,15.598,15.6255,15.598,15.6255,46696.0
2016-12-15 10:40:00,17.04,17.06,17.01,17.03,88856.0,15.6255,15.6439,15.598,15.6164,88856.0
2016-12-15 10:50:00,17.02,17.04,17.01,17.02,67376.0,15.6072,15.6255,15.598,15.6072,67376.0
2016-12-15 11:00:00,17.03,17.04,17.02,17.02,91060.0,15.6164,15.6255,15.6072,15.6072,91060.0
2016-12-15 11:10:00,17.02,17.04,17.02,17.02,60796.0,15.6072,15.6255,15.6072,15.6072,60796.0
2016-12-15 11:20:00,17.02,17.03,17.01,17.02,70380.0,15.6072,15.6164,15.598,15.6072,70380.0
2016-12-15 11:30:00,17.02,17.02,17.0,17.02,88024.0,15.6072,15.6072,15.5888,15.6072,88024.0
2016-12-15 11:40:00,17.02,17.02,17.0,17.0,62608.0,15.6072,15.6072,15.5888,15.5888,62608.0
2016-12-15 11:50:00,17.0,17.01,17.0,17.0,58132.0,15.5888,15.598,15.5888,15.5888,58132.0
2016-12-15 12:00:00,17.01,17.01,17.0,17.01,77608.0,15.598,15.598,15.5888,15.598,77608.0
2016-12-15 12:10:00,17.01,17.02,16.98,16.99,293820.0,15.598,15.6072,15.5705,15.5797,293820.0
2016-12-15 12:20:00,16.99,16.99,16.96,16.97,518324.0,15.5797,15.5797,15.5522,15.5613,518324.0
2016-12-15 12:30:00,16.97,16.97,16.95,16.95,395440.0,15.5613,15.5613,15.543,15.543,395440.0
2016-12-15 12:40:00,16.96,16.96,16.94,16.94,191036.0,15.5522,15.5522,15.5338,15.5338,191036.0
2016-12-15 12:50:00,16.95,16.96,16.93,16.96,268396.0,15.543,15.5522,15.5247,15.5522,268396.0
2016-12-15 13:00:00,16.95,17.02,16.95,17.0,193532.0,15.543,15.6072,15.543,15.5888,193532.0
2016-12-15 13:10:00,17.0,17.0,16.98,17.0,286972.0,15.5888,15.5888,15.5705,15.5888,286972.0
2016-12-15 13:20:00,17.0,17.0,16.99,16.99,283688.0,15.5888,15.5888,15.5797,15.5797,283688.0
2016-12-15 13:30:00,16.99,17.01,16.99,17.0,257816.0,15.5797,15.598,15.5797,15.5888,257816.0
2016-12-15 13:40:00,17.0,17.0,16.98,16.99,108032.0,15.5888,15.5888,15.5705,15.5797,108032.0
2016-12-15 13:50:00,16.99,17.0,16.93,16.96,117192.0,15.5797,15.5888,15.5247,15.5522,117192.0
2016-12-15 14:00:00,16.95,17.0,16.95,17.0,86744.0,15.543,15.5888,15.543,15.5888,86744.0
2016-12-15 14:10:00,17.0,17.01,16.99,17.0,79376.0,15.5888,15.598,15.5797,15.5888,79376.0
2016-12-15 14:20:00,17.0,17.02,16.99,17.02,90788.0,15.5888,15.6072,15.5797,15.6072,90788.0
2016-12-15 14:30:00,17.02,17.03,17.0,17.02,94968.0,15.6072,15.6164,15.5888,15.6072,94968.0
2016-12-15 14:40:00,17.02,17.02,16.99,16.99,77064.0,15.6072,15.6072,15.5797,15.5797,77064.0
2016-12-15 14:50:00,17.0,17.02,17.0,17.01,69764.0,15.5888,15.6072,15.5888,15.598,69764.0
2016-12-15 15:00:00,17.0,17.01,17.0,17.0,81960.0,15.5888,15.598,15.5888,15.5888,81960.0
2016-12-15 15:10:00,17.0,17.0,16.98,17.0,123764.0,15.5888,15.5888,15.5705,15.5888,123764.0
2016-12-15 15:20:00,17.0,17.01,16.97,16.98,140272.0,15.5888,15.598,15.5613,15.5705,140272.0
2016-12-15 15:30:00,16.98,17.0,16.98,17.0,155664.0,15.5705,15.5888,15.5705,15.5888,155664.0
2016-12-15 15:40:00,17.0,17.02,16.99,16.99,280792.0,15.5888,15.6072,15.5797,15.5797,280792.0
2016-12-15 15:50:00,16.99,17.0,16.98,17.0,419684.0,15.5797,15.5888,15.5705,15.5888,419684.0
2016-12-16 09:30:00,17.03,17.1,16.98,17.05,841740.0,15.6164,15.6805,15.5705,15.6347,841740.0
2016-12-16 09:40:00,17.03,17.05,17.0,17.02,41784.0,15.6164,15.6347,15.5888,15.6072,41784.0
2016-12-16 09:50:00,17.01,17.02,16.99,16.99,140352.0,15.598,15.6072,15.5797,15.5797,140352.0
2016-12-16 10:00:00,17.0,17.0,16.99,16.99,52632.0,15.5888,15.5888,15.5797,15.5797,52632.0
2016-12-16 10:10:00,16.99,17.0,16.98,16.99,54056.0,15.5797,15.5888,15.5705,15.5797,54056.0
2016-12-16 10:20:00,16.99,16.99,16.98,16.98,32576.0,15.5797,15.5797,15.5705,15.5705,32576.0
2016-12-16 10:30:00,16.98,17.0,16.97,17.0,37972.0,15.5705,15.5888,15.5613,15.5888,37972.0
2016-12-16 10:40:00,17.0,17.02,16.99,17.0,51000.0,15.5888,15.6072,15.5797,15.5888,51000.0
2016-12-16 10:50:00,17.0,17.01,16.98,16.99,62724.0,15.5888,15.598,15.5705,15.5797,62724.0
2016-12-16 11:00:00,16.99,16.99,16.93,16.95,102712.0,15.5797,15.5797,15.5247,15.543,102712.0
2016-12-16 11:10:00,16.95,16.95,16.94,16.95,24760.0,15.543,15.543,15.5338,15.543,24760.0
2016-12-16 11:20:00,16.95,16.95,16.85,16.86,78556.0,15.543,15.543,15.4513,15.4605,78556.0
2016-12-16 11:30:00,16.86,16.89,16.85,16.85,67124.0,15.4605,15.488,15.4513,15.4513,67124.0
2016-12-16 11:40:00,16.86,16.87,16.85,16.86,55480.0,15.4605,15.4696,15.4513,15.4605,55480.0
2016-12-16 11:50:00,16.86,16.88,16.86,16.87,121524.0,15.4605,15.4788,15.4605,15.4696,121524.0
2016-12-16 12:00:00,16.87,16.88,16.87,16.88,161220.0,15.4696,15.4788,15.4696,15.4788,161220.0
2016-12-16 12:10:00,16.88,16.89,16.87,16.88,88188.0,15.4788,15.488,15.4696,15.4788,88188.0
2016-12-16 12:20:00,16.88,16.9,16.88,16.9,83388.0,15.4788,15.4971,15.4788,15.4971,83388.0
2016-12-16 12:30:00,16.9,16.92,16.9,16.92,58908.0,15.4971,15.5155,15.4971,15.5155,58908.0
2016-12-16 12:40:00,16.92,16.92,16.91,16.92,54156.0,15.5155,15.5155,15.5063,15.5155,54156.0
2016-12-16 12:50:00,16.92,16.92,16.89,16.89,58736.0,15.5155,15.5155,15.488,15.488,58736.0
2016-12-16 13:00:00,16.9,16.9,16.88,16.88,42712.0,15.4971,15.4971,15.4788,15.4788,42712.0
2016-12-16 13:10:00,16.89,16.89,16.85,16.85,66764.0,15.488,15.488,15.4513,15.4513,66764.0
2016-12-16 13:20:00,16.85,16.86,16.85,16.85,64376.0,15.4513,15.4605,15.4513,15.4513,64376.0
2016-12-16 13:30:00,16.85,16.87,16.85,16.87,50580.0,15.4513,15.4696,15.4513,15.4696,50580.0
2016-12-16 13:40:00,16.87,16.87,16.85,16.85,70716.0,15.4696,15.4696,15.4513,15.4513,70716.0
2016-12-16 13:50:00,16.85,16.86,16.85,16.86,47540.0,15.4513,15.4605,15.4513,15.4605,47540.0
2016-12-16 14:00:00,16.86,16.86,16.84,16.86,73636.0,15.4605,15.4605,15.4421,15.4605,73636.0
2016-12-16 14:10:00,16.87,16.87,16.85,16.86,78892.0,15.4696,15.4696,15.4513,15.4605,78892.0
2016-12-16 14:20:00,16.86,16.86,16.85,16.85,65732.0,15.4605,15.4605,15.4513,15.4513,65732.0
2016-12-16 14:30:00,16.86,16.87,16.85,16.86,75568.0,15.4605,15.4696,15.4513,15.4605,75568.0
2016-12-16 14:40:00,16.86,16.89,16.86,16.88,95464.0,15.4605,15.488,15.4605,15.4788,95464.0
2016-12-16 14:50:00,16.88,16.89,16.86,16.89,81552.0,15.4788,15.488,15.4605,15.488,81552.0
2016-12-16 15:00:00,16.89,16.89,16.85,16.85,71360.0,15.488,15.488,15.4513,15.4513,71360.0
2016-12-16 15:10:00,16.85,16.85,16.83,16.83,69228.0,15.4513,15.4513,15.433,15.433,69228.0
2016-12-16 15:20:00,16.83,16.83,16.81,16.81,114388.0,15.433,15.433,15.4146,15.4146,114388.0
2016-12-16 15:30:00,16.81,16.83,16.81,16.82,98580.0,15.4146,15.433,15.4146,15.4238,98580.0
2016-12-16 15:40:00,16.82,16.86,16.8,16.85,392424.0,15.4238,15.4605,15.4054,15.4513,392424.0
2016-12-16 15:50:00,16.85,16.88,16.83,16.85,1423772.0,15.4513,15.4788,15.433,15.4513,1423772.0
2016-12-19 09:30:00,16.85,16.92,16.84,16.88,104212.0,15.4513,15.5155,15.4421,15.4788,104212.0
2016-12-19 09:40:00,16.89,16.93,16.87,16.92,75492.0,15.488,15.5247,15.4696,15.5155,75492.0
2016-12-19 09:50:00,16.92,16.93,16.91,16.91,57520.0,15.5155,15.5247,15.5063,15.5063,57520.0
2016-12-19 10:00:00,16.91,16.95,16.9,16.95,65324.0,15.5063,15.543,15.4971,15.543,65324.0
2016-12-19 10:10:00,16.95,16.97,16.93,16.95,61656.0,15.543,15.5613,15.5247,15.543,61656.0
2016-12-19 10:20:00,16.94,16.95,16.91,16.91,59972.0,15.5338,15.543,15.5063,15.5063,59972.0
2016-12-19 10:30:00,16.91,16.93,16.9,16.91,36088.0,15.5063,15.5247,15.4971,15.5063,36088.0
2016-12-19 10:40:00,16.92,16.93,16.91,16.92,39848.0,15.5155,15.5247,15.5063,15.5155,39848.0
2016-12-19 10:50:00,16.93,16.95,16.93,16.94,71008.0,15.5247,15.543,15.5247,15.5338,71008.0
2016-12-19 11:00:00,16.94,16.96,16.94,16.94,48756.0,15.5338,15.5522,15.5338,15.5338,48756.0
2016-12-19 11:10:00,16.94,16.95,16.93,16.95,50260.0,15.5338,15.543,15.5247,15.543,50260.0
2016-12-19 11:20:00,16.95,16.95,16.9,16.92,80828.0,15.543,15.543,15.4971,15.5155,80828.0
2016-12-19 11:30:00,16.92,16.93,16.92,16.92,39100.0,15.5155,15.5247,15.5155,15.5155,39100.0
2016-12-19 11:40:00,16.92,16.93,16.91,16.92,58556.0,15.5155,15.5247,15.5063,15.5155,58556.0
2016-12-19 11:50:00,16.91,16.93,16.91,16.93,50964.0,15.5063,15.5247,15.5063,15.5247,50964.0
2016-12-19 12:00:00,16.92,16.95,16.92,16.94,48888.0,15.5155,15.543,15.5155,15.5338,48888.0
2016-12-19 12:10:00,16.94,16.95,16.93,16.93,24700.0,15.5338,15.543,15.5247,15.5247,24700.0
2016-12-19 12:20:00,16.94,16.96,16.94,16.95,19060.0,15.5338,15.5522,15.5338,15.543,19060.0
2016-12-19 12:30:00,16.95,16.96,16.95,16.95,17048.0,15.543,15.5522,15.543,15.543,17048.0
2016-12-19 12:40:00,16.95,16.95,16.93,16.94,20592.0,15.543,15.543,15.5247,15.5338,20592.0
2016-12-19 12:50:00,16.94,16.94,16.93,16.93,3692.0,15.5338,15.5338,15.5247,15.5247,3692.0
2016-12-19 13:00:00,16.93,16.94,16.93,16.93,32816.0,15.5247,15.5338,15.5247,15.5247,32816.0
2016-12-19 13:10:00,16.93,16.93,16.92,16.93,31760.0,15.5247,15.5247,15.5155,15.5247,31760.0
2016-12-19 13:20:00,16.93,16.94,16.92,16.93,79972.0,15.5247,15.5338,15.5155,15.5247,79972.0
2016-12-19 13:30:00,16.94,16.95,16.91,16.93,64108.0,15.5338,15.543,15.5063,15.5247,64108.0
2016-12-19 13:40:00,16.93,16.94,16.93,16.93,117580.0,15.5247,15.5338,15.5247,15.5247,117580.0
2016-12-19 13:50:00,16.94,16.95,16.93,16.95,15372.0,15.5338,15.543,15.5247,15.543,15372.0
2016-12-19 14:00:00,16.95,16.98,16.95,16.98,64276.0,15.543,15.5705,15.543,15.5705,64276.0
2016-12-19 14:10:00,16.98,16.98,16.97,16.98,22460.0,15.5705,15.5705,15.5613,15.5705,22460.0
2016-12-19 14:20:00,16.98,16.98,16.97,16.97,38036.0,15.5705,15.5705,15.5613,15.5613,38036.0
2016-12-19 14:30:00,16.97,16.97,16.96,16.96,43296.0,15.5613,15.5613,15.5522,15.5522,43296.0
2016-12-19 14:40:00,16.96,16.97,16.96,16.97,46000.0,15.5522,15.5613,15.5522,15.5613,46000.0
2016-12-19 14:50:00,16.97,16.98,16.97,16.97,32300.0,15.5613,15.5705,15.5613,15.5613,32300.0
2016-12-19 15:00:00,16.97,16.97,16.96,16.97,45104.0,15.5613,15.5613,15.5522,15.5613,45104.0
2016-12-19 15:10:00,16.97,16.98,16.96,16.97,58616.0,15.5613,15.5705,15.5522,15.5613,58616.0
2016-12-19 15:20:00,16.97,16.99,16.96,16.99,160628.0,15.5613,15.5797,15.5522,15.5797,160628.0
2016-12-19 15:30:00,16.99,16.99,16.98,16.98,174760.0,15.5797,15.5797,15.5705,15.5705,174760.0
2016-12-19 15:40:00,16.98,16.99,16.98,16.98,225216.0,15.5705,15.5797,15.5705,15.5705,225216.0
2016-12-19 15:50:00,16.98,17.0,16.98,17.0,396936.0,15.5705,15.5888,15.5705,15.5888,396936.0
2016-12-20 09:30:00,17.05,17.05,16.99,17.04,64756.0,15.6347,15.6347,15.5797,15.6255,64756.0
2016-12-20 09:40:00,17.04,17.07,17.03,17.05,26540.0,15.6255,15.653,15.6164,15.6347,26540.0
2016-12-20 09:50:00,17.05,17.06,17.02,17.03,20612.0,15.6347,15.6439,15.6072,15.6164,20612.0
2016-12-20 10:00:00,17.02,17.03,17.0,17.03,24720.0,15.6072,15.6164,15.5888,15.6164,24720.0
2016-12-20 10:10:00,17.02,17.03,17.0,17.02,21828.0,15.6072,15.6164,15.5888,15.6072,21828.0
2016-12-20 10:20:00,17.02,17.02,17.0,17.0,37732.0,15.6072,15.6072,15.5888,15.5888,37732.0
2016-12-20 10:30:00,17.0,17.03,17.0,17.03,50540.0,15.5888,15.6164,15.5888,15.6164,50540.0
2016-12-20 10:40:00,17.03,17.05,17.02,17.05,31296.0,15.6164,15.6347,15.6072,15.6347,31296.0
2016-12-20 10:50:00,17.04,17.05,17.04,17.05,34980.0,15.6255,15.6347,15.6255,15.6347,34980.0
2016-12-20 11:00:00,17.05,17.06,17.03,17.06,61180.0,15.6347,15.6439,15.6164,15.6439,61180.0
2016-12-20 11:10:00,17.06,17.08,17.05,17.05,154632.0,15.6439,15.6622,15.6347,15.6347,154632.0
2016-12-20 11:20:00,17.05,17.06,17.04,17.06,42192.0,15.6347,15.6439,15.6255,15.6439,42192.0
2016-12-20 11:30:00,17.06,17.06,17.02,17.03,33848.0,15.6439,15.6439,15.6072,15.6164,33848.0
2016-12-20 11:40:00,17.03,17.06,17.03,17.06,38400.0,15.6164,15.6439,15.6164,15.6439,38400.0
2016-12-20 11:50:00,17.05,17.06,17.02,17.04,53248.0,15.6347,15.6439,15.6072,15.6255,53248.0
2016-12-20 12:00:00,17.05,17.07,17.04,17.07,33600.0,15.6347,15.653,15.6255,15.653,33600.0
2016-12-20 12:10:00,17.07,17.08,17.06,17.07,44552.0,15.653,15.6622,15.6439,15.653,44552.0
2016-12-20 12:20:00,17.07,17.08,17.06,17.07,34008.0,15.653,15.6622,15.6439,15.653,34008.0
2016-12-20 12:30:00,17.06,17.08,17.06,17.06,23876.0,15.6439,15.6622,15.6439,15.6439,23876.0
2016-12-20 12:40:00,17.04,17.08,17.04,17.07,118012.0,15.6255,15.6622,15.6255,15.653,118012.0
2016-12-20 12:50:00,17.07,17.1,17.07,17.08,21344.0,15.653,15.6805,15.653,15.6622,21344.0
2016-12-20 13:00:00,17.08,17.08,17.07,17.08,18196.0,15.6622,15.6622,15.653,15.6622,18196.0
2016-12-20 13:10:00,17.08,17.1,17.07,17.1,31624.0,15.6622,15.6805,15.653,15.6805,31624.0
2016-12-20 13:20:00,17.1,17.11,17.09,17.11,25436.0,15.6805,15.6897,15.6714,15.6897,25436.0
2016-12-20 13:30:00,17.11,17.11,17.09,17.1,17288.0,15.6897,15.6897,15.6714,15.6805,17288.0
2016-12-20 13:40:00,17.1,17.11,17.09,17.11,24284.0,15.6805,15.6897,15.6714,15.6897,24284.0
2016-12-20 13:50:00,17.11,17.11,17.08,17.09,47716.0,15.6897,15.6897,15.6622,15.6714,47716.0
2016-12-20 14:00:00,17.09,17.09,17.08,17.08,30284.0,15.6714,15.6714,15.6622,15.6622,30284.0
2016-12-20 14:10:00,17.08,17.09,17.07,17.08,49544.0,15.6622,15.6714,15.653,15.6622,49544.0
2016-12-20 14:20:00,17.08,17.08,17.07,17.08,51344.0,15.6622,15.6622,15.653,15.6622,51344.0
2016-12-20 14:30:00,17.08,17.08,17.05,17.06,151712.0,15.6622,15.6622,15.6347,15.6439,151712.0
2016-12-20 14:40:00,17.06,17.08,17.06,17.07,45840.0,15.6439,15.6622,15.6439,15.653,45840.0
2016-12-20 14:50:00,17.07,17.08,17.07,17.08,44736.0,15.653,15.6622,15.653,15.6622,44736.0
2016-12-20 15:00:00,17.08,17.08,17.06,17.06,59216.0,15.6622,15.6622,15.6439,15.6439,59216.0
2016-12-20 15:10:00,17.06,17.06,17.05,17.05,70248.0,15.6439,15.6439,15.6347,15.6347,70248.0
2016-12-20 15:20:00,17.05,17.05,17.04,17.05,73784.0,15.6347,15.6347,15.6255,15.6347,73784.0
2016-12-20 15:30:00,17.05,17.06,17.05,17.06,89204.0,15.6347,15.6439,15.6347,15.6439,89204.0
2016-12-20 15:40:00,17.05,17.08,17.05,17.07,246476.0,15.6347,15.6622,15.6347,15.653,246476.0
2016-12-20 15:50:00,17.07,17.08,17.07,17.08,243928.0,15.653,15.6622,15.653,15.6622,243928.0
2016-12-21 09:30:00,17.1,17.11,17.05,17.07,31884.0,15.6805,15.6897,15.6347,15.653,31884.0
2016-12-21 09:40:00,17.09,17.1,17.06,17.1,131156.0,15.6714,15.6805,15.6439,15.6805,131156.0
2016-12-21 09:50:00,17.1,17.1,17.05,17.05,73764.0,15.6805,15.6805,15.6347,15.6347,73764.0
2016-12-21 10:00:00,17.05,17.07,17.04,17.06,128224.0,15.6347,15.653,15.6255,15.6439,128224.0
2016-12-21 10:10:00,17.06,17.06,17.03,17.04,53720.0,15.6439,15.6439,15.6164,15.6255,53720.0
2016-12-21 10:20:00,17.04,17.07,17.03,17.05,182000.0,15.6255,15.653,15.6164,15.6347,182000.0
2016-12-21 10:30:00,17.06,17.06,17.02,17.02,58404.0,15.6439,15.6439,15.6072,15.6072,58404.0
2016-12-21 10:40:00,17.02,17.03,17.02,17.02,24880.0,15.6072,15.6164,15.6072,15.6072,24880.0
2016-12-21 10:50:00,17.02,17.04,17.01,17.04,30344.0,15.6072,15.6255,15.598,15.6255,30344.0
2016-12-21 11:00:00,17.04,17.05,17.04,17.04,195540.0,15.6255,15.6347,15.6255,15.6255,195540.0
2016-12-21 11:10:00,17.05,17.06,17.04,17.06,26316.0,15.6347,15.6439,15.6255,15.6439,26316.0
2016-12-21 11:20:00,17.06,17.06,17.05,17.06,25620.0,15.6439,15.6439,15.6347,15.6439,25620.0
2016-12-21 11:30:00,17.06,17.06,17.05,17.06,9264.0,15.6439,15.6439,15.6347,15.6439,9264.0
2016-12-21 11:40:00,17.06,17.07,17.05,17.06,18000.0,15.6439,15.653,15.6347,15.6439,18000.0
2016-12-21 11:50:00,17.06,17.06,17.06,17.06,8012.0,15.6439,15.6439,15.6439,15.6439,8012.0
2016-12-21 12:00:00,17.06,17.06,17.04,17.05,31364.0,15.6439,15.6439,15.6255,15.6347,31364.0
2016-12-21 12:10:00,17.05,17.06,17.05,17.06,32460.0,15.6347,15.6439,15.6347,15.6439,32460.0
2016-12-21 12:20:00,17.06,17.06,17.05,17.05,6000.0,15.6439,15.6439,15.6347,15.6347,6000.0
2016-12-21 12:30:00,17.05,17.06,17.04,17.05,138736.0,15.6347,15.6439,15.6255,15.6347,138736.0
2016-12-21 12:40:00,17.05,17.06,17.05,17.05,32600.0,15.6347,15.6439,15.6347,15.6347,32600.0
2016-12-21 12:50:00,17.05,17.06,17.05,17.05,47068.0,15.6347,15.6439,15.6347,15.6347,47068.0
2016-12-21 13:00:00,17.05,17.07,17.05,17.07,37704.0,15.6347,15.653,15.6347,15.653,37704.0
2016-12-21 13:10:00,17.07,17.07,17.06,17.06,7732.0,15.653,15.653,15.6439,15.6439,7732.0
2016-12-21 13:20:00,17.07,17.07,17.07,17.07,22676.0,15.653,15.653,15.653,15.653,22676.0
2016-12-21 13:30:00,17.07,17.08,17.07,17.08,68728.0,15.653,15.6622,15.653,15.6622,68728.0
2016-12-21 13:40:00,17.08,17.09,17.08,17.09,74908.0,15.6622,15.6714,15.6622,15.6714,74908.0
2016-12-21 13:50:00,17.09,17.09,17.08,17.08,104220.0,15.6714,15.6714,15.6622,15.6622,104220.0
2016-12-21 14:00:00,17.08,17.09,17.07,17.08,159352.0,15.6622,15.6714,15.653,15.6622,159352.0
2016-12-21 14:10:00,17.07,17.08,17.07,17.08,42056.0,15.653,15.6622,15.653,15.6622,42056.0
2016-12-21 14:20:00,17.08,17.08,17.08,17.08,18160.0,15.6622,15.6622,15.6622,15.6622,18160.0
2016-12-21 14:30:00,17.08,17.08,17.07,17.07,64252.0,15.6622,15.6622,15.653,15.653,64252.0
2016-12-21 14:40:00,17.07,17.07,17.06,17.07,56852.0,15.653,15.653,15.6439,15.653,56852.0
2016-12-21 14:50:00,17.07,17.08,17.07,17.07,36572.0,15.653,15.6622,15.653,15.653,36572.0
2016-12-21 15:00:00,17.07,17.08,17.07,17.07,46148.0,15.653,15.6622,15.653,15.653,46148.0
2016-12-21 15:10:00,17.07,17.07,17.06,17.06,52560.0,15.653,15.653,15.6439,15.6439,52560.0
2016-12-21 15:20:00,17.06,17.06,17.06,17.06,45684.0,15.6439,15.6439,15.6439,15.6439,45684.0
2016-12-21 15:30:00,17.06,17.07,17.05,17.06,97816.0,15.6439,15.653,15.6347,15.6439,97816.0
2016-12-21 15:40:00,17.06,17.07,17.05,17.05,133880.0,15.6439,15.653,15.6347,15.6347,133880.0
2016-12-21 15:50:00,17.06,17.06,17.04,17.05,286652.0,15.6439,15.6439,15.6255,15.6347,286652.0
2016-12-22 09:30:00,17.06,17.06,16.96,17.0,53360.0,15.6439,15.6439,15.5522,15.5888,53360.0
2016-12-22 09:40:00,16.99,17.0,16.97,16.97,61072.0,15.5797,15.5888,15.5613,15.5613,61072.0
2016-12-22 09:50:00,16.97,16.97,16.92,16.93,34804.0,15.5613,15.5613,15.5155,15.5247,34804.0
2016-12-22 10:00:00,16.93,16.94,16.9,16.9,70360.0,15.5247,15.5338,15.4971,15.4971,70360.0
2016-12-22 10:10:00,16.9,16.91,16.89,16.91,69688.0,15.4971,15.5063,15.488,15.5063,69688.0
2016-12-22 10:20:00,16.91,16.93,16.89,16.92,71468.0,15.5063,15.5247,15.488,15.5155,71468.0
2016-12-22 10:30:00,16.92,16.94,16.92,16.94,66712.0,15.5155,15.5338,15.5155,15.5338,66712.0
2016-12-22 10:40:00,16.94,16.94,16.92,16.93,77160.0,15.5338,15.5338,15.5155,15.5247,77160.0
2016-12-22 10:50:00,16.93,16.93,16.91,16.91,70336.0,15.5247,15.5247,15.5063,15.5063,70336.0
2016-12-22 11:00:00,16.92,16.97,16.91,16.97,99704.0,15.5155,15.5613,15.5063,15.5613,99704.0
2016-12-22 11:10:00,16.97,16.98,16.96,16.98,78444.0,15.5613,15.5705,15.5522,15.5705,78444.0
2016-12-22 11:20:00,16.98,17.0,16.97,16.98,252648.0,15.5705,15.5888,15.5613,15.5705,252648.0
2016-12-22 11:30:00,16.98,17.0,16.97,17.0,67320.0,15.5705,15.5888,15.5613,15.5888,67320.0
2016-12-22 11:40:00,17.0,17.0,16.98,16.98,78628.0,15.5888,15.5888,15.5705,15.5705,78628.0
2016-12-22 11:50:00,16.98,17.0,16.98,17.0,114404.0,15.5705,15.5888,15.5705,15.5888,114404.0
2016-12-22 12:00:00,16.99,17.01,16.99,17.01,44220.0,15.5797,15.598,15.5797,15.598,44220.0
2016-12-22 12:10:00,17.01,17.01,17.0,17.0,5200.0,15.598,15.598,15.5888,15.5888,5200.0
2016-12-22 12:20:00,17.0,17.0,16.98,16.99,15400.0,15.5888,15.5888,15.5705,15.5797,15400.0
2016-12-22 12:30:00,16.99,16.99,16.98,16.99,20712.0,15.5797,15.5797,15.5705,15.5797,20712.0
2016-12-22 12:40:00,16.99,17.0,16.99,17.0,23360.0,15.5797,15.5888,15.5797,15.5888,23360.0
2016-12-22 12:50:00,17.0,17.01,17.0,17.01,15788.0,15.5888,15.598,15.5888,15.598,15788.0
2016-12-22 13:00:00,17.01,17.04,17.01,17.03,38172.0,15.598,15.6255,15.598,15.6164,38172.0
2016-12-22 13:10:00,17.04,17.04,17.03,17.04,24892.0,15.6255,15.6255,15.6164,15.6255,24892.0
2016-12-22 13:20:00,17.03,17.04,17.03,17.03,36312.0,15.6164,15.6255,15.6164,15.6164,36312.0
2016-12-22 13:30:00,17.03,17.03,17.02,17.03,147224.0,15.6164,15.6164,15.6072,15.6164,147224.0
2016-12-22 13:40:00,17.03,17.08,17.03,17.07,56288.0,15.6164,15.6622,15.6164,15.653,56288.0
2016-12-22 13:50:00,17.07,17.08,17.07,17.07,32036.0,15.653,15.6622,15.653,15.653,32036.0
2016-12-22 14:00:00,17.07,17.09,17.07,17.08,29300.0,15.653,15.6714,15.653,15.6622,29300.0
2016-12-22 14:10:00,17.08,17.09,17.08,17.08,30908.0,15.6622,15.6714,15.6622,15.6622,30908.0
2016-12-22 14:20:00,17.09,17.09,17.08,17.09,121896.0,15.6714,15.6714,15.6622,15.6714,121896.0
2016-12-22 14:30:00,17.09,17.1,17.09,17.09,19240.0,15.6714,15.6805,15.6714,15.6714,19240.0
2016-12-22 14:40:00,17.09,17.09,17.08,17.08,15368.0,15.6714,15.6714,15.6622,15.6622,15368.0
2016-12-22 14:50:00,17.08,17.08,17.07,17.07,27696.0,15.6622,15.6622,15.653,15.653,27696.0
2016-12-22 15:00:00,17.07,17.07,17.03,17.03,134048.0,15.653,15.653,15.6164,15.6164,134048.0
2016-12-22 15:10:00,17.03,17.03,17.01,17.02,49228.0,15.6164,15.6164,15.598,15.6072,49228.0
2016-12-22 15:20:00,17.02,17.04,17.02,17.04,65872.0,15.6072,15.6255,15.6072,15.6255,65872.0
2016-12-22 15:30:00,17.04,17.06,17.04,17.06,141976.0,15.6255,15.6439,15.6255,15.6439,141976.0
2016-12-22 15:40:00,17.06,17.07,17.05,17.06,174640.0,15.6439,15.653,15.6347,15.6439,174640.0
2016-12-22 15:50:00,17.06,17.08,17.05,17.07,299916.0,15.6439,15.6622,15.6347,15.653,299916.0
2016-12-23 09:30:00,17.06,17.07,17.01,17.06,53000.0,15.6439,15.653,15.598,15.6439,53000.0
2016-12-23 09:40:00,17.06,17.12,17.05,17.12,145300.0,15.6439,15.6989,15.6347,15.6989,145300.0
2016-12-23 09:50:00,17.11,17.12,17.1,17.1,55168.0,15.6897,15.6989,15.6805,15.6805,55168.0
2016-12-23 10:00:00,17.11,17.12,17.1,17.12,72184.0,15.6897,15.6989,15.6805,15.6989,72184.0
2016-12-23 10:10:00,17.12,17.14,17.1,17.11,54992.0,15.6989,15.7172,15.6805,15.6897,54992.0
2016-12-23 10:20:00,17.11,17.12,17.09,17.09,20452.0,15.6897,15.6989,15.6714,15.6714,20452.0
2016-12-23 10:30:00,17.1,17.11,17.09,17.1,33000.0,15.6805,15.6897,15.6714,15.6805,33000.0
2016-12-23 10:40:00,17.1,17.12,17.1,17.11,34104.0,15.6805,15.6989,15.6805,15.6897,34104.0
2016-12-23 10:50:00,17.11,17.11,17.09,17.11,65584.0,15.6897,15.6897,15.6714,15.6897,65584.0
2016-12-23 11:00:00,17.11,17.13,17.1,17.12,56532.0,15.6897,15.7081,15.6805,15.6989,56532.0
2016-12-23 11:10:00,17.12,17.14,17.09,17.09,66604.0,15.6989,15.7172,15.6714,15.6714,66604.0
2016-12-23 11:20:00,17.09,17.13,17.09,17.12,69432.0,15.6714,15.7081,15.6714,15.6989,69432.0
2016-12-23 11:30:00,17.12,17.13,17.09,17.09,27428.0,15.6989,15.7081,15.6714,15.6714,27428.0
2016-12-23 11:40:00,17.08,17.1,17.08,17.1,38380.0,15.6622,15.6805,15.6622,15.6805,38380.0
2016-12-23 11:50:00,17.1,17.11,17.1,17.11,14512.0,15.6805,15.6897,15.6805,15.6897,14512.0
2016-12-23 12:00:00,17.11,17.11,17.09,17.1,16400.0,15.6897,15.6897,15.6714,15.6805,16400.0
2016-12-23 12:10:00,17.1,17.11,17.09,17.1,18688.0,15.6805,15.6897,15.6714,15.6805,18688.0
2016-12-23 12:20:00,17.1,17.1,17.09,17.09,8544.0,15.6805,15.6805,15.6714,15.6714,8544.0
2016-12-23 12:30:00,17.09,17.11,17.09,17.11,12512.0,15.6714,15.6897,15.6714,15.6897,12512.0
2016-12-23 12:40:00,17.1,17.11,17.09,17.09,22800.0,15.6805,15.6897,15.6714,15.6714,22800.0
2016-12-23 12:50:00,17.09,17.09,17.08,17.09,13012.0,15.6714,15.6714,15.6622,15.6714,13012.0
2016-12-23 13:00:00,17.08,17.09,17.08,17.09,19464.0,15.6622,15.6714,15.6622,15.6714,19464.0
2016-12-23 13:10:00,17.09,17.09,17.08,17.09,25316.0,15.6714,15.6714,15.6622,15.6714,25316.0
2016-12-23 13:20:00,17.09,17.09,17.09,17.09,18184.0,15.6714,15.6714,15.6714,15.6714,18184.0
2016-12-23 13:30:00,17.09,17.1,17.09,17.09,16392.0,15.6714,15.6805,15.6714,15.6714,16392.0
2016-12-23 13:40:00,17.09,17.1,17.09,17.09,23496.0,15.6714,15.6805,15.6714,15.6714,23496.0
2016-12-23 13:50:00,17.09,17.1,17.09,17.09,10000.0,15.6714,15.6805,15.6714,15.6714,10000.0
2016-12-23 14:00:00,17.08,17.09,17.08,17.08,20604.0,15.6622,15.6714,15.6622,15.6622,20604.0
2016-12-23 14:10:00,17.08,17.09,17.06,17.06,58760.0,15.6622,15.6714,15.6439,15.6439,58760.0
2016-12-23 14:20:00,17.06,17.07,17.05,17.06,24968.0,15.6439,15.653,15.6347,15.6439,24968.0
2016-12-23 14:30:00,17.07,17.08,17.07,17.08,12388.0,15.653,15.6622,15.653,15.6622,12388.0
2016-12-23 14:40:00,17.08,17.09,17.07,17.08,27532.0,15.6622,15.6714,15.653,15.6622,27532.0
2016-12-23 14:50:00,17.08,17.08,17.07,17.08,14088.0,15.6622,15.6622,15.653,15.6622,14088.0
2016-12-23 15:00:00,17.08,17.08,17.07,17.07,24040.0,15.6622,15.6622,15.653,15.653,24040.0
2016-12-23 15:10:00,17.07,17.08,17.07,17.07,21892.0,15.653,15.6622,15.653,15.653,21892.0
2016-12-23 15:20:00,17.07,17.08,17.06,17.06,21124.0,15.653,15.6622,15.6439,15.6439,21124.0
2016-12-23 15:30:00,17.07,17.07,17.06,17.06,27000.0,15.653,15.653,15.6439,15.6439,27000.0
2016-12-23 15:40:00,17.06,17.07,17.06,17.07,78036.0,15.6439,15.653,15.6439,15.653,78036.0
2016-12-23 15:50:00,17.08,17.08,17.07,17.08,132900.0,15.6622,15.6622,15.653,15.6622,132900.0
2016-12-27 09:30:00,17.08,17.12,17.08,17.12,16292.0,15.6622,15.6989,15.6622,15.6989,16292.0
2016-12-27 09:40:00,17.1,17.1,17.08,17.08,50320.0,15.6805,15.6805,15.6622,15.6622,50320.0
2016-12-27 09:50:00,17.09,17.09,17.05,17.06,17920.0,15.6714,15.6714,15.6347,15.6439,17920.0
2016-12-27 10:00:00,17.06,17.12,17.06,17.11,11932.0,15.6439,15.6989,15.6439,15.6897,11932.0
2016-12-27 10:10:00,17.11,17.11,17.07,17.07,12612.0,15.6897,15.6897,15.653,15.653,12612.0
2016-12-27 10:20:00,17.08,17.1,17.08,17.08,18356.0,15.6622,15.6805,15.6622,15.6622,18356.0
2016-12-27 10:30:00,17.07,17.1,17.07,17.1,30480.0,15.653,15.6805,15.653,15.6805,30480.0
2016-12-27 10:40:00,17.11,17.11,17.09,17.11,32900.0,15.6897,15.6897,15.6714,15.6897,32900.0
2016-12-27 10:50:00,17.11,17.12,17.11,17.11,12988.0,15.6897,15.6989,15.6897,15.6897,12988.0
2016-12-27 11:00:00,17.12,17.14,17.12,17.12,33188.0,15.6989,15.7172,15.6989,15.6989,33188.0
2016-12-27 11:10:00,17.11,17.11,17.1,17.1,12860.0,15.6897,15.6897,15.6805,15.6805,12860.0
2016-12-27 11:20:00,17.1,17.11,17.1,17.11,7516.0,15.6805,15.6897,15.6805,15.6897,7516.0
2016-12-27 11:30:00,17.12,17.12,17.11,17.11,9440.0,15.6989,15.6989,15.6897,15.6897,9440.0
2016-12-27 11:40:00,17.11,17.12,17.1,17.1,18100.0,15.6897,15.6989,15.6805,15.6805,18100.0
2016-12-27 11:50:00,17.1,17.1,17.09,17.1,41104.0,15.6805,15.6805,15.6714,15.6805,41104.0
2016-12-27 12:00:00,17.09,17.1,17.08,17.08,16840.0,15.6714,15.6805,15.6622,15.6622,16840.0
2016-12-27 12:10:00,17.08,17.09,17.08,17.09,4400.0,15.6622,15.6714,15.6622,15.6714,4400.0
2016-12-27 12:20:00,17.08,17.1,17.08,17.1,10400.0,15.6622,15.6805,15.6622,15.6805,10400.0
2016-12-27 12:30:00,17.09,17.09,17.08,17.08,15200.0,15.6714,15.6714,15.6622,15.6622,15200.0
2016-12-27 12:40:00,17.08,17.09,17.08,17.09,13000.0,15.6622,15.6714,15.6622,15.6714,13000.0
2016-12-27 12:50:00,17.09,17.09,17.08,17.08,7232.0,15.6714,15.6714,15.6622,15.6622,7232.0
2016-12-27 13:00:00,17.08,17.09,17.08,17.08,6000.0,15.6622,15.6714,15.6622,15.6622,6000.0
2016-12-27 13:10:00,17.08,17.09,17.08,17.08,17600.0,15.6622,15.6714,15.6622,15.6622,17600.0
2016-12-27 13:20:00,17.08,17.09,17.08,17.08,10748.0,15.6622,15.6714,15.6622,15.6622,10748.0
2016-12-27 13:30:00,17.08,17.09,17.08,17.09,11384.0,15.6622,15.6714,15.6622,15.6714,11384.0
2016-12-27 13:40:00,17.09,17.09,17.08,17.08,25516.0,15.6714,15.6714,15.6622,15.6622,25516.0
2016-12-27 13:50:00,17.08,17.09,17.07,17.08,26656.0,15.6622,15.6714,15.653,15.6622,26656.0
2016-12-27 14:00:00,17.08,17.09,17.07,17.08,16780.0,15.6622,15.6714,15.653,15.6622,16780.0
2016-12-27 14:10:00,17.08,17.09,17.08,17.09,11552.0,15.6622,15.6714,15.6622,15.6714,11552.0
2016-12-27 14:20:00,17.09,17.1,17.09,17.09,13320.0,15.6714,15.6805,15.6714,15.6714,13320.0
2016-12-27 14:30:00,17.09,17.1,17.09,17.09,12788.0,15.6714,15.6805,15.6714,15.6714,12788.0
2016-12-27 14:40:00,17.09,17.09,17.09,17.09,8000.0,15.6714,15.6714,15.6714,15.6714,8000.0
2016-12-27 14:50:00,17.09,17.09,17.08,17.08,21436.0,15.6714,15.6714,15.6622,15.6622,21436.0
2016-12-27 15:00:00,17.08,17.1,17.08,17.09,26476.0,15.6622,15.6805,15.6622,15.6714,26476.0
2016-12-27 15:10:00,17.09,17.1,17.09,17.09,43660.0,15.6714,15.6805,15.6714,15.6714,43660.0
2016-12-27 15:20:00,17.1,17.1,17.09,17.1,52788.0,15.6805,15.6805,15.6714,15.6805,52788.0
2016-12-27 15:30:00,17.1,17.1,17.1,17.1,93352.0,15.6805,15.6805,15.6805,15.6805,93352.0
2016-12-27 15:40:00,17.1,17.11,17.08,17.09,90068.0,15.6805,15.6897,15.6622,15.6714,90068.0
2016-12-27 15:50:00,17.09,17.1,17.08,17.09,144756.0,15.6714,15.6805,15.6622,15.6714,144756.0
2016-12-28 09:30:00,17.09,17.09,17.04,17.06,53512.0,15.6714,15.6714,15.6255,15.6439,53512.0
2016-12-28 09:40:00,17.06,17.08,17.04,17.06,80480.0,15.6439,15.6622,15.6255,15.6439,80480.0
2016-12-28 09:50:00,17.06,17.07,17.03,17.03,21760.0,15.6439,15.653,15.6164,15.6164,21760.0
2016-12-28 10:00:00,17.03,17.04,16.99,17.01,33504.0,15.6164,15.6255,15.5797,15.598,33504.0
2016-12-28 10:10:00,17.01,17.02,16.99,17.0,31844.0,15.598,15.6072,15.5797,15.5888,31844.0
2016-12-28 10:20:00,16.99,17.0,16.98,16.99,14400.0,15.5797,15.5888,15.5705,15.5797,14400.0
2016-12-28 10:30:00,16.99,16.99,16.97,16.97,16800.0,15.5797,15.5797,15.5613,15.5613,16800.0
2016-12-28 10:40:00,16.97,16.97,16.95,16.96,18860.0,15.5613,15.5613,15.543,15.5522,18860.0
2016-12-28 10:50:00,16.96,16.98,16.96,16.97,25872.0,15.5522,15.5705,15.5522,15.5613,25872.0
2016-12-28 11:00:00,16.98,17.0,16.98,17.0,17240.0,15.5705,15.5888,15.5705,15.5888,17240.0
2016-12-28 11:10:00,16.99,17.0,16.98,17.0,36576.0,15.5797,15.5888,15.5705,15.5888,36576.0
2016-12-28 11:20:00,16.99,17.03,16.99,17.02,22536.0,15.5797,15.6164,15.5797,15.6072,22536.0
2016-12-28 11:30:00,17.02,17.03,17.02,17.02,23600.0,15.6072,15.6164,15.6072,15.6072,23600.0
2016-12-28 11:40:00,17.02,17.03,17.02,17.03,27300.0,15.6072,15.6164,15.6072,15.6164,27300.0
2016-12-28 11:50:00,17.02,17.03,17.02,17.02,23296.0,15.6072,15.6164,15.6072,15.6072,23296.0
2016-12-28 12:00:00,17.02,17.02,16.99,17.0,37416.0,15.6072,15.6072,15.5797,15.5888,37416.0
2016-12-28 12:10:00,16.99,16.99,16.96,16.98,18424.0,15.5797,15.5797,15.5522,15.5705,18424.0
2016-12-28 12:20:00,16.98,16.98,16.95,16.97,26764.0,15.5705,15.5705,15.543,15.5613,26764.0
2016-12-28 12:30:00,16.96,16.96,16.94,16.94,11824.0,15.5522,15.5522,15.5338,15.5338,11824.0
2016-12-28 12:40:00,16.94,16.95,16.92,16.92,13868.0,15.5338,15.543,15.5155,15.5155,13868.0
2016-12-28 12:50:00,16.92,16.94,16.92,16.92,10760.0,15.5155,15.5338,15.5155,15.5155,10760.0
2016-12-28 13:00:00,16.93,16.93,16.92,16.93,13328.0,15.5247,15.5247,15.5155,15.5247,13328.0
2016-12-28 13:10:00,16.93,16.95,16.93,16.95,10064.0,15.5247,15.543,15.5247,15.543,10064.0
2016-12-28 13:20:00,16.95,16.96,16.94,16.95,28884.0,15.543,15.5522,15.5338,15.543,28884.0
2016-12-28 13:30:00,16.95,16.96,16.95,16.95,9108.0,15.543,15.5522,15.543,15.543,9108.0
2016-12-28 13:40:00,16.96,16.96,16.92,16.93,38232.0,15.5522,15.5522,15.5155,15.5247,38232.0
2016-12-28 13:50:00,16.93,16.93,16.91,16.92,36904.0,15.5247,15.5247,15.5063,15.5155,36904.0
2016-12-28 14:00:00,16.92,16.95,16.92,16.94,39144.0,15.5155,15.543,15.5155,15.5338,39144.0
2016-12-28 14:10:00,16.96,16.96,16.92,16.93,30724.0,15.5522,15.5522,15.5155,15.5247,30724.0
2016-12-28 14:20:00,16.93,16.93,16.92,16.93,25380.0,15.5247,15.5247,15.5155,15.5247,25380.0
2016-12-28 14:30:00,16.93,16.94,16.91,16.91,90800.0,15.5247,15.5338,15.5063,15.5063,90800.0
2016-12-28 14:40:00,16.91,16.91,16.89,16.9,45276.0,15.5063,15.5063,15.488,15.4971,45276.0
2016-12-28 14:50:00,16.9,16.92,16.89,16.92,50848.0,15.4971,15.5155,15.488,15.5155,50848.0
2016-12-28 15:00:00,16.91,16.92,16.91,16.92,34528.0,15.5063,15.5155,15.5063,15.5155,34528.0
2016-12-28 15:10:00,16.92,16.92,16.91,16.91,25512.0,15.5155,15.5155,15.5063,15.5063,25512.0
2016-12-28 15:20:00,16.91,16.93,16.91,16.92,43356.0,15.5063,15.5247,15.5063,15.5155,43356.0
2016-12-28 15:30:00,16.92,16.92,16.9,16.9,85580.0,15.5155,15.5155,15.4971,15.4971,85580.0
2016-12-28 15:40:00,16.91,16.91,16.88,16.89,120596.0,15.5063,15.5063,15.4788,15.488,120596.0
2016-12-28 15:50:00,16.89,16.92,16.89,16.9,259756.0,15.488,15.5155,15.488,15.4971,259756.0
2016-12-29 09:30:00,16.92,17.0,16.92,16.99,41996.0,15.5155,15.5888,15.5155,15.5797,41996.0
2016-12-29 09:40:00,17.0,17.0,16.91,16.91,25200.0,15.5888,15.5888,15.5063,15.5063,25200.0
2016-12-29 09:50:00,16.92,16.93,16.92,16.92,16856.0,15.5155,15.5247,15.5155,15.5155,16856.0
2016-12-29 10:00:00,16.92,16.94,16.9,16.91,28248.0,15.5155,15.5338,15.4971,15.5063,28248.0
2016-12-29 10:10:00,16.91,16.95,16.9,16.93,16044.0,15.5063,15.543,15.4971,15.5247,16044.0
2016-12-29 10:20:00,16.93,16.96,16.92,16.95,29600.0,15.5247,15.5522,15.5155,15.543,29600.0
2016-12-29 10:30:00,16.95,16.95,16.93,16.93,17320.0,15.543,15.543,15.5247,15.5247,17320.0
2016-12-29 10:40:00,16.92,16.93,16.91,16.91,42140.0,15.5155,15.5247,15.5063,15.5063,42140.0
2016-12-29 10:50:00,16.9,16.9,16.87,16.87,58060.0,15.4971,15.4971,15.4696,15.4696,58060.0
2016-12-29 11:00:00,16.87,16.88,16.85,16.85,39508.0,15.4696,15.4788,15.4513,15.4513,39508.0
2016-12-29 11:10:00,16.85,16.87,16.85,16.85,17164.0,15.4513,15.4696,15.4513,15.4513,17164.0
2016-12-29 11:20:00,16.86,16.87,16.84,16.86,78512.0,15.4605,15.4696,15.4421,15.4605,78512.0
2016-12-29 11:30:00,16.86,16.88,16.86,16.87,49912.0,15.4605,15.4788,15.4605,15.4696,49912.0
2016-12-29 11:40:00,16.86,16.87,16.85,16.85,25220.0,15.4605,15.4696,15.4513,15.4513,25220.0
2016-12-29 11:50:00,16.85,16.85,16.83,16.83,17620.0,15.4513,15.4513,15.433,15.433,17620.0
2016-12-29 12:00:00,16.83,16.83,16.79,16.8,54992.0,15.433,15.433,15.3963,15.4054,54992.0
2016-12-29 12:10:00,16.8,16.82,16.79,16.82,32172.0,15.4054,15.4238,15.3963,15.4238,32172.0
2016-12-29 12:20:00,16.83,16.84,16.81,16.84,23756.0,15.433,15.4421,15.4146,15.4421,23756.0
2016-12-29 12:30:00,16.84,16.84,16.82,16.83,21200.0,15.4421,15.4421,15.4238,15.433,21200.0
2016-12-29 12:40:00,16.83,16.86,16.83,16.86,23640.0,15.433,15.4605,15.433,15.4605,23640.0
2016-12-29 12:50:00,16.85,16.86,16.84,16.84,26404.0,15.4513,15.4605,15.4421,15.4421,26404.0
2016-12-29 13:00:00,16.84,16.84,16.84,16.84,20160.0,15.4421,15.4421,15.4421,15.4421,20160.0
2016-12-29 13:10:00,16.84,16.85,16.82,16.84,37008.0,15.4421,15.4513,15.4238,15.4421,37008.0
2016-12-29 13:20:00,16.84,16.85,16.84,16.85,21656.0,15.4421,15.4513,15.4421,15.4513,21656.0
2016-12-29 13:30:00,16.85,16.85,16.83,16.84,29628.0,15.4513,15.4513,15.433,15.4421,29628.0
2016-12-29 13:40:00,16.84,16.84,16.82,16.82,34500.0,15.4421,15.4421,15.4238,15.4238,34500.0
2016-12-29 13:50:00,16.82,16.84,16.82,16.84,21600.0,15.4238,15.4421,15.4238,15.4421,21600.0
2016-12-29 14:00:00,16.84,16.88,16.84,16.87,45672.0,15.4421,15.4788,15.4421,15.4696,45672.0
2016-12-29 14:10:00,16.87,16.87,16.85,16.85,43616.0,15.4696,15.4696,15.4513,15.4513,43616.0
2016-12-29 14:20:00,16.86,16.86,16.85,16.85,45232.0,15.4605,15.4605,15.4513,15.4513,45232.0
2016-12-29 14:30:00,16.85,16.86,16.84,16.84,50108.0,15.4513,15.4605,15.4421,15.4421,50108.0
2016-12-29 14:40:00,16.85,16.86,16.83,16.84,42356.0,15.4513,15.4605,15.433,15.4421,42356.0
2016-12-29 14:50:00,16.85,16.87,16.84,16.86,43324.0,15.4513,15.4696,15.4421,15.4605,43324.0
2016-12-29 15:00:00,16.86,16.87,16.86,16.86,51772.0,15.4605,15.4696,15.4605,15.4605,51772.0
2016-12-29 15:10:00,16.86,16.89,16.86,16.89,43920.0,15.4605,15.488,15.4605,15.488,43920.0
2016-12-29 15:20:00,16.89,16.9,16.89,16.9,70992.0,15.488,15.4971,15.488,15.4971,70992.0
2016-12-29 15:30:00,16.9,16.91,16.89,16.9,81984.0,15.4971,15.5063,15.488,15.4971,81984.0
2016-12-29 15:40:00,16.9,16.91,16.9,16.9,100588.0,15.4971,15.5063,15.4971,15.4971,100588.0
2016-12-29 15:50:00,16.9,16.91,16.89,16.9,227456.0,15.4971,15.5063,15.488,15.4971,227456.0
2016-12-30 09:30:00,16.97,16.97,16.85,16.85,33548.0,15.5613,15.5613,15.4513,15.4513,33548.0
2016-12-30 09:40:00,16.88,16.89,16.84,16.86,27200.0,15.4788,15.488,15.4421,15.4605,27200.0
2016-12-30 09:50:00,16.86,16.86,16.81,16.81,40136.0,15.4605,15.4605,15.4146,15.4146,40136.0
2016-12-30 10:00:00,16.81,16.81,16.76,16.8,113068.0,15.4146,15.4146,15.3688,15.4054,113068.0
2016-12-30 10:10:00,16.8,16.86,16.8,16.84,38204.0,15.4054,15.4605,15.4054,15.4421,38204.0
2016-12-30 10:20:00,16.84,16.85,16.82,16.83,31464.0,15.4421,15.4513,15.4238,15.433,31464.0
2016-12-30 10:30:00,16.83,16.85,16.82,16.82,22248.0,15.433,15.4513,15.4238,15.4238,22248.0
2016-12-30 10:40:00,16.83,16.84,16.82,16.83,20292.0,15.433,15.4421,15.4238,15.433,20292.0
2016-12-30 10:50:00,16.83,16.86,16.83,16.85,27668.0,15.433,15.4605,15.433,15.4513,27668.0
2016-12-30 11:00:00,16.85,16.85,16.83,16.85,26864.0,15.4513,15.4513,15.433,15.4513,26864.0
2016-12-30 11:10:00,16.84,16.86,16.84,16.84,37736.0,15.4421,15.4605,15.4421,15.4421,37736.0
2016-12-30 11:20:00,16.85,16.89,16.85,16.88,32248.0,15.4513,15.488,15.4513,15.4788,32248.0
2016-12-30 11:30:00,16.88,16.88,16.86,16.86,27084.0,15.4788,15.4788,15.4605,15.4605,27084.0
2016-12-30 11:40:00,16.86,16.87,16.86,16.86,41316.0,15.4605,15.4696,15.4605,15.4605,41316.0
2016-12-30 11:50:00,16.87,16.87,16.86,16.86,27488.0,15.4696,15.4696,15.4605,15.4605,27488.0
2016-12-30 12:00:00,16.86,16.86,16.82,16.83,19548.0,15.4605,15.4605,15.4238,15.433,19548.0
2016-12-30 12:10:00,16.83,16.85,16.83,16.85,13180.0,15.433,15.4513,15.433,15.4513,13180.0
2016-12-30 12:20:00,16.85,16.85,16.83,16.84,10088.0,15.4513,15.4513,15.433,15.4421,10088.0
2016-12-30 12:30:00,16.84,16.84,16.83,16.83,14008.0,15.4421,15.4421,15.433,15.433,14008.0
2016-12-30 12:40:00,16.83,16.83,16.82,16.83,12780.0,15.433,15.433,15.4238,15.433,12780.0
2016-12-30 12:50:00,16.82,16.82,16.8,16.82,15460.0,15.4238,15.4238,15.4054,15.4238,15460.0
2016-12-30 13:00:00,16.82,16.83,16.82,16.82,20800.0,15.4238,15.433,15.4238,15.4238,20800.0
2016-12-30 13:10:00,16.82,16.85,16.82,16.85,18852.0,15.4238,15.4513,15.4238,15.4513,18852.0
2016-12-30 13:20:00,16.85,16.86,16.85,16.85,26000.0,15.4513,15.4605,15.4513,15.4513,26000.0
2016-12-30 13:30:00,16.85,16.85,16.84,16.84,20176.0,15.4513,15.4513,15.4421,15.4421,20176.0
2016-12-30 13:40:00,16.84,16.84,16.82,16.83,19572.0,15.4421,15.4421,15.4238,15.433,19572.0
2016-12-30 13:50:00,16.83,16.84,16.83,16.83,20728.0,15.433,15.4421,15.433,15.433,20728.0
2016-12-30 14:00:00,16.83,16.84,16.83,16.84,43804.0,15.433,15.4421,15.433,15.4421,43804.0
2016-12-30 14:10:00,16.84,16.84,16.82,16.83,77148.0,15.4421,15.4421,15.4238,15.433,77148.0
2016-12-30 14:20:00,16.83,16.83,16.82,16.82,42020.0,15.433,15.433,15.4238,15.4238,42020.0
2016-12-30 14:30:00,16.82,16.82,16.81,16.81,34400.0,15.4238,15.4238,15.4146,15.4146,34400.0
2016-12-30 14:40:00,16.81,16.82,16.8,16.81,87368.0,15.4146,15.4238,15.4054,15.4146,87368.0
2016-12-30 14:50:00,16.8,16.8,16.78,16.79,39424.0,15.4054,15.4054,15.3871,15.3963,39424.0
2016-12-30 15:00:00,16.79,16.8,16.78,16.8,37520.0,15.3963,15.4054,15.3871,15.4054,37520.0
2016-12-30 15:10:00,16.8,16.82,16.8,16.81,74068.0,15.4054,15.4238,15.4054,15.4146,74068.0
2016-12-30 15:20:00,16.81,16.82,16.8,16.81,101840.0,15.4146,15.4238,15.4054,15.4146,101840.0
2016-12-30 15:30:00,16.81,16.82,16.79,16.79,55344.0,15.4146,15.4238,15.3963,15.3963,55344.0
2016-12-30 15:40:00,16.79,16.79,16.75,16.75,146848.0,15.3963,15.3963,15.3596,15.3596,146848.0
2016-12-30 15:50:00,16.75,16.81,16.74,16.8,485136.0,15.3596,15.4146,15.3504,15.4054,485136.0
2017-01-03 09:30:00,16.89,16.96,16.87,16.94,175544.0,15.488,15.5522,15.4696,15.5338,175544.0
2017-01-03 09:40:00,16.93,16.96,16.9,16.94,93928.0,15.5247,15.5522,15.4971,15.5338,93928.0
2017-01-03 09:50:00,16.93,16.93,16.91,16.93,25724.0,15.5247,15.5247,15.5063,15.5247,25724.0
2017-01-03 10:00:00,16.93,17.04,16.91,17.04,130356.0,15.5247,15.6255,15.5063,15.6255,130356.0
2017-01-03 10:10:00,17.05,17.06,17.02,17.05,47684.0,15.6347,15.6439,15.6072,15.6347,47684.0
2017-01-03 10:20:00,17.05,17.05,17.0,17.01,70756.0,15.6347,15.6347,15.5888,15.598,70756.0
2017-01-03 10:30:00,17.01,17.03,16.94,16.96,69752.0,15.598,15.6164,15.5338,15.5522,69752.0
2017-01-03 10:40:00,16.96,16.96,16.91,16.91,18188.0,15.5522,15.5522,15.5063,15.5063,18188.0
2017-01-03 10:50:00,16.92,16.93,16.88,16.88,32548.0,15.5155,15.5247,15.4788,15.4788,32548.0
2017-01-03 11:00:00,16.88,16.9,16.86,16.89,39876.0,15.4788,15.4971,15.4605,15.488,39876.0
2017-01-03 11:10:00,16.89,16.89,16.84,16.84,41216.0,15.488,15.488,15.4421,15.4421,41216.0
2017-01-03 11:20:00,16.84,16.89,16.84,16.84,43140.0,15.4421,15.488,15.4421,15.4421,43140.0
2017-01-03 11:30:00,16.85,16.86,16.83,16.83,18304.0,15.4513,15.4605,15.433,15.433,18304.0
2017-01-03 11:40:00,16.83,16.84,16.81,16.83,19124.0,15.433,15.4421,15.4146,15.433,19124.0
2017-01-03 11:50:00,16.82,16.85,16.81,16.85,32224.0,15.4238,15.4513,15.4146,15.4513,32224.0
2017-01-03 12:00:00,16.86,16.86,16.84,16.84,26256.0,15.4605,15.4605,15.4421,15.4421,26256.0
2017-01-03 12:10:00,16.84,16.85,16.83,16.84,24592.0,15.4421,15.4513,15.433,15.4421,24592.0
2017-01-03 12:20:00,16.84,16.84,16.81,16.82,23892.0,15.4421,15.4421,15.4146,15.4238,23892.0
2017-01-03 12:30:00,16.83,16.83,16.82,16.83,19720.0,15.433,15.433,15.4238,15.433,19720.0
2017-01-03 12:40:00,16.82,16.83,16.8,16.82,22412.0,15.4238,15.433,15.4054,15.4238,22412.0
2017-01-03 12:50:00,16.82,16.84,16.81,16.83,26824.0,15.4238,15.4421,15.4146,15.433,26824.0
2017-01-03 13:00:00,16.84,16.85,16.8,16.81,41440.0,15.4421,15.4513,15.4054,15.4146,41440.0
2017-01-03 13:10:00,16.81,16.81,16.8,16.81,21796.0,15.4146,15.4146,15.4054,15.4146,21796.0
2017-01-03 13:20:00,16.81,16.83,16.81,16.82,49184.0,15.4146,15.433,15.4146,15.4238,49184.0
2017-01-03 13:30:00,16.81,16.83,16.8,16.8,22668.0,15.4146,15.433,15.4054,15.4054,22668.0
2017-01-03 13:40:00,16.8,16.81,16.78,16.79,41548.0,15.4054,15.4146,15.3871,15.3963,41548.0
2017-01-03 13:50:00,16.79,16.8,16.78,16.79,44848.0,15.3963,15.4054,15.3871,15.3963,44848.0
2017-01-03 14:00:00,16.79,16.82,16.79,16.81,33760.0,15.3963,15.4238,15.3963,15.4146,33760.0
2017-01-03 14:10:00,16.81,16.81,16.8,16.8,34088.0,15.4146,15.4146,15.4054,15.4054,34088.0
2017-01-03 14:20:00,16.8,16.8,16.78,16.79,34300.0,15.4054,15.4054,15.3871,15.3963,34300.0
2017-01-03 14:30:00,16.79,16.79,16.77,16.78,50960.0,15.3963,15.3963,15.3779,15.3871,50960.0
2017-01-03 14:40:00,16.78,16.8,16.77,16.79,50900.0,15.3871,15.4054,15.3779,15.3963,50900.0
2017-01-03 14:50:00,16.79,16.8,16.78,16.79,56516.0,15.3963,15.4054,15.3871,15.3963,56516.0
2017-01-03 15:00:00,16.79,16.81,16.79,16.79,84724.0,15.3963,15.4146,15.3963,15.3963,84724.0
2017-01-03 15:10:00,16.79,16.82,16.79,16.81,38468.0,15.3963,15.4238,15.3963,15.4146,38468.0
2017-01-03 15:20:00,16.81,16.81,16.79,16.8,75776.0,15.4146,15.4146,15.3963,15.4054,75776.0
2017-01-03 15:30:00,16.8,16.81,16.78,16.81,82708.0,15.4054,15.4146,15.3871,15.4146,82708.0
2017-01-03 15:40:00,16.81,16.84,16.81,16.84,165120.0,15.4146,15.4421,15.4146,15.4421,165120.0
2017-01-03 15:50:00,16.84,16.86,16.84,16.86,335632.0,15.4421,15.4605,15.4421,15.4605,335632.0
2017-01-04 09:30:00,16.88,16.99,16.88,16.91,64332.0,15.4788,15.5797,15.4788,15.5063,64332.0
2017-01-04 09:40:00,16.91,16.92,16.87,16.92,51128.0,15.5063,15.5155,15.4696,15.5155,51128.0
2017-01-04 09:50:00,16.91,16.98,16.91,16.98,53368.0,15.5063,15.5705,15.5063,15.5705,53368.0
2017-01-04 10:00:00,16.96,16.99,16.96,16.99,45204.0,15.5522,15.5797,15.5522,15.5797,45204.0
2017-01-04 10:10:00,16.99,16.99,16.95,16.96,30132.0,15.5797,15.5797,15.543,15.5522,30132.0
2017-01-04 10:20:00,16.96,16.99,16.94,16.94,30628.0,15.5522,15.5797,15.5338,15.5338,30628.0
2017-01-04 10:30:00,16.94,16.98,16.94,16.97,74400.0,15.5338,15.5705,15.5338,15.5613,74400.0
2017-01-04 10:40:00,16.97,17.0,16.96,16.98,89092.0,15.5613,15.5888,15.5522,15.5705,89092.0
2017-01-04 10:50:00,16.98,16.98,16.95,16.96,133336.0,15.5705,15.5705,15.543,15.5522,133336.0
2017-01-04 11:00:00,16.96,16.99,16.96,16.96,74564.0,15.5522,15.5797,15.5522,15.5522,74564.0
2017-01-04 11:10:00,16.97,16.98,16.95,16.96,77348.0,15.5613,15.5705,15.543,15.5522,77348.0
2017-01-04 11:20:00,16.96,17.0,16.96,17.0,49820.0,15.5522,15.5888,15.5522,15.5888,49820.0
2017-01-04 11:30:00,17.0,17.02,17.0,17.0,78684.0,15.5888,15.6072,15.5888,15.5888,78684.0
2017-01-04 11:40:00,17.0,17.01,16.99,16.99,37936.0,15.5888,15.598,15.5797,15.5797,37936.0
2017-01-04 11:50:00,17.0,17.02,16.99,17.02,35744.0,15.5888,15.6072,15.5797,15.6072,35744.0
2017-01-04 12:00:00,17.02,17.04,17.01,17.01,51876.0,15.6072,15.6255,15.598,15.598,51876.0
2017-01-04 12:10:00,17.01,17.01,17.0,17.0,29144.0,15.598,15.598,15.5888,15.5888,29144.0
2017-01-04 12:20:00,17.01,17.02,17.0,17.0,41216.0,15.598,15.6072,15.5888,15.5888,41216.0
2017-01-04 12:30:00,17.0,17.01,17.0,17.0,26828.0,15.5888,15.598,15.5888,15.5888,26828.0
2017-01-04 12:40:00,17.0,17.01,17.0,17.0,35520.0,15.5888,15.598,15.5888,15.5888,35520.0
2017-01-04 12:50:00,17.0,17.0,16.98,16.99,52476.0,15.5888,15.5888,15.5705,15.5797,52476.0
2017-01-04 13:00:00,16.99,16.99,16.98,16.98,27832.0,15.5797,15.5797,15.5705,15.5705,27832.0
2017-01-04 13:10:00,16.98,16.98,16.96,16.96,26064.0,15.5705,15.5705,15.5522,15.5522,26064.0
2017-01-04 13:20:00,16.97,16.98,16.96,16.98,42384.0,15.5613,15.5705,15.5522,15.5705,42384.0
2017-01-04 13:30:00,16.97,16.98,16.97,16.98,24008.0,15.5613,15.5705,15.5613,15.5705,24008.0
2017-01-04 13:40:00,16.98,16.98,16.97,16.98,21552.0,15.5705,15.5705,15.5613,15.5705,21552.0
2017-01-04 13:50:00,16.98,17.0,16.98,16.99,38484.0,15.5705,15.5888,15.5705,15.5797,38484.0
2017-01-04 14:00:00,16.99,17.0,16.99,16.99,39696.0,15.5797,15.5888,15.5797,15.5797,39696.0
2017-01-04 14:10:00,16.99,17.0,16.99,16.99,83888.0,15.5797,15.5888,15.5797,15.5797,83888.0
2017-01-04 14:20:00,17.0,17.0,16.97,16.98,30964.0,15.5888,15.5888,15.5613,15.5705,30964.0
2017-01-04 14:30:00,16.98,16.98,16.97,16.98,34844.0,15.5705,15.5705,15.5613,15.5705,34844.0
2017-01-04 14:40:00,16.98,16.98,16.96,16.97,36112.0,15.5705,15.5705,15.5522,15.5613,36112.0
2017-01-04 14:50:00,16.96,16.97,16.96,16.96,59384.0,15.5522,15.5613,15.5522,15.5522,59384.0
2017-01-04 15:00:00,16.96,16.99,16.96,16.99,53000.0,15.5522,15.5797,15.5522,15.5797,53000.0
2017-01-04 15:10:00,16.99,17.0,16.98,16.99,54784.0,15.5797,15.5888,15.5705,15.5797,54784.0
2017-01-04 15:20:00,16.99,16.99,16.99,16.99,96352.0,15.5797,15.5797,15.5797,15.5797,96352.0
2017-01-04 15:30:00,16.99,16.99,16.98,16.99,87392.0,15.5797,15.5797,15.5705,15.5797,87392.0
2017-01-04 15:40:00,16.99,17.0,16.97,16.98,200124.0,15.5797,15.5888,15.5613,15.5705,200124.0
2017-01-04 15:50:00,16.98,16.99,16.97,16.98,267744.0,15.5705,15.5797,15.5613,15.5705,267744.0
2017-01-05 09:30:00,17.0,17.1,16.96,16.96,92968.0,15.5888,15.6805,15.5522,15.5522,92968.0
2017-01-05 09:40:00,16.96,17.01,16.96,17.0,53256.0,15.5522,15.598,15.5522,15.5888,53256.0
2017-01-05 09:50:00,16.99,17.03,16.99,17.03,25080.0,15.5797,15.6164,15.5797,15.6164,25080.0
2017-01-05 10:00:00,17.02,17.03,17.0,17.02,53884.0,15.6072,15.6164,15.5888,15.6072,53884.0
2017-01-05 10:10:00,17.02,17.03,17.0,17.01,46580.0,15.6072,15.6164,15.5888,15.598,46580.0
2017-01-05 10:20:00,17.01,17.04,17.0,17.04,45396.0,15.598,15.6255,15.5888,15.6255,45396.0
2017-01-05 10:30:00,17.04,17.05,16.99,17.0,49668.0,15.6255,15.6347,15.5797,15.5888,49668.0
2017-01-05 10:40:00,17.0,17.02,16.99,16.99,56756.0,15.5888,15.6072,15.5797,15.5797,56756.0
2017-01-05 10:50:00,16.99,16.99,16.97,16.98,37748.0,15.5797,15.5797,15.5613,15.5705,37748.0
2017-01-05 11:00:00,16.98,16.99,16.91,16.93,50008.0,15.5705,15.5797,15.5063,15.5247,50008.0
2017-01-05 11:10:00,16.93,16.94,16.9,16.94,29868.0,15.5247,15.5338,15.4971,15.5338,29868.0
2017-01-05 11:20:00,16.93,16.95,16.93,16.94,41844.0,15.5247,15.543,15.5247,15.5338,41844.0
2017-01-05 11:30:00,16.94,16.95,16.93,16.93,72384.0,15.5338,15.543,15.5247,15.5247,72384.0
2017-01-05 11:40:00,16.93,16.93,16.9,16.93,126884.0,15.5247,15.5247,15.4971,15.5247,126884.0
2017-01-05 11:50:00,16.93,16.93,16.9,16.92,42772.0,15.5247,15.5247,15.4971,15.5155,42772.0
2017-01-05 12:00:00,16.92,16.93,16.89,16.9,79440.0,15.5155,15.5247,15.488,15.4971,79440.0
2017-01-05 12:10:00,16.9,16.92,16.89,16.91,44752.0,15.4971,15.5155,15.488,15.5063,44752.0
2017-01-05 12:20:00,16.92,16.92,16.9,16.9,28420.0,15.5155,15.5155,15.4971,15.4971,28420.0
2017-01-05 12:30:00,16.9,16.9,16.88,16.9,73148.0,15.4971,15.4971,15.4788,15.4971,73148.0
2017-01-05 12:40:00,16.9,16.9,16.88,16.88,51120.0,15.4971,15.4971,15.4788,15.4788,51120.0
2017-01-05 12:50:00,16.88,16.9,16.88,16.89,33076.0,15.4788,15.4971,15.4788,15.488,33076.0
2017-01-05 13:00:00,16.89,16.89,16.87,16.89,68132.0,15.488,15.488,15.4696,15.488,68132.0
2017-01-05 13:10:00,16.89,16.9,16.88,16.89,34040.0,15.488,15.4971,15.4788,15.488,34040.0
2017-01-05 13:20:00,16.89,16.89,16.87,16.88,52792.0,15.488,15.488,15.4696,15.4788,52792.0
2017-01-05 13:30:00,16.88,16.9,16.86,16.9,67008.0,15.4788,15.4971,15.4605,15.4971,67008.0
2017-01-05 13:40:00,16.9,16.9,16.88,16.89,54512.0,15.4971,15.4971,15.4788,15.488,54512.0
2017-01-05 13:50:00,16.89,16.9,16.89,16.9,40140.0,15.488,15.4971,15.488,15.4971,40140.0
2017-01-05 14:00:00,16.9,16.92,16.9,16.91,40012.0,15.4971,15.5155,15.4971,15.5063,40012.0
2017-01-05 14:10:00,16.91,16.92,16.9,16.91,37220.0,15.5063,15.5155,15.4971,15.5063,37220.0
2017-01-05 14:20:00,16.91,16.91,16.89,16.89,39192.0,15.5063,15.5063,15.488,15.488,39192.0
2017-01-05 14:30:00,16.89,16.89,16.88,16.89,36412.0,15.488,15.488,15.4788,15.488,36412.0
2017-01-05 14:40:00,16.89,16.89,16.86,16.86,37224.0,15.488,15.488,15.4605,15.4605,37224.0
2017-01-05 14:50:00,16.86,16.86,16.85,16.86,39880.0,15.4605,15.4605,15.4513,15.4605,39880.0
2017-01-05 15:00:00,16.85,16.87,16.85,16.86,46492.0,15.4513,15.4696,15.4513,15.4605,46492.0
2017-01-05 15:10:00,16.86,16.88,16.86,16.87,50328.0,15.4605,15.4788,15.4605,15.4696,50328.0
2017-01-05 15:20:00,16.87,16.88,16.86,16.88,60308.0,15.4696,15.4788,15.4605,15.4788,60308.0
2017-01-05 15:30:00,16.88,16.89,16.87,16.87,66168.0,15.4788,15.488,15.4696,15.4696,66168.0
2017-01-05 15:40:00,16.87,16.89,16.87,16.88,72788.0,15.4696,15.488,15.4696,15.4788,72788.0
2017-01-05 15:50:00,16.88,16.9,16.88,16.89,262592.0,15.4788,15.4971,15.4788,15.488,262592.0
2017-01-06 09:30:00,16.94,16.94,16.85,16.88,46172.0,15.5338,15.5338,15.4513,15.4788,46172.0
2017-01-06 09:40:00,16.89,16.92,16.85,16.85,26552.0,15.488,15.5155,15.4513,15.4513,26552.0
2017-01-06 09:50:00,16.88,16.93,16.87,16.92,25596.0,15.4788,15.5247,15.4696,15.5155,25596.0
2017-01-06 10:00:00,16.93,16.97,16.93,16.94,16592.0,15.5247,15.5613,15.5247,15.5338,16592.0
2017-01-06 10:10:00,16.94,16.95,16.92,16.93,35124.0,15.5338,15.543,15.5155,15.5247,35124.0
2017-01-06 10:20:00,16.94,16.94,16.93,16.94,10648.0,15.5338,15.5338,15.5247,15.5338,10648.0
2017-01-06 10:30:00,16.94,16.94,16.92,16.92,33352.0,15.5338,15.5338,15.5155,15.5155,33352.0
2017-01-06 10:40:00,16.92,16.95,16.92,16.94,26392.0,15.5155,15.543,15.5155,15.5338,26392.0
2017-01-06 10:50:00,16.95,16.97,16.93,16.96,26728.0,15.543,15.5613,15.5247,15.5522,26728.0
2017-01-06 11:00:00,16.97,16.97,16.92,16.93,46224.0,15.5613,15.5613,15.5155,15.5247,46224.0
2017-01-06 11:10:00,16.93,16.96,16.93,16.95,54248.0,15.5247,15.5522,15.5247,15.543,54248.0
2017-01-06 11:20:00,16.95,16.98,16.95,16.97,35868.0,15.543,15.5705,15.543,15.5613,35868.0
2017-01-06 11:30:00,16.97,16.97,16.94,16.95,35064.0,15.5613,15.5613,15.5338,15.543,35064.0
2017-01-06 11:40:00,16.96,16.98,16.95,16.97,37568.0,15.5522,15.5705,15.543,15.5613,37568.0
2017-01-06 11:50:00,16.98,17.0,16.97,17.0,23992.0,15.5705,15.5888,15.5613,15.5888,23992.0
2017-01-06 12:00:00,16.99,17.0,16.98,16.99,27740.0,15.5797,15.5888,15.5705,15.5797,27740.0
2017-01-06 12:10:00,16.99,17.0,16.99,17.0,28252.0,15.5797,15.5888,15.5797,15.5888,28252.0
2017-01-06 12:20:00,17.0,17.03,17.0,17.03,71236.0,15.5888,15.6164,15.5888,15.6164,71236.0
2017-01-06 12:30:00,17.03,17.04,17.02,17.02,24628.0,15.6164,15.6255,15.6072,15.6072,24628.0
2017-01-06 12:40:00,17.03,17.04,17.03,17.04,15772.0,15.6164,15.6255,15.6164,15.6255,15772.0
2017-01-06 12:50:00,17.04,17.04,17.02,17.03,38000.0,15.6255,15.6255,15.6072,15.6164,38000.0
2017-01-06 13:00:00,17.03,17.05,17.03,17.04,49004.0,15.6164,15.6347,15.6164,15.6255,49004.0
2017-01-06 13:10:00,17.04,17.04,17.03,17.03,17812.0,15.6255,15.6255,15.6164,15.6164,17812.0
2017-01-06 13:20:00,17.04,17.05,17.01,17.02,25524.0,15.6255,15.6347,15.598,15.6072,25524.0
2017-01-06 13:30:00,17.02,17.03,17.01,17.03,24100.0,15.6072,15.6164,15.598,15.6164,24100.0
2017-01-06 13:40:00,17.03,17.05,17.03,17.04,31256.0,15.6164,15.6347,15.6164,15.6255,31256.0
2017-01-06 13:50:00,17.04,17.04,17.03,17.03,24904.0,15.6255,15.6255,15.6164,15.6164,24904.0
2017-01-06 14:00:00,17.03,17.06,17.02,17.06,25880.0,15.6164,15.6439,15.6072,15.6439,25880.0
2017-01-06 14:10:00,17.06,17.07,17.05,17.06,43232.0,15.6439,15.653,15.6347,15.6439,43232.0
2017-01-06 14:20:00,17.06,17.07,17.03,17.03,44000.0,15.6439,15.653,15.6164,15.6164,44000.0
2017-01-06 14:30:00,17.03,17.05,17.03,17.04,30204.0,15.6164,15.6347,15.6164,15.6255,30204.0
2017-01-06 14:40:00,17.04,17.04,17.03,17.03,35780.0,15.6255,15.6255,15.6164,15.6164,35780.0
2017-01-06 14:50:00,17.03,17.03,17.03,17.03,19388.0,15.6164,15.6164,15.6164,15.6164,19388.0
2017-01-06 15:00:00,17.02,17.05,17.02,17.04,34648.0,15.6072,15.6347,15.6072,15.6255,34648.0
2017-01-06 15:10:00,17.04,17.05,17.03,17.04,83924.0,15.6255,15.6347,15.6164,15.6255,83924.0
2017-01-06 15:20:00,17.04,17.05,17.03,17.04,67932.0,15.6255,15.6347,15.6164,15.6255,67932.0
2017-01-06 15:30:00,17.04,17.05,17.03,17.04,114420.0,15.6255,15.6347,15.6164,15.6255,114420.0
2017-01-06 15:40:00,17.04,17.06,17.04,17.05,103272.0,15.6255,15.6439,15.6255,15.6347,103272.0
2017-01-06 15:50:00,17.05,17.05,17.02,17.02,320512.0,15.6347,15.6347,15.6072,15.6072,320512.0
2017-01-09 09:30:00,17.0,17.06,16.92,17.0,71552.0,15.5888,15.6439,15.5155,15.5888,71552.0
2017-01-09 09:40:00,17.02,17.02,16.95,16.98,45584.0,15.6072,15.6072,15.543,15.5705,45584.0
2017-01-09 09:50:00,16.99,17.01,16.97,16.97,24572.0,15.5797,15.598,15.5613,15.5613,24572.0
2017-01-09 10:00:00,16.97,17.0,16.92,16.92,38300.0,15.5613,15.5888,15.5155,15.5155,38300.0
2017-01-09 10:10:00,16.93,16.96,16.92,16.93,43948.0,15.5247,15.5522,15.5155,15.5247,43948.0
2017-01-09 10:20:00,16.95,16.96,16.93,16.94,15700.0,15.543,15.5522,15.5247,15.5338,15700.0
2017-01-09 10:30:00,16.94,16.94,16.92,16.93,29372.0,15.5338,15.5338,15.5155,15.5247,29372.0
2017-01-09 10:40:00,16.93,16.95,16.92,16.95,16896.0,15.5247,15.543,15.5155,15.543,16896.0
2017-01-09 10:50:00,16.95,17.01,16.95,16.98,57764.0,15.543,15.598,15.543,15.5705,57764.0
2017-01-09 11:00:00,16.98,16.99,16.96,16.97,26564.0,15.5705,15.5797,15.5522,15.5613,26564.0
2017-01-09 11:10:00,16.97,16.98,16.95,16.97,55528.0,15.5613,15.5705,15.543,15.5613,55528.0
2017-01-09 11:20:00,16.99,16.99,16.95,16.96,33100.0,15.5797,15.5797,15.543,15.5522,33100.0
2017-01-09 11:30:00,16.94,16.95,16.93,16.93,23608.0,15.5338,15.543,15.5247,15.5247,23608.0
2017-01-09 11:40:00,16.93,16.95,16.92,16.94,26312.0,15.5247,15.543,15.5155,15.5338,26312.0
2017-01-09 11:50:00,16.95,16.96,16.93,16.95,56520.0,15.543,15.5522,15.5247,15.543,56520.0
2017-01-09 12:00:00,16.95,16.95,16.94,16.94,24784.0,15.543,15.543,15.5338,15.5338,24784.0
2017-01-09 12:10:00,16.94,16.95,16.92,16.93,13788.0,15.5338,15.543,15.5155,15.5247,13788.0
2017-01-09 12:20:00,16.93,16.93,16.92,16.93,10800.0,15.5247,15.5247,15.5155,15.5247,10800.0
2017-01-09 12:30:00,16.93,16.93,16.91,16.91,11000.0,15.5247,15.5247,15.5063,15.5063,11000.0
2017-01-09 12:40:00,16.91,16.92,16.91,16.91,17308.0,15.5063,15.5155,15.5063,15.5063,17308.0
2017-01-09 12:50:00,16.91,16.92,16.91,16.91,11596.0,15.5063,15.5155,15.5063,15.5063,11596.0
2017-01-09 13:00:00,16.91,16.92,16.89,16.89,48584.0,15.5063,15.5155,15.488,15.488,48584.0
2017-01-09 13:10:00,16.89,16.9,16.88,16.89,51508.0,15.488,15.4971,15.4788,15.488,51508.0
2017-01-09 13:20:00,16.89,16.9,16.88,16.88,21220.0,15.488,15.4971,15.4788,15.4788,21220.0
2017-01-09 13:30:00,16.88,16.89,16.88,16.88,16584.0,15.4788,15.488,15.4788,15.4788,16584.0
2017-01-09 13:40:00,16.89,16.91,16.89,16.9,14840.0,15.488,15.5063,15.488,15.4971,14840.0
2017-01-09 13:50:00,16.9,16.91,16.89,16.91,19624.0,15.4971,15.5063,15.488,15.5063,19624.0
2017-01-09 14:00:00,16.91,16.92,16.9,16.91,18784.0,15.5063,15.5155,15.4971,15.5063,18784.0
2017-01-09 14:10:00,16.91,16.91,16.88,16.9,32452.0,15.5063,15.5063,15.4788,15.4971,32452.0
2017-01-09 14:20:00,16.89,16.9,16.89,16.9,26624.0,15.488,15.4971,15.488,15.4971,26624.0
2017-01-09 14:30:00,16.9,16.9,16.87,16.88,24408.0,15.4971,15.4971,15.4696,15.4788,24408.0
2017-01-09 14:40:00,16.88,16.88,16.86,16.87,27224.0,15.4788,15.4788,15.4605,15.4696,27224.0
2017-01-09 14:50:00,16.87,16.88,16.86,16.87,22352.0,15.4696,15.4788,15.4605,15.4696,22352.0
2017-01-09 15:00:00,16.87,16.88,16.86,16.86,57236.0,15.4696,15.4788,15.4605,15.4605,57236.0
2017-01-09 15:10:00,16.86,16.86,16.85,16.85,70704.0,15.4605,15.4605,15.4513,15.4513,70704.0
2017-01-09 15:20:00,16.85,16.86,16.85,16.86,51320.0,15.4513,15.4605,15.4513,15.4605,51320.0
2017-01-09 15:30:00,16.86,16.86,16.85,16.86,99824.0,15.4605,15.4605,15.4513,15.4605,99824.0
2017-01-09 15:40:00,16.86,16.87,16.85,16.86,162248.0,15.4605,15.4696,15.4513,15.4605,162248.0
2017-01-09 15:50:00,16.86,16.87,16.84,16.85,232440.0,15.4605,15.4696,15.4421,15.4513,232440.0
2017-01-10 09:30:00,16.86,16.9,16.78,16.89,57428.0,15.4605,15.4971,15.3871,15.488,57428.0
2017-01-10 09:40:00,16.86,16.92,16.85,16.9,14888.0,15.4605,15.5155,15.4513,15.4971,14888.0
2017-01-10 09:50:00,16.9,16.93,16.89,16.93,41260.0,15.4971,15.5247,15.488,15.5247,41260.0
2017-01-10 10:00:00,16.92,16.92,16.89,16.89,30520.0,15.5155,15.5155,15.488,15.488,30520.0
2017-01-10 10:10:00,16.89,16.91,16.86,16.87,54968.0,15.488,15.5063,15.4605,15.4696,54968.0
2017-01-10 10:20:00,16.88,16.89,16.85,16.88,31500.0,15.4788,15.488,15.4513,15.4788,31500.0
2017-01-10 10:30:00,16.88,16.9,16.87,16.88,59784.0,15.4788,15.4971,15.4696,15.4788,59784.0
2017-01-10 10:40:00,16.88,16.91,16.88,16.9,29360.0,15.4788,15.5063,15.4788,15.4971,29360.0
2017-01-10 10:50:00,16.9,16.92,16.9,16.91,45480.0,15.4971,15.5155,15.4971,15.5063,45480.0
2017-01-10 11:00:00,16.91,16.96,16.91,16.96,40552.0,15.5063,15.5522,15.5063,15.5522,40552.0
2017-01-10 11:10:00,16.96,16.97,16.95,16.96,34820.0,15.5522,15.5613,15.543,15.5522,34820.0
2017-01-10 11:20:00,16.96,16.98,16.96,16.96,32700.0,15.5522,15.5705,15.5522,15.5522,32700.0
2017-01-10 11:30:00,16.95,16.98,16.94,16.97,28400.0,15.543,15.5705,15.5338,15.5613,28400.0
2017-01-10 11:40:00,16.97,16.99,16.97,16.98,27384.0,15.5613,15.5797,15.5613,15.5705,27384.0
2017-01-10 11:50:00,16.98,17.0,16.96,16.97,34088.0,15.5705,15.5888,15.5522,15.5613,34088.0
2017-01-10 12:00:00,16.96,16.97,16.95,16.97,45612.0,15.5522,15.5613,15.543,15.5613,45612.0
2017-01-10 12:10:00,16.97,16.98,16.97,16.97,38444.0,15.5613,15.5705,15.5613,15.5613,38444.0
2017-01-10 12:20:00,16.96,16.97,16.96,16.97,32444.0,15.5522,15.5613,15.5522,15.5613,32444.0
2017-01-10 12:30:00,16.97,16.97,16.96,16.96,22412.0,15.5613,15.5613,15.5522,15.5522,22412.0
2017-01-10 12:40:00,16.96,16.96,16.95,16.95,14184.0,15.5522,15.5522,15.543,15.543,14184.0
2017-01-10 12:50:00,16.94,16.95,16.93,16.94,18668.0,15.5338,15.543,15.5247,15.5338,18668.0
2017-01-10 13:00:00,16.94,16.95,16.93,16.94,22808.0,15.5338,15.543,15.5247,15.5338,22808.0
2017-01-10 13:10:00,16.94,16.95,16.94,16.94,57548.0,15.5338,15.543,15.5338,15.5338,57548.0
2017-01-10 13:20:00,16.94,16.94,16.92,16.93,28164.0,15.5338,15.5338,15.5155,15.5247,28164.0
2017-01-10 13:30:00,16.92,16.94,16.92,16.93,17600.0,15.5155,15.5338,15.5155,15.5247,17600.0
2017-01-10 13:40:00,16.93,16.94,16.92,16.92,25996.0,15.5247,15.5338,15.5155,15.5155,25996.0
2017-01-10 13:50:00,16.92,16.93,16.89,16.9,70036.0,15.5155,15.5247,15.488,15.4971,70036.0
2017-01-10 14:00:00,16.9,16.9,16.89,16.89,28524.0,15.4971,15.4971,15.488,15.488,28524.0
2017-01-10 14:10:00,16.9,16.93,16.9,16.93,28796.0,15.4971,15.5247,15.4971,15.5247,28796.0
2017-01-10 14:20:00,16.93,16.95,16.92,16.92,43580.0,15.5247,15.543,15.5155,15.5155,43580.0
2017-01-10 14:30:00,16.92,16.94,16.92,16.93,30676.0,15.5155,15.5338,15.5155,15.5247,30676.0
2017-01-10 14:40:00,16.93,16.94,16.93,16.94,32284.0,15.5247,15.5338,15.5247,15.5338,32284.0
2017-01-10 14:50:00,16.94,16.94,16.93,16.94,31904.0,15.5338,15.5338,15.5247,15.5338,31904.0
2017-01-10 15:00:00,16.95,16.96,16.94,16.96,42588.0,15.543,15.5522,15.5338,15.5522,42588.0
2017-01-10 15:10:00,16.96,16.97,16.95,16.96,78524.0,15.5522,15.5613,15.543,15.5522,78524.0
2017-01-10 15:20:00,16.96,16.96,16.95,16.95,35836.0,15.5522,15.5522,15.543,15.543,35836.0
2017-01-10 15:30:00,16.95,16.98,16.95,16.97,79072.0,15.543,15.5705,15.543,15.5613,79072.0
2017-01-10 15:40:00,16.97,16.97,16.95,16.96,100064.0,15.5613,15.5613,15.543,15.5522,100064.0
2017-01-10 15:50:00,16.96,16.96,16.94,16.95,223120.0,15.5522,15.5522,15.5338,15.543,223120.0
2017-01-11 09:30:00,16.89,16.93,16.87,16.92,62096.0,15.488,15.5247,15.4696,15.5155,62096.0
2017-01-11 09:40:00,16.93,16.95,16.92,16.92,16908.0,15.5247,15.543,15.5155,15.5155,16908.0
2017-01-11 09:50:00,16.92,16.93,16.89,16.92,54464.0,15.5155,15.5247,15.488,15.5155,54464.0
2017-01-11 10:00:00,16.92,16.92,16.9,16.9,12372.0,15.5155,15.5155,15.4971,15.4971,12372.0
2017-01-11 10:10:00,16.89,16.91,16.88,16.91,10500.0,15.488,15.5063,15.4788,15.5063,10500.0
2017-01-11 10:20:00,16.9,16.92,16.88,16.9,16872.0,15.4971,15.5155,15.4788,15.4971,16872.0
2017-01-11 10:30:00,16.9,16.94,16.9,16.94,18344.0,15.4971,15.5338,15.4971,15.5338,18344.0
2017-01-11 10:40:00,16.95,16.95,16.91,16.92,37892.0,15.543,15.543,15.5063,15.5155,37892.0
2017-01-11 10:50:00,16.91,16.92,16.89,16.89,46868.0,15.5063,15.5155,15.488,15.488,46868.0
2017-01-11 11:00:00,16.91,16.91,16.88,16.89,31156.0,15.5063,15.5063,15.4788,15.488,31156.0
2017-01-11 11:10:00,16.89,16.92,16.89,16.92,265384.0,15.488,15.5155,15.488,15.5155,265384.0
2017-01-11 11:20:00,16.91,16.93,16.89,16.91,33480.0,15.5063,15.5247,15.488,15.5063,33480.0
2017-01-11 11:30:00,16.9,16.9,16.86,16.86,16696.0,15.4971,15.4971,15.4605,15.4605,16696.0
2017-01-11 11:40:00,16.88,16.91,16.88,16.9,48840.0,15.4788,15.5063,15.4788,15.4971,48840.0
2017-01-11 11:50:00,16.9,16.93,16.89,16.93,47352.0,15.4971,15.5247,15.488,15.5247,47352.0
2017-01-11 12:00:00,16.94,16.94,16.91,16.91,80116.0,15.5338,15.5338,15.5063,15.5063,80116.0
2017-01-11 12:10:00,16.92,16.92,16.89,16.89,39356.0,15.5155,15.5155,15.488,15.488,39356.0
2017-01-11 12:20:00,16.89,16.89,16.87,16.89,15400.0,15.488,15.488,15.4696,15.488,15400.0
2017-01-11 12:30:00,16.9,16.91,16.88,16.91,299088.0,15.4971,15.5063,15.4788,15.5063,299088.0
2017-01-11 12:40:00,16.89,16.89,16.87,16.88,31672.0,15.488,15.488,15.4696,15.4788,31672.0
2017-01-11 12:50:00,16.87,16.89,16.87,16.88,48744.0,15.4696,15.488,15.4696,15.4788,48744.0
2017-01-11 13:00:00,16.88,16.89,16.88,16.88,24804.0,15.4788,15.488,15.4788,15.4788,24804.0
2017-01-11 13:10:00,16.88,16.89,16.84,16.84,42380.0,15.4788,15.488,15.4421,15.4421,42380.0
2017-01-11 13:20:00,16.85,16.87,16.84,16.85,60624.0,15.4513,15.4696,15.4421,15.4513,60624.0
2017-01-11 13:30:00,16.85,16.9,16.85,16.88,33920.0,15.4513,15.4971,15.4513,15.4788,33920.0
2017-01-11 13:40:00,16.88,16.9,16.88,16.9,17752.0,15.4788,15.4971,15.4788,15.4971,17752.0
2017-01-11 13:50:00,16.9,16.92,16.9,16.92,28964.0,15.4971,15.5155,15.4971,15.5155,28964.0
2017-01-11 14:00:00,16.92,16.92,16.89,16.89,46512.0,15.5155,15.5155,15.488,15.488,46512.0
2017-01-11 14:10:00,16.89,16.91,16.89,16.91,52632.0,15.488,15.5063,15.488,15.5063,52632.0
2017-01-11 14:20:00,16.92,16.92,16.91,16.91,11200.0,15.5155,15.5155,15.5063,15.5063,11200.0
2017-01-11 14:30:00,16.92,16.94,16.92,16.93,6800.0,15.5155,15.5338,15.5155,15.5247,6800.0
2017-01-11 14:40:00,16.93,16.94,16.92,16.92,30276.0,15.5247,15.5338,15.5155,15.5155,30276.0
2017-01-11 14:50:00,16.92,16.92,16.91,16.91,75336.0,15.5155,15.5155,15.5063,15.5063,75336.0
2017-01-11 15:00:00,16.92,16.93,16.92,16.92,132132.0,15.5155,15.5247,15.5155,15.5155,132132.0
2017-01-11 15:10:00,16.92,16.93,16.92,16.92,109276.0,15.5155,15.5247,15.5155,15.5155,109276.0
2017-01-11 15:20:00,16.93,16.93,16.91,16.92,61948.0,15.5247,15.5247,15.5063,15.5155,61948.0
2017-01-11 15:30:00,16.92,16.95,16.92,16.95,75336.0,15.5155,15.543,15.5155,15.543,75336.0
2017-01-11 15:40:00,16.95,16.96,16.94,16.95,82920.0,15.543,15.5522,15.5338,15.543,82920.0
2017-01-11 15:50:00,16.95,16.96,16.94,16.95,199888.0,15.543,15.5522,15.5338,15.543,199888.0
2017-01-12 09:30:00,16.89,16.91,16.78,16.8,591772.0,15.488,15.5063,15.3871,15.4054,591772.0
2017-01-12 09:40:00,16.79,16.86,16.78,16.84,81896.0,15.3963,15.4605,15.3871,15.4421,81896.0
2017-01-12 09:50:00,16.84,16.86,16.8,16.82,44856.0,15.4421,15.4605,15.4054,15.4238,44856.0
2017-01-12 10:00:00,16.82,16.84,16.74,16.75,53304.0,15.4238,15.4421,15.3504,15.3596,53304.0
2017-01-12 10:10:00,16.75,16.77,16.73,16.73,48516.0,15.3596,15.3779,15.3413,15.3413,48516.0
2017-01-12 10:20:00,16.74,16.76,16.74,16.75,8612.0,15.3504,15.3688,15.3504,15.3596,8612.0
2017-01-12 10:30:00,16.75,16.75,16.73,16.74,31204.0,15.3596,15.3596,15.3413,15.3504,31204.0
2017-01-12 10:40:00,16.74,16.78,16.74,16.77,17952.0,15.3504,15.3871,15.3504,15.3779,17952.0
2017-01-12 10:50:00,16.76,16.78,16.75,16.78,28492.0,15.3688,15.3871,15.3596,15.3871,28492.0
2017-01-12 11:00:00,16.76,16.77,16.74,16.74,39152.0,15.3688,15.3779,15.3504,15.3504,39152.0
2017-01-12 11:10:00,16.74,16.77,16.73,16.75,37548.0,15.3504,15.3779,15.3413,15.3596,37548.0
2017-01-12 11:20:00,16.75,16.8,16.75,16.8,61260.0,15.3596,15.4054,15.3596,15.4054,61260.0
2017-01-12 11:30:00,16.79,16.81,16.78,16.79,30596.0,15.3963,15.4146,15.3871,15.3963,30596.0
2017-01-12 11:40:00,16.79,16.79,16.76,16.77,27856.0,15.3963,15.3963,15.3688,15.3779,27856.0
2017-01-12 11:50:00,16.78,16.8,16.78,16.8,13876.0,15.3871,15.4054,15.3871,15.4054,13876.0
2017-01-12 12:00:00,16.8,16.81,16.79,16.8,22816.0,15.4054,15.4146,15.3963,15.4054,22816.0
2017-01-12 12:10:00,16.8,16.84,16.8,16.84,17576.0,15.4054,15.4421,15.4054,15.4421,17576.0
2017-01-12 12:20:00,16.84,16.86,16.83,16.85,40792.0,15.4421,15.4605,15.433,15.4513,40792.0
2017-01-12 12:30:00,16.85,16.86,16.84,16.86,15932.0,15.4513,15.4605,15.4421,15.4605,15932.0
2017-01-12 12:40:00,16.85,16.85,16.84,16.84,15200.0,15.4513,15.4513,15.4421,15.4421,15200.0
2017-01-12 12:50:00,16.84,16.86,16.84,16.86,4160.0,15.4421,15.4605,15.4421,15.4605,4160.0
2017-01-12 13:00:00,16.86,16.87,16.86,16.86,20824.0,15.4605,15.4696,15.4605,15.4605,20824.0
2017-01-12 13:10:00,16.87,16.89,16.86,16.87,26184.0,15.4696,15.488,15.4605,15.4696,26184.0
2017-01-12 13:20:00,16.88,16.88,16.86,16.87,8800.0,15.4788,15.4788,15.4605,15.4696,8800.0
2017-01-12 13:30:00,16.88,16.91,16.87,16.91,19736.0,15.4788,15.5063,15.4696,15.5063,19736.0
2017-01-12 13:40:00,16.9,16.92,16.9,16.92,27800.0,15.4971,15.5155,15.4971,15.5155,27800.0
2017-01-12 13:50:00,16.91,16.92,16.91,16.91,42816.0,15.5063,15.5155,15.5063,15.5063,42816.0
2017-01-12 14:00:00,16.92,16.93,16.92,16.92,34900.0,15.5155,15.5247,15.5155,15.5155,34900.0
2017-01-12 14:10:00,16.92,16.95,16.92,16.93,71488.0,15.5155,15.543,15.5155,15.5247,71488.0
2017-01-12 14:20:00,16.93,16.95,16.93,16.94,51360.0,15.5247,15.543,15.5247,15.5338,51360.0
2017-01-12 14:30:00,16.94,16.98,16.94,16.96,71476.0,15.5338,15.5705,15.5338,15.5522,71476.0
2017-01-12 14:40:00,16.96,16.97,16.94,16.94,40900.0,15.5522,15.5613,15.5338,15.5338,40900.0
2017-01-12 14:50:00,16.94,16.97,16.94,16.97,41084.0,15.5338,15.5613,15.5338,15.5613,41084.0
2017-01-12 15:00:00,16.97,16.97,16.95,16.95,41056.0,15.5613,15.5613,15.543,15.543,41056.0
2017-01-12 15:10:00,16.95,16.96,16.94,16.95,40012.0,15.543,15.5522,15.5338,15.543,40012.0
2017-01-12 15:20:00,16.95,16.96,16.95,16.95,46988.0,15.543,15.5522,15.543,15.543,46988.0
2017-01-12 15:30:00,16.96,16.98,16.96,16.98,101796.0,15.5522,15.5705,15.5522,15.5705,101796.0
2017-01-12 15:40:00,16.98,17.0,16.98,16.99,176972.0,15.5705,15.5888,15.5705,15.5797,176972.0
2017-01-12 15:50:00,17.0,17.0,16.99,16.99,236116.0,15.5888,15.5888,15.5797,15.5797,236116.0
2017-01-13 09:30:00,17.02,17.13,17.0,17.05,132640.0,15.6072,15.7081,15.5888,15.6347,132640.0
2017-01-13 09:40:00,17.06,17.1,17.05,17.05,99648.0,15.6439,15.6805,15.6347,15.6347,99648.0
2017-01-13 09:50:00,17.05,17.09,17.05,17.07,93420.0,15.6347,15.6714,15.6347,15.653,93420.0
2017-01-13 10:00:00,17.08,17.09,17.05,17.07,47172.0,15.6622,15.6714,15.6347,15.653,47172.0
2017-01-13 10:10:00,17.07,17.09,17.06,17.07,37948.0,15.653,15.6714,15.6439,15.653,37948.0
2017-01-13 10:20:00,17.07,17.09,17.06,17.09,151096.0,15.653,15.6714,15.6439,15.6714,151096.0
2017-01-13 10:30:00,17.08,17.09,17.07,17.08,56732.0,15.6622,15.6714,15.653,15.6622,56732.0
2017-01-13 10:40:00,17.08,17.09,17.07,17.09,111456.0,15.6622,15.6714,15.653,15.6714,111456.0
2017-01-13 10:50:00,17.09,17.11,17.07,17.07,112804.0,15.6714,15.6897,15.653,15.653,112804.0
2017-01-13 11:00:00,17.08,17.1,17.07,17.07,114780.0,15.6622,15.6805,15.653,15.653,114780.0
2017-01-13 11:10:00,17.08,17.08,17.06,17.07,48340.0,15.6622,15.6622,15.6439,15.653,48340.0
2017-01-13 11:20:00,17.06,17.08,17.06,17.07,69544.0,15.6439,15.6622,15.6439,15.653,69544.0
2017-01-13 11:30:00,17.07,17.07,17.05,17.06,51060.0,15.653,15.653,15.6347,15.6439,51060.0
2017-01-13 11:40:00,17.04,17.05,17.03,17.04,47976.0,15.6255,15.6347,15.6164,15.6255,47976.0
2017-01-13 11:50:00,17.04,17.05,17.03,17.05,54664.0,15.6255,15.6347,15.6164,15.6347,54664.0
2017-01-13 12:00:00,17.05,17.06,17.05,17.06,34488.0,15.6347,15.6439,15.6347,15.6439,34488.0
2017-01-13 12:10:00,17.06,17.07,17.04,17.06,78496.0,15.6439,15.653,15.6255,15.6439,78496.0
2017-01-13 12:20:00,17.06,17.07,17.05,17.07,25144.0,15.6439,15.653,15.6347,15.653,25144.0
2017-01-13 12:30:00,17.07,17.1,17.07,17.09,31360.0,15.653,15.6805,15.653,15.6714,31360.0
2017-01-13 12:40:00,17.09,17.1,17.09,17.09,22400.0,15.6714,15.6805,15.6714,15.6714,22400.0
2017-01-13 12:50:00,17.1,17.11,17.1,17.11,29780.0,15.6805,15.6897,15.6805,15.6897,29780.0
2017-01-13 13:00:00,17.11,17.11,17.09,17.09,44620.0,15.6897,15.6897,15.6714,15.6714,44620.0
2017-01-13 13:10:00,17.09,17.1,17.08,17.08,40776.0,15.6714,15.6805,15.6622,15.6622,40776.0
2017-01-13 13:20:00,17.08,17.09,17.06,17.06,53312.0,15.6622,15.6714,15.6439,15.6439,53312.0
2017-01-13 13:30:00,17.06,17.09,17.06,17.08,42960.0,15.6439,15.6714,15.6439,15.6622,42960.0
2017-01-13 13:40:00,17.08,17.08,17.06,17.07,26016.0,15.6622,15.6622,15.6439,15.653,26016.0
2017-01-13 13:50:00,17.07,17.07,17.05,17.06,19632.0,15.653,15.653,15.6347,15.6439,19632.0
2017-01-13 14:00:00,17.06,17.07,17.04,17.04,26688.0,15.6439,15.653,15.6255,15.6255,26688.0
2017-01-13 14:10:00,17.04,17.05,17.02,17.03,36580.0,15.6255,15.6347,15.6072,15.6164,36580.0
2017-01-13 14:20:00,17.03,17.04,17.01,17.01,36540.0,15.6164,15.6255,15.598,15.598,36540.0
2017-01-13 14:30:00,17.01,17.03,17.01,17.02,32100.0,15.598,15.6164,15.598,15.6072,32100.0
2017-01-13 14:40:00,17.02,17.03,17.01,17.02,44928.0,15.6072,15.6164,15.598,15.6072,44928.0
2017-01-13 14:50:00,17.02,17.04,17.02,17.04,52232.0,15.6072,15.6255,15.6072,15.6255,52232.0
2017-01-13 15:00:00,17.04,17.04,17.03,17.03,45184.0,15.6255,15.6255,15.6164,15.6164,45184.0
2017-01-13 15:10:00,17.03,17.04,17.02,17.03,76776.0,15.6164,15.6255,15.6072,15.6164,76776.0
2017-01-13 15:20:00,17.03,17.04,17.03,17.03,45580.0,15.6164,15.6255,15.6164,15.6164,45580.0
2017-01-13 15:30:00,17.03,17.04,17.02,17.04,97524.0,15.6164,15.6255,15.6072,15.6255,97524.0
2017-01-13 15:40:00,17.04,17.05,17.04,17.04,135252.0,15.6255,15.6347,15.6255,15.6255,135252.0
2017-01-13 15:50:00,17.04,17.05,17.02,17.03,256844.0,15.6255,15.6347,15.6072,15.6164,256844.0
2017-01-17 09:30:00,16.95,16.96,16.83,16.87,114660.0,15.543,15.5522,15.433,15.4696,114660.0
2017-01-17 09:40:00,16.86,16.9,16.86,16.88,19184.0,15.4605,15.4971,15.4605,15.4788,19184.0
2017-01-17 09:50:00,16.89,16.93,16.88,16.91,31132.0,15.488,15.5247,15.4788,15.5063,31132.0
2017-01-17 10:00:00,16.9,16.97,16.9,16.97,23540.0,15.4971,15.5613,15.4971,15.5613,23540.0
2017-01-17 10:10:00,16.97,16.99,16.95,16.97,11612.0,15.5613,15.5797,15.543,15.5613,11612.0
2017-01-17 10:20:00,16.97,16.99,16.97,16.97,30404.0,15.5613,15.5797,15.5613,15.5613,30404.0
2017-01-17 10:30:00,16.98,16.99,16.97,16.98,23472.0,15.5705,15.5797,15.5613,15.5705,23472.0
2017-01-17 10:40:00,16.98,17.0,16.98,16.98,30588.0,15.5705,15.5888,15.5705,15.5705,30588.0
2017-01-17 10:50:00,16.98,17.0,16.98,17.0,18000.0,15.5705,15.5888,15.5705,15.5888,18000.0
2017-01-17 11:00:00,17.0,17.0,16.98,17.0,50176.0,15.5888,15.5888,15.5705,15.5888,50176.0
2017-01-17 11:10:00,17.0,17.01,16.98,16.98,32344.0,15.5888,15.598,15.5705,15.5705,32344.0
2017-01-17 11:20:00,16.98,16.99,16.97,16.98,24376.0,15.5705,15.5797,15.5613,15.5705,24376.0
2017-01-17 11:30:00,16.99,16.99,16.97,16.99,15268.0,15.5797,15.5797,15.5613,15.5797,15268.0
2017-01-17 11:40:00,16.98,17.01,16.98,17.01,12000.0,15.5705,15.598,15.5705,15.598,12000.0
2017-01-17 11:50:00,17.01,17.03,17.01,17.01,23296.0,15.598,15.6164,15.598,15.598,23296.0
2017-01-17 12:00:00,17.01,17.03,17.01,17.02,25328.0,15.598,15.6164,15.598,15.6072,25328.0
2017-01-17 12:10:00,17.02,17.02,17.0,17.02,23492.0,15.6072,15.6072,15.5888,15.6072,23492.0
2017-01-17 12:20:00,17.01,17.01,16.99,16.99,45380.0,15.598,15.598,15.5797,15.5797,45380.0
2017-01-17 12:30:00,16.99,16.99,16.98,16.98,26608.0,15.5797,15.5797,15.5705,15.5705,26608.0
2017-01-17 12:40:00,16.98,16.99,16.98,16.98,19644.0,15.5705,15.5797,15.5705,15.5705,19644.0
2017-01-17 12:50:00,16.99,16.99,16.97,16.97,16732.0,15.5797,15.5797,15.5613,15.5613,16732.0
2017-01-17 13:00:00,16.96,16.97,16.95,16.95,24848.0,15.5522,15.5613,15.543,15.543,24848.0
2017-01-17 13:10:00,16.95,16.95,16.94,16.95,13968.0,15.543,15.543,15.5338,15.543,13968.0
2017-01-17 13:20:00,16.96,16.97,16.95,16.96,25008.0,15.5522,15.5613,15.543,15.5522,25008.0
2017-01-17 13:30:00,16.96,16.97,16.95,16.95,28384.0,15.5522,15.5613,15.543,15.543,28384.0
2017-01-17 13:40:00,16.95,16.96,16.94,16.94,42300.0,15.543,15.5522,15.5338,15.5338,42300.0
2017-01-17 13:50:00,16.94,16.94,16.93,16.94,18320.0,15.5338,15.5338,15.5247,15.5338,18320.0
2017-01-17 14:00:00,16.94,16.95,16.94,16.94,29560.0,15.5338,15.543,15.5338,15.5338,29560.0
2017-01-17 14:10:00,16.94,16.94,16.92,16.92,21700.0,15.5338,15.5338,15.5155,15.5155,21700.0
2017-01-17 14:20:00,16.92,16.93,16.91,16.93,82988.0,15.5155,15.5247,15.5063,15.5247,82988.0
2017-01-17 14:30:00,16.93,16.94,16.92,16.93,208596.0,15.5247,15.5338,15.5155,15.5247,208596.0
2017-01-17 14:40:00,16.93,16.96,16.92,16.94,62404.0,15.5247,15.5522,15.5155,15.5338,62404.0
2017-01-17 14:50:00,16.93,16.93,16.91,16.91,48956.0,15.5247,15.5247,15.5063,15.5063,48956.0
2017-01-17 15:00:00,16.92,16.92,16.9,16.9,39852.0,15.5155,15.5155,15.4971,15.4971,39852.0
2017-01-17 15:10:00,16.9,16.91,16.9,16.9,38704.0,15.4971,15.5063,15.4971,15.4971,38704.0
2017-01-17 15:20:00,16.9,16.91,16.88,16.88,68124.0,15.4971,15.5063,15.4788,15.4788,68124.0
2017-01-17 15:30:00,16.88,16.91,16.88,16.91,100716.0,15.4788,15.5063,15.4788,15.5063,100716.0
2017-01-17 15:40:00,16.91,16.92,16.91,16.92,75812.0,15.5063,15.5155,15.5063,15.5155,75812.0
2017-01-17 15:50:00,16.92,16.93,16.91,16.93,231584.0,15.5155,15.5247,15.5063,15.5247,231584.0
2017-01-18 09:30:00,17.0,17.06,16.94,17.0,105312.0,15.5888,15.6439,15.5338,15.5888,105312.0
2017-01-18 09:40:00,17.01,17.07,17.01,17.07,57420.0,15.598,15.653,15.598,15.653,57420.0
2017-01-18 09:50:00,17.07,17.13,17.06,17.13,51992.0,15.653,15.7081,15.6439,15.7081,51992.0
2017-01-18 10:00:00,17.12,17.12,17.08,17.08,36744.0,15.6989,15.6989,15.6622,15.6622,36744.0
2017-01-18 10:10:00,17.09,17.11,17.07,17.1,27588.0,15.6714,15.6897,15.653,15.6805,27588.0
2017-01-18 10:20:00,17.09,17.11,17.06,17.07,70060.0,15.6714,15.6897,15.6439,15.653,70060.0
2017-01-18 10:30:00,17.06,17.08,17.06,17.08,44820.0,15.6439,15.6622,15.6439,15.6622,44820.0
2017-01-18 10:40:00,17.08,17.08,17.06,17.08,41952.0,15.6622,15.6622,15.6439,15.6622,41952.0
2017-01-18 10:50:00,17.08,17.1,17.07,17.1,58176.0,15.6622,15.6805,15.653,15.6805,58176.0
2017-01-18 11:00:00,17.1,17.1,17.08,17.08,31140.0,15.6805,15.6805,15.6622,15.6622,31140.0
2017-01-18 11:10:00,17.09,17.09,17.07,17.08,34344.0,15.6714,15.6714,15.653,15.6622,34344.0
2017-01-18 11:20:00,17.08,17.08,17.06,17.07,54832.0,15.6622,15.6622,15.6439,15.653,54832.0
2017-01-18 11:30:00,17.08,17.09,17.07,17.07,25920.0,15.6622,15.6714,15.653,15.653,25920.0
2017-01-18 11:40:00,17.08,17.08,17.06,17.06,41784.0,15.6622,15.6622,15.6439,15.6439,41784.0
2017-01-18 11:50:00,17.06,17.06,17.03,17.03,27176.0,15.6439,15.6439,15.6164,15.6164,27176.0
2017-01-18 12:00:00,17.03,17.05,17.03,17.04,33508.0,15.6164,15.6347,15.6164,15.6255,33508.0
2017-01-18 12:10:00,17.04,17.05,17.03,17.05,35216.0,15.6255,15.6347,15.6164,15.6347,35216.0
2017-01-18 12:20:00,17.04,17.06,17.04,17.06,52356.0,15.6255,15.6439,15.6255,15.6439,52356.0
2017-01-18 12:30:00,17.06,17.07,17.06,17.06,24716.0,15.6439,15.653,15.6439,15.6439,24716.0
2017-01-18 12:40:00,17.06,17.06,17.05,17.05,19844.0,15.6439,15.6439,15.6347,15.6347,19844.0
2017-01-18 12:50:00,17.05,17.05,17.03,17.03,29408.0,15.6347,15.6347,15.6164,15.6164,29408.0
2017-01-18 13:00:00,17.03,17.05,17.03,17.05,28868.0,15.6164,15.6347,15.6164,15.6347,28868.0
2017-01-18 13:10:00,17.04,17.04,17.03,17.03,6736.0,15.6255,15.6255,15.6164,15.6164,6736.0
2017-01-18 13:20:00,17.03,17.03,17.02,17.02,36516.0,15.6164,15.6164,15.6072,15.6072,36516.0
2017-01-18 13:30:00,17.02,17.02,17.01,17.02,47140.0,15.6072,15.6072,15.598,15.6072,47140.0
2017-01-18 13:40:00,17.02,17.02,17.0,17.01,27712.0,15.6072,15.6072,15.5888,15.598,27712.0
2017-01-18 13:50:00,17.01,17.01,17.0,17.0,24976.0,15.598,15.598,15.5888,15.5888,24976.0
2017-01-18 14:00:00,17.0,17.03,17.0,17.02,104904.0,15.5888,15.6164,15.5888,15.6072,104904.0
2017-01-18 14:10:00,17.02,17.04,17.02,17.04,53864.0,15.6072,15.6255,15.6072,15.6255,53864.0
2017-01-18 14:20:00,17.04,17.05,17.03,17.05,64004.0,15.6255,15.6347,15.6164,15.6347,64004.0
2017-01-18 14:30:00,17.05,17.05,17.02,17.03,36568.0,15.6347,15.6347,15.6072,15.6164,36568.0
2017-01-18 14:40:00,17.03,17.04,17.03,17.04,35132.0,15.6164,15.6255,15.6164,15.6255,35132.0
2017-01-18 14:50:00,17.04,17.05,17.03,17.05,43312.0,15.6255,15.6347,15.6164,15.6347,43312.0
2017-01-18 15:00:00,17.05,17.05,17.04,17.04,74204.0,15.6347,15.6347,15.6255,15.6255,74204.0
2017-01-18 15:10:00,17.04,17.06,17.03,17.05,64848.0,15.6255,15.6439,15.6164,15.6347,64848.0
2017-01-18 15:20:00,17.05,17.06,17.04,17.04,75552.0,15.6347,15.6439,15.6255,15.6255,75552.0
2017-01-18 15:30:00,17.04,17.06,17.04,17.06,81556.0,15.6255,15.6439,15.6255,15.6439,81556.0
2017-01-18 15:40:00,17.06,17.07,17.05,17.07,124036.0,15.6439,15.653,15.6347,15.653,124036.0
2017-01-18 15:50:00,17.07,17.09,17.06,17.07,508544.0,15.653,15.6714,15.6439,15.653,508544.0
2017-01-19 09:30:00,17.03,17.1,17.02,17.1,81380.0,15.6164,15.6805,15.6072,15.6805,81380.0
2017-01-19 09:40:00,17.1,17.1,17.07,17.08,26296.0,15.6805,15.6805,15.653,15.6622,26296.0
2017-01-19 09:50:00,17.08,17.11,17.06,17.11,24752.0,15.6622,15.6897,15.6439,15.6897,24752.0
2017-01-19 10:00:00,17.11,17.11,17.07,17.07,20900.0,15.6897,15.6897,15.653,15.653,20900.0
2017-01-19 10:10:00,17.07,17.09,17.05,17.07,35940.0,15.653,15.6714,15.6347,15.653,35940.0
2017-01-19 10:20:00,17.08,17.09,17.06,17.07,20776.0,15.6622,15.6714,15.6439,15.653,20776.0
2017-01-19 10:30:00,17.07,17.08,17.05,17.06,20568.0,15.653,15.6622,15.6347,15.6439,20568.0
2017-01-19 10:40:00,17.06,17.07,17.03,17.05,46576.0,15.6439,15.653,15.6164,15.6347,46576.0
2017-01-19 10:50:00,17.05,17.05,16.98,17.0,117088.0,15.6347,15.6347,15.5705,15.5888,117088.0
2017-01-19 11:00:00,17.0,17.0,16.96,16.98,53708.0,15.5888,15.5888,15.5522,15.5705,53708.0
2017-01-19 11:10:00,16.98,17.0,16.96,17.0,24460.0,15.5705,15.5888,15.5522,15.5888,24460.0
2017-01-19 11:20:00,17.0,17.02,16.96,16.96,109936.0,15.5888,15.6072,15.5522,15.5522,109936.0
2017-01-19 11:30:00,16.97,16.98,16.96,16.97,25340.0,15.5613,15.5705,15.5522,15.5613,25340.0
2017-01-19 11:40:00,16.97,17.0,16.97,16.99,20400.0,15.5613,15.5888,15.5613,15.5797,20400.0
2017-01-19 11:50:00,16.99,17.0,16.98,16.99,22092.0,15.5797,15.5888,15.5705,15.5797,22092.0
2017-01-19 12:00:00,17.0,17.0,16.98,17.0,27048.0,15.5888,15.5888,15.5705,15.5888,27048.0
2017-01-19 12:10:00,17.0,17.0,17.0,17.0,12132.0,15.5888,15.5888,15.5888,15.5888,12132.0
2017-01-19 12:20:00,17.0,17.01,16.99,16.99,43532.0,15.5888,15.598,15.5797,15.5797,43532.0
2017-01-19 12:30:00,16.99,17.0,16.98,16.99,21148.0,15.5797,15.5888,15.5705,15.5797,21148.0
2017-01-19 12:40:00,16.99,16.99,16.97,16.98,38640.0,15.5797,15.5797,15.5613,15.5705,38640.0
2017-01-19 12:50:00,16.98,17.0,16.98,16.98,54172.0,15.5705,15.5888,15.5705,15.5705,54172.0
2017-01-19 13:00:00,16.98,16.98,16.97,16.98,21048.0,15.5705,15.5705,15.5613,15.5705,21048.0
2017-01-19 13:10:00,16.98,16.99,16.98,16.99,15200.0,15.5705,15.5797,15.5705,15.5797,15200.0
2017-01-19 13:20:00,16.99,17.0,16.98,16.98,55768.0,15.5797,15.5888,15.5705,15.5705,55768.0
2017-01-19 13:30:00,16.98,17.03,16.98,17.03,128728.0,15.5705,15.6164,15.5705,15.6164,128728.0
2017-01-19 13:40:00,17.03,17.07,17.03,17.06,100188.0,15.6164,15.653,15.6164,15.6439,100188.0
2017-01-19 13:50:00,17.06,17.07,17.05,17.06,61400.0,15.6439,15.653,15.6347,15.6439,61400.0
2017-01-19 14:00:00,17.06,17.06,17.0,17.01,99128.0,15.6439,15.6439,15.5888,15.598,99128.0
2017-01-19 14:10:00,17.02,17.02,17.0,17.0,110344.0,15.6072,15.6072,15.5888,15.5888,110344.0
2017-01-19 14:20:00,17.0,17.04,17.0,17.04,85368.0,15.5888,15.6255,15.5888,15.6255,85368.0
2017-01-19 14:30:00,17.03,17.04,17.03,17.04,37996.0,15.6164,15.6255,15.6164,15.6255,37996.0
2017-01-19 14:40:00,17.04,17.06,17.03,17.05,47156.0,15.6255,15.6439,15.6164,15.6347,47156.0
2017-01-19 14:50:00,17.05,17.05,17.03,17.03,46188.0,15.6347,15.6347,15.6164,15.6164,46188.0
2017-01-19 15:00:00,17.03,17.03,17.01,17.01,56684.0,15.6164,15.6164,15.598,15.598,56684.0
2017-01-19 15:10:00,17.02,17.04,17.02,17.03,85956.0,15.6072,15.6255,15.6072,15.6164,85956.0
2017-01-19 15:20:00,17.03,17.04,17.02,17.03,53600.0,15.6164,15.6255,15.6072,15.6164,53600.0
2017-01-19 15:30:00,17.03,17.03,17.02,17.02,89032.0,15.6164,15.6164,15.6072,15.6072,89032.0
2017-01-19 15:40:00,17.02,17.04,17.0,17.03,189056.0,15.6072,15.6255,15.5888,15.6164,189056.0
2017-01-19 15:50:00,17.04,17.07,17.03,17.05,587064.0,15.6255,15.653,15.6164,15.6347,587064.0
2017-01-20 09:30:00,17.13,17.17,17.12,17.17,547584.0,15.7081,15.7447,15.6989,15.7447,547584.0
2017-01-20 09:40:00,17.17,17.17,17.14,17.16,30916.0,15.7447,15.7447,15.7172,15.7356,30916.0
2017-01-20 09:50:00,17.15,17.2,17.15,17.19,88020.0,15.7264,15.7722,15.7264,15.7631,88020.0
2017-01-20 10:00:00,17.19,17.19,17.15,17.17,54204.0,15.7631,15.7631,15.7264,15.7447,54204.0
2017-01-20 10:10:00,17.18,17.2,17.18,17.19,55000.0,15.7539,15.7722,15.7539,15.7631,55000.0
2017-01-20 10:20:00,17.18,17.18,17.14,17.15,56948.0,15.7539,15.7539,15.7172,15.7264,56948.0
2017-01-20 10:30:00,17.15,17.17,17.15,17.15,82452.0,15.7264,15.7447,15.7264,15.7264,82452.0
2017-01-20 10:40:00,17.15,17.16,17.12,17.13,42668.0,15.7264,15.7356,15.6989,15.7081,42668.0
2017-01-20 10:50:00,17.13,17.14,17.12,17.12,74948.0,15.7081,15.7172,15.6989,15.6989,74948.0
2017-01-20 11:00:00,17.12,17.15,17.12,17.15,67000.0,15.6989,15.7264,15.6989,15.7264,67000.0
2017-01-20 11:10:00,17.15,17.15,17.13,17.14,57536.0,15.7264,15.7264,15.7081,15.7172,57536.0
2017-01-20 11:20:00,17.14,17.15,17.11,17.11,36468.0,15.7172,15.7264,15.6897,15.6897,36468.0
2017-01-20 11:30:00,17.11,17.12,17.1,17.11,54032.0,15.6897,15.6989,15.6805,15.6897,54032.0
2017-01-20 11:40:00,17.11,17.12,17.1,17.1,45276.0,15.6897,15.6989,15.6805,15.6805,45276.0
2017-01-20 11:50:00,17.1,17.11,17.1,17.11,43376.0,15.6805,15.6897,15.6805,15.6897,43376.0
2017-01-20 12:00:00,17.11,17.13,17.08,17.13,281624.0,15.6897,15.7081,15.6622,15.7081,281624.0
2017-01-20 12:10:00,17.12,17.13,17.07,17.12,53500.0,15.6989,15.7081,15.653,15.6989,53500.0
2017-01-20 12:20:00,17.1,17.13,17.1,17.11,38416.0,15.6805,15.7081,15.6805,15.6897,38416.0
2017-01-20 12:30:00,17.11,17.11,17.08,17.1,73384.0,15.6897,15.6897,15.6622,15.6805,73384.0
2017-01-20 12:40:00,17.09,17.11,17.09,17.1,58248.0,15.6714,15.6897,15.6714,15.6805,58248.0
2017-01-20 12:50:00,17.09,17.1,17.08,17.1,41124.0,15.6714,15.6805,15.6622,15.6805,41124.0
2017-01-20 13:00:00,17.1,17.11,17.08,17.11,49148.0,15.6805,15.6897,15.6622,15.6897,49148.0
2017-01-20 13:10:00,17.11,17.13,17.11,17.13,37620.0,15.6897,15.7081,15.6897,15.7081,37620.0
2017-01-20 13:20:00,17.13,17.14,17.11,17.12,16676.0,15.7081,15.7172,15.6897,15.6989,16676.0
2017-01-20 13:30:00,17.13,17.13,17.12,17.12,19252.0,15.7081,15.7081,15.6989,15.6989,19252.0
2017-01-20 13:40:00,17.13,17.13,17.12,17.12,28960.0,15.7081,15.7081,15.6989,15.6989,28960.0
2017-01-20 13:50:00,17.11,17.12,17.11,17.11,25036.0,15.6897,15.6989,15.6897,15.6897,25036.0
2017-01-20 14:00:00,17.11,17.12,17.1,17.11,48364.0,15.6897,15.6989,15.6805,15.6897,48364.0
2017-01-20 14:10:00,17.11,17.12,17.09,17.09,72600.0,15.6897,15.6989,15.6714,15.6714,72600.0
2017-01-20 14:20:00,17.09,17.1,17.08,17.09,30448.0,15.6714,15.6805,15.6622,15.6714,30448.0
2017-01-20 14:30:00,17.09,17.11,17.09,17.11,51984.0,15.6714,15.6897,15.6714,15.6897,51984.0
2017-01-20 14:40:00,17.11,17.13,17.11,17.11,41220.0,15.6897,15.7081,15.6897,15.6897,41220.0
2017-01-20 14:50:00,17.11,17.13,17.11,17.13,36720.0,15.6897,15.7081,15.6897,15.7081,36720.0
2017-01-20 15:00:00,17.13,17.16,17.13,17.15,94068.0,15.7081,15.7356,15.7081,15.7264,94068.0
2017-01-20 15:10:00,17.15,17.16,17.14,17.14,63024.0,15.7264,15.7356,15.7172,15.7172,63024.0
2017-01-20 15:20:00,17.14,17.14,17.12,17.13,126776.0,15.7172,15.7172,15.6989,15.7081,126776.0
2017-01-20 15:30:00,17.13,17.15,17.12,17.15,201340.0,15.7081,15.7264,15.6989,15.7264,201340.0
2017-01-20 15:40:00,17.15,17.16,17.14,17.15,194936.0,15.7264,15.7356,15.7172,15.7264,194936.0
2017-01-20 15:50:00,17.15,17.15,17.14,17.15,384452.0,15.7264,15.7264,15.7172,15.7264,384452.0
2017-01-23 09:30:00,17.09,17.2,17.07,17.09,532992.0,15.6714,15.7722,15.653,15.6714,532992.0
2017-01-23 09:40:00,17.11,17.13,17.04,17.06,152616.0,15.6897,15.7081,15.6255,15.6439,152616.0
2017-01-23 09:50:00,17.05,17.05,16.97,16.99,53384.0,15.6347,15.6347,15.5613,15.5797,53384.0
2017-01-23 10:00:00,17.0,17.0,16.94,16.94,65024.0,15.5888,15.5888,15.5338,15.5338,65024.0
2017-01-23 10:10:00,16.95,16.95,16.91,16.92,255192.0,15.543,15.543,15.5063,15.5155,255192.0
2017-01-23 10:20:00,16.92,16.95,16.91,16.92,73984.0,15.5155,15.543,15.5063,15.5155,73984.0
2017-01-23 10:30:00,16.92,16.92,16.85,16.87,125664.0,15.5155,15.5155,15.4513,15.4696,125664.0
2017-01-23 10:40:00,16.87,16.89,16.87,16.89,22436.0,15.4696,15.488,15.4696,15.488,22436.0
2017-01-23 10:50:00,16.89,16.91,16.89,16.91,35668.0,15.488,15.5063,15.488,15.5063,35668.0
2017-01-23 11:00:00,16.91,16.93,16.9,16.92,42712.0,15.5063,15.5247,15.4971,15.5155,42712.0
2017-01-23 11:10:00,16.92,16.92,16.9,16.91,42180.0,15.5155,15.5155,15.4971,15.5063,42180.0
2017-01-23 11:20:00,16.9,16.91,16.89,16.9,90148.0,15.4971,15.5063,15.488,15.4971,90148.0
2017-01-23 11:30:00,16.9,16.91,16.89,16.9,103728.0,15.4971,15.5063,15.488,15.4971,103728.0
2017-01-23 11:40:00,16.9,16.91,16.86,16.87,49748.0,15.4971,15.5063,15.4605,15.4696,49748.0
2017-01-23 11:50:00,16.86,16.86,16.84,16.86,51792.0,15.4605,15.4605,15.4421,15.4605,51792.0
2017-01-23 12:00:00,16.86,16.89,16.85,16.86,105908.0,15.4605,15.488,15.4513,15.4605,105908.0
2017-01-23 12:10:00,16.87,16.88,16.85,16.88,49704.0,15.4696,15.4788,15.4513,15.4788,49704.0
2017-01-23 12:20:00,16.88,16.9,16.87,16.88,47216.0,15.4788,15.4971,15.4696,15.4788,47216.0
2017-01-23 12:30:00,16.88,16.91,16.88,16.9,40392.0,15.4788,15.5063,15.4788,15.4971,40392.0
2017-01-23 12:40:00,16.9,16.91,16.89,16.89,55200.0,15.4971,15.5063,15.488,15.488,55200.0
2017-01-23 12:50:00,16.89,16.9,16.89,16.89,28048.0,15.488,15.4971,15.488,15.488,28048.0
2017-01-23 13:00:00,16.89,16.91,16.89,16.91,337328.0,15.488,15.5063,15.488,15.5063,337328.0
2017-01-23 13:10:00,16.91,16.92,16.89,16.9,67200.0,15.5063,15.5155,15.488,15.4971,67200.0
2017-01-23 13:20:00,16.91,16.92,16.87,16.89,55176.0,15.5063,15.5155,15.4696,15.488,55176.0
2017-01-23 13:30:00,16.9,16.96,16.9,16.96,38400.0,15.4971,15.5522,15.4971,15.5522,38400.0
2017-01-23 13:40:00,16.96,16.97,16.95,16.95,44084.0,15.5522,15.5613,15.543,15.543,44084.0
2017-01-23 13:50:00,16.95,16.95,16.93,16.95,48116.0,15.543,15.543,15.5247,15.543,48116.0
2017-01-23 14:00:00,16.95,16.97,16.93,16.93,143300.0,15.543,15.5613,15.5247,15.5247,143300.0
2017-01-23 14:10:00,16.93,16.94,16.93,16.93,48316.0,15.5247,15.5338,15.5247,15.5247,48316.0
2017-01-23 14:20:00,16.93,16.94,16.93,16.94,42768.0,15.5247,15.5338,15.5247,15.5338,42768.0
2017-01-23 14:30:00,16.94,16.95,16.94,16.95,55932.0,15.5338,15.543,15.5338,15.543,55932.0
2017-01-23 14:40:00,16.95,16.96,16.93,16.94,71712.0,15.543,15.5522,15.5247,15.5338,71712.0
2017-01-23 14:50:00,16.94,16.97,16.94,16.96,51176.0,15.5338,15.5613,15.5338,15.5522,51176.0
2017-01-23 15:00:00,16.96,16.97,16.96,16.96,53500.0,15.5522,15.5613,15.5522,15.5522,53500.0
2017-01-23 15:10:00,16.96,16.97,16.96,16.96,102856.0,15.5522,15.5613,15.5522,15.5522,102856.0
2017-01-23 15:20:00,16.97,16.99,16.96,16.98,140184.0,15.5613,15.5797,15.5522,15.5705,140184.0
2017-01-23 15:30:00,16.99,17.0,16.98,17.0,187740.0,15.5797,15.5888,15.5705,15.5888,187740.0
2017-01-23 15:40:00,17.0,17.03,17.0,17.01,237112.0,15.5888,15.6164,15.5888,15.598,237112.0
2017-01-23 15:50:00,17.01,17.01,16.99,17.0,347532.0,15.598,15.598,15.5797,15.5888,347532.0
2017-01-24 09:30:00,17.07,17.18,17.0,17.16,519612.0,15.653,15.7539,15.5888,15.7356,519612.0
2017-01-24 09:40:00,17.16,17.16,17.07,17.15,264484.0,15.7356,15.7356,15.653,15.7264,264484.0
2017-01-24 09:50:00,17.14,17.18,17.13,17.15,224228.0,15.7172,15.7539,15.7081,15.7264,224228.0
2017-01-24 10:00:00,17.15,17.16,17.1,17.14,115248.0,15.7264,15.7356,15.6805,15.7172,115248.0
2017-01-24 10:10:00,17.14,17.18,17.13,17.14,79404.0,15.7172,15.7539,15.7081,15.7172,79404.0
2017-01-24 10:20:00,17.14,17.18,17.14,17.15,189168.0,15.7172,15.7539,15.7172,15.7264,189168.0
2017-01-24 10:30:00,17.15,17.15,17.11,17.13,270460.0,15.7264,15.7264,15.6897,15.7081,270460.0
2017-01-24 10:40:00,17.14,17.14,17.1,17.13,190460.0,15.7172,15.7172,15.6805,15.7081,190460.0
2017-01-24 10:50:00,17.13,17.2,17.12,17.19,37156.0,15.7081,15.7722,15.6989,15.7631,37156.0
2017-01-24 11:00:00,17.18,17.23,17.18,17.22,119836.0,15.7539,15.7998,15.7539,15.7906,119836.0
2017-01-24 11:10:00,17.22,17.22,17.18,17.21,73100.0,15.7906,15.7906,15.7539,15.7814,73100.0
2017-01-24 11:20:00,17.21,17.22,17.13,17.15,179832.0,15.7814,15.7906,15.7081,15.7264,179832.0
2017-01-24 11:30:00,17.15,17.2,17.15,17.18,130500.0,15.7264,15.7722,15.7264,15.7539,130500.0
2017-01-24 11:40:00,17.18,17.19,17.16,17.17,80712.0,15.7539,15.7631,15.7356,15.7447,80712.0
2017-01-24 11:50:00,17.17,17.18,17.17,17.18,78476.0,15.7447,15.7539,15.7447,15.7539,78476.0
2017-01-24 12:00:00,17.18,17.18,17.17,17.17,75432.0,15.7539,15.7539,15.7447,15.7447,75432.0
2017-01-24 12:10:00,17.17,17.19,17.16,17.17,100384.0,15.7447,15.7631,15.7356,15.7447,100384.0
2017-01-24 12:20:00,17.18,17.18,17.17,17.17,73032.0,15.7539,15.7539,15.7447,15.7447,73032.0
2017-01-24 12:30:00,17.17,17.18,17.16,17.17,90260.0,15.7447,15.7539,15.7356,15.7447,90260.0
2017-01-24 12:40:00,17.17,17.18,17.17,17.18,462616.0,15.7447,15.7539,15.7447,15.7539,462616.0
2017-01-24 12:50:00,17.18,17.21,17.17,17.21,271668.0,15.7539,15.7814,15.7447,15.7814,271668.0
2017-01-24 13:00:00,17.21,17.24,17.21,17.23,72212.0,15.7814,15.8089,15.7814,15.7998,72212.0
2017-01-24 13:10:00,17.23,17.24,17.19,17.19,171316.0,15.7998,15.8089,15.7631,15.7631,171316.0
2017-01-24 13:20:00,17.19,17.21,17.19,17.21,69292.0,15.7631,15.7814,15.7631,15.7814,69292.0
2017-01-24 13:30:00,17.21,17.23,17.2,17.21,112380.0,15.7814,15.7998,15.7722,15.7814,112380.0
2017-01-24 13:40:00,17.21,17.22,17.18,17.2,203652.0,15.7814,15.7906,15.7539,15.7722,203652.0
2017-01-24 13:50:00,17.2,17.2,17.18,17.18,272884.0,15.7722,15.7722,15.7539,15.7539,272884.0
2017-01-24 14:00:00,17.18,17.2,17.17,17.2,174116.0,15.7539,15.7722,15.7447,15.7722,174116.0
2017-01-24 14:10:00,17.2,17.21,17.18,17.2,166416.0,15.7722,15.7814,15.7539,15.7722,166416.0
2017-01-24 14:20:00,17.2,17.21,17.18,17.19,119456.0,15.7722,15.7814,15.7539,15.7631,119456.0
2017-01-24 14:30:00,17.19,17.22,17.18,17.21,229680.0,15.7631,15.7906,15.7539,15.7814,229680.0
2017-01-24 14:40:00,17.21,17.21,17.18,17.18,148596.0,15.7814,15.7814,15.7539,15.7539,148596.0
2017-01-24 14:50:00,17.18,17.2,17.16,17.18,295884.0,15.7539,15.7722,15.7356,15.7539,295884.0
2017-01-24 15:00:00,17.18,17.2,17.17,17.18,141568.0,15.7539,15.7722,15.7447,15.7539,141568.0
2017-01-24 15:10:00,17.19,17.2,17.14,17.15,156444.0,15.7631,15.7722,15.7172,15.7264,156444.0
2017-01-24 15:20:00,17.15,17.18,17.15,17.17,110332.0,15.7264,15.7539,15.7264,15.7447,110332.0
2017-01-24 15:30:00,17.17,17.18,17.16,17.17,431236.0,15.7447,15.7539,15.7356,15.7447,431236.0
2017-01-24 15:40:00,17.17,17.18,17.16,17.17,379152.0,15.7447,15.7539,15.7356,15.7447,379152.0
2017-01-24 15:50:00,17.17,17.2,17.17,17.18,720924.0,15.7447,15.7722,15.7447,15.7539,720924.0
2017-01-25 09:30:00,17.2,17.31,16.88,16.9,702640.0,15.7722,15.8731,15.4788,15.4971,702640.0
2017-01-25 09:40:00,16.9,16.9,16.79,16.81,436112.0,15.4971,15.4971,15.3963,15.4146,436112.0
2017-01-25 09:50:00,16.82,16.9,16.8,16.88,283916.0,15.4238,15.4971,15.4054,15.4788,283916.0
2017-01-25 10:00:00,16.87,16.9,16.78,16.83,416380.0,15.4696,15.4971,15.3871,15.433,416380.0
2017-01-25 10:10:00,16.83,16.83,16.74,16.78,400420.0,15.433,15.433,15.3504,15.3871,400420.0
2017-01-25 10:20:00,16.77,16.79,16.74,16.75,306092.0,15.3779,15.3963,15.3504,15.3596,306092.0
2017-01-25 10:30:00,16.75,16.83,16.75,16.76,331780.0,15.3596,15.433,15.3596,15.3688,331780.0
2017-01-25 10:40:00,16.76,16.83,16.76,16.81,166956.0,15.3688,15.433,15.3688,15.4146,166956.0
2017-01-25 10:50:00,16.82,16.89,16.81,16.85,209116.0,15.4238,15.488,15.4146,15.4513,209116.0
2017-01-25 11:00:00,16.85,16.89,16.84,16.87,172164.0,15.4513,15.488,15.4421,15.4696,172164.0
2017-01-25 11:10:00,16.87,16.88,16.81,16.86,117528.0,15.4696,15.4788,15.4146,15.4605,117528.0
2017-01-25 11:20:00,16.86,16.86,16.82,16.84,98252.0,15.4605,15.4605,15.4238,15.4421,98252.0
2017-01-25 11:30:00,16.84,16.84,16.76,16.77,173912.0,15.4421,15.4421,15.3688,15.3779,173912.0
2017-01-25 11:40:00,16.77,16.8,16.75,16.77,138376.0,15.3779,15.4054,15.3596,15.3779,138376.0
2017-01-25 11:50:00,16.77,16.79,16.75,16.77,248236.0,15.3779,15.3963,15.3596,15.3779,248236.0
2017-01-25 12:00:00,16.77,16.79,16.75,16.75,240968.0,15.3779,15.3963,15.3596,15.3596,240968.0
2017-01-25 12:10:00,16.75,16.79,16.75,16.76,263996.0,15.3596,15.3963,15.3596,15.3688,263996.0
2017-01-25 12:20:00,16.75,16.77,16.75,16.76,131828.0,15.3596,15.3779,15.3596,15.3688,131828.0
2017-01-25 12:30:00,16.75,16.8,16.75,16.77,118012.0,15.3596,15.4054,15.3596,15.3779,118012.0
2017-01-25 12:40:00,16.77,16.78,16.7,16.75,322944.0,15.3779,15.3871,15.3137,15.3596,322944.0
2017-01-25 12:50:00,16.75,16.81,16.75,16.79,101064.0,15.3596,15.4146,15.3596,15.3963,101064.0
2017-01-25 13:00:00,16.79,16.84,16.78,16.81,139912.0,15.3963,15.4421,15.3871,15.4146,139912.0
2017-01-25 13:10:00,16.82,16.86,16.81,16.86,134972.0,15.4238,15.4605,15.4146,15.4605,134972.0
2017-01-25 13:20:00,16.86,16.86,16.81,16.81,75704.0,15.4605,15.4605,15.4146,15.4146,75704.0
2017-01-25 13:30:00,16.82,16.82,16.75,16.79,96036.0,15.4238,15.4238,15.3596,15.3963,96036.0
2017-01-25 13:40:00,16.79,16.79,16.72,16.74,165320.0,15.3963,15.3963,15.3321,15.3504,165320.0
2017-01-25 13:50:00,16.73,16.75,16.66,16.67,244004.0,15.3413,15.3596,15.2771,15.2862,244004.0
2017-01-25 14:00:00,16.67,16.69,16.61,16.63,330348.0,15.2862,15.3046,15.2312,15.2496,330348.0
2017-01-25 14:10:00,16.64,16.66,16.6,16.63,211376.0,15.2587,15.2771,15.222,15.2496,211376.0
2017-01-25 14:20:00,16.63,16.64,16.61,16.61,215952.0,15.2496,15.2587,15.2312,15.2312,215952.0
2017-01-25 14:30:00,16.61,16.71,16.61,16.7,215204.0,15.2312,15.3229,15.2312,15.3137,215204.0
2017-01-25 14:40:00,16.7,16.75,16.69,16.75,207756.0,15.3137,15.3596,15.3046,15.3596,207756.0
2017-01-25 14:50:00,16.75,16.79,16.72,16.74,238012.0,15.3596,15.3963,15.3321,15.3504,238012.0
2017-01-25 15:00:00,16.73,16.76,16.7,16.76,342900.0,15.3413,15.3688,15.3137,15.3688,342900.0
2017-01-25 15:10:00,16.75,16.76,16.72,16.73,304508.0,15.3596,15.3688,15.3321,15.3413,304508.0
2017-01-25 15:20:00,16.73,16.78,16.71,16.76,248592.0,15.3413,15.3871,15.3229,15.3688,248592.0
2017-01-25 15:30:00,16.76,16.77,16.74,16.76,476284.0,15.3688,15.3779,15.3504,15.3688,476284.0
2017-01-25 15:40:00,16.76,16.76,16.73,16.75,582192.0,15.3688,15.3688,15.3413,15.3596,582192.0
2017-01-25 15:50:00,16.75,16.77,16.75,16.76,1023820.0,15.3596,15.3779,15.3596,15.3688,1023820.0
2017-01-26 09:30:00,16.87,16.87,16.64,16.65,172004.0,15.4696,15.4696,15.2587,15.2679,172004.0
2017-01-26 09:40:00,16.67,16.79,16.66,16.75,170448.0,15.2862,15.3963,15.2771,15.3596,170448.0
2017-01-26 09:50:00,16.75,16.83,16.75,16.83,129272.0,15.3596,15.433,15.3596,15.433,129272.0
2017-01-26 10:00:00,16.83,16.84,16.78,16.82,263372.0,15.433,15.4421,15.3871,15.4238,263372.0
2017-01-26 10:10:00,16.82,16.82,16.78,16.79,140840.0,15.4238,15.4238,15.3871,15.3963,140840.0
2017-01-26 10:20:00,16.8,16.8,16.61,16.61,120192.0,15.4054,15.4054,15.2312,15.2312,120192.0
2017-01-26 10:30:00,16.62,16.66,16.57,16.64,226604.0,15.2404,15.2771,15.1945,15.2587,226604.0
2017-01-26 10:40:00,16.64,16.66,16.6,16.65,182268.0,15.2587,15.2771,15.222,15.2679,182268.0
2017-01-26 10:50:00,16.65,16.66,16.6,16.66,134500.0,15.2679,15.2771,15.222,15.2771,134500.0
2017-01-26 11:00:00,16.67,16.67,16.62,16.63,77268.0,15.2862,15.2862,15.2404,15.2496,77268.0
2017-01-26 11:10:00,16.63,16.68,16.62,16.64,73016.0,15.2496,15.2954,15.2404,15.2587,73016.0
2017-01-26 11:20:00,16.64,16.67,16.63,16.66,57884.0,15.2587,15.2862,15.2496,15.2771,57884.0
2017-01-26 11:30:00,16.66,16.7,16.64,16.68,49816.0,15.2771,15.3137,15.2587,15.2954,49816.0
2017-01-26 11:40:00,16.68,16.68,16.65,16.66,92516.0,15.2954,15.2954,15.2679,15.2771,92516.0
2017-01-26 11:50:00,16.65,16.65,16.62,16.62,56928.0,15.2679,15.2679,15.2404,15.2404,56928.0
2017-01-26 12:00:00,16.63,16.63,16.58,16.63,59220.0,15.2496,15.2496,15.2037,15.2496,59220.0
2017-01-26 12:10:00,16.63,16.64,16.61,16.63,45532.0,15.2496,15.2587,15.2312,15.2496,45532.0
2017-01-26 12:20:00,16.63,16.64,16.62,16.63,47760.0,15.2496,15.2587,15.2404,15.2496,47760.0
2017-01-26 12:30:00,16.63,16.64,16.61,16.64,44812.0,15.2496,15.2587,15.2312,15.2587,44812.0
2017-01-26 12:40:00,16.64,16.65,16.63,16.65,79052.0,15.2587,15.2679,15.2496,15.2679,79052.0
2017-01-26 12:50:00,16.64,16.64,16.63,16.64,54364.0,15.2587,15.2587,15.2496,15.2587,54364.0
2017-01-26 13:00:00,16.64,16.64,16.61,16.62,56396.0,15.2587,15.2587,15.2312,15.2404,56396.0
2017-01-26 13:10:00,16.62,16.64,16.62,16.63,53140.0,15.2404,15.2587,15.2404,15.2496,53140.0
2017-01-26 13:20:00,16.63,16.66,16.63,16.64,62540.0,15.2496,15.2771,15.2496,15.2587,62540.0
2017-01-26 13:30:00,16.64,16.66,16.63,16.65,68784.0,15.2587,15.2771,15.2496,15.2679,68784.0
2017-01-26 13:40:00,16.65,16.66,16.62,16.64,98376.0,15.2679,15.2771,15.2404,15.2587,98376.0
2017-01-26 13:50:00,16.63,16.65,16.62,16.64,58116.0,15.2496,15.2679,15.2404,15.2587,58116.0
2017-01-26 14:00:00,16.64,16.66,16.63,16.65,69392.0,15.2587,15.2771,15.2496,15.2679,69392.0
2017-01-26 14:10:00,16.66,16.67,16.65,16.66,87216.0,15.2771,15.2862,15.2679,15.2771,87216.0
2017-01-26 14:20:00,16.66,16.67,16.65,16.66,62464.0,15.2771,15.2862,15.2679,15.2771,62464.0
2017-01-26 14:30:00,16.66,16.67,16.64,16.64,125856.0,15.2771,15.2862,15.2587,15.2587,125856.0
2017-01-26 14:40:00,16.65,16.67,16.65,16.67,59968.0,15.2679,15.2862,15.2679,15.2862,59968.0
2017-01-26 14:50:00,16.67,16.67,16.64,16.66,88936.0,15.2862,15.2862,15.2587,15.2771,88936.0
2017-01-26 15:00:00,16.67,16.68,16.66,16.66,106616.0,15.2862,15.2954,15.2771,15.2771,106616.0
2017-01-26 15:10:00,16.66,16.69,16.65,16.68,91056.0,15.2771,15.3046,15.2679,15.2954,91056.0
2017-01-26 15:20:00,16.68,16.7,16.68,16.7,85592.0,15.2954,15.3137,15.2954,15.3137,85592.0
2017-01-26 15:30:00,16.7,16.72,16.69,16.69,204544.0,15.3137,15.3321,15.3046,15.3046,204544.0
2017-01-26 15:40:00,16.69,16.69,16.66,16.67,314008.0,15.3046,15.3046,15.2771,15.2862,314008.0
2017-01-26 15:50:00,16.67,16.68,16.65,16.67,382292.0,15.2862,15.2954,15.2679,15.2862,382292.0
2017-01-27 09:30:00,16.72,16.77,16.67,16.76,174056.0,15.3321,15.3779,15.2862,15.3688,174056.0
2017-01-27 09:40:00,16.76,16.81,16.75,16.76,182644.0,15.3688,15.4146,15.3596,15.3688,182644.0
2017-01-27 09:50:00,16.76,16.83,16.76,16.82,150964.0,15.3688,15.433,15.3688,15.4238,150964.0
2017-01-27 10:00:00,16.82,16.83,16.78,16.78,131496.0,15.4238,15.433,15.3871,15.3871,131496.0
2017-01-27 10:10:00,16.78,16.81,16.78,16.8,69472.0,15.3871,15.4146,15.3871,15.4054,69472.0
2017-01-27 10:20:00,16.8,16.8,16.77,16.77,100316.0,15.4054,15.4054,15.3779,15.3779,100316.0
2017-01-27 10:30:00,16.77,16.8,16.77,16.78,110796.0,15.3779,15.4054,15.3779,15.3871,110796.0
2017-01-27 10:40:00,16.78,16.8,16.77,16.77,91768.0,15.3871,15.4054,15.3779,15.3779,91768.0
2017-01-27 10:50:00,16.77,16.77,16.75,16.75,123368.0,15.3779,15.3779,15.3596,15.3596,123368.0
2017-01-27 11:00:00,16.75,16.75,16.7,16.72,162816.0,15.3596,15.3596,15.3137,15.3321,162816.0
2017-01-27 11:10:00,16.72,16.74,16.72,16.73,73308.0,15.3321,15.3504,15.3321,15.3413,73308.0
2017-01-27 11:20:00,16.73,16.75,16.73,16.74,133400.0,15.3413,15.3596,15.3413,15.3504,133400.0
2017-01-27 11:30:00,16.74,16.77,16.74,16.77,271864.0,15.3504,15.3779,15.3504,15.3779,271864.0
2017-01-27 11:40:00,16.77,16.79,16.77,16.79,153640.0,15.3779,15.3963,15.3779,15.3963,153640.0
2017-01-27 11:50:00,16.78,16.82,16.78,16.82,82556.0,15.3871,15.4238,15.3871,15.4238,82556.0
2017-01-27 12:00:00,16.82,16.83,16.81,16.82,76788.0,15.4238,15.433,15.4146,15.4238,76788.0
2017-01-27 12:10:00,16.82,16.84,16.82,16.83,83016.0,15.4238,15.4421,15.4238,15.433,83016.0
2017-01-27 12:20:00,16.83,16.83,16.82,16.83,97268.0,15.433,15.433,15.4238,15.433,97268.0
2017-01-27 12:30:00,16.83,16.84,16.82,16.83,101924.0,15.433,15.4421,15.4238,15.433,101924.0
2017-01-27 12:40:00,16.83,16.85,16.82,16.85,91312.0,15.433,15.4513,15.4238,15.4513,91312.0
2017-01-27 12:50:00,16.85,16.86,16.84,16.86,66524.0,15.4513,15.4605,15.4421,15.4605,66524.0
2017-01-27 13:00:00,16.86,16.86,16.83,16.83,74664.0,15.4605,15.4605,15.433,15.433,74664.0
2017-01-27 13:10:00,16.83,16.83,16.82,16.82,133052.0,15.433,15.433,15.4238,15.4238,133052.0
2017-01-27 13:20:00,16.82,16.83,16.81,16.81,71344.0,15.4238,15.433,15.4146,15.4146,71344.0
2017-01-27 13:30:00,16.82,16.83,16.81,16.82,67624.0,15.4238,15.433,15.4146,15.4238,67624.0
2017-01-27 13:40:00,16.81,16.82,16.8,16.8,89556.0,15.4146,15.4238,15.4054,15.4054,89556.0
2017-01-27 13:50:00,16.8,16.8,16.78,16.78,112164.0,15.4054,15.4054,15.3871,15.3871,112164.0
2017-01-27 14:00:00,16.78,16.78,16.77,16.77,81468.0,15.3871,15.3871,15.3779,15.3779,81468.0
2017-01-27 14:10:00,16.77,16.78,16.77,16.78,88340.0,15.3779,15.3871,15.3779,15.3871,88340.0
2017-01-27 14:20:00,16.78,16.78,16.77,16.77,90328.0,15.3871,15.3871,15.3779,15.3779,90328.0
2017-01-27 14:30:00,16.77,16.78,16.76,16.76,99396.0,15.3779,15.3871,15.3688,15.3688,99396.0
2017-01-27 14:40:00,16.76,16.77,16.75,16.76,97528.0,15.3688,15.3779,15.3596,15.3688,97528.0
2017-01-27 14:50:00,16.76,16.76,16.74,16.75,94032.0,15.3688,15.3688,15.3504,15.3596,94032.0
2017-01-27 15:00:00,16.75,16.75,16.74,16.74,79976.0,15.3596,15.3596,15.3504,15.3504,79976.0
2017-01-27 15:10:00,16.74,16.74,16.73,16.73,63180.0,15.3504,15.3504,15.3413,15.3413,63180.0
2017-01-27 15:20:00,16.73,16.73,16.72,16.72,141928.0,15.3413,15.3413,15.3321,15.3321,141928.0
2017-01-27 15:30:00,16.72,16.74,16.72,16.74,168628.0,15.3321,15.3504,15.3321,15.3504,168628.0
2017-01-27 15:40:00,16.74,16.75,16.72,16.74,240720.0,15.3504,15.3596,15.3321,15.3504,240720.0
2017-01-27 15:50:00,16.74,16.74,16.72,16.73,361128.0,15.3504,15.3504,15.3321,15.3413,361128.0
2017-01-30 09:30:00,16.75,16.77,16.58,16.64,130680.0,15.3596,15.3779,15.2037,15.2587,130680.0
2017-01-30 09:40:00,16.64,16.67,16.6,16.66,150676.0,15.2587,15.2862,15.222,15.2771,150676.0
2017-01-30 09:50:00,16.66,16.71,16.65,16.7,107816.0,15.2771,15.3229,15.2679,15.3137,107816.0
2017-01-30 10:00:00,16.71,16.74,16.66,16.66,106868.0,15.3229,15.3504,15.2771,15.2771,106868.0
2017-01-30 10:10:00,16.66,16.67,16.62,16.64,119360.0,15.2771,15.2862,15.2404,15.2587,119360.0
2017-01-30 10:20:00,16.65,16.65,16.64,16.65,90396.0,15.2679,15.2679,15.2587,15.2679,90396.0
2017-01-30 10:30:00,16.65,16.67,16.64,16.65,106240.0,15.2679,15.2862,15.2587,15.2679,106240.0
2017-01-30 10:40:00,16.65,16.67,16.65,16.65,58660.0,15.2679,15.2862,15.2679,15.2679,58660.0
2017-01-30 10:50:00,16.66,16.67,16.66,16.66,34332.0,15.2771,15.2862,15.2771,15.2771,34332.0
2017-01-30 11:00:00,16.66,16.68,16.66,16.68,55068.0,15.2771,15.2954,15.2771,15.2954,55068.0
2017-01-30 11:10:00,16.69,16.71,16.68,16.7,47248.0,15.3046,15.3229,15.2954,15.3137,47248.0
2017-01-30 11:20:00,16.69,16.73,16.69,16.7,136316.0,15.3046,15.3413,15.3046,15.3137,136316.0
2017-01-30 11:30:00,16.7,16.72,16.68,16.72,36060.0,15.3137,15.3321,15.2954,15.3321,36060.0
2017-01-30 11:40:00,16.73,16.73,16.71,16.72,34836.0,15.3413,15.3413,15.3229,15.3321,34836.0
2017-01-30 11:50:00,16.72,16.74,16.71,16.72,53260.0,15.3321,15.3504,15.3229,15.3321,53260.0
2017-01-30 12:00:00,16.73,16.74,16.72,16.74,40308.0,15.3413,15.3504,15.3321,15.3504,40308.0
2017-01-30 12:10:00,16.74,16.74,16.72,16.73,31624.0,15.3504,15.3504,15.3321,15.3413,31624.0
2017-01-30 12:20:00,16.73,16.74,16.72,16.72,62116.0,15.3413,15.3504,15.3321,15.3321,62116.0
2017-01-30 12:30:00,16.72,16.72,16.7,16.71,102660.0,15.3321,15.3321,15.3137,15.3229,102660.0
2017-01-30 12:40:00,16.71,16.71,16.68,16.69,45780.0,15.3229,15.3229,15.2954,15.3046,45780.0
2017-01-30 12:50:00,16.69,16.7,16.68,16.69,30708.0,15.3046,15.3137,15.2954,15.3046,30708.0
2017-01-30 13:00:00,16.69,16.71,16.69,16.7,37764.0,15.3046,15.3229,15.3046,15.3137,37764.0
2017-01-30 13:10:00,16.71,16.71,16.69,16.69,29804.0,15.3229,15.3229,15.3046,15.3046,29804.0
2017-01-30 13:20:00,16.69,16.7,16.68,16.68,91532.0,15.3046,15.3137,15.2954,15.2954,91532.0
2017-01-30 13:30:00,16.68,16.68,16.66,16.67,46956.0,15.2954,15.2954,15.2771,15.2862,46956.0
2017-01-30 13:40:00,16.66,16.67,16.65,16.67,75844.0,15.2771,15.2862,15.2679,15.2862,75844.0
2017-01-30 13:50:00,16.67,16.67,16.66,16.67,98348.0,15.2862,15.2862,15.2771,15.2862,98348.0
2017-01-30 14:00:00,16.67,16.69,16.67,16.69,65592.0,15.2862,15.3046,15.2862,15.3046,65592.0
2017-01-30 14:10:00,16.69,16.7,16.68,16.69,78372.0,15.3046,15.3137,15.2954,15.3046,78372.0
2017-01-30 14:20:00,16.69,16.72,16.69,16.71,76208.0,15.3046,15.3321,15.3046,15.3229,76208.0
2017-01-30 14:30:00,16.71,16.72,16.7,16.7,86264.0,15.3229,15.3321,15.3137,15.3137,86264.0
2017-01-30 14:40:00,16.71,16.71,16.68,16.68,117920.0,15.3229,15.3229,15.2954,15.2954,117920.0
2017-01-30 14:50:00,16.68,16.7,16.68,16.69,167708.0,15.2954,15.3137,15.2954,15.3046,167708.0
2017-01-30 15:00:00,16.7,16.7,16.66,16.67,151916.0,15.3137,15.3137,15.2771,15.2862,151916.0
2017-01-30 15:10:00,16.67,16.67,16.66,16.67,142968.0,15.2862,15.2862,15.2771,15.2862,142968.0
2017-01-30 15:20:00,16.67,16.69,16.67,16.68,142388.0,15.2862,15.3046,15.2862,15.2954,142388.0
2017-01-30 15:30:00,16.68,16.69,16.68,16.69,238296.0,15.2954,15.3046,15.2954,15.3046,238296.0
2017-01-30 15:40:00,16.68,16.73,16.68,16.73,211056.0,15.2954,15.3413,15.2954,15.3413,211056.0
2017-01-30 15:50:00,16.73,16.75,16.73,16.74,436744.0,15.3413,15.3596,15.3413,15.3504,436744.0
2017-01-31 09:30:00,16.74,16.82,16.67,16.81,100308.0,15.3504,15.4238,15.2862,15.4146,100308.0
2017-01-31 09:40:00,16.8,16.8,16.68,16.68,85664.0,15.4054,15.4054,15.2954,15.2954,85664.0
2017-01-31 09:50:00,16.69,16.69,16.62,16.62,162940.0,15.3046,15.3046,15.2404,15.2404,162940.0
2017-01-31 10:00:00,16.62,16.64,16.61,16.61,96160.0,15.2404,15.2587,15.2312,15.2312,96160.0
2017-01-31 10:10:00,16.62,16.63,16.59,16.6,69516.0,15.2404,15.2496,15.2129,15.222,69516.0
2017-01-31 10:20:00,16.6,16.63,16.6,16.61,104432.0,15.222,15.2496,15.222,15.2312,104432.0
2017-01-31 10:30:00,16.61,16.62,16.6,16.61,103416.0,15.2312,15.2404,15.222,15.2312,103416.0
2017-01-31 10:40:00,16.61,16.64,16.61,16.63,62404.0,15.2312,15.2587,15.2312,15.2496,62404.0
2017-01-31 10:50:00,16.63,16.68,16.63,16.68,103600.0,15.2496,15.2954,15.2496,15.2954,103600.0
2017-01-31 11:00:00,16.67,16.68,16.66,16.67,75392.0,15.2862,15.2954,15.2771,15.2862,75392.0
2017-01-31 11:10:00,16.68,16.72,16.68,16.72,45440.0,15.2954,15.3321,15.2954,15.3321,45440.0
2017-01-31 11:20:00,16.73,16.73,16.7,16.71,161128.0,15.3413,15.3413,15.3137,15.3229,161128.0
2017-01-31 11:30:00,16.7,16.72,16.69,16.71,189716.0,15.3137,15.3321,15.3046,15.3229,189716.0
2017-01-31 11:40:00,16.71,16.74,16.71,16.73,66056.0,15.3229,15.3504,15.3229,15.3413,66056.0
2017-01-31 11:50:00,16.73,16.74,16.72,16.72,82784.0,15.3413,15.3504,15.3321,15.3321,82784.0
2017-01-31 12:00:00,16.72,16.73,16.72,16.73,88920.0,15.3321,15.3413,15.3321,15.3413,88920.0
2017-01-31 12:10:00,16.73,16.75,16.73,16.74,41404.0,15.3413,15.3596,15.3413,15.3504,41404.0
2017-01-31 12:20:00,16.75,16.75,16.74,16.74,83568.0,15.3596,15.3596,15.3504,15.3504,83568.0
2017-01-31 12:30:00,16.75,16.75,16.74,16.74,79464.0,15.3596,15.3596,15.3504,15.3504,79464.0
2017-01-31 12:40:00,16.74,16.75,16.74,16.75,74964.0,15.3504,15.3596,15.3504,15.3596,74964.0
2017-01-31 12:50:00,16.75,16.77,16.75,16.75,49052.0,15.3596,15.3779,15.3596,15.3596,49052.0
2017-01-31 13:00:00,16.76,16.76,16.72,16.72,207344.0,15.3688,15.3688,15.3321,15.3321,207344.0
2017-01-31 13:10:00,16.72,16.73,16.71,16.72,92328.0,15.3321,15.3413,15.3229,15.3321,92328.0
2017-01-31 13:20:00,16.72,16.74,16.72,16.73,69316.0,15.3321,15.3504,15.3321,15.3413,69316.0
2017-01-31 13:30:00,16.73,16.73,16.72,16.72,51284.0,15.3413,15.3413,15.3321,15.3321,51284.0
2017-01-31 13:40:00,16.73,16.74,16.71,16.74,86392.0,15.3413,15.3504,15.3229,15.3504,86392.0
2017-01-31 13:50:00,16.73,16.75,16.73,16.75,162436.0,15.3413,15.3596,15.3413,15.3596,162436.0
2017-01-31 14:00:00,16.75,16.75,16.74,16.74,112208.0,15.3596,15.3596,15.3504,15.3504,112208.0
2017-01-31 14:10:00,16.74,16.78,16.74,16.76,141880.0,15.3504,15.3871,15.3504,15.3688,141880.0
2017-01-31 14:20:00,16.77,16.79,16.76,16.79,109104.0,15.3779,15.3963,15.3688,15.3963,109104.0
2017-01-31 14:30:00,16.79,16.79,16.75,16.76,414304.0,15.3963,15.3963,15.3596,15.3688,414304.0
2017-01-31 14:40:00,16.76,16.81,16.76,16.81,133076.0,15.3688,15.4146,15.3688,15.4146,133076.0
2017-01-31 14:50:00,16.82,16.84,16.81,16.84,189960.0,15.4238,15.4421,15.4146,15.4421,189960.0
2017-01-31 15:00:00,16.84,16.86,16.84,16.85,319372.0,15.4421,15.4605,15.4421,15.4513,319372.0
2017-01-31 15:10:00,16.85,16.89,16.85,16.87,254284.0,15.4513,15.488,15.4513,15.4696,254284.0
2017-01-31 15:20:00,16.87,16.91,16.87,16.89,228160.0,15.4696,15.5063,15.4696,15.488,228160.0
2017-01-31 15:30:00,16.89,16.9,16.88,16.89,284324.0,15.488,15.4971,15.4788,15.488,284324.0
2017-01-31 15:40:00,16.89,16.9,16.86,16.86,348580.0,15.488,15.4971,15.4605,15.4605,348580.0
2017-01-31 15:50:00,16.86,16.87,16.85,16.87,538224.0,15.4605,15.4696,15.4513,15.4696,538224.0
2017-02-01 09:30:00,16.89,16.91,16.84,16.91,220456.0,15.488,15.5063,15.4421,15.5063,220456.0
2017-02-01 09:40:00,16.91,16.92,16.89,16.9,103136.0,15.5063,15.5155,15.488,15.4971,103136.0
2017-02-01 09:50:00,16.9,16.92,16.88,16.88,77872.0,15.4971,15.5155,15.4788,15.4788,77872.0
2017-02-01 10:00:00,16.89,16.89,16.78,16.79,113596.0,15.488,15.488,15.3871,15.3963,113596.0
2017-02-01 10:10:00,16.8,16.8,16.77,16.79,42156.0,15.4054,15.4054,15.3779,15.3963,42156.0
2017-02-01 10:20:00,16.79,16.79,16.74,16.75,108148.0,15.3963,15.3963,15.3504,15.3596,108148.0
2017-02-01 10:30:00,16.75,16.77,16.74,16.75,68904.0,15.3596,15.3779,15.3504,15.3596,68904.0
2017-02-01 10:40:00,16.75,16.75,16.73,16.74,37452.0,15.3596,15.3596,15.3413,15.3504,37452.0
2017-02-01 10:50:00,16.75,16.77,16.73,16.73,160628.0,15.3596,15.3779,15.3413,15.3413,160628.0
2017-02-01 11:00:00,16.73,16.74,16.73,16.73,33952.0,15.3413,15.3504,15.3413,15.3413,33952.0
2017-02-01 11:10:00,16.73,16.73,16.71,16.72,104692.0,15.3413,15.3413,15.3229,15.3321,104692.0
2017-02-01 11:20:00,16.72,16.72,16.66,16.66,49656.0,15.3321,15.3321,15.2771,15.2771,49656.0
2017-02-01 11:30:00,16.66,16.67,16.61,16.63,243288.0,15.2771,15.2862,15.2312,15.2496,243288.0
2017-02-01 11:40:00,16.63,16.63,16.59,16.63,351580.0,15.2496,15.2496,15.2129,15.2496,351580.0
2017-02-01 11:50:00,16.63,16.65,16.61,16.62,136748.0,15.2496,15.2679,15.2312,15.2404,136748.0
2017-02-01 12:00:00,16.62,16.65,16.62,16.63,131100.0,15.2404,15.2679,15.2404,15.2496,131100.0
2017-02-01 12:10:00,16.63,16.64,16.61,16.61,77212.0,15.2496,15.2587,15.2312,15.2312,77212.0
2017-02-01 12:20:00,16.61,16.64,16.6,16.64,78916.0,15.2312,15.2587,15.222,15.2587,78916.0
2017-02-01 12:30:00,16.64,16.66,16.64,16.66,55976.0,15.2587,15.2771,15.2587,15.2771,55976.0
2017-02-01 12:40:00,16.66,16.68,16.66,16.67,46792.0,15.2771,15.2954,15.2771,15.2862,46792.0
2017-02-01 12:50:00,16.67,16.68,16.67,16.68,57872.0,15.2862,15.2954,15.2862,15.2954,57872.0
2017-02-01 13:00:00,16.68,16.69,16.67,16.69,61884.0,15.2954,15.3046,15.2862,15.3046,61884.0
2017-02-01 13:10:00,16.69,16.7,16.68,16.68,53976.0,15.3046,15.3137,15.2954,15.2954,53976.0
2017-02-01 13:20:00,16.68,16.68,16.67,16.67,75144.0,15.2954,15.2954,15.2862,15.2862,75144.0
2017-02-01 13:30:00,16.67,16.68,16.66,16.67,50276.0,15.2862,15.2954,15.2771,15.2862,50276.0
2017-02-01 13:40:00,16.66,16.69,16.66,16.69,57336.0,15.2771,15.3046,15.2771,15.3046,57336.0
2017-02-01 13:50:00,16.68,16.74,16.66,16.74,135908.0,15.2954,15.3504,15.2771,15.3504,135908.0
2017-02-01 14:00:00,16.73,16.73,16.66,16.69,108172.0,15.3413,15.3413,15.2771,15.3046,108172.0
2017-02-01 14:10:00,16.7,16.71,16.69,16.7,220572.0,15.3137,15.3229,15.3046,15.3137,220572.0
2017-02-01 14:20:00,16.7,16.71,16.68,16.68,110636.0,15.3137,15.3229,15.2954,15.2954,110636.0
2017-02-01 14:30:00,16.68,16.69,16.66,16.67,95756.0,15.2954,15.3046,15.2771,15.2862,95756.0
2017-02-01 14:40:00,16.67,16.67,16.64,16.64,91716.0,15.2862,15.2862,15.2587,15.2587,91716.0
2017-02-01 14:50:00,16.64,16.64,16.61,16.62,117472.0,15.2587,15.2587,15.2312,15.2404,117472.0
2017-02-01 15:00:00,16.63,16.65,16.63,16.65,127980.0,15.2496,15.2679,15.2496,15.2679,127980.0
2017-02-01 15:10:00,16.65,16.65,16.63,16.63,130220.0,15.2679,15.2679,15.2496,15.2496,130220.0
2017-02-01 15:20:00,16.64,16.66,16.64,16.65,140372.0,15.2587,15.2771,15.2587,15.2679,140372.0
2017-02-01 15:30:00,16.66,16.67,16.65,16.67,164616.0,15.2771,15.2862,15.2679,15.2862,164616.0
2017-02-01 15:40:00,16.67,16.68,16.66,16.66,221272.0,15.2862,15.2954,15.2771,15.2771,221272.0
2017-02-01 15:50:00,16.66,16.66,16.65,16.65,394596.0,15.2771,15.2771,15.2679,15.2679,394596.0
2017-02-02 09:30:00,16.63,16.67,16.5,16.52,441172.0,15.2496,15.2862,15.1303,15.1487,441172.0
2017-02-02 09:40:00,16.54,16.63,16.53,16.62,111756.0,15.167,15.2496,15.1579,15.2404,111756.0
2017-02-02 09:50:00,16.63,16.63,16.54,16.54,92956.0,15.2496,15.2496,15.167,15.167,92956.0
2017-02-02 10:00:00,16.55,16.6,16.54,16.59,108892.0,15.1762,15.222,15.167,15.2129,108892.0
2017-02-02 10:10:00,16.6,16.66,16.6,16.65,126288.0,15.222,15.2771,15.222,15.2679,126288.0
2017-02-02 10:20:00,16.65,16.68,16.65,16.68,152472.0,15.2679,15.2954,15.2679,15.2954,152472.0
2017-02-02 10:30:00,16.68,16.7,16.68,16.69,126252.0,15.2954,15.3137,15.2954,15.3046,126252.0
2017-02-02 10:40:00,16.7,16.73,16.7,16.73,65584.0,15.3137,15.3413,15.3137,15.3413,65584.0
2017-02-02 10:50:00,16.73,16.73,16.71,16.73,39304.0,15.3413,15.3413,15.3229,15.3413,39304.0
2017-02-02 11:00:00,16.74,16.75,16.73,16.73,51688.0,15.3504,15.3596,15.3413,15.3413,51688.0
2017-02-02 11:10:00,16.74,16.75,16.74,16.74,46312.0,15.3504,15.3596,15.3504,15.3504,46312.0
2017-02-02 11:20:00,16.74,16.76,16.74,16.75,86612.0,15.3504,15.3688,15.3504,15.3596,86612.0
2017-02-02 11:30:00,16.75,16.75,16.71,16.71,87944.0,15.3596,15.3596,15.3229,15.3229,87944.0
2017-02-02 11:40:00,16.71,16.72,16.7,16.7,47132.0,15.3229,15.3321,15.3137,15.3137,47132.0
2017-02-02 11:50:00,16.7,16.71,16.7,16.7,69808.0,15.3137,15.3229,15.3137,15.3137,69808.0
2017-02-02 12:00:00,16.7,16.73,16.69,16.73,141024.0,15.3137,15.3413,15.3046,15.3413,141024.0
2017-02-02 12:10:00,16.73,16.73,16.71,16.71,57804.0,15.3413,15.3413,15.3229,15.3229,57804.0
2017-02-02 12:20:00,16.71,16.73,16.71,16.72,26612.0,15.3229,15.3413,15.3229,15.3321,26612.0
2017-02-02 12:30:00,16.73,16.75,16.73,16.75,56288.0,15.3413,15.3596,15.3413,15.3596,56288.0
2017-02-02 12:40:00,16.75,16.77,16.75,16.77,41436.0,15.3596,15.3779,15.3596,15.3779,41436.0
2017-02-02 12:50:00,16.77,16.77,16.76,16.77,54176.0,15.3779,15.3779,15.3688,15.3779,54176.0
2017-02-02 13:00:00,16.77,16.78,16.77,16.78,95252.0,15.3779,15.3871,15.3779,15.3871,95252.0
2017-02-02 13:10:00,16.79,16.8,16.78,16.78,78112.0,15.3963,15.4054,15.3871,15.3871,78112.0
2017-02-02 13:20:00,16.78,16.78,16.77,16.78,106180.0,15.3871,15.3871,15.3779,15.3871,106180.0
2017-02-02 13:30:00,16.78,16.79,16.78,16.79,103500.0,15.3871,15.3963,15.3871,15.3963,103500.0
2017-02-02 13:40:00,16.79,16.84,16.79,16.83,184360.0,15.3963,15.4421,15.3963,15.433,184360.0
2017-02-02 13:50:00,16.82,16.84,16.82,16.84,85440.0,15.4238,15.4421,15.4238,15.4421,85440.0
2017-02-02 14:00:00,16.83,16.84,16.83,16.84,142836.0,15.433,15.4421,15.433,15.4421,142836.0
2017-02-02 14:10:00,16.84,16.84,16.82,16.82,101660.0,15.4421,15.4421,15.4238,15.4238,101660.0
2017-02-02 14:20:00,16.82,16.82,16.8,16.81,108568.0,15.4238,15.4238,15.4054,15.4146,108568.0
2017-02-02 14:30:00,16.81,16.81,16.78,16.79,83564.0,15.4146,15.4146,15.3871,15.3963,83564.0
2017-02-02 14:40:00,16.79,16.79,16.77,16.77,101196.0,15.3963,15.3963,15.3779,15.3779,101196.0
2017-02-02 14:50:00,16.78,16.78,16.77,16.78,89460.0,15.3871,15.3871,15.3779,15.3871,89460.0
2017-02-02 15:00:00,16.78,16.79,16.77,16.78,117124.0,15.3871,15.3963,15.3779,15.3871,117124.0
2017-02-02 15:10:00,16.78,16.8,16.78,16.8,143508.0,15.3871,15.4054,15.3871,15.4054,143508.0
2017-02-02 15:20:00,16.8,16.81,16.79,16.8,121124.0,15.4054,15.4146,15.3963,15.4054,121124.0
2017-02-02 15:30:00,16.8,16.8,16.78,16.78,120024.0,15.4054,15.4054,15.3871,15.3871,120024.0
2017-02-02 15:40:00,16.79,16.81,16.78,16.81,212020.0,15.3963,15.4146,15.3871,15.4146,212020.0
2017-02-02 15:50:00,16.81,16.81,16.79,16.79,282500.0,15.4146,15.4146,15.3963,15.3963,282500.0
2017-02-03 09:30:00,16.85,16.87,16.75,16.82,191028.0,15.4513,15.4696,15.3596,15.4238,191028.0
2017-02-03 09:40:00,16.82,16.87,16.75,16.87,284060.0,15.4238,15.4696,15.3596,15.4696,284060.0
2017-02-03 09:50:00,16.88,16.89,16.86,16.87,52816.0,15.4788,15.488,15.4605,15.4696,52816.0
2017-02-03 10:00:00,16.86,16.88,16.84,16.84,67296.0,15.4605,15.4788,15.4421,15.4421,67296.0
2017-02-03 10:10:00,16.84,16.88,16.84,16.87,38800.0,15.4421,15.4788,15.4421,15.4696,38800.0
2017-02-03 10:20:00,16.88,16.88,16.86,16.87,93756.0,15.4788,15.4788,15.4605,15.4696,93756.0
2017-02-03 10:30:00,16.88,16.88,16.83,16.83,259760.0,15.4788,15.4788,15.433,15.433,259760.0
2017-02-03 10:40:00,16.83,16.85,16.83,16.85,152288.0,15.433,15.4513,15.433,15.4513,152288.0
2017-02-03 10:50:00,16.85,16.86,16.83,16.84,166324.0,15.4513,15.4605,15.433,15.4421,166324.0
2017-02-03 11:00:00,16.84,16.87,16.84,16.87,101520.0,15.4421,15.4696,15.4421,15.4696,101520.0
2017-02-03 11:10:00,16.87,16.89,16.86,16.89,127844.0,15.4696,15.488,15.4605,15.488,127844.0
2017-02-03 11:20:00,16.89,16.9,16.87,16.89,103296.0,15.488,15.4971,15.4696,15.488,103296.0
2017-02-03 11:30:00,16.89,16.91,16.89,16.91,76444.0,15.488,15.5063,15.488,15.5063,76444.0
2017-02-03 11:40:00,16.9,16.9,16.87,16.9,49992.0,15.4971,15.4971,15.4696,15.4971,49992.0
2017-02-03 11:50:00,16.9,16.91,16.89,16.9,102276.0,15.4971,15.5063,15.488,15.4971,102276.0
2017-02-03 12:00:00,16.9,16.92,16.89,16.9,110132.0,15.4971,15.5155,15.488,15.4971,110132.0
2017-02-03 12:10:00,16.9,16.91,16.9,16.9,63756.0,15.4971,15.5063,15.4971,15.4971,63756.0
2017-02-03 12:20:00,16.91,16.92,16.9,16.92,110964.0,15.5063,15.5155,15.4971,15.5155,110964.0
2017-02-03 12:30:00,16.91,16.92,16.91,16.91,63560.0,15.5063,15.5155,15.5063,15.5063,63560.0
2017-02-03 12:40:00,16.91,16.91,16.89,16.9,44652.0,15.5063,15.5063,15.488,15.4971,44652.0
2017-02-03 12:50:00,16.9,16.92,16.9,16.91,98424.0,15.4971,15.5155,15.4971,15.5063,98424.0
2017-02-03 13:00:00,16.91,16.91,16.88,16.88,95248.0,15.5063,15.5063,15.4788,15.4788,95248.0
2017-02-03 13:10:00,16.88,16.89,16.87,16.88,81020.0,15.4788,15.488,15.4696,15.4788,81020.0
2017-02-03 13:20:00,16.88,16.89,16.87,16.88,80856.0,15.4788,15.488,15.4696,15.4788,80856.0
2017-02-03 13:30:00,16.88,16.89,16.86,16.86,94476.0,15.4788,15.488,15.4605,15.4605,94476.0
2017-02-03 13:40:00,16.86,16.89,16.86,16.89,78292.0,15.4605,15.488,15.4605,15.488,78292.0
2017-02-03 13:50:00,16.89,16.89,16.88,16.88,69340.0,15.488,15.488,15.4788,15.4788,69340.0
2017-02-03 14:00:00,16.88,16.88,16.87,16.88,91416.0,15.4788,15.4788,15.4696,15.4788,91416.0
2017-02-03 14:10:00,16.88,16.89,16.87,16.87,90952.0,15.4788,15.488,15.4696,15.4696,90952.0
2017-02-03 14:20:00,16.87,16.89,16.87,16.88,88092.0,15.4696,15.488,15.4696,15.4788,88092.0
2017-02-03 14:30:00,16.89,16.89,16.88,16.88,101888.0,15.488,15.488,15.4788,15.4788,101888.0
2017-02-03 14:40:00,16.89,16.91,16.89,16.9,102544.0,15.488,15.5063,15.488,15.4971,102544.0
2017-02-03 14:50:00,16.9,16.91,16.89,16.89,136544.0,15.4971,15.5063,15.488,15.488,136544.0
2017-02-03 15:00:00,16.89,16.91,16.89,16.91,146416.0,15.488,15.5063,15.488,15.5063,146416.0
2017-02-03 15:10:00,16.91,16.91,16.9,16.9,125652.0,15.5063,15.5063,15.4971,15.4971,125652.0
2017-02-03 15:20:00,16.9,16.91,16.89,16.89,160980.0,15.4971,15.5063,15.488,15.488,160980.0
2017-02-03 15:30:00,16.89,16.89,16.88,16.89,158256.0,15.488,15.488,15.4788,15.488,158256.0
2017-02-03 15:40:00,16.89,16.89,16.88,16.88,205352.0,15.488,15.488,15.4788,15.4788,205352.0
2017-02-03 15:50:00,16.88,16.88,16.86,16.86,418992.0,15.4788,15.4788,15.4605,15.4605,418992.0
2017-02-06 09:30:00,16.83,16.88,16.81,16.86,211088.0,15.433,15.4788,15.4146,15.4605,211088.0
2017-02-06 09:40:00,16.86,16.86,16.8,16.8,111976.0,15.4605,15.4605,15.4054,15.4054,111976.0
2017-02-06 09:50:00,16.8,16.84,16.78,16.82,154096.0,15.4054,15.4421,15.3871,15.4238,154096.0
2017-02-06 10:00:00,16.82,16.86,16.81,16.84,157448.0,15.4238,15.4605,15.4146,15.4421,157448.0
2017-02-06 10:10:00,16.84,16.87,16.82,16.87,129088.0,15.4421,15.4696,15.4238,15.4696,129088.0
2017-02-06 10:20:00,16.86,16.91,16.86,16.9,130816.0,15.4605,15.5063,15.4605,15.4971,130816.0
2017-02-06 10:30:00,16.9,16.9,16.85,16.85,83560.0,15.4971,15.4971,15.4513,15.4513,83560.0
2017-02-06 10:40:00,16.85,16.87,16.85,16.85,95716.0,15.4513,15.4696,15.4513,15.4513,95716.0
2017-02-06 10:50:00,16.86,16.89,16.86,16.86,124432.0,15.4605,15.488,15.4605,15.4605,124432.0
2017-02-06 11:00:00,16.86,16.89,16.86,16.87,67876.0,15.4605,15.488,15.4605,15.4696,67876.0
2017-02-06 11:10:00,16.87,16.89,16.86,16.88,92360.0,15.4696,15.488,15.4605,15.4788,92360.0
2017-02-06 11:20:00,16.88,16.9,16.88,16.89,93024.0,15.4788,15.4971,15.4788,15.488,93024.0
2017-02-06 11:30:00,16.89,16.92,16.89,16.92,148348.0,15.488,15.5155,15.488,15.5155,148348.0
2017-02-06 11:40:00,16.93,16.93,16.9,16.91,77616.0,15.5247,15.5247,15.4971,15.5063,77616.0
2017-02-06 11:50:00,16.91,16.93,16.88,16.88,107064.0,15.5063,15.5247,15.4788,15.4788,107064.0
2017-02-06 12:00:00,16.88,16.88,16.86,16.86,126484.0,15.4788,15.4788,15.4605,15.4605,126484.0
2017-02-06 12:10:00,16.86,16.87,16.84,16.84,151844.0,15.4605,15.4696,15.4421,15.4421,151844.0
2017-02-06 12:20:00,16.85,16.85,16.83,16.83,161824.0,15.4513,15.4513,15.433,15.433,161824.0
2017-02-06 12:30:00,16.83,16.84,16.83,16.83,65956.0,15.433,15.4421,15.433,15.433,65956.0
2017-02-06 12:40:00,16.83,16.83,16.79,16.79,79288.0,15.433,15.433,15.3963,15.3963,79288.0
2017-02-06 12:50:00,16.79,16.79,16.77,16.77,69832.0,15.3963,15.3963,15.3779,15.3779,69832.0
2017-02-06 13:00:00,16.77,16.8,16.76,16.8,176512.0,15.3779,15.4054,15.3688,15.4054,176512.0
2017-02-06 13:10:00,16.8,16.81,16.79,16.8,99792.0,15.4054,15.4146,15.3963,15.4054,99792.0
2017-02-06 13:20:00,16.81,16.82,16.81,16.81,66868.0,15.4146,15.4238,15.4146,15.4146,66868.0
2017-02-06 13:30:00,16.81,16.82,16.78,16.78,81568.0,15.4146,15.4238,15.3871,15.3871,81568.0
2017-02-06 13:40:00,16.78,16.78,16.77,16.78,208020.0,15.3871,15.3871,15.3779,15.3871,208020.0
2017-02-06 13:50:00,16.78,16.78,16.77,16.78,98876.0,15.3871,15.3871,15.3779,15.3871,98876.0
2017-02-06 14:00:00,16.78,16.78,16.75,16.77,132428.0,15.3871,15.3871,15.3596,15.3779,132428.0
2017-02-06 14:10:00,16.77,16.78,16.76,16.78,100428.0,15.3779,15.3871,15.3688,15.3871,100428.0
2017-02-06 14:20:00,16.78,16.82,16.78,16.82,146816.0,15.3871,15.4238,15.3871,15.4238,146816.0
2017-02-06 14:30:00,16.82,16.82,16.77,16.77,175328.0,15.4238,15.4238,15.3779,15.3779,175328.0
2017-02-06 14:40:00,16.77,16.78,16.75,16.75,229732.0,15.3779,15.3871,15.3596,15.3596,229732.0
2017-02-06 14:50:00,16.75,16.78,16.74,16.77,220904.0,15.3596,15.3871,15.3504,15.3779,220904.0
2017-02-06 15:00:00,16.77,16.78,16.76,16.77,131908.0,15.3779,15.3871,15.3688,15.3779,131908.0
2017-02-06 15:10:00,16.78,16.8,16.78,16.79,146280.0,15.3871,15.4054,15.3871,15.3963,146280.0
2017-02-06 15:20:00,16.79,16.8,16.77,16.77,173684.0,15.3963,15.4054,15.3779,15.3779,173684.0
2017-02-06 15:30:00,16.77,16.79,16.76,16.79,237280.0,15.3779,15.3963,15.3688,15.3963,237280.0
2017-02-06 15:40:00,16.79,16.79,16.76,16.76,328036.0,15.3963,15.3963,15.3688,15.3688,328036.0
2017-02-06 15:50:00,16.76,16.77,16.75,16.77,451900.0,15.3688,15.3779,15.3596,15.3779,451900.0
2017-02-07 09:30:00,16.83,16.91,16.8,16.88,83316.0,15.433,15.5063,15.4054,15.4788,83316.0
2017-02-07 09:40:00,16.89,16.92,16.85,16.91,266672.0,15.488,15.5155,15.4513,15.5063,266672.0
2017-02-07 09:50:00,16.91,16.95,16.88,16.95,96324.0,15.5063,15.543,15.4788,15.543,96324.0
2017-02-07 10:00:00,16.95,16.96,16.93,16.94,96604.0,15.543,15.5522,15.5247,15.5338,96604.0
2017-02-07 10:10:00,16.94,16.94,16.9,16.9,88516.0,15.5338,15.5338,15.4971,15.4971,88516.0
2017-02-07 10:20:00,16.9,16.95,16.88,16.93,178224.0,15.4971,15.543,15.4788,15.5247,178224.0
2017-02-07 10:30:00,16.93,16.93,16.9,16.91,76400.0,15.5247,15.5247,15.4971,15.5063,76400.0
2017-02-07 10:40:00,16.92,16.92,16.91,16.92,31400.0,15.5155,15.5155,15.5063,15.5155,31400.0
2017-02-07 10:50:00,16.91,16.92,16.9,16.91,52760.0,15.5063,15.5155,15.4971,15.5063,52760.0
2017-02-07 11:00:00,16.91,16.92,16.91,16.92,88112.0,15.5063,15.5155,15.5063,15.5155,88112.0
2017-02-07 11:10:00,16.91,16.92,16.9,16.9,107324.0,15.5063,15.5155,15.4971,15.4971,107324.0
2017-02-07 11:20:00,16.9,16.9,16.86,16.86,159976.0,15.4971,15.4971,15.4605,15.4605,159976.0
2017-02-07 11:30:00,16.86,16.87,16.86,16.86,84392.0,15.4605,15.4696,15.4605,15.4605,84392.0
2017-02-07 11:40:00,16.86,16.88,16.86,16.88,94108.0,15.4605,15.4788,15.4605,15.4788,94108.0
2017-02-07 11:50:00,16.88,16.89,16.87,16.88,83476.0,15.4788,15.488,15.4696,15.4788,83476.0
2017-02-07 12:00:00,16.88,16.88,16.86,16.87,52668.0,15.4788,15.4788,15.4605,15.4696,52668.0
2017-02-07 12:10:00,16.87,16.87,16.84,16.85,62908.0,15.4696,15.4696,15.4421,15.4513,62908.0
2017-02-07 12:20:00,16.85,16.85,16.83,16.84,63908.0,15.4513,15.4513,15.433,15.4421,63908.0
2017-02-07 12:30:00,16.83,16.84,16.83,16.84,58144.0,15.433,15.4421,15.433,15.4421,58144.0
2017-02-07 12:40:00,16.84,16.84,16.81,16.81,34228.0,15.4421,15.4421,15.4146,15.4146,34228.0
2017-02-07 12:50:00,16.81,16.82,16.81,16.81,79308.0,15.4146,15.4238,15.4146,15.4146,79308.0
2017-02-07 13:00:00,16.81,16.82,16.81,16.81,67196.0,15.4146,15.4238,15.4146,15.4146,67196.0
2017-02-07 13:10:00,16.82,16.85,16.82,16.84,55596.0,15.4238,15.4513,15.4238,15.4421,55596.0
2017-02-07 13:20:00,16.84,16.84,16.82,16.83,242460.0,15.4421,15.4421,15.4238,15.433,242460.0
2017-02-07 13:30:00,16.83,16.84,16.83,16.83,58724.0,15.433,15.4421,15.433,15.433,58724.0
2017-02-07 13:40:00,16.83,16.84,16.82,16.83,69136.0,15.433,15.4421,15.4238,15.433,69136.0
2017-02-07 13:50:00,16.83,16.84,16.83,16.83,85476.0,15.433,15.4421,15.433,15.433,85476.0
2017-02-07 14:00:00,16.83,16.84,16.83,16.84,77352.0,15.433,15.4421,15.433,15.4421,77352.0
2017-02-07 14:10:00,16.84,16.84,16.83,16.83,125240.0,15.4421,15.4421,15.433,15.433,125240.0
2017-02-07 14:20:00,16.83,16.84,16.83,16.83,77420.0,15.433,15.4421,15.433,15.433,77420.0
2017-02-07 14:30:00,16.83,16.83,16.81,16.81,109752.0,15.433,15.433,15.4146,15.4146,109752.0
2017-02-07 14:40:00,16.81,16.83,16.8,16.83,185780.0,15.4146,15.433,15.4054,15.433,185780.0
2017-02-07 14:50:00,16.83,16.85,16.82,16.83,103688.0,15.433,15.4513,15.4238,15.433,103688.0
2017-02-07 15:00:00,16.83,16.84,16.83,16.83,159624.0,15.433,15.4421,15.433,15.433,159624.0
2017-02-07 15:10:00,16.83,16.84,16.82,16.82,112472.0,15.433,15.4421,15.4238,15.4238,112472.0
2017-02-07 15:20:00,16.82,16.84,16.82,16.84,126480.0,15.4238,15.4421,15.4238,15.4421,126480.0
2017-02-07 15:30:00,16.84,16.84,16.81,16.81,203820.0,15.4421,15.4421,15.4146,15.4146,203820.0
2017-02-07 15:40:00,16.82,16.82,16.81,16.81,233372.0,15.4238,15.4238,15.4146,15.4146,233372.0
2017-02-07 15:50:00,16.82,16.82,16.8,16.82,422872.0,15.4238,15.4238,15.4054,15.4238,422872.0
2017-02-08 09:30:00,16.82,16.86,16.82,16.85,105868.0,15.4238,15.4605,15.4238,15.4513,105868.0
2017-02-08 09:40:00,16.85,16.91,16.84,16.88,176844.0,15.4513,15.5063,15.4421,15.4788,176844.0
2017-02-08 09:50:00,16.88,16.97,16.88,16.96,135084.0,15.4788,15.5613,15.4788,15.5522,135084.0
2017-02-08 10:00:00,16.97,16.97,16.94,16.95,49560.0,15.5613,15.5613,15.5338,15.543,49560.0
2017-02-08 10:10:00,16.95,17.01,16.95,17.0,98140.0,15.543,15.598,15.543,15.5888,98140.0
2017-02-08 10:20:00,17.0,17.01,16.99,17.01,46076.0,15.5888,15.598,15.5797,15.598,46076.0
2017-02-08 10:30:00,17.01,17.02,17.0,17.01,70584.0,15.598,15.6072,15.5888,15.598,70584.0
2017-02-08 10:40:00,17.02,17.07,17.02,17.03,189972.0,15.6072,15.653,15.6072,15.6164,189972.0
2017-02-08 10:50:00,17.02,17.04,17.0,17.04,114096.0,15.6072,15.6255,15.5888,15.6255,114096.0
2017-02-08 11:00:00,17.04,17.05,17.02,17.02,89428.0,15.6255,15.6347,15.6072,15.6072,89428.0
2017-02-08 11:10:00,17.03,17.05,17.03,17.05,73964.0,15.6164,15.6347,15.6164,15.6347,73964.0
2017-02-08 11:20:00,17.05,17.06,17.05,17.05,110724.0,15.6347,15.6439,15.6347,15.6347,110724.0
2017-02-08 11:30:00,17.05,17.06,17.02,17.03,137440.0,15.6347,15.6439,15.6072,15.6164,137440.0
2017-02-08 11:40:00,17.03,17.04,17.0,17.01,82400.0,15.6164,15.6255,15.5888,15.598,82400.0
2017-02-08 11:50:00,17.0,17.05,17.0,17.05,160344.0,15.5888,15.6347,15.5888,15.6347,160344.0
2017-02-08 12:00:00,17.05,17.07,17.05,17.07,71640.0,15.6347,15.653,15.6347,15.653,71640.0
2017-02-08 12:10:00,17.07,17.09,17.07,17.08,86472.0,15.653,15.6714,15.653,15.6622,86472.0
2017-02-08 12:20:00,17.09,17.1,17.07,17.08,102092.0,15.6714,15.6805,15.653,15.6622,102092.0
2017-02-08 12:30:00,17.08,17.08,17.04,17.04,115356.0,15.6622,15.6622,15.6255,15.6255,115356.0
2017-02-08 12:40:00,17.03,17.05,17.03,17.03,51072.0,15.6164,15.6347,15.6164,15.6164,51072.0
2017-02-08 12:50:00,17.03,17.05,17.03,17.05,109520.0,15.6164,15.6347,15.6164,15.6347,109520.0
2017-02-08 13:00:00,17.05,17.06,17.03,17.05,238496.0,15.6347,15.6439,15.6164,15.6347,238496.0
2017-02-08 13:10:00,17.05,17.05,17.04,17.05,91660.0,15.6347,15.6347,15.6255,15.6347,91660.0
2017-02-08 13:20:00,17.05,17.06,17.05,17.06,103364.0,15.6347,15.6439,15.6347,15.6439,103364.0
2017-02-08 13:30:00,17.05,17.07,17.05,17.07,81968.0,15.6347,15.653,15.6347,15.653,81968.0
2017-02-08 13:40:00,17.07,17.1,17.07,17.1,114732.0,15.653,15.6805,15.653,15.6805,114732.0
2017-02-08 13:50:00,17.1,17.1,17.09,17.09,97216.0,15.6805,15.6805,15.6714,15.6714,97216.0
2017-02-08 14:00:00,17.09,17.09,17.03,17.03,118916.0,15.6714,15.6714,15.6164,15.6164,118916.0
2017-02-08 14:10:00,17.03,17.05,17.02,17.03,126516.0,15.6164,15.6347,15.6072,15.6164,126516.0
2017-02-08 14:20:00,17.03,17.05,17.03,17.04,247008.0,15.6164,15.6347,15.6164,15.6255,247008.0
2017-02-08 14:30:00,17.04,17.04,17.01,17.03,224676.0,15.6255,15.6255,15.598,15.6164,224676.0
2017-02-08 14:40:00,17.03,17.04,17.02,17.03,107860.0,15.6164,15.6255,15.6072,15.6164,107860.0
2017-02-08 14:50:00,17.03,17.04,17.03,17.03,88516.0,15.6164,15.6255,15.6164,15.6164,88516.0
2017-02-08 15:00:00,17.03,17.04,17.02,17.03,108160.0,15.6164,15.6255,15.6072,15.6164,108160.0
2017-02-08 15:10:00,17.03,17.03,17.02,17.02,208828.0,15.6164,15.6164,15.6072,15.6072,208828.0
2017-02-08 15:20:00,17.02,17.02,17.0,17.02,98120.0,15.6072,15.6072,15.5888,15.6072,98120.0
2017-02-08 15:30:00,17.02,17.04,17.01,17.03,135528.0,15.6072,15.6255,15.598,15.6164,135528.0
2017-02-08 15:40:00,17.03,17.05,17.02,17.03,251860.0,15.6164,15.6347,15.6072,15.6164,251860.0
2017-02-08 15:50:00,17.03,17.03,17.0,17.0,467572.0,15.6164,15.6164,15.5888,15.5888,467572.0
2017-02-09 09:30:00,17.01,17.09,17.0,17.07,144740.0,15.598,15.6714,15.5888,15.653,144740.0
2017-02-09 09:40:00,17.07,17.12,17.06,17.08,86560.0,15.653,15.6989,15.6439,15.6622,86560.0
2017-02-09 09:50:00,17.08,17.09,17.07,17.07,49324.0,15.6622,15.6714,15.653,15.653,49324.0
2017-02-09 10:00:00,17.08,17.09,17.06,17.09,82896.0,15.6622,15.6714,15.6439,15.6714,82896.0
2017-02-09 10:10:00,17.09,17.13,17.09,17.12,58064.0,15.6714,15.7081,15.6714,15.6989,58064.0
2017-02-09 10:20:00,17.12,17.16,17.12,17.14,115268.0,15.6989,15.7356,15.6989,15.7172,115268.0
2017-02-09 10:30:00,17.14,17.15,17.11,17.11,88104.0,15.7172,15.7264,15.6897,15.6897,88104.0
2017-02-09 10:40:00,17.11,17.12,17.1,17.11,109728.0,15.6897,15.6989,15.6805,15.6897,109728.0
2017-02-09 10:50:00,17.11,17.14,17.11,17.14,136744.0,15.6897,15.7172,15.6897,15.7172,136744.0
2017-02-09 11:00:00,17.14,17.15,17.13,17.15,57144.0,15.7172,15.7264,15.7081,15.7264,57144.0
2017-02-09 11:10:00,17.15,17.17,17.15,17.16,109760.0,15.7264,15.7447,15.7264,15.7356,109760.0
2017-02-09 11:20:00,17.17,17.19,17.16,17.18,173008.0,15.7447,15.7631,15.7356,15.7539,173008.0
2017-02-09 11:30:00,17.18,17.2,17.16,17.2,50216.0,15.7539,15.7722,15.7356,15.7722,50216.0
2017-02-09 11:40:00,17.2,17.2,17.17,17.17,50068.0,15.7722,15.7722,15.7447,15.7447,50068.0
2017-02-09 11:50:00,17.18,17.18,17.16,17.16,58696.0,15.7539,15.7539,15.7356,15.7356,58696.0
2017-02-09 12:00:00,17.16,17.16,17.15,17.15,60872.0,15.7356,15.7356,15.7264,15.7264,60872.0
2017-02-09 12:10:00,17.16,17.16,17.14,17.14,177940.0,15.7356,15.7356,15.7172,15.7172,177940.0
2017-02-09 12:20:00,17.14,17.15,17.11,17.12,316576.0,15.7172,15.7264,15.6897,15.6989,316576.0
2017-02-09 12:30:00,17.12,17.14,17.11,17.13,40536.0,15.6989,15.7172,15.6897,15.7081,40536.0
2017-02-09 12:40:00,17.13,17.13,17.11,17.11,80792.0,15.7081,15.7081,15.6897,15.6897,80792.0
2017-02-09 12:50:00,17.11,17.12,17.11,17.11,48792.0,15.6897,15.6989,15.6897,15.6897,48792.0
2017-02-09 13:00:00,17.11,17.14,17.11,17.13,82048.0,15.6897,15.7172,15.6897,15.7081,82048.0
2017-02-09 13:10:00,17.13,17.14,17.13,17.14,79192.0,15.7081,15.7172,15.7081,15.7172,79192.0
2017-02-09 13:20:00,17.14,17.14,17.14,17.14,97012.0,15.7172,15.7172,15.7172,15.7172,97012.0
2017-02-09 13:30:00,17.15,17.15,17.13,17.13,58396.0,15.7264,15.7264,15.7081,15.7081,58396.0
2017-02-09 13:40:00,17.13,17.13,17.11,17.11,112232.0,15.7081,15.7081,15.6897,15.6897,112232.0
2017-02-09 13:50:00,17.11,17.12,17.11,17.11,176204.0,15.6897,15.6989,15.6897,15.6897,176204.0
2017-02-09 14:00:00,17.11,17.12,17.11,17.12,47812.0,15.6897,15.6989,15.6897,15.6989,47812.0
2017-02-09 14:10:00,17.12,17.13,17.12,17.12,113204.0,15.6989,15.7081,15.6989,15.6989,113204.0
2017-02-09 14:20:00,17.12,17.13,17.12,17.12,175936.0,15.6989,15.7081,15.6989,15.6989,175936.0
2017-02-09 14:30:00,17.12,17.12,17.11,17.11,89484.0,15.6989,15.6989,15.6897,15.6897,89484.0
2017-02-09 14:40:00,17.11,17.11,17.11,17.11,94040.0,15.6897,15.6897,15.6897,15.6897,94040.0
2017-02-09 14:50:00,17.11,17.11,17.1,17.11,64576.0,15.6897,15.6897,15.6805,15.6897,64576.0
2017-02-09 15:00:00,17.11,17.13,17.11,17.12,126380.0,15.6897,15.7081,15.6897,15.6989,126380.0
2017-02-09 15:10:00,17.12,17.12,17.11,17.11,68824.0,15.6989,15.6989,15.6897,15.6897,68824.0
2017-02-09 15:20:00,17.11,17.11,17.1,17.11,213044.0,15.6897,15.6897,15.6805,15.6897,213044.0
2017-02-09 15:30:00,17.11,17.11,17.09,17.09,97056.0,15.6897,15.6897,15.6714,15.6714,97056.0
2017-02-09 15:40:00,17.1,17.11,17.09,17.09,175512.0,15.6805,15.6897,15.6714,15.6714,175512.0
2017-02-09 15:50:00,17.09,17.09,17.07,17.07,357404.0,15.6714,15.6714,15.653,15.653,357404.0
2017-02-10 09:30:00,17.06,17.09,17.02,17.02,75248.0,15.6439,15.6714,15.6072,15.6072,75248.0
2017-02-10 09:40:00,17.05,17.07,17.03,17.04,22968.0,15.6347,15.653,15.6164,15.6255,22968.0
2017-02-10 09:50:00,17.04,17.06,17.02,17.06,113696.0,15.6255,15.6439,15.6072,15.6439,113696.0
2017-02-10 10:00:00,17.05,17.08,17.05,17.07,39000.0,15.6347,15.6622,15.6347,15.653,39000.0
2017-02-10 10:10:00,17.07,17.11,17.07,17.1,100572.0,15.653,15.6897,15.653,15.6805,100572.0
2017-02-10 10:20:00,17.11,17.13,17.11,17.13,67824.0,15.6897,15.7081,15.6897,15.7081,67824.0
2017-02-10 10:30:00,17.13,17.16,17.12,17.15,110744.0,15.7081,15.7356,15.6989,15.7264,110744.0
2017-02-10 10:40:00,17.15,17.15,17.14,17.15,94612.0,15.7264,15.7264,15.7172,15.7264,94612.0
2017-02-10 10:50:00,17.15,17.16,17.12,17.13,83096.0,15.7264,15.7356,15.6989,15.7081,83096.0
2017-02-10 11:00:00,17.13,17.13,17.11,17.13,83768.0,15.7081,15.7081,15.6897,15.7081,83768.0
2017-02-10 11:10:00,17.13,17.15,17.13,17.15,84224.0,15.7081,15.7264,15.7081,15.7264,84224.0
2017-02-10 11:20:00,17.15,17.16,17.15,17.15,88032.0,15.7264,15.7356,15.7264,15.7264,88032.0
2017-02-10 11:30:00,17.15,17.17,17.13,17.15,80352.0,15.7264,15.7447,15.7081,15.7264,80352.0
2017-02-10 11:40:00,17.15,17.16,17.14,17.15,51972.0,15.7264,15.7356,15.7172,15.7264,51972.0
2017-02-10 11:50:00,17.15,17.18,17.15,17.15,131020.0,15.7264,15.7539,15.7264,15.7264,131020.0
2017-02-10 12:00:00,17.15,17.18,17.15,17.18,69112.0,15.7264,15.7539,15.7264,15.7539,69112.0
2017-02-10 12:10:00,17.18,17.18,17.17,17.17,70604.0,15.7539,15.7539,15.7447,15.7447,70604.0
2017-02-10 12:20:00,17.17,17.18,17.17,17.17,68376.0,15.7447,15.7539,15.7447,15.7447,68376.0
2017-02-10 12:30:00,17.17,17.18,17.16,17.16,77264.0,15.7447,15.7539,15.7356,15.7356,77264.0
2017-02-10 12:40:00,17.16,17.16,17.16,17.16,55508.0,15.7356,15.7356,15.7356,15.7356,55508.0
2017-02-10 12:50:00,17.16,17.17,17.16,17.17,40884.0,15.7356,15.7447,15.7356,15.7447,40884.0
2017-02-10 13:00:00,17.17,17.18,17.17,17.18,59344.0,15.7447,15.7539,15.7447,15.7539,59344.0
2017-02-10 13:10:00,17.17,17.18,17.17,17.17,101688.0,15.7447,15.7539,15.7447,15.7447,101688.0
2017-02-10 13:20:00,17.18,17.19,17.17,17.18,78352.0,15.7539,15.7631,15.7447,15.7539,78352.0
2017-02-10 13:30:00,17.18,17.2,17.18,17.2,122656.0,15.7539,15.7722,15.7539,15.7722,122656.0
2017-02-10 13:40:00,17.2,17.22,17.19,17.21,76992.0,15.7722,15.7906,15.7631,15.7814,76992.0
2017-02-10 13:50:00,17.21,17.21,17.2,17.21,76192.0,15.7814,15.7814,15.7722,15.7814,76192.0
2017-02-10 14:00:00,17.21,17.22,17.21,17.21,61868.0,15.7814,15.7906,15.7814,15.7814,61868.0
2017-02-10 14:10:00,17.21,17.22,17.21,17.21,67776.0,15.7814,15.7906,15.7814,15.7814,67776.0
2017-02-10 14:20:00,17.21,17.22,17.21,17.22,68108.0,15.7814,15.7906,15.7814,15.7906,68108.0
2017-02-10 14:30:00,17.21,17.22,17.2,17.2,151228.0,15.7814,15.7906,15.7722,15.7722,151228.0
2017-02-10 14:40:00,17.2,17.2,17.18,17.19,28196.0,15.7722,15.7722,15.7539,15.7631,28196.0
2017-02-10 14:50:00,17.19,17.21,17.19,17.2,90960.0,15.7631,15.7814,15.7631,15.7722,90960.0
2017-02-10 15:00:00,17.2,17.21,17.2,17.21,61816.0,15.7722,15.7814,15.7722,15.7814,61816.0
2017-02-10 15:10:00,17.21,17.22,17.21,17.22,117348.0,15.7814,15.7906,15.7814,15.7906,117348.0
2017-02-10 15:20:00,17.22,17.23,17.22,17.23,83596.0,15.7906,15.7998,15.7906,15.7998,83596.0
2017-02-10 15:30:00,17.23,17.24,17.21,17.21,120892.0,15.7998,15.8089,15.7814,15.7814,120892.0
2017-02-10 15:40:00,17.21,17.23,17.2,17.2,234720.0,15.7814,15.7998,15.7722,15.7722,234720.0
2017-02-10 15:50:00,17.2,17.21,17.19,17.2,330340.0,15.7722,15.7814,15.7631,15.7722,330340.0
2017-02-13 09:30:00,17.26,17.27,17.2,17.26,169168.0,15.8273,15.8364,15.7722,15.8273,169168.0
2017-02-13 09:40:00,17.25,17.27,17.25,17.25,54656.0,15.8181,15.8364,15.8181,15.8181,54656.0
2017-02-13 09:50:00,17.25,17.28,17.24,17.28,129996.0,15.8181,15.8456,15.8089,15.8456,129996.0
2017-02-13 10:00:00,17.28,17.29,17.27,17.29,97312.0,15.8456,15.8548,15.8364,15.8548,97312.0
2017-02-13 10:10:00,17.29,17.3,17.28,17.3,92064.0,15.8548,15.8639,15.8456,15.8639,92064.0
2017-02-13 10:20:00,17.3,17.31,17.29,17.3,56676.0,15.8639,15.8731,15.8548,15.8639,56676.0
2017-02-13 10:30:00,17.3,17.3,17.25,17.27,42616.0,15.8639,15.8639,15.8181,15.8364,42616.0
2017-02-13 10:40:00,17.27,17.27,17.25,17.27,86084.0,15.8364,15.8364,15.8181,15.8364,86084.0
2017-02-13 10:50:00,17.26,17.27,17.25,17.27,65400.0,15.8273,15.8364,15.8181,15.8364,65400.0
2017-02-13 11:00:00,17.27,17.27,17.25,17.25,45212.0,15.8364,15.8364,15.8181,15.8181,45212.0
2017-02-13 11:10:00,17.25,17.25,17.25,17.25,86360.0,15.8181,15.8181,15.8181,15.8181,86360.0
2017-02-13 11:20:00,17.25,17.26,17.24,17.25,65604.0,15.8181,15.8273,15.8089,15.8181,65604.0
2017-02-13 11:30:00,17.25,17.26,17.25,17.26,122828.0,15.8181,15.8273,15.8181,15.8273,122828.0
2017-02-13 11:40:00,17.25,17.26,17.25,17.25,63424.0,15.8181,15.8273,15.8181,15.8181,63424.0
2017-02-13 11:50:00,17.25,17.25,17.25,17.25,43348.0,15.8181,15.8181,15.8181,15.8181,43348.0
2017-02-13 12:00:00,17.25,17.27,17.25,17.27,52116.0,15.8181,15.8364,15.8181,15.8364,52116.0
2017-02-13 12:10:00,17.28,17.28,17.25,17.26,49716.0,15.8456,15.8456,15.8181,15.8273,49716.0
2017-02-13 12:20:00,17.27,17.27,17.25,17.25,49384.0,15.8364,15.8364,15.8181,15.8181,49384.0
2017-02-13 12:30:00,17.25,17.25,17.23,17.24,108160.0,15.8181,15.8181,15.7998,15.8089,108160.0
2017-02-13 12:40:00,17.24,17.25,17.24,17.25,153056.0,15.8089,15.8181,15.8089,15.8181,153056.0
2017-02-13 12:50:00,17.25,17.25,17.24,17.25,89992.0,15.8181,15.8181,15.8089,15.8181,89992.0
2017-02-13 13:00:00,17.25,17.25,17.24,17.24,45672.0,15.8181,15.8181,15.8089,15.8089,45672.0
2017-02-13 13:10:00,17.24,17.25,17.24,17.24,71200.0,15.8089,15.8181,15.8089,15.8089,71200.0
2017-02-13 13:20:00,17.24,17.26,17.24,17.26,200872.0,15.8089,15.8273,15.8089,15.8273,200872.0
2017-02-13 13:30:00,17.26,17.26,17.25,17.25,82812.0,15.8273,15.8273,15.8181,15.8181,82812.0
2017-02-13 13:40:00,17.25,17.25,17.24,17.24,72532.0,15.8181,15.8181,15.8089,15.8089,72532.0
2017-02-13 13:50:00,17.24,17.25,17.24,17.25,41900.0,15.8089,15.8181,15.8089,15.8181,41900.0
2017-02-13 14:00:00,17.25,17.26,17.24,17.26,55708.0,15.8181,15.8273,15.8089,15.8273,55708.0
2017-02-13 14:10:00,17.26,17.26,17.24,17.25,84552.0,15.8273,15.8273,15.8089,15.8181,84552.0
2017-02-13 14:20:00,17.25,17.27,17.25,17.25,104460.0,15.8181,15.8364,15.8181,15.8181,104460.0
2017-02-13 14:30:00,17.25,17.25,17.25,17.25,32624.0,15.8181,15.8181,15.8181,15.8181,32624.0
2017-02-13 14:40:00,17.25,17.25,17.25,17.25,49388.0,15.8181,15.8181,15.8181,15.8181,49388.0
2017-02-13 14:50:00,17.25,17.25,17.24,17.25,121496.0,15.8181,15.8181,15.8089,15.8181,121496.0
2017-02-13 15:00:00,17.25,17.25,17.25,17.25,95292.0,15.8181,15.8181,15.8181,15.8181,95292.0
2017-02-13 15:10:00,17.25,17.26,17.25,17.25,50060.0,15.8181,15.8273,15.8181,15.8181,50060.0
2017-02-13 15:20:00,17.25,17.25,17.25,17.25,120580.0,15.8181,15.8181,15.8181,15.8181,120580.0
2017-02-13 15:30:00,17.25,17.25,17.25,17.25,105260.0,15.8181,15.8181,15.8181,15.8181,105260.0
2017-02-13 15:40:00,17.25,17.26,17.25,17.25,131972.0,15.8181,15.8273,15.8181,15.8181,131972.0
2017-02-13 15:50:00,17.25,17.26,17.24,17.24,224168.0,15.8181,15.8273,15.8089,15.8089,224168.0
2017-02-14 09:30:00,17.21,17.24,17.18,17.22,198268.0,15.7814,15.8089,15.7539,15.7906,198268.0
2017-02-14 09:40:00,17.22,17.23,17.19,17.21,79820.0,15.7906,15.7998,15.7631,15.7814,79820.0
2017-02-14 09:50:00,17.21,17.22,17.18,17.19,271888.0,15.7814,15.7906,15.7539,15.7631,271888.0
2017-02-14 10:00:00,17.19,17.19,17.14,17.14,88856.0,15.7631,15.7631,15.7172,15.7172,88856.0
2017-02-14 10:10:00,17.14,17.24,17.14,17.23,181588.0,15.7172,15.8089,15.7172,15.7998,181588.0
2017-02-14 10:20:00,17.23,17.23,17.2,17.22,82956.0,15.7998,15.7998,15.7722,15.7906,82956.0
2017-02-14 10:30:00,17.22,17.22,17.19,17.2,141684.0,15.7906,15.7906,15.7631,15.7722,141684.0
2017-02-14 10:40:00,17.2,17.21,17.2,17.2,130668.0,15.7722,15.7814,15.7722,15.7722,130668.0
2017-02-14 10:50:00,17.2,17.24,17.2,17.23,130400.0,15.7722,15.8089,15.7722,15.7998,130400.0
2017-02-14 11:00:00,17.24,17.26,17.24,17.26,105528.0,15.8089,15.8273,15.8089,15.8273,105528.0
2017-02-14 11:10:00,17.26,17.27,17.25,17.25,40400.0,15.8273,15.8364,15.8181,15.8181,40400.0
2017-02-14 11:20:00,17.25,17.26,17.25,17.25,52476.0,15.8181,15.8273,15.8181,15.8181,52476.0
2017-02-14 11:30:00,17.25,17.26,17.24,17.25,79032.0,15.8181,15.8273,15.8089,15.8181,79032.0
2017-02-14 11:40:00,17.25,17.25,17.25,17.25,43340.0,15.8181,15.8181,15.8181,15.8181,43340.0
2017-02-14 11:50:00,17.25,17.26,17.25,17.25,45336.0,15.8181,15.8273,15.8181,15.8181,45336.0
2017-02-14 12:00:00,17.25,17.26,17.25,17.25,38200.0,15.8181,15.8273,15.8181,15.8181,38200.0
2017-02-14 12:10:00,17.25,17.25,17.24,17.24,27636.0,15.8181,15.8181,15.8089,15.8089,27636.0
2017-02-14 12:20:00,17.24,17.24,17.23,17.24,49152.0,15.8089,15.8089,15.7998,15.8089,49152.0
2017-02-14 12:30:00,17.23,17.25,17.23,17.24,52432.0,15.7998,15.8181,15.7998,15.8089,52432.0
2017-02-14 12:40:00,17.25,17.27,17.25,17.25,22872.0,15.8181,15.8364,15.8181,15.8181,22872.0
2017-02-14 12:50:00,17.26,17.28,17.25,17.27,31288.0,15.8273,15.8456,15.8181,15.8364,31288.0
2017-02-14 13:00:00,17.28,17.28,17.27,17.28,30620.0,15.8456,15.8456,15.8364,15.8456,30620.0
2017-02-14 13:10:00,17.28,17.28,17.27,17.27,23588.0,15.8456,15.8456,15.8364,15.8364,23588.0
2017-02-14 13:20:00,17.26,17.27,17.25,17.25,107048.0,15.8273,15.8364,15.8181,15.8181,107048.0
2017-02-14 13:30:00,17.25,17.26,17.25,17.25,34936.0,15.8181,15.8273,15.8181,15.8181,34936.0
2017-02-14 13:40:00,17.25,17.26,17.25,17.25,30640.0,15.8181,15.8273,15.8181,15.8181,30640.0
2017-02-14 13:50:00,17.25,17.27,17.25,17.25,54560.0,15.8181,15.8364,15.8181,15.8181,54560.0
2017-02-14 14:00:00,17.25,17.27,17.25,17.25,35112.0,15.8181,15.8364,15.8181,15.8181,35112.0
2017-02-14 14:10:00,17.25,17.26,17.25,17.25,39644.0,15.8181,15.8273,15.8181,15.8181,39644.0
2017-02-14 14:20:00,17.25,17.26,17.24,17.24,224772.0,15.8181,15.8273,15.8089,15.8089,224772.0
2017-02-14 14:30:00,17.24,17.26,17.23,17.25,77704.0,15.8089,15.8273,15.7998,15.8181,77704.0
2017-02-14 14:40:00,17.25,17.25,17.24,17.25,55988.0,15.8181,15.8181,15.8089,15.8181,55988.0
2017-02-14 14:50:00,17.25,17.25,17.25,17.25,53072.0,15.8181,15.8181,15.8181,15.8181,53072.0
2017-02-14 15:00:00,17.25,17.26,17.25,17.25,54744.0,15.8181,15.8273,15.8181,15.8181,54744.0
2017-02-14 15:10:00,17.25,17.25,17.25,17.25,51772.0,15.8181,15.8181,15.8181,15.8181,51772.0
2017-02-14 15:20:00,17.25,17.25,17.24,17.25,108808.0,15.8181,15.8181,15.8089,15.8181,108808.0
2017-02-14 15:30:00,17.25,17.26,17.25,17.26,74204.0,15.8181,15.8273,15.8181,15.8273,74204.0
2017-02-14 15:40:00,17.26,17.28,17.26,17.27,91668.0,15.8273,15.8456,15.8273,15.8364,91668.0
2017-02-14 15:50:00,17.27,17.29,17.27,17.28,278704.0,15.8364,15.8548,15.8364,15.8456,278704.0
2017-02-15 09:30:00,17.21,17.25,17.17,17.19,267608.0,15.7814,15.8181,15.7447,15.7631,267608.0
2017-02-15 09:40:00,17.18,17.19,17.14,17.18,322936.0,15.7539,15.7631,15.7172,15.7539,322936.0
2017-02-15 09:50:00,17.17,17.18,17.15,17.18,46728.0,15.7447,15.7539,15.7264,15.7539,46728.0
2017-02-15 10:00:00,17.18,17.19,17.16,17.18,96856.0,15.7539,15.7631,15.7356,15.7539,96856.0
2017-02-15 10:10:00,17.19,17.21,17.19,17.2,80724.0,15.7631,15.7814,15.7631,15.7722,80724.0
2017-02-15 10:20:00,17.2,17.21,17.19,17.2,83612.0,15.7722,15.7814,15.7631,15.7722,83612.0
2017-02-15 10:30:00,17.2,17.23,17.2,17.22,112500.0,15.7722,15.7998,15.7722,15.7906,112500.0
2017-02-15 10:40:00,17.22,17.22,17.18,17.19,83708.0,15.7906,15.7906,15.7539,15.7631,83708.0
2017-02-15 10:50:00,17.2,17.21,17.19,17.2,75524.0,15.7722,15.7814,15.7631,15.7722,75524.0
2017-02-15 11:00:00,17.19,17.21,17.19,17.21,87052.0,15.7631,15.7814,15.7631,15.7814,87052.0
2017-02-15 11:10:00,17.21,17.23,17.21,17.21,93908.0,15.7814,15.7998,15.7814,15.7814,93908.0
2017-02-15 11:20:00,17.22,17.22,17.19,17.2,77788.0,15.7906,15.7906,15.7631,15.7722,77788.0
2017-02-15 11:30:00,17.2,17.2,17.19,17.19,83356.0,15.7722,15.7722,15.7631,15.7631,83356.0
2017-02-15 11:40:00,17.19,17.2,17.17,17.19,107332.0,15.7631,15.7722,15.7447,15.7631,107332.0
2017-02-15 11:50:00,17.19,17.2,17.18,17.2,51964.0,15.7631,15.7722,15.7539,15.7722,51964.0
2017-02-15 12:00:00,17.2,17.21,17.2,17.21,40936.0,15.7722,15.7814,15.7722,15.7814,40936.0
2017-02-15 12:10:00,17.21,17.22,17.2,17.2,36344.0,15.7814,15.7906,15.7722,15.7722,36344.0
2017-02-15 12:20:00,17.2,17.21,17.2,17.21,69016.0,15.7722,15.7814,15.7722,15.7814,69016.0
2017-02-15 12:30:00,17.21,17.22,17.21,17.22,91084.0,15.7814,15.7906,15.7814,15.7906,91084.0
2017-02-15 12:40:00,17.22,17.24,17.22,17.23,253048.0,15.7906,15.8089,15.7906,15.7998,253048.0
2017-02-15 12:50:00,17.23,17.25,17.23,17.25,188036.0,15.7998,15.8181,15.7998,15.8181,188036.0
2017-02-15 13:00:00,17.25,17.29,17.25,17.29,361760.0,15.8181,15.8548,15.8181,15.8548,361760.0
2017-02-15 13:10:00,17.28,17.29,17.27,17.28,315880.0,15.8456,15.8548,15.8364,15.8456,315880.0
2017-02-15 13:20:00,17.28,17.31,17.25,17.25,260676.0,15.8456,15.8731,15.8181,15.8181,260676.0
2017-02-15 13:30:00,17.25,17.26,17.25,17.25,63324.0,15.8181,15.8273,15.8181,15.8181,63324.0
2017-02-15 13:40:00,17.25,17.27,17.25,17.26,40600.0,15.8181,15.8364,15.8181,15.8273,40600.0
2017-02-15 13:50:00,17.26,17.27,17.25,17.26,77192.0,15.8273,15.8364,15.8181,15.8273,77192.0
2017-02-15 14:00:00,17.25,17.26,17.24,17.25,70016.0,15.8181,15.8273,15.8089,15.8181,70016.0
2017-02-15 14:10:00,17.25,17.25,17.24,17.25,88352.0,15.8181,15.8181,15.8089,15.8181,88352.0
2017-02-15 14:20:00,17.25,17.25,17.24,17.25,91460.0,15.8181,15.8181,15.8089,15.8181,91460.0
2017-02-15 14:30:00,17.25,17.26,17.24,17.25,72100.0,15.8181,15.8273,15.8089,15.8181,72100.0
2017-02-15 14:40:00,17.25,17.26,17.24,17.25,199528.0,15.8181,15.8273,15.8089,15.8181,199528.0
2017-02-15 14:50:00,17.25,17.26,17.25,17.26,57916.0,15.8181,15.8273,15.8181,15.8273,57916.0
2017-02-15 15:00:00,17.26,17.26,17.25,17.26,79344.0,15.8273,15.8273,15.8181,15.8273,79344.0
2017-02-15 15:10:00,17.26,17.28,17.25,17.27,89744.0,15.8273,15.8456,15.8181,15.8364,89744.0
2017-02-15 15:20:00,17.27,17.28,17.26,17.26,76496.0,15.8364,15.8456,15.8273,15.8273,76496.0
2017-02-15 15:30:00,17.26,17.27,17.26,17.27,100804.0,15.8273,15.8364,15.8273,15.8364,100804.0
2017-02-15 15:40:00,17.27,17.27,17.26,17.27,159988.0,15.8364,15.8364,15.8273,15.8364,159988.0
2017-02-15 15:50:00,17.27,17.27,17.25,17.25,374036.0,15.8364,15.8364,15.8181,15.8181,374036.0
2017-02-16 09:30:00,17.29,17.36,17.29,17.3,55980.0,15.8548,15.919,15.8548,15.8639,55980.0
2017-02-16 09:40:00,17.3,17.31,17.29,17.29,36300.0,15.8639,15.8731,15.8548,15.8548,36300.0
2017-02-16 09:50:00,17.3,17.32,17.28,17.3,45620.0,15.8639,15.8823,15.8456,15.8639,45620.0
2017-02-16 10:00:00,17.3,17.31,17.3,17.3,168888.0,15.8639,15.8731,15.8639,15.8639,168888.0
2017-02-16 10:10:00,17.3,17.31,17.28,17.28,68172.0,15.8639,15.8731,15.8456,15.8456,68172.0
2017-02-16 10:20:00,17.28,17.3,17.28,17.3,42820.0,15.8456,15.8639,15.8456,15.8639,42820.0
2017-02-16 10:30:00,17.3,17.31,17.3,17.3,84248.0,15.8639,15.8731,15.8639,15.8639,84248.0
2017-02-16 10:40:00,17.3,17.31,17.28,17.28,103908.0,15.8639,15.8731,15.8456,15.8456,103908.0
2017-02-16 10:50:00,17.27,17.28,17.24,17.25,109224.0,15.8364,15.8456,15.8089,15.8181,109224.0
2017-02-16 11:00:00,17.25,17.26,17.22,17.24,53924.0,15.8181,15.8273,15.7906,15.8089,53924.0
2017-02-16 11:10:00,17.23,17.25,17.22,17.25,39316.0,15.7998,15.8181,15.7906,15.8181,39316.0
2017-02-16 11:20:00,17.25,17.25,17.24,17.25,70696.0,15.8181,15.8181,15.8089,15.8181,70696.0
2017-02-16 11:30:00,17.25,17.25,17.24,17.24,40044.0,15.8181,15.8181,15.8089,15.8089,40044.0
2017-02-16 11:40:00,17.24,17.27,17.24,17.27,31432.0,15.8089,15.8364,15.8089,15.8364,31432.0
2017-02-16 11:50:00,17.27,17.29,17.26,17.29,37392.0,15.8364,15.8548,15.8273,15.8548,37392.0
2017-02-16 12:00:00,17.29,17.29,17.27,17.28,65240.0,15.8548,15.8548,15.8364,15.8456,65240.0
2017-02-16 12:10:00,17.28,17.3,17.28,17.3,32800.0,15.8456,15.8639,15.8456,15.8639,32800.0
2017-02-16 12:20:00,17.3,17.3,17.28,17.3,40088.0,15.8639,15.8639,15.8456,15.8639,40088.0
2017-02-16 12:30:00,17.3,17.31,17.28,17.3,54440.0,15.8639,15.8731,15.8456,15.8639,54440.0
2017-02-16 12:40:00,17.31,17.31,17.29,17.29,32448.0,15.8731,15.8731,15.8548,15.8548,32448.0
2017-02-16 12:50:00,17.29,17.31,17.28,17.28,26836.0,15.8548,15.8731,15.8456,15.8456,26836.0
2017-02-16 13:00:00,17.28,17.29,17.27,17.28,39880.0,15.8456,15.8548,15.8364,15.8456,39880.0
2017-02-16 13:10:00,17.28,17.29,17.27,17.28,26960.0,15.8456,15.8548,15.8364,15.8456,26960.0
2017-02-16 13:20:00,17.28,17.28,17.26,17.27,30008.0,15.8456,15.8456,15.8273,15.8364,30008.0
2017-02-16 13:30:00,17.27,17.27,17.25,17.27,32724.0,15.8364,15.8364,15.8181,15.8364,32724.0
2017-02-16 13:40:00,17.27,17.27,17.25,17.27,34916.0,15.8364,15.8364,15.8181,15.8364,34916.0
2017-02-16 13:50:00,17.27,17.28,17.26,17.28,30352.0,15.8364,15.8456,15.8273,15.8456,30352.0
2017-02-16 14:00:00,17.28,17.29,17.28,17.28,65980.0,15.8456,15.8548,15.8456,15.8456,65980.0
2017-02-16 14:10:00,17.28,17.3,17.28,17.29,62924.0,15.8456,15.8639,15.8456,15.8548,62924.0
2017-02-16 14:20:00,17.29,17.3,17.28,17.3,76544.0,15.8548,15.8639,15.8456,15.8639,76544.0
2017-02-16 14:30:00,17.3,17.3,17.29,17.29,44464.0,15.8639,15.8639,15.8548,15.8548,44464.0
2017-02-16 14:40:00,17.29,17.31,17.28,17.28,63768.0,15.8548,15.8731,15.8456,15.8456,63768.0
2017-02-16 14:50:00,17.28,17.3,17.28,17.29,107736.0,15.8456,15.8639,15.8456,15.8548,107736.0
2017-02-16 15:00:00,17.3,17.31,17.29,17.31,74412.0,15.8639,15.8731,15.8548,15.8731,74412.0
2017-02-16 15:10:00,17.31,17.33,17.31,17.32,68240.0,15.8731,15.8915,15.8731,15.8823,68240.0
2017-02-16 15:20:00,17.32,17.33,17.32,17.32,67780.0,15.8823,15.8915,15.8823,15.8823,67780.0
2017-02-16 15:30:00,17.32,17.34,17.32,17.34,120580.0,15.8823,15.9006,15.8823,15.9006,120580.0
2017-02-16 15:40:00,17.34,17.34,17.33,17.33,163472.0,15.9006,15.9006,15.8915,15.8915,163472.0
2017-02-16 15:50:00,17.33,17.36,17.33,17.35,321132.0,15.8915,15.919,15.8915,15.9098,321132.0
2017-02-17 09:30:00,17.35,17.35,17.21,17.27,382436.0,15.9098,15.9098,15.7814,15.8364,382436.0
2017-02-17 09:40:00,17.28,17.31,17.25,17.27,110040.0,15.8456,15.8731,15.8181,15.8364,110040.0
2017-02-17 09:50:00,17.26,17.27,17.18,17.21,78528.0,15.8273,15.8364,15.7539,15.7814,78528.0
2017-02-17 10:00:00,17.22,17.25,17.22,17.25,45680.0,15.7906,15.8181,15.7906,15.8181,45680.0
2017-02-17 10:10:00,17.25,17.26,17.24,17.26,20088.0,15.8181,15.8273,15.8089,15.8273,20088.0
2017-02-17 10:20:00,17.25,17.25,17.23,17.24,31968.0,15.8181,15.8181,15.7998,15.8089,31968.0
2017-02-17 10:30:00,17.24,17.25,17.22,17.25,51892.0,15.8089,15.8181,15.7906,15.8181,51892.0
2017-02-17 10:40:00,17.25,17.27,17.25,17.26,33960.0,15.8181,15.8364,15.8181,15.8273,33960.0
2017-02-17 10:50:00,17.25,17.26,17.24,17.24,46640.0,15.8181,15.8273,15.8089,15.8089,46640.0
2017-02-17 11:00:00,17.23,17.24,17.22,17.23,43004.0,15.7998,15.8089,15.7906,15.7998,43004.0
2017-02-17 11:10:00,17.23,17.24,17.23,17.24,51868.0,15.7998,15.8089,15.7998,15.8089,51868.0
2017-02-17 11:20:00,17.24,17.24,17.23,17.23,38884.0,15.8089,15.8089,15.7998,15.7998,38884.0
2017-02-17 11:30:00,17.23,17.26,17.23,17.25,43360.0,15.7998,15.8273,15.7998,15.8181,43360.0
2017-02-17 11:40:00,17.25,17.26,17.25,17.26,28008.0,15.8181,15.8273,15.8181,15.8273,28008.0
2017-02-17 11:50:00,17.26,17.26,17.25,17.25,28412.0,15.8273,15.8273,15.8181,15.8181,28412.0
2017-02-17 12:00:00,17.25,17.27,17.25,17.25,79120.0,15.8181,15.8364,15.8181,15.8181,79120.0
2017-02-17 12:10:00,17.25,17.26,17.25,17.25,64980.0,15.8181,15.8273,15.8181,15.8181,64980.0
2017-02-17 12:20:00,17.25,17.26,17.25,17.25,24900.0,15.8181,15.8273,15.8181,15.8181,24900.0
2017-02-17 12:30:00,17.26,17.26,17.25,17.26,20024.0,15.8273,15.8273,15.8181,15.8273,20024.0
2017-02-17 12:40:00,17.26,17.28,17.26,17.27,27080.0,15.8273,15.8456,15.8273,15.8364,27080.0
2017-02-17 12:50:00,17.27,17.28,17.27,17.27,22960.0,15.8364,15.8456,15.8364,15.8364,22960.0
2017-02-17 13:00:00,17.28,17.28,17.27,17.28,29840.0,15.8456,15.8456,15.8364,15.8456,29840.0
2017-02-17 13:10:00,17.28,17.29,17.28,17.29,42128.0,15.8456,15.8548,15.8456,15.8548,42128.0
2017-02-17 13:20:00,17.29,17.29,17.28,17.28,25080.0,15.8548,15.8548,15.8456,15.8456,25080.0
2017-02-17 13:30:00,17.29,17.3,17.28,17.3,27832.0,15.8548,15.8639,15.8456,15.8639,27832.0
2017-02-17 13:40:00,17.3,17.32,17.3,17.31,25116.0,15.8639,15.8823,15.8639,15.8731,25116.0
2017-02-17 13:50:00,17.31,17.32,17.31,17.32,64780.0,15.8731,15.8823,15.8731,15.8823,64780.0
2017-02-17 14:00:00,17.32,17.33,17.32,17.33,136832.0,15.8823,15.8915,15.8823,15.8915,136832.0
2017-02-17 14:10:00,17.33,17.35,17.33,17.34,100312.0,15.8915,15.9098,15.8915,15.9006,100312.0
2017-02-17 14:20:00,17.35,17.35,17.34,17.35,39840.0,15.9098,15.9098,15.9006,15.9098,39840.0
2017-02-17 14:30:00,17.35,17.35,17.34,17.34,36400.0,15.9098,15.9098,15.9006,15.9006,36400.0
2017-02-17 14:40:00,17.34,17.35,17.34,17.34,17640.0,15.9006,15.9098,15.9006,15.9006,17640.0
2017-02-17 14:50:00,17.35,17.35,17.34,17.34,48308.0,15.9098,15.9098,15.9006,15.9006,48308.0
2017-02-17 15:00:00,17.34,17.35,17.33,17.34,56768.0,15.9006,15.9098,15.8915,15.9006,56768.0
2017-02-17 15:10:00,17.34,17.34,17.33,17.33,90112.0,15.9006,15.9006,15.8915,15.8915,90112.0
2017-02-17 15:20:00,17.33,17.34,17.32,17.33,101256.0,15.8915,15.9006,15.8823,15.8915,101256.0
2017-02-17 15:30:00,17.34,17.35,17.33,17.33,148124.0,15.9006,15.9098,15.8915,15.8915,148124.0
2017-02-17 15:40:00,17.34,17.35,17.33,17.34,136508.0,15.9006,15.9098,15.8915,15.9006,136508.0
2017-02-17 15:50:00,17.34,17.36,17.33,17.36,384844.0,15.9006,15.919,15.8915,15.919,384844.0
2017-02-21 09:30:00,17.35,17.39,17.33,17.38,147472.0,15.9098,15.9465,15.8915,15.9373,147472.0
2017-02-21 09:40:00,17.38,17.42,17.36,17.39,82708.0,15.9373,15.974,15.919,15.9465,82708.0
2017-02-21 09:50:00,17.4,17.41,17.38,17.38,63724.0,15.9556,15.9648,15.9373,15.9373,63724.0
2017-02-21 10:00:00,17.38,17.38,17.35,17.37,52928.0,15.9373,15.9373,15.9098,15.9281,52928.0
2017-02-21 10:10:00,17.37,17.37,17.33,17.34,55628.0,15.9281,15.9281,15.8915,15.9006,55628.0
2017-02-21 10:20:00,17.34,17.36,17.34,17.35,48424.0,15.9006,15.919,15.9006,15.9098,48424.0
2017-02-21 10:30:00,17.35,17.35,17.33,17.34,41256.0,15.9098,15.9098,15.8915,15.9006,41256.0
2017-02-21 10:40:00,17.34,17.36,17.34,17.34,70024.0,15.9006,15.919,15.9006,15.9006,70024.0
2017-02-21 10:50:00,17.35,17.35,17.32,17.33,41400.0,15.9098,15.9098,15.8823,15.8915,41400.0
2017-02-21 11:00:00,17.33,17.34,17.32,17.32,75144.0,15.8915,15.9006,15.8823,15.8823,75144.0
2017-02-21 11:10:00,17.32,17.33,17.31,17.33,40880.0,15.8823,15.8915,15.8731,15.8915,40880.0
2017-02-21 11:20:00,17.33,17.33,17.29,17.29,47184.0,15.8915,15.8915,15.8548,15.8548,47184.0
2017-02-21 11:30:00,17.3,17.31,17.29,17.3,26400.0,15.8639,15.8731,15.8548,15.8639,26400.0
2017-02-21 11:40:00,17.3,17.32,17.3,17.31,32280.0,15.8639,15.8823,15.8639,15.8731,32280.0
2017-02-21 11:50:00,17.31,17.34,17.3,17.33,39624.0,15.8731,15.9006,15.8639,15.8915,39624.0
2017-02-21 12:00:00,17.33,17.34,17.32,17.33,41612.0,15.8915,15.9006,15.8823,15.8915,41612.0
2017-02-21 12:10:00,17.33,17.34,17.32,17.34,35472.0,15.8915,15.9006,15.8823,15.9006,35472.0
2017-02-21 12:20:00,17.34,17.35,17.33,17.35,31784.0,15.9006,15.9098,15.8915,15.9098,31784.0
2017-02-21 12:30:00,17.35,17.37,17.35,17.36,21800.0,15.9098,15.9281,15.9098,15.919,21800.0
2017-02-21 12:40:00,17.36,17.36,17.35,17.36,31928.0,15.919,15.919,15.9098,15.919,31928.0
2017-02-21 12:50:00,17.36,17.37,17.35,17.36,227280.0,15.919,15.9281,15.9098,15.919,227280.0
2017-02-21 13:00:00,17.36,17.37,17.34,17.37,52788.0,15.919,15.9281,15.9006,15.9281,52788.0
2017-02-21 13:10:00,17.36,17.38,17.36,17.37,31640.0,15.919,15.9373,15.919,15.9281,31640.0
2017-02-21 13:20:00,17.37,17.39,17.37,17.38,37332.0,15.9281,15.9465,15.9281,15.9373,37332.0
2017-02-21 13:30:00,17.38,17.39,17.36,17.36,44972.0,15.9373,15.9465,15.919,15.919,44972.0
2017-02-21 13:40:00,17.36,17.36,17.35,17.36,206040.0,15.919,15.919,15.9098,15.919,206040.0
2017-02-21 13:50:00,17.35,17.36,17.35,17.35,43572.0,15.9098,15.919,15.9098,15.9098,43572.0
2017-02-21 14:00:00,17.35,17.36,17.34,17.35,45276.0,15.9098,15.919,15.9006,15.9098,45276.0
2017-02-21 14:10:00,17.35,17.36,17.35,17.36,34996.0,15.9098,15.919,15.9098,15.919,34996.0
2017-02-21 14:20:00,17.36,17.37,17.36,17.36,44840.0,15.919,15.9281,15.919,15.919,44840.0
2017-02-21 14:30:00,17.36,17.37,17.36,17.37,35644.0,15.919,15.9281,15.919,15.9281,35644.0
2017-02-21 14:40:00,17.37,17.39,17.36,17.39,56204.0,15.9281,15.9465,15.919,15.9465,56204.0
2017-02-21 14:50:00,17.39,17.39,17.38,17.38,41736.0,15.9465,15.9465,15.9373,15.9373,41736.0
2017-02-21 15:00:00,17.38,17.39,17.38,17.39,96644.0,15.9373,15.9465,15.9373,15.9465,96644.0
2017-02-21 15:10:00,17.39,17.4,17.38,17.4,45116.0,15.9465,15.9556,15.9373,15.9556,45116.0
2017-02-21 15:20:00,17.4,17.41,17.39,17.4,38644.0,15.9556,15.9648,15.9465,15.9556,38644.0
2017-02-21 15:30:00,17.4,17.41,17.4,17.4,65308.0,15.9556,15.9648,15.9556,15.9556,65308.0
2017-02-21 15:40:00,17.4,17.41,17.4,17.4,100264.0,15.9556,15.9648,15.9556,15.9556,100264.0
2017-02-21 15:50:00,17.4,17.41,17.38,17.39,290436.0,15.9556,15.9648,15.9373,15.9465,290436.0
2017-02-22 09:30:00,17.39,17.44,17.39,17.41,140948.0,15.9465,15.9923,15.9465,15.9648,140948.0
2017-02-22 09:40:00,17.41,17.45,17.38,17.45,34748.0,15.9648,16.0015,15.9373,16.0015,34748.0
2017-02-22 09:50:00,17.44,17.47,17.42,17.46,93432.0,15.9923,16.0198,15.974,16.0107,93432.0
2017-02-22 10:00:00,17.46,17.47,17.45,17.45,51072.0,16.0107,16.0198,16.0015,16.0015,51072.0
2017-02-22 10:10:00,17.45,17.46,17.44,17.45,47516.0,16.0015,16.0107,15.9923,16.0015,47516.0
2017-02-22 10:20:00,17.45,17.47,17.44,17.47,123916.0,16.0015,16.0198,15.9923,16.0198,123916.0
2017-02-22 10:30:00,17.47,17.5,17.46,17.5,80260.0,16.0198,16.0473,16.0107,16.0473,80260.0
2017-02-22 10:40:00,17.49,17.49,17.47,17.47,34664.0,16.0382,16.0382,16.0198,16.0198,34664.0
2017-02-22 10:50:00,17.47,17.47,17.45,17.45,66576.0,16.0198,16.0198,16.0015,16.0015,66576.0
2017-02-22 11:00:00,17.45,17.45,17.4,17.4,27964.0,16.0015,16.0015,15.9556,15.9556,27964.0
2017-02-22 11:10:00,17.4,17.43,17.4,17.41,116676.0,15.9556,15.9832,15.9556,15.9648,116676.0
2017-02-22 11:20:00,17.42,17.42,17.39,17.41,29828.0,15.974,15.974,15.9465,15.9648,29828.0
2017-02-22 11:30:00,17.41,17.41,17.4,17.4,21476.0,15.9648,15.9648,15.9556,15.9556,21476.0
2017-02-22 11:40:00,17.4,17.4,17.39,17.4,35076.0,15.9556,15.9556,15.9465,15.9556,35076.0
2017-02-22 11:50:00,17.4,17.41,17.4,17.4,22984.0,15.9556,15.9648,15.9556,15.9556,22984.0
2017-02-22 12:00:00,17.4,17.41,17.4,17.4,20508.0,15.9556,15.9648,15.9556,15.9556,20508.0
2017-02-22 12:10:00,17.41,17.41,17.4,17.41,16400.0,15.9648,15.9648,15.9556,15.9648,16400.0
2017-02-22 12:20:00,17.41,17.41,17.4,17.41,14728.0,15.9648,15.9648,15.9556,15.9648,14728.0
2017-02-22 12:30:00,17.4,17.41,17.4,17.41,21824.0,15.9556,15.9648,15.9556,15.9648,21824.0
2017-02-22 12:40:00,17.41,17.42,17.41,17.42,25412.0,15.9648,15.974,15.9648,15.974,25412.0
2017-02-22 12:50:00,17.42,17.42,17.41,17.42,15316.0,15.974,15.974,15.9648,15.974,15316.0
2017-02-22 13:00:00,17.42,17.43,17.42,17.42,27860.0,15.974,15.9832,15.974,15.974,27860.0
2017-02-22 13:10:00,17.42,17.43,17.42,17.43,33216.0,15.974,15.9832,15.974,15.9832,33216.0
2017-02-22 13:20:00,17.43,17.44,17.43,17.44,21068.0,15.9832,15.9923,15.9832,15.9923,21068.0
2017-02-22 13:30:00,17.44,17.45,17.44,17.44,14836.0,15.9923,16.0015,15.9923,15.9923,14836.0
2017-02-22 13:40:00,17.44,17.45,17.43,17.44,29988.0,15.9923,16.0015,15.9832,15.9923,29988.0
2017-02-22 13:50:00,17.44,17.45,17.44,17.45,24584.0,15.9923,16.0015,15.9923,16.0015,24584.0
2017-02-22 14:00:00,17.45,17.45,17.43,17.43,20480.0,16.0015,16.0015,15.9832,15.9832,20480.0
2017-02-22 14:10:00,17.43,17.43,17.42,17.43,26000.0,15.9832,15.9832,15.974,15.9832,26000.0
2017-02-22 14:20:00,17.43,17.44,17.43,17.44,39716.0,15.9832,15.9923,15.9832,15.9923,39716.0
2017-02-22 14:30:00,17.44,17.45,17.43,17.44,40876.0,15.9923,16.0015,15.9832,15.9923,40876.0
2017-02-22 14:40:00,17.44,17.45,17.44,17.44,19304.0,15.9923,16.0015,15.9923,15.9923,19304.0
2017-02-22 14:50:00,17.44,17.45,17.44,17.44,29328.0,15.9923,16.0015,15.9923,15.9923,29328.0
2017-02-22 15:00:00,17.44,17.45,17.43,17.44,39180.0,15.9923,16.0015,15.9832,15.9923,39180.0
2017-02-22 15:10:00,17.44,17.45,17.44,17.45,31196.0,15.9923,16.0015,15.9923,16.0015,31196.0
2017-02-22 15:20:00,17.45,17.46,17.45,17.46,95824.0,16.0015,16.0107,16.0015,16.0107,95824.0
2017-02-22 15:30:00,17.46,17.47,17.46,17.46,202844.0,16.0107,16.0198,16.0107,16.0107,202844.0
2017-02-22 15:40:00,17.47,17.47,17.45,17.46,130388.0,16.0198,16.0198,16.0015,16.0107,130388.0
2017-02-22 15:50:00,17.46,17.48,17.45,17.46,295532.0,16.0107,16.029,16.0015,16.0107,295532.0
2017-02-23 09:30:00,17.5,17.5,17.45,17.48,93272.0,16.0473,16.0473,16.0015,16.029,93272.0
2017-02-23 09:40:00,17.49,17.49,17.46,17.48,54572.0,16.0382,16.0382,16.0107,16.029,54572.0
2017-02-23 09:50:00,17.48,17.49,17.46,17.48,58784.0,16.029,16.0382,16.0107,16.029,58784.0
2017-02-23 10:00:00,17.47,17.48,17.4,17.4,503836.0,16.0198,16.029,15.9556,15.9556,503836.0
2017-02-23 10:10:00,17.4,17.4,17.36,17.4,82264.0,15.9556,15.9556,15.919,15.9556,82264.0
2017-02-23 10:20:00,17.4,17.41,17.37,17.39,111448.0,15.9556,15.9648,15.9281,15.9465,111448.0
2017-02-23 10:30:00,17.39,17.41,17.38,17.38,39292.0,15.9465,15.9648,15.9373,15.9373,39292.0
2017-02-23 10:40:00,17.38,17.38,17.35,17.35,48232.0,15.9373,15.9373,15.9098,15.9098,48232.0
2017-02-23 10:50:00,17.35,17.36,17.33,17.33,70688.0,15.9098,15.919,15.8915,15.8915,70688.0
2017-02-23 11:00:00,17.34,17.35,17.32,17.33,114680.0,15.9006,15.9098,15.8823,15.8915,114680.0
2017-02-23 11:10:00,17.33,17.34,17.31,17.32,67608.0,15.8915,15.9006,15.8731,15.8823,67608.0
2017-02-23 11:20:00,17.32,17.33,17.3,17.31,49112.0,15.8823,15.8915,15.8639,15.8731,49112.0
2017-02-23 11:30:00,17.31,17.34,17.31,17.34,185944.0,15.8731,15.9006,15.8731,15.9006,185944.0
2017-02-23 11:40:00,17.34,17.36,17.34,17.36,58472.0,15.9006,15.919,15.9006,15.919,58472.0
2017-02-23 11:50:00,17.36,17.37,17.35,17.35,180288.0,15.919,15.9281,15.9098,15.9098,180288.0
2017-02-23 12:00:00,17.35,17.37,17.35,17.36,73812.0,15.9098,15.9281,15.9098,15.919,73812.0
2017-02-23 12:10:00,17.35,17.39,17.35,17.39,30400.0,15.9098,15.9465,15.9098,15.9465,30400.0
2017-02-23 12:20:00,17.39,17.4,17.39,17.39,37532.0,15.9465,15.9556,15.9465,15.9465,37532.0
2017-02-23 12:30:00,17.39,17.4,17.38,17.39,29028.0,15.9465,15.9556,15.9373,15.9465,29028.0
2017-02-23 12:40:00,17.39,17.4,17.39,17.39,119052.0,15.9465,15.9556,15.9465,15.9465,119052.0
2017-02-23 12:50:00,17.39,17.41,17.39,17.41,73020.0,15.9465,15.9648,15.9465,15.9648,73020.0
2017-02-23 13:00:00,17.41,17.42,17.4,17.41,90100.0,15.9648,15.974,15.9556,15.9648,90100.0
2017-02-23 13:10:00,17.41,17.41,17.4,17.41,95320.0,15.9648,15.9648,15.9556,15.9648,95320.0
2017-02-23 13:20:00,17.41,17.42,17.36,17.36,70964.0,15.9648,15.974,15.919,15.919,70964.0
2017-02-23 13:30:00,17.36,17.37,17.35,17.36,50644.0,15.919,15.9281,15.9098,15.919,50644.0
2017-02-23 13:40:00,17.36,17.36,17.35,17.36,24956.0,15.919,15.919,15.9098,15.919,24956.0
2017-02-23 13:50:00,17.36,17.38,17.36,17.37,37680.0,15.919,15.9373,15.919,15.9281,37680.0
2017-02-23 14:00:00,17.38,17.41,17.36,17.4,241868.0,15.9373,15.9648,15.919,15.9556,241868.0
2017-02-23 14:10:00,17.4,17.45,17.4,17.44,357164.0,15.9556,16.0015,15.9556,15.9923,357164.0
2017-02-23 14:20:00,17.43,17.47,17.43,17.46,397688.0,15.9832,16.0198,15.9832,16.0107,397688.0
2017-02-23 14:30:00,17.46,17.46,17.44,17.46,851316.0,16.0107,16.0107,15.9923,16.0107,851316.0
2017-02-23 14:40:00,17.46,17.49,17.46,17.49,532284.0,16.0107,16.0382,16.0107,16.0382,532284.0
2017-02-23 14:50:00,17.49,17.52,17.48,17.51,633508.0,16.0382,16.0657,16.029,16.0565,633508.0
2017-02-23 15:00:00,17.51,17.55,17.5,17.54,1003924.0,16.0565,16.0932,16.0473,16.084,1003924.0
2017-02-23 15:10:00,17.54,17.56,17.49,17.51,616376.0,16.084,16.1024,16.0382,16.0565,616376.0
2017-02-23 15:20:00,17.51,17.53,17.5,17.5,165584.0,16.0565,16.0749,16.0473,16.0473,165584.0
2017-02-23 15:30:00,17.5,17.51,17.48,17.49,221688.0,16.0473,16.0565,16.029,16.0382,221688.0
2017-02-23 15:40:00,17.49,17.49,17.47,17.49,301552.0,16.0382,16.0382,16.0198,16.0382,301552.0
2017-02-23 15:50:00,17.49,17.53,17.48,17.49,1038208.0,16.0382,16.0749,16.029,16.0382,1038208.0
2017-02-24 09:30:00,17.39,17.43,17.35,17.4,383644.0,15.9465,15.9832,15.9098,15.9556,383644.0
2017-02-24 09:40:00,17.4,17.43,17.39,17.39,114072.0,15.9556,15.9832,15.9465,15.9465,114072.0
2017-02-24 09:50:00,17.4,17.44,17.39,17.43,84232.0,15.9556,15.9923,15.9465,15.9832,84232.0
2017-02-24 10:00:00,17.43,17.45,17.38,17.4,85028.0,15.9832,16.0015,15.9373,15.9556,85028.0
2017-02-24 10:10:00,17.4,17.4,17.36,17.37,76708.0,15.9556,15.9556,15.919,15.9281,76708.0
2017-02-24 10:20:00,17.37,17.39,17.37,17.39,71120.0,15.9281,15.9465,15.9281,15.9465,71120.0
2017-02-24 10:30:00,17.39,17.41,17.39,17.41,71672.0,15.9465,15.9648,15.9465,15.9648,71672.0
2017-02-24 10:40:00,17.41,17.42,17.41,17.41,165088.0,15.9648,15.974,15.9648,15.9648,165088.0
2017-02-24 10:50:00,17.42,17.44,17.42,17.44,56552.0,15.974,15.9923,15.974,15.9923,56552.0
2017-02-24 11:00:00,17.44,17.45,17.43,17.44,66984.0,15.9923,16.0015,15.9832,15.9923,66984.0
2017-02-24 11:10:00,17.43,17.45,17.43,17.43,71752.0,15.9832,16.0015,15.9832,15.9832,71752.0
2017-02-24 11:20:00,17.44,17.44,17.43,17.44,65752.0,15.9923,15.9923,15.9832,15.9923,65752.0
2017-02-24 11:30:00,17.44,17.44,17.42,17.43,46848.0,15.9923,15.9923,15.974,15.9832,46848.0
2017-02-24 11:40:00,17.43,17.47,17.42,17.46,63388.0,15.9832,16.0198,15.974,16.0107,63388.0
2017-02-24 11:50:00,17.46,17.46,17.43,17.44,38832.0,16.0107,16.0107,15.9832,15.9923,38832.0
2017-02-24 12:00:00,17.44,17.48,17.44,17.48,137452.0,15.9923,16.029,15.9923,16.029,137452.0
2017-02-24 12:10:00,17.48,17.48,17.45,17.48,213076.0,16.029,16.029,16.0015,16.029,213076.0
2017-02-24 12:20:00,17.48,17.5,17.48,17.49,101176.0,16.029,16.0473,16.029,16.0382,101176.0
2017-02-24 12:30:00,17.49,17.51,17.49,17.5,68756.0,16.0382,16.0565,16.0382,16.0473,68756.0
2017-02-24 12:40:00,17.49,17.5,17.48,17.49,81856.0,16.0382,16.0473,16.029,16.0382,81856.0
2017-02-24 12:50:00,17.49,17.5,17.48,17.49,39648.0,16.0382,16.0473,16.029,16.0382,39648.0
2017-02-24 13:00:00,17.49,17.49,17.48,17.48,33248.0,16.0382,16.0382,16.029,16.029,33248.0
2017-02-24 13:10:00,17.48,17.49,17.48,17.49,81716.0,16.029,16.0382,16.029,16.0382,81716.0
2017-02-24 13:20:00,17.49,17.49,17.48,17.49,109556.0,16.0382,16.0382,16.029,16.0382,109556.0
2017-02-24 13:30:00,17.49,17.5,17.49,17.49,80104.0,16.0382,16.0473,16.0382,16.0382,80104.0
2017-02-24 13:40:00,17.49,17.5,17.49,17.5,63656.0,16.0382,16.0473,16.0382,16.0473,63656.0
2017-02-24 13:50:00,17.49,17.51,17.49,17.5,62800.0,16.0382,16.0565,16.0382,16.0473,62800.0
2017-02-24 14:00:00,17.5,17.51,17.49,17.49,57556.0,16.0473,16.0565,16.0382,16.0382,57556.0
2017-02-24 14:10:00,17.49,17.5,17.49,17.5,184072.0,16.0382,16.0473,16.0382,16.0473,184072.0
2017-02-24 14:20:00,17.5,17.51,17.48,17.49,116328.0,16.0473,16.0565,16.029,16.0382,116328.0
2017-02-24 14:30:00,17.49,17.5,17.48,17.49,62192.0,16.0382,16.0473,16.029,16.0382,62192.0
2017-02-24 14:40:00,17.49,17.51,17.49,17.51,90056.0,16.0382,16.0565,16.0382,16.0565,90056.0
2017-02-24 14:50:00,17.5,17.53,17.49,17.49,83804.0,16.0473,16.0749,16.0382,16.0382,83804.0
2017-02-24 15:00:00,17.5,17.52,17.5,17.52,93328.0,16.0473,16.0657,16.0473,16.0657,93328.0
2017-02-24 15:10:00,17.52,17.53,17.51,17.52,88068.0,16.0657,16.0749,16.0565,16.0657,88068.0
2017-02-24 15:20:00,17.52,17.55,17.52,17.55,134396.0,16.0657,16.0932,16.0657,16.0932,134396.0
2017-02-24 15:30:00,17.54,17.56,17.54,17.54,125540.0,16.084,16.1024,16.084,16.084,125540.0
2017-02-24 15:40:00,17.54,17.55,17.53,17.54,253512.0,16.084,16.0932,16.0749,16.084,253512.0
2017-02-24 15:50:00,17.54,17.55,17.53,17.55,449960.0,16.084,16.0932,16.0749,16.0932,449960.0
2017-02-27 09:30:00,17.5,17.57,17.48,17.48,137636.0,16.0473,16.1115,16.029,16.029,137636.0
2017-02-27 09:40:00,17.47,17.48,17.43,17.48,54712.0,16.0198,16.029,15.9832,16.029,54712.0
2017-02-27 09:50:00,17.47,17.56,17.47,17.55,261708.0,16.0198,16.1024,16.0198,16.0932,261708.0
2017-02-27 10:00:00,17.54,17.56,17.51,17.56,103520.0,16.084,16.1024,16.0565,16.1024,103520.0
2017-02-27 10:10:00,17.56,17.57,17.44,17.44,301412.0,16.1024,16.1115,15.9923,15.9923,301412.0
2017-02-27 10:20:00,17.44,17.47,17.44,17.47,48796.0,15.9923,16.0198,15.9923,16.0198,48796.0
2017-02-27 10:30:00,17.48,17.48,17.46,17.47,35336.0,16.029,16.029,16.0107,16.0198,35336.0
2017-02-27 10:40:00,17.48,17.48,17.44,17.45,101548.0,16.029,16.029,15.9923,16.0015,101548.0
2017-02-27 10:50:00,17.45,17.45,17.41,17.41,84900.0,16.0015,16.0015,15.9648,15.9648,84900.0
2017-02-27 11:00:00,17.41,17.42,17.41,17.41,65264.0,15.9648,15.974,15.9648,15.9648,65264.0
2017-02-27 11:10:00,17.41,17.42,17.4,17.41,61128.0,15.9648,15.974,15.9556,15.9648,61128.0
2017-02-27 11:20:00,17.42,17.42,17.39,17.4,52820.0,15.974,15.974,15.9465,15.9556,52820.0
2017-02-27 11:30:00,17.4,17.41,17.39,17.4,37236.0,15.9556,15.9648,15.9465,15.9556,37236.0
2017-02-27 11:40:00,17.39,17.4,17.36,17.36,69824.0,15.9465,15.9556,15.919,15.919,69824.0
2017-02-27 11:50:00,17.37,17.37,17.36,17.36,55084.0,15.9281,15.9281,15.919,15.919,55084.0
2017-02-27 12:00:00,17.36,17.37,17.36,17.36,91704.0,15.919,15.9281,15.919,15.919,91704.0
2017-02-27 12:10:00,17.36,17.38,17.36,17.37,91640.0,15.919,15.9373,15.919,15.9281,91640.0
2017-02-27 12:20:00,17.36,17.37,17.36,17.36,36096.0,15.919,15.9281,15.919,15.919,36096.0
2017-02-27 12:30:00,17.36,17.37,17.36,17.36,34552.0,15.919,15.9281,15.919,15.919,34552.0
2017-02-27 12:40:00,17.36,17.37,17.36,17.36,49344.0,15.919,15.9281,15.919,15.919,49344.0
2017-02-27 12:50:00,17.36,17.38,17.36,17.36,32172.0,15.919,15.9373,15.919,15.919,32172.0
2017-02-27 13:00:00,17.36,17.37,17.36,17.36,42664.0,15.919,15.9281,15.919,15.919,42664.0
2017-02-27 13:10:00,17.36,17.37,17.36,17.36,43708.0,15.919,15.9281,15.919,15.919,43708.0
2017-02-27 13:20:00,17.36,17.36,17.36,17.36,95264.0,15.919,15.919,15.919,15.919,95264.0
2017-02-27 13:30:00,17.36,17.36,17.36,17.36,72872.0,15.919,15.919,15.919,15.919,72872.0
2017-02-27 13:40:00,17.36,17.36,17.35,17.35,150944.0,15.919,15.919,15.9098,15.9098,150944.0
2017-02-27 13:50:00,17.35,17.36,17.35,17.35,50040.0,15.9098,15.919,15.9098,15.9098,50040.0
2017-02-27 14:00:00,17.36,17.38,17.36,17.38,91956.0,15.919,15.9373,15.919,15.9373,91956.0
2017-02-27 14:10:00,17.38,17.38,17.37,17.37,59720.0,15.9373,15.9373,15.9281,15.9281,59720.0
2017-02-27 14:20:00,17.37,17.38,17.36,17.37,95944.0,15.9281,15.9373,15.919,15.9281,95944.0
2017-02-27 14:30:00,17.37,17.38,17.37,17.37,85056.0,15.9281,15.9373,15.9281,15.9281,85056.0
2017-02-27 14:40:00,17.37,17.37,17.36,17.37,78876.0,15.9281,15.9281,15.919,15.9281,78876.0
2017-02-27 14:50:00,17.38,17.38,17.36,17.37,40868.0,15.9373,15.9373,15.919,15.9281,40868.0
2017-02-27 15:00:00,17.37,17.38,17.36,17.36,83228.0,15.9281,15.9373,15.919,15.919,83228.0
2017-02-27 15:10:00,17.36,17.37,17.36,17.36,101224.0,15.919,15.9281,15.919,15.919,101224.0
2017-02-27 15:20:00,17.36,17.37,17.35,17.37,128792.0,15.919,15.9281,15.9098,15.9281,128792.0
2017-02-27 15:30:00,17.37,17.38,17.36,17.37,185052.0,15.9281,15.9373,15.919,15.9281,185052.0
2017-02-27 15:40:00,17.37,17.38,17.36,17.36,182160.0,15.9281,15.9373,15.919,15.919,182160.0
2017-02-27 15:50:00,17.36,17.38,17.36,17.37,361828.0,15.919,15.9373,15.919,15.9281,361828.0
2017-02-28 09:30:00,17.34,17.35,17.29,17.32,80320.0,15.9006,15.9098,15.8548,15.8823,80320.0
2017-02-28 09:40:00,17.32,17.34,17.3,17.3,65768.0,15.8823,15.9006,15.8639,15.8639,65768.0
2017-02-28 09:50:00,17.31,17.33,17.26,17.28,90196.0,15.8731,15.8915,15.8273,15.8456,90196.0
2017-02-28 10:00:00,17.28,17.3,17.27,17.28,129016.0,15.8456,15.8639,15.8364,15.8456,129016.0
2017-02-28 10:10:00,17.28,17.28,17.26,17.27,137892.0,15.8456,15.8456,15.8273,15.8364,137892.0
2017-02-28 10:20:00,17.27,17.27,17.25,17.25,109412.0,15.8364,15.8364,15.8181,15.8181,109412.0
2017-02-28 10:30:00,17.25,17.26,17.25,17.26,39764.0,15.8181,15.8273,15.8181,15.8273,39764.0
2017-02-28 10:40:00,17.26,17.27,17.25,17.26,92924.0,15.8273,15.8364,15.8181,15.8273,92924.0
2017-02-28 10:50:00,17.26,17.27,17.25,17.26,69416.0,15.8273,15.8364,15.8181,15.8273,69416.0
2017-02-28 11:00:00,17.26,17.27,17.25,17.25,55508.0,15.8273,15.8364,15.8181,15.8181,55508.0
2017-02-28 11:10:00,17.25,17.27,17.25,17.27,41984.0,15.8181,15.8364,15.8181,15.8364,41984.0
2017-02-28 11:20:00,17.27,17.28,17.26,17.27,104564.0,15.8364,15.8456,15.8273,15.8364,104564.0
2017-02-28 11:30:00,17.27,17.28,17.26,17.28,28920.0,15.8364,15.8456,15.8273,15.8456,28920.0
2017-02-28 11:40:00,17.28,17.28,17.28,17.28,28884.0,15.8456,15.8456,15.8456,15.8456,28884.0
2017-02-28 11:50:00,17.28,17.29,17.28,17.28,67332.0,15.8456,15.8548,15.8456,15.8456,67332.0
2017-02-28 12:00:00,17.28,17.3,17.28,17.29,113992.0,15.8456,15.8639,15.8456,15.8548,113992.0
2017-02-28 12:10:00,17.29,17.29,17.28,17.28,31224.0,15.8548,15.8548,15.8456,15.8456,31224.0
2017-02-28 12:20:00,17.28,17.28,17.25,17.26,55688.0,15.8456,15.8456,15.8181,15.8273,55688.0
2017-02-28 12:30:00,17.26,17.27,17.25,17.25,27968.0,15.8273,15.8364,15.8181,15.8181,27968.0
2017-02-28 12:40:00,17.26,17.27,17.25,17.26,115540.0,15.8273,15.8364,15.8181,15.8273,115540.0
2017-02-28 12:50:00,17.26,17.27,17.26,17.27,33020.0,15.8273,15.8364,15.8273,15.8364,33020.0
2017-02-28 13:00:00,17.27,17.3,17.27,17.3,153340.0,15.8364,15.8639,15.8364,15.8639,153340.0
2017-02-28 13:10:00,17.3,17.3,17.28,17.29,118832.0,15.8639,15.8639,15.8456,15.8548,118832.0
2017-02-28 13:20:00,17.29,17.3,17.29,17.29,26652.0,15.8548,15.8639,15.8548,15.8548,26652.0
2017-02-28 13:30:00,17.29,17.3,17.28,17.28,43672.0,15.8548,15.8639,15.8456,15.8456,43672.0
2017-02-28 13:40:00,17.28,17.29,17.28,17.29,41696.0,15.8456,15.8548,15.8456,15.8548,41696.0
2017-02-28 13:50:00,17.29,17.3,17.29,17.3,33776.0,15.8548,15.8639,15.8548,15.8639,33776.0
2017-02-28 14:00:00,17.3,17.31,17.3,17.3,55440.0,15.8639,15.8731,15.8639,15.8639,55440.0
2017-02-28 14:10:00,17.3,17.31,17.28,17.28,62956.0,15.8639,15.8731,15.8456,15.8456,62956.0
2017-02-28 14:20:00,17.28,17.29,17.28,17.29,42676.0,15.8456,15.8548,15.8456,15.8548,42676.0
2017-02-28 14:30:00,17.29,17.29,17.28,17.28,30276.0,15.8548,15.8548,15.8456,15.8456,30276.0
2017-02-28 14:40:00,17.28,17.31,17.28,17.31,48164.0,15.8456,15.8731,15.8456,15.8731,48164.0
2017-02-28 14:50:00,17.31,17.31,17.3,17.3,33148.0,15.8731,15.8731,15.8639,15.8639,33148.0
2017-02-28 15:00:00,17.3,17.31,17.29,17.29,104012.0,15.8639,15.8731,15.8548,15.8548,104012.0
2017-02-28 15:10:00,17.3,17.31,17.29,17.3,57188.0,15.8639,15.8731,15.8548,15.8639,57188.0
2017-02-28 15:20:00,17.31,17.31,17.3,17.3,90256.0,15.8731,15.8731,15.8639,15.8639,90256.0
2017-02-28 15:30:00,17.3,17.3,17.27,17.27,94664.0,15.8639,15.8639,15.8364,15.8364,94664.0
2017-02-28 15:40:00,17.27,17.3,17.27,17.3,172676.0,15.8364,15.8639,15.8364,15.8639,172676.0
2017-02-28 15:50:00,17.3,17.32,17.3,17.3,481732.0,15.8639,15.8823,15.8639,15.8639,481732.0
2017-03-01 09:30:00,17.39,17.45,17.38,17.43,148388.0,15.9465,16.0015,15.9373,15.9832,148388.0
2017-03-01 09:40:00,17.44,17.45,17.42,17.45,84396.0,15.9923,16.0015,15.974,16.0015,84396.0
2017-03-01 09:50:00,17.45,17.5,17.44,17.49,135016.0,16.0015,16.0473,15.9923,16.0382,135016.0
2017-03-01 10:00:00,17.49,17.52,17.49,17.51,129776.0,16.0382,16.0657,16.0382,16.0565,129776.0
2017-03-01 10:10:00,17.51,17.55,17.5,17.53,184288.0,16.0565,16.0932,16.0473,16.0749,184288.0
2017-03-01 10:20:00,17.53,17.54,17.53,17.53,60592.0,16.0749,16.084,16.0749,16.0749,60592.0
2017-03-01 10:30:00,17.55,17.55,17.52,17.52,39344.0,16.0932,16.0932,16.0657,16.0657,39344.0
2017-03-01 10:40:00,17.51,17.53,17.51,17.53,159968.0,16.0565,16.0749,16.0565,16.0749,159968.0
2017-03-01 10:50:00,17.54,17.57,17.54,17.57,128928.0,16.084,16.1115,16.084,16.1115,128928.0
2017-03-01 11:00:00,17.57,17.57,17.55,17.57,59316.0,16.1115,16.1115,16.0932,16.1115,59316.0
2017-03-01 11:10:00,17.57,17.57,17.56,17.56,50696.0,16.1115,16.1115,16.1024,16.1024,50696.0
2017-03-01 11:20:00,17.56,17.57,17.55,17.57,73688.0,16.1024,16.1115,16.0932,16.1115,73688.0
2017-03-01 11:30:00,17.56,17.56,17.54,17.54,33824.0,16.1024,16.1024,16.084,16.084,33824.0
2017-03-01 11:40:00,17.54,17.58,17.54,17.58,76412.0,16.084,16.1207,16.084,16.1207,76412.0
2017-03-01 11:50:00,17.58,17.64,17.58,17.64,176384.0,16.1207,16.1757,16.1207,16.1757,176384.0
2017-03-01 12:00:00,17.64,17.67,17.63,17.65,78280.0,16.1757,16.2032,16.1665,16.1849,78280.0
2017-03-01 12:10:00,17.65,17.66,17.61,17.62,216068.0,16.1849,16.1941,16.1482,16.1574,216068.0
2017-03-01 12:20:00,17.62,17.64,17.62,17.64,186960.0,16.1574,16.1757,16.1574,16.1757,186960.0
2017-03-01 12:30:00,17.64,17.65,17.64,17.64,26852.0,16.1757,16.1849,16.1757,16.1757,26852.0
2017-03-01 12:40:00,17.64,17.64,17.63,17.64,43024.0,16.1757,16.1757,16.1665,16.1757,43024.0
2017-03-01 12:50:00,17.64,17.64,17.63,17.64,32916.0,16.1757,16.1757,16.1665,16.1757,32916.0
2017-03-01 13:00:00,17.65,17.66,17.64,17.65,39468.0,16.1849,16.1941,16.1757,16.1849,39468.0
2017-03-01 13:10:00,17.65,17.67,17.65,17.67,63188.0,16.1849,16.2032,16.1849,16.2032,63188.0
2017-03-01 13:20:00,17.66,17.67,17.66,17.67,84460.0,16.1941,16.2032,16.1941,16.2032,84460.0
2017-03-01 13:30:00,17.67,17.67,17.65,17.65,87088.0,16.2032,16.2032,16.1849,16.1849,87088.0
2017-03-01 13:40:00,17.65,17.68,17.65,17.67,32816.0,16.1849,16.2124,16.1849,16.2032,32816.0
2017-03-01 13:50:00,17.67,17.68,17.67,17.67,38452.0,16.2032,16.2124,16.2032,16.2032,38452.0
2017-03-01 14:00:00,17.67,17.68,17.66,17.67,111700.0,16.2032,16.2124,16.1941,16.2032,111700.0
2017-03-01 14:10:00,17.67,17.72,17.67,17.71,113316.0,16.2032,16.2491,16.2032,16.2399,113316.0
2017-03-01 14:20:00,17.71,17.73,17.71,17.73,108852.0,16.2399,16.2582,16.2399,16.2582,108852.0
2017-03-01 14:30:00,17.73,17.75,17.72,17.74,183524.0,16.2582,16.2766,16.2491,16.2674,183524.0
2017-03-01 14:40:00,17.74,17.74,17.73,17.74,137856.0,16.2674,16.2674,16.2582,16.2674,137856.0
2017-03-01 14:50:00,17.74,17.75,17.74,17.74,88064.0,16.2674,16.2766,16.2674,16.2674,88064.0
2017-03-01 15:00:00,17.74,17.75,17.73,17.74,150564.0,16.2674,16.2766,16.2582,16.2674,150564.0
2017-03-01 15:10:00,17.74,17.74,17.73,17.74,252572.0,16.2674,16.2674,16.2582,16.2674,252572.0
2017-03-01 15:20:00,17.73,17.74,17.72,17.73,168188.0,16.2582,16.2674,16.2491,16.2582,168188.0
2017-03-01 15:30:00,17.73,17.73,17.7,17.71,187992.0,16.2582,16.2582,16.2307,16.2399,187992.0
2017-03-01 15:40:00,17.71,17.73,17.71,17.72,195524.0,16.2399,16.2582,16.2399,16.2491,195524.0
2017-03-01 15:50:00,17.72,17.73,17.7,17.72,400816.0,16.2491,16.2582,16.2307,16.2491,400816.0
2017-03-02 09:30:00,17.69,17.74,17.62,17.7,73988.0,16.2216,16.2674,16.1574,16.2307,73988.0
2017-03-02 09:40:00,17.69,17.7,17.67,17.67,51020.0,16.2216,16.2307,16.2032,16.2032,51020.0
2017-03-02 09:50:00,17.67,17.72,17.65,17.72,73188.0,16.2032,16.2491,16.1849,16.2491,73188.0
2017-03-02 10:00:00,17.73,17.75,17.7,17.72,127996.0,16.2582,16.2766,16.2307,16.2491,127996.0
2017-03-02 10:10:00,17.72,17.72,17.7,17.72,147540.0,16.2491,16.2491,16.2307,16.2491,147540.0
2017-03-02 10:20:00,17.72,17.74,17.71,17.71,49600.0,16.2491,16.2674,16.2399,16.2399,49600.0
2017-03-02 10:30:00,17.71,17.72,17.69,17.7,55832.0,16.2399,16.2491,16.2216,16.2307,55832.0
2017-03-02 10:40:00,17.69,17.71,17.69,17.7,43036.0,16.2216,16.2399,16.2216,16.2307,43036.0
2017-03-02 10:50:00,17.7,17.7,17.69,17.69,27720.0,16.2307,16.2307,16.2216,16.2216,27720.0
2017-03-02 11:00:00,17.69,17.69,17.63,17.64,55948.0,16.2216,16.2216,16.1665,16.1757,55948.0
2017-03-02 11:10:00,17.64,17.64,17.61,17.62,46460.0,16.1757,16.1757,16.1482,16.1574,46460.0
2017-03-02 11:20:00,17.62,17.65,17.62,17.64,59792.0,16.1574,16.1849,16.1574,16.1757,59792.0
2017-03-02 11:30:00,17.64,17.65,17.64,17.64,52400.0,16.1757,16.1849,16.1757,16.1757,52400.0
2017-03-02 11:40:00,17.65,17.67,17.65,17.67,37584.0,16.1849,16.2032,16.1849,16.2032,37584.0
2017-03-02 11:50:00,17.67,17.67,17.66,17.67,36328.0,16.2032,16.2032,16.1941,16.2032,36328.0
2017-03-02 12:00:00,17.67,17.67,17.64,17.65,61800.0,16.2032,16.2032,16.1757,16.1849,61800.0
2017-03-02 12:10:00,17.65,17.65,17.63,17.63,27168.0,16.1849,16.1849,16.1665,16.1665,27168.0
2017-03-02 12:20:00,17.63,17.63,17.62,17.63,71048.0,16.1665,16.1665,16.1574,16.1665,71048.0
2017-03-02 12:30:00,17.63,17.64,17.62,17.64,50916.0,16.1665,16.1757,16.1574,16.1757,50916.0
2017-03-02 12:40:00,17.64,17.64,17.61,17.62,49644.0,16.1757,16.1757,16.1482,16.1574,49644.0
2017-03-02 12:50:00,17.62,17.63,17.61,17.63,28992.0,16.1574,16.1665,16.1482,16.1665,28992.0
2017-03-02 13:00:00,17.63,17.63,17.61,17.61,37208.0,16.1665,16.1665,16.1482,16.1482,37208.0
2017-03-02 13:10:00,17.61,17.62,17.61,17.62,21424.0,16.1482,16.1574,16.1482,16.1574,21424.0
2017-03-02 13:20:00,17.62,17.64,17.61,17.64,28736.0,16.1574,16.1757,16.1482,16.1757,28736.0
2017-03-02 13:30:00,17.63,17.64,17.63,17.64,34096.0,16.1665,16.1757,16.1665,16.1757,34096.0
2017-03-02 13:40:00,17.63,17.64,17.63,17.64,25476.0,16.1665,16.1757,16.1665,16.1757,25476.0
2017-03-02 13:50:00,17.64,17.67,17.64,17.67,36908.0,16.1757,16.2032,16.1757,16.2032,36908.0
2017-03-02 14:00:00,17.67,17.69,17.67,17.68,64256.0,16.2032,16.2216,16.2032,16.2124,64256.0
2017-03-02 14:10:00,17.68,17.68,17.66,17.67,47856.0,16.2124,16.2124,16.1941,16.2032,47856.0
2017-03-02 14:20:00,17.67,17.69,17.66,17.69,51488.0,16.2032,16.2216,16.1941,16.2216,51488.0
2017-03-02 14:30:00,17.69,17.7,17.68,17.69,48628.0,16.2216,16.2307,16.2124,16.2216,48628.0
2017-03-02 14:40:00,17.69,17.69,17.68,17.69,44408.0,16.2216,16.2216,16.2124,16.2216,44408.0
2017-03-02 14:50:00,17.69,17.69,17.68,17.68,37080.0,16.2216,16.2216,16.2124,16.2124,37080.0
2017-03-02 15:00:00,17.68,17.68,17.66,17.67,55184.0,16.2124,16.2124,16.1941,16.2032,55184.0
2017-03-02 15:10:00,17.66,17.67,17.63,17.64,54252.0,16.1941,16.2032,16.1665,16.1757,54252.0
2017-03-02 15:20:00,17.64,17.65,17.63,17.64,67672.0,16.1757,16.1849,16.1665,16.1757,67672.0
2017-03-02 15:30:00,17.64,17.64,17.63,17.63,79584.0,16.1757,16.1757,16.1665,16.1665,79584.0
2017-03-02 15:40:00,17.63,17.64,17.61,17.61,157552.0,16.1665,16.1757,16.1482,16.1482,157552.0
2017-03-02 15:50:00,17.61,17.62,17.6,17.61,304380.0,16.1482,16.1574,16.139,16.1482,304380.0
2017-03-03 09:30:00,17.6,17.61,17.6,17.6,22908.0,16.139,16.1482,16.139,16.139,22908.0
2017-03-03 09:40:00,17.61,17.62,17.59,17.59,22204.0,16.1482,16.1574,16.1299,16.1299,22204.0
2017-03-03 09:50:00,17.59,17.59,17.56,17.56,30044.0,16.1299,16.1299,16.1024,16.1024,30044.0
2017-03-03 10:00:00,17.57,17.59,17.57,17.57,38620.0,16.1115,16.1299,16.1115,16.1115,38620.0
2017-03-03 10:10:00,17.57,17.61,17.57,17.58,31368.0,16.1115,16.1482,16.1115,16.1207,31368.0
2017-03-03 10:20:00,17.58,17.59,17.56,17.58,35668.0,16.1207,16.1299,16.1024,16.1207,35668.0
2017-03-03 10:30:00,17.58,17.58,17.57,17.57,24540.0,16.1207,16.1207,16.1115,16.1115,24540.0
2017-03-03 10:40:00,17.58,17.6,17.57,17.6,18476.0,16.1207,16.139,16.1115,16.139,18476.0
2017-03-03 10:50:00,17.6,17.61,17.6,17.61,35672.0,16.139,16.1482,16.139,16.1482,35672.0
2017-03-03 11:00:00,17.6,17.61,17.58,17.6,35276.0,16.139,16.1482,16.1207,16.139,35276.0
2017-03-03 11:10:00,17.6,17.61,17.6,17.61,22608.0,16.139,16.1482,16.139,16.1482,22608.0
2017-03-03 11:20:00,17.61,17.63,17.61,17.63,47204.0,16.1482,16.1665,16.1482,16.1665,47204.0
2017-03-03 11:30:00,17.63,17.65,17.63,17.63,37716.0,16.1665,16.1849,16.1665,16.1665,37716.0
2017-03-03 11:40:00,17.64,17.64,17.62,17.64,22336.0,16.1757,16.1757,16.1574,16.1757,22336.0
2017-03-03 11:50:00,17.64,17.65,17.62,17.63,99036.0,16.1757,16.1849,16.1574,16.1665,99036.0
2017-03-03 12:00:00,17.63,17.64,17.62,17.63,27300.0,16.1665,16.1757,16.1574,16.1665,27300.0
2017-03-03 12:10:00,17.63,17.63,17.61,17.61,44320.0,16.1665,16.1665,16.1482,16.1482,44320.0
2017-03-03 12:20:00,17.61,17.62,17.61,17.61,55248.0,16.1482,16.1574,16.1482,16.1482,55248.0
2017-03-03 12:30:00,17.62,17.64,17.62,17.62,24688.0,16.1574,16.1757,16.1574,16.1574,24688.0
2017-03-03 12:40:00,17.61,17.63,17.61,17.62,23468.0,16.1482,16.1665,16.1482,16.1574,23468.0
2017-03-03 12:50:00,17.61,17.63,17.61,17.63,18088.0,16.1482,16.1665,16.1482,16.1665,18088.0
2017-03-03 13:00:00,17.63,17.64,17.6,17.62,75236.0,16.1665,16.1757,16.139,16.1574,75236.0
2017-03-03 13:10:00,17.61,17.62,17.6,17.6,60792.0,16.1482,16.1574,16.139,16.139,60792.0
2017-03-03 13:20:00,17.6,17.61,17.59,17.59,54620.0,16.139,16.1482,16.1299,16.1299,54620.0
2017-03-03 13:30:00,17.59,17.6,17.58,17.59,38896.0,16.1299,16.139,16.1207,16.1299,38896.0
2017-03-03 13:40:00,17.59,17.6,17.59,17.6,42120.0,16.1299,16.139,16.1299,16.139,42120.0
2017-03-03 13:50:00,17.6,17.61,17.59,17.59,44776.0,16.139,16.1482,16.1299,16.1299,44776.0
2017-03-03 14:00:00,17.59,17.6,17.59,17.6,43612.0,16.1299,16.139,16.1299,16.139,43612.0
2017-03-03 14:10:00,17.6,17.6,17.58,17.58,60660.0,16.139,16.139,16.1207,16.1207,60660.0
2017-03-03 14:20:00,17.58,17.63,17.58,17.62,210432.0,16.1207,16.1665,16.1207,16.1574,210432.0
2017-03-03 14:30:00,17.61,17.66,17.61,17.65,383664.0,16.1482,16.1941,16.1482,16.1849,383664.0
2017-03-03 14:40:00,17.65,17.66,17.62,17.62,131416.0,16.1849,16.1941,16.1574,16.1574,131416.0
2017-03-03 14:50:00,17.62,17.62,17.61,17.62,69256.0,16.1574,16.1574,16.1482,16.1574,69256.0
2017-03-03 15:00:00,17.61,17.62,17.61,17.61,53680.0,16.1482,16.1574,16.1482,16.1482,53680.0
2017-03-03 15:10:00,17.61,17.61,17.61,17.61,52736.0,16.1482,16.1482,16.1482,16.1482,52736.0
2017-03-03 15:20:00,17.61,17.62,17.61,17.62,69636.0,16.1482,16.1574,16.1482,16.1574,69636.0
2017-03-03 15:30:00,17.62,17.62,17.61,17.61,103808.0,16.1574,16.1574,16.1482,16.1482,103808.0
2017-03-03 15:40:00,17.62,17.62,17.6,17.6,175436.0,16.1574,16.1574,16.139,16.139,175436.0
2017-03-03 15:50:00,17.6,17.61,17.6,17.61,301944.0,16.139,16.1482,16.139,16.1482,301944.0
2017-03-06 09:30:00,17.52,17.55,17.51,17.55,66024.0,16.0657,16.0932,16.0565,16.0932,66024.0
2017-03-06 09:40:00,17.53,17.55,17.52,17.53,36728.0,16.0749,16.0932,16.0657,16.0749,36728.0
2017-03-06 09:50:00,17.53,17.55,17.53,17.54,24800.0,16.0749,16.0932,16.0749,16.084,24800.0
2017-03-06 10:00:00,17.55,17.57,17.54,17.56,65280.0,16.0932,16.1115,16.084,16.1024,65280.0
2017-03-06 10:10:00,17.56,17.59,17.56,17.57,54192.0,16.1024,16.1299,16.1024,16.1115,54192.0
2017-03-06 10:20:00,17.58,17.6,17.57,17.59,50620.0,16.1207,16.139,16.1115,16.1299,50620.0
2017-03-06 10:30:00,17.59,17.6,17.57,17.59,68688.0,16.1299,16.139,16.1115,16.1299,68688.0
2017-03-06 10:40:00,17.58,17.58,17.56,17.58,48020.0,16.1207,16.1207,16.1024,16.1207,48020.0
2017-03-06 10:50:00,17.58,17.58,17.57,17.58,40092.0,16.1207,16.1207,16.1115,16.1207,40092.0
2017-03-06 11:00:00,17.58,17.58,17.56,17.58,54852.0,16.1207,16.1207,16.1024,16.1207,54852.0
2017-03-06 11:10:00,17.58,17.6,17.57,17.6,50340.0,16.1207,16.139,16.1115,16.139,50340.0
2017-03-06 11:20:00,17.6,17.61,17.59,17.6,42964.0,16.139,16.1482,16.1299,16.139,42964.0
2017-03-06 11:30:00,17.6,17.6,17.58,17.59,33512.0,16.139,16.139,16.1207,16.1299,33512.0
2017-03-06 11:40:00,17.59,17.6,17.59,17.6,54240.0,16.1299,16.139,16.1299,16.139,54240.0
2017-03-06 11:50:00,17.6,17.61,17.59,17.6,46844.0,16.139,16.1482,16.1299,16.139,46844.0
2017-03-06 12:00:00,17.6,17.6,17.57,17.58,95844.0,16.139,16.139,16.1115,16.1207,95844.0
2017-03-06 12:10:00,17.57,17.58,17.56,17.56,119428.0,16.1115,16.1207,16.1024,16.1024,119428.0
2017-03-06 12:20:00,17.56,17.57,17.55,17.56,70716.0,16.1024,16.1115,16.0932,16.1024,70716.0
2017-03-06 12:30:00,17.56,17.58,17.55,17.58,41028.0,16.1024,16.1207,16.0932,16.1207,41028.0
2017-03-06 12:40:00,17.58,17.59,17.58,17.58,55056.0,16.1207,16.1299,16.1207,16.1207,55056.0
2017-03-06 12:50:00,17.58,17.59,17.57,17.58,44620.0,16.1207,16.1299,16.1115,16.1207,44620.0
2017-03-06 13:00:00,17.58,17.58,17.57,17.58,51236.0,16.1207,16.1207,16.1115,16.1207,51236.0
2017-03-06 13:10:00,17.58,17.59,17.57,17.58,68156.0,16.1207,16.1299,16.1115,16.1207,68156.0
2017-03-06 13:20:00,17.58,17.59,17.57,17.59,54604.0,16.1207,16.1299,16.1115,16.1299,54604.0
2017-03-06 13:30:00,17.59,17.59,17.58,17.59,40836.0,16.1299,16.1299,16.1207,16.1299,40836.0
2017-03-06 13:40:00,17.59,17.59,17.57,17.58,48752.0,16.1299,16.1299,16.1115,16.1207,48752.0
2017-03-06 13:50:00,17.59,17.59,17.58,17.58,64576.0,16.1299,16.1299,16.1207,16.1207,64576.0
2017-03-06 14:00:00,17.58,17.58,17.58,17.58,53336.0,16.1207,16.1207,16.1207,16.1207,53336.0
2017-03-06 14:10:00,17.58,17.58,17.57,17.57,47016.0,16.1207,16.1207,16.1115,16.1115,47016.0
2017-03-06 14:20:00,17.57,17.57,17.56,17.56,75184.0,16.1115,16.1115,16.1024,16.1024,75184.0
2017-03-06 14:30:00,17.56,17.56,17.55,17.56,46384.0,16.1024,16.1024,16.0932,16.1024,46384.0
2017-03-06 14:40:00,17.56,17.57,17.55,17.56,29836.0,16.1024,16.1115,16.0932,16.1024,29836.0
2017-03-06 14:50:00,17.56,17.56,17.54,17.54,60228.0,16.1024,16.1024,16.084,16.084,60228.0
2017-03-06 15:00:00,17.54,17.55,17.54,17.55,54764.0,16.084,16.0932,16.084,16.0932,54764.0
2017-03-06 15:10:00,17.55,17.55,17.54,17.54,149476.0,16.0932,16.0932,16.084,16.084,149476.0
2017-03-06 15:20:00,17.54,17.55,17.53,17.55,170576.0,16.084,16.0932,16.0749,16.0932,170576.0
2017-03-06 15:30:00,17.55,17.55,17.53,17.55,119252.0,16.0932,16.0932,16.0749,16.0932,119252.0
2017-03-06 15:40:00,17.55,17.55,17.54,17.55,125512.0,16.0932,16.0932,16.084,16.0932,125512.0
2017-03-06 15:50:00,17.55,17.55,17.53,17.53,351548.0,16.0932,16.0932,16.0749,16.0749,351548.0
2017-03-07 09:30:00,17.56,17.59,17.49,17.55,67696.0,16.1024,16.1299,16.0382,16.0932,67696.0
2017-03-07 09:40:00,17.53,17.54,17.5,17.52,94280.0,16.0749,16.084,16.0473,16.0657,94280.0
2017-03-07 09:50:00,17.52,17.52,17.5,17.52,34800.0,16.0657,16.0657,16.0473,16.0657,34800.0
2017-03-07 10:00:00,17.52,17.54,17.51,17.54,85396.0,16.0657,16.084,16.0565,16.084,85396.0
2017-03-07 10:10:00,17.54,17.58,17.54,17.58,53548.0,16.084,16.1207,16.084,16.1207,53548.0
2017-03-07 10:20:00,17.58,17.62,17.58,17.6,54912.0,16.1207,16.1574,16.1207,16.139,54912.0
2017-03-07 10:30:00,17.6,17.61,17.57,17.57,59812.0,16.139,16.1482,16.1115,16.1115,59812.0
2017-03-07 10:40:00,17.56,17.58,17.55,17.55,50000.0,16.1024,16.1207,16.0932,16.0932,50000.0
2017-03-07 10:50:00,17.55,17.57,17.54,17.56,45700.0,16.0932,16.1115,16.084,16.1024,45700.0
2017-03-07 11:00:00,17.57,17.58,17.56,17.58,27268.0,16.1115,16.1207,16.1024,16.1207,27268.0
2017-03-07 11:10:00,17.58,17.6,17.58,17.6,25200.0,16.1207,16.139,16.1207,16.139,25200.0
2017-03-07 11:20:00,17.6,17.61,17.57,17.57,62208.0,16.139,16.1482,16.1115,16.1115,62208.0
2017-03-07 11:30:00,17.57,17.58,17.56,17.57,42228.0,16.1115,16.1207,16.1024,16.1115,42228.0
2017-03-07 11:40:00,17.57,17.6,17.57,17.6,34968.0,16.1115,16.139,16.1115,16.139,34968.0
2017-03-07 11:50:00,17.6,17.61,17.59,17.6,25456.0,16.139,16.1482,16.1299,16.139,25456.0
2017-03-07 12:00:00,17.59,17.6,17.58,17.6,33424.0,16.1299,16.139,16.1207,16.139,33424.0
2017-03-07 12:10:00,17.6,17.6,17.56,17.56,39248.0,16.139,16.139,16.1024,16.1024,39248.0
2017-03-07 12:20:00,17.57,17.58,17.56,17.58,41464.0,16.1115,16.1207,16.1024,16.1207,41464.0
2017-03-07 12:30:00,17.57,17.57,17.56,17.57,22952.0,16.1115,16.1115,16.1024,16.1115,22952.0
2017-03-07 12:40:00,17.57,17.58,17.57,17.58,20092.0,16.1115,16.1207,16.1115,16.1207,20092.0
2017-03-07 12:50:00,17.58,17.59,17.58,17.59,27156.0,16.1207,16.1299,16.1207,16.1299,27156.0
2017-03-07 13:00:00,17.6,17.61,17.59,17.6,34672.0,16.139,16.1482,16.1299,16.139,34672.0
2017-03-07 13:10:00,17.6,17.61,17.6,17.6,22776.0,16.139,16.1482,16.139,16.139,22776.0
2017-03-07 13:20:00,17.6,17.61,17.59,17.6,28048.0,16.139,16.1482,16.1299,16.139,28048.0
2017-03-07 13:30:00,17.6,17.6,17.58,17.59,28364.0,16.139,16.139,16.1207,16.1299,28364.0
2017-03-07 13:40:00,17.58,17.61,17.58,17.6,81864.0,16.1207,16.1482,16.1207,16.139,81864.0
2017-03-07 13:50:00,17.6,17.6,17.59,17.59,44812.0,16.139,16.139,16.1299,16.1299,44812.0
2017-03-07 14:00:00,17.59,17.6,17.59,17.6,39084.0,16.1299,16.139,16.1299,16.139,39084.0
2017-03-07 14:10:00,17.6,17.61,17.6,17.61,38636.0,16.139,16.1482,16.139,16.1482,38636.0
2017-03-07 14:20:00,17.61,17.61,17.59,17.6,43108.0,16.1482,16.1482,16.1299,16.139,43108.0
2017-03-07 14:30:00,17.6,17.6,17.58,17.59,37016.0,16.139,16.139,16.1207,16.1299,37016.0
2017-03-07 14:40:00,17.6,17.61,17.59,17.61,25888.0,16.139,16.1482,16.1299,16.1482,25888.0
2017-03-07 14:50:00,17.61,17.62,17.6,17.62,31456.0,16.1482,16.1574,16.139,16.1574,31456.0
2017-03-07 15:00:00,17.61,17.61,17.61,17.61,26320.0,16.1482,16.1482,16.1482,16.1482,26320.0
2017-03-07 15:10:00,17.61,17.62,17.61,17.61,36408.0,16.1482,16.1574,16.1482,16.1482,36408.0
2017-03-07 15:20:00,17.61,17.63,17.61,17.61,41988.0,16.1482,16.1665,16.1482,16.1482,41988.0
2017-03-07 15:30:00,17.61,17.62,17.6,17.6,74712.0,16.1482,16.1574,16.139,16.139,74712.0
2017-03-07 15:40:00,17.6,17.6,17.57,17.57,133328.0,16.139,16.139,16.1115,16.1115,133328.0
2017-03-07 15:50:00,17.57,17.58,17.56,17.57,258360.0,16.1115,16.1207,16.1024,16.1115,258360.0
2017-03-08 09:30:00,17.54,17.62,17.48,17.54,62520.0,16.084,16.1574,16.029,16.084,62520.0
2017-03-08 09:40:00,17.55,17.55,17.5,17.5,52632.0,16.0932,16.0932,16.0473,16.0473,52632.0
2017-03-08 09:50:00,17.49,17.52,17.49,17.52,34620.0,16.0382,16.0657,16.0382,16.0657,34620.0
2017-03-08 10:00:00,17.52,17.53,17.51,17.52,35504.0,16.0657,16.0749,16.0565,16.0657,35504.0
2017-03-08 10:10:00,17.51,17.54,17.49,17.54,23896.0,16.0565,16.084,16.0382,16.084,23896.0
2017-03-08 10:20:00,17.53,17.56,17.53,17.55,30680.0,16.0749,16.1024,16.0749,16.0932,30680.0
2017-03-08 10:30:00,17.55,17.55,17.52,17.53,32160.0,16.0932,16.0932,16.0657,16.0749,32160.0
2017-03-08 10:40:00,17.53,17.55,17.52,17.53,34208.0,16.0749,16.0932,16.0657,16.0749,34208.0
2017-03-08 10:50:00,17.52,17.56,17.52,17.55,46444.0,16.0657,16.1024,16.0657,16.0932,46444.0
2017-03-08 11:00:00,17.55,17.56,17.53,17.54,28476.0,16.0932,16.1024,16.0749,16.084,28476.0
2017-03-08 11:10:00,17.54,17.56,17.53,17.56,58192.0,16.084,16.1024,16.0749,16.1024,58192.0
2017-03-08 11:20:00,17.56,17.61,17.55,17.6,255568.0,16.1024,16.1482,16.0932,16.139,255568.0
2017-03-08 11:30:00,17.59,17.62,17.59,17.62,451224.0,16.1299,16.1574,16.1299,16.1574,451224.0
2017-03-08 11:40:00,17.62,17.65,17.6,17.63,476920.0,16.1574,16.1849,16.139,16.1665,476920.0
2017-03-08 11:50:00,17.63,17.63,17.6,17.61,166088.0,16.1665,16.1665,16.139,16.1482,166088.0
2017-03-08 12:00:00,17.62,17.62,17.61,17.62,63332.0,16.1574,16.1574,16.1482,16.1574,63332.0
2017-03-08 12:10:00,17.62,17.64,17.61,17.62,78760.0,16.1574,16.1757,16.1482,16.1574,78760.0
2017-03-08 12:20:00,17.62,17.64,17.62,17.64,36528.0,16.1574,16.1757,16.1574,16.1757,36528.0
2017-03-08 12:30:00,17.64,17.64,17.63,17.63,28664.0,16.1757,16.1757,16.1665,16.1665,28664.0
2017-03-08 12:40:00,17.63,17.64,17.62,17.64,22384.0,16.1665,16.1757,16.1574,16.1757,22384.0
2017-03-08 12:50:00,17.63,17.63,17.61,17.62,24616.0,16.1665,16.1665,16.1482,16.1574,24616.0
2017-03-08 13:00:00,17.62,17.63,17.62,17.63,21152.0,16.1574,16.1665,16.1574,16.1665,21152.0
2017-03-08 13:10:00,17.63,17.64,17.61,17.64,59496.0,16.1665,16.1757,16.1482,16.1757,59496.0
2017-03-08 13:20:00,17.64,17.64,17.63,17.63,18024.0,16.1757,16.1757,16.1665,16.1665,18024.0
2017-03-08 13:30:00,17.63,17.64,17.63,17.63,23440.0,16.1665,16.1757,16.1665,16.1665,23440.0
2017-03-08 13:40:00,17.63,17.64,17.63,17.64,20904.0,16.1665,16.1757,16.1665,16.1757,20904.0
2017-03-08 13:50:00,17.64,17.64,17.63,17.63,25768.0,16.1757,16.1757,16.1665,16.1665,25768.0
2017-03-08 14:00:00,17.63,17.64,17.62,17.62,40816.0,16.1665,16.1757,16.1574,16.1574,40816.0
2017-03-08 14:10:00,17.62,17.63,17.61,17.61,16436.0,16.1574,16.1665,16.1482,16.1482,16436.0
2017-03-08 14:20:00,17.61,17.62,17.61,17.61,24596.0,16.1482,16.1574,16.1482,16.1482,24596.0
2017-03-08 14:30:00,17.61,17.63,17.61,17.63,36072.0,16.1482,16.1665,16.1482,16.1665,36072.0
2017-03-08 14:40:00,17.63,17.63,17.62,17.63,28944.0,16.1665,16.1665,16.1574,16.1665,28944.0
2017-03-08 14:50:00,17.63,17.64,17.63,17.63,29004.0,16.1665,16.1757,16.1665,16.1665,29004.0
2017-03-08 15:00:00,17.63,17.65,17.63,17.63,48916.0,16.1665,16.1849,16.1665,16.1665,48916.0
2017-03-08 15:10:00,17.63,17.64,17.62,17.63,39472.0,16.1665,16.1757,16.1574,16.1665,39472.0
2017-03-08 15:20:00,17.63,17.64,17.61,17.61,37668.0,16.1665,16.1757,16.1482,16.1482,37668.0
2017-03-08 15:30:00,17.61,17.62,17.58,17.59,94204.0,16.1482,16.1574,16.1207,16.1299,94204.0
2017-03-08 15:40:00,17.59,17.61,17.58,17.6,95368.0,16.1299,16.1482,16.1207,16.139,95368.0
2017-03-08 15:50:00,17.6,17.6,17.58,17.59,289252.0,16.139,16.139,16.1207,16.1299,289252.0
2017-03-09 09:30:00,17.56,17.58,17.53,17.58,51748.0,16.1024,16.1207,16.0749,16.1207,51748.0
2017-03-09 09:40:00,17.58,17.62,17.56,17.61,68712.0,16.1207,16.1574,16.1024,16.1482,68712.0
2017-03-09 09:50:00,17.61,17.65,17.61,17.65,40376.0,16.1482,16.1849,16.1482,16.1849,40376.0
2017-03-09 10:00:00,17.65,17.66,17.63,17.63,55188.0,16.1849,16.1941,16.1665,16.1665,55188.0
2017-03-09 10:10:00,17.63,17.63,17.59,17.59,37064.0,16.1665,16.1665,16.1299,16.1299,37064.0
2017-03-09 10:20:00,17.59,17.59,17.57,17.58,37152.0,16.1299,16.1299,16.1115,16.1207,37152.0
2017-03-09 10:30:00,17.58,17.59,17.57,17.58,26800.0,16.1207,16.1299,16.1115,16.1207,26800.0
2017-03-09 10:40:00,17.58,17.58,17.57,17.58,40772.0,16.1207,16.1207,16.1115,16.1207,40772.0
2017-03-09 10:50:00,17.58,17.59,17.58,17.59,25600.0,16.1207,16.1299,16.1207,16.1299,25600.0
2017-03-09 11:00:00,17.59,17.61,17.58,17.6,25640.0,16.1299,16.1482,16.1207,16.139,25640.0
2017-03-09 11:10:00,17.6,17.61,17.59,17.59,16756.0,16.139,16.1482,16.1299,16.1299,16756.0
2017-03-09 11:20:00,17.6,17.6,17.59,17.6,29796.0,16.139,16.139,16.1299,16.139,29796.0
2017-03-09 11:30:00,17.6,17.6,17.59,17.6,19664.0,16.139,16.139,16.1299,16.139,19664.0
2017-03-09 11:40:00,17.6,17.6,17.59,17.6,15972.0,16.139,16.139,16.1299,16.139,15972.0
2017-03-09 11:50:00,17.6,17.61,17.58,17.58,50052.0,16.139,16.1482,16.1207,16.1207,50052.0
2017-03-09 12:00:00,17.58,17.59,17.58,17.59,19528.0,16.1207,16.1299,16.1207,16.1299,19528.0
2017-03-09 12:10:00,17.59,17.59,17.57,17.57,35576.0,16.1299,16.1299,16.1115,16.1115,35576.0
2017-03-09 12:20:00,17.57,17.58,17.56,17.56,16400.0,16.1115,16.1207,16.1024,16.1024,16400.0
2017-03-09 12:30:00,17.56,17.56,17.55,17.56,26788.0,16.1024,16.1024,16.0932,16.1024,26788.0
2017-03-09 12:40:00,17.56,17.56,17.55,17.55,20128.0,16.1024,16.1024,16.0932,16.0932,20128.0
2017-03-09 12:50:00,17.56,17.56,17.55,17.56,18956.0,16.1024,16.1024,16.0932,16.1024,18956.0
2017-03-09 13:00:00,17.55,17.56,17.55,17.56,15256.0,16.0932,16.1024,16.0932,16.1024,15256.0
2017-03-09 13:10:00,17.56,17.56,17.55,17.55,31304.0,16.1024,16.1024,16.0932,16.0932,31304.0
2017-03-09 13:20:00,17.55,17.55,17.53,17.53,24868.0,16.0932,16.0932,16.0749,16.0749,24868.0
2017-03-09 13:30:00,17.53,17.53,17.51,17.52,30196.0,16.0749,16.0749,16.0565,16.0657,30196.0
2017-03-09 13:40:00,17.52,17.53,17.52,17.52,25860.0,16.0657,16.0749,16.0657,16.0657,25860.0
2017-03-09 13:50:00,17.52,17.53,17.52,17.52,23744.0,16.0657,16.0749,16.0657,16.0657,23744.0
2017-03-09 14:00:00,17.52,17.52,17.49,17.5,31352.0,16.0657,16.0657,16.0382,16.0473,31352.0
2017-03-09 14:10:00,17.49,17.5,17.45,17.45,167428.0,16.0382,16.0473,16.0015,16.0015,167428.0
2017-03-09 14:20:00,17.45,17.49,17.45,17.48,43112.0,16.0015,16.0382,16.0015,16.029,43112.0
2017-03-09 14:30:00,17.49,17.49,17.47,17.47,35720.0,16.0382,16.0382,16.0198,16.0198,35720.0
2017-03-09 14:40:00,17.47,17.48,17.46,17.47,38620.0,16.0198,16.029,16.0107,16.0198,38620.0
2017-03-09 14:50:00,17.47,17.48,17.47,17.48,30208.0,16.0198,16.029,16.0198,16.029,30208.0
2017-03-09 15:00:00,17.48,17.52,17.48,17.52,51040.0,16.029,16.0657,16.029,16.0657,51040.0
2017-03-09 15:10:00,17.52,17.53,17.51,17.53,48308.0,16.0657,16.0749,16.0565,16.0749,48308.0
2017-03-09 15:20:00,17.53,17.53,17.51,17.52,56172.0,16.0749,16.0749,16.0565,16.0657,56172.0
2017-03-09 15:30:00,17.52,17.55,17.52,17.53,77208.0,16.0657,16.0932,16.0657,16.0749,77208.0
2017-03-09 15:40:00,17.53,17.54,17.53,17.54,92896.0,16.0749,16.084,16.0749,16.084,92896.0
2017-03-09 15:50:00,17.53,17.54,17.53,17.54,303392.0,16.0749,16.084,16.0749,16.084,303392.0
2017-03-10 09:30:00,17.59,17.67,17.59,17.64,43400.0,16.1299,16.2032,16.1299,16.1757,43400.0
2017-03-10 09:40:00,17.63,17.65,17.6,17.64,23528.0,16.1665,16.1849,16.139,16.1757,23528.0
2017-03-10 09:50:00,17.65,17.7,17.64,17.7,49824.0,16.1849,16.2307,16.1757,16.2307,49824.0
2017-03-10 10:00:00,17.7,17.7,17.66,17.66,44068.0,16.2307,16.2307,16.1941,16.1941,44068.0
2017-03-10 10:10:00,17.66,17.67,17.65,17.66,14400.0,16.1941,16.2032,16.1849,16.1941,14400.0
2017-03-10 10:20:00,17.67,17.67,17.65,17.66,41492.0,16.2032,16.2032,16.1849,16.1941,41492.0
2017-03-10 10:30:00,17.66,17.66,17.64,17.64,26480.0,16.1941,16.1941,16.1757,16.1757,26480.0
2017-03-10 10:40:00,17.64,17.66,17.62,17.65,46432.0,16.1757,16.1941,16.1574,16.1849,46432.0
2017-03-10 10:50:00,17.65,17.66,17.65,17.65,38844.0,16.1849,16.1941,16.1849,16.1849,38844.0
2017-03-10 11:00:00,17.64,17.65,17.61,17.62,32988.0,16.1757,16.1849,16.1482,16.1574,32988.0
2017-03-10 11:10:00,17.61,17.62,17.6,17.61,35100.0,16.1482,16.1574,16.139,16.1482,35100.0
2017-03-10 11:20:00,17.61,17.63,17.61,17.63,23484.0,16.1482,16.1665,16.1482,16.1665,23484.0
2017-03-10 11:30:00,17.63,17.63,17.62,17.63,28400.0,16.1665,16.1665,16.1574,16.1665,28400.0
2017-03-10 11:40:00,17.63,17.63,17.61,17.62,35848.0,16.1665,16.1665,16.1482,16.1574,35848.0
2017-03-10 11:50:00,17.62,17.64,17.62,17.63,23536.0,16.1574,16.1757,16.1574,16.1665,23536.0
2017-03-10 12:00:00,17.63,17.63,17.61,17.63,22424.0,16.1665,16.1665,16.1482,16.1665,22424.0
2017-03-10 12:10:00,17.63,17.63,17.62,17.63,23676.0,16.1665,16.1665,16.1574,16.1665,23676.0
2017-03-10 12:20:00,17.63,17.64,17.63,17.63,21216.0,16.1665,16.1757,16.1665,16.1665,21216.0
2017-03-10 12:30:00,17.63,17.63,17.62,17.62,23904.0,16.1665,16.1665,16.1574,16.1574,23904.0
2017-03-10 12:40:00,17.61,17.63,17.61,17.62,19268.0,16.1482,16.1665,16.1482,16.1574,19268.0
2017-03-10 12:50:00,17.62,17.62,17.59,17.6,25020.0,16.1574,16.1574,16.1299,16.139,25020.0
2017-03-10 13:00:00,17.6,17.6,17.57,17.58,27280.0,16.139,16.139,16.1115,16.1207,27280.0
2017-03-10 13:10:00,17.58,17.59,17.58,17.58,27660.0,16.1207,16.1299,16.1207,16.1207,27660.0
2017-03-10 13:20:00,17.59,17.59,17.57,17.57,45424.0,16.1299,16.1299,16.1115,16.1115,45424.0
2017-03-10 13:30:00,17.58,17.58,17.57,17.58,28156.0,16.1207,16.1207,16.1115,16.1207,28156.0
2017-03-10 13:40:00,17.58,17.6,17.57,17.59,37424.0,16.1207,16.139,16.1115,16.1299,37424.0
2017-03-10 13:50:00,17.59,17.6,17.59,17.59,37284.0,16.1299,16.139,16.1299,16.1299,37284.0
2017-03-10 14:00:00,17.59,17.6,17.58,17.58,24580.0,16.1299,16.139,16.1207,16.1207,24580.0
2017-03-10 14:10:00,17.59,17.59,17.58,17.59,48264.0,16.1299,16.1299,16.1207,16.1299,48264.0
2017-03-10 14:20:00,17.59,17.6,17.58,17.59,32808.0,16.1299,16.139,16.1207,16.1299,32808.0
2017-03-10 14:30:00,17.59,17.61,17.58,17.6,32968.0,16.1299,16.1482,16.1207,16.139,32968.0
2017-03-10 14:40:00,17.6,17.6,17.59,17.59,30232.0,16.139,16.139,16.1299,16.1299,30232.0
2017-03-10 14:50:00,17.6,17.6,17.59,17.6,25492.0,16.139,16.139,16.1299,16.139,25492.0
2017-03-10 15:00:00,17.6,17.61,17.6,17.6,36708.0,16.139,16.1482,16.139,16.139,36708.0
2017-03-10 15:10:00,17.6,17.61,17.6,17.61,43632.0,16.139,16.1482,16.139,16.1482,43632.0
2017-03-10 15:20:00,17.61,17.63,17.61,17.62,51216.0,16.1482,16.1665,16.1482,16.1574,51216.0
2017-03-10 15:30:00,17.63,17.63,17.61,17.61,93556.0,16.1665,16.1665,16.1482,16.1482,93556.0
2017-03-10 15:40:00,17.61,17.63,17.61,17.62,123800.0,16.1482,16.1665,16.1482,16.1574,123800.0
2017-03-10 15:50:00,17.63,17.64,17.62,17.64,322660.0,16.1665,16.1757,16.1574,16.1757,322660.0
2017-03-13 09:30:00,17.62,17.69,17.57,17.63,63872.0,16.1574,16.2216,16.1115,16.1665,63872.0
2017-03-13 09:40:00,17.63,17.65,17.61,17.65,11384.0,16.1665,16.1849,16.1482,16.1849,11384.0
2017-03-13 09:50:00,17.64,17.64,17.61,17.61,15200.0,16.1757,16.1757,16.1482,16.1482,15200.0
2017-03-13 10:00:00,17.63,17.67,17.61,17.64,51156.0,16.1665,16.2032,16.1482,16.1757,51156.0
2017-03-13 10:10:00,17.64,17.66,17.64,17.64,52392.0,16.1757,16.1941,16.1757,16.1757,52392.0
2017-03-13 10:20:00,17.64,17.65,17.63,17.64,26400.0,16.1757,16.1849,16.1665,16.1757,26400.0
2017-03-13 10:30:00,17.65,17.66,17.65,17.65,13936.0,16.1849,16.1941,16.1849,16.1849,13936.0
2017-03-13 10:40:00,17.65,17.67,17.65,17.67,38516.0,16.1849,16.2032,16.1849,16.2032,38516.0
2017-03-13 10:50:00,17.67,17.68,17.66,17.67,12620.0,16.2032,16.2124,16.1941,16.2032,12620.0
2017-03-13 11:00:00,17.67,17.7,17.67,17.69,59968.0,16.2032,16.2307,16.2032,16.2216,59968.0
2017-03-13 11:10:00,17.7,17.7,17.67,17.68,28000.0,16.2307,16.2307,16.2032,16.2124,28000.0
2017-03-13 11:20:00,17.68,17.7,17.67,17.68,100220.0,16.2124,16.2307,16.2032,16.2124,100220.0
2017-03-13 11:30:00,17.68,17.69,17.67,17.69,56252.0,16.2124,16.2216,16.2032,16.2216,56252.0
2017-03-13 11:40:00,17.68,17.69,17.68,17.68,17284.0,16.2124,16.2216,16.2124,16.2124,17284.0
2017-03-13 11:50:00,17.68,17.7,17.68,17.7,54400.0,16.2124,16.2307,16.2124,16.2307,54400.0
2017-03-13 12:00:00,17.7,17.74,17.7,17.72,88056.0,16.2307,16.2674,16.2307,16.2491,88056.0
2017-03-13 12:10:00,17.72,17.72,17.71,17.71,29416.0,16.2491,16.2491,16.2399,16.2399,29416.0
2017-03-13 12:20:00,17.71,17.72,17.7,17.71,48128.0,16.2399,16.2491,16.2307,16.2399,48128.0
2017-03-13 12:30:00,17.71,17.72,17.71,17.71,23116.0,16.2399,16.2491,16.2399,16.2399,23116.0
2017-03-13 12:40:00,17.71,17.72,17.71,17.71,27160.0,16.2399,16.2491,16.2399,16.2399,27160.0
2017-03-13 12:50:00,17.72,17.72,17.7,17.7,19600.0,16.2491,16.2491,16.2307,16.2307,19600.0
2017-03-13 13:00:00,17.7,17.74,17.7,17.74,52140.0,16.2307,16.2674,16.2307,16.2674,52140.0
2017-03-13 13:10:00,17.74,17.74,17.72,17.73,49928.0,16.2674,16.2674,16.2491,16.2582,49928.0
2017-03-13 13:20:00,17.73,17.74,17.72,17.74,46984.0,16.2582,16.2674,16.2491,16.2674,46984.0
2017-03-13 13:30:00,17.74,17.74,17.73,17.73,47588.0,16.2674,16.2674,16.2582,16.2582,47588.0
2017-03-13 13:40:00,17.73,17.75,17.73,17.73,162876.0,16.2582,16.2766,16.2582,16.2582,162876.0
2017-03-13 13:50:00,17.73,17.75,17.73,17.75,30128.0,16.2582,16.2766,16.2582,16.2766,30128.0
2017-03-13 14:00:00,17.74,17.76,17.74,17.75,143184.0,16.2674,16.2858,16.2674,16.2766,143184.0
2017-03-13 14:10:00,17.75,17.77,17.75,17.77,53372.0,16.2766,16.2949,16.2766,16.2949,53372.0
2017-03-13 14:20:00,17.77,17.81,17.76,17.8,107056.0,16.2949,16.3316,16.2858,16.3224,107056.0
2017-03-13 14:30:00,17.8,17.8,17.79,17.8,80148.0,16.3224,16.3224,16.3133,16.3224,80148.0
2017-03-13 14:40:00,17.8,17.8,17.79,17.8,70780.0,16.3224,16.3224,16.3133,16.3224,70780.0
2017-03-13 14:50:00,17.8,17.82,17.8,17.81,74592.0,16.3224,16.3408,16.3224,16.3316,74592.0
2017-03-13 15:00:00,17.81,17.84,17.81,17.83,147108.0,16.3316,16.3591,16.3316,16.3499,147108.0
2017-03-13 15:10:00,17.83,17.84,17.81,17.82,87300.0,16.3499,16.3591,16.3316,16.3408,87300.0
2017-03-13 15:20:00,17.82,17.83,17.81,17.83,96452.0,16.3408,16.3499,16.3316,16.3499,96452.0
2017-03-13 15:30:00,17.83,17.83,17.82,17.83,128992.0,16.3499,16.3499,16.3408,16.3499,128992.0
2017-03-13 15:40:00,17.83,17.84,17.82,17.84,187808.0,16.3499,16.3591,16.3408,16.3591,187808.0
2017-03-13 15:50:00,17.83,17.86,17.83,17.85,455024.0,16.3499,16.3775,16.3499,16.3683,455024.0
2017-03-14 09:30:00,17.78,17.8,17.72,17.76,91240.0,16.3041,16.3224,16.2491,16.2858,91240.0
2017-03-14 09:40:00,17.75,17.79,17.75,17.78,36896.0,16.2766,16.3133,16.2766,16.3041,36896.0
2017-03-14 09:50:00,17.78,17.79,17.74,17.74,53460.0,16.3041,16.3133,16.2674,16.2674,53460.0
2017-03-14 10:00:00,17.74,17.75,17.72,17.72,87612.0,16.2674,16.2766,16.2491,16.2491,87612.0
2017-03-14 10:10:00,17.73,17.73,17.7,17.7,57680.0,16.2582,16.2582,16.2307,16.2307,57680.0
2017-03-14 10:20:00,17.7,17.72,17.68,17.72,102880.0,16.2307,16.2491,16.2124,16.2491,102880.0
2017-03-14 10:30:00,17.71,17.74,17.71,17.71,90440.0,16.2399,16.2674,16.2399,16.2399,90440.0
2017-03-14 10:40:00,17.71,17.71,17.67,17.68,90100.0,16.2399,16.2399,16.2032,16.2124,90100.0
2017-03-14 10:50:00,17.68,17.72,17.68,17.71,128480.0,16.2124,16.2491,16.2124,16.2399,128480.0
2017-03-14 11:00:00,17.71,17.76,17.7,17.76,146284.0,16.2399,16.2858,16.2307,16.2858,146284.0
2017-03-14 11:10:00,17.76,17.77,17.75,17.75,117948.0,16.2858,16.2949,16.2766,16.2766,117948.0
2017-03-14 11:20:00,17.75,17.75,17.73,17.74,61780.0,16.2766,16.2766,16.2582,16.2674,61780.0
2017-03-14 11:30:00,17.74,17.76,17.74,17.75,43312.0,16.2674,16.2858,16.2674,16.2766,43312.0
2017-03-14 11:40:00,17.75,17.75,17.75,17.75,24400.0,16.2766,16.2766,16.2766,16.2766,24400.0
2017-03-14 11:50:00,17.75,17.76,17.75,17.76,43872.0,16.2766,16.2858,16.2766,16.2858,43872.0
2017-03-14 12:00:00,17.76,17.77,17.73,17.73,52808.0,16.2858,16.2949,16.2582,16.2582,52808.0
2017-03-14 12:10:00,17.72,17.74,17.72,17.72,37040.0,16.2491,16.2674,16.2491,16.2491,37040.0
2017-03-14 12:20:00,17.72,17.73,17.71,17.71,67104.0,16.2491,16.2582,16.2399,16.2399,67104.0
2017-03-14 12:30:00,17.71,17.71,17.68,17.68,60024.0,16.2399,16.2399,16.2124,16.2124,60024.0
2017-03-14 12:40:00,17.68,17.69,17.68,17.68,57152.0,16.2124,16.2216,16.2124,16.2124,57152.0
2017-03-14 12:50:00,17.68,17.69,17.68,17.68,25644.0,16.2124,16.2216,16.2124,16.2124,25644.0
2017-03-14 13:00:00,17.68,17.7,17.68,17.7,39524.0,16.2124,16.2307,16.2124,16.2307,39524.0
2017-03-14 13:10:00,17.7,17.73,17.7,17.71,76304.0,16.2307,16.2582,16.2307,16.2399,76304.0
2017-03-14 13:20:00,17.71,17.72,17.71,17.72,28380.0,16.2399,16.2491,16.2399,16.2491,28380.0
2017-03-14 13:30:00,17.73,17.73,17.72,17.73,23264.0,16.2582,16.2582,16.2491,16.2582,23264.0
2017-03-14 13:40:00,17.73,17.73,17.71,17.72,29768.0,16.2582,16.2582,16.2399,16.2491,29768.0
2017-03-14 13:50:00,17.72,17.72,17.7,17.7,37412.0,16.2491,16.2491,16.2307,16.2307,37412.0
2017-03-14 14:00:00,17.7,17.7,17.69,17.7,35260.0,16.2307,16.2307,16.2216,16.2307,35260.0
2017-03-14 14:10:00,17.7,17.7,17.69,17.7,44092.0,16.2307,16.2307,16.2216,16.2307,44092.0
2017-03-14 14:20:00,17.7,17.7,17.69,17.69,24164.0,16.2307,16.2307,16.2216,16.2216,24164.0
2017-03-14 14:30:00,17.7,17.71,17.69,17.7,28432.0,16.2307,16.2399,16.2216,16.2307,28432.0
2017-03-14 14:40:00,17.7,17.71,17.7,17.7,56580.0,16.2307,16.2399,16.2307,16.2307,56580.0
2017-03-14 14:50:00,17.7,17.71,17.69,17.71,45984.0,16.2307,16.2399,16.2216,16.2399,45984.0
2017-03-14 15:00:00,17.71,17.74,17.71,17.74,63520.0,16.2399,16.2674,16.2399,16.2674,63520.0
2017-03-14 15:10:00,17.74,17.75,17.73,17.74,51528.0,16.2674,16.2766,16.2582,16.2674,51528.0
2017-03-14 15:20:00,17.74,17.75,17.74,17.75,78420.0,16.2674,16.2766,16.2674,16.2766,78420.0
2017-03-14 15:30:00,17.75,17.75,17.74,17.74,75180.0,16.2766,16.2766,16.2674,16.2674,75180.0
2017-03-14 15:40:00,17.74,17.74,17.73,17.74,107296.0,16.2674,16.2674,16.2582,16.2674,107296.0
2017-03-14 15:50:00,17.74,17.75,17.73,17.74,249468.0,16.2674,16.2766,16.2582,16.2674,249468.0
2017-03-15 09:30:00,17.82,17.84,17.79,17.82,64632.0,16.3408,16.3591,16.3133,16.3408,64632.0
2017-03-15 09:40:00,17.81,17.86,17.81,17.86,11200.0,16.3316,16.3775,16.3316,16.3775,11200.0
2017-03-15 09:50:00,17.85,17.86,17.85,17.86,21560.0,16.3683,16.3775,16.3683,16.3775,21560.0
2017-03-15 10:00:00,17.86,17.86,17.85,17.86,37400.0,16.3775,16.3775,16.3683,16.3775,37400.0
2017-03-15 10:10:00,17.85,17.87,17.85,17.85,3525348.0,16.3683,16.3866,16.3683,16.3683,3525348.0
2017-03-15 10:20:00,17.85,17.93,17.83,17.92,101972.0,16.3683,16.4416,16.3499,16.4325,101972.0
2017-03-15 10:30:00,17.91,17.91,17.87,17.87,31084.0,16.4233,16.4233,16.3866,16.3866,31084.0
2017-03-15 10:40:00,17.87,17.88,17.86,17.87,23216.0,16.3866,16.3958,16.3775,16.3866,23216.0
2017-03-15 10:50:00,17.87,17.88,17.85,17.86,80868.0,16.3866,16.3958,16.3683,16.3775,80868.0
2017-03-15 11:00:00,17.87,17.9,17.87,17.9,54928.0,16.3866,16.4141,16.3866,16.4141,54928.0
2017-03-15 11:10:00,17.9,17.9,17.89,17.9,34524.0,16.4141,16.4141,16.405,16.4141,34524.0
2017-03-15 11:20:00,17.9,17.91,17.9,17.9,54868.0,16.4141,16.4233,16.4141,16.4141,54868.0
2017-03-15 11:30:00,17.9,17.93,17.9,17.92,33940.0,16.4141,16.4416,16.4141,16.4325,33940.0
2017-03-15 11:40:00,17.92,17.93,17.91,17.91,20988.0,16.4325,16.4416,16.4233,16.4233,20988.0
2017-03-15 11:50:00,17.91,17.91,17.9,17.9,33808.0,16.4233,16.4233,16.4141,16.4141,33808.0
2017-03-15 12:00:00,17.9,17.92,17.9,17.92,38448.0,16.4141,16.4325,16.4141,16.4325,38448.0
2017-03-15 12:10:00,17.93,17.93,17.92,17.93,77140.0,16.4416,16.4416,16.4325,16.4416,77140.0
2017-03-15 12:20:00,17.93,17.93,17.92,17.93,26752.0,16.4416,16.4416,16.4325,16.4416,26752.0
2017-03-15 12:30:00,17.93,17.93,17.92,17.92,49196.0,16.4416,16.4416,16.4325,16.4325,49196.0
2017-03-15 12:40:00,17.92,17.94,17.91,17.94,109196.0,16.4325,16.4508,16.4233,16.4508,109196.0
2017-03-15 12:50:00,17.94,17.95,17.91,17.91,89788.0,16.4508,16.46,16.4233,16.4233,89788.0
2017-03-15 13:00:00,17.91,17.94,17.91,17.94,122544.0,16.4233,16.4508,16.4233,16.4508,122544.0
2017-03-15 13:10:00,17.93,17.93,17.91,17.92,75444.0,16.4416,16.4416,16.4233,16.4325,75444.0
2017-03-15 13:20:00,17.92,17.93,17.91,17.92,50528.0,16.4325,16.4416,16.4233,16.4325,50528.0
2017-03-15 13:30:00,17.92,17.93,17.92,17.92,44680.0,16.4325,16.4416,16.4325,16.4325,44680.0
2017-03-15 13:40:00,17.92,17.93,17.91,17.92,95988.0,16.4325,16.4416,16.4233,16.4325,95988.0
2017-03-15 13:50:00,17.92,17.94,17.9,17.91,160480.0,16.4325,16.4508,16.4141,16.4233,160480.0
2017-03-15 14:00:00,17.91,17.99,17.91,17.96,137336.0,16.4233,16.4967,16.4233,16.4692,137336.0
2017-03-15 14:10:00,17.95,17.97,17.93,17.93,45476.0,16.46,16.4783,16.4416,16.4416,45476.0
2017-03-15 14:20:00,17.93,17.96,17.93,17.94,75380.0,16.4416,16.4692,16.4416,16.4508,75380.0
2017-03-15 14:30:00,17.94,17.96,17.93,17.96,125332.0,16.4508,16.4692,16.4416,16.4692,125332.0
2017-03-15 14:40:00,17.95,17.98,17.95,17.96,464712.0,16.46,16.4875,16.46,16.4692,464712.0
2017-03-15 14:50:00,17.97,17.97,17.92,17.93,132752.0,16.4783,16.4783,16.4325,16.4416,132752.0
2017-03-15 15:00:00,17.93,17.95,17.92,17.94,139812.0,16.4416,16.46,16.4325,16.4508,139812.0
2017-03-15 15:10:00,17.94,17.97,17.93,17.96,375288.0,16.4508,16.4783,16.4416,16.4692,375288.0
2017-03-15 15:20:00,17.96,17.96,17.94,17.95,105140.0,16.4692,16.4692,16.4508,16.46,105140.0
2017-03-15 15:30:00,17.96,18.0,17.95,17.99,214848.0,16.4692,16.5058,16.46,16.4967,214848.0
2017-03-15 15:40:00,17.99,17.99,17.95,17.95,175020.0,16.4967,16.4967,16.46,16.46,175020.0
2017-03-15 15:50:00,17.95,17.98,17.95,17.96,280172.0,16.46,16.4875,16.46,16.4692,280172.0
2017-03-16 09:30:00,17.93,17.98,17.88,17.92,141940.0,16.4785,16.5244,16.4325,16.4693,141940.0
2017-03-16 09:40:00,17.94,17.94,17.9,17.91,54072.0,16.4877,16.4877,16.4509,16.4601,54072.0
2017-03-16 09:50:00,17.91,17.92,17.88,17.88,68828.0,16.4601,16.4693,16.4325,16.4325,68828.0
2017-03-16 10:00:00,17.89,17.92,17.88,17.9,112336.0,16.4417,16.4693,16.4325,16.4509,112336.0
2017-03-16 10:10:00,17.9,17.95,17.89,17.94,83200.0,16.4509,16.4969,16.4417,16.4877,83200.0
2017-03-16 10:20:00,17.94,17.95,17.93,17.94,650640.0,16.4877,16.4969,16.4785,16.4877,650640.0
2017-03-16 10:30:00,17.94,17.95,17.93,17.93,84136.0,16.4877,16.4969,16.4785,16.4785,84136.0
2017-03-16 10:40:00,17.93,17.98,17.93,17.98,88056.0,16.4785,16.5244,16.4785,16.5244,88056.0
2017-03-16 10:50:00,17.97,17.99,17.97,17.97,268832.0,16.5152,16.5336,16.5152,16.5152,268832.0
2017-03-16 11:00:00,17.97,17.97,17.92,17.93,90224.0,16.5152,16.5152,16.4693,16.4785,90224.0
2017-03-16 11:10:00,17.93,17.93,17.91,17.93,38596.0,16.4785,16.4785,16.4601,16.4785,38596.0
2017-03-16 11:20:00,17.92,17.92,17.89,17.89,38136.0,16.4693,16.4693,16.4417,16.4417,38136.0
2017-03-16 11:30:00,17.89,17.9,17.87,17.87,28584.0,16.4417,16.4509,16.4233,16.4233,28584.0
2017-03-16 11:40:00,17.87,17.89,17.87,17.89,52124.0,16.4233,16.4417,16.4233,16.4417,52124.0
2017-03-16 11:50:00,17.88,17.89,17.88,17.88,48000.0,16.4325,16.4417,16.4325,16.4325,48000.0
2017-03-16 12:00:00,17.89,17.89,17.87,17.88,44316.0,16.4417,16.4417,16.4233,16.4325,44316.0
2017-03-16 12:10:00,17.88,17.88,17.87,17.88,45896.0,16.4325,16.4325,16.4233,16.4325,45896.0
2017-03-16 12:20:00,17.88,17.89,17.87,17.88,70576.0,16.4325,16.4417,16.4233,16.4325,70576.0
2017-03-16 12:30:00,17.88,17.89,17.87,17.87,19980.0,16.4325,16.4417,16.4233,16.4233,19980.0
2017-03-16 12:40:00,17.87,17.89,17.87,17.88,37048.0,16.4233,16.4417,16.4233,16.4325,37048.0
2017-03-16 12:50:00,17.88,17.88,17.87,17.88,33876.0,16.4325,16.4325,16.4233,16.4325,33876.0
2017-03-16 13:00:00,17.87,17.87,17.86,17.86,22552.0,16.4233,16.4233,16.4141,16.4141,22552.0
2017-03-16 13:10:00,17.86,17.87,17.85,17.86,39564.0,16.4141,16.4233,16.4049,16.4141,39564.0
2017-03-16 13:20:00,17.86,17.86,17.85,17.86,26696.0,16.4141,16.4141,16.4049,16.4141,26696.0
2017-03-16 13:30:00,17.86,17.87,17.86,17.86,46704.0,16.4141,16.4233,16.4141,16.4141,46704.0
2017-03-16 13:40:00,17.86,17.87,17.86,17.86,38424.0,16.4141,16.4233,16.4141,16.4141,38424.0
2017-03-16 13:50:00,17.86,17.86,17.85,17.86,32000.0,16.4141,16.4141,16.4049,16.4141,32000.0
2017-03-16 14:00:00,17.86,17.86,17.85,17.86,74048.0,16.4141,16.4141,16.4049,16.4141,74048.0
2017-03-16 14:10:00,17.85,17.85,17.85,17.85,64880.0,16.4049,16.4049,16.4049,16.4049,64880.0
2017-03-16 14:20:00,17.85,17.85,17.84,17.84,33808.0,16.4049,16.4049,16.3958,16.3958,33808.0
2017-03-16 14:30:00,17.84,17.86,17.84,17.86,98564.0,16.3958,16.4141,16.3958,16.4141,98564.0
2017-03-16 14:40:00,17.86,17.86,17.83,17.83,44720.0,16.4141,16.4141,16.3866,16.3866,44720.0
2017-03-16 14:50:00,17.83,17.83,17.82,17.83,48700.0,16.3866,16.3866,16.3774,16.3866,48700.0
2017-03-16 15:00:00,17.83,17.84,17.81,17.84,60004.0,16.3866,16.3958,16.3682,16.3958,60004.0
2017-03-16 15:10:00,17.84,17.86,17.83,17.85,61692.0,16.3958,16.4141,16.3866,16.4049,61692.0
2017-03-16 15:20:00,17.85,17.86,17.85,17.86,75028.0,16.4049,16.4141,16.4049,16.4141,75028.0
2017-03-16 15:30:00,17.86,17.86,17.85,17.86,69788.0,16.4141,16.4141,16.4049,16.4141,69788.0
2017-03-16 15:40:00,17.86,17.87,17.85,17.85,108108.0,16.4141,16.4233,16.4049,16.4049,108108.0
2017-03-16 15:50:00,17.85,17.86,17.84,17.86,311752.0,16.4049,16.4141,16.3958,16.4141,311752.0
2017-03-17 09:30:00,17.86,17.92,17.8,17.83,998112.0,16.4141,16.4693,16.359,16.3866,998112.0
2017-03-17 09:40:00,17.84,17.89,17.84,17.89,41208.0,16.3958,16.4417,16.3958,16.4417,41208.0
2017-03-17 09:50:00,17.89,17.89,17.86,17.86,35604.0,16.4417,16.4417,16.4141,16.4141,35604.0
2017-03-17 10:00:00,17.86,17.87,17.83,17.83,42248.0,16.4141,16.4233,16.3866,16.3866,42248.0
2017-03-17 10:10:00,17.84,17.86,17.84,17.86,40452.0,16.3958,16.4141,16.3958,16.4141,40452.0
2017-03-17 10:20:00,17.86,17.88,17.84,17.85,29252.0,16.4141,16.4325,16.3958,16.4049,29252.0
2017-03-17 10:30:00,17.85,17.86,17.84,17.84,28088.0,16.4049,16.4141,16.3958,16.3958,28088.0
2017-03-17 10:40:00,17.85,17.85,17.83,17.84,38420.0,16.4049,16.4049,16.3866,16.3958,38420.0
2017-03-17 10:50:00,17.84,17.84,17.82,17.83,20484.0,16.3958,16.3958,16.3774,16.3866,20484.0
2017-03-17 11:00:00,17.84,17.84,17.81,17.83,34140.0,16.3958,16.3958,16.3682,16.3866,34140.0
2017-03-17 11:10:00,17.82,17.83,17.82,17.82,30616.0,16.3774,16.3866,16.3774,16.3774,30616.0
2017-03-17 11:20:00,17.82,17.85,17.82,17.85,92800.0,16.3774,16.4049,16.3774,16.4049,92800.0
2017-03-17 11:30:00,17.85,17.86,17.84,17.84,62596.0,16.4049,16.4141,16.3958,16.3958,62596.0
2017-03-17 11:40:00,17.84,17.86,17.84,17.85,38924.0,16.3958,16.4141,16.3958,16.4049,38924.0
2017-03-17 11:50:00,17.86,17.86,17.85,17.85,28664.0,16.4141,16.4141,16.4049,16.4049,28664.0
2017-03-17 12:00:00,17.85,17.87,17.85,17.87,35748.0,16.4049,16.4233,16.4049,16.4233,35748.0
2017-03-17 12:10:00,17.87,17.88,17.86,17.88,52228.0,16.4233,16.4325,16.4141,16.4325,52228.0
2017-03-17 12:20:00,17.88,17.88,17.85,17.85,61424.0,16.4325,16.4325,16.4049,16.4049,61424.0
2017-03-17 12:30:00,17.85,17.86,17.85,17.86,53100.0,16.4049,16.4141,16.4049,16.4141,53100.0
2017-03-17 12:40:00,17.86,17.86,17.85,17.85,43032.0,16.4141,16.4141,16.4049,16.4049,43032.0
2017-03-17 12:50:00,17.85,17.86,17.85,17.85,46780.0,16.4049,16.4141,16.4049,16.4049,46780.0
2017-03-17 13:00:00,17.85,17.86,17.84,17.84,58992.0,16.4049,16.4141,16.3958,16.3958,58992.0
2017-03-17 13:10:00,17.84,17.85,17.83,17.83,97432.0,16.3958,16.4049,16.3866,16.3866,97432.0
2017-03-17 13:20:00,17.83,17.85,17.83,17.85,29464.0,16.3866,16.4049,16.3866,16.4049,29464.0
2017-03-17 13:30:00,17.85,17.86,17.85,17.85,46412.0,16.4049,16.4141,16.4049,16.4049,46412.0
2017-03-17 13:40:00,17.85,17.85,17.84,17.85,18304.0,16.4049,16.4049,16.3958,16.4049,18304.0
2017-03-17 13:50:00,17.85,17.85,17.84,17.84,42064.0,16.4049,16.4049,16.3958,16.3958,42064.0
2017-03-17 14:00:00,17.85,17.86,17.85,17.86,57160.0,16.4049,16.4141,16.4049,16.4141,57160.0
2017-03-17 14:10:00,17.85,17.87,17.85,17.86,60344.0,16.4049,16.4233,16.4049,16.4141,60344.0
2017-03-17 14:20:00,17.86,17.86,17.86,17.86,48136.0,16.4141,16.4141,16.4141,16.4141,48136.0
2017-03-17 14:30:00,17.86,17.86,17.86,17.86,66304.0,16.4141,16.4141,16.4141,16.4141,66304.0
2017-03-17 14:40:00,17.86,17.86,17.86,17.86,30676.0,16.4141,16.4141,16.4141,16.4141,30676.0
2017-03-17 14:50:00,17.86,17.86,17.85,17.85,35876.0,16.4141,16.4141,16.4049,16.4049,35876.0
2017-03-17 15:00:00,17.86,17.86,17.85,17.86,70920.0,16.4141,16.4141,16.4049,16.4141,70920.0
2017-03-17 15:10:00,17.86,17.86,17.84,17.85,47780.0,16.4141,16.4141,16.3958,16.4049,47780.0
2017-03-17 15:20:00,17.85,17.86,17.84,17.84,28444.0,16.4049,16.4141,16.3958,16.3958,28444.0
2017-03-17 15:30:00,17.85,17.86,17.84,17.86,98952.0,16.4049,16.4141,16.3958,16.4141,98952.0
2017-03-17 15:40:00,17.86,17.86,17.81,17.85,187124.0,16.4141,16.4141,16.3682,16.4049,187124.0
2017-03-17 15:50:00,17.85,17.86,17.83,17.84,357024.0,16.4049,16.4141,16.3866,16.3958,357024.0
2017-03-20 09:30:00,17.83,17.83,17.72,17.81,152052.0,16.3866,16.3866,16.2855,16.3682,152052.0
2017-03-20 09:40:00,17.82,17.86,17.82,17.84,38156.0,16.3774,16.4141,16.3774,16.3958,38156.0
2017-03-20 09:50:00,17.84,17.84,17.81,17.83,15608.0,16.3958,16.3958,16.3682,16.3866,15608.0
2017-03-20 10:00:00,17.83,17.85,17.82,17.84,27168.0,16.3866,16.4049,16.3774,16.3958,27168.0
2017-03-20 10:10:00,17.84,17.86,17.83,17.85,93760.0,16.3958,16.4141,16.3866,16.4049,93760.0
2017-03-20 10:20:00,17.85,17.86,17.84,17.84,116044.0,16.4049,16.4141,16.3958,16.3958,116044.0
2017-03-20 10:30:00,17.84,17.84,17.83,17.83,36328.0,16.3958,16.3958,16.3866,16.3866,36328.0
2017-03-20 10:40:00,17.83,17.84,17.83,17.83,28196.0,16.3866,16.3958,16.3866,16.3866,28196.0
2017-03-20 10:50:00,17.83,17.83,17.81,17.81,40420.0,16.3866,16.3866,16.3682,16.3682,40420.0
2017-03-20 11:00:00,17.82,17.83,17.81,17.83,20376.0,16.3774,16.3866,16.3682,16.3866,20376.0
2017-03-20 11:10:00,17.84,17.84,17.82,17.83,39500.0,16.3958,16.3958,16.3774,16.3866,39500.0
2017-03-20 11:20:00,17.83,17.83,17.82,17.83,28980.0,16.3866,16.3866,16.3774,16.3866,28980.0
2017-03-20 11:30:00,17.83,17.83,17.81,17.82,25664.0,16.3866,16.3866,16.3682,16.3774,25664.0
2017-03-20 11:40:00,17.82,17.83,17.81,17.83,44976.0,16.3774,16.3866,16.3682,16.3866,44976.0
2017-03-20 11:50:00,17.83,17.83,17.82,17.83,19620.0,16.3866,16.3866,16.3774,16.3866,19620.0
2017-03-20 12:00:00,17.83,17.84,17.83,17.84,27412.0,16.3866,16.3958,16.3866,16.3958,27412.0
2017-03-20 12:10:00,17.84,17.85,17.83,17.84,23528.0,16.3958,16.4049,16.3866,16.3958,23528.0
2017-03-20 12:20:00,17.83,17.84,17.83,17.84,23908.0,16.3866,16.3958,16.3866,16.3958,23908.0
2017-03-20 12:30:00,17.84,17.85,17.83,17.84,24836.0,16.3958,16.4049,16.3866,16.3958,24836.0
2017-03-20 12:40:00,17.84,17.85,17.84,17.84,21100.0,16.3958,16.4049,16.3958,16.3958,21100.0
2017-03-20 12:50:00,17.84,17.85,17.84,17.84,17600.0,16.3958,16.4049,16.3958,16.3958,17600.0
2017-03-20 13:00:00,17.84,17.85,17.84,17.84,28632.0,16.3958,16.4049,16.3958,16.3958,28632.0
2017-03-20 13:10:00,17.84,17.85,17.84,17.85,25240.0,16.3958,16.4049,16.3958,16.4049,25240.0
2017-03-20 13:20:00,17.85,17.86,17.85,17.86,23368.0,16.4049,16.4141,16.4049,16.4141,23368.0
2017-03-20 13:30:00,17.86,17.86,17.85,17.85,32092.0,16.4141,16.4141,16.4049,16.4049,32092.0
2017-03-20 13:40:00,17.83,17.84,17.82,17.84,27464.0,16.3866,16.3958,16.3774,16.3958,27464.0
2017-03-20 13:50:00,17.83,17.84,17.83,17.84,22320.0,16.3866,16.3958,16.3866,16.3958,22320.0
2017-03-20 14:00:00,17.84,17.85,17.84,17.85,172720.0,16.3958,16.4049,16.3958,16.4049,172720.0
2017-03-20 14:10:00,17.85,17.86,17.85,17.85,25472.0,16.4049,16.4141,16.4049,16.4049,25472.0
2017-03-20 14:20:00,17.85,17.87,17.85,17.86,28728.0,16.4049,16.4233,16.4049,16.4141,28728.0
2017-03-20 14:30:00,17.86,17.86,17.83,17.83,30828.0,16.4141,16.4141,16.3866,16.3866,30828.0
2017-03-20 14:40:00,17.83,17.83,17.81,17.81,25440.0,16.3866,16.3866,16.3682,16.3682,25440.0
2017-03-20 14:50:00,17.81,17.83,17.81,17.83,47328.0,16.3682,16.3866,16.3682,16.3866,47328.0
2017-03-20 15:00:00,17.82,17.83,17.82,17.82,48660.0,16.3774,16.3866,16.3774,16.3774,48660.0
2017-03-20 15:10:00,17.82,17.85,17.82,17.85,29868.0,16.3774,16.4049,16.3774,16.4049,29868.0
2017-03-20 15:20:00,17.84,17.85,17.84,17.85,40528.0,16.3958,16.4049,16.3958,16.4049,40528.0
2017-03-20 15:30:00,17.85,17.86,17.84,17.84,92392.0,16.4049,16.4141,16.3958,16.3958,92392.0
2017-03-20 15:40:00,17.84,17.85,17.83,17.84,60304.0,16.3958,16.4049,16.3866,16.3958,60304.0
2017-03-20 15:50:00,17.84,17.85,17.83,17.84,278344.0,16.3958,16.4049,16.3866,16.3958,278344.0
2017-03-21 09:30:00,17.88,17.96,17.87,17.9,83708.0,16.4325,16.506,16.4233,16.4509,83708.0
2017-03-21 09:40:00,17.9,17.93,17.89,17.91,30364.0,16.4509,16.4785,16.4417,16.4601,30364.0
2017-03-21 09:50:00,17.91,17.93,17.9,17.9,35792.0,16.4601,16.4785,16.4509,16.4509,35792.0
2017-03-21 10:00:00,17.89,17.89,17.84,17.88,16592.0,16.4417,16.4417,16.3958,16.4325,16592.0
2017-03-21 10:10:00,17.88,17.88,17.83,17.85,169132.0,16.4325,16.4325,16.3866,16.4049,169132.0
2017-03-21 10:20:00,17.85,17.85,17.8,17.81,28360.0,16.4049,16.4049,16.359,16.3682,28360.0
2017-03-21 10:30:00,17.81,17.82,17.79,17.82,54488.0,16.3682,16.3774,16.3498,16.3774,54488.0
2017-03-21 10:40:00,17.82,17.83,17.8,17.82,47104.0,16.3774,16.3866,16.359,16.3774,47104.0
2017-03-21 10:50:00,17.81,17.81,17.76,17.77,70960.0,16.3682,16.3682,16.3222,16.3314,70960.0
2017-03-21 11:00:00,17.77,17.77,17.71,17.73,85976.0,16.3314,16.3314,16.2763,16.2947,85976.0
2017-03-21 11:10:00,17.73,17.73,17.66,17.66,111496.0,16.2947,16.2947,16.2303,16.2303,111496.0
2017-03-21 11:20:00,17.64,17.7,17.64,17.67,51144.0,16.2119,16.2671,16.2119,16.2395,51144.0
2017-03-21 11:30:00,17.68,17.68,17.65,17.68,60540.0,16.2487,16.2487,16.2211,16.2487,60540.0
2017-03-21 11:40:00,17.67,17.69,17.66,17.68,67180.0,16.2395,16.2579,16.2303,16.2487,67180.0
2017-03-21 11:50:00,17.68,17.73,17.68,17.73,46868.0,16.2487,16.2947,16.2487,16.2947,46868.0
2017-03-21 12:00:00,17.73,17.74,17.7,17.74,77244.0,16.2947,16.3039,16.2671,16.3039,77244.0
2017-03-21 12:10:00,17.74,17.74,17.71,17.71,78588.0,16.3039,16.3039,16.2763,16.2763,78588.0
2017-03-21 12:20:00,17.7,17.71,17.69,17.71,36480.0,16.2671,16.2763,16.2579,16.2763,36480.0
2017-03-21 12:30:00,17.7,17.72,17.7,17.71,29776.0,16.2671,16.2855,16.2671,16.2763,29776.0
2017-03-21 12:40:00,17.71,17.71,17.67,17.67,123804.0,16.2763,16.2763,16.2395,16.2395,123804.0
2017-03-21 12:50:00,17.66,17.67,17.65,17.66,113484.0,16.2303,16.2395,16.2211,16.2303,113484.0
2017-03-21 13:00:00,17.66,17.67,17.65,17.65,59620.0,16.2303,16.2395,16.2211,16.2211,59620.0
2017-03-21 13:10:00,17.65,17.67,17.64,17.67,45680.0,16.2211,16.2395,16.2119,16.2395,45680.0
2017-03-21 13:20:00,17.67,17.68,17.65,17.68,51684.0,16.2395,16.2487,16.2211,16.2487,51684.0
2017-03-21 13:30:00,17.68,17.68,17.67,17.67,35280.0,16.2487,16.2487,16.2395,16.2395,35280.0
2017-03-21 13:40:00,17.67,17.67,17.64,17.65,39772.0,16.2395,16.2395,16.2119,16.2211,39772.0
2017-03-21 13:50:00,17.65,17.66,17.62,17.63,48428.0,16.2211,16.2303,16.1936,16.2028,48428.0
2017-03-21 14:00:00,17.63,17.66,17.62,17.66,61896.0,16.2028,16.2303,16.1936,16.2303,61896.0
2017-03-21 14:10:00,17.67,17.7,17.66,17.7,70908.0,16.2395,16.2671,16.2303,16.2671,70908.0
2017-03-21 14:20:00,17.69,17.69,17.67,17.68,51652.0,16.2579,16.2579,16.2395,16.2487,51652.0
2017-03-21 14:30:00,17.68,17.7,17.67,17.69,60656.0,16.2487,16.2671,16.2395,16.2579,60656.0
2017-03-21 14:40:00,17.7,17.7,17.65,17.66,62480.0,16.2671,16.2671,16.2211,16.2303,62480.0
2017-03-21 14:50:00,17.66,17.68,17.64,17.67,66508.0,16.2303,16.2487,16.2119,16.2395,66508.0
2017-03-21 15:00:00,17.67,17.67,17.63,17.64,170300.0,16.2395,16.2395,16.2028,16.2119,170300.0
2017-03-21 15:10:00,17.64,17.65,17.62,17.62,145240.0,16.2119,16.2211,16.1936,16.1936,145240.0
2017-03-21 15:20:00,17.62,17.63,17.61,17.62,152600.0,16.1936,16.2028,16.1844,16.1936,152600.0
2017-03-21 15:30:00,17.62,17.63,17.57,17.58,235632.0,16.1936,16.2028,16.1476,16.1568,235632.0
2017-03-21 15:40:00,17.58,17.59,17.56,17.57,219656.0,16.1568,16.166,16.1384,16.1476,219656.0
2017-03-21 15:50:00,17.57,17.61,17.56,17.6,440832.0,16.1476,16.1844,16.1384,16.1752,440832.0
2017-03-22 09:30:00,17.67,17.75,17.61,17.66,137008.0,16.2395,16.313,16.1844,16.2303,137008.0
2017-03-22 09:40:00,17.65,17.68,17.61,17.62,218708.0,16.2211,16.2487,16.1844,16.1936,218708.0
2017-03-22 09:50:00,17.63,17.64,17.58,17.61,75188.0,16.2028,16.2119,16.1568,16.1844,75188.0
2017-03-22 10:00:00,17.6,17.65,17.6,17.64,100096.0,16.1752,16.2211,16.1752,16.2119,100096.0
2017-03-22 10:10:00,17.64,17.65,17.59,17.59,117144.0,16.2119,16.2211,16.166,16.166,117144.0
2017-03-22 10:20:00,17.6,17.62,17.58,17.59,70120.0,16.1752,16.1936,16.1568,16.166,70120.0
2017-03-22 10:30:00,17.59,17.63,17.55,17.62,117400.0,16.166,16.2028,16.1292,16.1936,117400.0
2017-03-22 10:40:00,17.63,17.64,17.61,17.62,101076.0,16.2028,16.2119,16.1844,16.1936,101076.0
2017-03-22 10:50:00,17.63,17.65,17.62,17.64,110524.0,16.2028,16.2211,16.1936,16.2119,110524.0
2017-03-22 11:00:00,17.64,17.64,17.61,17.62,96876.0,16.2119,16.2119,16.1844,16.1936,96876.0
2017-03-22 11:10:00,17.62,17.68,17.61,17.68,98656.0,16.1936,16.2487,16.1844,16.2487,98656.0
2017-03-22 11:20:00,17.67,17.71,17.66,17.66,144960.0,16.2395,16.2763,16.2303,16.2303,144960.0
2017-03-22 11:30:00,17.67,17.68,17.66,17.68,57960.0,16.2395,16.2487,16.2303,16.2487,57960.0
2017-03-22 11:40:00,17.68,17.69,17.67,17.69,60580.0,16.2487,16.2579,16.2395,16.2579,60580.0
2017-03-22 11:50:00,17.69,17.7,17.66,17.66,59972.0,16.2579,16.2671,16.2303,16.2303,59972.0
2017-03-22 12:00:00,17.66,17.66,17.64,17.64,124884.0,16.2303,16.2303,16.2119,16.2119,124884.0
2017-03-22 12:10:00,17.64,17.64,17.63,17.63,55272.0,16.2119,16.2119,16.2028,16.2028,55272.0
2017-03-22 12:20:00,17.64,17.65,17.63,17.64,46600.0,16.2119,16.2211,16.2028,16.2119,46600.0
2017-03-22 12:30:00,17.64,17.65,17.62,17.63,72884.0,16.2119,16.2211,16.1936,16.2028,72884.0
2017-03-22 12:40:00,17.63,17.63,17.61,17.62,86128.0,16.2028,16.2028,16.1844,16.1936,86128.0
2017-03-22 12:50:00,17.61,17.62,17.6,17.62,61052.0,16.1844,16.1936,16.1752,16.1936,61052.0
2017-03-22 13:00:00,17.61,17.61,17.58,17.59,84228.0,16.1844,16.1844,16.1568,16.166,84228.0
2017-03-22 13:10:00,17.6,17.62,17.58,17.62,50808.0,16.1752,16.1936,16.1568,16.1936,50808.0
2017-03-22 13:20:00,17.61,17.63,17.61,17.63,40520.0,16.1844,16.2028,16.1844,16.2028,40520.0
2017-03-22 13:30:00,17.63,17.65,17.63,17.65,56472.0,16.2028,16.2211,16.2028,16.2211,56472.0
2017-03-22 13:40:00,17.65,17.65,17.63,17.64,42240.0,16.2211,16.2211,16.2028,16.2119,42240.0
2017-03-22 13:50:00,17.64,17.65,17.63,17.63,25740.0,16.2119,16.2211,16.2028,16.2028,25740.0
2017-03-22 14:00:00,17.63,17.65,17.63,17.64,34956.0,16.2028,16.2211,16.2028,16.2119,34956.0
2017-03-22 14:10:00,17.64,17.66,17.64,17.65,47672.0,16.2119,16.2303,16.2119,16.2211,47672.0
2017-03-22 14:20:00,17.65,17.66,17.64,17.64,39904.0,16.2211,16.2303,16.2119,16.2119,39904.0
2017-03-22 14:30:00,17.65,17.69,17.65,17.69,71276.0,16.2211,16.2579,16.2211,16.2579,71276.0
2017-03-22 14:40:00,17.7,17.7,17.68,17.69,60368.0,16.2671,16.2671,16.2487,16.2579,60368.0
2017-03-22 14:50:00,17.7,17.7,17.67,17.68,68544.0,16.2671,16.2671,16.2395,16.2487,68544.0
2017-03-22 15:00:00,17.68,17.68,17.66,17.67,179660.0,16.2487,16.2487,16.2303,16.2395,179660.0
2017-03-22 15:10:00,17.67,17.7,17.66,17.7,193800.0,16.2395,16.2671,16.2303,16.2671,193800.0
2017-03-22 15:20:00,17.7,17.72,17.69,17.7,100032.0,16.2671,16.2855,16.2579,16.2671,100032.0
2017-03-22 15:30:00,17.7,17.72,17.7,17.71,91312.0,16.2671,16.2855,16.2671,16.2763,91312.0
2017-03-22 15:40:00,17.71,17.74,17.71,17.74,215528.0,16.2763,16.3039,16.2763,16.3039,215528.0
2017-03-22 15:50:00,17.74,17.76,17.74,17.74,411512.0,16.3039,16.3222,16.3039,16.3039,411512.0
2017-03-23 09:30:00,17.73,17.75,17.64,17.73,50640.0,16.2947,16.313,16.2119,16.2947,50640.0
2017-03-23 09:40:00,17.73,17.75,17.73,17.74,44336.0,16.2947,16.313,16.2947,16.3039,44336.0
2017-03-23 09:50:00,17.73,17.74,17.7,17.73,37500.0,16.2947,16.3039,16.2671,16.2947,37500.0
2017-03-23 10:00:00,17.72,17.74,17.71,17.71,33064.0,16.2855,16.3039,16.2763,16.2763,33064.0
2017-03-23 10:10:00,17.71,17.72,17.7,17.71,72732.0,16.2763,16.2855,16.2671,16.2763,72732.0
2017-03-23 10:20:00,17.71,17.72,17.71,17.71,23412.0,16.2763,16.2855,16.2763,16.2763,23412.0
2017-03-23 10:30:00,17.71,17.75,17.71,17.75,48576.0,16.2763,16.313,16.2763,16.313,48576.0
2017-03-23 10:40:00,17.75,17.77,17.75,17.77,52048.0,16.313,16.3314,16.313,16.3314,52048.0
2017-03-23 10:50:00,17.77,17.78,17.75,17.75,50252.0,16.3314,16.3406,16.313,16.313,50252.0
2017-03-23 11:00:00,17.75,17.76,17.75,17.76,60188.0,16.313,16.3222,16.313,16.3222,60188.0
2017-03-23 11:10:00,17.76,17.78,17.75,17.77,67088.0,16.3222,16.3406,16.313,16.3314,67088.0
2017-03-23 11:20:00,17.77,17.78,17.76,17.76,34788.0,16.3314,16.3406,16.3222,16.3222,34788.0
2017-03-23 11:30:00,17.77,17.81,17.76,17.81,60884.0,16.3314,16.3682,16.3222,16.3682,60884.0
2017-03-23 11:40:00,17.8,17.81,17.79,17.79,20424.0,16.359,16.3682,16.3498,16.3498,20424.0
2017-03-23 11:50:00,17.8,17.8,17.79,17.8,20940.0,16.359,16.359,16.3498,16.359,20940.0
2017-03-23 12:00:00,17.8,17.84,17.8,17.83,92812.0,16.359,16.3958,16.359,16.3866,92812.0
2017-03-23 12:10:00,17.83,17.85,17.83,17.84,172048.0,16.3866,16.4049,16.3866,16.3958,172048.0
2017-03-23 12:20:00,17.84,17.85,17.83,17.83,56144.0,16.3958,16.4049,16.3866,16.3866,56144.0
2017-03-23 12:30:00,17.83,17.83,17.81,17.82,39752.0,16.3866,16.3866,16.3682,16.3774,39752.0
2017-03-23 12:40:00,17.82,17.83,17.8,17.8,59376.0,16.3774,16.3866,16.359,16.359,59376.0
2017-03-23 12:50:00,17.81,17.82,17.8,17.82,41404.0,16.3682,16.3774,16.359,16.3774,41404.0
2017-03-23 13:00:00,17.82,17.82,17.77,17.77,67524.0,16.3774,16.3774,16.3314,16.3314,67524.0
2017-03-23 13:10:00,17.77,17.78,17.76,17.77,246024.0,16.3314,16.3406,16.3222,16.3314,246024.0
2017-03-23 13:20:00,17.78,17.79,17.75,17.75,71220.0,16.3406,16.3498,16.313,16.313,71220.0
2017-03-23 13:30:00,17.77,17.79,17.75,17.77,57020.0,16.3314,16.3498,16.313,16.3314,57020.0
2017-03-23 13:40:00,17.77,17.81,17.77,17.81,20552.0,16.3314,16.3682,16.3314,16.3682,20552.0
2017-03-23 13:50:00,17.81,17.82,17.8,17.8,26808.0,16.3682,16.3774,16.359,16.359,26808.0
2017-03-23 14:00:00,17.79,17.81,17.79,17.8,59632.0,16.3498,16.3682,16.3498,16.359,59632.0
2017-03-23 14:10:00,17.8,17.81,17.8,17.8,60560.0,16.359,16.3682,16.359,16.359,60560.0
2017-03-23 14:20:00,17.8,17.8,17.78,17.78,95960.0,16.359,16.359,16.3406,16.3406,95960.0
2017-03-23 14:30:00,17.78,17.8,17.78,17.79,34688.0,16.3406,16.359,16.3406,16.3498,34688.0
2017-03-23 14:40:00,17.79,17.81,17.79,17.8,62596.0,16.3498,16.3682,16.3498,16.359,62596.0
2017-03-23 14:50:00,17.8,17.8,17.77,17.77,54920.0,16.359,16.359,16.3314,16.3314,54920.0
2017-03-23 15:00:00,17.77,17.77,17.75,17.75,92732.0,16.3314,16.3314,16.313,16.313,92732.0
2017-03-23 15:10:00,17.75,17.75,17.7,17.72,251368.0,16.313,16.313,16.2671,16.2855,251368.0
2017-03-23 15:20:00,17.72,17.74,17.71,17.71,81292.0,16.2855,16.3039,16.2763,16.2763,81292.0
2017-03-23 15:30:00,17.71,17.72,17.68,17.71,182284.0,16.2763,16.2855,16.2487,16.2763,182284.0
2017-03-23 15:40:00,17.71,17.72,17.7,17.72,194564.0,16.2763,16.2855,16.2671,16.2855,194564.0
2017-03-23 15:50:00,17.72,17.73,17.7,17.73,464232.0,16.2855,16.2947,16.2671,16.2947,464232.0
2017-03-24 09:30:00,17.78,17.9,17.78,17.85,69684.0,16.3406,16.4509,16.3406,16.4049,69684.0
2017-03-24 09:40:00,17.85,17.85,17.82,17.84,35660.0,16.4049,16.4049,16.3774,16.3958,35660.0
2017-03-24 09:50:00,17.85,17.86,17.83,17.84,23064.0,16.4049,16.4141,16.3866,16.3958,23064.0
2017-03-24 10:00:00,17.84,17.84,17.81,17.81,43864.0,16.3958,16.3958,16.3682,16.3682,43864.0
2017-03-24 10:10:00,17.8,17.81,17.78,17.78,44376.0,16.359,16.3682,16.3406,16.3406,44376.0
2017-03-24 10:20:00,17.78,17.79,17.76,17.78,40324.0,16.3406,16.3498,16.3222,16.3406,40324.0
2017-03-24 10:30:00,17.78,17.79,17.77,17.79,28668.0,16.3406,16.3498,16.3314,16.3498,28668.0
2017-03-24 10:40:00,17.79,17.79,17.76,17.77,107960.0,16.3498,16.3498,16.3222,16.3314,107960.0
2017-03-24 10:50:00,17.77,17.78,17.76,17.78,47512.0,16.3314,16.3406,16.3222,16.3406,47512.0
2017-03-24 11:00:00,17.77,17.79,17.77,17.78,144532.0,16.3314,16.3498,16.3314,16.3406,144532.0
2017-03-24 11:10:00,17.78,17.79,17.78,17.79,48188.0,16.3406,16.3498,16.3406,16.3498,48188.0
2017-03-24 11:20:00,17.79,17.8,17.78,17.78,26000.0,16.3498,16.359,16.3406,16.3406,26000.0
2017-03-24 11:30:00,17.78,17.78,17.77,17.77,21488.0,16.3406,16.3406,16.3314,16.3314,21488.0
2017-03-24 11:40:00,17.77,17.79,17.77,17.78,32588.0,16.3314,16.3498,16.3314,16.3406,32588.0
2017-03-24 11:50:00,17.78,17.79,17.78,17.79,39464.0,16.3406,16.3498,16.3406,16.3498,39464.0
2017-03-24 12:00:00,17.79,17.85,17.79,17.85,352620.0,16.3498,16.4049,16.3498,16.4049,352620.0
2017-03-24 12:10:00,17.85,17.85,17.8,17.8,200624.0,16.4049,16.4049,16.359,16.359,200624.0
2017-03-24 12:20:00,17.81,17.83,17.8,17.82,102344.0,16.3682,16.3866,16.359,16.3774,102344.0
2017-03-24 12:30:00,17.83,17.83,17.81,17.82,28808.0,16.3866,16.3866,16.3682,16.3774,28808.0
2017-03-24 12:40:00,17.81,17.83,17.8,17.83,38680.0,16.3682,16.3866,16.359,16.3866,38680.0
2017-03-24 12:50:00,17.83,17.84,17.82,17.82,57580.0,16.3866,16.3958,16.3774,16.3774,57580.0
2017-03-24 13:00:00,17.82,17.82,17.8,17.8,78980.0,16.3774,16.3774,16.359,16.359,78980.0
2017-03-24 13:10:00,17.8,17.81,17.79,17.81,35024.0,16.359,16.3682,16.3498,16.3682,35024.0
2017-03-24 13:20:00,17.81,17.83,17.8,17.81,25220.0,16.3682,16.3866,16.359,16.3682,25220.0
2017-03-24 13:30:00,17.82,17.82,17.8,17.81,39604.0,16.3774,16.3774,16.359,16.3682,39604.0
2017-03-24 13:40:00,17.81,17.82,17.8,17.81,78580.0,16.3682,16.3774,16.359,16.3682,78580.0
2017-03-24 13:50:00,17.81,17.81,17.79,17.79,88812.0,16.3682,16.3682,16.3498,16.3498,88812.0
2017-03-24 14:00:00,17.8,17.81,17.79,17.79,60820.0,16.359,16.3682,16.3498,16.3498,60820.0
2017-03-24 14:10:00,17.79,17.81,17.79,17.8,63348.0,16.3498,16.3682,16.3498,16.359,63348.0
2017-03-24 14:20:00,17.8,17.8,17.78,17.79,91068.0,16.359,16.359,16.3406,16.3498,91068.0
2017-03-24 14:30:00,17.79,17.79,17.76,17.77,442708.0,16.3498,16.3498,16.3222,16.3314,442708.0
2017-03-24 14:40:00,17.77,17.77,17.74,17.75,49132.0,16.3314,16.3314,16.3039,16.313,49132.0
2017-03-24 14:50:00,17.74,17.75,17.73,17.74,105548.0,16.3039,16.313,16.2947,16.3039,105548.0
2017-03-24 15:00:00,17.74,17.75,17.74,17.75,191000.0,16.3039,16.313,16.3039,16.313,191000.0
2017-03-24 15:10:00,17.74,17.75,17.71,17.71,82988.0,16.3039,16.313,16.2763,16.2763,82988.0
2017-03-24 15:20:00,17.71,17.74,17.7,17.73,58048.0,16.2763,16.3039,16.2671,16.2947,58048.0
2017-03-24 15:30:00,17.73,17.78,17.71,17.78,139488.0,16.2947,16.3406,16.2763,16.3406,139488.0
2017-03-24 15:40:00,17.78,17.8,17.74,17.75,255112.0,16.3406,16.359,16.3039,16.313,255112.0
2017-03-24 15:50:00,17.75,17.77,17.73,17.75,606220.0,16.313,16.3314,16.2947,16.313,606220.0
2017-03-27 09:30:00,17.6,17.61,17.53,17.56,59752.0,16.1752,16.1844,16.1109,16.1384,59752.0
2017-03-27 09:40:00,17.55,17.57,17.53,17.55,34140.0,16.1292,16.1476,16.1109,16.1292,34140.0
2017-03-27 09:50:00,17.55,17.58,17.54,17.55,40212.0,16.1292,16.1568,16.12,16.1292,40212.0
2017-03-27 10:00:00,17.54,17.55,17.5,17.5,69180.0,16.12,16.1292,16.0833,16.0833,69180.0
2017-03-27 10:10:00,17.51,17.52,17.47,17.47,87952.0,16.0925,16.1017,16.0557,16.0557,87952.0
2017-03-27 10:20:00,17.47,17.52,17.47,17.5,52844.0,16.0557,16.1017,16.0557,16.0833,52844.0
2017-03-27 10:30:00,17.5,17.53,17.5,17.52,40388.0,16.0833,16.1109,16.0833,16.1017,40388.0
2017-03-27 10:40:00,17.52,17.54,17.51,17.52,260052.0,16.1017,16.12,16.0925,16.1017,260052.0
2017-03-27 10:50:00,17.52,17.53,17.5,17.52,62196.0,16.1017,16.1109,16.0833,16.1017,62196.0
2017-03-27 11:00:00,17.51,17.53,17.5,17.51,36432.0,16.0925,16.1109,16.0833,16.0925,36432.0
2017-03-27 11:10:00,17.51,17.55,17.5,17.54,105204.0,16.0925,16.1292,16.0833,16.12,105204.0
2017-03-27 11:20:00,17.54,17.59,17.53,17.58,37384.0,16.12,16.166,16.1109,16.1568,37384.0
2017-03-27 11:30:00,17.6,17.61,17.58,17.58,82788.0,16.1752,16.1844,16.1568,16.1568,82788.0
2017-03-27 11:40:00,17.59,17.63,17.58,17.62,57712.0,16.166,16.2028,16.1568,16.1936,57712.0
2017-03-27 11:50:00,17.62,17.66,17.61,17.66,111596.0,16.1936,16.2303,16.1844,16.2303,111596.0
2017-03-27 12:00:00,17.66,17.72,17.66,17.71,97888.0,16.2303,16.2855,16.2303,16.2763,97888.0
2017-03-27 12:10:00,17.72,17.73,17.69,17.69,56480.0,16.2855,16.2947,16.2579,16.2579,56480.0
2017-03-27 12:20:00,17.69,17.7,17.68,17.68,29912.0,16.2579,16.2671,16.2487,16.2487,29912.0
2017-03-27 12:30:00,17.68,17.69,17.67,17.68,53600.0,16.2487,16.2579,16.2395,16.2487,53600.0
2017-03-27 12:40:00,17.68,17.68,17.67,17.68,90068.0,16.2487,16.2487,16.2395,16.2487,90068.0
2017-03-27 12:50:00,17.68,17.7,17.68,17.69,53580.0,16.2487,16.2671,16.2487,16.2579,53580.0
2017-03-27 13:00:00,17.69,17.72,17.69,17.71,31672.0,16.2579,16.2855,16.2579,16.2763,31672.0
2017-03-27 13:10:00,17.71,17.71,17.68,17.7,43116.0,16.2763,16.2763,16.2487,16.2671,43116.0
2017-03-27 13:20:00,17.71,17.71,17.7,17.7,24108.0,16.2763,16.2763,16.2671,16.2671,24108.0
2017-03-27 13:30:00,17.7,17.7,17.68,17.68,39820.0,16.2671,16.2671,16.2487,16.2487,39820.0
2017-03-27 13:40:00,17.68,17.69,17.68,17.68,49356.0,16.2487,16.2579,16.2487,16.2487,49356.0
2017-03-27 13:50:00,17.68,17.7,17.67,17.68,39604.0,16.2487,16.2671,16.2395,16.2487,39604.0
2017-03-27 14:00:00,17.68,17.71,17.68,17.71,26600.0,16.2487,16.2763,16.2487,16.2763,26600.0
2017-03-27 14:10:00,17.71,17.71,17.68,17.68,29036.0,16.2763,16.2763,16.2487,16.2487,29036.0
2017-03-27 14:20:00,17.68,17.7,17.67,17.7,95608.0,16.2487,16.2671,16.2395,16.2671,95608.0
2017-03-27 14:30:00,17.7,17.71,17.7,17.7,73300.0,16.2671,16.2763,16.2671,16.2671,73300.0
2017-03-27 14:40:00,17.7,17.72,17.69,17.72,37656.0,16.2671,16.2855,16.2579,16.2855,37656.0
2017-03-27 14:50:00,17.72,17.74,17.71,17.74,35684.0,16.2855,16.3039,16.2763,16.3039,35684.0
2017-03-27 15:00:00,17.74,17.75,17.73,17.73,31572.0,16.3039,16.313,16.2947,16.2947,31572.0
2017-03-27 15:10:00,17.73,17.75,17.73,17.75,39168.0,16.2947,16.313,16.2947,16.313,39168.0
2017-03-27 15:20:00,17.75,17.75,17.74,17.74,143980.0,16.313,16.313,16.3039,16.3039,143980.0
2017-03-27 15:30:00,17.74,17.75,17.73,17.75,79196.0,16.3039,16.313,16.2947,16.313,79196.0
2017-03-27 15:40:00,17.75,17.76,17.75,17.75,125800.0,16.313,16.3222,16.313,16.313,125800.0
2017-03-27 15:50:00,17.75,17.75,17.73,17.74,333204.0,16.313,16.313,16.2947,16.3039,333204.0
2017-03-28 09:30:00,17.74,17.74,17.66,17.72,49444.0,16.3039,16.3039,16.2303,16.2855,49444.0
2017-03-28 09:40:00,17.72,17.73,17.68,17.69,62960.0,16.2855,16.2947,16.2487,16.2579,62960.0
2017-03-28 09:50:00,17.68,17.7,17.65,17.66,128760.0,16.2487,16.2671,16.2211,16.2303,128760.0
2017-03-28 10:00:00,17.65,17.74,17.65,17.73,50104.0,16.2211,16.3039,16.2211,16.2947,50104.0
2017-03-28 10:10:00,17.73,17.75,17.71,17.71,39360.0,16.2947,16.313,16.2763,16.2763,39360.0
2017-03-28 10:20:00,17.71,17.71,17.69,17.71,25768.0,16.2763,16.2763,16.2579,16.2763,25768.0
2017-03-28 10:30:00,17.71,17.73,17.69,17.73,40356.0,16.2763,16.2947,16.2579,16.2947,40356.0
2017-03-28 10:40:00,17.73,17.76,17.73,17.75,47180.0,16.2947,16.3222,16.2947,16.313,47180.0
2017-03-28 10:50:00,17.75,17.75,17.73,17.75,36832.0,16.313,16.313,16.2947,16.313,36832.0
2017-03-28 11:00:00,17.75,17.8,17.75,17.79,209948.0,16.313,16.359,16.313,16.3498,209948.0
2017-03-28 11:10:00,17.79,17.8,17.77,17.77,204312.0,16.3498,16.359,16.3314,16.3314,204312.0
2017-03-28 11:20:00,17.78,17.78,17.75,17.75,114364.0,16.3406,16.3406,16.313,16.313,114364.0
2017-03-28 11:30:00,17.75,17.77,17.74,17.74,46784.0,16.313,16.3314,16.3039,16.3039,46784.0
2017-03-28 11:40:00,17.74,17.76,17.74,17.76,51284.0,16.3039,16.3222,16.3039,16.3222,51284.0
2017-03-28 11:50:00,17.77,17.81,17.77,17.79,39136.0,16.3314,16.3682,16.3314,16.3498,39136.0
2017-03-28 12:00:00,17.79,17.79,17.77,17.78,65500.0,16.3498,16.3498,16.3314,16.3406,65500.0
2017-03-28 12:10:00,17.78,17.79,17.76,17.77,23924.0,16.3406,16.3498,16.3222,16.3314,23924.0
2017-03-28 12:20:00,17.77,17.77,17.75,17.76,60676.0,16.3314,16.3314,16.313,16.3222,60676.0
2017-03-28 12:30:00,17.77,17.79,17.76,17.79,34884.0,16.3314,16.3498,16.3222,16.3498,34884.0
2017-03-28 12:40:00,17.79,17.79,17.76,17.76,56404.0,16.3498,16.3498,16.3222,16.3222,56404.0
2017-03-28 12:50:00,17.77,17.8,17.76,17.8,22760.0,16.3314,16.359,16.3222,16.359,22760.0
2017-03-28 13:00:00,17.81,17.81,17.8,17.8,30224.0,16.3682,16.3682,16.359,16.359,30224.0
2017-03-28 13:10:00,17.81,17.81,17.8,17.81,77228.0,16.3682,16.3682,16.359,16.3682,77228.0
2017-03-28 13:20:00,17.81,17.81,17.8,17.81,23540.0,16.3682,16.3682,16.359,16.3682,23540.0
2017-03-28 13:30:00,17.81,17.81,17.78,17.8,59820.0,16.3682,16.3682,16.3406,16.359,59820.0
2017-03-28 13:40:00,17.81,17.82,17.81,17.82,13328.0,16.3682,16.3774,16.3682,16.3774,13328.0
2017-03-28 13:50:00,17.83,17.84,17.82,17.83,50884.0,16.3866,16.3958,16.3774,16.3866,50884.0
2017-03-28 14:00:00,17.84,17.84,17.83,17.84,25384.0,16.3958,16.3958,16.3866,16.3958,25384.0
2017-03-28 14:10:00,17.85,17.86,17.85,17.86,58400.0,16.4049,16.4141,16.4049,16.4141,58400.0
2017-03-28 14:20:00,17.86,17.88,17.86,17.87,83828.0,16.4141,16.4325,16.4141,16.4233,83828.0
2017-03-28 14:30:00,17.87,17.87,17.85,17.86,40732.0,16.4233,16.4233,16.4049,16.4141,40732.0
2017-03-28 14:40:00,17.87,17.87,17.86,17.87,24180.0,16.4233,16.4233,16.4141,16.4233,24180.0
2017-03-28 14:50:00,17.86,17.88,17.86,17.86,30396.0,16.4141,16.4325,16.4141,16.4141,30396.0
2017-03-28 15:00:00,17.86,17.87,17.86,17.86,32304.0,16.4141,16.4233,16.4141,16.4141,32304.0
2017-03-28 15:10:00,17.86,17.86,17.84,17.84,70664.0,16.4141,16.4141,16.3958,16.3958,70664.0
2017-03-28 15:20:00,17.84,17.86,17.83,17.85,79048.0,16.3958,16.4141,16.3866,16.4049,79048.0
2017-03-28 15:30:00,17.86,17.86,17.84,17.85,109136.0,16.4141,16.4141,16.3958,16.4049,109136.0
2017-03-28 15:40:00,17.85,17.85,17.83,17.83,117744.0,16.4049,16.4049,16.3866,16.3866,117744.0
2017-03-28 15:50:00,17.83,17.84,17.82,17.82,284104.0,16.3866,16.3958,16.3774,16.3774,284104.0
2017-03-29 09:30:00,17.75,17.81,17.71,17.79,61144.0,16.313,16.3682,16.2763,16.3498,61144.0
2017-03-29 09:40:00,17.78,17.8,17.76,17.8,261836.0,16.3406,16.359,16.3222,16.359,261836.0
2017-03-29 09:50:00,17.8,17.84,17.79,17.83,46500.0,16.359,16.3958,16.3498,16.3866,46500.0
2017-03-29 10:00:00,17.83,17.84,17.8,17.8,106232.0,16.3866,16.3958,16.359,16.359,106232.0
2017-03-29 10:10:00,17.79,17.81,17.78,17.81,29732.0,16.3498,16.3682,16.3406,16.3682,29732.0
2017-03-29 10:20:00,17.81,17.83,17.81,17.82,19124.0,16.3682,16.3866,16.3682,16.3774,19124.0
2017-03-29 10:30:00,17.82,17.83,17.82,17.82,46288.0,16.3774,16.3866,16.3774,16.3774,46288.0
2017-03-29 10:40:00,17.82,17.83,17.81,17.82,25920.0,16.3774,16.3866,16.3682,16.3774,25920.0
2017-03-29 10:50:00,17.82,17.83,17.82,17.83,51196.0,16.3774,16.3866,16.3774,16.3866,51196.0
2017-03-29 11:00:00,17.83,17.84,17.81,17.83,91640.0,16.3866,16.3958,16.3682,16.3866,91640.0
2017-03-29 11:10:00,17.83,17.86,17.83,17.83,111580.0,16.3866,16.4141,16.3866,16.3866,111580.0
2017-03-29 11:20:00,17.83,17.83,17.81,17.82,62904.0,16.3866,16.3866,16.3682,16.3774,62904.0
2017-03-29 11:30:00,17.82,17.82,17.79,17.79,48936.0,16.3774,16.3774,16.3498,16.3498,48936.0
2017-03-29 11:40:00,17.78,17.8,17.78,17.8,44044.0,16.3406,16.359,16.3406,16.359,44044.0
2017-03-29 11:50:00,17.79,17.8,17.77,17.78,272152.0,16.3498,16.359,16.3314,16.3406,272152.0
2017-03-29 12:00:00,17.78,17.79,17.77,17.77,54636.0,16.3406,16.3498,16.3314,16.3314,54636.0
2017-03-29 12:10:00,17.77,17.78,17.77,17.78,43596.0,16.3314,16.3406,16.3314,16.3406,43596.0
2017-03-29 12:20:00,17.78,17.78,17.76,17.76,32828.0,16.3406,16.3406,16.3222,16.3222,32828.0
2017-03-29 12:30:00,17.76,17.77,17.75,17.75,30884.0,16.3222,16.3314,16.313,16.313,30884.0
2017-03-29 12:40:00,17.75,17.76,17.75,17.76,36212.0,16.313,16.3222,16.313,16.3222,36212.0
2017-03-29 12:50:00,17.75,17.77,17.74,17.75,40540.0,16.313,16.3314,16.3039,16.313,40540.0
2017-03-29 13:00:00,17.75,17.77,17.75,17.76,28544.0,16.313,16.3314,16.313,16.3222,28544.0
2017-03-29 13:10:00,17.76,17.77,17.75,17.76,41164.0,16.3222,16.3314,16.313,16.3222,41164.0
2017-03-29 13:20:00,17.76,17.77,17.75,17.76,33672.0,16.3222,16.3314,16.313,16.3222,33672.0
2017-03-29 13:30:00,17.75,17.79,17.75,17.78,71492.0,16.313,16.3498,16.313,16.3406,71492.0
2017-03-29 13:40:00,17.78,17.79,17.77,17.78,69948.0,16.3406,16.3498,16.3314,16.3406,69948.0
2017-03-29 13:50:00,17.78,17.8,17.78,17.8,131940.0,16.3406,16.359,16.3406,16.359,131940.0
2017-03-29 14:00:00,17.79,17.8,17.78,17.79,41988.0,16.3498,16.359,16.3406,16.3498,41988.0
2017-03-29 14:10:00,17.79,17.8,17.78,17.78,63644.0,16.3498,16.359,16.3406,16.3406,63644.0
2017-03-29 14:20:00,17.78,17.8,17.78,17.79,39972.0,16.3406,16.359,16.3406,16.3498,39972.0
2017-03-29 14:30:00,17.79,17.79,17.78,17.79,26724.0,16.3498,16.3498,16.3406,16.3498,26724.0
2017-03-29 14:40:00,17.78,17.79,17.78,17.79,51196.0,16.3406,16.3498,16.3406,16.3498,51196.0
2017-03-29 14:50:00,17.79,17.8,17.79,17.79,48588.0,16.3498,16.359,16.3498,16.3498,48588.0
2017-03-29 15:00:00,17.79,17.8,17.79,17.79,67876.0,16.3498,16.359,16.3498,16.3498,67876.0
2017-03-29 15:10:00,17.79,17.79,17.77,17.78,77268.0,16.3498,16.3498,16.3314,16.3406,77268.0
2017-03-29 15:20:00,17.78,17.8,17.77,17.77,132324.0,16.3406,16.359,16.3314,16.3314,132324.0
2017-03-29 15:30:00,17.78,17.78,17.77,17.78,193340.0,16.3406,16.3406,16.3314,16.3406,193340.0
2017-03-29 15:40:00,17.78,17.8,17.77,17.8,253344.0,16.3406,16.359,16.3314,16.359,253344.0
2017-03-29 15:50:00,17.8,17.84,17.8,17.83,813580.0,16.359,16.3958,16.359,16.3866,813580.0
2017-03-30 09:30:00,17.82,17.86,17.8,17.83,30804.0,16.3774,16.4141,16.359,16.3866,30804.0
2017-03-30 09:40:00,17.86,17.91,17.85,17.88,76280.0,16.4141,16.4601,16.4049,16.4325,76280.0
2017-03-30 09:50:00,17.88,17.9,17.87,17.9,53068.0,16.4325,16.4509,16.4233,16.4509,53068.0
2017-03-30 10:00:00,17.89,17.93,17.88,17.89,27572.0,16.4417,16.4785,16.4325,16.4417,27572.0
2017-03-30 10:10:00,17.89,17.91,17.89,17.91,18000.0,16.4417,16.4601,16.4417,16.4601,18000.0
2017-03-30 10:20:00,17.9,17.91,17.88,17.91,20280.0,16.4509,16.4601,16.4325,16.4601,20280.0
2017-03-30 10:30:00,17.9,17.93,17.89,17.93,84860.0,16.4509,16.4785,16.4417,16.4785,84860.0
2017-03-30 10:40:00,17.93,17.97,17.93,17.96,134248.0,16.4785,16.5152,16.4785,16.506,134248.0
2017-03-30 10:50:00,17.96,17.98,17.95,17.97,50844.0,16.506,16.5244,16.4969,16.5152,50844.0
2017-03-30 11:00:00,17.96,17.98,17.96,17.96,54616.0,16.506,16.5244,16.506,16.506,54616.0
2017-03-30 11:10:00,17.96,17.99,17.96,17.98,123324.0,16.506,16.5336,16.506,16.5244,123324.0
2017-03-30 11:20:00,17.98,17.98,17.96,17.97,61780.0,16.5244,16.5244,16.506,16.5152,61780.0
2017-03-30 11:30:00,17.97,17.98,17.95,17.96,83780.0,16.5152,16.5244,16.4969,16.506,83780.0
2017-03-30 11:40:00,17.96,17.97,17.96,17.96,78064.0,16.506,16.5152,16.506,16.506,78064.0
2017-03-30 11:50:00,17.96,17.97,17.95,17.95,69324.0,16.506,16.5152,16.4969,16.4969,69324.0
2017-03-30 12:00:00,17.95,17.95,17.93,17.93,20912.0,16.4969,16.4969,16.4785,16.4785,20912.0
2017-03-30 12:10:00,17.93,17.93,17.92,17.93,33292.0,16.4785,16.4785,16.4693,16.4785,33292.0
2017-03-30 12:20:00,17.92,17.95,17.92,17.95,36152.0,16.4693,16.4969,16.4693,16.4969,36152.0
2017-03-30 12:30:00,17.96,17.96,17.92,17.92,39436.0,16.506,16.506,16.4693,16.4693,39436.0
2017-03-30 12:40:00,17.91,17.93,17.91,17.92,29548.0,16.4601,16.4785,16.4601,16.4693,29548.0
2017-03-30 12:50:00,17.91,17.93,17.91,17.92,165828.0,16.4601,16.4785,16.4601,16.4693,165828.0
2017-03-30 13:00:00,17.93,17.95,17.93,17.94,20476.0,16.4785,16.4969,16.4785,16.4877,20476.0
2017-03-30 13:10:00,17.94,17.96,17.94,17.95,30248.0,16.4877,16.506,16.4877,16.4969,30248.0
2017-03-30 13:20:00,17.95,17.96,17.95,17.96,39572.0,16.4969,16.506,16.4969,16.506,39572.0
2017-03-30 13:30:00,17.96,17.96,17.95,17.96,25628.0,16.506,16.506,16.4969,16.506,25628.0
2017-03-30 13:40:00,17.96,17.96,17.95,17.96,30444.0,16.506,16.506,16.4969,16.506,30444.0
2017-03-30 13:50:00,17.96,17.96,17.95,17.95,34788.0,16.506,16.506,16.4969,16.4969,34788.0
2017-03-30 14:00:00,17.96,17.96,17.93,17.93,96308.0,16.506,16.506,16.4785,16.4785,96308.0
2017-03-30 14:10:00,17.93,17.95,17.93,17.94,137228.0,16.4785,16.4969,16.4785,16.4877,137228.0
2017-03-30 14:20:00,17.94,17.95,17.93,17.94,46396.0,16.4877,16.4969,16.4785,16.4877,46396.0
2017-03-30 14:30:00,17.94,17.94,17.93,17.93,37300.0,16.4877,16.4877,16.4785,16.4785,37300.0
2017-03-30 14:40:00,17.93,17.93,17.92,17.92,50740.0,16.4785,16.4785,16.4693,16.4693,50740.0
2017-03-30 14:50:00,17.93,17.93,17.92,17.93,55248.0,16.4785,16.4785,16.4693,16.4785,55248.0
2017-03-30 15:00:00,17.92,17.94,17.92,17.93,65288.0,16.4693,16.4877,16.4693,16.4785,65288.0
2017-03-30 15:10:00,17.93,17.94,17.93,17.93,70616.0,16.4785,16.4877,16.4785,16.4785,70616.0
2017-03-30 15:20:00,17.93,17.96,17.93,17.96,106288.0,16.4785,16.506,16.4785,16.506,106288.0
2017-03-30 15:30:00,17.96,17.97,17.96,17.97,174312.0,16.506,16.5152,16.506,16.5152,174312.0
2017-03-30 15:40:00,17.97,17.98,17.96,17.97,267244.0,16.5152,16.5244,16.506,16.5152,267244.0
2017-03-30 15:50:00,17.97,17.98,17.96,17.97,283444.0,16.5152,16.5244,16.506,16.5152,283444.0
2017-03-31 09:30:00,17.93,17.95,17.88,17.91,66680.0,16.4785,16.4969,16.4325,16.4601,66680.0
2017-03-31 09:40:00,17.92,17.93,17.89,17.89,52544.0,16.4693,16.4785,16.4417,16.4417,52544.0
2017-03-31 09:50:00,17.89,17.91,17.89,17.89,28396.0,16.4417,16.4601,16.4417,16.4417,28396.0
2017-03-31 10:00:00,17.9,17.91,17.87,17.9,56800.0,16.4509,16.4601,16.4233,16.4509,56800.0
2017-03-31 10:10:00,17.9,17.9,17.88,17.89,28264.0,16.4509,16.4509,16.4325,16.4417,28264.0
2017-03-31 10:20:00,17.89,17.9,17.87,17.88,46372.0,16.4417,16.4509,16.4233,16.4325,46372.0
2017-03-31 10:30:00,17.88,17.9,17.88,17.9,116400.0,16.4325,16.4509,16.4325,16.4509,116400.0
2017-03-31 10:40:00,17.9,17.91,17.9,17.91,59892.0,16.4509,16.4601,16.4509,16.4601,59892.0
2017-03-31 10:50:00,17.92,17.92,17.9,17.9,52216.0,16.4693,16.4693,16.4509,16.4509,52216.0
2017-03-31 11:00:00,17.89,17.9,17.88,17.89,53172.0,16.4417,16.4509,16.4325,16.4417,53172.0
2017-03-31 11:10:00,17.89,17.89,17.86,17.87,37928.0,16.4417,16.4417,16.4141,16.4233,37928.0
2017-03-31 11:20:00,17.87,17.88,17.86,17.88,31748.0,16.4233,16.4325,16.4141,16.4325,31748.0
2017-03-31 11:30:00,17.87,17.89,17.86,17.89,30728.0,16.4233,16.4417,16.4141,16.4417,30728.0
2017-03-31 11:40:00,17.89,17.9,17.88,17.88,26512.0,16.4417,16.4509,16.4325,16.4325,26512.0
2017-03-31 11:50:00,17.88,17.88,17.86,17.87,93964.0,16.4325,16.4325,16.4141,16.4233,93964.0
2017-03-31 12:00:00,17.87,17.87,17.86,17.87,38580.0,16.4233,16.4233,16.4141,16.4233,38580.0
2017-03-31 12:10:00,17.87,17.87,17.86,17.87,19228.0,16.4233,16.4233,16.4141,16.4233,19228.0
2017-03-31 12:20:00,17.87,17.88,17.83,17.86,804304.0,16.4233,16.4325,16.3866,16.4141,804304.0
2017-03-31 12:30:00,17.87,17.87,17.84,17.84,204184.0,16.4233,16.4233,16.3958,16.3958,204184.0
2017-03-31 12:40:00,17.84,17.85,17.84,17.84,50612.0,16.3958,16.4049,16.3958,16.3958,50612.0
2017-03-31 12:50:00,17.84,17.85,17.84,17.85,24652.0,16.3958,16.4049,16.3958,16.4049,24652.0
2017-03-31 13:00:00,17.85,17.86,17.84,17.86,21164.0,16.4049,16.4141,16.3958,16.4141,21164.0
2017-03-31 13:10:00,17.87,17.88,17.87,17.88,19768.0,16.4233,16.4325,16.4233,16.4325,19768.0
2017-03-31 13:20:00,17.88,17.89,17.87,17.88,52284.0,16.4325,16.4417,16.4233,16.4325,52284.0
2017-03-31 13:30:00,17.88,17.89,17.87,17.88,83768.0,16.4325,16.4417,16.4233,16.4325,83768.0
2017-03-31 13:40:00,17.88,17.88,17.85,17.85,58392.0,16.4325,16.4325,16.4049,16.4049,58392.0
2017-03-31 13:50:00,17.85,17.85,17.83,17.83,61696.0,16.4049,16.4049,16.3866,16.3866,61696.0
2017-03-31 14:00:00,17.83,17.83,17.81,17.81,86312.0,16.3866,16.3866,16.3682,16.3682,86312.0
2017-03-31 14:10:00,17.81,17.81,17.77,17.79,157460.0,16.3682,16.3682,16.3314,16.3498,157460.0
2017-03-31 14:20:00,17.79,17.81,17.79,17.8,70100.0,16.3498,16.3682,16.3498,16.359,70100.0
2017-03-31 14:30:00,17.79,17.81,17.79,17.8,52712.0,16.3498,16.3682,16.3498,16.359,52712.0
2017-03-31 14:40:00,17.8,17.81,17.79,17.8,37628.0,16.359,16.3682,16.3498,16.359,37628.0
2017-03-31 14:50:00,17.8,17.81,17.79,17.79,61028.0,16.359,16.3682,16.3498,16.3498,61028.0
2017-03-31 15:00:00,17.8,17.83,17.8,17.82,100352.0,16.359,16.3866,16.359,16.3774,100352.0
2017-03-31 15:10:00,17.82,17.84,17.81,17.84,92788.0,16.3774,16.3958,16.3682,16.3958,92788.0
2017-03-31 15:20:00,17.83,17.86,17.83,17.86,62592.0,16.3866,16.4141,16.3866,16.4141,62592.0
2017-03-31 15:30:00,17.86,17.86,17.83,17.85,298576.0,16.4141,16.4141,16.3866,16.4049,298576.0
2017-03-31 15:40:00,17.85,17.85,17.81,17.82,232048.0,16.4049,16.4049,16.3682,16.3774,232048.0
2017-03-31 15:50:00,17.82,17.83,17.79,17.79,578288.0,16.3774,16.3866,16.3498,16.3498,578288.0
2017-04-03 09:30:00,17.77,17.78,17.67,17.73,269384.0,16.3314,16.3406,16.2395,16.2947,269384.0
2017-04-03 09:40:00,17.73,17.73,17.66,17.66,104224.0,16.2947,16.2947,16.2303,16.2303,104224.0
2017-04-03 09:50:00,17.66,17.68,17.63,17.65,88384.0,16.2303,16.2487,16.2028,16.2211,88384.0
2017-04-03 10:00:00,17.65,17.69,17.63,17.63,167256.0,16.2211,16.2579,16.2028,16.2028,167256.0
2017-04-03 10:10:00,17.64,17.66,17.59,17.63,110892.0,16.2119,16.2303,16.166,16.2028,110892.0
2017-04-03 10:20:00,17.63,17.66,17.62,17.66,78788.0,16.2028,16.2303,16.1936,16.2303,78788.0
2017-04-03 10:30:00,17.66,17.67,17.63,17.67,47924.0,16.2303,16.2395,16.2028,16.2395,47924.0
2017-04-03 10:40:00,17.66,17.66,17.63,17.63,52988.0,16.2303,16.2303,16.2028,16.2028,52988.0
2017-04-03 10:50:00,17.63,17.63,17.57,17.57,153760.0,16.2028,16.2028,16.1476,16.1476,153760.0
2017-04-03 11:00:00,17.57,17.58,17.51,17.51,159412.0,16.1476,16.1568,16.0925,16.0925,159412.0
2017-04-03 11:10:00,17.51,17.53,17.5,17.5,107636.0,16.0925,16.1109,16.0833,16.0833,107636.0
2017-04-03 11:20:00,17.5,17.52,17.5,17.5,76660.0,16.0833,16.1017,16.0833,16.0833,76660.0
2017-04-03 11:30:00,17.5,17.52,17.5,17.51,104152.0,16.0833,16.1017,16.0833,16.0925,104152.0
2017-04-03 11:40:00,17.5,17.51,17.48,17.48,73200.0,16.0833,16.0925,16.0649,16.0649,73200.0
2017-04-03 11:50:00,17.48,17.48,17.45,17.47,82148.0,16.0649,16.0649,16.0373,16.0557,82148.0
2017-04-03 12:00:00,17.47,17.47,17.44,17.46,120808.0,16.0557,16.0557,16.0281,16.0465,120808.0
2017-04-03 12:10:00,17.46,17.5,17.46,17.49,55748.0,16.0465,16.0833,16.0465,16.0741,55748.0
2017-04-03 12:20:00,17.49,17.54,17.49,17.54,53924.0,16.0741,16.12,16.0741,16.12,53924.0
2017-04-03 12:30:00,17.53,17.54,17.52,17.53,44684.0,16.1109,16.12,16.1017,16.1109,44684.0
2017-04-03 12:40:00,17.53,17.55,17.52,17.54,49924.0,16.1109,16.1292,16.1017,16.12,49924.0
2017-04-03 12:50:00,17.54,17.55,17.53,17.55,41428.0,16.12,16.1292,16.1109,16.1292,41428.0
2017-04-03 13:00:00,17.54,17.57,17.54,17.57,47568.0,16.12,16.1476,16.12,16.1476,47568.0
2017-04-03 13:10:00,17.57,17.58,17.54,17.54,92636.0,16.1476,16.1568,16.12,16.12,92636.0
2017-04-03 13:20:00,17.54,17.55,17.52,17.54,123336.0,16.12,16.1292,16.1017,16.12,123336.0
2017-04-03 13:30:00,17.54,17.54,17.5,17.5,48680.0,16.12,16.12,16.0833,16.0833,48680.0
2017-04-03 13:40:00,17.5,17.5,17.49,17.5,48960.0,16.0833,16.0833,16.0741,16.0833,48960.0
2017-04-03 13:50:00,17.5,17.52,17.49,17.5,35192.0,16.0833,16.1017,16.0741,16.0833,35192.0
2017-04-03 14:00:00,17.5,17.52,17.5,17.52,89448.0,16.0833,16.1017,16.0833,16.1017,89448.0
2017-04-03 14:10:00,17.52,17.52,17.5,17.51,53884.0,16.1017,16.1017,16.0833,16.0925,53884.0
2017-04-03 14:20:00,17.52,17.55,17.5,17.54,90596.0,16.1017,16.1292,16.0833,16.12,90596.0
2017-04-03 14:30:00,17.54,17.55,17.53,17.54,96348.0,16.12,16.1292,16.1109,16.12,96348.0
2017-04-03 14:40:00,17.54,17.57,17.54,17.56,77604.0,16.12,16.1476,16.12,16.1384,77604.0
2017-04-03 14:50:00,17.56,17.56,17.54,17.55,53724.0,16.1384,16.1384,16.12,16.1292,53724.0
2017-04-03 15:00:00,17.54,17.56,17.53,17.53,83640.0,16.12,16.1384,16.1109,16.1109,83640.0
2017-04-03 15:10:00,17.53,17.57,17.53,17.55,79424.0,16.1109,16.1476,16.1109,16.1292,79424.0
2017-04-03 15:20:00,17.55,17.56,17.54,17.55,79960.0,16.1292,16.1384,16.12,16.1292,79960.0
2017-04-03 15:30:00,17.55,17.57,17.54,17.57,108936.0,16.1292,16.1476,16.12,16.1476,108936.0
2017-04-03 15:40:00,17.57,17.58,17.56,17.57,203700.0,16.1476,16.1568,16.1384,16.1476,203700.0
2017-04-03 15:50:00,17.56,17.58,17.56,17.58,336876.0,16.1384,16.1568,16.1384,16.1568,336876.0
2017-04-04 09:30:00,17.55,17.58,17.5,17.56,66492.0,16.1292,16.1568,16.0833,16.1384,66492.0
2017-04-04 09:40:00,17.57,17.61,17.57,17.58,23956.0,16.1476,16.1844,16.1476,16.1568,23956.0
2017-04-04 09:50:00,17.58,17.61,17.56,17.61,25408.0,16.1568,16.1844,16.1384,16.1844,25408.0
2017-04-04 10:00:00,17.6,17.61,17.5,17.51,93068.0,16.1752,16.1844,16.0833,16.0925,93068.0
2017-04-04 10:10:00,17.52,17.55,17.47,17.48,115076.0,16.1017,16.1292,16.0557,16.0649,115076.0
2017-04-04 10:20:00,17.48,17.5,17.47,17.48,133032.0,16.0649,16.0833,16.0557,16.0649,133032.0
2017-04-04 10:30:00,17.49,17.5,17.47,17.49,186136.0,16.0741,16.0833,16.0557,16.0741,186136.0
2017-04-04 10:40:00,17.49,17.5,17.47,17.48,66644.0,16.0741,16.0833,16.0557,16.0649,66644.0
2017-04-04 10:50:00,17.48,17.49,17.46,17.47,32856.0,16.0649,16.0741,16.0465,16.0557,32856.0
2017-04-04 11:00:00,17.46,17.48,17.45,17.47,98772.0,16.0465,16.0649,16.0373,16.0557,98772.0
2017-04-04 11:10:00,17.47,17.49,17.46,17.49,91184.0,16.0557,16.0741,16.0465,16.0741,91184.0
2017-04-04 11:20:00,17.49,17.5,17.48,17.49,38756.0,16.0741,16.0833,16.0649,16.0741,38756.0
2017-04-04 11:30:00,17.49,17.5,17.48,17.5,51624.0,16.0741,16.0833,16.0649,16.0833,51624.0
2017-04-04 11:40:00,17.49,17.5,17.49,17.5,33708.0,16.0741,16.0833,16.0741,16.0833,33708.0
2017-04-04 11:50:00,17.5,17.5,17.48,17.48,45188.0,16.0833,16.0833,16.0649,16.0649,45188.0
2017-04-04 12:00:00,17.47,17.47,17.44,17.44,91564.0,16.0557,16.0557,16.0281,16.0281,91564.0
2017-04-04 12:10:00,17.44,17.45,17.43,17.45,67112.0,16.0281,16.0373,16.0189,16.0373,67112.0
2017-04-04 12:20:00,17.45,17.46,17.42,17.43,42720.0,16.0373,16.0465,16.0098,16.0189,42720.0
2017-04-04 12:30:00,17.43,17.44,17.43,17.44,43880.0,16.0189,16.0281,16.0189,16.0281,43880.0
2017-04-04 12:40:00,17.43,17.44,17.4,17.41,80668.0,16.0189,16.0281,15.9914,16.0006,80668.0
2017-04-04 12:50:00,17.41,17.41,17.39,17.4,83772.0,16.0006,16.0006,15.9822,15.9914,83772.0
2017-04-04 13:00:00,17.4,17.4,17.38,17.39,76812.0,15.9914,15.9914,15.973,15.9822,76812.0
2017-04-04 13:10:00,17.39,17.45,17.39,17.45,89976.0,15.9822,16.0373,15.9822,16.0373,89976.0
2017-04-04 13:20:00,17.45,17.45,17.44,17.44,35328.0,16.0373,16.0373,16.0281,16.0281,35328.0
2017-04-04 13:30:00,17.44,17.48,17.43,17.48,50796.0,16.0281,16.0649,16.0189,16.0649,50796.0
2017-04-04 13:40:00,17.48,17.48,17.47,17.47,42392.0,16.0649,16.0649,16.0557,16.0557,42392.0
2017-04-04 13:50:00,17.47,17.48,17.47,17.48,30904.0,16.0557,16.0649,16.0557,16.0649,30904.0
2017-04-04 14:00:00,17.48,17.5,17.48,17.5,37560.0,16.0649,16.0833,16.0649,16.0833,37560.0
2017-04-04 14:10:00,17.49,17.5,17.48,17.49,59324.0,16.0741,16.0833,16.0649,16.0741,59324.0
2017-04-04 14:20:00,17.49,17.5,17.48,17.5,61968.0,16.0741,16.0833,16.0649,16.0833,61968.0
2017-04-04 14:30:00,17.49,17.51,17.49,17.5,98376.0,16.0741,16.0925,16.0741,16.0833,98376.0
2017-04-04 14:40:00,17.5,17.5,17.49,17.49,38016.0,16.0833,16.0833,16.0741,16.0741,38016.0
2017-04-04 14:50:00,17.49,17.49,17.45,17.45,66268.0,16.0741,16.0741,16.0373,16.0373,66268.0
2017-04-04 15:00:00,17.45,17.48,17.45,17.47,86572.0,16.0373,16.0649,16.0373,16.0557,86572.0
2017-04-04 15:10:00,17.47,17.48,17.47,17.47,79024.0,16.0557,16.0649,16.0557,16.0557,79024.0
2017-04-04 15:20:00,17.47,17.47,17.46,17.47,104116.0,16.0557,16.0557,16.0465,16.0557,104116.0
2017-04-04 15:30:00,17.47,17.47,17.46,17.47,187568.0,16.0557,16.0557,16.0465,16.0557,187568.0
2017-04-04 15:40:00,17.47,17.48,17.46,17.48,202888.0,16.0557,16.0649,16.0465,16.0649,202888.0
2017-04-04 15:50:00,17.48,17.48,17.47,17.47,352180.0,16.0649,16.0649,16.0557,16.0557,352180.0
2017-04-05 09:30:00,17.54,17.55,17.48,17.52,154304.0,16.12,16.1292,16.0649,16.1017,154304.0
2017-04-05 09:40:00,17.52,17.56,17.52,17.55,96036.0,16.1017,16.1384,16.1017,16.1292,96036.0
2017-04-05 09:50:00,17.55,17.56,17.53,17.55,55988.0,16.1292,16.1384,16.1109,16.1292,55988.0
2017-04-05 10:00:00,17.55,17.58,17.54,17.56,122836.0,16.1292,16.1568,16.12,16.1384,122836.0
2017-04-05 10:10:00,17.56,17.56,17.53,17.54,58416.0,16.1384,16.1384,16.1109,16.12,58416.0
2017-04-05 10:20:00,17.54,17.55,17.53,17.53,59384.0,16.12,16.1292,16.1109,16.1109,59384.0
2017-04-05 10:30:00,17.52,17.53,17.51,17.52,78696.0,16.1017,16.1109,16.0925,16.1017,78696.0
2017-04-05 10:40:00,17.53,17.55,17.53,17.54,67608.0,16.1109,16.1292,16.1109,16.12,67608.0
2017-04-05 10:50:00,17.55,17.57,17.54,17.57,53268.0,16.1292,16.1476,16.12,16.1476,53268.0
2017-04-05 11:00:00,17.57,17.58,17.53,17.54,81440.0,16.1476,16.1568,16.1109,16.12,81440.0
2017-04-05 11:10:00,17.54,17.54,17.53,17.54,41120.0,16.12,16.12,16.1109,16.12,41120.0
2017-04-05 11:20:00,17.54,17.54,17.48,17.48,76760.0,16.12,16.12,16.0649,16.0649,76760.0
2017-04-05 11:30:00,17.48,17.52,17.48,17.51,46820.0,16.0649,16.1017,16.0649,16.0925,46820.0
2017-04-05 11:40:00,17.52,17.53,17.52,17.52,64968.0,16.1017,16.1109,16.1017,16.1017,64968.0
2017-04-05 11:50:00,17.52,17.52,17.5,17.5,46732.0,16.1017,16.1017,16.0833,16.0833,46732.0
2017-04-05 12:00:00,17.5,17.52,17.5,17.5,49332.0,16.0833,16.1017,16.0833,16.0833,49332.0
2017-04-05 12:10:00,17.51,17.52,17.51,17.52,29212.0,16.0925,16.1017,16.0925,16.1017,29212.0
2017-04-05 12:20:00,17.52,17.54,17.52,17.53,70888.0,16.1017,16.12,16.1017,16.1109,70888.0
2017-04-05 12:30:00,17.53,17.53,17.52,17.53,51920.0,16.1109,16.1109,16.1017,16.1109,51920.0
2017-04-05 12:40:00,17.53,17.54,17.53,17.54,23832.0,16.1109,16.12,16.1109,16.12,23832.0
2017-04-05 12:50:00,17.54,17.55,17.53,17.54,84144.0,16.12,16.1292,16.1109,16.12,84144.0
2017-04-05 13:00:00,17.54,17.55,17.53,17.55,88660.0,16.12,16.1292,16.1109,16.1292,88660.0
2017-04-05 13:10:00,17.55,17.57,17.55,17.55,63316.0,16.1292,16.1476,16.1292,16.1292,63316.0
2017-04-05 13:20:00,17.55,17.55,17.54,17.55,60888.0,16.1292,16.1292,16.12,16.1292,60888.0
2017-04-05 13:30:00,17.55,17.57,17.55,17.56,67184.0,16.1292,16.1476,16.1292,16.1384,67184.0
2017-04-05 13:40:00,17.56,17.56,17.54,17.55,85732.0,16.1384,16.1384,16.12,16.1292,85732.0
2017-04-05 13:50:00,17.55,17.56,17.55,17.56,57036.0,16.1292,16.1384,16.1292,16.1384,57036.0
2017-04-05 14:00:00,17.55,17.57,17.52,17.54,118144.0,16.1292,16.1476,16.1017,16.12,118144.0
2017-04-05 14:10:00,17.55,17.56,17.53,17.55,64404.0,16.1292,16.1384,16.1109,16.1292,64404.0
2017-04-05 14:20:00,17.55,17.55,17.52,17.54,65920.0,16.1292,16.1292,16.1017,16.12,65920.0
2017-04-05 14:30:00,17.54,17.54,17.5,17.5,158724.0,16.12,16.12,16.0833,16.0833,158724.0
2017-04-05 14:40:00,17.5,17.51,17.48,17.48,118960.0,16.0833,16.0925,16.0649,16.0649,118960.0
2017-04-05 14:50:00,17.48,17.49,17.45,17.46,109356.0,16.0649,16.0741,16.0373,16.0465,109356.0
2017-04-05 15:00:00,17.46,17.5,17.46,17.48,117504.0,16.0465,16.0833,16.0465,16.0649,117504.0
2017-04-05 15:10:00,17.48,17.49,17.44,17.45,127328.0,16.0649,16.0741,16.0281,16.0373,127328.0
2017-04-05 15:20:00,17.45,17.45,17.4,17.43,169884.0,16.0373,16.0373,15.9914,16.0189,169884.0
2017-04-05 15:30:00,17.43,17.44,17.38,17.42,252816.0,16.0189,16.0281,15.973,16.0098,252816.0
2017-04-05 15:40:00,17.43,17.43,17.39,17.4,228644.0,16.0189,16.0189,15.9822,15.9914,228644.0
2017-04-05 15:50:00,17.4,17.43,17.39,17.39,357416.0,15.9914,16.0189,15.9822,15.9822,357416.0
2017-04-06 09:30:00,17.38,17.43,17.34,17.43,78024.0,15.973,16.0189,15.9362,16.0189,78024.0
2017-04-06 09:40:00,17.42,17.42,17.35,17.37,39872.0,16.0098,16.0098,15.9454,15.9638,39872.0
2017-04-06 09:50:00,17.38,17.44,17.38,17.42,30416.0,15.973,16.0281,15.973,16.0098,30416.0
2017-04-06 10:00:00,17.43,17.46,17.42,17.45,101532.0,16.0189,16.0465,16.0098,16.0373,101532.0
2017-04-06 10:10:00,17.44,17.44,17.4,17.42,63736.0,16.0281,16.0281,15.9914,16.0098,63736.0
2017-04-06 10:20:00,17.43,17.46,17.42,17.46,55812.0,16.0189,16.0465,16.0098,16.0465,55812.0
2017-04-06 10:30:00,17.46,17.46,17.44,17.44,42040.0,16.0465,16.0465,16.0281,16.0281,42040.0
2017-04-06 10:40:00,17.44,17.44,17.4,17.43,52892.0,16.0281,16.0281,15.9914,16.0189,52892.0
2017-04-06 10:50:00,17.43,17.45,17.43,17.43,45044.0,16.0189,16.0373,16.0189,16.0189,45044.0
2017-04-06 11:00:00,17.43,17.46,17.43,17.46,43608.0,16.0189,16.0465,16.0189,16.0465,43608.0
2017-04-06 11:10:00,17.46,17.47,17.45,17.47,39936.0,16.0465,16.0557,16.0373,16.0557,39936.0
2017-04-06 11:20:00,17.47,17.49,17.47,17.49,137012.0,16.0557,16.0741,16.0557,16.0741,137012.0
2017-04-06 11:30:00,17.49,17.49,17.46,17.46,38916.0,16.0741,16.0741,16.0465,16.0465,38916.0
2017-04-06 11:40:00,17.46,17.48,17.46,17.48,30760.0,16.0465,16.0649,16.0465,16.0649,30760.0
2017-04-06 11:50:00,17.47,17.48,17.46,17.48,40640.0,16.0557,16.0649,16.0465,16.0649,40640.0
2017-04-06 12:00:00,17.48,17.5,17.48,17.5,133988.0,16.0649,16.0833,16.0649,16.0833,133988.0
2017-04-06 12:10:00,17.5,17.51,17.47,17.49,71732.0,16.0833,16.0925,16.0557,16.0741,71732.0
2017-04-06 12:20:00,17.49,17.5,17.48,17.49,27844.0,16.0741,16.0833,16.0649,16.0741,27844.0
2017-04-06 12:30:00,17.5,17.51,17.46,17.48,34440.0,16.0833,16.0925,16.0465,16.0649,34440.0
2017-04-06 12:40:00,17.48,17.5,17.47,17.5,126584.0,16.0649,16.0833,16.0557,16.0833,126584.0
2017-04-06 12:50:00,17.5,17.5,17.48,17.5,30568.0,16.0833,16.0833,16.0649,16.0833,30568.0
2017-04-06 13:00:00,17.49,17.53,17.49,17.52,25200.0,16.0741,16.1109,16.0741,16.1017,25200.0
2017-04-06 13:10:00,17.53,17.55,17.52,17.55,22192.0,16.1109,16.1292,16.1017,16.1292,22192.0
2017-04-06 13:20:00,17.55,17.56,17.54,17.55,19252.0,16.1292,16.1384,16.12,16.1292,19252.0
2017-04-06 13:30:00,17.55,17.56,17.54,17.54,26312.0,16.1292,16.1384,16.12,16.12,26312.0
2017-04-06 13:40:00,17.54,17.54,17.53,17.54,47980.0,16.12,16.12,16.1109,16.12,47980.0
2017-04-06 13:50:00,17.54,17.55,17.53,17.54,31412.0,16.12,16.1292,16.1109,16.12,31412.0
2017-04-06 14:00:00,17.54,17.55,17.52,17.52,19952.0,16.12,16.1292,16.1017,16.1017,19952.0
2017-04-06 14:10:00,17.52,17.54,17.52,17.53,29572.0,16.1017,16.12,16.1017,16.1109,29572.0
2017-04-06 14:20:00,17.52,17.53,17.51,17.51,36460.0,16.1017,16.1109,16.0925,16.0925,36460.0
2017-04-06 14:30:00,17.51,17.52,17.51,17.52,32264.0,16.0925,16.1017,16.0925,16.1017,32264.0
2017-04-06 14:40:00,17.51,17.52,17.48,17.49,49404.0,16.0925,16.1017,16.0649,16.0741,49404.0
2017-04-06 14:50:00,17.48,17.48,17.46,17.46,59220.0,16.0649,16.0649,16.0465,16.0465,59220.0
2017-04-06 15:00:00,17.47,17.48,17.47,17.48,51840.0,16.0557,16.0649,16.0557,16.0649,51840.0
2017-04-06 15:10:00,17.48,17.5,17.47,17.49,60380.0,16.0649,16.0833,16.0557,16.0741,60380.0
2017-04-06 15:20:00,17.49,17.49,17.48,17.48,76880.0,16.0741,16.0741,16.0649,16.0649,76880.0
2017-04-06 15:30:00,17.48,17.48,17.46,17.48,95852.0,16.0649,16.0649,16.0465,16.0649,95852.0
2017-04-06 15:40:00,17.48,17.49,17.47,17.48,140824.0,16.0649,16.0741,16.0557,16.0649,140824.0
2017-04-06 15:50:00,17.48,17.49,17.47,17.49,270132.0,16.0649,16.0741,16.0557,16.0741,270132.0
2017-04-07 09:30:00,17.47,17.53,17.43,17.52,77952.0,16.0557,16.1109,16.0189,16.1017,77952.0
2017-04-07 09:40:00,17.51,17.51,17.48,17.49,68348.0,16.0925,16.0925,16.0649,16.0741,68348.0
2017-04-07 09:50:00,17.49,17.51,17.43,17.45,57400.0,16.0741,16.0925,16.0189,16.0373,57400.0
2017-04-07 10:00:00,17.44,17.47,17.44,17.46,68024.0,16.0281,16.0557,16.0281,16.0465,68024.0
2017-04-07 10:10:00,17.47,17.49,17.47,17.49,58432.0,16.0557,16.0741,16.0557,16.0741,58432.0
2017-04-07 10:20:00,17.49,17.51,17.48,17.5,47388.0,16.0741,16.0925,16.0649,16.0833,47388.0
2017-04-07 10:30:00,17.5,17.53,17.49,17.53,85408.0,16.0833,16.1109,16.0741,16.1109,85408.0
2017-04-07 10:40:00,17.53,17.54,17.49,17.49,29572.0,16.1109,16.12,16.0741,16.0741,29572.0
2017-04-07 10:50:00,17.49,17.49,17.47,17.48,42744.0,16.0741,16.0741,16.0557,16.0649,42744.0
2017-04-07 11:00:00,17.48,17.49,17.47,17.48,43020.0,16.0649,16.0741,16.0557,16.0649,43020.0
2017-04-07 11:10:00,17.47,17.5,17.46,17.49,37556.0,16.0557,16.0833,16.0465,16.0741,37556.0
2017-04-07 11:20:00,17.5,17.5,17.48,17.49,41660.0,16.0833,16.0833,16.0649,16.0741,41660.0
2017-04-07 11:30:00,17.49,17.49,17.47,17.47,28788.0,16.0741,16.0741,16.0557,16.0557,28788.0
2017-04-07 11:40:00,17.47,17.47,17.46,17.47,37520.0,16.0557,16.0557,16.0465,16.0557,37520.0
2017-04-07 11:50:00,17.47,17.48,17.47,17.48,52108.0,16.0557,16.0649,16.0557,16.0649,52108.0
2017-04-07 12:00:00,17.48,17.49,17.48,17.49,20940.0,16.0649,16.0741,16.0649,16.0741,20940.0
2017-04-07 12:10:00,17.49,17.5,17.49,17.5,46220.0,16.0741,16.0833,16.0741,16.0833,46220.0
2017-04-07 12:20:00,17.5,17.5,17.49,17.49,14916.0,16.0833,16.0833,16.0741,16.0741,14916.0
2017-04-07 12:30:00,17.49,17.5,17.47,17.48,26020.0,16.0741,16.0833,16.0557,16.0649,26020.0
2017-04-07 12:40:00,17.48,17.49,17.47,17.48,23568.0,16.0649,16.0741,16.0557,16.0649,23568.0
2017-04-07 12:50:00,17.48,17.5,17.48,17.5,32984.0,16.0649,16.0833,16.0649,16.0833,32984.0
2017-04-07 13:00:00,17.5,17.5,17.47,17.49,40056.0,16.0833,16.0833,16.0557,16.0741,40056.0
2017-04-07 13:10:00,17.49,17.5,17.48,17.48,11960.0,16.0741,16.0833,16.0649,16.0649,11960.0
2017-04-07 13:20:00,17.48,17.5,17.47,17.5,36240.0,16.0649,16.0833,16.0557,16.0833,36240.0
2017-04-07 13:30:00,17.5,17.52,17.49,17.49,45452.0,16.0833,16.1017,16.0741,16.0741,45452.0
2017-04-07 13:40:00,17.49,17.49,17.48,17.48,46840.0,16.0741,16.0741,16.0649,16.0649,46840.0
2017-04-07 13:50:00,17.48,17.49,17.48,17.49,87972.0,16.0649,16.0741,16.0649,16.0741,87972.0
2017-04-07 14:00:00,17.49,17.52,17.49,17.52,51236.0,16.0741,16.1017,16.0741,16.1017,51236.0
2017-04-07 14:10:00,17.51,17.52,17.5,17.51,226488.0,16.0925,16.1017,16.0833,16.0925,226488.0
2017-04-07 14:20:00,17.5,17.5,17.48,17.48,28688.0,16.0833,16.0833,16.0649,16.0649,28688.0
2017-04-07 14:30:00,17.48,17.49,17.47,17.47,44552.0,16.0649,16.0741,16.0557,16.0557,44552.0
2017-04-07 14:40:00,17.48,17.49,17.47,17.48,47552.0,16.0649,16.0741,16.0557,16.0649,47552.0
2017-04-07 14:50:00,17.48,17.48,17.46,17.46,44068.0,16.0649,16.0649,16.0465,16.0465,44068.0
2017-04-07 15:00:00,17.46,17.47,17.46,17.46,45540.0,16.0465,16.0557,16.0465,16.0465,45540.0
2017-04-07 15:10:00,17.47,17.48,17.47,17.47,62288.0,16.0557,16.0649,16.0557,16.0557,62288.0
2017-04-07 15:20:00,17.47,17.47,17.45,17.45,57924.0,16.0557,16.0557,16.0373,16.0373,57924.0
2017-04-07 15:30:00,17.45,17.46,17.44,17.45,90436.0,16.0373,16.0465,16.0281,16.0373,90436.0
2017-04-07 15:40:00,17.45,17.46,17.45,17.46,158584.0,16.0373,16.0465,16.0373,16.0465,158584.0
2017-04-07 15:50:00,17.46,17.47,17.44,17.45,389636.0,16.0465,16.0557,16.0281,16.0373,389636.0
2017-04-10 09:30:00,17.48,17.49,17.46,17.46,67600.0,16.0649,16.0741,16.0465,16.0465,67600.0
2017-04-10 09:40:00,17.47,17.51,17.46,17.5,48284.0,16.0557,16.0925,16.0465,16.0833,48284.0
2017-04-10 09:50:00,17.5,17.52,17.49,17.52,42424.0,16.0833,16.1017,16.0741,16.1017,42424.0
2017-04-10 10:00:00,17.53,17.54,17.51,17.52,99408.0,16.1109,16.12,16.0925,16.1017,99408.0
2017-04-10 10:10:00,17.52,17.55,17.52,17.54,32800.0,16.1017,16.1292,16.1017,16.12,32800.0
2017-04-10 10:20:00,17.54,17.54,17.53,17.54,29616.0,16.12,16.12,16.1109,16.12,29616.0
2017-04-10 10:30:00,17.54,17.57,17.54,17.55,47328.0,16.12,16.1476,16.12,16.1292,47328.0
2017-04-10 10:40:00,17.55,17.56,17.54,17.55,55932.0,16.1292,16.1384,16.12,16.1292,55932.0
2017-04-10 10:50:00,17.56,17.56,17.51,17.51,49764.0,16.1384,16.1384,16.0925,16.0925,49764.0
2017-04-10 11:00:00,17.5,17.52,17.5,17.51,34476.0,16.0833,16.1017,16.0833,16.0925,34476.0
2017-04-10 11:10:00,17.51,17.53,17.51,17.52,38712.0,16.0925,16.1109,16.0925,16.1017,38712.0
2017-04-10 11:20:00,17.52,17.52,17.5,17.5,28908.0,16.1017,16.1017,16.0833,16.0833,28908.0
2017-04-10 11:30:00,17.49,17.49,17.45,17.45,61024.0,16.0741,16.0741,16.0373,16.0373,61024.0
2017-04-10 11:40:00,17.45,17.45,17.43,17.45,35732.0,16.0373,16.0373,16.0189,16.0373,35732.0
2017-04-10 11:50:00,17.45,17.45,17.43,17.44,32740.0,16.0373,16.0373,16.0189,16.0281,32740.0
2017-04-10 12:00:00,17.44,17.45,17.43,17.43,30588.0,16.0281,16.0373,16.0189,16.0189,30588.0
2017-04-10 12:10:00,17.43,17.43,17.39,17.41,89432.0,16.0189,16.0189,15.9822,16.0006,89432.0
2017-04-10 12:20:00,17.41,17.42,17.4,17.4,70108.0,16.0006,16.0098,15.9914,15.9914,70108.0
2017-04-10 12:30:00,17.4,17.44,17.4,17.44,55320.0,15.9914,16.0281,15.9914,16.0281,55320.0
2017-04-10 12:40:00,17.44,17.45,17.44,17.45,26492.0,16.0281,16.0373,16.0281,16.0373,26492.0
2017-04-10 12:50:00,17.46,17.48,17.46,17.47,23996.0,16.0465,16.0649,16.0465,16.0557,23996.0
2017-04-10 13:00:00,17.47,17.47,17.46,17.47,30316.0,16.0557,16.0557,16.0465,16.0557,30316.0
2017-04-10 13:10:00,17.47,17.49,17.46,17.47,27992.0,16.0557,16.0741,16.0465,16.0557,27992.0
2017-04-10 13:20:00,17.48,17.48,17.47,17.48,24336.0,16.0649,16.0649,16.0557,16.0649,24336.0
2017-04-10 13:30:00,17.48,17.5,17.48,17.5,37020.0,16.0649,16.0833,16.0649,16.0833,37020.0
2017-04-10 13:40:00,17.5,17.5,17.48,17.48,20432.0,16.0833,16.0833,16.0649,16.0649,20432.0
2017-04-10 13:50:00,17.48,17.49,17.48,17.49,28780.0,16.0649,16.0741,16.0649,16.0741,28780.0
2017-04-10 14:00:00,17.49,17.49,17.45,17.46,65784.0,16.0741,16.0741,16.0373,16.0465,65784.0
2017-04-10 14:10:00,17.46,17.48,17.46,17.48,42300.0,16.0465,16.0649,16.0465,16.0649,42300.0
2017-04-10 14:20:00,17.48,17.48,17.46,17.46,32160.0,16.0649,16.0649,16.0465,16.0465,32160.0
2017-04-10 14:30:00,17.46,17.47,17.45,17.45,26652.0,16.0465,16.0557,16.0373,16.0373,26652.0
2017-04-10 14:40:00,17.45,17.48,17.45,17.48,49180.0,16.0373,16.0649,16.0373,16.0649,49180.0
2017-04-10 14:50:00,17.48,17.48,17.48,17.48,27652.0,16.0649,16.0649,16.0649,16.0649,27652.0
2017-04-10 15:00:00,17.47,17.49,17.47,17.48,59976.0,16.0557,16.0741,16.0557,16.0649,59976.0
2017-04-10 15:10:00,17.48,17.48,17.47,17.47,35324.0,16.0649,16.0649,16.0557,16.0557,35324.0
2017-04-10 15:20:00,17.47,17.47,17.44,17.44,62608.0,16.0557,16.0557,16.0281,16.0281,62608.0
2017-04-10 15:30:00,17.44,17.45,17.44,17.44,87392.0,16.0281,16.0373,16.0281,16.0281,87392.0
2017-04-10 15:40:00,17.44,17.45,17.41,17.42,143188.0,16.0281,16.0373,16.0006,16.0098,143188.0
2017-04-10 15:50:00,17.42,17.43,17.41,17.41,360448.0,16.0098,16.0189,16.0006,16.0006,360448.0
2017-04-11 09:30:00,17.38,17.45,17.3,17.38,77848.0,15.973,16.0373,15.8995,15.973,77848.0
2017-04-11 09:40:00,17.38,17.38,17.33,17.33,45476.0,15.973,15.973,15.927,15.927,45476.0
2017-04-11 09:50:00,17.33,17.35,17.31,17.34,57988.0,15.927,15.9454,15.9087,15.9362,57988.0
2017-04-11 10:00:00,17.35,17.36,17.33,17.33,54944.0,15.9454,15.9546,15.927,15.927,54944.0
2017-04-11 10:10:00,17.33,17.35,17.3,17.3,61412.0,15.927,15.9454,15.8995,15.8995,61412.0
2017-04-11 10:20:00,17.3,17.31,17.28,17.3,53088.0,15.8995,15.9087,15.8811,15.8995,53088.0
2017-04-11 10:30:00,17.3,17.3,17.24,17.3,67456.0,15.8995,15.8995,15.8443,15.8995,67456.0
2017-04-11 10:40:00,17.29,17.31,17.27,17.28,41112.0,15.8903,15.9087,15.8719,15.8811,41112.0
2017-04-11 10:50:00,17.28,17.3,17.27,17.29,44104.0,15.8811,15.8995,15.8719,15.8903,44104.0
2017-04-11 11:00:00,17.29,17.33,17.29,17.33,61572.0,15.8903,15.927,15.8903,15.927,61572.0
2017-04-11 11:10:00,17.32,17.32,17.28,17.3,59216.0,15.9179,15.9179,15.8811,15.8995,59216.0
2017-04-11 11:20:00,17.3,17.3,17.28,17.29,33164.0,15.8995,15.8995,15.8811,15.8903,33164.0
2017-04-11 11:30:00,17.29,17.34,17.29,17.33,30612.0,15.8903,15.9362,15.8903,15.927,30612.0
2017-04-11 11:40:00,17.33,17.33,17.31,17.33,36308.0,15.927,15.927,15.9087,15.927,36308.0
2017-04-11 11:50:00,17.33,17.34,17.32,17.32,31408.0,15.927,15.9362,15.9179,15.9179,31408.0
2017-04-11 12:00:00,17.32,17.33,17.31,17.33,71224.0,15.9179,15.927,15.9087,15.927,71224.0
2017-04-11 12:10:00,17.33,17.35,17.33,17.34,37744.0,15.927,15.9454,15.927,15.9362,37744.0
2017-04-11 12:20:00,17.36,17.36,17.35,17.36,24748.0,15.9546,15.9546,15.9454,15.9546,24748.0
2017-04-11 12:30:00,17.36,17.37,17.35,17.36,31532.0,15.9546,15.9638,15.9454,15.9546,31532.0
2017-04-11 12:40:00,17.36,17.36,17.35,17.35,33608.0,15.9546,15.9546,15.9454,15.9454,33608.0
2017-04-11 12:50:00,17.35,17.38,17.35,17.36,37088.0,15.9454,15.973,15.9454,15.9546,37088.0
2017-04-11 13:00:00,17.36,17.4,17.36,17.38,32000.0,15.9546,15.9914,15.9546,15.973,32000.0
2017-04-11 13:10:00,17.39,17.39,17.37,17.38,41664.0,15.9822,15.9822,15.9638,15.973,41664.0
2017-04-11 13:20:00,17.38,17.39,17.37,17.38,32348.0,15.973,15.9822,15.9638,15.973,32348.0
2017-04-11 13:30:00,17.38,17.4,17.37,17.4,29696.0,15.973,15.9914,15.9638,15.9914,29696.0
2017-04-11 13:40:00,17.39,17.39,17.36,17.37,41036.0,15.9822,15.9822,15.9546,15.9638,41036.0
2017-04-11 13:50:00,17.37,17.38,17.36,17.38,23016.0,15.9638,15.973,15.9546,15.973,23016.0
2017-04-11 14:00:00,17.38,17.4,17.38,17.4,35372.0,15.973,15.9914,15.973,15.9914,35372.0
2017-04-11 14:10:00,17.39,17.39,17.36,17.38,60672.0,15.9822,15.9822,15.9546,15.973,60672.0
2017-04-11 14:20:00,17.38,17.39,17.38,17.39,29132.0,15.973,15.9822,15.973,15.9822,29132.0
2017-04-11 14:30:00,17.39,17.4,17.38,17.4,41372.0,15.9822,15.9914,15.973,15.9914,41372.0
2017-04-11 14:40:00,17.4,17.41,17.39,17.4,30464.0,15.9914,16.0006,15.9822,15.9914,30464.0
2017-04-11 14:50:00,17.41,17.42,17.4,17.4,55508.0,16.0006,16.0098,15.9914,15.9914,55508.0
2017-04-11 15:00:00,17.4,17.41,17.39,17.4,67120.0,15.9914,16.0006,15.9822,15.9914,67120.0
2017-04-11 15:10:00,17.4,17.4,17.37,17.39,82420.0,15.9914,15.9914,15.9638,15.9822,82420.0
2017-04-11 15:20:00,17.38,17.4,17.38,17.4,52368.0,15.973,15.9914,15.973,15.9914,52368.0
2017-04-11 15:30:00,17.39,17.41,17.39,17.41,74300.0,15.9822,16.0006,15.9822,16.0006,74300.0
2017-04-11 15:40:00,17.41,17.41,17.39,17.41,151692.0,16.0006,16.0006,15.9822,16.0006,151692.0
2017-04-11 15:50:00,17.41,17.44,17.41,17.43,285512.0,16.0006,16.0281,16.0006,16.0189,285512.0
2017-04-12 09:30:00,17.45,17.49,17.32,17.33,135364.0,16.0373,16.0741,15.9179,15.927,135364.0
2017-04-12 09:40:00,17.33,17.36,17.3,17.31,142056.0,15.927,15.9546,15.8995,15.9087,142056.0
2017-04-12 09:50:00,17.31,17.32,17.28,17.29,87208.0,15.9087,15.9179,15.8811,15.8903,87208.0
2017-04-12 10:00:00,17.29,17.3,17.27,17.28,80508.0,15.8903,15.8995,15.8719,15.8811,80508.0
2017-04-12 10:10:00,17.28,17.29,17.25,17.29,64496.0,15.8811,15.8903,15.8535,15.8903,64496.0
2017-04-12 10:20:00,17.29,17.29,17.25,17.25,41244.0,15.8903,15.8903,15.8535,15.8535,41244.0
2017-04-12 10:30:00,17.25,17.26,17.22,17.23,85572.0,15.8535,15.8627,15.8259,15.8351,85572.0
2017-04-12 10:40:00,17.23,17.23,17.18,17.2,93020.0,15.8351,15.8351,15.7892,15.8076,93020.0
2017-04-12 10:50:00,17.19,17.21,17.18,17.19,68088.0,15.7984,15.8168,15.7892,15.7984,68088.0
2017-04-12 11:00:00,17.19,17.22,17.19,17.21,61764.0,15.7984,15.8259,15.7984,15.8168,61764.0
2017-04-12 11:10:00,17.2,17.22,17.2,17.21,33628.0,15.8076,15.8259,15.8076,15.8168,33628.0
2017-04-12 11:20:00,17.22,17.23,17.21,17.21,50408.0,15.8259,15.8351,15.8168,15.8168,50408.0
2017-04-12 11:30:00,17.2,17.21,17.18,17.18,63376.0,15.8076,15.8168,15.7892,15.7892,63376.0
2017-04-12 11:40:00,17.18,17.19,17.17,17.17,66492.0,15.7892,15.7984,15.78,15.78,66492.0
2017-04-12 11:50:00,17.17,17.18,17.16,17.18,54476.0,15.78,15.7892,15.7708,15.7892,54476.0
2017-04-12 12:00:00,17.18,17.2,17.18,17.19,47652.0,15.7892,15.8076,15.7892,15.7984,47652.0
2017-04-12 12:10:00,17.2,17.21,17.19,17.21,102856.0,15.8076,15.8168,15.7984,15.8168,102856.0
2017-04-12 12:20:00,17.21,17.21,17.17,17.18,92572.0,15.8168,15.8168,15.78,15.7892,92572.0
2017-04-12 12:30:00,17.18,17.2,17.18,17.18,57720.0,15.7892,15.8076,15.7892,15.7892,57720.0
2017-04-12 12:40:00,17.18,17.18,17.17,17.17,97052.0,15.7892,15.7892,15.78,15.78,97052.0
2017-04-12 12:50:00,17.17,17.17,17.14,17.15,87284.0,15.78,15.78,15.7524,15.7616,87284.0
2017-04-12 13:00:00,17.15,17.2,17.15,17.2,104120.0,15.7616,15.8076,15.7616,15.8076,104120.0
2017-04-12 13:10:00,17.2,17.2,17.18,17.2,35932.0,15.8076,15.8076,15.7892,15.8076,35932.0
2017-04-12 13:20:00,17.2,17.2,17.18,17.2,31156.0,15.8076,15.8076,15.7892,15.8076,31156.0
2017-04-12 13:30:00,17.2,17.21,17.18,17.21,40868.0,15.8076,15.8168,15.7892,15.8168,40868.0
2017-04-12 13:40:00,17.21,17.22,17.21,17.21,29520.0,15.8168,15.8259,15.8168,15.8168,29520.0
2017-04-12 13:50:00,17.21,17.23,17.2,17.23,40924.0,15.8168,15.8351,15.8076,15.8351,40924.0
2017-04-12 14:00:00,17.23,17.23,17.21,17.21,62212.0,15.8351,15.8351,15.8168,15.8168,62212.0
2017-04-12 14:10:00,17.21,17.22,17.2,17.2,39464.0,15.8168,15.8259,15.8076,15.8076,39464.0
2017-04-12 14:20:00,17.2,17.21,17.2,17.2,37664.0,15.8076,15.8168,15.8076,15.8076,37664.0
2017-04-12 14:30:00,17.2,17.21,17.18,17.18,61012.0,15.8076,15.8168,15.7892,15.7892,61012.0
2017-04-12 14:40:00,17.18,17.18,17.17,17.17,33524.0,15.7892,15.7892,15.78,15.78,33524.0
2017-04-12 14:50:00,17.17,17.18,17.16,17.18,80264.0,15.78,15.7892,15.7708,15.7892,80264.0
2017-04-12 15:00:00,17.18,17.19,17.18,17.19,74684.0,15.7892,15.7984,15.7892,15.7984,74684.0
2017-04-12 15:10:00,17.19,17.2,17.16,17.16,79224.0,15.7984,15.8076,15.7708,15.7708,79224.0
2017-04-12 15:20:00,17.16,17.2,17.16,17.19,85572.0,15.7708,15.8076,15.7708,15.7984,85572.0
2017-04-12 15:30:00,17.19,17.21,17.19,17.2,111440.0,15.7984,15.8168,15.7984,15.8076,111440.0
2017-04-12 15:40:00,17.2,17.21,17.18,17.18,162920.0,15.8076,15.8168,15.7892,15.7892,162920.0
2017-04-12 15:50:00,17.18,17.22,17.18,17.21,339980.0,15.7892,15.8259,15.7892,15.8168,339980.0
2017-04-13 09:30:00,17.19,17.22,17.18,17.21,41956.0,15.7984,15.8259,15.7892,15.8168,41956.0
2017-04-13 09:40:00,17.21,17.25,17.21,17.25,58956.0,15.8168,15.8535,15.8168,15.8535,58956.0
2017-04-13 09:50:00,17.25,17.3,17.25,17.26,38672.0,15.8535,15.8995,15.8535,15.8627,38672.0
2017-04-13 10:00:00,17.26,17.29,17.25,17.27,32320.0,15.8627,15.8903,15.8535,15.8719,32320.0
2017-04-13 10:10:00,17.26,17.28,17.26,17.26,36900.0,15.8627,15.8811,15.8627,15.8627,36900.0
2017-04-13 10:20:00,17.26,17.27,17.25,17.25,41328.0,15.8627,15.8719,15.8535,15.8535,41328.0
2017-04-13 10:30:00,17.25,17.27,17.25,17.26,22608.0,15.8535,15.8719,15.8535,15.8627,22608.0
2017-04-13 10:40:00,17.27,17.29,17.26,17.26,28132.0,15.8719,15.8903,15.8627,15.8627,28132.0
2017-04-13 10:50:00,17.27,17.28,17.26,17.27,25708.0,15.8719,15.8811,15.8627,15.8719,25708.0
2017-04-13 11:00:00,17.26,17.28,17.26,17.27,29068.0,15.8627,15.8811,15.8627,15.8719,29068.0
2017-04-13 11:10:00,17.27,17.27,17.25,17.25,35472.0,15.8719,15.8719,15.8535,15.8535,35472.0
2017-04-13 11:20:00,17.26,17.27,17.26,17.27,20360.0,15.8627,15.8719,15.8627,15.8719,20360.0
2017-04-13 11:30:00,17.26,17.27,17.26,17.27,33016.0,15.8627,15.8719,15.8627,15.8719,33016.0
2017-04-13 11:40:00,17.27,17.27,17.25,17.27,45680.0,15.8719,15.8719,15.8535,15.8719,45680.0
2017-04-13 11:50:00,17.27,17.28,17.26,17.26,13144.0,15.8719,15.8811,15.8627,15.8627,13144.0
2017-04-13 12:00:00,17.26,17.26,17.22,17.23,28648.0,15.8627,15.8627,15.8259,15.8351,28648.0
2017-04-13 12:10:00,17.22,17.24,17.22,17.23,36136.0,15.8259,15.8443,15.8259,15.8351,36136.0
2017-04-13 12:20:00,17.22,17.23,17.21,17.22,19784.0,15.8259,15.8351,15.8168,15.8259,19784.0
2017-04-13 12:30:00,17.22,17.24,17.22,17.23,20400.0,15.8259,15.8443,15.8259,15.8351,20400.0
2017-04-13 12:40:00,17.23,17.23,17.21,17.21,19496.0,15.8351,15.8351,15.8168,15.8168,19496.0
2017-04-13 12:50:00,17.22,17.23,17.21,17.22,21468.0,15.8259,15.8351,15.8168,15.8259,21468.0
2017-04-13 13:00:00,17.22,17.22,17.19,17.21,175008.0,15.8259,15.8259,15.7984,15.8168,175008.0
2017-04-13 13:10:00,17.2,17.21,17.2,17.21,18452.0,15.8076,15.8168,15.8076,15.8168,18452.0
2017-04-13 13:20:00,17.21,17.29,17.2,17.26,448344.0,15.8168,15.8903,15.8076,15.8627,448344.0
2017-04-13 13:30:00,17.26,17.26,17.23,17.23,125600.0,15.8627,15.8627,15.8351,15.8351,125600.0
2017-04-13 13:40:00,17.23,17.23,17.2,17.21,88448.0,15.8351,15.8351,15.8076,15.8168,88448.0
2017-04-13 13:50:00,17.21,17.22,17.21,17.22,99780.0,15.8168,15.8259,15.8168,15.8259,99780.0
2017-04-13 14:00:00,17.22,17.25,17.22,17.25,23636.0,15.8259,15.8535,15.8259,15.8535,23636.0
2017-04-13 14:10:00,17.25,17.27,17.25,17.25,33928.0,15.8535,15.8719,15.8535,15.8535,33928.0
2017-04-13 14:20:00,17.25,17.27,17.25,17.26,50624.0,15.8535,15.8719,15.8535,15.8627,50624.0
2017-04-13 14:30:00,17.25,17.26,17.23,17.24,53816.0,15.8535,15.8627,15.8351,15.8443,53816.0
2017-04-13 14:40:00,17.23,17.25,17.23,17.24,57856.0,15.8351,15.8535,15.8351,15.8443,57856.0
2017-04-13 14:50:00,17.24,17.24,17.23,17.24,78312.0,15.8443,15.8443,15.8351,15.8443,78312.0
2017-04-13 15:00:00,17.24,17.24,17.22,17.22,69356.0,15.8443,15.8443,15.8259,15.8259,69356.0
2017-04-13 15:10:00,17.22,17.22,17.2,17.21,114880.0,15.8259,15.8259,15.8076,15.8168,114880.0
2017-04-13 15:20:00,17.21,17.22,17.2,17.21,75748.0,15.8168,15.8259,15.8076,15.8168,75748.0
2017-04-13 15:30:00,17.21,17.21,17.17,17.18,137244.0,15.8168,15.8168,15.78,15.7892,137244.0
2017-04-13 15:40:00,17.18,17.21,17.16,17.21,172152.0,15.7892,15.8168,15.7708,15.8168,172152.0
2017-04-13 15:50:00,17.21,17.21,17.16,17.16,297668.0,15.8168,15.8168,15.7708,15.7708,297668.0
2017-04-17 09:30:00,17.25,17.27,17.21,17.24,31796.0,15.8535,15.8719,15.8168,15.8443,31796.0
2017-04-17 09:40:00,17.23,17.25,17.22,17.24,16656.0,15.8351,15.8535,15.8259,15.8443,16656.0
2017-04-17 09:50:00,17.25,17.25,17.24,17.25,11668.0,15.8535,15.8535,15.8443,15.8535,11668.0
2017-04-17 10:00:00,17.24,17.26,17.24,17.26,14700.0,15.8443,15.8627,15.8443,15.8627,14700.0
2017-04-17 10:10:00,17.26,17.28,17.26,17.28,26548.0,15.8627,15.8811,15.8627,15.8811,26548.0
2017-04-17 10:20:00,17.28,17.28,17.25,17.25,19380.0,15.8811,15.8811,15.8535,15.8535,19380.0
2017-04-17 10:30:00,17.25,17.27,17.24,17.24,28196.0,15.8535,15.8719,15.8443,15.8443,28196.0
2017-04-17 10:40:00,17.24,17.25,17.24,17.25,18000.0,15.8443,15.8535,15.8443,15.8535,18000.0
2017-04-17 10:50:00,17.25,17.27,17.25,17.27,41036.0,15.8535,15.8719,15.8535,15.8719,41036.0
2017-04-17 11:00:00,17.27,17.28,17.27,17.27,22384.0,15.8719,15.8811,15.8719,15.8719,22384.0
2017-04-17 11:10:00,17.27,17.29,17.27,17.29,25296.0,15.8719,15.8903,15.8719,15.8903,25296.0
2017-04-17 11:20:00,17.29,17.29,17.28,17.28,26156.0,15.8903,15.8903,15.8811,15.8811,26156.0
2017-04-17 11:30:00,17.28,17.29,17.27,17.29,19444.0,15.8811,15.8903,15.8719,15.8903,19444.0
2017-04-17 11:40:00,17.29,17.29,17.28,17.28,18176.0,15.8903,15.8903,15.8811,15.8811,18176.0
2017-04-17 11:50:00,17.28,17.29,17.27,17.27,34244.0,15.8811,15.8903,15.8719,15.8719,34244.0
2017-04-17 12:00:00,17.27,17.28,17.27,17.28,19852.0,15.8719,15.8811,15.8719,15.8811,19852.0
2017-04-17 12:10:00,17.28,17.29,17.28,17.29,37872.0,15.8811,15.8903,15.8811,15.8903,37872.0
2017-04-17 12:20:00,17.29,17.31,17.29,17.3,17084.0,15.8903,15.9087,15.8903,15.8995,17084.0
2017-04-17 12:30:00,17.29,17.3,17.28,17.29,23048.0,15.8903,15.8995,15.8811,15.8903,23048.0
2017-04-17 12:40:00,17.29,17.3,17.29,17.29,26268.0,15.8903,15.8995,15.8903,15.8903,26268.0
2017-04-17 12:50:00,17.29,17.29,17.28,17.29,24004.0,15.8903,15.8903,15.8811,15.8903,24004.0
2017-04-17 13:00:00,17.29,17.29,17.28,17.28,26704.0,15.8903,15.8903,15.8811,15.8811,26704.0
2017-04-17 13:10:00,17.29,17.3,17.28,17.3,46096.0,15.8903,15.8995,15.8811,15.8995,46096.0
2017-04-17 13:20:00,17.3,17.31,17.3,17.31,38080.0,15.8995,15.9087,15.8995,15.9087,38080.0
2017-04-17 13:30:00,17.31,17.31,17.3,17.3,23504.0,15.9087,15.9087,15.8995,15.8995,23504.0
2017-04-17 13:40:00,17.3,17.31,17.3,17.31,37392.0,15.8995,15.9087,15.8995,15.9087,37392.0
2017-04-17 13:50:00,17.31,17.32,17.31,17.31,27740.0,15.9087,15.9179,15.9087,15.9087,27740.0
2017-04-17 14:00:00,17.31,17.32,17.3,17.31,38648.0,15.9087,15.9179,15.8995,15.9087,38648.0
2017-04-17 14:10:00,17.31,17.32,17.31,17.31,44372.0,15.9087,15.9179,15.9087,15.9087,44372.0
2017-04-17 14:20:00,17.3,17.32,17.3,17.32,64016.0,15.8995,15.9179,15.8995,15.9179,64016.0
2017-04-17 14:30:00,17.32,17.32,17.31,17.32,24828.0,15.9179,15.9179,15.9087,15.9179,24828.0
2017-04-17 14:40:00,17.32,17.32,17.32,17.32,33344.0,15.9179,15.9179,15.9179,15.9179,33344.0
2017-04-17 14:50:00,17.32,17.32,17.3,17.3,29808.0,15.9179,15.9179,15.8995,15.8995,29808.0
2017-04-17 15:00:00,17.31,17.31,17.3,17.31,54492.0,15.9087,15.9087,15.8995,15.9087,54492.0
2017-04-17 15:10:00,17.31,17.35,17.31,17.35,94088.0,15.9087,15.9454,15.9087,15.9454,94088.0
2017-04-17 15:20:00,17.35,17.37,17.34,17.37,87432.0,15.9454,15.9638,15.9362,15.9638,87432.0
2017-04-17 15:30:00,17.37,17.37,17.35,17.36,130520.0,15.9638,15.9638,15.9454,15.9546,130520.0
2017-04-17 15:40:00,17.36,17.39,17.36,17.38,176796.0,15.9546,15.9822,15.9546,15.973,176796.0
2017-04-17 15:50:00,17.39,17.39,17.37,17.38,368920.0,15.9822,15.9822,15.9638,15.973,368920.0
2017-04-18 09:30:00,17.37,17.42,17.36,17.42,57388.0,15.9638,16.0098,15.9546,16.0098,57388.0
2017-04-18 09:40:00,17.41,17.43,17.41,17.41,17008.0,16.0006,16.0189,16.0006,16.0006,17008.0
2017-04-18 09:50:00,17.41,17.45,17.4,17.45,30580.0,16.0006,16.0373,15.9914,16.0373,30580.0
2017-04-18 10:00:00,17.45,17.45,17.4,17.44,68104.0,16.0373,16.0373,15.9914,16.0281,68104.0
2017-04-18 10:10:00,17.44,17.47,17.43,17.46,209128.0,16.0281,16.0557,16.0189,16.0465,209128.0
2017-04-18 10:20:00,17.44,17.45,17.43,17.44,144284.0,16.0281,16.0373,16.0189,16.0281,144284.0
2017-04-18 10:30:00,17.44,17.47,17.44,17.46,63444.0,16.0281,16.0557,16.0281,16.0465,63444.0
2017-04-18 10:40:00,17.46,17.48,17.45,17.47,102036.0,16.0465,16.0649,16.0373,16.0557,102036.0
2017-04-18 10:50:00,17.47,17.48,17.45,17.48,67096.0,16.0557,16.0649,16.0373,16.0649,67096.0
2017-04-18 11:00:00,17.48,17.5,17.47,17.49,158420.0,16.0649,16.0833,16.0557,16.0741,158420.0
2017-04-18 11:10:00,17.49,17.49,17.46,17.46,76720.0,16.0741,16.0741,16.0465,16.0465,76720.0
2017-04-18 11:20:00,17.46,17.48,17.45,17.47,44188.0,16.0465,16.0649,16.0373,16.0557,44188.0
2017-04-18 11:30:00,17.47,17.47,17.42,17.45,81200.0,16.0557,16.0557,16.0098,16.0373,81200.0
2017-04-18 11:40:00,17.45,17.47,17.44,17.47,163212.0,16.0373,16.0557,16.0281,16.0557,163212.0
2017-04-18 11:50:00,17.47,17.47,17.45,17.45,79448.0,16.0557,16.0557,16.0373,16.0373,79448.0
2017-04-18 12:00:00,17.45,17.47,17.44,17.45,75564.0,16.0373,16.0557,16.0281,16.0373,75564.0
2017-04-18 12:10:00,17.45,17.46,17.44,17.45,42264.0,16.0373,16.0465,16.0281,16.0373,42264.0
2017-04-18 12:20:00,17.45,17.47,17.45,17.46,33752.0,16.0373,16.0557,16.0373,16.0465,33752.0
2017-04-18 12:30:00,17.46,17.46,17.43,17.46,222204.0,16.0465,16.0465,16.0189,16.0465,222204.0
2017-04-18 12:40:00,17.46,17.47,17.45,17.46,40056.0,16.0465,16.0557,16.0373,16.0465,40056.0
2017-04-18 12:50:00,17.46,17.47,17.45,17.45,63492.0,16.0465,16.0557,16.0373,16.0373,63492.0
2017-04-18 13:00:00,17.45,17.45,17.44,17.45,71952.0,16.0373,16.0373,16.0281,16.0373,71952.0
2017-04-18 13:10:00,17.45,17.47,17.45,17.45,52920.0,16.0373,16.0557,16.0373,16.0373,52920.0
2017-04-18 13:20:00,17.45,17.46,17.45,17.46,77136.0,16.0373,16.0465,16.0373,16.0465,77136.0
2017-04-18 13:30:00,17.46,17.47,17.45,17.45,63128.0,16.0465,16.0557,16.0373,16.0373,63128.0
2017-04-18 13:40:00,17.45,17.46,17.45,17.46,41604.0,16.0373,16.0465,16.0373,16.0465,41604.0
2017-04-18 13:50:00,17.46,17.46,17.45,17.46,57564.0,16.0465,16.0465,16.0373,16.0465,57564.0
2017-04-18 14:00:00,17.46,17.47,17.46,17.46,53080.0,16.0465,16.0557,16.0465,16.0465,53080.0
2017-04-18 14:10:00,17.46,17.46,17.45,17.46,81552.0,16.0465,16.0465,16.0373,16.0465,81552.0
2017-04-18 14:20:00,17.46,17.46,17.45,17.46,74376.0,16.0465,16.0465,16.0373,16.0465,74376.0
2017-04-18 14:30:00,17.46,17.47,17.45,17.45,81600.0,16.0465,16.0557,16.0373,16.0373,81600.0
2017-04-18 14:40:00,17.45,17.46,17.43,17.45,117200.0,16.0373,16.0465,16.0189,16.0373,117200.0
2017-04-18 14:50:00,17.45,17.47,17.44,17.46,86632.0,16.0373,16.0557,16.0281,16.0465,86632.0
2017-04-18 15:00:00,17.46,17.47,17.45,17.46,59460.0,16.0465,16.0557,16.0373,16.0465,59460.0
2017-04-18 15:10:00,17.47,17.48,17.45,17.47,98332.0,16.0557,16.0649,16.0373,16.0557,98332.0
2017-04-18 15:20:00,17.48,17.48,17.46,17.48,108324.0,16.0649,16.0649,16.0465,16.0649,108324.0
2017-04-18 15:30:00,17.48,17.49,17.47,17.49,176040.0,16.0649,16.0741,16.0557,16.0741,176040.0
2017-04-18 15:40:00,17.49,17.51,17.49,17.5,311188.0,16.0741,16.0925,16.0741,16.0833,311188.0
2017-04-18 15:50:00,17.5,17.5,17.49,17.49,497856.0,16.0833,16.0833,16.0741,16.0741,497856.0
2017-04-19 09:30:00,17.57,17.66,17.57,17.63,70500.0,16.1476,16.2303,16.1476,16.2028,70500.0
2017-04-19 09:40:00,17.61,17.62,17.55,17.61,51996.0,16.1844,16.1936,16.1292,16.1844,51996.0
2017-04-19 09:50:00,17.61,17.61,17.58,17.6,24060.0,16.1844,16.1844,16.1568,16.1752,24060.0
2017-04-19 10:00:00,17.6,17.6,17.57,17.58,68976.0,16.1752,16.1752,16.1476,16.1568,68976.0
2017-04-19 10:10:00,17.58,17.61,17.58,17.61,66884.0,16.1568,16.1844,16.1568,16.1844,66884.0
2017-04-19 10:20:00,17.61,17.61,17.58,17.59,24460.0,16.1844,16.1844,16.1568,16.166,24460.0
2017-04-19 10:30:00,17.58,17.6,17.57,17.59,47536.0,16.1568,16.1752,16.1476,16.166,47536.0
2017-04-19 10:40:00,17.59,17.6,17.58,17.58,37524.0,16.166,16.1752,16.1568,16.1568,37524.0
2017-04-19 10:50:00,17.58,17.6,17.57,17.6,38852.0,16.1568,16.1752,16.1476,16.1752,38852.0
2017-04-19 11:00:00,17.6,17.61,17.59,17.61,54160.0,16.1752,16.1844,16.166,16.1844,54160.0
2017-04-19 11:10:00,17.61,17.62,17.61,17.61,44476.0,16.1844,16.1936,16.1844,16.1844,44476.0
2017-04-19 11:20:00,17.62,17.63,17.61,17.63,38120.0,16.1936,16.2028,16.1844,16.2028,38120.0
2017-04-19 11:30:00,17.63,17.66,17.62,17.65,67812.0,16.2028,16.2303,16.1936,16.2211,67812.0
2017-04-19 11:40:00,17.65,17.67,17.65,17.67,147436.0,16.2211,16.2395,16.2211,16.2395,147436.0
2017-04-19 11:50:00,17.67,17.67,17.63,17.63,121408.0,16.2395,16.2395,16.2028,16.2028,121408.0
2017-04-19 12:00:00,17.62,17.64,17.6,17.61,79488.0,16.1936,16.2119,16.1752,16.1844,79488.0
2017-04-19 12:10:00,17.61,17.61,17.6,17.61,56356.0,16.1844,16.1844,16.1752,16.1844,56356.0
2017-04-19 12:20:00,17.6,17.62,17.6,17.6,28520.0,16.1752,16.1936,16.1752,16.1752,28520.0
2017-04-19 12:30:00,17.6,17.61,17.6,17.61,22932.0,16.1752,16.1844,16.1752,16.1844,22932.0
2017-04-19 12:40:00,17.61,17.61,17.6,17.6,21536.0,16.1844,16.1844,16.1752,16.1752,21536.0
2017-04-19 12:50:00,17.6,17.61,17.6,17.6,26228.0,16.1752,16.1844,16.1752,16.1752,26228.0
2017-04-19 13:00:00,17.6,17.6,17.58,17.59,56548.0,16.1752,16.1752,16.1568,16.166,56548.0
2017-04-19 13:10:00,17.59,17.59,17.57,17.59,35540.0,16.166,16.166,16.1476,16.166,35540.0
2017-04-19 13:20:00,17.59,17.6,17.59,17.59,41040.0,16.166,16.1752,16.166,16.166,41040.0
2017-04-19 13:30:00,17.59,17.59,17.58,17.58,23976.0,16.166,16.166,16.1568,16.1568,23976.0
2017-04-19 13:40:00,17.58,17.59,17.58,17.59,29852.0,16.1568,16.166,16.1568,16.166,29852.0
2017-04-19 13:50:00,17.59,17.6,17.58,17.58,23072.0,16.166,16.1752,16.1568,16.1568,23072.0
2017-04-19 14:00:00,17.58,17.59,17.56,17.56,48052.0,16.1568,16.166,16.1384,16.1384,48052.0
2017-04-19 14:10:00,17.56,17.56,17.53,17.54,60100.0,16.1384,16.1384,16.1109,16.12,60100.0
2017-04-19 14:20:00,17.54,17.55,17.53,17.54,60868.0,16.12,16.1292,16.1109,16.12,60868.0
2017-04-19 14:30:00,17.54,17.56,17.54,17.56,50292.0,16.12,16.1384,16.12,16.1384,50292.0
2017-04-19 14:40:00,17.56,17.56,17.54,17.55,87688.0,16.1384,16.1384,16.12,16.1292,87688.0
2017-04-19 14:50:00,17.55,17.55,17.52,17.52,50312.0,16.1292,16.1292,16.1017,16.1017,50312.0
2017-04-19 15:00:00,17.52,17.54,17.52,17.54,100204.0,16.1017,16.12,16.1017,16.12,100204.0
2017-04-19 15:10:00,17.54,17.56,17.54,17.56,103560.0,16.12,16.1384,16.12,16.1384,103560.0
2017-04-19 15:20:00,17.56,17.56,17.53,17.53,94696.0,16.1384,16.1384,16.1109,16.1109,94696.0
2017-04-19 15:30:00,17.52,17.53,17.5,17.52,141288.0,16.1017,16.1109,16.0833,16.1017,141288.0
2017-04-19 15:40:00,17.52,17.52,17.5,17.52,248124.0,16.1017,16.1017,16.0833,16.1017,248124.0
2017-04-19 15:50:00,17.51,17.53,17.51,17.53,453260.0,16.0925,16.1109,16.0925,16.1109,453260.0
2017-04-20 09:30:00,17.61,17.64,17.58,17.6,78020.0,16.1844,16.2119,16.1568,16.1752,78020.0
2017-04-20 09:40:00,17.59,17.61,17.58,17.59,32588.0,16.166,16.1844,16.1568,16.166,32588.0
2017-04-20 09:50:00,17.59,17.6,17.56,17.58,30584.0,16.166,16.1752,16.1384,16.1568,30584.0
2017-04-20 10:00:00,17.58,17.6,17.57,17.59,48208.0,16.1568,16.1752,16.1476,16.166,48208.0
2017-04-20 10:10:00,17.59,17.61,17.59,17.6,25536.0,16.166,16.1844,16.166,16.1752,25536.0
2017-04-20 10:20:00,17.6,17.61,17.59,17.59,32300.0,16.1752,16.1844,16.166,16.166,32300.0
2017-04-20 10:30:00,17.6,17.61,17.57,17.59,23828.0,16.1752,16.1844,16.1476,16.166,23828.0
2017-04-20 10:40:00,17.59,17.6,17.59,17.6,38964.0,16.166,16.1752,16.166,16.1752,38964.0
2017-04-20 10:50:00,17.6,17.61,17.59,17.59,22640.0,16.1752,16.1844,16.166,16.166,22640.0
2017-04-20 11:00:00,17.59,17.59,17.58,17.59,58420.0,16.166,16.166,16.1568,16.166,58420.0
2017-04-20 11:10:00,17.59,17.6,17.58,17.6,57892.0,16.166,16.1752,16.1568,16.1752,57892.0
2017-04-20 11:20:00,17.6,17.63,17.6,17.63,37248.0,16.1752,16.2028,16.1752,16.2028,37248.0
2017-04-20 11:30:00,17.63,17.64,17.62,17.64,21512.0,16.2028,16.2119,16.1936,16.2119,21512.0
2017-04-20 11:40:00,17.63,17.65,17.62,17.65,24204.0,16.2028,16.2211,16.1936,16.2211,24204.0
2017-04-20 11:50:00,17.65,17.65,17.64,17.64,16048.0,16.2211,16.2211,16.2119,16.2119,16048.0
2017-04-20 12:00:00,17.65,17.67,17.65,17.67,29072.0,16.2211,16.2395,16.2211,16.2395,29072.0
2017-04-20 12:10:00,17.68,17.68,17.66,17.68,57920.0,16.2487,16.2487,16.2303,16.2487,57920.0
2017-04-20 12:20:00,17.68,17.69,17.67,17.67,18124.0,16.2487,16.2579,16.2395,16.2395,18124.0
2017-04-20 12:30:00,17.68,17.69,17.66,17.67,120472.0,16.2487,16.2579,16.2303,16.2395,120472.0
2017-04-20 12:40:00,17.67,17.7,17.66,17.7,93620.0,16.2395,16.2671,16.2303,16.2671,93620.0
2017-04-20 12:50:00,17.7,17.72,17.7,17.71,24268.0,16.2671,16.2855,16.2671,16.2763,24268.0
2017-04-20 13:00:00,17.71,17.72,17.7,17.7,39500.0,16.2763,16.2855,16.2671,16.2671,39500.0
2017-04-20 13:10:00,17.7,17.71,17.69,17.69,30516.0,16.2671,16.2763,16.2579,16.2579,30516.0
2017-04-20 13:20:00,17.69,17.71,17.69,17.7,32512.0,16.2579,16.2763,16.2579,16.2671,32512.0
2017-04-20 13:30:00,17.7,17.73,17.7,17.73,86436.0,16.2671,16.2947,16.2671,16.2947,86436.0
2017-04-20 13:40:00,17.73,17.74,17.73,17.74,48672.0,16.2947,16.3039,16.2947,16.3039,48672.0
2017-04-20 13:50:00,17.75,17.77,17.74,17.76,84352.0,16.313,16.3314,16.3039,16.3222,84352.0
2017-04-20 14:00:00,17.76,17.77,17.73,17.74,48276.0,16.3222,16.3314,16.2947,16.3039,48276.0
2017-04-20 14:10:00,17.74,17.74,17.72,17.73,63808.0,16.3039,16.3039,16.2855,16.2947,63808.0
2017-04-20 14:20:00,17.73,17.75,17.72,17.73,50288.0,16.2947,16.313,16.2855,16.2947,50288.0
2017-04-20 14:30:00,17.73,17.74,17.72,17.74,50400.0,16.2947,16.3039,16.2855,16.3039,50400.0
2017-04-20 14:40:00,17.74,17.74,17.72,17.73,46448.0,16.3039,16.3039,16.2855,16.2947,46448.0
2017-04-20 14:50:00,17.73,17.74,17.73,17.73,53228.0,16.2947,16.3039,16.2947,16.2947,53228.0
2017-04-20 15:00:00,17.73,17.73,17.72,17.73,70168.0,16.2947,16.2947,16.2855,16.2947,70168.0
2017-04-20 15:10:00,17.73,17.73,17.72,17.72,99096.0,16.2947,16.2947,16.2855,16.2855,99096.0
2017-04-20 15:20:00,17.72,17.72,17.7,17.71,96240.0,16.2855,16.2855,16.2671,16.2763,96240.0
2017-04-20 15:30:00,17.72,17.74,17.71,17.73,122320.0,16.2855,16.3039,16.2763,16.2947,122320.0
2017-04-20 15:40:00,17.73,17.74,17.73,17.74,182396.0,16.2947,16.3039,16.2947,16.3039,182396.0
2017-04-20 15:50:00,17.74,17.74,17.7,17.7,395620.0,16.3039,16.3039,16.2671,16.2671,395620.0
2017-04-21 09:30:00,17.71,17.72,17.68,17.7,421624.0,16.2763,16.2855,16.2487,16.2671,421624.0
2017-04-21 09:40:00,17.7,17.71,17.66,17.67,104468.0,16.2671,16.2763,16.2303,16.2395,104468.0
2017-04-21 09:50:00,17.67,17.69,17.66,17.68,103468.0,16.2395,16.2579,16.2303,16.2487,103468.0
2017-04-21 10:00:00,17.68,17.69,17.66,17.68,70592.0,16.2487,16.2579,16.2303,16.2487,70592.0
2017-04-21 10:10:00,17.68,17.69,17.67,17.68,36644.0,16.2487,16.2579,16.2395,16.2487,36644.0
2017-04-21 10:20:00,17.68,17.68,17.65,17.66,28576.0,16.2487,16.2487,16.2211,16.2303,28576.0
2017-04-21 10:30:00,17.66,17.66,17.62,17.62,33884.0,16.2303,16.2303,16.1936,16.1936,33884.0
2017-04-21 10:40:00,17.63,17.64,17.62,17.63,116268.0,16.2028,16.2119,16.1936,16.2028,116268.0
2017-04-21 10:50:00,17.63,17.65,17.63,17.64,44028.0,16.2028,16.2211,16.2028,16.2119,44028.0
2017-04-21 11:00:00,17.64,17.64,17.62,17.62,24668.0,16.2119,16.2119,16.1936,16.1936,24668.0
2017-04-21 11:10:00,17.62,17.63,17.61,17.62,38504.0,16.1936,16.2028,16.1844,16.1936,38504.0
2017-04-21 11:20:00,17.63,17.65,17.62,17.64,27628.0,16.2028,16.2211,16.1936,16.2119,27628.0
2017-04-21 11:30:00,17.63,17.64,17.62,17.62,48940.0,16.2028,16.2119,16.1936,16.1936,48940.0
2017-04-21 11:40:00,17.62,17.62,17.61,17.62,30456.0,16.1936,16.1936,16.1844,16.1936,30456.0
2017-04-21 11:50:00,17.61,17.63,17.61,17.63,257456.0,16.1844,16.2028,16.1844,16.2028,257456.0
2017-04-21 12:00:00,17.63,17.63,17.6,17.61,38776.0,16.2028,16.2028,16.1752,16.1844,38776.0
2017-04-21 12:10:00,17.6,17.61,17.59,17.6,31088.0,16.1752,16.1844,16.166,16.1752,31088.0
2017-04-21 12:20:00,17.6,17.63,17.6,17.62,77504.0,16.1752,16.2028,16.1752,16.1936,77504.0
2017-04-21 12:30:00,17.62,17.63,17.61,17.61,274228.0,16.1936,16.2028,16.1844,16.1844,274228.0
2017-04-21 12:40:00,17.62,17.62,17.6,17.61,39652.0,16.1936,16.1936,16.1752,16.1844,39652.0
2017-04-21 12:50:00,17.61,17.62,17.6,17.61,25020.0,16.1844,16.1936,16.1752,16.1844,25020.0
2017-04-21 13:00:00,17.61,17.61,17.6,17.61,69148.0,16.1844,16.1844,16.1752,16.1844,69148.0
2017-04-21 13:10:00,17.6,17.6,17.58,17.59,69848.0,16.1752,16.1752,16.1568,16.166,69848.0
2017-04-21 13:20:00,17.59,17.65,17.59,17.65,185152.0,16.166,16.2211,16.166,16.2211,185152.0
2017-04-21 13:30:00,17.65,17.65,17.61,17.61,131356.0,16.2211,16.2211,16.1844,16.1844,131356.0
2017-04-21 13:40:00,17.61,17.63,17.61,17.63,44280.0,16.1844,16.2028,16.1844,16.2028,44280.0
2017-04-21 13:50:00,17.62,17.67,17.62,17.67,34032.0,16.1936,16.2395,16.1936,16.2395,34032.0
2017-04-21 14:00:00,17.66,17.66,17.65,17.66,51344.0,16.2303,16.2303,16.2211,16.2303,51344.0
2017-04-21 14:10:00,17.66,17.66,17.64,17.64,42948.0,16.2303,16.2303,16.2119,16.2119,42948.0
2017-04-21 14:20:00,17.64,17.67,17.63,17.67,31164.0,16.2119,16.2395,16.2028,16.2395,31164.0
2017-04-21 14:30:00,17.67,17.67,17.66,17.66,27236.0,16.2395,16.2395,16.2303,16.2303,27236.0
2017-04-21 14:40:00,17.66,17.66,17.64,17.64,32732.0,16.2303,16.2303,16.2119,16.2119,32732.0
2017-04-21 14:50:00,17.64,17.65,17.63,17.64,51864.0,16.2119,16.2211,16.2028,16.2119,51864.0
2017-04-21 15:00:00,17.64,17.64,17.61,17.63,84012.0,16.2119,16.2119,16.1844,16.2028,84012.0
2017-04-21 15:10:00,17.63,17.63,17.62,17.63,38816.0,16.2028,16.2028,16.1936,16.2028,38816.0
2017-04-21 15:20:00,17.63,17.65,17.62,17.65,49496.0,16.2028,16.2211,16.1936,16.2211,49496.0
2017-04-21 15:30:00,17.65,17.66,17.64,17.65,66872.0,16.2211,16.2303,16.2119,16.2211,66872.0
2017-04-21 15:40:00,17.65,17.66,17.64,17.65,154320.0,16.2211,16.2303,16.2119,16.2211,154320.0
2017-04-21 15:50:00,17.65,17.65,17.62,17.62,367184.0,16.2211,16.2211,16.1936,16.1936,367184.0
2017-04-24 09:30:00,17.83,17.88,17.79,17.81,215304.0,16.3866,16.4325,16.3498,16.3682,215304.0
2017-04-24 09:40:00,17.81,17.84,17.79,17.84,57432.0,16.3682,16.3958,16.3498,16.3958,57432.0
2017-04-24 09:50:00,17.84,17.84,17.82,17.83,83660.0,16.3958,16.3958,16.3774,16.3866,83660.0
2017-04-24 10:00:00,17.83,17.84,17.79,17.8,118056.0,16.3866,16.3958,16.3498,16.359,118056.0
2017-04-24 10:10:00,17.8,17.85,17.8,17.82,98880.0,16.359,16.4049,16.359,16.3774,98880.0
2017-04-24 10:20:00,17.82,17.83,17.8,17.81,73012.0,16.3774,16.3866,16.359,16.3682,73012.0
2017-04-24 10:30:00,17.82,17.83,17.81,17.83,81212.0,16.3774,16.3866,16.3682,16.3866,81212.0
2017-04-24 10:40:00,17.82,17.83,17.8,17.81,60688.0,16.3774,16.3866,16.359,16.3682,60688.0
2017-04-24 10:50:00,17.81,17.82,17.8,17.81,39392.0,16.3682,16.3774,16.359,16.3682,39392.0
2017-04-24 11:00:00,17.81,17.83,17.81,17.83,63432.0,16.3682,16.3866,16.3682,16.3866,63432.0
2017-04-24 11:10:00,17.83,17.83,17.82,17.82,145152.0,16.3866,16.3866,16.3774,16.3774,145152.0
2017-04-24 11:20:00,17.82,17.84,17.82,17.84,50852.0,16.3774,16.3958,16.3774,16.3958,50852.0
2017-04-24 11:30:00,17.84,17.84,17.83,17.84,43896.0,16.3958,16.3958,16.3866,16.3958,43896.0
2017-04-24 11:40:00,17.84,17.85,17.83,17.83,26136.0,16.3958,16.4049,16.3866,16.3866,26136.0
2017-04-24 11:50:00,17.83,17.84,17.82,17.82,39168.0,16.3866,16.3958,16.3774,16.3774,39168.0
2017-04-24 12:00:00,17.82,17.83,17.81,17.82,97224.0,16.3774,16.3866,16.3682,16.3774,97224.0
2017-04-24 12:10:00,17.82,17.83,17.81,17.82,39280.0,16.3774,16.3866,16.3682,16.3774,39280.0
2017-04-24 12:20:00,17.82,17.82,17.81,17.82,49100.0,16.3774,16.3774,16.3682,16.3774,49100.0
2017-04-24 12:30:00,17.82,17.85,17.82,17.85,52456.0,16.3774,16.4049,16.3774,16.4049,52456.0
2017-04-24 12:40:00,17.85,17.86,17.84,17.84,25076.0,16.4049,16.4141,16.3958,16.3958,25076.0
2017-04-24 12:50:00,17.84,17.85,17.84,17.84,29916.0,16.3958,16.4049,16.3958,16.3958,29916.0
2017-04-24 13:00:00,17.84,17.85,17.84,17.84,33260.0,16.3958,16.4049,16.3958,16.3958,33260.0
2017-04-24 13:10:00,17.84,17.87,17.84,17.87,60616.0,16.3958,16.4233,16.3958,16.4233,60616.0
2017-04-24 13:20:00,17.87,17.87,17.86,17.87,57192.0,16.4233,16.4233,16.4141,16.4233,57192.0
2017-04-24 13:30:00,17.87,17.87,17.86,17.86,60804.0,16.4233,16.4233,16.4141,16.4141,60804.0
2017-04-24 13:40:00,17.86,17.87,17.86,17.86,38572.0,16.4141,16.4233,16.4141,16.4141,38572.0
2017-04-24 13:50:00,17.86,17.9,17.86,17.9,104540.0,16.4141,16.4509,16.4141,16.4509,104540.0
2017-04-24 14:00:00,17.9,17.92,17.9,17.91,92916.0,16.4509,16.4693,16.4509,16.4601,92916.0
2017-04-24 14:10:00,17.92,17.94,17.91,17.93,68636.0,16.4693,16.4877,16.4601,16.4785,68636.0
2017-04-24 14:20:00,17.94,17.95,17.93,17.95,52004.0,16.4877,16.4969,16.4785,16.4969,52004.0
2017-04-24 14:30:00,17.94,17.96,17.94,17.95,90152.0,16.4877,16.506,16.4877,16.4969,90152.0
2017-04-24 14:40:00,17.96,17.96,17.93,17.95,39680.0,16.506,16.506,16.4785,16.4969,39680.0
2017-04-24 14:50:00,17.94,17.95,17.94,17.95,101428.0,16.4877,16.4969,16.4877,16.4969,101428.0
2017-04-24 15:00:00,17.94,17.97,17.94,17.96,178080.0,16.4877,16.5152,16.4877,16.506,178080.0
2017-04-24 15:10:00,17.96,17.97,17.96,17.96,114156.0,16.506,16.5152,16.506,16.506,114156.0
2017-04-24 15:20:00,17.96,17.97,17.95,17.95,90964.0,16.506,16.5152,16.4969,16.4969,90964.0
2017-04-24 15:30:00,17.95,17.96,17.94,17.94,163004.0,16.4969,16.506,16.4877,16.4877,163004.0
2017-04-24 15:40:00,17.94,17.96,17.94,17.96,210924.0,16.4877,16.506,16.4877,16.506,210924.0
2017-04-24 15:50:00,17.96,17.99,17.96,17.98,574616.0,16.506,16.5336,16.506,16.5244,574616.0
2017-04-25 09:30:00,18.0,18.0,17.93,17.95,225748.0,16.5428,16.5428,16.4785,16.4969,225748.0
2017-04-25 09:40:00,17.95,18.05,17.95,18.05,310280.0,16.4969,16.5888,16.4969,16.5888,310280.0
2017-04-25 09:50:00,18.05,18.06,18.03,18.05,68220.0,16.5888,16.5979,16.5704,16.5888,68220.0
2017-04-25 10:00:00,18.06,18.09,18.05,18.09,123744.0,16.5979,16.6255,16.5888,16.6255,123744.0
2017-04-25 10:10:00,18.09,18.09,18.05,18.06,61384.0,16.6255,16.6255,16.5888,16.5979,61384.0
2017-04-25 10:20:00,18.06,18.07,18.04,18.05,70632.0,16.5979,16.6071,16.5796,16.5888,70632.0
2017-04-25 10:30:00,18.05,18.08,18.05,18.07,65192.0,16.5888,16.6163,16.5888,16.6071,65192.0
2017-04-25 10:40:00,18.07,18.08,18.06,18.07,67460.0,16.6071,16.6163,16.5979,16.6071,67460.0
2017-04-25 10:50:00,18.07,18.08,18.06,18.06,57800.0,16.6071,16.6163,16.5979,16.5979,57800.0
2017-04-25 11:00:00,18.06,18.07,18.05,18.07,53092.0,16.5979,16.6071,16.5888,16.6071,53092.0
2017-04-25 11:10:00,18.06,18.13,18.06,18.13,227148.0,16.5979,16.6623,16.5979,16.6623,227148.0
2017-04-25 11:20:00,18.12,18.13,18.09,18.1,45284.0,16.6531,16.6623,16.6255,16.6347,45284.0
2017-04-25 11:30:00,18.1,18.1,18.08,18.08,43360.0,16.6347,16.6347,16.6163,16.6163,43360.0
2017-04-25 11:40:00,18.08,18.09,18.07,18.09,45000.0,16.6163,16.6255,16.6071,16.6255,45000.0
2017-04-25 11:50:00,18.09,18.1,18.09,18.09,28484.0,16.6255,16.6347,16.6255,16.6255,28484.0
2017-04-25 12:00:00,18.1,18.1,18.09,18.09,67936.0,16.6347,16.6347,16.6255,16.6255,67936.0
2017-04-25 12:10:00,18.1,18.1,18.09,18.1,71920.0,16.6347,16.6347,16.6255,16.6347,71920.0
2017-04-25 12:20:00,18.1,18.11,18.09,18.1,37244.0,16.6347,16.6439,16.6255,16.6347,37244.0
2017-04-25 12:30:00,18.09,18.1,18.08,18.08,58920.0,16.6255,16.6347,16.6163,16.6163,58920.0
2017-04-25 12:40:00,18.08,18.08,18.05,18.06,77652.0,16.6163,16.6163,16.5888,16.5979,77652.0
2017-04-25 12:50:00,18.05,18.05,18.04,18.04,84628.0,16.5888,16.5888,16.5796,16.5796,84628.0
2017-04-25 13:00:00,18.04,18.07,18.03,18.07,111080.0,16.5796,16.6071,16.5704,16.6071,111080.0
2017-04-25 13:10:00,18.07,18.09,18.06,18.07,71288.0,16.6071,16.6255,16.5979,16.6071,71288.0
2017-04-25 13:20:00,18.07,18.07,18.04,18.05,63832.0,16.6071,16.6071,16.5796,16.5888,63832.0
2017-04-25 13:30:00,18.04,18.05,18.03,18.04,46792.0,16.5796,16.5888,16.5704,16.5796,46792.0
2017-04-25 13:40:00,18.04,18.05,18.03,18.05,60620.0,16.5796,16.5888,16.5704,16.5888,60620.0
2017-04-25 13:50:00,18.05,18.05,18.01,18.02,109556.0,16.5888,16.5888,16.552,16.5612,109556.0
2017-04-25 14:00:00,18.02,18.04,18.02,18.03,76824.0,16.5612,16.5796,16.5612,16.5704,76824.0
2017-04-25 14:10:00,18.03,18.05,18.03,18.05,74364.0,16.5704,16.5888,16.5704,16.5888,74364.0
2017-04-25 14:20:00,18.05,18.05,18.02,18.03,94872.0,16.5888,16.5888,16.5612,16.5704,94872.0
2017-04-25 14:30:00,18.03,18.06,18.02,18.05,87080.0,16.5704,16.5979,16.5612,16.5888,87080.0
2017-04-25 14:40:00,18.05,18.07,18.05,18.07,97688.0,16.5888,16.6071,16.5888,16.6071,97688.0
2017-04-25 14:50:00,18.07,18.08,18.06,18.08,149616.0,16.6071,16.6163,16.5979,16.6163,149616.0
2017-04-25 15:00:00,18.08,18.1,18.07,18.1,206824.0,16.6163,16.6347,16.6071,16.6347,206824.0
2017-04-25 15:10:00,18.1,18.11,18.09,18.11,334880.0,16.6347,16.6439,16.6255,16.6439,334880.0
2017-04-25 15:20:00,18.11,18.11,18.09,18.09,110784.0,16.6439,16.6439,16.6255,16.6255,110784.0
2017-04-25 15:30:00,18.09,18.09,18.07,18.07,253700.0,16.6255,16.6255,16.6071,16.6071,253700.0
2017-04-25 15:40:00,18.07,18.09,18.04,18.06,298844.0,16.6071,16.6255,16.5796,16.5979,298844.0
2017-04-25 15:50:00,18.06,18.06,18.03,18.05,475264.0,16.5979,16.5979,16.5704,16.5888,475264.0
2017-04-26 09:30:00,18.25,18.44,18.25,18.32,436724.0,16.7726,16.9472,16.7726,16.8369,436724.0
2017-04-26 09:40:00,18.33,18.4,18.29,18.31,368268.0,16.8461,16.9104,16.8093,16.8277,368268.0
2017-04-26 09:50:00,18.31,18.31,18.21,18.25,365196.0,16.8277,16.8277,16.7358,16.7726,365196.0
2017-04-26 10:00:00,18.23,18.27,18.18,18.19,139516.0,16.7542,16.7909,16.7082,16.7174,139516.0
2017-04-26 10:10:00,18.2,18.23,18.19,18.21,135624.0,16.7266,16.7542,16.7174,16.7358,135624.0
2017-04-26 10:20:00,18.22,18.24,18.19,18.24,82680.0,16.745,16.7634,16.7174,16.7634,82680.0
2017-04-26 10:30:00,18.24,18.24,18.19,18.21,270780.0,16.7634,16.7634,16.7174,16.7358,270780.0
2017-04-26 10:40:00,18.21,18.23,18.2,18.22,74664.0,16.7358,16.7542,16.7266,16.745,74664.0
2017-04-26 10:50:00,18.21,18.22,18.19,18.2,47648.0,16.7358,16.745,16.7174,16.7266,47648.0
2017-04-26 11:00:00,18.2,18.24,18.17,18.19,171404.0,16.7266,16.7634,16.699,16.7174,171404.0
2017-04-26 11:10:00,18.2,18.2,18.11,18.14,112956.0,16.7266,16.7266,16.6439,16.6715,112956.0
2017-04-26 11:20:00,18.15,18.16,18.11,18.13,134944.0,16.6807,16.6899,16.6439,16.6623,134944.0
2017-04-26 11:30:00,18.14,18.2,18.14,18.19,377640.0,16.6715,16.7266,16.6715,16.7174,377640.0
2017-04-26 11:40:00,18.18,18.19,18.14,18.15,66192.0,16.7082,16.7174,16.6715,16.6807,66192.0
2017-04-26 11:50:00,18.16,18.17,18.14,18.16,137212.0,16.6899,16.699,16.6715,16.6899,137212.0
2017-04-26 12:00:00,18.16,18.19,18.16,18.17,161000.0,16.6899,16.7174,16.6899,16.699,161000.0
2017-04-26 12:10:00,18.17,18.23,18.17,18.21,62992.0,16.699,16.7542,16.699,16.7358,62992.0
2017-04-26 12:20:00,18.21,18.22,18.19,18.2,92264.0,16.7358,16.745,16.7174,16.7266,92264.0
2017-04-26 12:30:00,18.2,18.2,18.16,18.19,257372.0,16.7266,16.7266,16.6899,16.7174,257372.0
2017-04-26 12:40:00,18.18,18.2,18.18,18.2,50100.0,16.7082,16.7266,16.7082,16.7266,50100.0
2017-04-26 12:50:00,18.18,18.23,18.18,18.22,67236.0,16.7082,16.7542,16.7082,16.745,67236.0
2017-04-26 13:00:00,18.22,18.22,18.18,18.22,54660.0,16.745,16.745,16.7082,16.745,54660.0
2017-04-26 13:10:00,18.21,18.22,18.19,18.19,80804.0,16.7358,16.745,16.7174,16.7174,80804.0
2017-04-26 13:20:00,18.2,18.21,18.16,18.16,97356.0,16.7266,16.7358,16.6899,16.6899,97356.0
2017-04-26 13:30:00,18.16,18.17,18.13,18.14,283980.0,16.6899,16.699,16.6623,16.6715,283980.0
2017-04-26 13:40:00,18.14,18.19,18.13,18.16,261720.0,16.6715,16.7174,16.6623,16.6899,261720.0
2017-04-26 13:50:00,18.16,18.17,18.13,18.14,165340.0,16.6899,16.699,16.6623,16.6715,165340.0
2017-04-26 14:00:00,18.14,18.14,18.08,18.11,318444.0,16.6715,16.6715,16.6163,16.6439,318444.0
2017-04-26 14:10:00,18.11,18.11,18.08,18.09,171916.0,16.6439,16.6439,16.6163,16.6255,171916.0
2017-04-26 14:20:00,18.09,18.12,18.09,18.09,443960.0,16.6255,16.6531,16.6255,16.6255,443960.0
2017-04-26 14:30:00,18.08,18.12,18.08,18.1,181380.0,16.6163,16.6531,16.6163,16.6347,181380.0
2017-04-26 14:40:00,18.1,18.1,18.08,18.09,126636.0,16.6347,16.6347,16.6163,16.6255,126636.0
2017-04-26 14:50:00,18.09,18.09,18.07,18.07,122208.0,16.6255,16.6255,16.6071,16.6071,122208.0
2017-04-26 15:00:00,18.07,18.09,18.06,18.08,207944.0,16.6071,16.6255,16.5979,16.6163,207944.0
2017-04-26 15:10:00,18.08,18.08,18.06,18.07,396428.0,16.6163,16.6163,16.5979,16.6071,396428.0
2017-04-26 15:20:00,18.07,18.07,18.03,18.03,234764.0,16.6071,16.6071,16.5704,16.5704,234764.0
2017-04-26 15:30:00,18.03,18.04,17.97,17.97,322264.0,16.5704,16.5796,16.5152,16.5152,322264.0
2017-04-26 15:40:00,17.97,17.97,17.91,17.91,534696.0,16.5152,16.5152,16.4601,16.4601,534696.0
2017-04-26 15:50:00,17.91,17.94,17.91,17.93,939412.0,16.4601,16.4877,16.4601,16.4785,939412.0
2017-04-27 09:30:00,18.0,18.12,17.98,18.03,124708.0,16.5428,16.6531,16.5244,16.5704,124708.0
2017-04-27 09:40:00,18.05,18.11,18.0,18.09,73756.0,16.5888,16.6439,16.5428,16.6255,73756.0
2017-04-27 09:50:00,18.1,18.1,18.03,18.04,55756.0,16.6347,16.6347,16.5704,16.5796,55756.0
2017-04-27 10:00:00,18.04,18.11,18.04,18.1,78168.0,16.5796,16.6439,16.5796,16.6347,78168.0
2017-04-27 10:10:00,18.1,18.15,18.1,18.11,69532.0,16.6347,16.6807,16.6347,16.6439,69532.0
2017-04-27 10:20:00,18.11,18.12,18.09,18.1,139800.0,16.6439,16.6531,16.6255,16.6347,139800.0
2017-04-27 10:30:00,18.1,18.13,18.09,18.12,94160.0,16.6347,16.6623,16.6255,16.6531,94160.0
2017-04-27 10:40:00,18.12,18.14,18.12,18.12,94320.0,16.6531,16.6715,16.6531,16.6531,94320.0
2017-04-27 10:50:00,18.13,18.13,18.09,18.1,84340.0,16.6623,16.6623,16.6255,16.6347,84340.0
2017-04-27 11:00:00,18.11,18.12,18.09,18.09,115068.0,16.6439,16.6531,16.6255,16.6255,115068.0
2017-04-27 11:10:00,18.09,18.11,18.08,18.11,63936.0,16.6255,16.6439,16.6163,16.6439,63936.0
2017-04-27 11:20:00,18.1,18.11,18.08,18.09,72044.0,16.6347,16.6439,16.6163,16.6255,72044.0
2017-04-27 11:30:00,18.09,18.1,18.07,18.07,60740.0,16.6255,16.6347,16.6071,16.6071,60740.0
2017-04-27 11:40:00,18.07,18.09,18.06,18.09,71336.0,16.6071,16.6255,16.5979,16.6255,71336.0
2017-04-27 11:50:00,18.09,18.09,18.06,18.06,87224.0,16.6255,16.6255,16.5979,16.5979,87224.0
2017-04-27 12:00:00,18.06,18.09,18.06,18.09,112280.0,16.5979,16.6255,16.5979,16.6255,112280.0
2017-04-27 12:10:00,18.1,18.11,18.09,18.11,36496.0,16.6347,16.6439,16.6255,16.6439,36496.0
2017-04-27 12:20:00,18.11,18.11,18.09,18.1,51020.0,16.6439,16.6439,16.6255,16.6347,51020.0
2017-04-27 12:30:00,18.1,18.13,18.1,18.13,46540.0,16.6347,16.6623,16.6347,16.6623,46540.0
2017-04-27 12:40:00,18.13,18.16,18.13,18.15,72248.0,16.6623,16.6899,16.6623,16.6807,72248.0
2017-04-27 12:50:00,18.15,18.19,18.15,18.19,44512.0,16.6807,16.7174,16.6807,16.7174,44512.0
2017-04-27 13:00:00,18.19,18.19,18.17,18.17,55336.0,16.7174,16.7174,16.699,16.699,55336.0
2017-04-27 13:10:00,18.17,18.18,18.16,18.17,50852.0,16.699,16.7082,16.6899,16.699,50852.0
2017-04-27 13:20:00,18.17,18.17,18.16,18.17,28032.0,16.699,16.699,16.6899,16.699,28032.0
2017-04-27 13:30:00,18.17,18.18,18.16,18.17,42252.0,16.699,16.7082,16.6899,16.699,42252.0
2017-04-27 13:40:00,18.17,18.18,18.17,18.18,49000.0,16.699,16.7082,16.699,16.7082,49000.0
2017-04-27 13:50:00,18.18,18.18,18.16,18.17,41692.0,16.7082,16.7082,16.6899,16.699,41692.0
2017-04-27 14:00:00,18.17,18.17,18.16,18.16,42812.0,16.699,16.699,16.6899,16.6899,42812.0
2017-04-27 14:10:00,18.16,18.2,18.16,18.19,76508.0,16.6899,16.7266,16.6899,16.7174,76508.0
2017-04-27 14:20:00,18.19,18.19,18.17,18.18,64992.0,16.7174,16.7174,16.699,16.7082,64992.0
2017-04-27 14:30:00,18.18,18.2,18.18,18.19,58948.0,16.7082,16.7266,16.7082,16.7174,58948.0
2017-04-27 14:40:00,18.19,18.19,18.18,18.18,54972.0,16.7174,16.7174,16.7082,16.7082,54972.0
2017-04-27 14:50:00,18.19,18.19,18.18,18.18,32496.0,16.7174,16.7174,16.7082,16.7082,32496.0
2017-04-27 15:00:00,18.18,18.18,18.16,18.16,82032.0,16.7082,16.7082,16.6899,16.6899,82032.0
2017-04-27 15:10:00,18.17,18.19,18.16,18.19,71904.0,16.699,16.7174,16.6899,16.7174,71904.0
2017-04-27 15:20:00,18.19,18.2,18.18,18.2,72520.0,16.7174,16.7266,16.7082,16.7266,72520.0
2017-04-27 15:30:00,18.2,18.2,18.18,18.18,108088.0,16.7266,16.7266,16.7082,16.7082,108088.0
2017-04-27 15:40:00,18.18,18.19,18.17,18.19,208436.0,16.7082,16.7174,16.699,16.7174,208436.0
2017-04-27 15:50:00,18.18,18.2,18.17,18.19,445008.0,16.7082,16.7266,16.699,16.7174,445008.0
2017-04-28 09:30:00,18.16,18.19,18.12,18.12,107676.0,16.6899,16.7174,16.6531,16.6531,107676.0
2017-04-28 09:40:00,18.12,18.12,18.09,18.11,91188.0,16.6531,16.6531,16.6255,16.6439,91188.0
2017-04-28 09:50:00,18.1,18.11,18.08,18.1,49048.0,16.6347,16.6439,16.6163,16.6347,49048.0
2017-04-28 10:00:00,18.09,18.1,18.07,18.08,64196.0,16.6255,16.6347,16.6071,16.6163,64196.0
2017-04-28 10:10:00,18.08,18.08,18.05,18.06,54000.0,16.6163,16.6163,16.5888,16.5979,54000.0
2017-04-28 10:20:00,18.06,18.06,18.02,18.02,72716.0,16.5979,16.5979,16.5612,16.5612,72716.0
2017-04-28 10:30:00,18.02,18.03,18.0,18.0,84564.0,16.5612,16.5704,16.5428,16.5428,84564.0
2017-04-28 10:40:00,18.0,18.0,17.98,17.99,95456.0,16.5428,16.5428,16.5244,16.5336,95456.0
2017-04-28 10:50:00,17.99,18.04,17.98,18.04,52768.0,16.5336,16.5796,16.5244,16.5796,52768.0
2017-04-28 11:00:00,18.04,18.06,18.04,18.04,61416.0,16.5796,16.5979,16.5796,16.5796,61416.0
2017-04-28 11:10:00,18.04,18.05,18.03,18.04,72496.0,16.5796,16.5888,16.5704,16.5796,72496.0
2017-04-28 11:20:00,18.05,18.05,18.03,18.04,44508.0,16.5888,16.5888,16.5704,16.5796,44508.0
2017-04-28 11:30:00,18.05,18.06,18.04,18.06,45452.0,16.5888,16.5979,16.5796,16.5979,45452.0
2017-04-28 11:40:00,18.06,18.08,18.06,18.08,43488.0,16.5979,16.6163,16.5979,16.6163,43488.0
2017-04-28 11:50:00,18.08,18.09,18.07,18.08,64924.0,16.6163,16.6255,16.6071,16.6163,64924.0
2017-04-28 12:00:00,18.08,18.1,18.08,18.1,32000.0,16.6163,16.6347,16.6163,16.6347,32000.0
2017-04-28 12:10:00,18.1,18.11,18.09,18.1,51388.0,16.6347,16.6439,16.6255,16.6347,51388.0
2017-04-28 12:20:00,18.1,18.11,18.1,18.11,46436.0,16.6347,16.6439,16.6347,16.6439,46436.0
2017-04-28 12:30:00,18.11,18.11,18.08,18.09,48004.0,16.6439,16.6439,16.6163,16.6255,48004.0
2017-04-28 12:40:00,18.09,18.1,18.08,18.1,37192.0,16.6255,16.6347,16.6163,16.6347,37192.0
2017-04-28 12:50:00,18.1,18.1,18.09,18.09,63332.0,16.6347,16.6347,16.6255,16.6255,63332.0
2017-04-28 13:00:00,18.08,18.11,18.08,18.1,58700.0,16.6163,16.6439,16.6163,16.6347,58700.0
2017-04-28 13:10:00,18.1,18.11,18.08,18.09,54684.0,16.6347,16.6439,16.6163,16.6255,54684.0
2017-04-28 13:20:00,18.08,18.1,18.08,18.09,45864.0,16.6163,16.6347,16.6163,16.6255,45864.0
2017-04-28 13:30:00,18.09,18.1,18.08,18.09,86368.0,16.6255,16.6347,16.6163,16.6255,86368.0
2017-04-28 13:40:00,18.09,18.1,18.08,18.09,57324.0,16.6255,16.6347,16.6163,16.6255,57324.0
2017-04-28 13:50:00,18.09,18.09,18.07,18.08,60752.0,16.6255,16.6255,16.6071,16.6163,60752.0
2017-04-28 14:00:00,18.08,18.09,18.07,18.08,59144.0,16.6163,16.6255,16.6071,16.6163,59144.0
2017-04-28 14:10:00,18.07,18.09,18.07,18.08,50988.0,16.6071,16.6255,16.6071,16.6163,50988.0
2017-04-28 14:20:00,18.08,18.1,18.08,18.1,46388.0,16.6163,16.6347,16.6163,16.6347,46388.0
2017-04-28 14:30:00,18.1,18.1,18.08,18.1,58004.0,16.6347,16.6347,16.6163,16.6347,58004.0
2017-04-28 14:40:00,18.1,18.11,18.1,18.11,64312.0,16.6347,16.6439,16.6347,16.6439,64312.0
2017-04-28 14:50:00,18.11,18.11,18.1,18.11,91020.0,16.6439,16.6439,16.6347,16.6439,91020.0
2017-04-28 15:00:00,18.11,18.12,18.1,18.12,92932.0,16.6439,16.6531,16.6347,16.6531,92932.0
2017-04-28 15:10:00,18.11,18.13,18.11,18.12,116680.0,16.6439,16.6623,16.6439,16.6531,116680.0
2017-04-28 15:20:00,18.11,18.11,18.09,18.1,80180.0,16.6439,16.6439,16.6255,16.6347,80180.0
2017-04-28 15:30:00,18.1,18.1,18.07,18.07,180268.0,16.6347,16.6347,16.6071,16.6071,180268.0
2017-04-28 15:40:00,18.07,18.08,18.07,18.07,250828.0,16.6071,16.6163,16.6071,16.6071,250828.0
2017-04-28 15:50:00,18.07,18.09,18.06,18.08,649396.0,16.6071,16.6255,16.5979,16.6163,649396.0
2017-05-01 09:30:00,18.15,18.16,18.1,18.15,64920.0,16.6807,16.6899,16.6347,16.6807,64920.0
2017-05-01 09:40:00,18.15,18.15,18.08,18.08,34800.0,16.6807,16.6807,16.6163,16.6163,34800.0
2017-05-01 09:50:00,18.08,18.1,18.05,18.06,55312.0,16.6163,16.6347,16.5888,16.5979,55312.0
2017-05-01 10:00:00,18.06,18.07,18.02,18.03,89776.0,16.5979,16.6071,16.5612,16.5704,89776.0
2017-05-01 10:10:00,18.03,18.03,18.02,18.02,48932.0,16.5704,16.5704,16.5612,16.5612,48932.0
2017-05-01 10:20:00,18.02,18.02,18.0,18.0,52800.0,16.5612,16.5612,16.5428,16.5428,52800.0
2017-05-01 10:30:00,18.0,18.06,18.0,18.04,91856.0,16.5428,16.5979,16.5428,16.5796,91856.0
2017-05-01 10:40:00,18.04,18.07,18.03,18.07,101108.0,16.5796,16.6071,16.5704,16.6071,101108.0
2017-05-01 10:50:00,18.06,18.07,18.06,18.07,41312.0,16.5979,16.6071,16.5979,16.6071,41312.0
2017-05-01 11:00:00,18.07,18.09,18.06,18.07,61464.0,16.6071,16.6255,16.5979,16.6071,61464.0
2017-05-01 11:10:00,18.07,18.07,18.06,18.07,47196.0,16.6071,16.6071,16.5979,16.6071,47196.0
2017-05-01 11:20:00,18.07,18.07,18.05,18.05,59180.0,16.6071,16.6071,16.5888,16.5888,59180.0
2017-05-01 11:30:00,18.05,18.06,18.03,18.03,86492.0,16.5888,16.5979,16.5704,16.5704,86492.0
2017-05-01 11:40:00,18.03,18.05,18.02,18.05,95440.0,16.5704,16.5888,16.5612,16.5888,95440.0
2017-05-01 11:50:00,18.05,18.05,18.03,18.04,82408.0,16.5888,16.5888,16.5704,16.5796,82408.0
2017-05-01 12:00:00,18.04,18.05,18.04,18.05,116796.0,16.5796,16.5888,16.5796,16.5888,116796.0
2017-05-01 12:10:00,18.05,18.06,18.04,18.06,71516.0,16.5888,16.5979,16.5796,16.5979,71516.0
2017-05-01 12:20:00,18.06,18.06,18.03,18.03,39452.0,16.5979,16.5979,16.5704,16.5704,39452.0
2017-05-01 12:30:00,18.04,18.04,18.02,18.03,78196.0,16.5796,16.5796,16.5612,16.5704,78196.0
2017-05-01 12:40:00,18.03,18.03,18.01,18.01,56388.0,16.5704,16.5704,16.552,16.552,56388.0
2017-05-01 12:50:00,18.01,18.02,17.99,18.01,66184.0,16.552,16.5612,16.5336,16.552,66184.0
2017-05-01 13:00:00,18.01,18.02,18.0,18.0,53292.0,16.552,16.5612,16.5428,16.5428,53292.0
2017-05-01 13:10:00,18.0,18.02,17.99,18.02,62220.0,16.5428,16.5612,16.5336,16.5612,62220.0
2017-05-01 13:20:00,18.02,18.03,18.01,18.02,56536.0,16.5612,16.5704,16.552,16.5612,56536.0
2017-05-01 13:30:00,18.02,18.03,18.01,18.02,44428.0,16.5612,16.5704,16.552,16.5612,44428.0
2017-05-01 13:40:00,18.02,18.04,18.01,18.03,66824.0,16.5612,16.5796,16.552,16.5704,66824.0
2017-05-01 13:50:00,18.03,18.04,18.03,18.03,59340.0,16.5704,16.5796,16.5704,16.5704,59340.0
2017-05-01 14:00:00,18.04,18.04,18.03,18.03,57240.0,16.5796,16.5796,16.5704,16.5704,57240.0
2017-05-01 14:10:00,18.03,18.03,18.02,18.02,50276.0,16.5704,16.5704,16.5612,16.5612,50276.0
2017-05-01 14:20:00,18.03,18.03,18.0,18.0,51336.0,16.5704,16.5704,16.5428,16.5428,51336.0
2017-05-01 14:30:00,18.0,18.01,17.98,18.0,67176.0,16.5428,16.552,16.5244,16.5428,67176.0
2017-05-01 14:40:00,18.0,18.01,18.0,18.0,58380.0,16.5428,16.552,16.5428,16.5428,58380.0
2017-05-01 14:50:00,18.0,18.0,17.98,18.0,91228.0,16.5428,16.5428,16.5244,16.5428,91228.0
2017-05-01 15:00:00,18.0,18.0,17.99,18.0,103060.0,16.5428,16.5428,16.5336,16.5428,103060.0
2017-05-01 15:10:00,18.0,18.02,18.0,18.01,85576.0,16.5428,16.5612,16.5428,16.552,85576.0
2017-05-01 15:20:00,18.01,18.02,18.0,18.01,80656.0,16.552,16.5612,16.5428,16.552,80656.0
2017-05-01 15:30:00,18.01,18.03,18.0,18.01,142940.0,16.552,16.5704,16.5428,16.552,142940.0
2017-05-01 15:40:00,18.01,18.02,18.0,18.0,234200.0,16.552,16.5612,16.5428,16.5428,234200.0
2017-05-01 15:50:00,18.0,18.01,17.98,17.98,631012.0,16.5428,16.552,16.5244,16.5244,631012.0
2017-05-02 09:30:00,17.97,18.0,17.97,17.98,64240.0,16.5152,16.5428,16.5152,16.5244,64240.0
2017-05-02 09:40:00,17.98,17.98,17.88,17.9,52604.0,16.5244,16.5244,16.4325,16.4509,52604.0
2017-05-02 09:50:00,17.89,17.89,17.86,17.86,86708.0,16.4417,16.4417,16.4141,16.4141,86708.0
2017-05-02 10:00:00,17.86,17.89,17.85,17.89,80780.0,16.4141,16.4417,16.4049,16.4417,80780.0
2017-05-02 10:10:00,17.89,17.91,17.89,17.9,49616.0,16.4417,16.4601,16.4417,16.4509,49616.0
2017-05-02 10:20:00,17.9,17.92,17.9,17.91,33824.0,16.4509,16.4693,16.4509,16.4601,33824.0
2017-05-02 10:30:00,17.91,17.92,17.88,17.88,43728.0,16.4601,16.4693,16.4325,16.4325,43728.0
2017-05-02 10:40:00,17.88,17.91,17.87,17.88,62016.0,16.4325,16.4601,16.4233,16.4325,62016.0
2017-05-02 10:50:00,17.89,17.9,17.87,17.87,81160.0,16.4417,16.4509,16.4233,16.4233,81160.0
2017-05-02 11:00:00,17.87,17.89,17.86,17.86,102548.0,16.4233,16.4417,16.4141,16.4141,102548.0
2017-05-02 11:10:00,17.87,17.88,17.86,17.88,45920.0,16.4233,16.4325,16.4141,16.4325,45920.0
2017-05-02 11:20:00,17.88,17.88,17.86,17.87,54732.0,16.4325,16.4325,16.4141,16.4233,54732.0
2017-05-02 11:30:00,17.87,17.88,17.86,17.88,44636.0,16.4233,16.4325,16.4141,16.4325,44636.0
2017-05-02 11:40:00,17.88,17.89,17.87,17.87,52324.0,16.4325,16.4417,16.4233,16.4233,52324.0
2017-05-02 11:50:00,17.87,17.89,17.87,17.87,81020.0,16.4233,16.4417,16.4233,16.4233,81020.0
2017-05-02 12:00:00,17.88,17.91,17.88,17.89,68900.0,16.4325,16.4601,16.4325,16.4417,68900.0
2017-05-02 12:10:00,17.89,17.89,17.87,17.88,65056.0,16.4417,16.4417,16.4233,16.4325,65056.0
2017-05-02 12:20:00,17.88,17.88,17.86,17.86,29900.0,16.4325,16.4325,16.4141,16.4141,29900.0
2017-05-02 12:30:00,17.86,17.88,17.86,17.87,36580.0,16.4141,16.4325,16.4141,16.4233,36580.0
2017-05-02 12:40:00,17.87,17.88,17.87,17.87,40192.0,16.4233,16.4325,16.4233,16.4233,40192.0
2017-05-02 12:50:00,17.87,17.88,17.86,17.87,23896.0,16.4233,16.4325,16.4141,16.4233,23896.0
2017-05-02 13:00:00,17.87,17.87,17.85,17.86,39456.0,16.4233,16.4233,16.4049,16.4141,39456.0
2017-05-02 13:10:00,17.86,17.86,17.85,17.85,63140.0,16.4141,16.4141,16.4049,16.4049,63140.0
2017-05-02 13:20:00,17.85,17.85,17.82,17.82,75944.0,16.4049,16.4049,16.3774,16.3774,75944.0
2017-05-02 13:30:00,17.82,17.83,17.82,17.83,65876.0,16.3774,16.3866,16.3774,16.3866,65876.0
2017-05-02 13:40:00,17.83,17.84,17.82,17.83,54304.0,16.3866,16.3958,16.3774,16.3866,54304.0
2017-05-02 13:50:00,17.83,17.83,17.81,17.82,80044.0,16.3866,16.3866,16.3682,16.3774,80044.0
2017-05-02 14:00:00,17.82,17.82,17.81,17.81,114980.0,16.3774,16.3774,16.3682,16.3682,114980.0
2017-05-02 14:10:00,17.81,17.84,17.81,17.84,107504.0,16.3682,16.3958,16.3682,16.3958,107504.0
2017-05-02 14:20:00,17.84,17.85,17.83,17.84,80048.0,16.3958,16.4049,16.3866,16.3958,80048.0
2017-05-02 14:30:00,17.84,17.84,17.82,17.82,95508.0,16.3958,16.3958,16.3774,16.3774,95508.0
2017-05-02 14:40:00,17.81,17.84,17.81,17.84,71716.0,16.3682,16.3958,16.3682,16.3958,71716.0
2017-05-02 14:50:00,17.83,17.84,17.82,17.84,52212.0,16.3866,16.3958,16.3774,16.3958,52212.0
2017-05-02 15:00:00,17.84,17.84,17.83,17.84,58772.0,16.3958,16.3958,16.3866,16.3958,58772.0
2017-05-02 15:10:00,17.85,17.86,17.84,17.86,85152.0,16.4049,16.4141,16.3958,16.4141,85152.0
2017-05-02 15:20:00,17.86,17.86,17.85,17.85,84420.0,16.4141,16.4141,16.4049,16.4049,84420.0
2017-05-02 15:30:00,17.85,17.86,17.85,17.86,150052.0,16.4049,16.4141,16.4049,16.4141,150052.0
2017-05-02 15:40:00,17.86,17.86,17.86,17.86,201640.0,16.4141,16.4141,16.4141,16.4141,201640.0
2017-05-02 15:50:00,17.86,17.88,17.86,17.88,598608.0,16.4141,16.4325,16.4141,16.4325,598608.0
2017-05-03 09:30:00,17.82,17.85,17.81,17.83,43480.0,16.3774,16.4049,16.3682,16.3866,43480.0
2017-05-03 09:40:00,17.83,17.84,17.8,17.82,60068.0,16.3866,16.3958,16.359,16.3774,60068.0
2017-05-03 09:50:00,17.82,17.85,17.82,17.83,37776.0,16.3774,16.4049,16.3774,16.3866,37776.0
2017-05-03 10:00:00,17.83,17.84,17.78,17.79,63188.0,16.3866,16.3958,16.3406,16.3498,63188.0
2017-05-03 10:10:00,17.79,17.82,17.78,17.8,49156.0,16.3498,16.3774,16.3406,16.359,49156.0
2017-05-03 10:20:00,17.8,17.8,17.78,17.79,39644.0,16.359,16.359,16.3406,16.3498,39644.0
2017-05-03 10:30:00,17.8,17.82,17.8,17.81,43444.0,16.359,16.3774,16.359,16.3682,43444.0
2017-05-03 10:40:00,17.8,17.8,17.74,17.75,55424.0,16.359,16.359,16.3039,16.313,55424.0
2017-05-03 10:50:00,17.74,17.75,17.73,17.74,51992.0,16.3039,16.313,16.2947,16.3039,51992.0
2017-05-03 11:00:00,17.74,17.77,17.74,17.76,65944.0,16.3039,16.3314,16.3039,16.3222,65944.0
2017-05-03 11:10:00,17.76,17.78,17.76,17.77,64776.0,16.3222,16.3406,16.3222,16.3314,64776.0
2017-05-03 11:20:00,17.78,17.8,17.78,17.8,51828.0,16.3406,16.359,16.3406,16.359,51828.0
2017-05-03 11:30:00,17.79,17.79,17.75,17.75,49912.0,16.3498,16.3498,16.313,16.313,49912.0
2017-05-03 11:40:00,17.75,17.76,17.75,17.76,38036.0,16.313,16.3222,16.313,16.3222,38036.0
2017-05-03 11:50:00,17.76,17.76,17.75,17.76,37036.0,16.3222,16.3222,16.313,16.3222,37036.0
2017-05-03 12:00:00,17.75,17.76,17.74,17.76,32640.0,16.313,16.3222,16.3039,16.3222,32640.0
2017-05-03 12:10:00,17.76,17.78,17.75,17.78,48912.0,16.3222,16.3406,16.313,16.3406,48912.0
2017-05-03 12:20:00,17.78,17.79,17.78,17.78,35024.0,16.3406,16.3498,16.3406,16.3406,35024.0
2017-05-03 12:30:00,17.78,17.78,17.78,17.78,28016.0,16.3406,16.3406,16.3406,16.3406,28016.0
2017-05-03 12:40:00,17.78,17.79,17.78,17.78,33884.0,16.3406,16.3498,16.3406,16.3406,33884.0
2017-05-03 12:50:00,17.78,17.78,17.77,17.78,41352.0,16.3406,16.3406,16.3314,16.3406,41352.0
2017-05-03 13:00:00,17.78,17.79,17.78,17.78,22800.0,16.3406,16.3498,16.3406,16.3406,22800.0
2017-05-03 13:10:00,17.79,17.79,17.77,17.78,58392.0,16.3498,16.3498,16.3314,16.3406,58392.0
2017-05-03 13:20:00,17.78,17.79,17.77,17.78,25504.0,16.3406,16.3498,16.3314,16.3406,25504.0
2017-05-03 13:30:00,17.78,17.79,17.78,17.78,36608.0,16.3406,16.3498,16.3406,16.3406,36608.0
2017-05-03 13:40:00,17.78,17.79,17.78,17.79,32648.0,16.3406,16.3498,16.3406,16.3498,32648.0
2017-05-03 13:50:00,17.79,17.81,17.79,17.79,73376.0,16.3498,16.3682,16.3498,16.3498,73376.0
2017-05-03 14:00:00,17.79,17.8,17.78,17.79,65184.0,16.3498,16.359,16.3406,16.3498,65184.0
2017-05-03 14:10:00,17.79,17.79,17.77,17.77,73376.0,16.3498,16.3498,16.3314,16.3314,73376.0
2017-05-03 14:20:00,17.78,17.78,17.77,17.78,50112.0,16.3406,16.3406,16.3314,16.3406,50112.0
2017-05-03 14:30:00,17.78,17.8,17.78,17.8,62452.0,16.3406,16.359,16.3406,16.359,62452.0
2017-05-03 14:40:00,17.8,17.84,17.8,17.84,53980.0,16.359,16.3958,16.359,16.3958,53980.0
2017-05-03 14:50:00,17.84,17.84,17.83,17.83,53188.0,16.3958,16.3958,16.3866,16.3866,53188.0
2017-05-03 15:00:00,17.83,17.84,17.82,17.83,94152.0,16.3866,16.3958,16.3774,16.3866,94152.0
2017-05-03 15:10:00,17.83,17.84,17.81,17.82,123060.0,16.3866,16.3958,16.3682,16.3774,123060.0
2017-05-03 15:20:00,17.82,17.82,17.81,17.82,115480.0,16.3774,16.3774,16.3682,16.3774,115480.0
2017-05-03 15:30:00,17.81,17.83,17.81,17.82,118168.0,16.3682,16.3866,16.3682,16.3774,118168.0
2017-05-03 15:40:00,17.82,17.83,17.81,17.82,185240.0,16.3774,16.3866,16.3682,16.3774,185240.0
2017-05-03 15:50:00,17.82,17.84,17.81,17.82,413576.0,16.3774,16.3958,16.3682,16.3774,413576.0
2017-05-04 09:30:00,17.88,17.93,17.8,17.89,87948.0,16.4325,16.4785,16.359,16.4417,87948.0
2017-05-04 09:40:00,17.88,17.93,17.88,17.91,38644.0,16.4325,16.4785,16.4325,16.4601,38644.0
2017-05-04 09:50:00,17.91,17.92,17.88,17.89,33512.0,16.4601,16.4693,16.4325,16.4417,33512.0
2017-05-04 10:00:00,17.89,17.92,17.88,17.92,47240.0,16.4417,16.4693,16.4325,16.4693,47240.0
2017-05-04 10:10:00,17.92,17.96,17.92,17.96,64372.0,16.4693,16.506,16.4693,16.506,64372.0
2017-05-04 10:20:00,17.96,17.97,17.95,17.95,37360.0,16.506,16.5152,16.4969,16.4969,37360.0
2017-05-04 10:30:00,17.95,17.95,17.93,17.94,40732.0,16.4969,16.4969,16.4785,16.4877,40732.0
2017-05-04 10:40:00,17.93,17.95,17.93,17.94,75824.0,16.4785,16.4969,16.4785,16.4877,75824.0
2017-05-04 10:50:00,17.94,17.95,17.93,17.94,26104.0,16.4877,16.4969,16.4785,16.4877,26104.0
2017-05-04 11:00:00,17.95,17.95,17.93,17.94,25692.0,16.4969,16.4969,16.4785,16.4877,25692.0
2017-05-04 11:10:00,17.94,17.95,17.92,17.93,46392.0,16.4877,16.4969,16.4693,16.4785,46392.0
2017-05-04 11:20:00,17.93,17.95,17.93,17.95,32260.0,16.4785,16.4969,16.4785,16.4969,32260.0
2017-05-04 11:30:00,17.94,17.98,17.94,17.98,60548.0,16.4877,16.5244,16.4877,16.5244,60548.0
2017-05-04 11:40:00,17.98,17.99,17.98,17.99,51616.0,16.5244,16.5336,16.5244,16.5336,51616.0
2017-05-04 11:50:00,17.99,18.0,17.97,17.97,32980.0,16.5336,16.5428,16.5152,16.5152,32980.0
2017-05-04 12:00:00,17.97,17.99,17.96,17.96,111848.0,16.5152,16.5336,16.506,16.506,111848.0
2017-05-04 12:10:00,17.95,17.95,17.9,17.9,54340.0,16.4969,16.4969,16.4509,16.4509,54340.0
2017-05-04 12:20:00,17.9,17.91,17.9,17.9,37400.0,16.4509,16.4601,16.4509,16.4509,37400.0
2017-05-04 12:30:00,17.91,17.91,17.9,17.91,23072.0,16.4601,16.4601,16.4509,16.4601,23072.0
2017-05-04 12:40:00,17.91,17.95,17.91,17.94,36584.0,16.4601,16.4969,16.4601,16.4877,36584.0
2017-05-04 12:50:00,17.95,17.95,17.93,17.94,21912.0,16.4969,16.4969,16.4785,16.4877,21912.0
2017-05-04 13:00:00,17.93,17.94,17.93,17.94,23204.0,16.4785,16.4877,16.4785,16.4877,23204.0
2017-05-04 13:10:00,17.94,17.95,17.93,17.95,38128.0,16.4877,16.4969,16.4785,16.4969,38128.0
2017-05-04 13:20:00,17.94,17.96,17.94,17.95,53548.0,16.4877,16.506,16.4877,16.4969,53548.0
2017-05-04 13:30:00,17.95,17.96,17.94,17.94,50332.0,16.4969,16.506,16.4877,16.4877,50332.0
2017-05-04 13:40:00,17.94,17.96,17.94,17.96,48236.0,16.4877,16.506,16.4877,16.506,48236.0
2017-05-04 13:50:00,17.96,17.97,17.94,17.95,60972.0,16.506,16.5152,16.4877,16.4969,60972.0
2017-05-04 14:00:00,17.95,17.96,17.95,17.95,57068.0,16.4969,16.506,16.4969,16.4969,57068.0
2017-05-04 14:10:00,17.95,17.96,17.94,17.94,67588.0,16.4969,16.506,16.4877,16.4877,67588.0
2017-05-04 14:20:00,17.94,17.96,17.92,17.96,51396.0,16.4877,16.506,16.4693,16.506,51396.0
2017-05-04 14:30:00,17.95,17.96,17.94,17.95,55720.0,16.4969,16.506,16.4877,16.4969,55720.0
2017-05-04 14:40:00,17.96,17.97,17.95,17.97,41608.0,16.506,16.5152,16.4969,16.5152,41608.0
2017-05-04 14:50:00,17.97,17.97,17.95,17.95,48552.0,16.5152,16.5152,16.4969,16.4969,48552.0
2017-05-04 15:00:00,17.95,17.96,17.94,17.96,68136.0,16.4969,16.506,16.4877,16.506,68136.0
2017-05-04 15:10:00,17.96,17.96,17.95,17.96,57916.0,16.506,16.506,16.4969,16.506,57916.0
2017-05-04 15:20:00,17.96,17.97,17.96,17.96,60640.0,16.506,16.5152,16.506,16.506,60640.0
2017-05-04 15:30:00,17.96,17.96,17.95,17.96,98688.0,16.506,16.506,16.4969,16.506,98688.0
2017-05-04 15:40:00,17.96,17.96,17.96,17.96,116036.0,16.506,16.506,16.506,16.506,116036.0
2017-05-04 15:50:00,17.96,17.98,17.96,17.96,367272.0,16.506,16.5244,16.506,16.506,367272.0
2017-05-05 09:30:00,18.01,18.05,18.0,18.0,38028.0,16.552,16.5888,16.5428,16.5428,38028.0
2017-05-05 09:40:00,18.0,18.0,17.95,17.95,37552.0,16.5428,16.5428,16.4969,16.4969,37552.0
2017-05-05 09:50:00,17.95,17.97,17.95,17.97,42752.0,16.4969,16.5152,16.4969,16.5152,42752.0
2017-05-05 10:00:00,17.96,17.98,17.95,17.97,16032.0,16.506,16.5244,16.4969,16.5152,16032.0
2017-05-05 10:10:00,17.97,17.97,17.94,17.95,19140.0,16.5152,16.5152,16.4877,16.4969,19140.0
2017-05-05 10:20:00,17.95,17.95,17.93,17.93,21000.0,16.4969,16.4969,16.4785,16.4785,21000.0
2017-05-05 10:30:00,17.94,17.95,17.93,17.95,17200.0,16.4877,16.4969,16.4785,16.4969,17200.0
2017-05-05 10:40:00,17.95,17.95,17.93,17.94,23520.0,16.4969,16.4969,16.4785,16.4877,23520.0
2017-05-05 10:50:00,17.94,17.95,17.94,17.95,32948.0,16.4877,16.4969,16.4877,16.4969,32948.0
2017-05-05 11:00:00,17.95,17.97,17.95,17.97,20000.0,16.4969,16.5152,16.4969,16.5152,20000.0
2017-05-05 11:10:00,17.98,17.99,17.98,17.98,19524.0,16.5244,16.5336,16.5244,16.5244,19524.0
2017-05-05 11:20:00,17.98,17.99,17.97,17.98,17608.0,16.5244,16.5336,16.5152,16.5244,17608.0
2017-05-05 11:30:00,17.98,17.99,17.98,17.99,17120.0,16.5244,16.5336,16.5244,16.5336,17120.0
2017-05-05 11:40:00,17.99,18.0,17.98,18.0,11428.0,16.5336,16.5428,16.5244,16.5428,11428.0
2017-05-05 11:50:00,18.0,18.02,18.0,18.02,21672.0,16.5428,16.5612,16.5428,16.5612,21672.0
2017-05-05 12:00:00,18.02,18.02,18.0,18.0,14424.0,16.5612,16.5612,16.5428,16.5428,14424.0
2017-05-05 12:10:00,18.0,18.0,17.99,18.0,15148.0,16.5428,16.5428,16.5336,16.5428,15148.0
2017-05-05 12:20:00,18.0,18.0,17.98,17.98,15760.0,16.5428,16.5428,16.5244,16.5244,15760.0
2017-05-05 12:30:00,17.98,17.98,17.96,17.97,22828.0,16.5244,16.5244,16.506,16.5152,22828.0
2017-05-05 12:40:00,17.97,17.99,17.97,17.99,13600.0,16.5152,16.5336,16.5152,16.5336,13600.0
2017-05-05 12:50:00,17.99,17.99,17.98,17.99,18800.0,16.5336,16.5336,16.5244,16.5336,18800.0
2017-05-05 13:00:00,17.99,17.99,17.98,17.98,16008.0,16.5336,16.5336,16.5244,16.5244,16008.0
2017-05-05 13:10:00,17.98,17.99,17.98,17.99,6600.0,16.5244,16.5336,16.5244,16.5336,6600.0
2017-05-05 13:20:00,17.99,18.0,17.99,18.0,20808.0,16.5336,16.5428,16.5336,16.5428,20808.0
2017-05-05 13:30:00,18.0,18.0,17.99,18.0,12804.0,16.5428,16.5428,16.5336,16.5428,12804.0
2017-05-05 13:40:00,18.0,18.0,18.0,18.0,23680.0,16.5428,16.5428,16.5428,16.5428,23680.0
2017-05-05 13:50:00,18.0,18.01,18.0,18.01,18532.0,16.5428,16.552,16.5428,16.552,18532.0
2017-05-05 14:00:00,18.01,18.02,18.0,18.02,19200.0,16.552,16.5612,16.5428,16.5612,19200.0
2017-05-05 14:10:00,18.02,18.02,18.01,18.02,40936.0,16.5612,16.5612,16.552,16.5612,40936.0
2017-05-05 14:20:00,18.02,18.02,18.01,18.01,24244.0,16.5612,16.5612,16.552,16.552,24244.0
2017-05-05 14:30:00,18.01,18.02,18.0,18.0,19416.0,16.552,16.5612,16.5428,16.5428,19416.0
2017-05-05 14:40:00,18.0,18.01,18.0,18.01,18272.0,16.5428,16.552,16.5428,16.552,18272.0
2017-05-05 14:50:00,18.0,18.01,18.0,18.0,19052.0,16.5428,16.552,16.5428,16.5428,19052.0
2017-05-05 15:00:00,18.0,18.0,17.99,18.0,52840.0,16.5428,16.5428,16.5336,16.5428,52840.0
2017-05-05 15:10:00,18.0,18.01,18.0,18.0,28976.0,16.5428,16.552,16.5428,16.5428,28976.0
2017-05-05 15:20:00,18.0,18.01,18.0,18.0,28580.0,16.5428,16.552,16.5428,16.5428,28580.0
2017-05-05 15:30:00,18.0,18.01,18.0,18.01,29928.0,16.5428,16.552,16.5428,16.552,29928.0
2017-05-05 15:40:00,18.01,18.02,18.0,18.02,85608.0,16.552,16.5612,16.5428,16.5612,85608.0
2017-05-05 15:50:00,18.02,18.04,18.02,18.03,219256.0,16.5612,16.5796,16.5612,16.5704,219256.0
2017-05-08 09:30:00,18.02,18.08,18.02,18.03,44516.0,16.5612,16.6163,16.5612,16.5704,44516.0
2017-05-08 09:40:00,18.03,18.04,18.0,18.04,27312.0,16.5704,16.5796,16.5428,16.5796,27312.0
2017-05-08 09:50:00,18.04,18.04,18.03,18.03,20164.0,16.5796,16.5796,16.5704,16.5704,20164.0
2017-05-08 10:00:00,18.03,18.07,18.03,18.06,12980.0,16.5704,16.6071,16.5704,16.5979,12980.0
2017-05-08 10:10:00,18.07,18.07,18.03,18.05,25428.0,16.6071,16.6071,16.5704,16.5888,25428.0
2017-05-08 10:20:00,18.05,18.06,18.04,18.06,30260.0,16.5888,16.5979,16.5796,16.5979,30260.0
2017-05-08 10:30:00,18.05,18.07,18.05,18.06,33956.0,16.5888,16.6071,16.5888,16.5979,33956.0
2017-05-08 10:40:00,18.07,18.08,18.06,18.07,16492.0,16.6071,16.6163,16.5979,16.6071,16492.0
2017-05-08 10:50:00,18.07,18.07,18.04,18.07,35916.0,16.6071,16.6071,16.5796,16.6071,35916.0
2017-05-08 11:00:00,18.07,18.09,18.07,18.07,42056.0,16.6071,16.6255,16.6071,16.6071,42056.0
2017-05-08 11:10:00,18.06,18.09,18.06,18.09,28260.0,16.5979,16.6255,16.5979,16.6255,28260.0
2017-05-08 11:20:00,18.09,18.09,18.08,18.08,34324.0,16.6255,16.6255,16.6163,16.6163,34324.0
2017-05-08 11:30:00,18.08,18.1,18.08,18.09,29108.0,16.6163,16.6347,16.6163,16.6255,29108.0
2017-05-08 11:40:00,18.1,18.1,18.07,18.07,63328.0,16.6347,16.6347,16.6071,16.6071,63328.0
2017-05-08 11:50:00,18.07,18.08,18.06,18.06,26804.0,16.6071,16.6163,16.5979,16.5979,26804.0
2017-05-08 12:00:00,18.07,18.08,18.06,18.06,25216.0,16.6071,16.6163,16.5979,16.5979,25216.0
2017-05-08 12:10:00,18.06,18.07,18.06,18.06,25512.0,16.5979,16.6071,16.5979,16.5979,25512.0
2017-05-08 12:20:00,18.06,18.06,18.05,18.06,30764.0,16.5979,16.5979,16.5888,16.5979,30764.0
2017-05-08 12:30:00,18.06,18.08,18.06,18.08,24280.0,16.5979,16.6163,16.5979,16.6163,24280.0
2017-05-08 12:40:00,18.08,18.09,18.08,18.09,16236.0,16.6163,16.6255,16.6163,16.6255,16236.0
2017-05-08 12:50:00,18.09,18.1,18.09,18.09,39388.0,16.6255,16.6347,16.6255,16.6255,39388.0
2017-05-08 13:00:00,18.09,18.09,18.08,18.09,50572.0,16.6255,16.6255,16.6163,16.6255,50572.0
2017-05-08 13:10:00,18.09,18.1,18.09,18.1,28492.0,16.6255,16.6347,16.6255,16.6347,28492.0
2017-05-08 13:20:00,18.1,18.1,18.1,18.1,29552.0,16.6347,16.6347,16.6347,16.6347,29552.0
2017-05-08 13:30:00,18.09,18.1,18.09,18.1,34428.0,16.6255,16.6347,16.6255,16.6347,34428.0
2017-05-08 13:40:00,18.1,18.11,18.1,18.11,96800.0,16.6347,16.6439,16.6347,16.6439,96800.0
2017-05-08 13:50:00,18.11,18.12,18.11,18.12,84480.0,16.6439,16.6531,16.6439,16.6531,84480.0
2017-05-08 14:00:00,18.12,18.13,18.12,18.13,46480.0,16.6531,16.6623,16.6531,16.6623,46480.0
2017-05-08 14:10:00,18.13,18.14,18.13,18.14,235780.0,16.6623,16.6715,16.6623,16.6715,235780.0
2017-05-08 14:20:00,18.14,18.16,18.14,18.16,119616.0,16.6715,16.6899,16.6715,16.6899,119616.0
2017-05-08 14:30:00,18.16,18.17,18.15,18.16,147484.0,16.6899,16.699,16.6807,16.6899,147484.0
2017-05-08 14:40:00,18.16,18.17,18.15,18.17,119436.0,16.6899,16.699,16.6807,16.699,119436.0
2017-05-08 14:50:00,18.17,18.18,18.16,18.17,50276.0,16.699,16.7082,16.6899,16.699,50276.0
2017-05-08 15:00:00,18.17,18.17,18.15,18.16,89344.0,16.699,16.699,16.6807,16.6899,89344.0
2017-05-08 15:10:00,18.16,18.16,18.15,18.15,78728.0,16.6899,16.6899,16.6807,16.6807,78728.0
2017-05-08 15:20:00,18.15,18.15,18.14,18.15,80700.0,16.6807,16.6807,16.6715,16.6807,80700.0
2017-05-08 15:30:00,18.15,18.15,18.13,18.13,176348.0,16.6807,16.6807,16.6623,16.6623,176348.0
2017-05-08 15:40:00,18.13,18.13,18.12,18.13,145192.0,16.6623,16.6623,16.6531,16.6623,145192.0
2017-05-08 15:50:00,18.12,18.15,18.12,18.14,371640.0,16.6531,16.6807,16.6531,16.6715,371640.0
2017-05-09 09:30:00,18.11,18.18,18.11,18.15,38196.0,16.6439,16.7082,16.6439,16.6807,38196.0
2017-05-09 09:40:00,18.16,18.17,18.15,18.15,10760.0,16.6899,16.699,16.6807,16.6807,10760.0
2017-05-09 09:50:00,18.15,18.15,18.13,18.14,13348.0,16.6807,16.6807,16.6623,16.6715,13348.0
2017-05-09 10:00:00,18.14,18.16,18.14,18.15,56072.0,16.6715,16.6899,16.6715,16.6807,56072.0
2017-05-09 10:10:00,18.15,18.16,18.14,18.15,69096.0,16.6807,16.6899,16.6715,16.6807,69096.0
2017-05-09 10:20:00,18.16,18.18,18.15,18.17,107980.0,16.6899,16.7082,16.6807,16.699,107980.0
2017-05-09 10:30:00,18.17,18.18,18.17,18.17,65032.0,16.699,16.7082,16.699,16.699,65032.0
2017-05-09 10:40:00,18.17,18.17,18.16,18.17,60180.0,16.699,16.699,16.6899,16.699,60180.0
2017-05-09 10:50:00,18.17,18.18,18.16,18.18,42536.0,16.699,16.7082,16.6899,16.7082,42536.0
2017-05-09 11:00:00,18.18,18.19,18.18,18.18,51900.0,16.7082,16.7174,16.7082,16.7082,51900.0
2017-05-09 11:10:00,18.18,18.18,18.16,18.16,21028.0,16.7082,16.7082,16.6899,16.6899,21028.0
2017-05-09 11:20:00,18.16,18.17,18.15,18.17,29736.0,16.6899,16.699,16.6807,16.699,29736.0
2017-05-09 11:30:00,18.17,18.18,18.17,18.17,26508.0,16.699,16.7082,16.699,16.699,26508.0
2017-05-09 11:40:00,18.17,18.18,18.17,18.18,24760.0,16.699,16.7082,16.699,16.7082,24760.0
2017-05-09 11:50:00,18.18,18.19,18.18,18.18,16524.0,16.7082,16.7174,16.7082,16.7082,16524.0
2017-05-09 12:00:00,18.19,18.22,18.19,18.22,58420.0,16.7174,16.745,16.7174,16.745,58420.0
2017-05-09 12:10:00,18.22,18.22,18.2,18.2,22036.0,16.745,16.745,16.7266,16.7266,22036.0
2017-05-09 12:20:00,18.2,18.2,18.19,18.19,64888.0,16.7266,16.7266,16.7174,16.7174,64888.0
2017-05-09 12:30:00,18.19,18.19,18.18,18.19,36344.0,16.7174,16.7174,16.7082,16.7174,36344.0
2017-05-09 12:40:00,18.19,18.19,18.18,18.18,23096.0,16.7174,16.7174,16.7082,16.7082,23096.0
2017-05-09 12:50:00,18.18,18.18,18.17,18.18,33616.0,16.7082,16.7082,16.699,16.7082,33616.0
2017-05-09 13:00:00,18.18,18.19,18.18,18.19,16000.0,16.7082,16.7174,16.7082,16.7174,16000.0
2017-05-09 13:10:00,18.19,18.2,18.18,18.2,31996.0,16.7174,16.7266,16.7082,16.7266,31996.0
2017-05-09 13:20:00,18.2,18.2,18.16,18.16,34220.0,16.7266,16.7266,16.6899,16.6899,34220.0
2017-05-09 13:30:00,18.16,18.17,18.16,18.16,27500.0,16.6899,16.699,16.6899,16.6899,27500.0
2017-05-09 13:40:00,18.17,18.18,18.16,18.17,48608.0,16.699,16.7082,16.6899,16.699,48608.0
2017-05-09 13:50:00,18.16,18.17,18.16,18.16,25192.0,16.6899,16.699,16.6899,16.6899,25192.0
2017-05-09 14:00:00,18.17,18.17,18.16,18.17,38656.0,16.699,16.699,16.6899,16.699,38656.0
2017-05-09 14:10:00,18.16,18.18,18.16,18.18,32876.0,16.6899,16.7082,16.6899,16.7082,32876.0
2017-05-09 14:20:00,18.18,18.18,18.17,18.18,68988.0,16.7082,16.7082,16.699,16.7082,68988.0
2017-05-09 14:30:00,18.18,18.19,18.18,18.18,54528.0,16.7082,16.7174,16.7082,16.7082,54528.0
2017-05-09 14:40:00,18.18,18.2,18.18,18.2,52604.0,16.7082,16.7266,16.7082,16.7266,52604.0
2017-05-09 14:50:00,18.2,18.2,18.2,18.2,73328.0,16.7266,16.7266,16.7266,16.7266,73328.0
2017-05-09 15:00:00,18.2,18.21,18.19,18.2,60940.0,16.7266,16.7358,16.7174,16.7266,60940.0
2017-05-09 15:10:00,18.2,18.2,18.18,18.18,88140.0,16.7266,16.7266,16.7082,16.7082,88140.0
2017-05-09 15:20:00,18.18,18.19,18.18,18.18,66020.0,16.7082,16.7174,16.7082,16.7082,66020.0
2017-05-09 15:30:00,18.18,18.19,18.15,18.15,140360.0,16.7082,16.7174,16.6807,16.6807,140360.0
2017-05-09 15:40:00,18.16,18.16,18.14,18.16,119368.0,16.6899,16.6899,16.6715,16.6899,119368.0
2017-05-09 15:50:00,18.16,18.18,18.16,18.17,359912.0,16.6899,16.7082,16.6899,16.699,359912.0
2017-05-10 09:30:00,18.17,18.19,18.1,18.19,113124.0,16.699,16.7174,16.6347,16.7174,113124.0
2017-05-10 09:40:00,18.2,18.21,18.14,18.16,33200.0,16.7266,16.7358,16.6715,16.6899,33200.0
2017-05-10 09:50:00,18.15,18.18,18.14,18.16,78700.0,16.6807,16.7082,16.6715,16.6899,78700.0
2017-05-10 10:00:00,18.15,18.18,18.15,18.15,404968.0,16.6807,16.7082,16.6807,16.6807,404968.0
2017-05-10 10:10:00,18.16,18.17,18.13,18.13,346204.0,16.6899,16.699,16.6623,16.6623,346204.0
2017-05-10 10:20:00,18.13,18.14,18.11,18.13,157300.0,16.6623,16.6715,16.6439,16.6623,157300.0
2017-05-10 10:30:00,18.13,18.13,18.07,18.08,257184.0,16.6623,16.6623,16.6071,16.6163,257184.0
2017-05-10 10:40:00,18.08,18.16,18.08,18.14,142280.0,16.6163,16.6899,16.6163,16.6715,142280.0
2017-05-10 10:50:00,18.14,18.17,18.14,18.14,46928.0,16.6715,16.699,16.6715,16.6715,46928.0
2017-05-10 11:00:00,18.14,18.16,18.14,18.15,40192.0,16.6715,16.6899,16.6715,16.6807,40192.0
2017-05-10 11:10:00,18.15,18.16,18.15,18.15,51112.0,16.6807,16.6899,16.6807,16.6807,51112.0
2017-05-10 11:20:00,18.15,18.17,18.15,18.17,28524.0,16.6807,16.699,16.6807,16.699,28524.0
2017-05-10 11:30:00,18.17,18.19,18.17,18.18,26812.0,16.699,16.7174,16.699,16.7082,26812.0
2017-05-10 11:40:00,18.19,18.2,18.19,18.19,36888.0,16.7174,16.7266,16.7174,16.7174,36888.0
2017-05-10 11:50:00,18.18,18.2,18.18,18.2,20960.0,16.7082,16.7266,16.7082,16.7266,20960.0
2017-05-10 12:00:00,18.19,18.21,18.19,18.21,44092.0,16.7174,16.7358,16.7174,16.7358,44092.0
2017-05-10 12:10:00,18.21,18.22,18.21,18.21,16200.0,16.7358,16.745,16.7358,16.7358,16200.0
2017-05-10 12:20:00,18.21,18.22,18.21,18.22,29428.0,16.7358,16.745,16.7358,16.745,29428.0
2017-05-10 12:30:00,18.22,18.23,18.21,18.23,58568.0,16.745,16.7542,16.7358,16.7542,58568.0
2017-05-10 12:40:00,18.23,18.23,18.22,18.23,43188.0,16.7542,16.7542,16.745,16.7542,43188.0
2017-05-10 12:50:00,18.22,18.24,18.22,18.24,52460.0,16.745,16.7634,16.745,16.7634,52460.0
2017-05-10 13:00:00,18.24,18.24,18.23,18.23,34016.0,16.7634,16.7634,16.7542,16.7542,34016.0
2017-05-10 13:10:00,18.22,18.22,18.21,18.21,26888.0,16.745,16.745,16.7358,16.7358,26888.0
2017-05-10 13:20:00,18.21,18.22,18.21,18.22,25340.0,16.7358,16.745,16.7358,16.745,25340.0
2017-05-10 13:30:00,18.22,18.22,18.21,18.21,47848.0,16.745,16.745,16.7358,16.7358,47848.0
2017-05-10 13:40:00,18.21,18.22,18.21,18.21,42360.0,16.7358,16.745,16.7358,16.7358,42360.0
2017-05-10 13:50:00,18.21,18.21,18.21,18.21,46844.0,16.7358,16.7358,16.7358,16.7358,46844.0
2017-05-10 14:00:00,18.21,18.22,18.2,18.22,118380.0,16.7358,16.745,16.7266,16.745,118380.0
2017-05-10 14:10:00,18.22,18.22,18.21,18.22,50396.0,16.745,16.745,16.7358,16.745,50396.0
2017-05-10 14:20:00,18.22,18.22,18.2,18.21,91596.0,16.745,16.745,16.7266,16.7358,91596.0
2017-05-10 14:30:00,18.2,18.22,18.2,18.22,61300.0,16.7266,16.745,16.7266,16.745,61300.0
2017-05-10 14:40:00,18.22,18.23,18.22,18.23,34936.0,16.745,16.7542,16.745,16.7542,34936.0
2017-05-10 14:50:00,18.23,18.24,18.23,18.24,48212.0,16.7542,16.7634,16.7542,16.7634,48212.0
2017-05-10 15:00:00,18.24,18.24,18.24,18.24,36680.0,16.7634,16.7634,16.7634,16.7634,36680.0
2017-05-10 15:10:00,18.24,18.24,18.23,18.23,85140.0,16.7634,16.7634,16.7542,16.7542,85140.0
2017-05-10 15:20:00,18.23,18.23,18.22,18.23,65768.0,16.7542,16.7542,16.745,16.7542,65768.0
2017-05-10 15:30:00,18.23,18.23,18.21,18.22,73660.0,16.7542,16.7542,16.7358,16.745,73660.0
2017-05-10 15:40:00,18.22,18.23,18.22,18.23,127728.0,16.745,16.7542,16.745,16.7542,127728.0
2017-05-10 15:50:00,18.23,18.25,18.23,18.25,223852.0,16.7542,16.7726,16.7542,16.7726,223852.0
2017-05-11 09:30:00,18.14,18.18,18.14,18.18,53064.0,16.6715,16.7082,16.6715,16.7082,53064.0
2017-05-11 09:40:00,18.18,18.19,18.15,18.15,48292.0,16.7082,16.7174,16.6807,16.6807,48292.0
2017-05-11 09:50:00,18.15,18.16,18.11,18.13,18016.0,16.6807,16.6899,16.6439,16.6623,18016.0
2017-05-11 10:00:00,18.14,18.14,18.11,18.14,32984.0,16.6715,16.6715,16.6439,16.6715,32984.0
2017-05-11 10:10:00,18.14,18.14,18.08,18.08,51288.0,16.6715,16.6715,16.6163,16.6163,51288.0
2017-05-11 10:20:00,18.08,18.08,18.04,18.07,45628.0,16.6163,16.6163,16.5796,16.6071,45628.0
2017-05-11 10:30:00,18.08,18.08,18.04,18.05,32328.0,16.6163,16.6163,16.5796,16.5888,32328.0
2017-05-11 10:40:00,18.05,18.08,18.05,18.08,33860.0,16.5888,16.6163,16.5888,16.6163,33860.0
2017-05-11 10:50:00,18.07,18.1,18.06,18.09,38920.0,16.6071,16.6347,16.5979,16.6255,38920.0
2017-05-11 11:00:00,18.09,18.1,18.09,18.1,19860.0,16.6255,16.6347,16.6255,16.6347,19860.0
2017-05-11 11:10:00,18.1,18.12,18.1,18.12,26120.0,16.6347,16.6531,16.6347,16.6531,26120.0
2017-05-11 11:20:00,18.12,18.13,18.11,18.13,25240.0,16.6531,16.6623,16.6439,16.6623,25240.0
2017-05-11 11:30:00,18.13,18.14,18.1,18.1,24656.0,16.6623,16.6715,16.6347,16.6347,24656.0
2017-05-11 11:40:00,18.09,18.1,18.09,18.1,14600.0,16.6255,16.6347,16.6255,16.6347,14600.0
2017-05-11 11:50:00,18.09,18.12,18.09,18.12,15600.0,16.6255,16.6531,16.6255,16.6531,15600.0
2017-05-11 12:00:00,18.13,18.13,18.1,18.11,14076.0,16.6623,16.6623,16.6347,16.6439,14076.0
2017-05-11 12:10:00,18.11,18.14,18.1,18.13,24716.0,16.6439,16.6715,16.6347,16.6623,24716.0
2017-05-11 12:20:00,18.13,18.14,18.12,18.13,20756.0,16.6623,16.6715,16.6531,16.6623,20756.0
2017-05-11 12:30:00,18.13,18.15,18.13,18.14,13832.0,16.6623,16.6807,16.6623,16.6715,13832.0
2017-05-11 12:40:00,18.14,18.15,18.13,18.13,61060.0,16.6715,16.6807,16.6623,16.6623,61060.0
2017-05-11 12:50:00,18.13,18.13,18.11,18.11,21952.0,16.6623,16.6623,16.6439,16.6439,21952.0
2017-05-11 13:00:00,18.12,18.13,18.11,18.13,12616.0,16.6531,16.6623,16.6439,16.6623,12616.0
2017-05-11 13:10:00,18.12,18.13,18.11,18.12,38072.0,16.6531,16.6623,16.6439,16.6531,38072.0
2017-05-11 13:20:00,18.12,18.12,18.1,18.1,20676.0,16.6531,16.6531,16.6347,16.6347,20676.0
2017-05-11 13:30:00,18.1,18.11,18.1,18.11,21984.0,16.6347,16.6439,16.6347,16.6439,21984.0
2017-05-11 13:40:00,18.11,18.13,18.11,18.13,30676.0,16.6439,16.6623,16.6439,16.6623,30676.0
2017-05-11 13:50:00,18.13,18.13,18.13,18.13,23832.0,16.6623,16.6623,16.6623,16.6623,23832.0
2017-05-11 14:00:00,18.13,18.14,18.12,18.13,27508.0,16.6623,16.6715,16.6531,16.6623,27508.0
2017-05-11 14:10:00,18.13,18.15,18.12,18.15,47012.0,16.6623,16.6807,16.6531,16.6807,47012.0
2017-05-11 14:20:00,18.15,18.16,18.14,18.15,28196.0,16.6807,16.6899,16.6715,16.6807,28196.0
2017-05-11 14:30:00,18.15,18.15,18.13,18.14,27400.0,16.6807,16.6807,16.6623,16.6715,27400.0
2017-05-11 14:40:00,18.14,18.15,18.14,18.14,34132.0,16.6715,16.6807,16.6715,16.6715,34132.0
2017-05-11 14:50:00,18.14,18.15,18.12,18.13,22488.0,16.6715,16.6807,16.6531,16.6623,22488.0
2017-05-11 15:00:00,18.14,18.14,18.13,18.13,31368.0,16.6715,16.6715,16.6623,16.6623,31368.0
2017-05-11 15:10:00,18.13,18.15,18.13,18.15,74644.0,16.6623,16.6807,16.6623,16.6807,74644.0
2017-05-11 15:20:00,18.15,18.15,18.14,18.14,35436.0,16.6807,16.6807,16.6715,16.6715,35436.0
2017-05-11 15:30:00,18.14,18.16,18.14,18.16,62036.0,16.6715,16.6899,16.6715,16.6899,62036.0
2017-05-11 15:40:00,18.16,18.17,18.15,18.16,109428.0,16.6899,16.699,16.6807,16.6899,109428.0
2017-05-11 15:50:00,18.17,18.17,18.14,18.16,351004.0,16.699,16.699,16.6715,16.6899,351004.0
2017-05-12 09:30:00,18.14,18.2,18.14,18.16,78272.0,16.6715,16.7266,16.6715,16.6899,78272.0
2017-05-12 09:40:00,18.16,18.18,18.15,18.18,52332.0,16.6899,16.7082,16.6807,16.7082,52332.0
2017-05-12 09:50:00,18.16,18.18,18.16,18.16,45660.0,16.6899,16.7082,16.6899,16.6899,45660.0
2017-05-12 10:00:00,18.17,18.17,18.14,18.14,31232.0,16.699,16.699,16.6715,16.6715,31232.0
2017-05-12 10:10:00,18.14,18.14,18.13,18.13,29812.0,16.6715,16.6715,16.6623,16.6623,29812.0
2017-05-12 10:20:00,18.13,18.14,18.12,18.13,63804.0,16.6623,16.6715,16.6531,16.6623,63804.0
2017-05-12 10:30:00,18.14,18.15,18.13,18.14,30972.0,16.6715,16.6807,16.6623,16.6715,30972.0
2017-05-12 10:40:00,18.15,18.17,18.14,18.17,46256.0,16.6807,16.699,16.6715,16.699,46256.0
2017-05-12 10:50:00,18.17,18.18,18.16,18.18,40700.0,16.699,16.7082,16.6899,16.7082,40700.0
2017-05-12 11:00:00,18.18,18.18,18.17,18.18,42192.0,16.7082,16.7082,16.699,16.7082,42192.0
2017-05-12 11:10:00,18.18,18.18,18.15,18.15,48532.0,16.7082,16.7082,16.6807,16.6807,48532.0
2017-05-12 11:20:00,18.15,18.17,18.15,18.17,42196.0,16.6807,16.699,16.6807,16.699,42196.0
2017-05-12 11:30:00,18.17,18.18,18.16,18.18,45892.0,16.699,16.7082,16.6899,16.7082,45892.0
2017-05-12 11:40:00,18.18,18.2,18.18,18.2,45736.0,16.7082,16.7266,16.7082,16.7266,45736.0
2017-05-12 11:50:00,18.2,18.21,18.19,18.2,36512.0,16.7266,16.7358,16.7174,16.7266,36512.0
2017-05-12 12:00:00,18.2,18.2,18.19,18.19,20000.0,16.7266,16.7266,16.7174,16.7174,20000.0
2017-05-12 12:10:00,18.2,18.21,18.2,18.2,33200.0,16.7266,16.7358,16.7266,16.7266,33200.0
2017-05-12 12:20:00,18.2,18.2,18.2,18.2,18400.0,16.7266,16.7266,16.7266,16.7266,18400.0
2017-05-12 12:30:00,18.2,18.2,18.2,18.2,36508.0,16.7266,16.7266,16.7266,16.7266,36508.0
2017-05-12 12:40:00,18.2,18.22,18.2,18.22,91012.0,16.7266,16.745,16.7266,16.745,91012.0
2017-05-12 12:50:00,18.22,18.22,18.2,18.2,45840.0,16.745,16.745,16.7266,16.7266,45840.0
2017-05-12 13:00:00,18.2,18.2,18.19,18.2,44268.0,16.7266,16.7266,16.7174,16.7266,44268.0
2017-05-12 13:10:00,18.2,18.2,18.19,18.2,22832.0,16.7266,16.7266,16.7174,16.7266,22832.0
2017-05-12 13:20:00,18.2,18.2,18.19,18.19,31264.0,16.7266,16.7266,16.7174,16.7174,31264.0
2017-05-12 13:30:00,18.2,18.2,18.18,18.18,18208.0,16.7266,16.7266,16.7082,16.7082,18208.0
2017-05-12 13:40:00,18.19,18.19,18.18,18.19,25700.0,16.7174,16.7174,16.7082,16.7174,25700.0
2017-05-12 13:50:00,18.19,18.2,18.19,18.2,23600.0,16.7174,16.7266,16.7174,16.7266,23600.0
2017-05-12 14:00:00,18.2,18.2,18.19,18.2,42816.0,16.7266,16.7266,16.7174,16.7266,42816.0
2017-05-12 14:10:00,18.19,18.2,18.19,18.2,56444.0,16.7174,16.7266,16.7174,16.7266,56444.0
2017-05-12 14:20:00,18.19,18.2,18.19,18.2,46128.0,16.7174,16.7266,16.7174,16.7266,46128.0
2017-05-12 14:30:00,18.19,18.2,18.19,18.2,70412.0,16.7174,16.7266,16.7174,16.7266,70412.0
2017-05-12 14:40:00,18.2,18.21,18.19,18.2,78588.0,16.7266,16.7358,16.7174,16.7266,78588.0
2017-05-12 14:50:00,18.2,18.21,18.2,18.2,33584.0,16.7266,16.7358,16.7266,16.7266,33584.0
2017-05-12 15:00:00,18.2,18.2,18.2,18.2,47040.0,16.7266,16.7266,16.7266,16.7266,47040.0
2017-05-12 15:10:00,18.2,18.21,18.2,18.2,49528.0,16.7266,16.7358,16.7266,16.7266,49528.0
2017-05-12 15:20:00,18.2,18.21,18.19,18.19,35936.0,16.7266,16.7358,16.7174,16.7174,35936.0
2017-05-12 15:30:00,18.19,18.2,18.19,18.19,89724.0,16.7174,16.7266,16.7174,16.7174,89724.0
2017-05-12 15:40:00,18.19,18.2,18.18,18.19,127608.0,16.7174,16.7266,16.7082,16.7174,127608.0
2017-05-12 15:50:00,18.19,18.21,18.19,18.21,211448.0,16.7174,16.7358,16.7174,16.7358,211448.0
2017-05-15 09:30:00,18.25,18.25,18.21,18.21,107468.0,16.7726,16.7726,16.7358,16.7358,107468.0
2017-05-15 09:40:00,18.22,18.23,18.2,18.22,33672.0,16.745,16.7542,16.7266,16.745,33672.0
2017-05-15 09:50:00,18.24,18.28,18.24,18.28,163908.0,16.7634,16.8001,16.7634,16.8001,163908.0
2017-05-15 10:00:00,18.28,18.31,18.28,18.3,55168.0,16.8001,16.8277,16.8001,16.8185,55168.0
2017-05-15 10:10:00,18.3,18.31,18.26,18.26,62968.0,16.8185,16.8277,16.7818,16.7818,62968.0
2017-05-15 10:20:00,18.26,18.29,18.26,18.27,32376.0,16.7818,16.8093,16.7818,16.7909,32376.0
2017-05-15 10:30:00,18.27,18.28,18.25,18.27,23636.0,16.7909,16.8001,16.7726,16.7909,23636.0
2017-05-15 10:40:00,18.26,18.28,18.26,18.27,29560.0,16.7818,16.8001,16.7818,16.7909,29560.0
2017-05-15 10:50:00,18.26,18.28,18.26,18.28,25008.0,16.7818,16.8001,16.7818,16.8001,25008.0
2017-05-15 11:00:00,18.28,18.3,18.28,18.29,56488.0,16.8001,16.8185,16.8001,16.8093,56488.0
2017-05-15 11:10:00,18.29,18.3,18.28,18.29,42192.0,16.8093,16.8185,16.8001,16.8093,42192.0
2017-05-15 11:20:00,18.29,18.3,18.29,18.3,20320.0,16.8093,16.8185,16.8093,16.8185,20320.0
2017-05-15 11:30:00,18.3,18.31,18.3,18.31,12440.0,16.8185,16.8277,16.8185,16.8277,12440.0
2017-05-15 11:40:00,18.31,18.31,18.29,18.29,16800.0,16.8277,16.8277,16.8093,16.8093,16800.0
2017-05-15 11:50:00,18.29,18.3,18.28,18.28,36696.0,16.8093,16.8185,16.8001,16.8001,36696.0
2017-05-15 12:00:00,18.29,18.29,18.28,18.29,25332.0,16.8093,16.8093,16.8001,16.8093,25332.0
2017-05-15 12:10:00,18.29,18.3,18.27,18.29,38056.0,16.8093,16.8185,16.7909,16.8093,38056.0
2017-05-15 12:20:00,18.29,18.29,18.29,18.29,13168.0,16.8093,16.8093,16.8093,16.8093,13168.0
2017-05-15 12:30:00,18.29,18.3,18.29,18.29,24820.0,16.8093,16.8185,16.8093,16.8093,24820.0
2017-05-15 12:40:00,18.3,18.3,18.29,18.29,13752.0,16.8185,16.8185,16.8093,16.8093,13752.0
2017-05-15 12:50:00,18.29,18.3,18.29,18.3,18316.0,16.8093,16.8185,16.8093,16.8185,18316.0
2017-05-15 13:00:00,18.3,18.3,18.29,18.3,25000.0,16.8185,16.8185,16.8093,16.8185,25000.0
2017-05-15 13:10:00,18.3,18.33,18.3,18.32,23800.0,16.8185,16.8461,16.8185,16.8369,23800.0
2017-05-15 13:20:00,18.33,18.33,18.32,18.33,30428.0,16.8461,16.8461,16.8369,16.8461,30428.0
2017-05-15 13:30:00,18.33,18.34,18.33,18.33,48556.0,16.8461,16.8553,16.8461,16.8461,48556.0
2017-05-15 13:40:00,18.33,18.33,18.32,18.33,43712.0,16.8461,16.8461,16.8369,16.8461,43712.0
2017-05-15 13:50:00,18.32,18.34,18.32,18.34,26972.0,16.8369,16.8553,16.8369,16.8553,26972.0
2017-05-15 14:00:00,18.33,18.34,18.33,18.34,34184.0,16.8461,16.8553,16.8461,16.8553,34184.0
2017-05-15 14:10:00,18.34,18.34,18.32,18.33,19616.0,16.8553,16.8553,16.8369,16.8461,19616.0
2017-05-15 14:20:00,18.33,18.33,18.31,18.31,31468.0,16.8461,16.8461,16.8277,16.8277,31468.0
2017-05-15 14:30:00,18.3,18.31,18.3,18.31,25252.0,16.8185,16.8277,16.8185,16.8277,25252.0
2017-05-15 14:40:00,18.31,18.33,18.31,18.33,26912.0,16.8277,16.8461,16.8277,16.8461,26912.0
2017-05-15 14:50:00,18.32,18.32,18.31,18.32,31184.0,16.8369,16.8369,16.8277,16.8369,31184.0
2017-05-15 15:00:00,18.32,18.33,18.31,18.33,33848.0,16.8369,16.8461,16.8277,16.8461,33848.0
2017-05-15 15:10:00,18.33,18.33,18.32,18.33,44940.0,16.8461,16.8461,16.8369,16.8461,44940.0
2017-05-15 15:20:00,18.33,18.33,18.3,18.3,167868.0,16.8461,16.8461,16.8185,16.8185,167868.0
2017-05-15 15:30:00,18.3,18.31,18.29,18.3,62016.0,16.8185,16.8277,16.8093,16.8185,62016.0
2017-05-15 15:40:00,18.3,18.3,18.26,18.3,428168.0,16.8185,16.8185,16.7818,16.8185,428168.0
2017-05-15 15:50:00,18.3,18.31,18.25,18.28,929952.0,16.8185,16.8277,16.7726,16.8001,929952.0
2017-05-16 09:30:00,18.36,18.37,18.33,18.36,88284.0,16.8737,16.8828,16.8461,16.8737,88284.0
2017-05-16 09:40:00,18.36,18.36,18.32,18.32,33200.0,16.8737,16.8737,16.8369,16.8369,33200.0
2017-05-16 09:50:00,18.32,18.32,18.28,18.31,58000.0,16.8369,16.8369,16.8001,16.8277,58000.0
2017-05-16 10:00:00,18.31,18.33,18.31,18.32,27900.0,16.8277,16.8461,16.8277,16.8369,27900.0
2017-05-16 10:10:00,18.32,18.33,18.31,18.33,14976.0,16.8369,16.8461,16.8277,16.8461,14976.0
2017-05-16 10:20:00,18.32,18.33,18.3,18.3,50800.0,16.8369,16.8461,16.8185,16.8185,50800.0
2017-05-16 10:30:00,18.31,18.33,18.31,18.33,35216.0,16.8277,16.8461,16.8277,16.8461,35216.0
2017-05-16 10:40:00,18.32,18.32,18.3,18.32,89584.0,16.8369,16.8369,16.8185,16.8369,89584.0
2017-05-16 10:50:00,18.32,18.33,18.32,18.33,28764.0,16.8369,16.8461,16.8369,16.8461,28764.0
2017-05-16 11:00:00,18.33,18.36,18.32,18.36,31212.0,16.8461,16.8737,16.8369,16.8737,31212.0
2017-05-16 11:10:00,18.36,18.4,18.36,18.39,127372.0,16.8737,16.9104,16.8737,16.9012,127372.0
2017-05-16 11:20:00,18.39,18.42,18.39,18.42,65836.0,16.9012,16.9288,16.9012,16.9288,65836.0
2017-05-16 11:30:00,18.42,18.42,18.4,18.41,87324.0,16.9288,16.9288,16.9104,16.9196,87324.0
2017-05-16 11:40:00,18.41,18.41,18.39,18.4,72284.0,16.9196,16.9196,16.9012,16.9104,72284.0
2017-05-16 11:50:00,18.41,18.43,18.41,18.42,59932.0,16.9196,16.938,16.9196,16.9288,59932.0
2017-05-16 12:00:00,18.42,18.44,18.42,18.43,64708.0,16.9288,16.9472,16.9288,16.938,64708.0
2017-05-16 12:10:00,18.44,18.46,18.43,18.45,164740.0,16.9472,16.9656,16.938,16.9564,164740.0
2017-05-16 12:20:00,18.46,18.46,18.42,18.43,138576.0,16.9656,16.9656,16.9288,16.938,138576.0
2017-05-16 12:30:00,18.43,18.43,18.42,18.43,32856.0,16.938,16.938,16.9288,16.938,32856.0
2017-05-16 12:40:00,18.43,18.43,18.41,18.42,34736.0,16.938,16.938,16.9196,16.9288,34736.0
2017-05-16 12:50:00,18.42,18.42,18.42,18.42,30464.0,16.9288,16.9288,16.9288,16.9288,30464.0
2017-05-16 13:00:00,18.41,18.42,18.4,18.42,32656.0,16.9196,16.9288,16.9104,16.9288,32656.0
2017-05-16 13:10:00,18.42,18.43,18.42,18.42,34088.0,16.9288,16.938,16.9288,16.9288,34088.0
2017-05-16 13:20:00,18.42,18.43,18.42,18.42,44568.0,16.9288,16.938,16.9288,16.9288,44568.0
2017-05-16 13:30:00,18.43,18.43,18.42,18.43,29296.0,16.938,16.938,16.9288,16.938,29296.0
2017-05-16 13:40:00,18.43,18.44,18.42,18.43,58536.0,16.938,16.9472,16.9288,16.938,58536.0
2017-05-16 13:50:00,18.44,18.44,18.41,18.42,41020.0,16.9472,16.9472,16.9196,16.9288,41020.0
2017-05-16 14:00:00,18.42,18.43,18.42,18.43,30448.0,16.9288,16.938,16.9288,16.938,30448.0
2017-05-16 14:10:00,18.43,18.45,18.43,18.45,44524.0,16.938,16.9564,16.938,16.9564,44524.0
2017-05-16 14:20:00,18.44,18.45,18.43,18.44,61192.0,16.9472,16.9564,16.938,16.9472,61192.0
2017-05-16 14:30:00,18.44,18.47,18.44,18.46,88500.0,16.9472,16.9748,16.9472,16.9656,88500.0
2017-05-16 14:40:00,18.46,18.47,18.45,18.47,29284.0,16.9656,16.9748,16.9564,16.9748,29284.0
2017-05-16 14:50:00,18.47,18.47,18.44,18.44,59016.0,16.9748,16.9748,16.9472,16.9472,59016.0
2017-05-16 15:00:00,18.44,18.46,18.44,18.45,86388.0,16.9472,16.9656,16.9472,16.9564,86388.0
2017-05-16 15:10:00,18.45,18.45,18.43,18.45,70564.0,16.9564,16.9564,16.938,16.9564,70564.0
2017-05-16 15:20:00,18.45,18.45,18.44,18.45,87072.0,16.9564,16.9564,16.9472,16.9564,87072.0
2017-05-16 15:30:00,18.45,18.45,18.43,18.43,120992.0,16.9564,16.9564,16.938,16.938,120992.0
2017-05-16 15:40:00,18.44,18.44,18.43,18.44,151284.0,16.9472,16.9472,16.938,16.9472,151284.0
2017-05-16 15:50:00,18.44,18.45,18.43,18.44,312872.0,16.9472,16.9564,16.938,16.9472,312872.0
2017-05-17 09:30:00,18.29,18.35,18.25,18.31,140752.0,16.8093,16.8645,16.7726,16.8277,140752.0
2017-05-17 09:40:00,18.31,18.31,18.28,18.3,93120.0,16.8277,16.8277,16.8001,16.8185,93120.0
2017-05-17 09:50:00,18.3,18.31,18.28,18.3,107044.0,16.8185,16.8277,16.8001,16.8185,107044.0
2017-05-17 10:00:00,18.3,18.31,18.27,18.3,105496.0,16.8185,16.8277,16.7909,16.8185,105496.0
2017-05-17 10:10:00,18.3,18.3,18.22,18.25,41484.0,16.8185,16.8185,16.745,16.7726,41484.0
2017-05-17 10:20:00,18.25,18.25,18.23,18.24,57188.0,16.7726,16.7726,16.7542,16.7634,57188.0
2017-05-17 10:30:00,18.24,18.26,18.23,18.25,117416.0,16.7634,16.7818,16.7542,16.7726,117416.0
2017-05-17 10:40:00,18.25,18.29,18.25,18.28,89460.0,16.7726,16.8093,16.7726,16.8001,89460.0
2017-05-17 10:50:00,18.28,18.28,18.22,18.25,105696.0,16.8001,16.8001,16.745,16.7726,105696.0
2017-05-17 11:00:00,18.24,18.25,18.23,18.24,78608.0,16.7634,16.7726,16.7542,16.7634,78608.0
2017-05-17 11:10:00,18.23,18.3,18.22,18.28,78468.0,16.7542,16.8185,16.745,16.8001,78468.0
2017-05-17 11:20:00,18.28,18.29,18.25,18.25,83836.0,16.8001,16.8093,16.7726,16.7726,83836.0
2017-05-17 11:30:00,18.25,18.28,18.25,18.28,47164.0,16.7726,16.8001,16.7726,16.8001,47164.0
2017-05-17 11:40:00,18.28,18.29,18.28,18.29,47024.0,16.8001,16.8093,16.8001,16.8093,47024.0
2017-05-17 11:50:00,18.28,18.32,18.28,18.32,47012.0,16.8001,16.8369,16.8001,16.8369,47012.0
2017-05-17 12:00:00,18.32,18.32,18.3,18.31,40196.0,16.8369,16.8369,16.8185,16.8277,40196.0
2017-05-17 12:10:00,18.3,18.3,18.29,18.3,39224.0,16.8185,16.8185,16.8093,16.8185,39224.0
2017-05-17 12:20:00,18.3,18.3,18.29,18.29,47960.0,16.8185,16.8185,16.8093,16.8093,47960.0
2017-05-17 12:30:00,18.29,18.31,18.29,18.31,22060.0,16.8093,16.8277,16.8093,16.8277,22060.0
2017-05-17 12:40:00,18.31,18.34,18.31,18.33,33696.0,16.8277,16.8553,16.8277,16.8461,33696.0
2017-05-17 12:50:00,18.32,18.34,18.32,18.33,39800.0,16.8369,16.8553,16.8369,16.8461,39800.0
2017-05-17 13:00:00,18.34,18.34,18.31,18.31,44752.0,16.8553,16.8553,16.8277,16.8277,44752.0
2017-05-17 13:10:00,18.32,18.32,18.3,18.32,244420.0,16.8369,16.8369,16.8185,16.8369,244420.0
2017-05-17 13:20:00,18.32,18.33,18.31,18.32,47240.0,16.8369,16.8461,16.8277,16.8369,47240.0
2017-05-17 13:30:00,18.32,18.33,18.31,18.31,67524.0,16.8369,16.8461,16.8277,16.8277,67524.0
2017-05-17 13:40:00,18.32,18.35,18.29,18.34,593968.0,16.8369,16.8645,16.8093,16.8553,593968.0
2017-05-17 13:50:00,18.34,18.35,18.29,18.3,140552.0,16.8553,16.8645,16.8093,16.8185,140552.0
2017-05-17 14:00:00,18.3,18.32,18.3,18.31,72176.0,16.8185,16.8369,16.8185,16.8277,72176.0
2017-05-17 14:10:00,18.31,18.31,18.26,18.27,64728.0,16.8277,16.8277,16.7818,16.7909,64728.0
2017-05-17 14:20:00,18.27,18.28,18.22,18.23,75088.0,16.7909,16.8001,16.745,16.7542,75088.0
2017-05-17 14:30:00,18.23,18.24,18.21,18.21,67552.0,16.7542,16.7634,16.7358,16.7358,67552.0
2017-05-17 14:40:00,18.21,18.22,18.17,18.18,47452.0,16.7358,16.745,16.699,16.7082,47452.0
2017-05-17 14:50:00,18.18,18.23,18.18,18.22,84628.0,16.7082,16.7542,16.7082,16.745,84628.0
2017-05-17 15:00:00,18.22,18.22,18.21,18.21,80968.0,16.745,16.745,16.7358,16.7358,80968.0
2017-05-17 15:10:00,18.21,18.24,18.2,18.23,146348.0,16.7358,16.7634,16.7266,16.7542,146348.0
2017-05-17 15:20:00,18.23,18.25,18.22,18.22,108984.0,16.7542,16.7726,16.745,16.745,108984.0
2017-05-17 15:30:00,18.22,18.23,18.21,18.21,202764.0,16.745,16.7542,16.7358,16.7358,202764.0
2017-05-17 15:40:00,18.21,18.22,18.16,18.17,251384.0,16.7358,16.745,16.6899,16.699,251384.0
2017-05-17 15:50:00,18.17,18.17,18.14,18.15,577960.0,16.699,16.699,16.6715,16.6807,577960.0
2017-05-18 09:30:00,18.03,18.07,17.84,18.03,264784.0,16.5704,16.6071,16.3958,16.5704,264784.0
2017-05-18 09:40:00,18.01,18.02,17.93,17.94,147444.0,16.552,16.5612,16.4785,16.4877,147444.0
2017-05-18 09:50:00,17.93,17.98,17.93,17.97,77112.0,16.4785,16.5244,16.4785,16.5152,77112.0
2017-05-18 10:00:00,17.98,18.07,17.97,18.04,139216.0,16.5244,16.6071,16.5152,16.5796,139216.0
2017-05-18 10:10:00,18.04,18.08,18.04,18.07,61440.0,16.5796,16.6163,16.5796,16.6071,61440.0
2017-05-18 10:20:00,18.07,18.07,18.04,18.05,60908.0,16.6071,16.6071,16.5796,16.5888,60908.0
2017-05-18 10:30:00,18.06,18.1,18.06,18.09,32564.0,16.5979,16.6347,16.5979,16.6255,32564.0
2017-05-18 10:40:00,18.09,18.09,18.06,18.06,63032.0,16.6255,16.6255,16.5979,16.5979,63032.0
2017-05-18 10:50:00,18.06,18.09,18.05,18.09,33744.0,16.5979,16.6255,16.5888,16.6255,33744.0
2017-05-18 11:00:00,18.09,18.11,18.08,18.09,74280.0,16.6255,16.6439,16.6163,16.6255,74280.0
2017-05-18 11:10:00,18.09,18.1,18.07,18.1,22552.0,16.6255,16.6347,16.6071,16.6347,22552.0
2017-05-18 11:20:00,18.1,18.13,18.1,18.11,32708.0,16.6347,16.6623,16.6347,16.6439,32708.0
2017-05-18 11:30:00,18.11,18.12,18.08,18.08,24684.0,16.6439,16.6531,16.6163,16.6163,24684.0
2017-05-18 11:40:00,18.08,18.1,18.07,18.1,30656.0,16.6163,16.6347,16.6071,16.6347,30656.0
2017-05-18 11:50:00,18.11,18.11,18.07,18.07,33684.0,16.6439,16.6439,16.6071,16.6071,33684.0
2017-05-18 12:00:00,18.07,18.08,18.04,18.04,65436.0,16.6071,16.6163,16.5796,16.5796,65436.0
2017-05-18 12:10:00,18.04,18.08,18.04,18.07,31840.0,16.5796,16.6163,16.5796,16.6071,31840.0
2017-05-18 12:20:00,18.07,18.09,18.06,18.08,37348.0,16.6071,16.6255,16.5979,16.6163,37348.0
2017-05-18 12:30:00,18.08,18.1,18.07,18.08,25452.0,16.6163,16.6347,16.6071,16.6163,25452.0
2017-05-18 12:40:00,18.08,18.09,18.07,18.07,31704.0,16.6163,16.6255,16.6071,16.6071,31704.0
2017-05-18 12:50:00,18.07,18.08,18.06,18.08,41236.0,16.6071,16.6163,16.5979,16.6163,41236.0
2017-05-18 13:00:00,18.09,18.09,18.05,18.05,33756.0,16.6255,16.6255,16.5888,16.5888,33756.0
2017-05-18 13:10:00,18.05,18.09,18.05,18.08,38396.0,16.5888,16.6255,16.5888,16.6163,38396.0
2017-05-18 13:20:00,18.08,18.09,18.06,18.07,25936.0,16.6163,16.6255,16.5979,16.6071,25936.0
2017-05-18 13:30:00,18.07,18.08,18.06,18.07,30400.0,16.6071,16.6163,16.5979,16.6071,30400.0
2017-05-18 13:40:00,18.08,18.09,18.07,18.07,25120.0,16.6163,16.6255,16.6071,16.6071,25120.0
2017-05-18 13:50:00,18.07,18.11,18.07,18.11,41004.0,16.6071,16.6439,16.6071,16.6439,41004.0
2017-05-18 14:00:00,18.11,18.16,18.1,18.16,68256.0,16.6439,16.6899,16.6347,16.6899,68256.0
2017-05-18 14:10:00,18.16,18.16,18.13,18.14,46592.0,16.6899,16.6899,16.6623,16.6715,46592.0
2017-05-18 14:20:00,18.13,18.18,18.13,18.17,119856.0,16.6623,16.7082,16.6623,16.699,119856.0
2017-05-18 14:30:00,18.17,18.2,18.16,18.17,67296.0,16.699,16.7266,16.6899,16.699,67296.0
2017-05-18 14:40:00,18.17,18.17,18.15,18.15,42392.0,16.699,16.699,16.6807,16.6807,42392.0
2017-05-18 14:50:00,18.15,18.15,18.13,18.14,53528.0,16.6807,16.6807,16.6623,16.6715,53528.0
2017-05-18 15:00:00,18.14,18.15,18.13,18.15,64156.0,16.6715,16.6807,16.6623,16.6807,64156.0
2017-05-18 15:10:00,18.15,18.16,18.14,18.14,57476.0,16.6807,16.6899,16.6715,16.6715,57476.0
2017-05-18 15:20:00,18.14,18.15,18.13,18.13,62556.0,16.6715,16.6807,16.6623,16.6623,62556.0
2017-05-18 15:30:00,18.13,18.14,18.11,18.13,113112.0,16.6623,16.6715,16.6439,16.6623,113112.0
2017-05-18 15:40:00,18.13,18.15,18.11,18.15,171380.0,16.6623,16.6807,16.6439,16.6807,171380.0
2017-05-18 15:50:00,18.15,18.16,18.11,18.11,323124.0,16.6807,16.6899,16.6439,16.6439,323124.0
2017-05-19 09:30:00,18.18,18.23,18.17,18.21,432280.0,16.7082,16.7542,16.699,16.7358,432280.0
2017-05-19 09:40:00,18.22,18.23,18.18,18.22,27440.0,16.745,16.7542,16.7082,16.745,27440.0
2017-05-19 09:50:00,18.22,18.24,18.21,18.22,20444.0,16.745,16.7634,16.7358,16.745,20444.0
2017-05-19 10:00:00,18.23,18.23,18.21,18.23,15040.0,16.7542,16.7542,16.7358,16.7542,15040.0
2017-05-19 10:10:00,18.23,18.24,18.21,18.23,46148.0,16.7542,16.7634,16.7358,16.7542,46148.0
2017-05-19 10:20:00,18.22,18.27,18.22,18.27,36000.0,16.745,16.7909,16.745,16.7909,36000.0
2017-05-19 10:30:00,18.28,18.29,18.27,18.28,35724.0,16.8001,16.8093,16.7909,16.8001,35724.0
2017-05-19 10:40:00,18.28,18.29,18.27,18.27,40960.0,16.8001,16.8093,16.7909,16.7909,40960.0
2017-05-19 10:50:00,18.27,18.28,18.27,18.28,22696.0,16.7909,16.8001,16.7909,16.8001,22696.0
2017-05-19 11:00:00,18.28,18.29,18.27,18.28,31272.0,16.8001,16.8093,16.7909,16.8001,31272.0
2017-05-19 11:10:00,18.28,18.29,18.27,18.27,139824.0,16.8001,16.8093,16.7909,16.7909,139824.0
2017-05-19 11:20:00,18.26,18.28,18.26,18.28,60516.0,16.7818,16.8001,16.7818,16.8001,60516.0
2017-05-19 11:30:00,18.28,18.28,18.25,18.25,24536.0,16.8001,16.8001,16.7726,16.7726,24536.0
2017-05-19 11:40:00,18.25,18.25,18.24,18.24,18496.0,16.7726,16.7726,16.7634,16.7634,18496.0
2017-05-19 11:50:00,18.24,18.25,18.24,18.25,133928.0,16.7634,16.7726,16.7634,16.7726,133928.0
2017-05-19 12:00:00,18.26,18.27,18.25,18.26,24960.0,16.7818,16.7909,16.7726,16.7818,24960.0
2017-05-19 12:10:00,18.26,18.27,18.25,18.26,19644.0,16.7818,16.7909,16.7726,16.7818,19644.0
2017-05-19 12:20:00,18.27,18.27,18.26,18.26,21464.0,16.7909,16.7909,16.7818,16.7818,21464.0
2017-05-19 12:30:00,18.26,18.28,18.26,18.27,18980.0,16.7818,16.8001,16.7818,16.7909,18980.0
2017-05-19 12:40:00,18.27,18.28,18.27,18.28,14384.0,16.7909,16.8001,16.7909,16.8001,14384.0
2017-05-19 12:50:00,18.28,18.28,18.27,18.27,13608.0,16.8001,16.8001,16.7909,16.7909,13608.0
2017-05-19 13:00:00,18.27,18.27,18.25,18.25,19520.0,16.7909,16.7909,16.7726,16.7726,19520.0
2017-05-19 13:10:00,18.26,18.26,18.25,18.26,15420.0,16.7818,16.7818,16.7726,16.7818,15420.0
2017-05-19 13:20:00,18.25,18.26,18.25,18.26,17692.0,16.7726,16.7818,16.7726,16.7818,17692.0
2017-05-19 13:30:00,18.26,18.27,18.25,18.26,36924.0,16.7818,16.7909,16.7726,16.7818,36924.0
2017-05-19 13:40:00,18.26,18.27,18.25,18.26,21780.0,16.7818,16.7909,16.7726,16.7818,21780.0
2017-05-19 13:50:00,18.26,18.28,18.26,18.28,19792.0,16.7818,16.8001,16.7818,16.8001,19792.0
2017-05-19 14:00:00,18.28,18.28,18.26,18.26,23376.0,16.8001,16.8001,16.7818,16.7818,23376.0
2017-05-19 14:10:00,18.27,18.28,18.26,18.28,29464.0,16.7909,16.8001,16.7818,16.8001,29464.0
2017-05-19 14:20:00,18.28,18.29,18.27,18.29,24600.0,16.8001,16.8093,16.7909,16.8093,24600.0
2017-05-19 14:30:00,18.29,18.31,18.29,18.31,34000.0,16.8093,16.8277,16.8093,16.8277,34000.0
2017-05-19 14:40:00,18.31,18.31,18.29,18.29,11664.0,16.8277,16.8277,16.8093,16.8093,11664.0
2017-05-19 14:50:00,18.29,18.3,18.29,18.29,35020.0,16.8093,16.8185,16.8093,16.8093,35020.0
2017-05-19 15:00:00,18.29,18.29,18.25,18.25,44368.0,16.8093,16.8093,16.7726,16.7726,44368.0
2017-05-19 15:10:00,18.25,18.25,18.23,18.23,42964.0,16.7726,16.7726,16.7542,16.7542,42964.0
2017-05-19 15:20:00,18.23,18.23,18.2,18.21,48304.0,16.7542,16.7542,16.7266,16.7358,48304.0
2017-05-19 15:30:00,18.2,18.21,18.19,18.21,66864.0,16.7266,16.7358,16.7174,16.7358,66864.0
2017-05-19 15:40:00,18.22,18.22,18.21,18.22,137700.0,16.745,16.745,16.7358,16.745,137700.0
2017-05-19 15:50:00,18.22,18.24,18.22,18.23,286624.0,16.745,16.7634,16.745,16.7542,286624.0
2017-05-22 09:30:00,18.25,18.34,18.21,18.33,164656.0,16.7726,16.8553,16.7358,16.8461,164656.0
2017-05-22 09:40:00,18.33,18.33,18.28,18.3,32088.0,16.8461,16.8461,16.8001,16.8185,32088.0
2017-05-22 09:50:00,18.3,18.33,18.27,18.33,34560.0,16.8185,16.8461,16.7909,16.8461,34560.0
2017-05-22 10:00:00,18.32,18.34,18.3,18.32,31344.0,16.8369,16.8553,16.8185,16.8369,31344.0
2017-05-22 10:10:00,18.33,18.35,18.33,18.34,21200.0,16.8461,16.8645,16.8461,16.8553,21200.0
2017-05-22 10:20:00,18.34,18.35,18.32,18.35,37640.0,16.8553,16.8645,16.8369,16.8645,37640.0
2017-05-22 10:30:00,18.35,18.35,18.33,18.35,69964.0,16.8645,16.8645,16.8461,16.8645,69964.0
2017-05-22 10:40:00,18.36,18.37,18.34,18.34,45152.0,16.8737,16.8828,16.8553,16.8553,45152.0
2017-05-22 10:50:00,18.34,18.35,18.34,18.35,39696.0,16.8553,16.8645,16.8553,16.8645,39696.0
2017-05-22 11:00:00,18.35,18.36,18.34,18.35,38116.0,16.8645,16.8737,16.8553,16.8645,38116.0
2017-05-22 11:10:00,18.36,18.36,18.35,18.35,57712.0,16.8737,16.8737,16.8645,16.8645,57712.0
2017-05-22 11:20:00,18.36,18.37,18.35,18.37,27344.0,16.8737,16.8828,16.8645,16.8828,27344.0
2017-05-22 11:30:00,18.37,18.38,18.36,18.38,42296.0,16.8828,16.892,16.8737,16.892,42296.0
2017-05-22 11:40:00,18.38,18.38,18.36,18.37,59328.0,16.892,16.892,16.8737,16.8828,59328.0
2017-05-22 11:50:00,18.37,18.38,18.36,18.38,16744.0,16.8828,16.892,16.8737,16.892,16744.0
2017-05-22 12:00:00,18.39,18.4,18.38,18.38,22188.0,16.9012,16.9104,16.892,16.892,22188.0
2017-05-22 12:10:00,18.38,18.41,18.38,18.41,30532.0,16.892,16.9196,16.892,16.9196,30532.0
2017-05-22 12:20:00,18.41,18.41,18.38,18.4,51248.0,16.9196,16.9196,16.892,16.9104,51248.0
2017-05-22 12:30:00,18.4,18.4,18.39,18.39,25168.0,16.9104,16.9104,16.9012,16.9012,25168.0
2017-05-22 12:40:00,18.39,18.39,18.38,18.39,37680.0,16.9012,16.9012,16.892,16.9012,37680.0
2017-05-22 12:50:00,18.39,18.4,18.38,18.38,26384.0,16.9012,16.9104,16.892,16.892,26384.0
2017-05-22 13:00:00,18.39,18.39,18.37,18.38,22228.0,16.9012,16.9012,16.8828,16.892,22228.0
2017-05-22 13:10:00,18.38,18.4,18.37,18.38,32808.0,16.892,16.9104,16.8828,16.892,32808.0
2017-05-22 13:20:00,18.38,18.4,18.37,18.39,43428.0,16.892,16.9104,16.8828,16.9012,43428.0
2017-05-22 13:30:00,18.39,18.4,18.38,18.38,20400.0,16.9012,16.9104,16.892,16.892,20400.0
2017-05-22 13:40:00,18.38,18.39,18.38,18.38,31412.0,16.892,16.9012,16.892,16.892,31412.0
2017-05-22 13:50:00,18.39,18.4,18.38,18.38,27872.0,16.9012,16.9104,16.892,16.892,27872.0
2017-05-22 14:00:00,18.38,18.39,18.38,18.39,30876.0,16.892,16.9012,16.892,16.9012,30876.0
2017-05-22 14:10:00,18.39,18.39,18.39,18.39,35256.0,16.9012,16.9012,16.9012,16.9012,35256.0
2017-05-22 14:20:00,18.39,18.4,18.39,18.4,41372.0,16.9012,16.9104,16.9012,16.9104,41372.0
2017-05-22 14:30:00,18.4,18.4,18.39,18.4,35360.0,16.9104,16.9104,16.9012,16.9104,35360.0
2017-05-22 14:40:00,18.4,18.41,18.39,18.4,35164.0,16.9104,16.9196,16.9012,16.9104,35164.0
2017-05-22 14:50:00,18.4,18.41,18.39,18.39,43212.0,16.9104,16.9196,16.9012,16.9012,43212.0
2017-05-22 15:00:00,18.4,18.4,18.39,18.4,50252.0,16.9104,16.9104,16.9012,16.9104,50252.0
2017-05-22 15:10:00,18.4,18.4,18.38,18.38,105008.0,16.9104,16.9104,16.892,16.892,105008.0
2017-05-22 15:20:00,18.38,18.38,18.38,18.38,80464.0,16.892,16.892,16.892,16.892,80464.0
2017-05-22 15:30:00,18.38,18.41,18.38,18.41,108844.0,16.892,16.9196,16.892,16.9196,108844.0
2017-05-22 15:40:00,18.41,18.42,18.4,18.41,130720.0,16.9196,16.9288,16.9104,16.9196,130720.0
2017-05-22 15:50:00,18.41,18.42,18.39,18.4,273000.0,16.9196,16.9288,16.9012,16.9104,273000.0
2017-05-23 09:30:00,18.4,18.46,18.36,18.39,130904.0,16.9104,16.9656,16.8737,16.9012,130904.0
2017-05-23 09:40:00,18.4,18.45,18.36,18.38,48496.0,16.9104,16.9564,16.8737,16.892,48496.0
2017-05-23 09:50:00,18.38,18.41,18.36,18.41,54604.0,16.892,16.9196,16.8737,16.9196,54604.0
2017-05-23 10:00:00,18.4,18.43,18.39,18.42,41140.0,16.9104,16.938,16.9012,16.9288,41140.0
2017-05-23 10:10:00,18.42,18.43,18.4,18.41,26216.0,16.9288,16.938,16.9104,16.9196,26216.0
2017-05-23 10:20:00,18.41,18.42,18.4,18.41,75260.0,16.9196,16.9288,16.9104,16.9196,75260.0
2017-05-23 10:30:00,18.41,18.42,18.39,18.4,40784.0,16.9196,16.9288,16.9012,16.9104,40784.0
2017-05-23 10:40:00,18.4,18.41,18.4,18.4,54312.0,16.9104,16.9196,16.9104,16.9104,54312.0
2017-05-23 10:50:00,18.4,18.41,18.39,18.41,42252.0,16.9104,16.9196,16.9012,16.9196,42252.0
2017-05-23 11:00:00,18.41,18.41,18.39,18.41,39072.0,16.9196,16.9196,16.9012,16.9196,39072.0
2017-05-23 11:10:00,18.41,18.44,18.41,18.43,29416.0,16.9196,16.9472,16.9196,16.938,29416.0
2017-05-23 11:20:00,18.43,18.47,18.43,18.47,486468.0,16.938,16.9748,16.938,16.9748,486468.0
2017-05-23 11:30:00,18.46,18.47,18.45,18.46,38600.0,16.9656,16.9748,16.9564,16.9656,38600.0
2017-05-23 11:40:00,18.46,18.47,18.46,18.46,51240.0,16.9656,16.9748,16.9656,16.9656,51240.0
2017-05-23 11:50:00,18.46,18.46,18.42,18.43,61584.0,16.9656,16.9656,16.9288,16.938,61584.0
2017-05-23 12:00:00,18.43,18.45,18.42,18.44,132620.0,16.938,16.9564,16.9288,16.9472,132620.0
2017-05-23 12:10:00,18.44,18.45,18.43,18.44,24112.0,16.9472,16.9564,16.938,16.9472,24112.0
2017-05-23 12:20:00,18.44,18.44,18.43,18.43,42408.0,16.9472,16.9472,16.938,16.938,42408.0
2017-05-23 12:30:00,18.43,18.43,18.42,18.43,47328.0,16.938,16.938,16.9288,16.938,47328.0
2017-05-23 12:40:00,18.43,18.43,18.41,18.41,43804.0,16.938,16.938,16.9196,16.9196,43804.0
2017-05-23 12:50:00,18.41,18.41,18.4,18.41,46668.0,16.9196,16.9196,16.9104,16.9196,46668.0
2017-05-23 13:00:00,18.41,18.41,18.4,18.4,21552.0,16.9196,16.9196,16.9104,16.9104,21552.0
2017-05-23 13:10:00,18.4,18.41,18.4,18.4,45820.0,16.9104,16.9196,16.9104,16.9104,45820.0
2017-05-23 13:20:00,18.4,18.4,18.38,18.38,42360.0,16.9104,16.9104,16.892,16.892,42360.0
2017-05-23 13:30:00,18.39,18.39,18.37,18.37,36876.0,16.9012,16.9012,16.8828,16.8828,36876.0
2017-05-23 13:40:00,18.38,18.38,18.36,18.36,56848.0,16.892,16.892,16.8737,16.8737,56848.0
2017-05-23 13:50:00,18.36,18.38,18.36,18.36,44888.0,16.8737,16.892,16.8737,16.8737,44888.0
2017-05-23 14:00:00,18.36,18.36,18.35,18.35,48672.0,16.8737,16.8737,16.8645,16.8645,48672.0
2017-05-23 14:10:00,18.35,18.37,18.35,18.36,92672.0,16.8645,16.8828,16.8645,16.8737,92672.0
2017-05-23 14:20:00,18.36,18.38,18.36,18.37,80728.0,16.8737,16.892,16.8737,16.8828,80728.0
2017-05-23 14:30:00,18.37,18.39,18.37,18.39,79872.0,16.8828,16.9012,16.8828,16.9012,79872.0
2017-05-23 14:40:00,18.39,18.39,18.37,18.38,66352.0,16.9012,16.9012,16.8828,16.892,66352.0
2017-05-23 14:50:00,18.38,18.38,18.36,18.37,54600.0,16.892,16.892,16.8737,16.8828,54600.0
2017-05-23 15:00:00,18.38,18.38,18.36,18.37,78692.0,16.892,16.892,16.8737,16.8828,78692.0
2017-05-23 15:10:00,18.37,18.37,18.36,18.36,61976.0,16.8828,16.8828,16.8737,16.8737,61976.0
2017-05-23 15:20:00,18.36,18.38,18.36,18.38,92688.0,16.8737,16.892,16.8737,16.892,92688.0
2017-05-23 15:30:00,18.37,18.38,18.35,18.36,144112.0,16.8828,16.892,16.8645,16.8737,144112.0
2017-05-23 15:40:00,18.36,18.36,18.33,18.33,154220.0,16.8737,16.8737,16.8461,16.8461,154220.0
2017-05-23 15:50:00,18.33,18.35,18.33,18.34,364988.0,16.8461,16.8645,16.8461,16.8553,364988.0
2017-05-24 09:30:00,18.4,18.45,18.35,18.39,102024.0,16.9104,16.9564,16.8645,16.9012,102024.0
2017-05-24 09:40:00,18.4,18.43,18.39,18.42,82368.0,16.9104,16.938,16.9012,16.9288,82368.0
2017-05-24 09:50:00,18.43,18.49,18.43,18.49,96952.0,16.938,16.9931,16.938,16.9931,96952.0
2017-05-24 10:00:00,18.48,18.48,18.45,18.46,79728.0,16.9839,16.9839,16.9564,16.9656,79728.0
2017-05-24 10:10:00,18.46,18.48,18.44,18.47,75896.0,16.9656,16.9839,16.9472,16.9748,75896.0
2017-05-24 10:20:00,18.48,18.5,18.47,18.48,80292.0,16.9839,17.0023,16.9748,16.9839,80292.0
2017-05-24 10:30:00,18.48,18.49,18.46,18.49,40836.0,16.9839,16.9931,16.9656,16.9931,40836.0
2017-05-24 10:40:00,18.49,18.49,18.47,18.48,84352.0,16.9931,16.9931,16.9748,16.9839,84352.0
2017-05-24 10:50:00,18.48,18.5,18.47,18.48,59960.0,16.9839,17.0023,16.9748,16.9839,59960.0
2017-05-24 11:00:00,18.48,18.49,18.48,18.49,34352.0,16.9839,16.9931,16.9839,16.9931,34352.0
2017-05-24 11:10:00,18.49,18.5,18.49,18.5,54524.0,16.9931,17.0023,16.9931,17.0023,54524.0
2017-05-24 11:20:00,18.5,18.53,18.5,18.53,100552.0,17.0023,17.0299,17.0023,17.0299,100552.0
2017-05-24 11:30:00,18.52,18.54,18.52,18.54,35068.0,17.0207,17.0391,17.0207,17.0391,35068.0
2017-05-24 11:40:00,18.54,18.55,18.53,18.54,58948.0,17.0391,17.0483,17.0299,17.0391,58948.0
2017-05-24 11:50:00,18.54,18.54,18.49,18.5,62408.0,17.0391,17.0391,16.9931,17.0023,62408.0
2017-05-24 12:00:00,18.5,18.51,18.5,18.5,27916.0,17.0023,17.0115,17.0023,17.0023,27916.0
2017-05-24 12:10:00,18.5,18.51,18.5,18.5,25284.0,17.0023,17.0115,17.0023,17.0023,25284.0
2017-05-24 12:20:00,18.5,18.51,18.5,18.5,68232.0,17.0023,17.0115,17.0023,17.0023,68232.0
2017-05-24 12:30:00,18.5,18.51,18.5,18.5,23940.0,17.0023,17.0115,17.0023,17.0023,23940.0
2017-05-24 12:40:00,18.5,18.51,18.5,18.5,34700.0,17.0023,17.0115,17.0023,17.0023,34700.0
2017-05-24 12:50:00,18.5,18.5,18.5,18.5,23436.0,17.0023,17.0023,17.0023,17.0023,23436.0
2017-05-24 13:00:00,18.5,18.51,18.5,18.5,27920.0,17.0023,17.0115,17.0023,17.0023,27920.0
2017-05-24 13:10:00,18.5,18.51,18.5,18.5,21548.0,17.0023,17.0115,17.0023,17.0023,21548.0
2017-05-24 13:20:00,18.5,18.5,18.49,18.5,55288.0,17.0023,17.0023,16.9931,17.0023,55288.0
2017-05-24 13:30:00,18.5,18.5,18.5,18.5,22864.0,17.0023,17.0023,17.0023,17.0023,22864.0
2017-05-24 13:40:00,18.5,18.51,18.5,18.5,33968.0,17.0023,17.0115,17.0023,17.0023,33968.0
2017-05-24 13:50:00,18.5,18.5,18.5,18.5,113688.0,17.0023,17.0023,17.0023,17.0023,113688.0
2017-05-24 14:00:00,18.5,18.5,18.47,18.49,61428.0,17.0023,17.0023,16.9748,16.9931,61428.0
2017-05-24 14:10:00,18.49,18.52,18.49,18.5,58172.0,16.9931,17.0207,16.9931,17.0023,58172.0
2017-05-24 14:20:00,18.51,18.51,18.49,18.5,95440.0,17.0115,17.0115,16.9931,17.0023,95440.0
2017-05-24 14:30:00,18.5,18.51,18.49,18.5,48980.0,17.0023,17.0115,16.9931,17.0023,48980.0
2017-05-24 14:40:00,18.5,18.5,18.49,18.5,69964.0,17.0023,17.0023,16.9931,17.0023,69964.0
2017-05-24 14:50:00,18.5,18.5,18.48,18.49,54740.0,17.0023,17.0023,16.9839,16.9931,54740.0
2017-05-24 15:00:00,18.49,18.5,18.48,18.48,108600.0,16.9931,17.0023,16.9839,16.9839,108600.0
2017-05-24 15:10:00,18.49,18.5,18.48,18.5,105264.0,16.9931,17.0023,16.9839,17.0023,105264.0
2017-05-24 15:20:00,18.5,18.51,18.5,18.5,137128.0,17.0023,17.0115,17.0023,17.0023,137128.0
2017-05-24 15:30:00,18.5,18.51,18.5,18.5,224912.0,17.0023,17.0115,17.0023,17.0023,224912.0
2017-05-24 15:40:00,18.5,18.52,18.5,18.5,496072.0,17.0023,17.0207,17.0023,17.0023,496072.0
2017-05-24 15:50:00,18.5,18.5,18.48,18.48,279192.0,17.0023,17.0023,16.9839,16.9839,279192.0
2017-05-25 09:30:00,18.59,18.59,18.5,18.51,105748.0,17.085,17.085,17.0023,17.0115,105748.0
2017-05-25 09:40:00,18.5,18.52,18.5,18.5,100792.0,17.0023,17.0207,17.0023,17.0023,100792.0
2017-05-25 09:50:00,18.5,18.52,18.5,18.5,131168.0,17.0023,17.0207,17.0023,17.0023,131168.0
2017-05-25 10:00:00,18.5,18.54,18.5,18.53,165256.0,17.0023,17.0391,17.0023,17.0299,165256.0
2017-05-25 10:10:00,18.52,18.53,18.52,18.53,186768.0,17.0207,17.0299,17.0207,17.0299,186768.0
2017-05-25 10:20:00,18.53,18.53,18.52,18.52,175820.0,17.0299,17.0299,17.0207,17.0207,175820.0
2017-05-25 10:30:00,18.53,18.55,18.53,18.54,115372.0,17.0299,17.0483,17.0299,17.0391,115372.0
2017-05-25 10:40:00,18.54,18.57,18.53,18.56,48084.0,17.0391,17.0667,17.0299,17.0575,48084.0
2017-05-25 10:50:00,18.56,18.57,18.55,18.57,42772.0,17.0575,17.0667,17.0483,17.0667,42772.0
2017-05-25 11:00:00,18.57,18.6,18.57,18.6,28924.0,17.0667,17.0942,17.0667,17.0942,28924.0
2017-05-25 11:10:00,18.6,18.61,18.59,18.61,49328.0,17.0942,17.1034,17.085,17.1034,49328.0
2017-05-25 11:20:00,18.61,18.61,18.6,18.61,30824.0,17.1034,17.1034,17.0942,17.1034,30824.0
2017-05-25 11:30:00,18.61,18.62,18.59,18.59,28900.0,17.1034,17.1126,17.085,17.085,28900.0
2017-05-25 11:40:00,18.6,18.6,18.57,18.58,70244.0,17.0942,17.0942,17.0667,17.0758,70244.0
2017-05-25 11:50:00,18.58,18.58,18.57,18.57,37708.0,17.0758,17.0758,17.0667,17.0667,37708.0
2017-05-25 12:00:00,18.57,18.58,18.57,18.58,59628.0,17.0667,17.0758,17.0667,17.0758,59628.0
2017-05-25 12:10:00,18.59,18.6,18.58,18.6,109484.0,17.085,17.0942,17.0758,17.0942,109484.0
2017-05-25 12:20:00,18.61,18.62,18.6,18.6,23428.0,17.1034,17.1126,17.0942,17.0942,23428.0
2017-05-25 12:30:00,18.61,18.63,18.61,18.63,31368.0,17.1034,17.1218,17.1034,17.1218,31368.0
2017-05-25 12:40:00,18.63,18.63,18.61,18.62,58100.0,17.1218,17.1218,17.1034,17.1126,58100.0
2017-05-25 12:50:00,18.62,18.62,18.6,18.61,63496.0,17.1126,17.1126,17.0942,17.1034,63496.0
2017-05-25 13:00:00,18.61,18.61,18.6,18.61,59188.0,17.1034,17.1034,17.0942,17.1034,59188.0
2017-05-25 13:10:00,18.61,18.63,18.61,18.63,75900.0,17.1034,17.1218,17.1034,17.1218,75900.0
2017-05-25 13:20:00,18.63,18.63,18.61,18.62,174768.0,17.1218,17.1218,17.1034,17.1126,174768.0
2017-05-25 13:30:00,18.63,18.63,18.6,18.6,31908.0,17.1218,17.1218,17.0942,17.0942,31908.0
2017-05-25 13:40:00,18.6,18.63,18.6,18.62,97892.0,17.0942,17.1218,17.0942,17.1126,97892.0
2017-05-25 13:50:00,18.62,18.63,18.62,18.63,32904.0,17.1126,17.1218,17.1126,17.1218,32904.0
2017-05-25 14:00:00,18.63,18.64,18.62,18.64,61188.0,17.1218,17.131,17.1126,17.131,61188.0
2017-05-25 14:10:00,18.63,18.64,18.63,18.63,29016.0,17.1218,17.131,17.1218,17.1218,29016.0
2017-05-25 14:20:00,18.64,18.65,18.63,18.65,52800.0,17.131,17.1402,17.1218,17.1402,52800.0
2017-05-25 14:30:00,18.65,18.66,18.65,18.66,41068.0,17.1402,17.1494,17.1402,17.1494,41068.0
2017-05-25 14:40:00,18.66,18.66,18.64,18.65,38012.0,17.1494,17.1494,17.131,17.1402,38012.0
2017-05-25 14:50:00,18.65,18.66,18.65,18.66,28248.0,17.1402,17.1494,17.1402,17.1494,28248.0
2017-05-25 15:00:00,18.66,18.66,18.65,18.65,53452.0,17.1494,17.1494,17.1402,17.1402,53452.0
2017-05-25 15:10:00,18.65,18.66,18.64,18.64,51052.0,17.1402,17.1494,17.131,17.131,51052.0
2017-05-25 15:20:00,18.64,18.64,18.64,18.64,34824.0,17.131,17.131,17.131,17.131,34824.0
2017-05-25 15:30:00,18.63,18.64,18.63,18.63,88884.0,17.1218,17.131,17.1218,17.1218,88884.0
2017-05-25 15:40:00,18.63,18.67,18.63,18.66,100248.0,17.1218,17.1586,17.1218,17.1494,100248.0
2017-05-25 15:50:00,18.66,18.66,18.64,18.64,218472.0,17.1494,17.1494,17.131,17.131,218472.0
2017-05-26 09:30:00,18.64,18.7,18.58,18.64,142100.0,17.131,17.1861,17.0758,17.131,142100.0
2017-05-26 09:40:00,18.64,18.68,18.63,18.65,46024.0,17.131,17.1678,17.1218,17.1402,46024.0
2017-05-26 09:50:00,18.67,18.68,18.65,18.66,28328.0,17.1586,17.1678,17.1402,17.1494,28328.0
2017-05-26 10:00:00,18.65,18.67,18.64,18.64,29416.0,17.1402,17.1586,17.131,17.131,29416.0
2017-05-26 10:10:00,18.64,18.67,18.64,18.66,34236.0,17.131,17.1586,17.131,17.1494,34236.0
2017-05-26 10:20:00,18.66,18.66,18.63,18.65,46676.0,17.1494,17.1494,17.1218,17.1402,46676.0
2017-05-26 10:30:00,18.66,18.69,18.65,18.69,47056.0,17.1494,17.1769,17.1402,17.1769,47056.0
2017-05-26 10:40:00,18.68,18.7,18.67,18.68,58120.0,17.1678,17.1861,17.1586,17.1678,58120.0
2017-05-26 10:50:00,18.68,18.71,18.68,18.69,43972.0,17.1678,17.1953,17.1678,17.1769,43972.0
2017-05-26 11:00:00,18.69,18.7,18.68,18.69,53468.0,17.1769,17.1861,17.1678,17.1769,53468.0
2017-05-26 11:10:00,18.69,18.7,18.67,18.67,43708.0,17.1769,17.1861,17.1586,17.1586,43708.0
2017-05-26 11:20:00,18.67,18.68,18.67,18.67,35920.0,17.1586,17.1678,17.1586,17.1586,35920.0
2017-05-26 11:30:00,18.67,18.67,18.66,18.66,55544.0,17.1586,17.1586,17.1494,17.1494,55544.0
2017-05-26 11:40:00,18.66,18.66,18.64,18.65,65940.0,17.1494,17.1494,17.131,17.1402,65940.0
2017-05-26 11:50:00,18.65,18.65,18.63,18.64,33032.0,17.1402,17.1402,17.1218,17.131,33032.0
2017-05-26 12:00:00,18.63,18.65,18.63,18.64,66364.0,17.1218,17.1402,17.1218,17.131,66364.0
2017-05-26 12:10:00,18.64,18.66,18.64,18.66,56832.0,17.131,17.1494,17.131,17.1494,56832.0
2017-05-26 12:20:00,18.66,18.66,18.65,18.65,35984.0,17.1494,17.1494,17.1402,17.1402,35984.0
2017-05-26 12:30:00,18.65,18.66,18.64,18.66,51316.0,17.1402,17.1494,17.131,17.1494,51316.0
2017-05-26 12:40:00,18.66,18.69,18.66,18.69,120980.0,17.1494,17.1769,17.1494,17.1769,120980.0
2017-05-26 12:50:00,18.69,18.69,18.68,18.69,44112.0,17.1769,17.1769,17.1678,17.1769,44112.0
2017-05-26 13:00:00,18.69,18.7,18.68,18.7,87336.0,17.1769,17.1861,17.1678,17.1861,87336.0
2017-05-26 13:10:00,18.7,18.71,18.69,18.7,62188.0,17.1861,17.1953,17.1769,17.1861,62188.0
2017-05-26 13:20:00,18.7,18.7,18.69,18.7,48708.0,17.1861,17.1861,17.1769,17.1861,48708.0
2017-05-26 13:30:00,18.69,18.7,18.69,18.7,47164.0,17.1769,17.1861,17.1769,17.1861,47164.0
2017-05-26 13:40:00,18.7,18.7,18.68,18.68,58672.0,17.1861,17.1861,17.1678,17.1678,58672.0
2017-05-26 13:50:00,18.68,18.7,18.68,18.69,72284.0,17.1678,17.1861,17.1678,17.1769,72284.0
2017-05-26 14:00:00,18.7,18.7,18.68,18.7,38552.0,17.1861,17.1861,17.1678,17.1861,38552.0
2017-05-26 14:10:00,18.7,18.71,18.7,18.71,102928.0,17.1861,17.1953,17.1861,17.1953,102928.0
2017-05-26 14:20:00,18.71,18.71,18.71,18.71,30228.0,17.1953,17.1953,17.1953,17.1953,30228.0
2017-05-26 14:30:00,18.71,18.72,18.7,18.7,92872.0,17.1953,17.2045,17.1861,17.1861,92872.0
2017-05-26 14:40:00,18.7,18.7,18.69,18.7,26216.0,17.1861,17.1861,17.1769,17.1861,26216.0
2017-05-26 14:50:00,18.7,18.71,18.69,18.7,44260.0,17.1861,17.1953,17.1769,17.1861,44260.0
2017-05-26 15:00:00,18.7,18.71,18.69,18.7,96400.0,17.1861,17.1953,17.1769,17.1861,96400.0
2017-05-26 15:10:00,18.7,18.71,18.69,18.71,44460.0,17.1861,17.1953,17.1769,17.1953,44460.0
2017-05-26 15:20:00,18.71,18.71,18.7,18.71,74448.0,17.1953,17.1953,17.1861,17.1953,74448.0
2017-05-26 15:30:00,18.71,18.71,18.68,18.68,106480.0,17.1953,17.1953,17.1678,17.1678,106480.0
2017-05-26 15:40:00,18.68,18.7,18.67,18.7,236352.0,17.1678,17.1861,17.1586,17.1861,236352.0
2017-05-26 15:50:00,18.7,18.7,18.69,18.7,494112.0,17.1861,17.1861,17.1769,17.1861,494112.0
2017-05-30 09:30:00,18.63,18.74,18.63,18.71,166968.0,17.1218,17.2229,17.1218,17.1953,166968.0
2017-05-30 09:40:00,18.71,18.73,18.71,18.72,93388.0,17.1953,17.2137,17.1953,17.2045,93388.0
2017-05-30 09:50:00,18.73,18.75,18.72,18.75,72716.0,17.2137,17.2321,17.2045,17.2321,72716.0
2017-05-30 10:00:00,18.74,18.74,18.71,18.73,62348.0,17.2229,17.2229,17.1953,17.2137,62348.0
2017-05-30 10:10:00,18.73,18.74,18.72,18.74,114456.0,17.2137,17.2229,17.2045,17.2229,114456.0
2017-05-30 10:20:00,18.74,18.75,18.73,18.73,84036.0,17.2229,17.2321,17.2137,17.2137,84036.0
2017-05-30 10:30:00,18.73,18.74,18.72,18.72,91136.0,17.2137,17.2229,17.2045,17.2045,91136.0
2017-05-30 10:40:00,18.72,18.72,18.7,18.72,71620.0,17.2045,17.2045,17.1861,17.2045,71620.0
2017-05-30 10:50:00,18.71,18.72,18.7,18.7,88160.0,17.1953,17.2045,17.1861,17.1861,88160.0
2017-05-30 11:00:00,18.69,18.72,18.69,18.71,84856.0,17.1769,17.2045,17.1769,17.1953,84856.0
2017-05-30 11:10:00,18.71,18.71,18.69,18.69,42412.0,17.1953,17.1953,17.1769,17.1769,42412.0
2017-05-30 11:20:00,18.7,18.72,18.69,18.72,51576.0,17.1861,17.2045,17.1769,17.2045,51576.0
2017-05-30 11:30:00,18.72,18.72,18.69,18.69,73416.0,17.2045,17.2045,17.1769,17.1769,73416.0
2017-05-30 11:40:00,18.69,18.69,18.67,18.69,27000.0,17.1769,17.1769,17.1586,17.1769,27000.0
2017-05-30 11:50:00,18.68,18.7,18.68,18.7,34984.0,17.1678,17.1861,17.1678,17.1861,34984.0
2017-05-30 12:00:00,18.7,18.71,18.7,18.7,45300.0,17.1861,17.1953,17.1861,17.1861,45300.0
2017-05-30 12:10:00,18.7,18.7,18.69,18.7,40472.0,17.1861,17.1861,17.1769,17.1861,40472.0
2017-05-30 12:20:00,18.7,18.71,18.69,18.7,30900.0,17.1861,17.1953,17.1769,17.1861,30900.0
2017-05-30 12:30:00,18.7,18.71,18.7,18.7,27872.0,17.1861,17.1953,17.1861,17.1861,27872.0
2017-05-30 12:40:00,18.7,18.71,18.7,18.7,36896.0,17.1861,17.1953,17.1861,17.1861,36896.0
2017-05-30 12:50:00,18.7,18.72,18.69,18.71,49744.0,17.1861,17.2045,17.1769,17.1953,49744.0
2017-05-30 13:00:00,18.71,18.72,18.71,18.71,30352.0,17.1953,17.2045,17.1953,17.1953,30352.0
2017-05-30 13:10:00,18.72,18.72,18.71,18.71,18600.0,17.2045,17.2045,17.1953,17.1953,18600.0
2017-05-30 13:20:00,18.71,18.72,18.71,18.72,18464.0,17.1953,17.2045,17.1953,17.2045,18464.0
2017-05-30 13:30:00,18.72,18.72,18.7,18.7,136044.0,17.2045,17.2045,17.1861,17.1861,136044.0
2017-05-30 13:40:00,18.7,18.71,18.7,18.7,51940.0,17.1861,17.1953,17.1861,17.1861,51940.0
2017-05-30 13:50:00,18.7,18.71,18.7,18.7,63916.0,17.1861,17.1953,17.1861,17.1861,63916.0
2017-05-30 14:00:00,18.7,18.71,18.7,18.71,46808.0,17.1861,17.1953,17.1861,17.1953,46808.0
2017-05-30 14:10:00,18.71,18.72,18.71,18.72,25876.0,17.1953,17.2045,17.1953,17.2045,25876.0
2017-05-30 14:20:00,18.72,18.72,18.71,18.72,28988.0,17.2045,17.2045,17.1953,17.2045,28988.0
2017-05-30 14:30:00,18.72,18.72,18.71,18.72,30116.0,17.2045,17.2045,17.1953,17.2045,30116.0
2017-05-30 14:40:00,18.72,18.72,18.72,18.72,24304.0,17.2045,17.2045,17.2045,17.2045,24304.0
2017-05-30 14:50:00,18.72,18.73,18.72,18.73,24160.0,17.2045,17.2137,17.2045,17.2137,24160.0
2017-05-30 15:00:00,18.73,18.74,18.73,18.73,37516.0,17.2137,17.2229,17.2137,17.2137,37516.0
2017-05-30 15:10:00,18.73,18.73,18.72,18.73,58176.0,17.2137,17.2137,17.2045,17.2137,58176.0
2017-05-30 15:20:00,18.72,18.72,18.71,18.71,46360.0,17.2045,17.2045,17.1953,17.1953,46360.0
2017-05-30 15:30:00,18.72,18.74,18.72,18.74,119108.0,17.2045,17.2229,17.2045,17.2229,119108.0
2017-05-30 15:40:00,18.74,18.74,18.74,18.74,170356.0,17.2229,17.2229,17.2229,17.2229,170356.0
2017-05-30 15:50:00,18.74,18.74,18.72,18.72,408344.0,17.2229,17.2229,17.2045,17.2045,408344.0
2017-05-31 09:30:00,18.75,18.79,18.73,18.76,176480.0,17.2321,17.2688,17.2137,17.2413,176480.0
2017-05-31 09:40:00,18.77,18.77,18.72,18.73,29220.0,17.2505,17.2505,17.2045,17.2137,29220.0
2017-05-31 09:50:00,18.73,18.79,18.72,18.75,109704.0,17.2137,17.2688,17.2045,17.2321,109704.0
2017-05-31 10:00:00,18.75,18.77,18.72,18.76,109124.0,17.2321,17.2505,17.2045,17.2413,109124.0
2017-05-31 10:10:00,18.75,18.78,18.75,18.76,42760.0,17.2321,17.2597,17.2321,17.2413,42760.0
2017-05-31 10:20:00,18.76,18.77,18.75,18.75,81644.0,17.2413,17.2505,17.2321,17.2321,81644.0
2017-05-31 10:30:00,18.75,18.76,18.75,18.75,85980.0,17.2321,17.2413,17.2321,17.2321,85980.0
2017-05-31 10:40:00,18.75,18.76,18.75,18.76,120984.0,17.2321,17.2413,17.2321,17.2413,120984.0
2017-05-31 10:50:00,18.75,18.76,18.75,18.75,133384.0,17.2321,17.2413,17.2321,17.2321,133384.0
2017-05-31 11:00:00,18.76,18.76,18.75,18.75,65052.0,17.2413,17.2413,17.2321,17.2321,65052.0
2017-05-31 11:10:00,18.75,18.76,18.74,18.76,50948.0,17.2321,17.2413,17.2229,17.2413,50948.0
2017-05-31 11:20:00,18.76,18.76,18.75,18.76,39676.0,17.2413,17.2413,17.2321,17.2413,39676.0
2017-05-31 11:30:00,18.76,18.76,18.75,18.75,105940.0,17.2413,17.2413,17.2321,17.2321,105940.0
2017-05-31 11:40:00,18.75,18.76,18.75,18.75,129624.0,17.2321,17.2413,17.2321,17.2321,129624.0
2017-05-31 11:50:00,18.76,18.78,18.75,18.77,176660.0,17.2413,17.2597,17.2321,17.2505,176660.0
2017-05-31 12:00:00,18.77,18.77,18.75,18.75,205584.0,17.2505,17.2505,17.2321,17.2321,205584.0
2017-05-31 12:10:00,18.75,18.76,18.75,18.75,128892.0,17.2321,17.2413,17.2321,17.2321,128892.0
2017-05-31 12:20:00,18.75,18.75,18.74,18.74,111984.0,17.2321,17.2321,17.2229,17.2229,111984.0
2017-05-31 12:30:00,18.74,18.75,18.73,18.73,161348.0,17.2229,17.2321,17.2137,17.2137,161348.0
2017-05-31 12:40:00,18.73,18.73,18.69,18.7,218836.0,17.2137,17.2137,17.1769,17.1861,218836.0
2017-05-31 12:50:00,18.7,18.7,18.68,18.7,92816.0,17.1861,17.1861,17.1678,17.1861,92816.0
2017-05-31 13:00:00,18.7,18.72,18.7,18.72,78236.0,17.1861,17.2045,17.1861,17.2045,78236.0
2017-05-31 13:10:00,18.72,18.74,18.71,18.72,110156.0,17.2045,17.2229,17.1953,17.2045,110156.0
2017-05-31 13:20:00,18.72,18.74,18.71,18.72,96468.0,17.2045,17.2229,17.1953,17.2045,96468.0
2017-05-31 13:30:00,18.72,18.73,18.71,18.73,83144.0,17.2045,17.2137,17.1953,17.2137,83144.0
2017-05-31 13:40:00,18.73,18.74,18.72,18.74,100100.0,17.2137,17.2229,17.2045,17.2229,100100.0
2017-05-31 13:50:00,18.73,18.74,18.73,18.74,311772.0,17.2137,17.2229,17.2137,17.2229,311772.0
2017-05-31 14:00:00,18.74,18.75,18.71,18.72,169900.0,17.2229,17.2321,17.1953,17.2045,169900.0
2017-05-31 14:10:00,18.71,18.73,18.7,18.73,228308.0,17.1953,17.2137,17.1861,17.2137,228308.0
2017-05-31 14:20:00,18.73,18.73,18.7,18.7,115288.0,17.2137,17.2137,17.1861,17.1861,115288.0
2017-05-31 14:30:00,18.7,18.72,18.7,18.72,103868.0,17.1861,17.2045,17.1861,17.2045,103868.0
2017-05-31 14:40:00,18.72,18.72,18.7,18.7,84852.0,17.2045,17.2045,17.1861,17.1861,84852.0
2017-05-31 14:50:00,18.7,18.7,18.69,18.7,85968.0,17.1861,17.1861,17.1769,17.1861,85968.0
2017-05-31 15:00:00,18.7,18.71,18.69,18.69,152080.0,17.1861,17.1953,17.1769,17.1769,152080.0
2017-05-31 15:10:00,18.69,18.71,18.68,18.68,311544.0,17.1769,17.1953,17.1678,17.1678,311544.0
2017-05-31 15:20:00,18.69,18.69,18.67,18.67,142756.0,17.1769,17.1769,17.1586,17.1586,142756.0
2017-05-31 15:30:00,18.67,18.7,18.67,18.7,233076.0,17.1586,17.1861,17.1586,17.1861,233076.0
2017-05-31 15:40:00,18.7,18.7,18.65,18.66,464248.0,17.1861,17.1861,17.1402,17.1494,464248.0
2017-05-31 15:50:00,18.67,18.68,18.63,18.65,1303484.0,17.1586,17.1678,17.1218,17.1402,1303484.0
2017-06-01 09:30:00,18.74,18.78,18.71,18.72,110604.0,17.2229,17.2597,17.1953,17.2045,110604.0
2017-06-01 09:40:00,18.72,18.78,18.71,18.78,107412.0,17.2045,17.2597,17.1953,17.2597,107412.0
2017-06-01 09:50:00,18.78,18.82,18.77,18.81,66252.0,17.2597,17.2964,17.2505,17.2872,66252.0
2017-06-01 10:00:00,18.8,18.83,18.77,18.77,54688.0,17.278,17.3056,17.2505,17.2505,54688.0
2017-06-01 10:10:00,18.77,18.8,18.75,18.77,52992.0,17.2505,17.278,17.2321,17.2505,52992.0
2017-06-01 10:20:00,18.77,18.79,18.74,18.78,99380.0,17.2505,17.2688,17.2229,17.2597,99380.0
2017-06-01 10:30:00,18.78,18.78,18.74,18.74,75888.0,17.2597,17.2597,17.2229,17.2229,75888.0
2017-06-01 10:40:00,18.75,18.76,18.73,18.74,53548.0,17.2321,17.2413,17.2137,17.2229,53548.0
2017-06-01 10:50:00,18.73,18.75,18.73,18.74,46104.0,17.2137,17.2321,17.2137,17.2229,46104.0
2017-06-01 11:00:00,18.74,18.75,18.74,18.74,42652.0,17.2229,17.2321,17.2229,17.2229,42652.0
2017-06-01 11:10:00,18.74,18.75,18.74,18.75,72020.0,17.2229,17.2321,17.2229,17.2321,72020.0
2017-06-01 11:20:00,18.75,18.76,18.74,18.76,89196.0,17.2321,17.2413,17.2229,17.2413,89196.0
2017-06-01 11:30:00,18.76,18.77,18.75,18.77,78156.0,17.2413,17.2505,17.2321,17.2505,78156.0
2017-06-01 11:40:00,18.77,18.78,18.76,18.77,36060.0,17.2505,17.2597,17.2413,17.2505,36060.0
2017-06-01 11:50:00,18.77,18.78,18.76,18.77,48192.0,17.2505,17.2597,17.2413,17.2505,48192.0
2017-06-01 12:00:00,18.77,18.77,18.75,18.75,46492.0,17.2505,17.2505,17.2321,17.2321,46492.0
2017-06-01 12:10:00,18.75,18.75,18.75,18.75,36176.0,17.2321,17.2321,17.2321,17.2321,36176.0
2017-06-01 12:20:00,18.75,18.75,18.75,18.75,38544.0,17.2321,17.2321,17.2321,17.2321,38544.0
2017-06-01 12:30:00,18.75,18.76,18.75,18.75,24732.0,17.2321,17.2413,17.2321,17.2321,24732.0
2017-06-01 12:40:00,18.75,18.75,18.75,18.75,33040.0,17.2321,17.2321,17.2321,17.2321,33040.0
2017-06-01 12:50:00,18.75,18.76,18.75,18.75,32420.0,17.2321,17.2413,17.2321,17.2321,32420.0
2017-06-01 13:00:00,18.75,18.77,18.75,18.77,53640.0,17.2321,17.2505,17.2321,17.2505,53640.0
2017-06-01 13:10:00,18.76,18.76,18.75,18.75,48496.0,17.2413,17.2413,17.2321,17.2321,48496.0
2017-06-01 13:20:00,18.75,18.75,18.74,18.75,70816.0,17.2321,17.2321,17.2229,17.2321,70816.0
2017-06-01 13:30:00,18.75,18.75,18.74,18.75,90284.0,17.2321,17.2321,17.2229,17.2321,90284.0
2017-06-01 13:40:00,18.75,18.75,18.74,18.74,114960.0,17.2321,17.2321,17.2229,17.2229,114960.0
2017-06-01 13:50:00,18.74,18.75,18.73,18.75,133724.0,17.2229,17.2321,17.2137,17.2321,133724.0
2017-06-01 14:00:00,18.75,18.75,18.74,18.75,68204.0,17.2321,17.2321,17.2229,17.2321,68204.0
2017-06-01 14:10:00,18.75,18.75,18.74,18.75,104696.0,17.2321,17.2321,17.2229,17.2321,104696.0
2017-06-01 14:20:00,18.75,18.75,18.75,18.75,124684.0,17.2321,17.2321,17.2321,17.2321,124684.0
2017-06-01 14:30:00,18.75,18.76,18.75,18.76,52888.0,17.2321,17.2413,17.2321,17.2413,52888.0
2017-06-01 14:40:00,18.76,18.77,18.75,18.76,57568.0,17.2413,17.2505,17.2321,17.2413,57568.0
2017-06-01 14:50:00,18.76,18.76,18.75,18.75,59352.0,17.2413,17.2413,17.2321,17.2321,59352.0
2017-06-01 15:00:00,18.75,18.77,18.75,18.76,62116.0,17.2321,17.2505,17.2321,17.2413,62116.0
2017-06-01 15:10:00,18.76,18.77,18.76,18.77,50136.0,17.2413,17.2505,17.2413,17.2505,50136.0
2017-06-01 15:20:00,18.77,18.78,18.76,18.76,81664.0,17.2505,17.2597,17.2413,17.2413,81664.0
2017-06-01 15:30:00,18.77,18.77,18.75,18.77,108900.0,17.2505,17.2505,17.2321,17.2505,108900.0
2017-06-01 15:40:00,18.77,18.78,18.75,18.77,186960.0,17.2505,17.2597,17.2321,17.2505,186960.0
2017-06-01 15:50:00,18.77,18.78,18.76,18.78,481504.0,17.2505,17.2597,17.2413,17.2597,481504.0
2017-06-02 09:30:00,18.83,18.85,18.74,18.8,104768.0,17.3056,17.324,17.2229,17.278,104768.0
2017-06-02 09:40:00,18.8,18.81,18.78,18.81,25388.0,17.278,17.2872,17.2597,17.2872,25388.0
2017-06-02 09:50:00,18.81,18.82,18.79,18.82,52240.0,17.2872,17.2964,17.2688,17.2964,52240.0
2017-06-02 10:00:00,18.82,18.84,18.82,18.82,39632.0,17.2964,17.3148,17.2964,17.2964,39632.0
2017-06-02 10:10:00,18.82,18.83,18.81,18.81,42396.0,17.2964,17.3056,17.2872,17.2872,42396.0
2017-06-02 10:20:00,18.81,18.84,18.81,18.84,50384.0,17.2872,17.3148,17.2872,17.3148,50384.0
2017-06-02 10:30:00,18.84,18.86,18.82,18.86,44460.0,17.3148,17.3332,17.2964,17.3332,44460.0
2017-06-02 10:40:00,18.86,18.87,18.85,18.87,19136.0,17.3332,17.3424,17.324,17.3424,19136.0
2017-06-02 10:50:00,18.87,18.87,18.86,18.86,95248.0,17.3424,17.3424,17.3332,17.3332,95248.0
2017-06-02 11:00:00,18.86,18.87,18.84,18.84,35072.0,17.3332,17.3424,17.3148,17.3148,35072.0
2017-06-02 11:10:00,18.84,18.84,18.81,18.84,44432.0,17.3148,17.3148,17.2872,17.3148,44432.0
2017-06-02 11:20:00,18.84,18.84,18.82,18.83,47588.0,17.3148,17.3148,17.2964,17.3056,47588.0
2017-06-02 11:30:00,18.83,18.84,18.82,18.84,51160.0,17.3056,17.3148,17.2964,17.3148,51160.0
2017-06-02 11:40:00,18.84,18.84,18.82,18.83,58468.0,17.3148,17.3148,17.2964,17.3056,58468.0
2017-06-02 11:50:00,18.82,18.84,18.82,18.84,48408.0,17.2964,17.3148,17.2964,17.3148,48408.0
2017-06-02 12:00:00,18.84,18.84,18.83,18.84,31136.0,17.3148,17.3148,17.3056,17.3148,31136.0
2017-06-02 12:10:00,18.84,18.86,18.84,18.85,29348.0,17.3148,17.3332,17.3148,17.324,29348.0
2017-06-02 12:20:00,18.85,18.86,18.84,18.85,29204.0,17.324,17.3332,17.3148,17.324,29204.0
2017-06-02 12:30:00,18.85,18.85,18.84,18.85,21224.0,17.324,17.324,17.3148,17.324,21224.0
2017-06-02 12:40:00,18.85,18.85,18.85,18.85,26936.0,17.324,17.324,17.324,17.324,26936.0
2017-06-02 12:50:00,18.85,18.86,18.85,18.86,18640.0,17.324,17.3332,17.324,17.3332,18640.0
2017-06-02 13:00:00,18.86,18.86,18.84,18.85,84896.0,17.3332,17.3332,17.3148,17.324,84896.0
2017-06-02 13:10:00,18.85,18.86,18.85,18.85,19104.0,17.324,17.3332,17.324,17.324,19104.0
2017-06-02 13:20:00,18.85,18.86,18.84,18.85,37740.0,17.324,17.3332,17.3148,17.324,37740.0
2017-06-02 13:30:00,18.85,18.87,18.85,18.85,83848.0,17.324,17.3424,17.324,17.324,83848.0
2017-06-02 13:40:00,18.85,18.87,18.85,18.87,38184.0,17.324,17.3424,17.324,17.3424,38184.0
2017-06-02 13:50:00,18.87,18.87,18.85,18.86,116016.0,17.3424,17.3424,17.324,17.3332,116016.0
2017-06-02 14:00:00,18.86,18.86,18.85,18.85,74008.0,17.3332,17.3332,17.324,17.324,74008.0
2017-06-02 14:10:00,18.85,18.86,18.85,18.86,77448.0,17.324,17.3332,17.324,17.3332,77448.0
2017-06-02 14:20:00,18.86,18.87,18.85,18.85,43048.0,17.3332,17.3424,17.324,17.324,43048.0
2017-06-02 14:30:00,18.86,18.86,18.86,18.86,47044.0,17.3332,17.3332,17.3332,17.3332,47044.0
2017-06-02 14:40:00,18.86,18.88,18.86,18.87,71468.0,17.3332,17.3516,17.3332,17.3424,71468.0
2017-06-02 14:50:00,18.88,18.88,18.87,18.87,55000.0,17.3516,17.3516,17.3424,17.3424,55000.0
2017-06-02 15:00:00,18.88,18.9,18.87,18.9,57120.0,17.3516,17.3699,17.3424,17.3699,57120.0
2017-06-02 15:10:00,18.9,18.9,18.88,18.89,55800.0,17.3699,17.3699,17.3516,17.3608,55800.0
2017-06-02 15:20:00,18.89,18.91,18.89,18.9,50788.0,17.3608,17.3791,17.3608,17.3699,50788.0
2017-06-02 15:30:00,18.9,18.9,18.89,18.89,95004.0,17.3699,17.3699,17.3608,17.3608,95004.0
2017-06-02 15:40:00,18.89,18.89,18.86,18.88,138636.0,17.3608,17.3608,17.3332,17.3516,138636.0
2017-06-02 15:50:00,18.88,18.89,18.87,18.88,483580.0,17.3516,17.3608,17.3424,17.3516,483580.0
2017-06-05 09:30:00,18.89,18.94,18.88,18.93,90004.0,17.3608,17.4067,17.3516,17.3975,90004.0
2017-06-05 09:40:00,18.92,18.99,18.92,18.99,53588.0,17.3883,17.4527,17.3883,17.4527,53588.0
2017-06-05 09:50:00,18.99,19.0,18.97,18.98,102852.0,17.4527,17.4618,17.4343,17.4435,102852.0
2017-06-05 10:00:00,18.99,19.0,18.98,18.99,67456.0,17.4527,17.4618,17.4435,17.4527,67456.0
2017-06-05 10:10:00,18.99,19.04,18.98,19.02,293600.0,17.4527,17.4986,17.4435,17.4802,293600.0
2017-06-05 10:20:00,19.02,19.02,18.98,18.98,153640.0,17.4802,17.4802,17.4435,17.4435,153640.0
2017-06-05 10:30:00,18.98,18.98,18.93,18.93,105436.0,17.4435,17.4435,17.3975,17.3975,105436.0
2017-06-05 10:40:00,18.93,18.95,18.92,18.93,108936.0,17.3975,17.4159,17.3883,17.3975,108936.0
2017-06-05 10:50:00,18.93,18.93,18.9,18.91,71204.0,17.3975,17.3975,17.3699,17.3791,71204.0
2017-06-05 11:00:00,18.9,18.91,18.87,18.89,141244.0,17.3699,17.3791,17.3424,17.3608,141244.0
2017-06-05 11:10:00,18.89,18.92,18.89,18.9,42136.0,17.3608,17.3883,17.3608,17.3699,42136.0
2017-06-05 11:20:00,18.9,18.9,18.88,18.88,39688.0,17.3699,17.3699,17.3516,17.3516,39688.0
2017-06-05 11:30:00,18.88,18.88,18.86,18.86,43040.0,17.3516,17.3516,17.3332,17.3332,43040.0
2017-06-05 11:40:00,18.86,18.86,18.84,18.86,59684.0,17.3332,17.3332,17.3148,17.3332,59684.0
2017-06-05 11:50:00,18.85,18.89,18.85,18.88,43292.0,17.324,17.3608,17.324,17.3516,43292.0
2017-06-05 12:00:00,18.88,18.88,18.86,18.86,40928.0,17.3516,17.3516,17.3332,17.3332,40928.0
2017-06-05 12:10:00,18.85,18.87,18.85,18.87,35848.0,17.324,17.3424,17.324,17.3424,35848.0
2017-06-05 12:20:00,18.86,18.9,18.86,18.9,46332.0,17.3332,17.3699,17.3332,17.3699,46332.0
2017-06-05 12:30:00,18.9,18.9,18.9,18.9,41448.0,17.3699,17.3699,17.3699,17.3699,41448.0
2017-06-05 12:40:00,18.89,18.9,18.88,18.88,21616.0,17.3608,17.3699,17.3516,17.3516,21616.0
2017-06-05 12:50:00,18.88,18.89,18.88,18.89,23860.0,17.3516,17.3608,17.3516,17.3608,23860.0
2017-06-05 13:00:00,18.89,18.9,18.89,18.9,27152.0,17.3608,17.3699,17.3608,17.3699,27152.0
2017-06-05 13:10:00,18.9,18.92,18.9,18.91,26672.0,17.3699,17.3883,17.3699,17.3791,26672.0
2017-06-05 13:20:00,18.91,18.92,18.91,18.91,30496.0,17.3791,17.3883,17.3791,17.3791,30496.0
2017-06-05 13:30:00,18.91,18.92,18.9,18.91,37208.0,17.3791,17.3883,17.3699,17.3791,37208.0
2017-06-05 13:40:00,18.91,18.94,18.91,18.93,39720.0,17.3791,17.4067,17.3791,17.3975,39720.0
2017-06-05 13:50:00,18.93,18.93,18.92,18.93,72148.0,17.3975,17.3975,17.3883,17.3975,72148.0
2017-06-05 14:00:00,18.93,18.95,18.93,18.95,83056.0,17.3975,17.4159,17.3975,17.4159,83056.0
2017-06-05 14:10:00,18.94,18.95,18.93,18.94,39392.0,17.4067,17.4159,17.3975,17.4067,39392.0
2017-06-05 14:20:00,18.94,18.94,18.92,18.93,44956.0,17.4067,17.4067,17.3883,17.3975,44956.0
2017-06-05 14:30:00,18.93,18.94,18.93,18.93,22836.0,17.3975,17.4067,17.3975,17.3975,22836.0
2017-06-05 14:40:00,18.93,18.94,18.93,18.94,41516.0,17.3975,17.4067,17.3975,17.4067,41516.0
2017-06-05 14:50:00,18.95,18.95,18.93,18.93,40188.0,17.4159,17.4159,17.3975,17.3975,40188.0
2017-06-05 15:00:00,18.93,18.93,18.93,18.93,41396.0,17.3975,17.3975,17.3975,17.3975,41396.0
2017-06-05 15:10:00,18.93,18.94,18.93,18.93,71536.0,17.3975,17.4067,17.3975,17.3975,71536.0
2017-06-05 15:20:00,18.93,18.93,18.92,18.92,57360.0,17.3975,17.3975,17.3883,17.3883,57360.0
2017-06-05 15:30:00,18.93,18.94,18.92,18.93,96948.0,17.3975,17.4067,17.3883,17.3975,96948.0
2017-06-05 15:40:00,18.93,18.93,18.92,18.92,138604.0,17.3975,17.3975,17.3883,17.3883,138604.0
2017-06-05 15:50:00,18.92,18.92,18.89,18.9,317588.0,17.3883,17.3883,17.3608,17.3699,317588.0
2017-06-06 09:30:00,18.81,18.98,18.81,18.92,187072.0,17.2872,17.4435,17.2872,17.3883,187072.0
2017-06-06 09:40:00,18.92,18.93,18.89,18.91,75748.0,17.3883,17.3975,17.3608,17.3791,75748.0
2017-06-06 09:50:00,18.92,18.93,18.86,18.87,111028.0,17.3883,17.3975,17.3332,17.3424,111028.0
2017-06-06 10:00:00,18.88,18.9,18.88,18.9,27356.0,17.3516,17.3699,17.3516,17.3699,27356.0
2017-06-06 10:10:00,18.9,18.92,18.9,18.91,20848.0,17.3699,17.3883,17.3699,17.3791,20848.0
2017-06-06 10:20:00,18.9,18.92,18.9,18.91,28224.0,17.3699,17.3883,17.3699,17.3791,28224.0
2017-06-06 10:30:00,18.91,18.92,18.91,18.91,21592.0,17.3791,17.3883,17.3791,17.3791,21592.0
2017-06-06 10:40:00,18.9,18.93,18.9,18.91,41240.0,17.3699,17.3975,17.3699,17.3791,41240.0
2017-06-06 10:50:00,18.92,18.95,18.91,18.93,114760.0,17.3883,17.4159,17.3791,17.3975,114760.0
2017-06-06 11:00:00,18.93,18.93,18.91,18.92,45364.0,17.3975,17.3975,17.3791,17.3883,45364.0
2017-06-06 11:10:00,18.92,18.93,18.91,18.92,46056.0,17.3883,17.3975,17.3791,17.3883,46056.0
2017-06-06 11:20:00,18.91,18.91,18.9,18.91,28752.0,17.3791,17.3791,17.3699,17.3791,28752.0
2017-06-06 11:30:00,18.91,18.92,18.91,18.91,45236.0,17.3791,17.3883,17.3791,17.3791,45236.0
2017-06-06 11:40:00,18.91,18.92,18.91,18.91,53532.0,17.3791,17.3883,17.3791,17.3791,53532.0
2017-06-06 11:50:00,18.91,18.92,18.9,18.92,54480.0,17.3791,17.3883,17.3699,17.3883,54480.0
2017-06-06 12:00:00,18.92,18.92,18.91,18.91,19168.0,17.3883,17.3883,17.3791,17.3791,19168.0
2017-06-06 12:10:00,18.91,18.92,18.91,18.91,21224.0,17.3791,17.3883,17.3791,17.3791,21224.0
2017-06-06 12:20:00,18.91,18.92,18.91,18.91,30760.0,17.3791,17.3883,17.3791,17.3791,30760.0
2017-06-06 12:30:00,18.91,18.94,18.91,18.94,59476.0,17.3791,17.4067,17.3791,17.4067,59476.0
2017-06-06 12:40:00,18.93,18.93,18.93,18.93,28200.0,17.3975,17.3975,17.3975,17.3975,28200.0
2017-06-06 12:50:00,18.93,18.93,18.93,18.93,44588.0,17.3975,17.3975,17.3975,17.3975,44588.0
2017-06-06 13:00:00,18.93,18.93,18.93,18.93,50344.0,17.3975,17.3975,17.3975,17.3975,50344.0
2017-06-06 13:10:00,18.93,18.93,18.9,18.9,24568.0,17.3975,17.3975,17.3699,17.3699,24568.0
2017-06-06 13:20:00,18.9,18.9,18.89,18.89,15480.0,17.3699,17.3699,17.3608,17.3608,15480.0
2017-06-06 13:30:00,18.89,18.89,18.87,18.88,36792.0,17.3608,17.3608,17.3424,17.3516,36792.0
2017-06-06 13:40:00,18.88,18.89,18.88,18.89,14400.0,17.3516,17.3608,17.3516,17.3608,14400.0
2017-06-06 13:50:00,18.88,18.89,18.88,18.89,23832.0,17.3516,17.3608,17.3516,17.3608,23832.0
2017-06-06 14:00:00,18.89,18.9,18.89,18.89,23436.0,17.3608,17.3699,17.3608,17.3608,23436.0
2017-06-06 14:10:00,18.9,18.9,18.89,18.89,30968.0,17.3699,17.3699,17.3608,17.3608,30968.0
2017-06-06 14:20:00,18.89,18.89,18.89,18.89,12152.0,17.3608,17.3608,17.3608,17.3608,12152.0
2017-06-06 14:30:00,18.89,18.9,18.88,18.9,31172.0,17.3608,17.3699,17.3516,17.3699,31172.0
2017-06-06 14:40:00,18.9,18.91,18.9,18.9,39964.0,17.3699,17.3791,17.3699,17.3699,39964.0
2017-06-06 14:50:00,18.9,18.9,18.89,18.89,30132.0,17.3699,17.3699,17.3608,17.3608,30132.0
2017-06-06 15:00:00,18.9,18.9,18.89,18.9,39748.0,17.3699,17.3699,17.3608,17.3699,39748.0
2017-06-06 15:10:00,18.9,18.9,18.89,18.89,31784.0,17.3699,17.3699,17.3608,17.3608,31784.0
2017-06-06 15:20:00,18.89,18.9,18.87,18.88,58328.0,17.3608,17.3699,17.3424,17.3516,58328.0
2017-06-06 15:30:00,18.88,18.9,18.87,18.9,132352.0,17.3516,17.3699,17.3424,17.3699,132352.0
2017-06-06 15:40:00,18.89,18.89,18.88,18.88,91852.0,17.3608,17.3608,17.3516,17.3516,91852.0
2017-06-06 15:50:00,18.88,18.92,18.88,18.9,702000.0,17.3516,17.3883,17.3516,17.3699,702000.0
2017-06-07 09:30:00,18.96,18.96,18.86,18.93,61148.0,17.4251,17.4251,17.3332,17.3975,61148.0
2017-06-07 09:40:00,18.93,18.95,18.93,18.94,37216.0,17.3975,17.4159,17.3975,17.4067,37216.0
2017-06-07 09:50:00,18.95,18.96,18.93,18.95,18352.0,17.4159,17.4251,17.3975,17.4159,18352.0
2017-06-07 10:00:00,18.94,18.99,18.94,18.97,56408.0,17.4067,17.4527,17.4067,17.4343,56408.0
2017-06-07 10:10:00,18.97,18.97,18.95,18.96,23788.0,17.4343,17.4343,17.4159,17.4251,23788.0
2017-06-07 10:20:00,18.95,18.96,18.93,18.94,20792.0,17.4159,17.4251,17.3975,17.4067,20792.0
2017-06-07 10:30:00,18.93,18.96,18.92,18.95,27100.0,17.3975,17.4251,17.3883,17.4159,27100.0
2017-06-07 10:40:00,18.95,18.95,18.93,18.95,33008.0,17.4159,17.4159,17.3975,17.4159,33008.0
2017-06-07 10:50:00,18.95,18.97,18.94,18.96,49188.0,17.4159,17.4343,17.4067,17.4251,49188.0
2017-06-07 11:00:00,18.96,18.97,18.95,18.97,19748.0,17.4251,17.4343,17.4159,17.4343,19748.0
2017-06-07 11:10:00,18.98,18.99,18.95,18.96,22660.0,17.4435,17.4527,17.4159,17.4251,22660.0
2017-06-07 11:20:00,18.96,18.97,18.93,18.94,21100.0,17.4251,17.4343,17.3975,17.4067,21100.0
2017-06-07 11:30:00,18.93,18.95,18.93,18.95,26260.0,17.3975,17.4159,17.3975,17.4159,26260.0
2017-06-07 11:40:00,18.94,18.95,18.93,18.94,16816.0,17.4067,17.4159,17.3975,17.4067,16816.0
2017-06-07 11:50:00,18.93,18.95,18.93,18.94,22124.0,17.3975,17.4159,17.3975,17.4067,22124.0
2017-06-07 12:00:00,18.94,18.94,18.93,18.93,12956.0,17.4067,17.4067,17.3975,17.3975,12956.0
2017-06-07 12:10:00,18.93,18.94,18.93,18.93,16204.0,17.3975,17.4067,17.3975,17.3975,16204.0
2017-06-07 12:20:00,18.93,18.94,18.93,18.94,25200.0,17.3975,17.4067,17.3975,17.4067,25200.0
2017-06-07 12:30:00,18.94,18.94,18.93,18.93,24860.0,17.4067,17.4067,17.3975,17.3975,24860.0
2017-06-07 12:40:00,18.93,18.93,18.91,18.91,33000.0,17.3975,17.3975,17.3791,17.3791,33000.0
2017-06-07 12:50:00,18.91,18.92,18.89,18.91,49528.0,17.3791,17.3883,17.3608,17.3791,49528.0
2017-06-07 13:00:00,18.91,18.93,18.91,18.91,24072.0,17.3791,17.3975,17.3791,17.3791,24072.0
2017-06-07 13:10:00,18.91,18.92,18.91,18.92,24172.0,17.3791,17.3883,17.3791,17.3883,24172.0
2017-06-07 13:20:00,18.91,18.93,18.9,18.93,23328.0,17.3791,17.3975,17.3699,17.3975,23328.0
2017-06-07 13:30:00,18.93,18.93,18.92,18.93,16948.0,17.3975,17.3975,17.3883,17.3975,16948.0
2017-06-07 13:40:00,18.92,18.93,18.92,18.93,24956.0,17.3883,17.3975,17.3883,17.3975,24956.0
2017-06-07 13:50:00,18.93,18.93,18.92,18.92,30240.0,17.3975,17.3975,17.3883,17.3883,30240.0
2017-06-07 14:00:00,18.92,18.93,18.91,18.92,31760.0,17.3883,17.3975,17.3791,17.3883,31760.0
2017-06-07 14:10:00,18.93,18.93,18.91,18.91,33324.0,17.3975,17.3975,17.3791,17.3791,33324.0
2017-06-07 14:20:00,18.91,18.93,18.91,18.92,67424.0,17.3791,17.3975,17.3791,17.3883,67424.0
2017-06-07 14:30:00,18.92,18.94,18.91,18.93,128600.0,17.3883,17.4067,17.3791,17.3975,128600.0
2017-06-07 14:40:00,18.93,18.94,18.92,18.93,64052.0,17.3975,17.4067,17.3883,17.3975,64052.0
2017-06-07 14:50:00,18.93,18.94,18.92,18.92,15120.0,17.3975,17.4067,17.3883,17.3883,15120.0
2017-06-07 15:00:00,18.93,18.96,18.93,18.96,55692.0,17.3975,17.4251,17.3975,17.4251,55692.0
2017-06-07 15:10:00,18.95,18.96,18.94,18.96,114248.0,17.4159,17.4251,17.4067,17.4251,114248.0
2017-06-07 15:20:00,18.96,18.99,18.95,18.98,89900.0,17.4251,17.4527,17.4159,17.4435,89900.0
2017-06-07 15:30:00,18.98,18.99,18.97,18.98,88172.0,17.4435,17.4527,17.4343,17.4435,88172.0
2017-06-07 15:40:00,18.98,19.0,18.97,18.99,152668.0,17.4435,17.4618,17.4343,17.4527,152668.0
2017-06-07 15:50:00,18.99,18.99,18.96,18.97,282436.0,17.4527,17.4527,17.4251,17.4343,282436.0
2017-06-08 09:30:00,18.95,18.99,18.89,18.92,105892.0,17.4159,17.4527,17.3608,17.3883,105892.0
2017-06-08 09:40:00,18.93,18.95,18.92,18.93,89688.0,17.3975,17.4159,17.3883,17.3975,89688.0
2017-06-08 09:50:00,18.93,18.93,18.88,18.9,110844.0,17.3975,17.3975,17.3516,17.3699,110844.0
2017-06-08 10:00:00,18.9,18.93,18.9,18.92,42804.0,17.3699,17.3975,17.3699,17.3883,42804.0
2017-06-08 10:10:00,18.93,18.96,18.93,18.95,73272.0,17.3975,17.4251,17.3975,17.4159,73272.0
2017-06-08 10:20:00,18.95,18.95,18.91,18.92,43732.0,17.4159,17.4159,17.3791,17.3883,43732.0
2017-06-08 10:30:00,18.92,18.94,18.9,18.9,66044.0,17.3883,17.4067,17.3699,17.3699,66044.0
2017-06-08 10:40:00,18.91,18.92,18.9,18.92,59960.0,17.3791,17.3883,17.3699,17.3883,59960.0
2017-06-08 10:50:00,18.92,18.93,18.91,18.91,53264.0,17.3883,17.3975,17.3791,17.3791,53264.0
2017-06-08 11:00:00,18.92,18.94,18.91,18.94,43612.0,17.3883,17.4067,17.3791,17.4067,43612.0
2017-06-08 11:10:00,18.94,18.95,18.92,18.92,57912.0,17.4067,17.4159,17.3883,17.3883,57912.0
2017-06-08 11:20:00,18.92,18.93,18.9,18.91,50560.0,17.3883,17.3975,17.3699,17.3791,50560.0
2017-06-08 11:30:00,18.91,18.92,18.91,18.92,34176.0,17.3791,17.3883,17.3791,17.3883,34176.0
2017-06-08 11:40:00,18.92,18.93,18.92,18.92,48432.0,17.3883,17.3975,17.3883,17.3883,48432.0
2017-06-08 11:50:00,18.92,18.93,18.92,18.92,34400.0,17.3883,17.3975,17.3883,17.3883,34400.0
2017-06-08 12:00:00,18.93,18.95,18.93,18.95,38668.0,17.3975,17.4159,17.3975,17.4159,38668.0
2017-06-08 12:10:00,18.94,18.95,18.94,18.95,89728.0,17.4067,17.4159,17.4067,17.4159,89728.0
2017-06-08 12:20:00,18.95,18.95,18.93,18.94,65148.0,17.4159,17.4159,17.3975,17.4067,65148.0
2017-06-08 12:30:00,18.95,18.95,18.94,18.95,107820.0,17.4159,17.4159,17.4067,17.4159,107820.0
2017-06-08 12:40:00,18.95,18.95,18.94,18.95,111252.0,17.4159,17.4159,17.4067,17.4159,111252.0
2017-06-08 12:50:00,18.95,18.97,18.95,18.97,110552.0,17.4159,17.4343,17.4159,17.4343,110552.0
2017-06-08 13:00:00,18.97,18.99,18.96,18.98,62704.0,17.4343,17.4527,17.4251,17.4435,62704.0
2017-06-08 13:10:00,18.98,19.0,18.98,19.0,56180.0,17.4435,17.4618,17.4435,17.4618,56180.0
2017-06-08 13:20:00,19.0,19.0,18.96,18.97,76864.0,17.4618,17.4618,17.4251,17.4343,76864.0
2017-06-08 13:30:00,18.96,18.98,18.96,18.98,75076.0,17.4251,17.4435,17.4251,17.4435,75076.0
2017-06-08 13:40:00,18.98,19.0,18.98,19.0,65596.0,17.4435,17.4618,17.4435,17.4618,65596.0
2017-06-08 13:50:00,19.0,19.02,19.0,19.02,43016.0,17.4618,17.4802,17.4618,17.4802,43016.0
2017-06-08 14:00:00,19.02,19.02,19.0,19.0,56132.0,17.4802,17.4802,17.4618,17.4618,56132.0
2017-06-08 14:10:00,19.0,19.01,18.99,19.0,80820.0,17.4618,17.471,17.4527,17.4618,80820.0
2017-06-08 14:20:00,19.0,19.0,18.99,19.0,94624.0,17.4618,17.4618,17.4527,17.4618,94624.0
2017-06-08 14:30:00,19.0,19.01,19.0,19.0,61636.0,17.4618,17.471,17.4618,17.4618,61636.0
2017-06-08 14:40:00,19.01,19.01,18.98,18.98,108596.0,17.471,17.471,17.4435,17.4435,108596.0
2017-06-08 14:50:00,18.99,19.01,18.98,19.01,102208.0,17.4527,17.471,17.4435,17.471,102208.0
2017-06-08 15:00:00,19.01,19.03,19.01,19.03,46520.0,17.471,17.4894,17.471,17.4894,46520.0
2017-06-08 15:10:00,19.02,19.03,19.01,19.03,70112.0,17.4802,17.4894,17.471,17.4894,70112.0
2017-06-08 15:20:00,19.03,19.04,19.03,19.04,50000.0,17.4894,17.4986,17.4894,17.4986,50000.0
2017-06-08 15:30:00,19.04,19.05,19.03,19.04,108264.0,17.4986,17.5078,17.4894,17.4986,108264.0
2017-06-08 15:40:00,19.04,19.06,19.03,19.06,210596.0,17.4986,17.517,17.4894,17.517,210596.0
2017-06-08 15:50:00,19.06,19.06,19.04,19.05,306144.0,17.517,17.517,17.4986,17.5078,306144.0
2017-06-09 09:30:00,19.05,19.09,19.05,19.07,65480.0,17.5078,17.5446,17.5078,17.5262,65480.0
2017-06-09 09:40:00,19.06,19.1,19.06,19.09,28980.0,17.517,17.5538,17.517,17.5446,28980.0
2017-06-09 09:50:00,19.1,19.11,19.08,19.11,32056.0,17.5538,17.5629,17.5354,17.5629,32056.0
2017-06-09 10:00:00,19.11,19.13,19.11,19.12,17856.0,17.5629,17.5813,17.5629,17.5721,17856.0
2017-06-09 10:10:00,19.13,19.14,19.13,19.14,36080.0,17.5813,17.5905,17.5813,17.5905,36080.0
2017-06-09 10:20:00,19.13,19.15,19.12,19.15,56064.0,17.5813,17.5997,17.5721,17.5997,56064.0
2017-06-09 10:30:00,19.15,19.17,19.15,19.17,38684.0,17.5997,17.6181,17.5997,17.6181,38684.0
2017-06-09 10:40:00,19.17,19.17,19.1,19.11,90724.0,17.6181,17.6181,17.5538,17.5629,90724.0
2017-06-09 10:50:00,19.1,19.12,19.1,19.11,54096.0,17.5538,17.5721,17.5538,17.5629,54096.0
2017-06-09 11:00:00,19.11,19.13,19.1,19.13,101916.0,17.5629,17.5813,17.5538,17.5813,101916.0
2017-06-09 11:10:00,19.13,19.13,19.11,19.12,49568.0,17.5813,17.5813,17.5629,17.5721,49568.0
2017-06-09 11:20:00,19.11,19.11,19.1,19.11,82428.0,17.5629,17.5629,17.5538,17.5629,82428.0
2017-06-09 11:30:00,19.11,19.11,19.06,19.07,51680.0,17.5629,17.5629,17.517,17.5262,51680.0
2017-06-09 11:40:00,19.07,19.08,19.06,19.08,83944.0,17.5262,17.5354,17.517,17.5354,83944.0
2017-06-09 11:50:00,19.08,19.09,19.06,19.06,95724.0,17.5354,17.5446,17.517,17.517,95724.0
2017-06-09 12:00:00,19.06,19.07,19.05,19.07,63320.0,17.517,17.5262,17.5078,17.5262,63320.0
2017-06-09 12:10:00,19.07,19.07,19.03,19.03,35028.0,17.5262,17.5262,17.4894,17.4894,35028.0
2017-06-09 12:20:00,19.03,19.06,19.02,19.03,139312.0,17.4894,17.517,17.4802,17.4894,139312.0
2017-06-09 12:30:00,19.03,19.03,18.98,18.99,48564.0,17.4894,17.4894,17.4435,17.4527,48564.0
2017-06-09 12:40:00,18.98,19.0,18.98,19.0,82472.0,17.4435,17.4618,17.4435,17.4618,82472.0
2017-06-09 12:50:00,19.0,19.02,19.0,19.0,45904.0,17.4618,17.4802,17.4618,17.4618,45904.0
2017-06-09 13:00:00,19.0,19.01,18.99,18.99,91740.0,17.4618,17.471,17.4527,17.4527,91740.0
2017-06-09 13:10:00,18.99,18.99,18.96,18.97,170608.0,17.4527,17.4527,17.4251,17.4343,170608.0
2017-06-09 13:20:00,18.97,19.02,18.97,19.01,51852.0,17.4343,17.4802,17.4343,17.471,51852.0
2017-06-09 13:30:00,19.02,19.02,18.97,18.97,114776.0,17.4802,17.4802,17.4343,17.4343,114776.0
2017-06-09 13:40:00,18.97,18.98,18.95,18.96,95332.0,17.4343,17.4435,17.4159,17.4251,95332.0
2017-06-09 13:50:00,18.95,18.99,18.95,18.95,99988.0,17.4159,17.4527,17.4159,17.4159,99988.0
2017-06-09 14:00:00,18.95,19.0,18.95,18.99,151844.0,17.4159,17.4618,17.4159,17.4527,151844.0
2017-06-09 14:10:00,18.99,18.99,18.96,18.98,133108.0,17.4527,17.4527,17.4251,17.4435,133108.0
2017-06-09 14:20:00,18.98,19.0,18.95,18.95,82248.0,17.4435,17.4618,17.4159,17.4159,82248.0
2017-06-09 14:30:00,18.95,18.96,18.89,18.91,99220.0,17.4159,17.4251,17.3608,17.3791,99220.0
2017-06-09 14:40:00,18.91,18.91,18.83,18.83,175212.0,17.3791,17.3791,17.3056,17.3056,175212.0
2017-06-09 14:50:00,18.83,18.89,18.82,18.87,99284.0,17.3056,17.3608,17.2964,17.3424,99284.0
2017-06-09 15:00:00,18.87,18.96,18.87,18.95,125240.0,17.3424,17.4251,17.3424,17.4159,125240.0
2017-06-09 15:10:00,18.96,18.98,18.94,18.98,146448.0,17.4251,17.4435,17.4067,17.4435,146448.0
2017-06-09 15:20:00,18.97,18.97,18.95,18.97,68768.0,17.4343,17.4343,17.4159,17.4343,68768.0
2017-06-09 15:30:00,18.97,18.97,18.92,18.93,194660.0,17.4343,17.4343,17.3883,17.3975,194660.0
2017-06-09 15:40:00,18.93,18.94,18.9,18.93,321048.0,17.3975,17.4067,17.3699,17.3975,321048.0
2017-06-09 15:50:00,18.93,18.96,18.93,18.94,514244.0,17.3975,17.4251,17.3975,17.4067,514244.0
2017-06-12 09:30:00,18.85,18.9,18.8,18.82,100596.0,17.324,17.3699,17.278,17.2964,100596.0
2017-06-12 09:40:00,18.8,18.82,18.75,18.75,98204.0,17.278,17.2964,17.2321,17.2321,98204.0
2017-06-12 09:50:00,18.75,18.77,18.7,18.75,76636.0,17.2321,17.2505,17.1861,17.2321,76636.0
2017-06-12 10:00:00,18.75,18.75,18.66,18.67,82364.0,17.2321,17.2321,17.1494,17.1586,82364.0
2017-06-12 10:10:00,18.67,18.78,18.67,18.77,83792.0,17.1586,17.2597,17.1586,17.2505,83792.0
2017-06-12 10:20:00,18.78,18.79,18.73,18.73,81500.0,17.2597,17.2688,17.2137,17.2137,81500.0
2017-06-12 10:30:00,18.72,18.75,18.69,18.74,108460.0,17.2045,17.2321,17.1769,17.2229,108460.0
2017-06-12 10:40:00,18.74,18.81,18.74,18.78,61576.0,17.2229,17.2872,17.2229,17.2597,61576.0
2017-06-12 10:50:00,18.78,18.83,18.78,18.83,81700.0,17.2597,17.3056,17.2597,17.3056,81700.0
2017-06-12 11:00:00,18.82,18.86,18.81,18.86,81364.0,17.2964,17.3332,17.2872,17.3332,81364.0
2017-06-12 11:10:00,18.86,18.9,18.86,18.88,69504.0,17.3332,17.3699,17.3332,17.3516,69504.0
2017-06-12 11:20:00,18.88,18.88,18.86,18.86,81092.0,17.3516,17.3516,17.3332,17.3332,81092.0
2017-06-12 11:30:00,18.86,18.86,18.81,18.82,51988.0,17.3332,17.3332,17.2872,17.2964,51988.0
2017-06-12 11:40:00,18.82,18.82,18.77,18.79,58392.0,17.2964,17.2964,17.2505,17.2688,58392.0
2017-06-12 11:50:00,18.78,18.8,18.78,18.8,56296.0,17.2597,17.278,17.2597,17.278,56296.0
2017-06-12 12:00:00,18.81,18.82,18.8,18.81,38940.0,17.2872,17.2964,17.278,17.2872,38940.0
2017-06-12 12:10:00,18.81,18.82,18.8,18.82,67012.0,17.2872,17.2964,17.278,17.2964,67012.0
2017-06-12 12:20:00,18.82,18.82,18.78,18.79,65848.0,17.2964,17.2964,17.2597,17.2688,65848.0
2017-06-12 12:30:00,18.78,18.82,18.78,18.82,57796.0,17.2597,17.2964,17.2597,17.2964,57796.0
2017-06-12 12:40:00,18.82,18.83,18.81,18.82,73816.0,17.2964,17.3056,17.2872,17.2964,73816.0
2017-06-12 12:50:00,18.82,18.85,18.82,18.84,53104.0,17.2964,17.324,17.2964,17.3148,53104.0
2017-06-12 13:00:00,18.84,18.84,18.82,18.83,81404.0,17.3148,17.3148,17.2964,17.3056,81404.0
2017-06-12 13:10:00,18.83,18.86,18.82,18.85,64732.0,17.3056,17.3332,17.2964,17.324,64732.0
2017-06-12 13:20:00,18.85,18.86,18.84,18.84,51980.0,17.324,17.3332,17.3148,17.3148,51980.0
2017-06-12 13:30:00,18.84,18.85,18.81,18.81,48056.0,17.3148,17.324,17.2872,17.2872,48056.0
2017-06-12 13:40:00,18.81,18.83,18.81,18.82,53184.0,17.2872,17.3056,17.2872,17.2964,53184.0
2017-06-12 13:50:00,18.82,18.82,18.78,18.79,55308.0,17.2964,17.2964,17.2597,17.2688,55308.0
2017-06-12 14:00:00,18.78,18.82,18.78,18.81,74312.0,17.2597,17.2964,17.2597,17.2872,74312.0
2017-06-12 14:10:00,18.81,18.84,18.81,18.83,60548.0,17.2872,17.3148,17.2872,17.3056,60548.0
2017-06-12 14:20:00,18.84,18.85,18.83,18.85,70256.0,17.3148,17.324,17.3056,17.324,70256.0
2017-06-12 14:30:00,18.85,18.85,18.83,18.84,72500.0,17.324,17.324,17.3056,17.3148,72500.0
2017-06-12 14:40:00,18.84,18.84,18.82,18.83,55592.0,17.3148,17.3148,17.2964,17.3056,55592.0
2017-06-12 14:50:00,18.83,18.83,18.82,18.83,61520.0,17.3056,17.3056,17.2964,17.3056,61520.0
2017-06-12 15:00:00,18.82,18.85,18.82,18.85,55020.0,17.2964,17.324,17.2964,17.324,55020.0
2017-06-12 15:10:00,18.85,18.85,18.83,18.84,57132.0,17.324,17.324,17.3056,17.3148,57132.0
2017-06-12 15:20:00,18.84,18.84,18.82,18.82,85088.0,17.3148,17.3148,17.2964,17.2964,85088.0
2017-06-12 15:30:00,18.82,18.83,18.81,18.83,96692.0,17.2964,17.3056,17.2872,17.3056,96692.0
2017-06-12 15:40:00,18.83,18.83,18.8,18.81,213068.0,17.3056,17.3056,17.278,17.2872,213068.0
2017-06-12 15:50:00,18.81,18.86,18.81,18.85,353780.0,17.2872,17.3332,17.2872,17.324,353780.0
2017-06-13 09:30:00,18.9,18.99,18.9,18.93,119984.0,17.3699,17.4527,17.3699,17.3975,119984.0
2017-06-13 09:40:00,18.93,19.01,18.93,19.01,52300.0,17.3975,17.471,17.3975,17.471,52300.0
2017-06-13 09:50:00,19.0,19.01,18.97,18.99,76724.0,17.4618,17.471,17.4343,17.4527,76724.0
2017-06-13 10:00:00,18.99,18.99,18.93,18.93,113348.0,17.4527,17.4527,17.3975,17.3975,113348.0
2017-06-13 10:10:00,18.94,18.96,18.93,18.95,78844.0,17.4067,17.4251,17.3975,17.4159,78844.0
2017-06-13 10:20:00,18.95,18.98,18.95,18.97,92564.0,17.4159,17.4435,17.4159,17.4343,92564.0
2017-06-13 10:30:00,18.97,18.99,18.96,18.96,92072.0,17.4343,17.4527,17.4251,17.4251,92072.0
2017-06-13 10:40:00,18.96,18.96,18.93,18.95,105612.0,17.4251,17.4251,17.3975,17.4159,105612.0
2017-06-13 10:50:00,18.95,18.95,18.91,18.93,108684.0,17.4159,17.4159,17.3791,17.3975,108684.0
2017-06-13 11:00:00,18.92,18.98,18.92,18.97,99840.0,17.3883,17.4435,17.3883,17.4343,99840.0
2017-06-13 11:10:00,18.96,18.99,18.96,18.98,63384.0,17.4251,17.4527,17.4251,17.4435,63384.0
2017-06-13 11:20:00,18.98,18.98,18.96,18.96,86520.0,17.4435,17.4435,17.4251,17.4251,86520.0
2017-06-13 11:30:00,18.97,18.99,18.96,18.98,111688.0,17.4343,17.4527,17.4251,17.4435,111688.0
2017-06-13 11:40:00,18.98,19.0,18.97,18.99,59796.0,17.4435,17.4618,17.4343,17.4527,59796.0
2017-06-13 11:50:00,18.99,19.0,18.98,18.99,92108.0,17.4527,17.4618,17.4435,17.4527,92108.0
2017-06-13 12:00:00,18.99,19.0,18.97,18.98,108996.0,17.4527,17.4618,17.4343,17.4435,108996.0
2017-06-13 12:10:00,18.98,18.99,18.97,18.98,108488.0,17.4435,17.4527,17.4343,17.4435,108488.0
2017-06-13 12:20:00,18.98,18.98,18.94,18.95,135904.0,17.4435,17.4435,17.4067,17.4159,135904.0
2017-06-13 12:30:00,18.95,18.96,18.93,18.95,92860.0,17.4159,17.4251,17.3975,17.4159,92860.0
2017-06-13 12:40:00,18.95,18.97,18.95,18.97,37520.0,17.4159,17.4343,17.4159,17.4343,37520.0
2017-06-13 12:50:00,18.96,18.97,18.95,18.97,42672.0,17.4251,17.4343,17.4159,17.4343,42672.0
2017-06-13 13:00:00,18.97,18.98,18.97,18.97,37792.0,17.4343,17.4435,17.4343,17.4343,37792.0
2017-06-13 13:10:00,18.97,18.99,18.97,18.99,57752.0,17.4343,17.4527,17.4343,17.4527,57752.0
2017-06-13 13:20:00,18.99,18.99,18.97,18.97,67016.0,17.4527,17.4527,17.4343,17.4343,67016.0
2017-06-13 13:30:00,18.97,18.99,18.97,18.98,53244.0,17.4343,17.4527,17.4343,17.4435,53244.0
2017-06-13 13:40:00,18.98,18.99,18.97,18.98,60860.0,17.4435,17.4527,17.4343,17.4435,60860.0
2017-06-13 13:50:00,18.98,19.0,18.98,18.99,80308.0,17.4435,17.4618,17.4435,17.4527,80308.0
2017-06-13 14:00:00,18.99,19.0,18.99,18.99,60244.0,17.4527,17.4618,17.4527,17.4527,60244.0
2017-06-13 14:10:00,18.99,18.99,18.97,18.99,65152.0,17.4527,17.4527,17.4343,17.4527,65152.0
2017-06-13 14:20:00,18.99,18.99,18.98,18.98,44788.0,17.4527,17.4527,17.4435,17.4435,44788.0
2017-06-13 14:30:00,18.99,19.0,18.98,18.99,54392.0,17.4527,17.4618,17.4435,17.4527,54392.0
2017-06-13 14:40:00,18.99,19.0,18.97,18.98,169824.0,17.4527,17.4618,17.4343,17.4435,169824.0
2017-06-13 14:50:00,18.98,18.98,18.95,18.97,100464.0,17.4435,17.4435,17.4159,17.4343,100464.0
2017-06-13 15:00:00,18.97,18.98,18.96,18.98,87004.0,17.4343,17.4435,17.4251,17.4435,87004.0
2017-06-13 15:10:00,18.98,18.98,18.97,18.97,122592.0,17.4435,17.4435,17.4343,17.4343,122592.0
2017-06-13 15:20:00,18.98,19.0,18.98,19.0,166964.0,17.4435,17.4618,17.4435,17.4618,166964.0
2017-06-13 15:30:00,19.0,19.0,18.98,18.98,135376.0,17.4618,17.4618,17.4435,17.4435,135376.0
2017-06-13 15:40:00,18.98,18.99,18.97,18.98,189936.0,17.4435,17.4527,17.4343,17.4435,189936.0
2017-06-13 15:50:00,18.98,18.98,18.97,18.98,329472.0,17.4435,17.4435,17.4343,17.4435,329472.0
2017-06-14 09:30:00,18.97,19.0,18.96,18.98,82420.0,17.4343,17.4618,17.4251,17.4435,82420.0
2017-06-14 09:40:00,18.97,19.02,18.97,19.0,28076.0,17.4343,17.4802,17.4343,17.4618,28076.0
2017-06-14 09:50:00,19.0,19.04,19.0,19.02,47920.0,17.4618,17.4986,17.4618,17.4802,47920.0
2017-06-14 10:00:00,19.01,19.02,19.0,19.01,33848.0,17.471,17.4802,17.4618,17.471,33848.0
2017-06-14 10:10:00,19.01,19.02,18.98,18.99,77760.0,17.471,17.4802,17.4435,17.4527,77760.0
2017-06-14 10:20:00,18.99,18.99,18.97,18.98,98840.0,17.4527,17.4527,17.4343,17.4435,98840.0
2017-06-14 10:30:00,18.98,19.0,18.97,19.0,61532.0,17.4435,17.4618,17.4343,17.4618,61532.0
2017-06-14 10:40:00,19.0,19.02,18.99,19.01,40072.0,17.4618,17.4802,17.4527,17.471,40072.0
2017-06-14 10:50:00,19.01,19.03,18.98,19.0,32000.0,17.471,17.4894,17.4435,17.4618,32000.0
2017-06-14 11:00:00,19.0,19.0,18.98,19.0,26800.0,17.4618,17.4618,17.4435,17.4618,26800.0
2017-06-14 11:10:00,19.01,19.01,18.99,19.01,37260.0,17.471,17.471,17.4527,17.471,37260.0
2017-06-14 11:20:00,19.01,19.02,18.99,19.0,27828.0,17.471,17.4802,17.4527,17.4618,27828.0
2017-06-14 11:30:00,19.0,19.03,19.0,19.02,52896.0,17.4618,17.4894,17.4618,17.4802,52896.0
2017-06-14 11:40:00,19.02,19.03,19.0,19.0,32828.0,17.4802,17.4894,17.4618,17.4618,32828.0
2017-06-14 11:50:00,19.01,19.01,19.0,19.01,45992.0,17.471,17.471,17.4618,17.471,45992.0
2017-06-14 12:00:00,19.0,19.01,18.99,18.99,36660.0,17.4618,17.471,17.4527,17.4527,36660.0
2017-06-14 12:10:00,18.99,19.0,18.98,18.99,30664.0,17.4527,17.4618,17.4435,17.4527,30664.0
2017-06-14 12:20:00,18.99,19.0,18.98,19.0,26628.0,17.4527,17.4618,17.4435,17.4618,26628.0
2017-06-14 12:30:00,19.0,19.0,18.99,18.99,29984.0,17.4618,17.4618,17.4527,17.4527,29984.0
2017-06-14 12:40:00,18.99,19.0,18.99,19.0,32544.0,17.4527,17.4618,17.4527,17.4618,32544.0
2017-06-14 12:50:00,19.0,19.0,18.99,19.0,39452.0,17.4618,17.4618,17.4527,17.4618,39452.0
2017-06-14 13:00:00,18.99,19.01,18.99,18.99,22160.0,17.4527,17.471,17.4527,17.4527,22160.0
2017-06-14 13:10:00,18.99,18.99,18.98,18.99,34044.0,17.4527,17.4527,17.4435,17.4527,34044.0
2017-06-14 13:20:00,18.99,19.0,18.98,18.98,36956.0,17.4527,17.4618,17.4435,17.4435,36956.0
2017-06-14 13:30:00,18.98,18.99,18.98,18.99,67388.0,17.4435,17.4527,17.4435,17.4527,67388.0
2017-06-14 13:40:00,18.99,18.99,18.98,18.99,32284.0,17.4527,17.4527,17.4435,17.4527,32284.0
2017-06-14 13:50:00,18.99,18.99,18.98,18.99,32108.0,17.4527,17.4527,17.4435,17.4527,32108.0
2017-06-14 14:00:00,18.99,19.02,18.97,19.0,67680.0,17.4527,17.4802,17.4343,17.4618,67680.0
2017-06-14 14:10:00,19.0,19.01,18.97,18.98,134900.0,17.4618,17.471,17.4343,17.4435,134900.0
2017-06-14 14:20:00,18.99,19.0,18.98,19.0,46044.0,17.4527,17.4618,17.4435,17.4618,46044.0
2017-06-14 14:30:00,19.0,19.0,18.97,18.98,126324.0,17.4618,17.4618,17.4343,17.4435,126324.0
2017-06-14 14:40:00,18.97,19.0,18.93,18.96,328532.0,17.4343,17.4618,17.3975,17.4251,328532.0
2017-06-14 14:50:00,18.96,18.98,18.95,18.96,48400.0,17.4251,17.4435,17.4159,17.4251,48400.0
2017-06-14 15:00:00,18.96,18.97,18.95,18.95,68164.0,17.4251,17.4343,17.4159,17.4159,68164.0
2017-06-14 15:10:00,18.94,18.94,18.9,18.94,107864.0,17.4067,17.4067,17.3699,17.4067,107864.0
2017-06-14 15:20:00,18.94,18.97,18.94,18.96,76928.0,17.4067,17.4343,17.4067,17.4251,76928.0
2017-06-14 15:30:00,18.96,18.99,18.95,18.99,66728.0,17.4251,17.4527,17.4159,17.4527,66728.0
2017-06-14 15:40:00,18.99,19.0,18.97,19.0,138764.0,17.4527,17.4618,17.4343,17.4618,138764.0
2017-06-14 15:50:00,19.0,19.0,18.99,18.99,254072.0,17.4618,17.4618,17.4527,17.4527,254072.0
2017-06-15 09:30:00,18.8,18.85,18.74,18.85,84012.0,17.3144,17.3605,17.2591,17.3605,84012.0
2017-06-15 09:40:00,18.85,18.86,18.8,18.85,36720.0,17.3605,17.3697,17.3144,17.3605,36720.0
2017-06-15 09:50:00,18.86,18.91,18.85,18.91,30860.0,17.3697,17.4157,17.3605,17.4157,30860.0
2017-06-15 10:00:00,18.91,18.92,18.89,18.91,48208.0,17.4157,17.4249,17.3973,17.4157,48208.0
2017-06-15 10:10:00,18.91,18.92,18.85,18.86,210332.0,17.4157,17.4249,17.3605,17.3697,210332.0
2017-06-15 10:20:00,18.85,18.86,18.82,18.83,105828.0,17.3605,17.3697,17.3328,17.342,105828.0
2017-06-15 10:30:00,18.83,18.87,18.83,18.87,46916.0,17.342,17.3789,17.342,17.3789,46916.0
2017-06-15 10:40:00,18.86,18.88,18.85,18.88,47124.0,17.3697,17.3881,17.3605,17.3881,47124.0
2017-06-15 10:50:00,18.88,18.91,18.87,18.91,30616.0,17.3881,17.4157,17.3789,17.4157,30616.0
2017-06-15 11:00:00,18.89,18.92,18.89,18.9,27240.0,17.3973,17.4249,17.3973,17.4065,27240.0
2017-06-15 11:10:00,18.89,18.92,18.89,18.91,14384.0,17.3973,17.4249,17.3973,17.4157,14384.0
2017-06-15 11:20:00,18.91,18.93,18.9,18.92,43320.0,17.4157,17.4341,17.4065,17.4249,43320.0
2017-06-15 11:30:00,18.91,18.92,18.9,18.91,102132.0,17.4157,17.4249,17.4065,17.4157,102132.0
2017-06-15 11:40:00,18.91,18.92,18.9,18.92,57808.0,17.4157,17.4249,17.4065,17.4249,57808.0
2017-06-15 11:50:00,18.92,18.94,18.92,18.93,49444.0,17.4249,17.4433,17.4249,17.4341,49444.0
2017-06-15 12:00:00,18.93,18.95,18.93,18.93,65148.0,17.4341,17.4526,17.4341,17.4341,65148.0
2017-06-15 12:10:00,18.93,18.96,18.93,18.95,52892.0,17.4341,17.4618,17.4341,17.4526,52892.0
2017-06-15 12:20:00,18.95,18.95,18.94,18.95,34680.0,17.4526,17.4526,17.4433,17.4526,34680.0
2017-06-15 12:30:00,18.95,18.95,18.92,18.94,48676.0,17.4526,17.4526,17.4249,17.4433,48676.0
2017-06-15 12:40:00,18.94,18.97,18.94,18.96,68120.0,17.4433,17.471,17.4433,17.4618,68120.0
2017-06-15 12:50:00,18.95,18.97,18.95,18.97,27988.0,17.4526,17.471,17.4526,17.471,27988.0
2017-06-15 13:00:00,18.97,18.97,18.96,18.97,16952.0,17.471,17.471,17.4618,17.471,16952.0
2017-06-15 13:10:00,18.97,18.99,18.97,18.99,46924.0,17.471,17.4894,17.471,17.4894,46924.0
2017-06-15 13:20:00,18.99,19.0,18.99,18.99,48132.0,17.4894,17.4986,17.4894,17.4894,48132.0
2017-06-15 13:30:00,18.99,19.01,18.99,19.0,51260.0,17.4894,17.5078,17.4894,17.4986,51260.0
2017-06-15 13:40:00,19.0,19.0,18.98,18.99,68128.0,17.4986,17.4986,17.4802,17.4894,68128.0
2017-06-15 13:50:00,18.98,19.01,18.98,19.0,50936.0,17.4802,17.5078,17.4802,17.4986,50936.0
2017-06-15 14:00:00,19.0,19.01,19.0,19.0,62128.0,17.4986,17.5078,17.4986,17.4986,62128.0
2017-06-15 14:10:00,19.0,19.0,18.98,18.99,35312.0,17.4986,17.4986,17.4802,17.4894,35312.0
2017-06-15 14:20:00,18.99,19.0,18.98,19.0,47020.0,17.4894,17.4986,17.4802,17.4986,47020.0
2017-06-15 14:30:00,19.0,19.0,18.99,19.0,54760.0,17.4986,17.4986,17.4894,17.4986,54760.0
2017-06-15 14:40:00,19.0,19.02,19.0,19.02,47776.0,17.4986,17.517,17.4986,17.517,47776.0
2017-06-15 14:50:00,19.02,19.03,19.02,19.02,34112.0,17.517,17.5262,17.517,17.517,34112.0
2017-06-15 15:00:00,19.02,19.03,19.01,19.03,71748.0,17.517,17.5262,17.5078,17.5262,71748.0
2017-06-15 15:10:00,19.03,19.03,19.01,19.02,86216.0,17.5262,17.5262,17.5078,17.517,86216.0
2017-06-15 15:20:00,19.01,19.02,19.01,19.02,68120.0,17.5078,17.517,17.5078,17.517,68120.0
2017-06-15 15:30:00,19.02,19.02,18.99,18.99,148896.0,17.517,17.517,17.4894,17.4894,148896.0
2017-06-15 15:40:00,18.99,19.0,18.96,18.99,238420.0,17.4894,17.4986,17.4618,17.4894,238420.0
2017-06-15 15:50:00,18.99,19.0,18.96,19.0,336488.0,17.4894,17.4986,17.4618,17.4986,336488.0
2017-06-16 09:30:00,19.0,19.04,18.97,19.04,671104.0,17.4986,17.5354,17.471,17.5354,671104.0
2017-06-16 09:40:00,19.04,19.05,18.99,19.02,27252.0,17.5354,17.5446,17.4894,17.517,27252.0
2017-06-16 09:50:00,19.03,19.12,19.02,19.11,71576.0,17.5262,17.6091,17.517,17.5999,71576.0
2017-06-16 10:00:00,19.1,19.1,19.01,19.02,63200.0,17.5907,17.5907,17.5078,17.517,63200.0
2017-06-16 10:10:00,19.02,19.04,19.0,19.01,35284.0,17.517,17.5354,17.4986,17.5078,35284.0
2017-06-16 10:20:00,19.01,19.04,19.0,19.01,19816.0,17.5078,17.5354,17.4986,17.5078,19816.0
2017-06-16 10:30:00,19.02,19.02,18.98,18.99,76336.0,17.517,17.517,17.4802,17.4894,76336.0
2017-06-16 10:40:00,18.99,19.01,18.99,19.0,60552.0,17.4894,17.5078,17.4894,17.4986,60552.0
2017-06-16 10:50:00,18.99,18.99,18.96,18.96,180184.0,17.4894,17.4894,17.4618,17.4618,180184.0
2017-06-16 11:00:00,18.97,18.98,18.95,18.95,26732.0,17.471,17.4802,17.4526,17.4526,26732.0
2017-06-16 11:10:00,18.95,18.95,18.93,18.95,32068.0,17.4526,17.4526,17.4341,17.4526,32068.0
2017-06-16 11:20:00,18.95,18.96,18.93,18.95,156484.0,17.4526,17.4618,17.4341,17.4526,156484.0
2017-06-16 11:30:00,18.95,18.98,18.94,18.98,55424.0,17.4526,17.4802,17.4433,17.4802,55424.0
2017-06-16 11:40:00,18.98,18.98,18.94,18.95,42884.0,17.4802,17.4802,17.4433,17.4526,42884.0
2017-06-16 11:50:00,18.95,18.97,18.95,18.97,172068.0,17.4526,17.471,17.4526,17.471,172068.0
2017-06-16 12:00:00,18.97,18.99,18.97,18.99,39056.0,17.471,17.4894,17.471,17.4894,39056.0
2017-06-16 12:10:00,18.99,18.99,18.98,18.98,29136.0,17.4894,17.4894,17.4802,17.4802,29136.0
2017-06-16 12:20:00,18.98,19.0,18.96,19.0,224528.0,17.4802,17.4986,17.4618,17.4986,224528.0
2017-06-16 12:30:00,19.0,19.01,18.99,19.0,52780.0,17.4986,17.5078,17.4894,17.4986,52780.0
2017-06-16 12:40:00,19.0,19.0,18.97,18.98,142360.0,17.4986,17.4986,17.471,17.4802,142360.0
2017-06-16 12:50:00,18.98,19.01,18.95,18.99,130936.0,17.4802,17.5078,17.4526,17.4894,130936.0
2017-06-16 13:00:00,18.99,19.0,18.98,18.99,57908.0,17.4894,17.4986,17.4802,17.4894,57908.0
2017-06-16 13:10:00,18.99,18.99,18.96,18.96,44360.0,17.4894,17.4894,17.4618,17.4618,44360.0
2017-06-16 13:20:00,18.96,18.98,18.96,18.97,118980.0,17.4618,17.4802,17.4618,17.471,118980.0
2017-06-16 13:30:00,18.96,18.99,18.96,18.99,55712.0,17.4618,17.4894,17.4618,17.4894,55712.0
2017-06-16 13:40:00,18.99,19.0,18.99,18.99,17516.0,17.4894,17.4986,17.4894,17.4894,17516.0
2017-06-16 13:50:00,18.99,19.0,18.99,18.99,27492.0,17.4894,17.4986,17.4894,17.4894,27492.0
2017-06-16 14:00:00,19.0,19.01,18.97,18.98,114200.0,17.4986,17.5078,17.471,17.4802,114200.0
2017-06-16 14:10:00,18.97,18.98,18.96,18.97,54428.0,17.471,17.4802,17.4618,17.471,54428.0
2017-06-16 14:20:00,18.97,18.98,18.96,18.96,95964.0,17.471,17.4802,17.4618,17.4618,95964.0
2017-06-16 14:30:00,18.96,18.97,18.95,18.96,72268.0,17.4618,17.471,17.4526,17.4618,72268.0
2017-06-16 14:40:00,18.96,18.96,18.95,18.95,54464.0,17.4618,17.4618,17.4526,17.4526,54464.0
2017-06-16 14:50:00,18.95,18.96,18.94,18.95,99948.0,17.4526,17.4618,17.4433,17.4526,99948.0
2017-06-16 15:00:00,18.95,18.96,18.95,18.96,96992.0,17.4526,17.4618,17.4526,17.4618,96992.0
2017-06-16 15:10:00,18.96,18.96,18.94,18.95,61500.0,17.4618,17.4618,17.4433,17.4526,61500.0
2017-06-16 15:20:00,18.95,18.95,18.93,18.95,274512.0,17.4526,17.4526,17.4341,17.4526,274512.0
2017-06-16 15:30:00,18.95,18.95,18.92,18.93,164824.0,17.4526,17.4526,17.4249,17.4341,164824.0
2017-06-16 15:40:00,18.93,18.94,18.91,18.91,246388.0,17.4341,17.4433,17.4157,17.4157,246388.0
2017-06-16 15:50:00,18.91,18.93,18.89,18.92,1024580.0,17.4157,17.4341,17.3973,17.4249,1024580.0
2017-06-19 09:30:00,18.94,19.01,18.94,19.01,145560.0,17.4433,17.5078,17.4433,17.5078,145560.0
2017-06-19 09:40:00,19.01,19.01,18.95,18.95,64972.0,17.5078,17.5078,17.4526,17.4526,64972.0
2017-06-19 09:50:00,18.94,18.98,18.94,18.96,16452.0,17.4433,17.4802,17.4433,17.4618,16452.0
2017-06-19 10:00:00,18.97,19.0,18.94,18.99,91224.0,17.471,17.4986,17.4433,17.4894,91224.0
2017-06-19 10:10:00,18.99,18.99,18.96,18.98,62684.0,17.4894,17.4894,17.4618,17.4802,62684.0
2017-06-19 10:20:00,18.98,18.98,18.95,18.95,37036.0,17.4802,17.4802,17.4526,17.4526,37036.0
2017-06-19 10:30:00,18.96,18.97,18.92,18.93,64348.0,17.4618,17.471,17.4249,17.4341,64348.0
2017-06-19 10:40:00,18.93,18.93,18.91,18.92,50072.0,17.4341,17.4341,17.4157,17.4249,50072.0
2017-06-19 10:50:00,18.92,18.92,18.89,18.9,93396.0,17.4249,17.4249,17.3973,17.4065,93396.0
2017-06-19 11:00:00,18.9,18.91,18.89,18.91,58480.0,17.4065,17.4157,17.3973,17.4157,58480.0
2017-06-19 11:10:00,18.91,18.95,18.91,18.94,25536.0,17.4157,17.4526,17.4157,17.4433,25536.0
2017-06-19 11:20:00,18.93,18.95,18.93,18.95,51940.0,17.4341,17.4526,17.4341,17.4526,51940.0
2017-06-19 11:30:00,18.95,18.95,18.92,18.92,165496.0,17.4526,17.4526,17.4249,17.4249,165496.0
2017-06-19 11:40:00,18.93,18.94,18.92,18.93,189804.0,17.4341,17.4433,17.4249,17.4341,189804.0
2017-06-19 11:50:00,18.93,18.93,18.92,18.92,110552.0,17.4341,17.4341,17.4249,17.4249,110552.0
2017-06-19 12:00:00,18.92,18.93,18.91,18.93,110032.0,17.4249,17.4341,17.4157,17.4341,110032.0
2017-06-19 12:10:00,18.93,18.93,18.92,18.93,55392.0,17.4341,17.4341,17.4249,17.4341,55392.0
2017-06-19 12:20:00,18.93,18.93,18.92,18.92,44736.0,17.4341,17.4341,17.4249,17.4249,44736.0
2017-06-19 12:30:00,18.92,18.92,18.88,18.9,118924.0,17.4249,17.4249,17.3881,17.4065,118924.0
2017-06-19 12:40:00,18.91,18.91,18.89,18.89,34768.0,17.4157,17.4157,17.3973,17.3973,34768.0
2017-06-19 12:50:00,18.9,18.9,18.88,18.9,32556.0,17.4065,17.4065,17.3881,17.4065,32556.0
2017-06-19 13:00:00,18.9,18.91,18.9,18.91,133236.0,17.4065,17.4157,17.4065,17.4157,133236.0
2017-06-19 13:10:00,18.91,18.91,18.91,18.91,72404.0,17.4157,17.4157,17.4157,17.4157,72404.0
2017-06-19 13:20:00,18.91,18.91,18.9,18.9,345012.0,17.4157,17.4157,17.4065,17.4065,345012.0
2017-06-19 13:30:00,18.9,18.92,18.9,18.91,112884.0,17.4065,17.4249,17.4065,17.4157,112884.0
2017-06-19 13:40:00,18.91,18.91,18.9,18.9,41044.0,17.4157,17.4157,17.4065,17.4065,41044.0
2017-06-19 13:50:00,18.9,18.91,18.89,18.9,119192.0,17.4065,17.4157,17.3973,17.4065,119192.0
2017-06-19 14:00:00,18.9,18.91,18.87,18.87,152544.0,17.4065,17.4157,17.3789,17.3789,152544.0
2017-06-19 14:10:00,18.87,18.87,18.84,18.85,158096.0,17.3789,17.3789,17.3512,17.3605,158096.0
2017-06-19 14:20:00,18.85,18.85,18.82,18.83,117380.0,17.3605,17.3605,17.3328,17.342,117380.0
2017-06-19 14:30:00,18.83,18.86,18.82,18.86,116856.0,17.342,17.3697,17.3328,17.3697,116856.0
2017-06-19 14:40:00,18.86,18.89,18.86,18.87,75716.0,17.3697,17.3973,17.3697,17.3789,75716.0
2017-06-19 14:50:00,18.87,18.87,18.84,18.85,145636.0,17.3789,17.3789,17.3512,17.3605,145636.0
2017-06-19 15:00:00,18.86,18.86,18.84,18.86,262036.0,17.3697,17.3697,17.3512,17.3697,262036.0
2017-06-19 15:10:00,18.86,18.9,18.84,18.9,268536.0,17.3697,17.4065,17.3512,17.4065,268536.0
2017-06-19 15:20:00,18.89,18.89,18.88,18.89,76600.0,17.3973,17.3973,17.3881,17.3973,76600.0
2017-06-19 15:30:00,18.89,18.92,18.88,18.92,126876.0,17.3973,17.4249,17.3881,17.4249,126876.0
2017-06-19 15:40:00,18.92,18.94,18.92,18.93,215968.0,17.4249,17.4433,17.4249,17.4341,215968.0
2017-06-19 15:50:00,18.93,18.94,18.92,18.92,483924.0,17.4341,17.4433,17.4249,17.4249,483924.0
2017-06-20 09:30:00,18.9,18.93,18.86,18.91,93060.0,17.4065,17.4341,17.3697,17.4157,93060.0
2017-06-20 09:40:00,18.92,18.94,18.9,18.9,61580.0,17.4249,17.4433,17.4065,17.4065,61580.0
2017-06-20 09:50:00,18.9,18.91,18.89,18.91,53120.0,17.4065,17.4157,17.3973,17.4157,53120.0
2017-06-20 10:00:00,18.9,18.91,18.88,18.88,49564.0,17.4065,17.4157,17.3881,17.3881,49564.0
2017-06-20 10:10:00,18.89,18.91,18.89,18.91,52160.0,17.3973,17.4157,17.3973,17.4157,52160.0
2017-06-20 10:20:00,18.91,18.91,18.86,18.86,123056.0,17.4157,17.4157,17.3697,17.3697,123056.0
2017-06-20 10:30:00,18.86,18.9,18.86,18.89,75652.0,17.3697,17.4065,17.3697,17.3973,75652.0
2017-06-20 10:40:00,18.89,18.89,18.87,18.89,207128.0,17.3973,17.3973,17.3789,17.3973,207128.0
2017-06-20 10:50:00,18.89,18.89,18.85,18.86,90572.0,17.3973,17.3973,17.3605,17.3697,90572.0
2017-06-20 11:00:00,18.87,18.87,18.85,18.85,105004.0,17.3789,17.3789,17.3605,17.3605,105004.0
2017-06-20 11:10:00,18.85,18.85,18.83,18.84,368072.0,17.3605,17.3605,17.342,17.3512,368072.0
2017-06-20 11:20:00,18.85,18.85,18.78,18.78,61452.0,17.3605,17.3605,17.296,17.296,61452.0
2017-06-20 11:30:00,18.79,18.81,18.79,18.8,19188.0,17.3052,17.3236,17.3052,17.3144,19188.0
2017-06-20 11:40:00,18.8,18.83,18.79,18.83,18564.0,17.3144,17.342,17.3052,17.342,18564.0
2017-06-20 11:50:00,18.84,18.85,18.83,18.84,18400.0,17.3512,17.3605,17.342,17.3512,18400.0
2017-06-20 12:00:00,18.84,18.85,18.83,18.85,28128.0,17.3512,17.3605,17.342,17.3605,28128.0
2017-06-20 12:10:00,18.85,18.85,18.84,18.84,26188.0,17.3605,17.3605,17.3512,17.3512,26188.0
2017-06-20 12:20:00,18.84,18.84,18.81,18.82,28592.0,17.3512,17.3512,17.3236,17.3328,28592.0
2017-06-20 12:30:00,18.82,18.84,18.82,18.83,51692.0,17.3328,17.3512,17.3328,17.342,51692.0
2017-06-20 12:40:00,18.83,18.83,18.81,18.81,20224.0,17.342,17.342,17.3236,17.3236,20224.0
2017-06-20 12:50:00,18.82,18.84,18.82,18.83,152776.0,17.3328,17.3512,17.3328,17.342,152776.0
2017-06-20 13:00:00,18.83,18.85,18.82,18.82,163468.0,17.342,17.3605,17.3328,17.3328,163468.0
2017-06-20 13:10:00,18.82,18.83,18.81,18.82,47160.0,17.3328,17.342,17.3236,17.3328,47160.0
2017-06-20 13:20:00,18.82,18.83,18.81,18.82,125644.0,17.3328,17.342,17.3236,17.3328,125644.0
2017-06-20 13:30:00,18.82,18.83,18.81,18.82,66044.0,17.3328,17.342,17.3236,17.3328,66044.0
2017-06-20 13:40:00,18.82,18.82,18.8,18.81,62368.0,17.3328,17.3328,17.3144,17.3236,62368.0
2017-06-20 13:50:00,18.81,18.81,18.8,18.81,59992.0,17.3236,17.3236,17.3144,17.3236,59992.0
2017-06-20 14:00:00,18.81,18.81,18.8,18.81,105528.0,17.3236,17.3236,17.3144,17.3236,105528.0
2017-06-20 14:10:00,18.81,18.82,18.8,18.81,75256.0,17.3236,17.3328,17.3144,17.3236,75256.0
2017-06-20 14:20:00,18.81,18.81,18.79,18.79,26800.0,17.3236,17.3236,17.3052,17.3052,26800.0
2017-06-20 14:30:00,18.79,18.8,18.78,18.79,69128.0,17.3052,17.3144,17.296,17.3052,69128.0
2017-06-20 14:40:00,18.79,18.81,18.79,18.81,36296.0,17.3052,17.3236,17.3052,17.3236,36296.0
2017-06-20 14:50:00,18.8,18.82,18.8,18.81,56032.0,17.3144,17.3328,17.3144,17.3236,56032.0
2017-06-20 15:00:00,18.81,18.82,18.78,18.78,230532.0,17.3236,17.3328,17.296,17.296,230532.0
2017-06-20 15:10:00,18.78,18.81,18.78,18.79,172764.0,17.296,17.3236,17.296,17.3052,172764.0
2017-06-20 15:20:00,18.79,18.8,18.77,18.79,93952.0,17.3052,17.3144,17.2868,17.3052,93952.0
2017-06-20 15:30:00,18.79,18.79,18.76,18.77,195684.0,17.3052,17.3052,17.2776,17.2868,195684.0
2017-06-20 15:40:00,18.77,18.77,18.74,18.74,257396.0,17.2868,17.2868,17.2591,17.2591,257396.0
2017-06-20 15:50:00,18.74,18.75,18.73,18.74,334084.0,17.2591,17.2684,17.2499,17.2591,334084.0
2017-06-21 09:30:00,18.73,18.75,18.68,18.74,124860.0,17.2499,17.2684,17.2039,17.2591,124860.0
2017-06-21 09:40:00,18.74,18.77,18.71,18.71,69936.0,17.2591,17.2868,17.2315,17.2315,69936.0
2017-06-21 09:50:00,18.71,18.76,18.71,18.71,217664.0,17.2315,17.2776,17.2315,17.2315,217664.0
2017-06-21 10:00:00,18.71,18.74,18.71,18.72,164420.0,17.2315,17.2591,17.2315,17.2407,164420.0
2017-06-21 10:10:00,18.72,18.72,18.67,18.69,113680.0,17.2407,17.2407,17.1947,17.2131,113680.0
2017-06-21 10:20:00,18.69,18.7,18.66,18.67,134404.0,17.2131,17.2223,17.1855,17.1947,134404.0
2017-06-21 10:30:00,18.67,18.68,18.64,18.68,311092.0,17.1947,17.2039,17.167,17.2039,311092.0
2017-06-21 10:40:00,18.68,18.75,18.68,18.73,197596.0,17.2039,17.2684,17.2039,17.2499,197596.0
2017-06-21 10:50:00,18.73,18.76,18.73,18.75,46804.0,17.2499,17.2776,17.2499,17.2684,46804.0
2017-06-21 11:00:00,18.75,18.77,18.75,18.76,65496.0,17.2684,17.2868,17.2684,17.2776,65496.0
2017-06-21 11:10:00,18.76,18.76,18.72,18.72,56172.0,17.2776,17.2776,17.2407,17.2407,56172.0
2017-06-21 11:20:00,18.73,18.73,18.71,18.71,173620.0,17.2499,17.2499,17.2315,17.2315,173620.0
2017-06-21 11:30:00,18.71,18.72,18.7,18.71,61540.0,17.2315,17.2407,17.2223,17.2315,61540.0
2017-06-21 11:40:00,18.71,18.73,18.71,18.72,122900.0,17.2315,17.2499,17.2315,17.2407,122900.0
2017-06-21 11:50:00,18.72,18.73,18.71,18.72,90288.0,17.2407,17.2499,17.2315,17.2407,90288.0
2017-06-21 12:00:00,18.72,18.72,18.68,18.7,51764.0,17.2407,17.2407,17.2039,17.2223,51764.0
2017-06-21 12:10:00,18.7,18.7,18.69,18.69,39960.0,17.2223,17.2223,17.2131,17.2131,39960.0
2017-06-21 12:20:00,18.69,18.71,18.69,18.71,42408.0,17.2131,17.2315,17.2131,17.2315,42408.0
2017-06-21 12:30:00,18.71,18.72,18.7,18.7,50168.0,17.2315,17.2407,17.2223,17.2223,50168.0
2017-06-21 12:40:00,18.71,18.71,18.69,18.69,47460.0,17.2315,17.2315,17.2131,17.2131,47460.0
2017-06-21 12:50:00,18.69,18.7,18.68,18.68,39620.0,17.2131,17.2223,17.2039,17.2039,39620.0
2017-06-21 13:00:00,18.68,18.69,18.67,18.69,51500.0,17.2039,17.2131,17.1947,17.2131,51500.0
2017-06-21 13:10:00,18.69,18.71,18.69,18.71,59556.0,17.2131,17.2315,17.2131,17.2315,59556.0
2017-06-21 13:20:00,18.71,18.72,18.68,18.68,91584.0,17.2315,17.2407,17.2039,17.2039,91584.0
2017-06-21 13:30:00,18.69,18.69,18.68,18.68,54628.0,17.2131,17.2131,17.2039,17.2039,54628.0
2017-06-21 13:40:00,18.68,18.7,18.67,18.67,71092.0,17.2039,17.2223,17.1947,17.1947,71092.0
2017-06-21 13:50:00,18.67,18.68,18.66,18.66,103712.0,17.1947,17.2039,17.1855,17.1855,103712.0
2017-06-21 14:00:00,18.66,18.67,18.65,18.66,285612.0,17.1855,17.1947,17.1763,17.1855,285612.0
2017-06-21 14:10:00,18.66,18.66,18.65,18.66,224780.0,17.1855,17.1855,17.1763,17.1855,224780.0
2017-06-21 14:20:00,18.66,18.67,18.65,18.66,249908.0,17.1855,17.1947,17.1763,17.1855,249908.0
2017-06-21 14:30:00,18.66,18.66,18.64,18.66,110684.0,17.1855,17.1855,17.167,17.1855,110684.0
2017-06-21 14:40:00,18.66,18.7,18.65,18.7,231764.0,17.1855,17.2223,17.1763,17.2223,231764.0
2017-06-21 14:50:00,18.7,18.7,18.67,18.68,226216.0,17.2223,17.2223,17.1947,17.2039,226216.0
2017-06-21 15:00:00,18.68,18.69,18.66,18.66,122700.0,17.2039,17.2131,17.1855,17.1855,122700.0
2017-06-21 15:10:00,18.67,18.68,18.64,18.66,123024.0,17.1947,17.2039,17.167,17.1855,123024.0
2017-06-21 15:20:00,18.66,18.69,18.66,18.68,120704.0,17.1855,17.2131,17.1855,17.2039,120704.0
2017-06-21 15:30:00,18.69,18.69,18.66,18.66,131268.0,17.2131,17.2131,17.1855,17.1855,131268.0
2017-06-21 15:40:00,18.66,18.68,18.66,18.67,208324.0,17.1855,17.2039,17.1855,17.1947,208324.0
2017-06-21 15:50:00,18.67,18.68,18.66,18.68,407504.0,17.1947,17.2039,17.1855,17.2039,407504.0
2017-06-22 09:30:00,18.68,18.7,18.61,18.61,85468.0,17.2039,17.2223,17.1394,17.1394,85468.0
2017-06-22 09:40:00,18.61,18.65,18.59,18.65,41868.0,17.1394,17.1763,17.121,17.1763,41868.0
2017-06-22 09:50:00,18.65,18.65,18.61,18.65,43956.0,17.1763,17.1763,17.1394,17.1763,43956.0
2017-06-22 10:00:00,18.65,18.65,18.62,18.63,86528.0,17.1763,17.1763,17.1486,17.1578,86528.0
2017-06-22 10:10:00,18.63,18.64,18.6,18.61,31880.0,17.1578,17.167,17.1302,17.1394,31880.0
2017-06-22 10:20:00,18.6,18.6,18.56,18.56,62356.0,17.1302,17.1302,17.0934,17.0934,62356.0
2017-06-22 10:30:00,18.57,18.58,18.55,18.58,94736.0,17.1026,17.1118,17.0842,17.1118,94736.0
2017-06-22 10:40:00,18.58,18.63,18.58,18.62,57336.0,17.1118,17.1578,17.1118,17.1486,57336.0
2017-06-22 10:50:00,18.62,18.64,18.6,18.61,67544.0,17.1486,17.167,17.1302,17.1394,67544.0
2017-06-22 11:00:00,18.61,18.63,18.6,18.61,43556.0,17.1394,17.1578,17.1302,17.1394,43556.0
2017-06-22 11:10:00,18.61,18.63,18.61,18.62,43812.0,17.1394,17.1578,17.1394,17.1486,43812.0
2017-06-22 11:20:00,18.62,18.65,18.62,18.65,74832.0,17.1486,17.1763,17.1486,17.1763,74832.0
2017-06-22 11:30:00,18.65,18.7,18.65,18.69,167292.0,17.1763,17.2223,17.1763,17.2131,167292.0
2017-06-22 11:40:00,18.69,18.7,18.67,18.69,136500.0,17.2131,17.2223,17.1947,17.2131,136500.0
2017-06-22 11:50:00,18.69,18.7,18.68,18.69,48292.0,17.2131,17.2223,17.2039,17.2131,48292.0
2017-06-22 12:00:00,18.69,18.69,18.68,18.68,30660.0,17.2131,17.2131,17.2039,17.2039,30660.0
2017-06-22 12:10:00,18.68,18.69,18.67,18.69,229980.0,17.2039,17.2131,17.1947,17.2131,229980.0
2017-06-22 12:20:00,18.68,18.71,18.68,18.7,34228.0,17.2039,17.2315,17.2039,17.2223,34228.0
2017-06-22 12:30:00,18.69,18.7,18.68,18.68,31768.0,17.2131,17.2223,17.2039,17.2039,31768.0
2017-06-22 12:40:00,18.68,18.7,18.68,18.68,82756.0,17.2039,17.2223,17.2039,17.2039,82756.0
2017-06-22 12:50:00,18.68,18.7,18.68,18.69,42612.0,17.2039,17.2223,17.2039,17.2131,42612.0
2017-06-22 13:00:00,18.69,18.71,18.69,18.71,51124.0,17.2131,17.2315,17.2131,17.2315,51124.0
2017-06-22 13:10:00,18.7,18.71,18.69,18.69,47932.0,17.2223,17.2315,17.2131,17.2131,47932.0
2017-06-22 13:20:00,18.69,18.7,18.68,18.69,44336.0,17.2131,17.2223,17.2039,17.2131,44336.0
2017-06-22 13:30:00,18.69,18.7,18.68,18.69,32900.0,17.2131,17.2223,17.2039,17.2131,32900.0
2017-06-22 13:40:00,18.68,18.69,18.68,18.68,54088.0,17.2039,17.2131,17.2039,17.2039,54088.0
2017-06-22 13:50:00,18.68,18.68,18.67,18.67,39088.0,17.2039,17.2039,17.1947,17.1947,39088.0
2017-06-22 14:00:00,18.67,18.68,18.67,18.68,46740.0,17.1947,17.2039,17.1947,17.2039,46740.0
2017-06-22 14:10:00,18.68,18.68,18.67,18.68,34832.0,17.2039,17.2039,17.1947,17.2039,34832.0
2017-06-22 14:20:00,18.68,18.68,18.66,18.67,48048.0,17.2039,17.2039,17.1855,17.1947,48048.0
2017-06-22 14:30:00,18.67,18.67,18.66,18.66,36008.0,17.1947,17.1947,17.1855,17.1855,36008.0
2017-06-22 14:40:00,18.66,18.66,18.65,18.65,90876.0,17.1855,17.1855,17.1763,17.1763,90876.0
2017-06-22 14:50:00,18.65,18.66,18.64,18.65,54292.0,17.1763,17.1855,17.167,17.1763,54292.0
2017-06-22 15:00:00,18.65,18.66,18.65,18.65,72692.0,17.1763,17.1855,17.1763,17.1763,72692.0
2017-06-22 15:10:00,18.65,18.66,18.63,18.64,67216.0,17.1763,17.1855,17.1578,17.167,67216.0
2017-06-22 15:20:00,18.64,18.65,18.64,18.65,43216.0,17.167,17.1763,17.167,17.1763,43216.0
2017-06-22 15:30:00,18.65,18.65,18.61,18.62,96804.0,17.1763,17.1763,17.1394,17.1486,96804.0
2017-06-22 15:40:00,18.62,18.62,18.61,18.61,183676.0,17.1486,17.1486,17.1394,17.1394,183676.0
2017-06-22 15:50:00,18.61,18.62,18.6,18.6,372308.0,17.1394,17.1486,17.1302,17.1302,372308.0
2017-06-23 09:30:00,18.62,18.66,18.55,18.65,80288.0,17.1486,17.1855,17.0842,17.1763,80288.0
2017-06-23 09:40:00,18.65,18.66,18.62,18.63,35916.0,17.1763,17.1855,17.1486,17.1578,35916.0
2017-06-23 09:50:00,18.63,18.67,18.62,18.67,12876.0,17.1578,17.1947,17.1486,17.1947,12876.0
2017-06-23 10:00:00,18.67,18.67,18.65,18.67,29376.0,17.1947,17.1947,17.1763,17.1947,29376.0
2017-06-23 10:10:00,18.67,18.7,18.67,18.69,69756.0,17.1947,17.2223,17.1947,17.2131,69756.0
2017-06-23 10:20:00,18.69,18.7,18.69,18.69,38680.0,17.2131,17.2223,17.2131,17.2131,38680.0
2017-06-23 10:30:00,18.7,18.72,18.69,18.72,54800.0,17.2223,17.2407,17.2131,17.2407,54800.0
2017-06-23 10:40:00,18.72,18.77,18.72,18.77,97572.0,17.2407,17.2868,17.2407,17.2868,97572.0
2017-06-23 10:50:00,18.77,18.77,18.74,18.74,85768.0,17.2868,17.2868,17.2591,17.2591,85768.0
2017-06-23 11:00:00,18.74,18.76,18.73,18.75,57756.0,17.2591,17.2776,17.2499,17.2684,57756.0
2017-06-23 11:10:00,18.75,18.76,18.74,18.76,31556.0,17.2684,17.2776,17.2591,17.2776,31556.0
2017-06-23 11:20:00,18.75,18.76,18.74,18.74,62068.0,17.2684,17.2776,17.2591,17.2591,62068.0
2017-06-23 11:30:00,18.74,18.75,18.74,18.75,44984.0,17.2591,17.2684,17.2591,17.2684,44984.0
2017-06-23 11:40:00,18.75,18.75,18.73,18.74,23244.0,17.2684,17.2684,17.2499,17.2591,23244.0
2017-06-23 11:50:00,18.75,18.75,18.74,18.74,83508.0,17.2684,17.2684,17.2591,17.2591,83508.0
2017-06-23 12:00:00,18.75,18.75,18.73,18.73,24800.0,17.2684,17.2684,17.2499,17.2499,24800.0
2017-06-23 12:10:00,18.73,18.75,18.73,18.74,84320.0,17.2499,17.2684,17.2499,17.2591,84320.0
2017-06-23 12:20:00,18.74,18.75,18.74,18.75,156512.0,17.2591,17.2684,17.2591,17.2684,156512.0
2017-06-23 12:30:00,18.75,18.77,18.74,18.77,31324.0,17.2684,17.2868,17.2591,17.2868,31324.0
2017-06-23 12:40:00,18.77,18.78,18.77,18.77,53520.0,17.2868,17.296,17.2868,17.2868,53520.0
2017-06-23 12:50:00,18.77,18.77,18.75,18.75,45100.0,17.2868,17.2868,17.2684,17.2684,45100.0
2017-06-23 13:00:00,18.75,18.75,18.75,18.75,28000.0,17.2684,17.2684,17.2684,17.2684,28000.0
2017-06-23 13:10:00,18.75,18.76,18.75,18.76,32172.0,17.2684,17.2776,17.2684,17.2776,32172.0
2017-06-23 13:20:00,18.75,18.75,18.75,18.75,68976.0,17.2684,17.2684,17.2684,17.2684,68976.0
2017-06-23 13:30:00,18.75,18.75,18.75,18.75,77820.0,17.2684,17.2684,17.2684,17.2684,77820.0
2017-06-23 13:40:00,18.75,18.76,18.75,18.75,66228.0,17.2684,17.2776,17.2684,17.2684,66228.0
2017-06-23 13:50:00,18.75,18.78,18.75,18.78,64620.0,17.2684,17.296,17.2684,17.296,64620.0
2017-06-23 14:00:00,18.78,18.79,18.78,18.79,42604.0,17.296,17.3052,17.296,17.3052,42604.0
2017-06-23 14:10:00,18.79,18.8,18.78,18.79,56728.0,17.3052,17.3144,17.296,17.3052,56728.0
2017-06-23 14:20:00,18.78,18.79,18.78,18.79,50504.0,17.296,17.3052,17.296,17.3052,50504.0
2017-06-23 14:30:00,18.79,18.79,18.75,18.75,102368.0,17.3052,17.3052,17.2684,17.2684,102368.0
2017-06-23 14:40:00,18.75,18.76,18.74,18.75,56784.0,17.2684,17.2776,17.2591,17.2684,56784.0
2017-06-23 14:50:00,18.75,18.75,18.74,18.75,31552.0,17.2684,17.2684,17.2591,17.2684,31552.0
2017-06-23 15:00:00,18.74,18.74,18.72,18.74,58356.0,17.2591,17.2591,17.2407,17.2591,58356.0
2017-06-23 15:10:00,18.74,18.75,18.73,18.74,120564.0,17.2591,17.2684,17.2499,17.2591,120564.0
2017-06-23 15:20:00,18.75,18.75,18.72,18.73,66888.0,17.2684,17.2684,17.2407,17.2499,66888.0
2017-06-23 15:30:00,18.72,18.74,18.72,18.72,106192.0,17.2407,17.2591,17.2407,17.2407,106192.0
2017-06-23 15:40:00,18.72,18.76,18.72,18.75,420560.0,17.2407,17.2776,17.2407,17.2684,420560.0
2017-06-23 15:50:00,18.75,18.79,18.75,18.77,1542216.0,17.2684,17.3052,17.2684,17.2868,1542216.0
2017-06-26 09:30:00,18.83,18.9,18.81,18.9,128356.0,17.342,17.4065,17.3236,17.4065,128356.0
2017-06-26 09:40:00,18.89,18.89,18.82,18.83,78144.0,17.3973,17.3973,17.3328,17.342,78144.0
2017-06-26 09:50:00,18.83,18.85,18.83,18.84,51920.0,17.342,17.3605,17.342,17.3512,51920.0
2017-06-26 10:00:00,18.83,18.84,18.8,18.82,56020.0,17.342,17.3512,17.3144,17.3328,56020.0
2017-06-26 10:10:00,18.83,18.83,18.81,18.83,40504.0,17.342,17.342,17.3236,17.342,40504.0
2017-06-26 10:20:00,18.83,18.85,18.82,18.83,47472.0,17.342,17.3605,17.3328,17.342,47472.0
2017-06-26 10:30:00,18.83,18.83,18.76,18.76,71900.0,17.342,17.342,17.2776,17.2776,71900.0
2017-06-26 10:40:00,18.75,18.77,18.74,18.74,37600.0,17.2684,17.2868,17.2591,17.2591,37600.0
2017-06-26 10:50:00,18.74,18.75,18.72,18.74,34532.0,17.2591,17.2684,17.2407,17.2591,34532.0
2017-06-26 11:00:00,18.74,18.74,18.7,18.72,46424.0,17.2591,17.2591,17.2223,17.2407,46424.0
2017-06-26 11:10:00,18.71,18.72,18.7,18.72,37260.0,17.2315,17.2407,17.2223,17.2407,37260.0
2017-06-26 11:20:00,18.72,18.74,18.7,18.74,51328.0,17.2407,17.2591,17.2223,17.2591,51328.0
2017-06-26 11:30:00,18.74,18.74,18.71,18.72,27924.0,17.2591,17.2591,17.2315,17.2407,27924.0
2017-06-26 11:40:00,18.72,18.73,18.71,18.71,17204.0,17.2407,17.2499,17.2315,17.2315,17204.0
2017-06-26 11:50:00,18.71,18.72,18.7,18.71,49968.0,17.2315,17.2407,17.2223,17.2315,49968.0
2017-06-26 12:00:00,18.71,18.72,18.69,18.7,63764.0,17.2315,17.2407,17.2131,17.2223,63764.0
2017-06-26 12:10:00,18.7,18.7,18.68,18.68,46324.0,17.2223,17.2223,17.2039,17.2039,46324.0
2017-06-26 12:20:00,18.69,18.7,18.69,18.69,23528.0,17.2131,17.2223,17.2131,17.2131,23528.0
2017-06-26 12:30:00,18.69,18.7,18.68,18.7,27888.0,17.2131,17.2223,17.2039,17.2223,27888.0
2017-06-26 12:40:00,18.71,18.71,18.69,18.69,39064.0,17.2315,17.2315,17.2131,17.2131,39064.0
2017-06-26 12:50:00,18.69,18.71,18.69,18.7,30152.0,17.2131,17.2315,17.2131,17.2223,30152.0
2017-06-26 13:00:00,18.7,18.7,18.68,18.7,25664.0,17.2223,17.2223,17.2039,17.2223,25664.0
2017-06-26 13:10:00,18.7,18.7,18.69,18.69,27216.0,17.2223,17.2223,17.2131,17.2131,27216.0
2017-06-26 13:20:00,18.69,18.69,18.67,18.68,35284.0,17.2131,17.2131,17.1947,17.2039,35284.0
2017-06-26 13:30:00,18.68,18.69,18.67,18.69,26032.0,17.2039,17.2131,17.1947,17.2131,26032.0
2017-06-26 13:40:00,18.69,18.69,18.68,18.68,25112.0,17.2131,17.2131,17.2039,17.2039,25112.0
2017-06-26 13:50:00,18.68,18.7,18.68,18.69,46672.0,17.2039,17.2223,17.2039,17.2131,46672.0
2017-06-26 14:00:00,18.69,18.69,18.68,18.68,50776.0,17.2131,17.2131,17.2039,17.2039,50776.0
2017-06-26 14:10:00,18.68,18.69,18.67,18.68,43684.0,17.2039,17.2131,17.1947,17.2039,43684.0
2017-06-26 14:20:00,18.67,18.7,18.67,18.69,46792.0,17.1947,17.2223,17.1947,17.2131,46792.0
2017-06-26 14:30:00,18.69,18.72,18.68,18.71,76648.0,17.2131,17.2407,17.2039,17.2315,76648.0
2017-06-26 14:40:00,18.71,18.72,18.71,18.72,72680.0,17.2315,17.2407,17.2315,17.2407,72680.0
2017-06-26 14:50:00,18.72,18.73,18.7,18.71,80496.0,17.2407,17.2499,17.2223,17.2315,80496.0
2017-06-26 15:00:00,18.71,18.73,18.7,18.73,101312.0,17.2315,17.2499,17.2223,17.2499,101312.0
2017-06-26 15:10:00,18.73,18.73,18.72,18.73,62872.0,17.2499,17.2499,17.2407,17.2499,62872.0
2017-06-26 15:20:00,18.73,18.73,18.72,18.73,70128.0,17.2499,17.2499,17.2407,17.2499,70128.0
2017-06-26 15:30:00,18.73,18.74,18.73,18.74,143636.0,17.2499,17.2591,17.2499,17.2591,143636.0
2017-06-26 15:40:00,18.74,18.74,18.72,18.72,227384.0,17.2591,17.2591,17.2407,17.2407,227384.0
2017-06-26 15:50:00,18.72,18.74,18.69,18.69,388188.0,17.2407,17.2591,17.2131,17.2131,388188.0
2017-06-27 09:30:00,18.67,18.67,18.63,18.65,76808.0,17.1947,17.1947,17.1578,17.1763,76808.0
2017-06-27 09:40:00,18.63,18.68,18.63,18.63,72824.0,17.1578,17.2039,17.1578,17.1578,72824.0
2017-06-27 09:50:00,18.63,18.66,18.63,18.66,43320.0,17.1578,17.1855,17.1578,17.1855,43320.0
2017-06-27 10:00:00,18.66,18.67,18.64,18.67,50480.0,17.1855,17.1947,17.167,17.1947,50480.0
2017-06-27 10:10:00,18.66,18.68,18.65,18.66,102376.0,17.1855,17.2039,17.1763,17.1855,102376.0
2017-06-27 10:20:00,18.66,18.67,18.62,18.63,54052.0,17.1855,17.1947,17.1486,17.1578,54052.0
2017-06-27 10:30:00,18.63,18.65,18.63,18.64,46232.0,17.1578,17.1763,17.1578,17.167,46232.0
2017-06-27 10:40:00,18.65,18.67,18.65,18.66,54780.0,17.1763,17.1947,17.1763,17.1855,54780.0
2017-06-27 10:50:00,18.66,18.67,18.66,18.66,35056.0,17.1855,17.1947,17.1855,17.1855,35056.0
2017-06-27 11:00:00,18.66,18.67,18.64,18.65,72328.0,17.1855,17.1947,17.167,17.1763,72328.0
2017-06-27 11:10:00,18.65,18.65,18.63,18.64,49872.0,17.1763,17.1763,17.1578,17.167,49872.0
2017-06-27 11:20:00,18.65,18.65,18.63,18.64,41344.0,17.1763,17.1763,17.1578,17.167,41344.0
2017-06-27 11:30:00,18.64,18.66,18.64,18.66,43080.0,17.167,17.1855,17.167,17.1855,43080.0
2017-06-27 11:40:00,18.66,18.67,18.65,18.66,41856.0,17.1855,17.1947,17.1763,17.1855,41856.0
2017-06-27 11:50:00,18.66,18.67,18.65,18.66,42548.0,17.1855,17.1947,17.1763,17.1855,42548.0
2017-06-27 12:00:00,18.66,18.67,18.66,18.67,34260.0,17.1855,17.1947,17.1855,17.1947,34260.0
2017-06-27 12:10:00,18.67,18.68,18.66,18.66,38760.0,17.1947,17.2039,17.1855,17.1855,38760.0
2017-06-27 12:20:00,18.66,18.68,18.66,18.67,22984.0,17.1855,17.2039,17.1855,17.1947,22984.0
2017-06-27 12:30:00,18.67,18.67,18.66,18.66,28128.0,17.1947,17.1947,17.1855,17.1855,28128.0
2017-06-27 12:40:00,18.66,18.66,18.66,18.66,20908.0,17.1855,17.1855,17.1855,17.1855,20908.0
2017-06-27 12:50:00,18.66,18.66,18.64,18.65,46864.0,17.1855,17.1855,17.167,17.1763,46864.0
2017-06-27 13:00:00,18.65,18.65,18.63,18.63,43212.0,17.1763,17.1763,17.1578,17.1578,43212.0
2017-06-27 13:10:00,18.63,18.64,18.62,18.64,59940.0,17.1578,17.167,17.1486,17.167,59940.0
2017-06-27 13:20:00,18.64,18.65,18.64,18.64,43224.0,17.167,17.1763,17.167,17.167,43224.0
2017-06-27 13:30:00,18.64,18.65,18.59,18.59,69184.0,17.167,17.1763,17.121,17.121,69184.0
2017-06-27 13:40:00,18.59,18.6,18.57,18.59,42016.0,17.121,17.1302,17.1026,17.121,42016.0
2017-06-27 13:50:00,18.59,18.6,18.58,18.59,50588.0,17.121,17.1302,17.1118,17.121,50588.0
2017-06-27 14:00:00,18.59,18.6,18.58,18.6,44232.0,17.121,17.1302,17.1118,17.1302,44232.0
2017-06-27 14:10:00,18.59,18.62,18.58,18.62,83592.0,17.121,17.1486,17.1118,17.1486,83592.0
2017-06-27 14:20:00,18.62,18.64,18.61,18.64,51976.0,17.1486,17.167,17.1394,17.167,51976.0
2017-06-27 14:30:00,18.64,18.65,18.63,18.64,73088.0,17.167,17.1763,17.1578,17.167,73088.0
2017-06-27 14:40:00,18.64,18.65,18.62,18.64,55608.0,17.167,17.1763,17.1486,17.167,55608.0
2017-06-27 14:50:00,18.65,18.65,18.64,18.65,100936.0,17.1763,17.1763,17.167,17.1763,100936.0
2017-06-27 15:00:00,18.65,18.65,18.64,18.64,128272.0,17.1763,17.1763,17.167,17.167,128272.0
2017-06-27 15:10:00,18.64,18.65,18.64,18.64,65104.0,17.167,17.1763,17.167,17.167,65104.0
2017-06-27 15:20:00,18.64,18.64,18.62,18.63,80540.0,17.167,17.167,17.1486,17.1578,80540.0
2017-06-27 15:30:00,18.62,18.64,18.61,18.63,295876.0,17.1486,17.167,17.1394,17.1578,295876.0
2017-06-27 15:40:00,18.63,18.63,18.58,18.59,384416.0,17.1578,17.1578,17.1118,17.121,384416.0
2017-06-27 15:50:00,18.59,18.59,18.56,18.57,565036.0,17.121,17.121,17.0934,17.1026,565036.0
2017-06-28 09:30:00,18.7,18.7,18.61,18.63,69136.0,17.2223,17.2223,17.1394,17.1578,69136.0
2017-06-28 09:40:00,18.64,18.68,18.63,18.63,41776.0,17.167,17.2039,17.1578,17.1578,41776.0
2017-06-28 09:50:00,18.63,18.63,18.6,18.6,33564.0,17.1578,17.1578,17.1302,17.1302,33564.0
2017-06-28 10:00:00,18.6,18.69,18.6,18.68,67188.0,17.1302,17.2131,17.1302,17.2039,67188.0
2017-06-28 10:10:00,18.68,18.73,18.68,18.72,49692.0,17.2039,17.2499,17.2039,17.2407,49692.0
2017-06-28 10:20:00,18.73,18.74,18.69,18.7,38368.0,17.2499,17.2591,17.2131,17.2223,38368.0
2017-06-28 10:30:00,18.7,18.74,18.69,18.71,46820.0,17.2223,17.2591,17.2131,17.2315,46820.0
2017-06-28 10:40:00,18.71,18.74,18.71,18.73,45980.0,17.2315,17.2591,17.2315,17.2499,45980.0
2017-06-28 10:50:00,18.73,18.75,18.73,18.73,53364.0,17.2499,17.2684,17.2499,17.2499,53364.0
2017-06-28 11:00:00,18.73,18.73,18.7,18.71,60916.0,17.2499,17.2499,17.2223,17.2315,60916.0
2017-06-28 11:10:00,18.72,18.73,18.71,18.71,87684.0,17.2407,17.2499,17.2315,17.2315,87684.0
2017-06-28 11:20:00,18.71,18.74,18.71,18.73,35172.0,17.2315,17.2591,17.2315,17.2499,35172.0
2017-06-28 11:30:00,18.73,18.74,18.71,18.73,34608.0,17.2499,17.2591,17.2315,17.2499,34608.0
2017-06-28 11:40:00,18.73,18.75,18.73,18.74,70040.0,17.2499,17.2684,17.2499,17.2591,70040.0
2017-06-28 11:50:00,18.73,18.75,18.73,18.73,70864.0,17.2499,17.2684,17.2499,17.2499,70864.0
2017-06-28 12:00:00,18.74,18.75,18.73,18.74,45444.0,17.2591,17.2684,17.2499,17.2591,45444.0
2017-06-28 12:10:00,18.75,18.76,18.74,18.75,48468.0,17.2684,17.2776,17.2591,17.2684,48468.0
2017-06-28 12:20:00,18.75,18.75,18.73,18.73,53868.0,17.2684,17.2684,17.2499,17.2499,53868.0
2017-06-28 12:30:00,18.74,18.74,18.73,18.74,42840.0,17.2591,17.2591,17.2499,17.2591,42840.0
2017-06-28 12:40:00,18.74,18.75,18.73,18.74,108120.0,17.2591,17.2684,17.2499,17.2591,108120.0
2017-06-28 12:50:00,18.74,18.75,18.74,18.75,56104.0,17.2591,17.2684,17.2591,17.2684,56104.0
2017-06-28 13:00:00,18.75,18.76,18.74,18.75,52952.0,17.2684,17.2776,17.2591,17.2684,52952.0
2017-06-28 13:10:00,18.75,18.75,18.74,18.75,24792.0,17.2684,17.2684,17.2591,17.2684,24792.0
2017-06-28 13:20:00,18.75,18.75,18.74,18.75,40852.0,17.2684,17.2684,17.2591,17.2684,40852.0
2017-06-28 13:30:00,18.75,18.76,18.74,18.76,51952.0,17.2684,17.2776,17.2591,17.2776,51952.0
2017-06-28 13:40:00,18.75,18.76,18.74,18.74,67108.0,17.2684,17.2776,17.2591,17.2591,67108.0
2017-06-28 13:50:00,18.74,18.76,18.74,18.75,66684.0,17.2591,17.2776,17.2591,17.2684,66684.0
2017-06-28 14:00:00,18.75,18.75,18.74,18.74,44892.0,17.2684,17.2684,17.2591,17.2591,44892.0
2017-06-28 14:10:00,18.74,18.77,18.74,18.76,75312.0,17.2591,17.2868,17.2591,17.2776,75312.0
2017-06-28 14:20:00,18.76,18.76,18.74,18.74,69456.0,17.2776,17.2776,17.2591,17.2591,69456.0
2017-06-28 14:30:00,18.74,18.75,18.74,18.75,33160.0,17.2591,17.2684,17.2591,17.2684,33160.0
2017-06-28 14:40:00,18.75,18.75,18.75,18.75,20992.0,17.2684,17.2684,17.2684,17.2684,20992.0
2017-06-28 14:50:00,18.75,18.76,18.75,18.76,31632.0,17.2684,17.2776,17.2684,17.2776,31632.0
2017-06-28 15:00:00,18.77,18.79,18.76,18.78,64128.0,17.2868,17.3052,17.2776,17.296,64128.0
2017-06-28 15:10:00,18.79,18.79,18.77,18.78,45316.0,17.3052,17.3052,17.2868,17.296,45316.0
2017-06-28 15:20:00,18.78,18.81,18.78,18.8,63644.0,17.296,17.3236,17.296,17.3144,63644.0
2017-06-28 15:30:00,18.81,18.81,18.79,18.79,111140.0,17.3236,17.3236,17.3052,17.3052,111140.0
2017-06-28 15:40:00,18.79,18.8,18.79,18.8,95756.0,17.3052,17.3144,17.3052,17.3144,95756.0
2017-06-28 15:50:00,18.8,18.81,18.77,18.78,332912.0,17.3144,17.3236,17.2868,17.296,332912.0
2017-06-29 09:30:00,18.78,18.78,18.67,18.68,71724.0,17.296,17.296,17.1947,17.2039,71724.0
2017-06-29 09:40:00,18.68,18.68,18.62,18.66,60036.0,17.2039,17.2039,17.1486,17.1855,60036.0
2017-06-29 09:50:00,18.67,18.68,18.61,18.61,34080.0,17.1947,17.2039,17.1394,17.1394,34080.0
2017-06-29 10:00:00,18.61,18.61,18.53,18.55,75192.0,17.1394,17.1394,17.0657,17.0842,75192.0
2017-06-29 10:10:00,18.56,18.56,18.49,18.49,64972.0,17.0934,17.0934,17.0289,17.0289,64972.0
2017-06-29 10:20:00,18.49,18.54,18.49,18.54,97304.0,17.0289,17.0749,17.0289,17.0749,97304.0
2017-06-29 10:30:00,18.54,18.56,18.53,18.55,52724.0,17.0749,17.0934,17.0657,17.0842,52724.0
2017-06-29 10:40:00,18.55,18.58,18.55,18.58,35392.0,17.0842,17.1118,17.0842,17.1118,35392.0
2017-06-29 10:50:00,18.58,18.58,18.54,18.54,40088.0,17.1118,17.1118,17.0749,17.0749,40088.0
2017-06-29 11:00:00,18.54,18.55,18.52,18.53,137788.0,17.0749,17.0842,17.0565,17.0657,137788.0
2017-06-29 11:10:00,18.52,18.52,18.48,18.5,61516.0,17.0565,17.0565,17.0197,17.0381,61516.0
2017-06-29 11:20:00,18.5,18.5,18.48,18.48,58356.0,17.0381,17.0381,17.0197,17.0197,58356.0
2017-06-29 11:30:00,18.49,18.49,18.41,18.47,78284.0,17.0289,17.0289,16.9552,17.0105,78284.0
2017-06-29 11:40:00,18.47,18.49,18.45,18.49,24520.0,17.0105,17.0289,16.9921,17.0289,24520.0
2017-06-29 11:50:00,18.48,18.49,18.43,18.43,29492.0,17.0197,17.0289,16.9736,16.9736,29492.0
2017-06-29 12:00:00,18.43,18.46,18.42,18.46,36148.0,16.9736,17.0013,16.9644,17.0013,36148.0
2017-06-29 12:10:00,18.47,18.48,18.45,18.46,28896.0,17.0105,17.0197,16.9921,17.0013,28896.0
2017-06-29 12:20:00,18.45,18.46,18.45,18.45,45864.0,16.9921,17.0013,16.9921,16.9921,45864.0
2017-06-29 12:30:00,18.47,18.47,18.44,18.45,102852.0,17.0105,17.0105,16.9829,16.9921,102852.0
2017-06-29 12:40:00,18.45,18.46,18.43,18.43,33196.0,16.9921,17.0013,16.9736,16.9736,33196.0
2017-06-29 12:50:00,18.43,18.43,18.4,18.4,26368.0,16.9736,16.9736,16.946,16.946,26368.0
2017-06-29 13:00:00,18.4,18.41,18.37,18.38,39380.0,16.946,16.9552,16.9184,16.9276,39380.0
2017-06-29 13:10:00,18.38,18.38,18.35,18.38,32704.0,16.9276,16.9276,16.9,16.9276,32704.0
2017-06-29 13:20:00,18.37,18.37,18.32,18.32,96200.0,16.9184,16.9184,16.8723,16.8723,96200.0
2017-06-29 13:30:00,18.33,18.38,18.32,18.38,116596.0,16.8815,16.9276,16.8723,16.9276,116596.0
2017-06-29 13:40:00,18.38,18.41,18.38,18.4,108432.0,16.9276,16.9552,16.9276,16.946,108432.0
2017-06-29 13:50:00,18.4,18.43,18.39,18.43,78548.0,16.946,16.9736,16.9368,16.9736,78548.0
2017-06-29 14:00:00,18.42,18.43,18.4,18.42,58680.0,16.9644,16.9736,16.946,16.9644,58680.0
2017-06-29 14:10:00,18.42,18.45,18.42,18.43,69404.0,16.9644,16.9921,16.9644,16.9736,69404.0
2017-06-29 14:20:00,18.43,18.46,18.43,18.45,68176.0,16.9736,17.0013,16.9736,16.9921,68176.0
2017-06-29 14:30:00,18.45,18.47,18.45,18.47,58748.0,16.9921,17.0105,16.9921,17.0105,58748.0
2017-06-29 14:40:00,18.46,18.48,18.46,18.46,66068.0,17.0013,17.0197,17.0013,17.0013,66068.0
2017-06-29 14:50:00,18.45,18.46,18.44,18.46,32912.0,16.9921,17.0013,16.9829,17.0013,32912.0
2017-06-29 15:00:00,18.46,18.48,18.45,18.46,58408.0,17.0013,17.0197,16.9921,17.0013,58408.0
2017-06-29 15:10:00,18.46,18.48,18.44,18.47,69428.0,17.0013,17.0197,16.9829,17.0105,69428.0
2017-06-29 15:20:00,18.48,18.48,18.43,18.44,69072.0,17.0197,17.0197,16.9736,16.9829,69072.0
2017-06-29 15:30:00,18.44,18.49,18.44,18.48,90844.0,16.9829,17.0289,16.9829,17.0197,90844.0
2017-06-29 15:40:00,18.48,18.49,18.45,18.46,185476.0,17.0197,17.0289,16.9921,17.0013,185476.0
2017-06-29 15:50:00,18.46,18.47,18.43,18.44,283960.0,17.0013,17.0105,16.9736,16.9829,283960.0
2017-06-30 09:30:00,18.51,18.56,18.48,18.54,78028.0,17.0473,17.0934,17.0197,17.0749,78028.0
2017-06-30 09:40:00,18.53,18.53,18.45,18.46,111820.0,17.0657,17.0657,16.9921,17.0013,111820.0
2017-06-30 09:50:00,18.46,18.47,18.38,18.39,114296.0,17.0013,17.0105,16.9276,16.9368,114296.0
2017-06-30 10:00:00,18.38,18.41,18.36,18.37,121632.0,16.9276,16.9552,16.9092,16.9184,121632.0
2017-06-30 10:10:00,18.37,18.38,18.34,18.35,268272.0,16.9184,16.9276,16.8908,16.9,268272.0
2017-06-30 10:20:00,18.35,18.43,18.34,18.39,337964.0,16.9,16.9736,16.8908,16.9368,337964.0
2017-06-30 10:30:00,18.4,18.48,18.39,18.4,199728.0,16.946,17.0197,16.9368,16.946,199728.0
2017-06-30 10:40:00,18.4,18.44,18.38,18.39,106744.0,16.946,16.9829,16.9276,16.9368,106744.0
2017-06-30 10:50:00,18.39,18.42,18.38,18.41,83752.0,16.9368,16.9644,16.9276,16.9552,83752.0
2017-06-30 11:00:00,18.41,18.44,18.41,18.44,63844.0,16.9552,16.9829,16.9552,16.9829,63844.0
2017-06-30 11:10:00,18.45,18.46,18.42,18.42,65324.0,16.9921,17.0013,16.9644,16.9644,65324.0
2017-06-30 11:20:00,18.42,18.45,18.41,18.41,54096.0,16.9644,16.9921,16.9552,16.9552,54096.0
2017-06-30 11:30:00,18.41,18.43,18.41,18.43,56756.0,16.9552,16.9736,16.9552,16.9736,56756.0
2017-06-30 11:40:00,18.43,18.44,18.43,18.43,62708.0,16.9736,16.9829,16.9736,16.9736,62708.0
2017-06-30 11:50:00,18.44,18.44,18.43,18.44,59796.0,16.9829,16.9829,16.9736,16.9829,59796.0
2017-06-30 12:00:00,18.44,18.46,18.43,18.46,51708.0,16.9829,17.0013,16.9736,17.0013,51708.0
2017-06-30 12:10:00,18.46,18.47,18.45,18.47,55264.0,17.0013,17.0105,16.9921,17.0105,55264.0
2017-06-30 12:20:00,18.47,18.47,18.45,18.45,41724.0,17.0105,17.0105,16.9921,16.9921,41724.0
2017-06-30 12:30:00,18.45,18.46,18.45,18.45,36424.0,16.9921,17.0013,16.9921,16.9921,36424.0
2017-06-30 12:40:00,18.45,18.45,18.43,18.43,43324.0,16.9921,16.9921,16.9736,16.9736,43324.0
2017-06-30 12:50:00,18.43,18.44,18.42,18.44,42104.0,16.9736,16.9829,16.9644,16.9829,42104.0
2017-06-30 13:00:00,18.44,18.45,18.44,18.45,31288.0,16.9829,16.9921,16.9829,16.9921,31288.0
2017-06-30 13:10:00,18.45,18.48,18.44,18.48,49288.0,16.9921,17.0197,16.9829,17.0197,49288.0
2017-06-30 13:20:00,18.48,18.5,18.47,18.49,125072.0,17.0197,17.0381,17.0105,17.0289,125072.0
2017-06-30 13:30:00,18.49,18.5,18.49,18.5,66564.0,17.0289,17.0381,17.0289,17.0381,66564.0
2017-06-30 13:40:00,18.5,18.51,18.49,18.5,57120.0,17.0381,17.0473,17.0289,17.0381,57120.0
2017-06-30 13:50:00,18.5,18.5,18.47,18.48,80724.0,17.0381,17.0381,17.0105,17.0197,80724.0
2017-06-30 14:00:00,18.48,18.49,18.47,18.49,42132.0,17.0197,17.0289,17.0105,17.0289,42132.0
2017-06-30 14:10:00,18.48,18.5,18.48,18.5,58108.0,17.0197,17.0381,17.0197,17.0381,58108.0
2017-06-30 14:20:00,18.5,18.52,18.5,18.5,49128.0,17.0381,17.0565,17.0381,17.0381,49128.0
2017-06-30 14:30:00,18.5,18.51,18.5,18.51,28440.0,17.0381,17.0473,17.0381,17.0473,28440.0
2017-06-30 14:40:00,18.51,18.53,18.5,18.53,35552.0,17.0473,17.0657,17.0381,17.0657,35552.0
2017-06-30 14:50:00,18.53,18.54,18.52,18.52,49380.0,17.0657,17.0749,17.0565,17.0565,49380.0
2017-06-30 15:00:00,18.52,18.52,18.51,18.52,39632.0,17.0565,17.0565,17.0473,17.0565,39632.0
2017-06-30 15:10:00,18.51,18.51,18.5,18.5,77636.0,17.0473,17.0473,17.0381,17.0381,77636.0
2017-06-30 15:20:00,18.5,18.52,18.5,18.51,69464.0,17.0381,17.0565,17.0381,17.0473,69464.0
2017-06-30 15:30:00,18.51,18.51,18.5,18.51,99104.0,17.0473,17.0473,17.0381,17.0473,99104.0
2017-06-30 15:40:00,18.51,18.55,18.51,18.54,150344.0,17.0473,17.0842,17.0473,17.0749,150344.0
2017-06-30 15:50:00,18.54,18.54,18.46,18.46,440316.0,17.0749,17.0749,17.0013,17.0013,440316.0
2017-07-03 09:30:00,18.57,18.58,18.47,18.47,79500.0,17.1026,17.1118,17.0105,17.0105,79500.0
2017-07-03 09:40:00,18.49,18.54,18.48,18.5,84120.0,17.0289,17.0749,17.0197,17.0381,84120.0
2017-07-03 09:50:00,18.51,18.54,18.43,18.44,73484.0,17.0473,17.0749,16.9736,16.9829,73484.0
2017-07-03 10:00:00,18.44,18.47,18.44,18.47,49012.0,16.9829,17.0105,16.9829,17.0105,49012.0
2017-07-03 10:10:00,18.46,18.48,18.44,18.44,40644.0,17.0013,17.0197,16.9829,16.9829,40644.0
2017-07-03 10:20:00,18.45,18.45,18.39,18.41,44900.0,16.9921,16.9921,16.9368,16.9552,44900.0
2017-07-03 10:30:00,18.41,18.41,18.39,18.4,29224.0,16.9552,16.9552,16.9368,16.946,29224.0
2017-07-03 10:40:00,18.4,18.42,18.4,18.42,46084.0,16.946,16.9644,16.946,16.9644,46084.0
2017-07-03 10:50:00,18.42,18.43,18.4,18.41,43220.0,16.9644,16.9736,16.946,16.9552,43220.0
2017-07-03 11:00:00,18.41,18.41,18.39,18.4,38424.0,16.9552,16.9552,16.9368,16.946,38424.0
2017-07-03 11:10:00,18.41,18.44,18.4,18.43,46580.0,16.9552,16.9829,16.946,16.9736,46580.0
2017-07-03 11:20:00,18.43,18.45,18.42,18.45,31976.0,16.9736,16.9921,16.9644,16.9921,31976.0
2017-07-03 11:30:00,18.45,18.46,18.43,18.43,51852.0,16.9921,17.0013,16.9736,16.9736,51852.0
2017-07-03 11:40:00,18.44,18.44,18.42,18.43,33384.0,16.9829,16.9829,16.9644,16.9736,33384.0
2017-07-03 11:50:00,18.42,18.43,18.41,18.42,35192.0,16.9644,16.9736,16.9552,16.9644,35192.0
2017-07-03 12:00:00,18.42,18.42,18.37,18.37,64340.0,16.9644,16.9644,16.9184,16.9184,64340.0
2017-07-03 12:10:00,18.38,18.38,18.34,18.34,111224.0,16.9276,16.9276,16.8908,16.8908,111224.0
2017-07-03 12:20:00,18.35,18.35,18.33,18.35,88748.0,16.9,16.9,16.8815,16.9,88748.0
2017-07-03 12:30:00,18.35,18.35,18.31,18.32,120616.0,16.9,16.9,16.8631,16.8723,120616.0
2017-07-03 12:40:00,18.32,18.32,18.3,18.31,187776.0,16.8723,16.8723,16.8539,16.8631,187776.0
2017-07-03 12:50:00,18.31,18.34,18.28,18.28,240548.0,16.8631,16.8908,16.8355,16.8355,240548.0
2017-07-05 09:30:00,18.39,18.41,18.32,18.41,193984.0,16.9368,16.9552,16.8723,16.9552,193984.0
2017-07-05 09:40:00,18.39,18.39,18.33,18.35,176632.0,16.9368,16.9368,16.8815,16.9,176632.0
2017-07-05 09:50:00,18.35,18.35,18.3,18.31,214328.0,16.9,16.9,16.8539,16.8631,214328.0
2017-07-05 10:00:00,18.31,18.34,18.28,18.29,269044.0,16.8631,16.8908,16.8355,16.8447,269044.0
2017-07-05 10:10:00,18.29,18.34,18.29,18.31,116960.0,16.8447,16.8908,16.8447,16.8631,116960.0
2017-07-05 10:20:00,18.31,18.31,18.26,18.29,151236.0,16.8631,16.8631,16.8171,16.8447,151236.0
2017-07-05 10:30:00,18.29,18.34,18.29,18.32,171840.0,16.8447,16.8908,16.8447,16.8723,171840.0
2017-07-05 10:40:00,18.32,18.41,18.32,18.38,106636.0,16.8723,16.9552,16.8723,16.9276,106636.0
2017-07-05 10:50:00,18.38,18.4,18.38,18.38,75068.0,16.9276,16.946,16.9276,16.9276,75068.0
2017-07-05 11:00:00,18.39,18.4,18.36,18.38,112784.0,16.9368,16.946,16.9092,16.9276,112784.0
2017-07-05 11:10:00,18.38,18.4,18.38,18.4,40604.0,16.9276,16.946,16.9276,16.946,40604.0
2017-07-05 11:20:00,18.4,18.43,18.4,18.43,37380.0,16.946,16.9736,16.946,16.9736,37380.0
2017-07-05 11:30:00,18.43,18.43,18.4,18.41,39356.0,16.9736,16.9736,16.946,16.9552,39356.0
2017-07-05 11:40:00,18.41,18.42,18.37,18.39,66476.0,16.9552,16.9644,16.9184,16.9368,66476.0
2017-07-05 11:50:00,18.39,18.42,18.39,18.41,25192.0,16.9368,16.9644,16.9368,16.9552,25192.0
2017-07-05 12:00:00,18.41,18.41,18.4,18.4,20260.0,16.9552,16.9552,16.946,16.946,20260.0
2017-07-05 12:10:00,18.4,18.4,18.38,18.4,49860.0,16.946,16.946,16.9276,16.946,49860.0
2017-07-05 12:20:00,18.4,18.4,18.38,18.39,28000.0,16.946,16.946,16.9276,16.9368,28000.0
2017-07-05 12:30:00,18.39,18.39,18.37,18.39,32316.0,16.9368,16.9368,16.9184,16.9368,32316.0
2017-07-05 12:40:00,18.39,18.39,18.37,18.37,31700.0,16.9368,16.9368,16.9184,16.9184,31700.0
2017-07-05 12:50:00,18.37,18.39,18.37,18.38,24140.0,16.9184,16.9368,16.9184,16.9276,24140.0
2017-07-05 13:00:00,18.38,18.41,18.38,18.41,66572.0,16.9276,16.9552,16.9276,16.9552,66572.0
2017-07-05 13:10:00,18.41,18.41,18.39,18.4,42608.0,16.9552,16.9552,16.9368,16.946,42608.0
2017-07-05 13:20:00,18.4,18.43,18.4,18.43,45764.0,16.946,16.9736,16.946,16.9736,45764.0
2017-07-05 13:30:00,18.42,18.43,18.42,18.43,31184.0,16.9644,16.9736,16.9644,16.9736,31184.0
2017-07-05 13:40:00,18.44,18.44,18.42,18.43,37456.0,16.9829,16.9829,16.9644,16.9736,37456.0
2017-07-05 13:50:00,18.43,18.44,18.43,18.43,31880.0,16.9736,16.9829,16.9736,16.9736,31880.0
2017-07-05 14:00:00,18.43,18.45,18.4,18.41,56912.0,16.9736,16.9921,16.946,16.9552,56912.0
2017-07-05 14:10:00,18.4,18.43,18.4,18.41,33548.0,16.946,16.9736,16.946,16.9552,33548.0
2017-07-05 14:20:00,18.42,18.43,18.41,18.43,37688.0,16.9644,16.9736,16.9552,16.9736,37688.0
2017-07-05 14:30:00,18.43,18.45,18.43,18.44,43636.0,16.9736,16.9921,16.9736,16.9829,43636.0
2017-07-05 14:40:00,18.44,18.45,18.41,18.42,46176.0,16.9829,16.9921,16.9552,16.9644,46176.0
2017-07-05 14:50:00,18.41,18.42,18.39,18.4,38068.0,16.9552,16.9644,16.9368,16.946,38068.0
2017-07-05 15:00:00,18.4,18.41,18.39,18.4,72904.0,16.946,16.9552,16.9368,16.946,72904.0
2017-07-05 15:10:00,18.4,18.43,18.4,18.42,43964.0,16.946,16.9736,16.946,16.9644,43964.0
2017-07-05 15:20:00,18.42,18.43,18.41,18.41,74120.0,16.9644,16.9736,16.9552,16.9552,74120.0
2017-07-05 15:30:00,18.41,18.43,18.41,18.42,97544.0,16.9552,16.9736,16.9552,16.9644,97544.0
2017-07-05 15:40:00,18.43,18.45,18.42,18.44,159340.0,16.9736,16.9921,16.9644,16.9829,159340.0
2017-07-05 15:50:00,18.44,18.46,18.43,18.44,380216.0,16.9829,17.0013,16.9736,16.9829,380216.0
2017-07-06 09:30:00,18.21,18.32,18.15,18.27,337932.0,16.771,16.8723,16.7158,16.8263,337932.0
2017-07-06 09:40:00,18.26,18.27,18.22,18.22,96352.0,16.8171,16.8263,16.7802,16.7802,96352.0
2017-07-06 09:50:00,18.22,18.22,18.18,18.22,250680.0,16.7802,16.7802,16.7434,16.7802,250680.0
2017-07-06 10:00:00,18.21,18.24,18.16,18.18,240212.0,16.771,16.7987,16.725,16.7434,240212.0
2017-07-06 10:10:00,18.18,18.2,18.16,18.19,135808.0,16.7434,16.7618,16.725,16.7526,135808.0
2017-07-06 10:20:00,18.19,18.2,18.18,18.19,61576.0,16.7526,16.7618,16.7434,16.7526,61576.0
2017-07-06 10:30:00,18.19,18.2,18.17,18.2,50728.0,16.7526,16.7618,16.7342,16.7618,50728.0
2017-07-06 10:40:00,18.2,18.2,18.18,18.19,73348.0,16.7618,16.7618,16.7434,16.7526,73348.0
2017-07-06 10:50:00,18.19,18.21,18.18,18.21,46600.0,16.7526,16.771,16.7434,16.771,46600.0
2017-07-06 11:00:00,18.21,18.21,18.18,18.2,59484.0,16.771,16.771,16.7434,16.7618,59484.0
2017-07-06 11:10:00,18.2,18.21,18.18,18.18,78296.0,16.7618,16.771,16.7434,16.7434,78296.0
2017-07-06 11:20:00,18.18,18.22,18.18,18.21,131004.0,16.7434,16.7802,16.7434,16.771,131004.0
2017-07-06 11:30:00,18.22,18.25,18.22,18.23,79828.0,16.7802,16.8079,16.7802,16.7894,79828.0
2017-07-06 11:40:00,18.23,18.23,18.18,18.2,136952.0,16.7894,16.7894,16.7434,16.7618,136952.0
2017-07-06 11:50:00,18.21,18.21,18.2,18.21,27004.0,16.771,16.771,16.7618,16.771,27004.0
2017-07-06 12:00:00,18.21,18.22,18.21,18.21,47368.0,16.771,16.7802,16.771,16.771,47368.0
2017-07-06 12:10:00,18.22,18.22,18.18,18.19,57380.0,16.7802,16.7802,16.7434,16.7526,57380.0
2017-07-06 12:20:00,18.19,18.19,18.16,18.16,37012.0,16.7526,16.7526,16.725,16.725,37012.0
2017-07-06 12:30:00,18.17,18.19,18.17,18.19,67800.0,16.7342,16.7526,16.7342,16.7526,67800.0
2017-07-06 12:40:00,18.18,18.19,18.17,18.18,41432.0,16.7434,16.7526,16.7342,16.7434,41432.0
2017-07-06 12:50:00,18.18,18.18,18.17,18.18,26588.0,16.7434,16.7434,16.7342,16.7434,26588.0
2017-07-06 13:00:00,18.18,18.19,18.18,18.18,112956.0,16.7434,16.7526,16.7434,16.7434,112956.0
2017-07-06 13:10:00,18.18,18.22,18.18,18.22,109428.0,16.7434,16.7802,16.7434,16.7802,109428.0
2017-07-06 13:20:00,18.21,18.22,18.21,18.21,59708.0,16.771,16.7802,16.771,16.771,59708.0
2017-07-06 13:30:00,18.2,18.21,18.18,18.19,43204.0,16.7618,16.771,16.7434,16.7526,43204.0
2017-07-06 13:40:00,18.19,18.19,18.16,18.18,81568.0,16.7526,16.7526,16.725,16.7434,81568.0
2017-07-06 13:50:00,18.18,18.19,18.18,18.18,68324.0,16.7434,16.7526,16.7434,16.7434,68324.0
2017-07-06 14:00:00,18.18,18.19,18.17,18.19,53332.0,16.7434,16.7526,16.7342,16.7526,53332.0
2017-07-06 14:10:00,18.18,18.19,18.17,18.18,89632.0,16.7434,16.7526,16.7342,16.7434,89632.0
2017-07-06 14:20:00,18.18,18.18,18.16,18.17,75596.0,16.7434,16.7434,16.725,16.7342,75596.0
2017-07-06 14:30:00,18.17,18.17,18.15,18.15,98428.0,16.7342,16.7342,16.7158,16.7158,98428.0
2017-07-06 14:40:00,18.15,18.15,18.13,18.15,90756.0,16.7158,16.7158,16.6973,16.7158,90756.0
2017-07-06 14:50:00,18.15,18.15,18.13,18.14,86548.0,16.7158,16.7158,16.6973,16.7066,86548.0
2017-07-06 15:00:00,18.15,18.15,18.14,18.14,143276.0,16.7158,16.7158,16.7066,16.7066,143276.0
2017-07-06 15:10:00,18.14,18.14,18.11,18.12,157252.0,16.7066,16.7066,16.6789,16.6881,157252.0
2017-07-06 15:20:00,18.12,18.13,18.1,18.11,240472.0,16.6881,16.6973,16.6697,16.6789,240472.0
2017-07-06 15:30:00,18.11,18.11,18.1,18.11,174956.0,16.6789,16.6789,16.6697,16.6789,174956.0
2017-07-06 15:40:00,18.11,18.13,18.09,18.13,297820.0,16.6789,16.6973,16.6605,16.6973,297820.0
2017-07-06 15:50:00,18.13,18.13,18.11,18.12,447776.0,16.6973,16.6973,16.6789,16.6881,447776.0
2017-07-07 09:30:00,18.22,18.29,18.19,18.28,89716.0,16.7802,16.8447,16.7526,16.8355,89716.0
2017-07-07 09:40:00,18.29,18.31,18.26,18.31,66084.0,16.8447,16.8631,16.8171,16.8631,66084.0
2017-07-07 09:50:00,18.31,18.33,18.3,18.31,81076.0,16.8631,16.8815,16.8539,16.8631,81076.0
2017-07-07 10:00:00,18.31,18.32,18.29,18.3,67660.0,16.8631,16.8723,16.8447,16.8539,67660.0
2017-07-07 10:10:00,18.3,18.35,18.3,18.33,67632.0,16.8539,16.9,16.8539,16.8815,67632.0
2017-07-07 10:20:00,18.32,18.34,18.3,18.33,40576.0,16.8723,16.8908,16.8539,16.8815,40576.0
2017-07-07 10:30:00,18.33,18.34,18.31,18.31,47112.0,16.8815,16.8908,16.8631,16.8631,47112.0
2017-07-07 10:40:00,18.31,18.33,18.31,18.31,46452.0,16.8631,16.8815,16.8631,16.8631,46452.0
2017-07-07 10:50:00,18.31,18.31,18.29,18.29,68068.0,16.8631,16.8631,16.8447,16.8447,68068.0
2017-07-07 11:00:00,18.29,18.3,18.28,18.28,43884.0,16.8447,16.8539,16.8355,16.8355,43884.0
2017-07-07 11:10:00,18.29,18.29,18.27,18.28,86128.0,16.8447,16.8447,16.8263,16.8355,86128.0
2017-07-07 11:20:00,18.28,18.31,18.27,18.31,65996.0,16.8355,16.8631,16.8263,16.8631,65996.0
2017-07-07 11:30:00,18.31,18.34,18.3,18.33,49272.0,16.8631,16.8908,16.8539,16.8815,49272.0
2017-07-07 11:40:00,18.33,18.34,18.32,18.33,42308.0,16.8815,16.8908,16.8723,16.8815,42308.0
2017-07-07 11:50:00,18.33,18.36,18.33,18.36,69136.0,16.8815,16.9092,16.8815,16.9092,69136.0
2017-07-07 12:00:00,18.36,18.36,18.33,18.34,40200.0,16.9092,16.9092,16.8815,16.8908,40200.0
2017-07-07 12:10:00,18.34,18.36,18.34,18.34,42480.0,16.8908,16.9092,16.8908,16.8908,42480.0
2017-07-07 12:20:00,18.34,18.36,18.34,18.36,52204.0,16.8908,16.9092,16.8908,16.9092,52204.0
2017-07-07 12:30:00,18.36,18.36,18.34,18.34,35960.0,16.9092,16.9092,16.8908,16.8908,35960.0
2017-07-07 12:40:00,18.34,18.36,18.34,18.35,39596.0,16.8908,16.9092,16.8908,16.9,39596.0
2017-07-07 12:50:00,18.36,18.38,18.36,18.38,36192.0,16.9092,16.9276,16.9092,16.9276,36192.0
2017-07-07 13:00:00,18.38,18.4,18.38,18.4,48176.0,16.9276,16.946,16.9276,16.946,48176.0
2017-07-07 13:10:00,18.4,18.4,18.39,18.4,43556.0,16.946,16.946,16.9368,16.946,43556.0
2017-07-07 13:20:00,18.4,18.4,18.39,18.39,34292.0,16.946,16.946,16.9368,16.9368,34292.0
2017-07-07 13:30:00,18.39,18.41,18.39,18.4,37532.0,16.9368,16.9552,16.9368,16.946,37532.0
2017-07-07 13:40:00,18.4,18.41,18.4,18.41,40800.0,16.946,16.9552,16.946,16.9552,40800.0
2017-07-07 13:50:00,18.41,18.42,18.4,18.41,47116.0,16.9552,16.9644,16.946,16.9552,47116.0
2017-07-07 14:00:00,18.41,18.41,18.38,18.38,32904.0,16.9552,16.9552,16.9276,16.9276,32904.0
2017-07-07 14:10:00,18.38,18.38,18.35,18.35,34192.0,16.9276,16.9276,16.9,16.9,34192.0
2017-07-07 14:20:00,18.35,18.36,18.34,18.34,30456.0,16.9,16.9092,16.8908,16.8908,30456.0
2017-07-07 14:30:00,18.34,18.36,18.34,18.35,56144.0,16.8908,16.9092,16.8908,16.9,56144.0
2017-07-07 14:40:00,18.35,18.36,18.35,18.36,21824.0,16.9,16.9092,16.9,16.9092,21824.0
2017-07-07 14:50:00,18.36,18.37,18.36,18.36,24852.0,16.9092,16.9184,16.9092,16.9092,24852.0
2017-07-07 15:00:00,18.36,18.36,18.35,18.35,39548.0,16.9092,16.9092,16.9,16.9,39548.0
2017-07-07 15:10:00,18.35,18.36,18.35,18.36,45344.0,16.9,16.9092,16.9,16.9092,45344.0
2017-07-07 15:20:00,18.36,18.36,18.35,18.36,50988.0,16.9092,16.9092,16.9,16.9092,50988.0
2017-07-07 15:30:00,18.36,18.36,18.36,18.36,38044.0,16.9092,16.9092,16.9092,16.9092,38044.0
2017-07-07 15:40:00,18.36,18.36,18.35,18.35,105364.0,16.9092,16.9092,16.9,16.9,105364.0
2017-07-07 15:50:00,18.35,18.36,18.34,18.35,243568.0,16.9,16.9092,16.8908,16.9,243568.0
2017-07-10 09:30:00,18.28,18.34,18.23,18.34,161084.0,16.8355,16.8908,16.7894,16.8908,161084.0
2017-07-10 09:40:00,18.34,18.34,18.31,18.32,63624.0,16.8908,16.8908,16.8631,16.8723,63624.0
2017-07-10 09:50:00,18.32,18.33,18.27,18.28,59164.0,16.8723,16.8815,16.8263,16.8355,59164.0
2017-07-10 10:00:00,18.28,18.31,18.28,18.3,114340.0,16.8355,16.8631,16.8355,16.8539,114340.0
2017-07-10 10:10:00,18.3,18.31,18.29,18.3,90116.0,16.8539,16.8631,16.8447,16.8539,90116.0
2017-07-10 10:20:00,18.3,18.36,18.29,18.35,80624.0,16.8539,16.9092,16.8447,16.9,80624.0
2017-07-10 10:30:00,18.35,18.37,18.33,18.34,41012.0,16.9,16.9184,16.8815,16.8908,41012.0
2017-07-10 10:40:00,18.34,18.35,18.32,18.33,61696.0,16.8908,16.9,16.8723,16.8815,61696.0
2017-07-10 10:50:00,18.33,18.38,18.32,18.38,37524.0,16.8815,16.9276,16.8723,16.9276,37524.0
2017-07-10 11:00:00,18.38,18.4,18.37,18.4,45420.0,16.9276,16.946,16.9184,16.946,45420.0
2017-07-10 11:10:00,18.4,18.41,18.39,18.39,51428.0,16.946,16.9552,16.9368,16.9368,51428.0
2017-07-10 11:20:00,18.39,18.39,18.36,18.37,37476.0,16.9368,16.9368,16.9092,16.9184,37476.0
2017-07-10 11:30:00,18.37,18.42,18.37,18.41,29368.0,16.9184,16.9644,16.9184,16.9552,29368.0
2017-07-10 11:40:00,18.41,18.43,18.41,18.42,31172.0,16.9552,16.9736,16.9552,16.9644,31172.0
2017-07-10 11:50:00,18.42,18.42,18.39,18.4,37464.0,16.9644,16.9644,16.9368,16.946,37464.0
2017-07-10 12:00:00,18.4,18.41,18.39,18.4,32924.0,16.946,16.9552,16.9368,16.946,32924.0
2017-07-10 12:10:00,18.4,18.41,18.4,18.41,50296.0,16.946,16.9552,16.946,16.9552,50296.0
2017-07-10 12:20:00,18.41,18.42,18.4,18.41,29748.0,16.9552,16.9644,16.946,16.9552,29748.0
2017-07-10 12:30:00,18.41,18.41,18.4,18.4,26132.0,16.9552,16.9552,16.946,16.946,26132.0
2017-07-10 12:40:00,18.4,18.4,18.39,18.4,31048.0,16.946,16.946,16.9368,16.946,31048.0
2017-07-10 12:50:00,18.39,18.41,18.39,18.41,27512.0,16.9368,16.9552,16.9368,16.9552,27512.0
2017-07-10 13:00:00,18.41,18.41,18.4,18.41,32400.0,16.9552,16.9552,16.946,16.9552,32400.0
2017-07-10 13:10:00,18.41,18.41,18.4,18.4,48368.0,16.9552,16.9552,16.946,16.946,48368.0
2017-07-10 13:20:00,18.4,18.4,18.4,18.4,23216.0,16.946,16.946,16.946,16.946,23216.0
2017-07-10 13:30:00,18.4,18.42,18.4,18.42,60048.0,16.946,16.9644,16.946,16.9644,60048.0
2017-07-10 13:40:00,18.42,18.45,18.42,18.45,49812.0,16.9644,16.9921,16.9644,16.9921,49812.0
2017-07-10 13:50:00,18.44,18.45,18.43,18.44,35720.0,16.9829,16.9921,16.9736,16.9829,35720.0
2017-07-10 14:00:00,18.44,18.46,18.43,18.44,60088.0,16.9829,17.0013,16.9736,16.9829,60088.0
2017-07-10 14:10:00,18.45,18.45,18.43,18.43,41644.0,16.9921,16.9921,16.9736,16.9736,41644.0
2017-07-10 14:20:00,18.43,18.44,18.43,18.44,30456.0,16.9736,16.9829,16.9736,16.9829,30456.0
2017-07-10 14:30:00,18.44,18.48,18.44,18.47,86100.0,16.9829,17.0197,16.9829,17.0105,86100.0
2017-07-10 14:40:00,18.46,18.47,18.44,18.45,33872.0,17.0013,17.0105,16.9829,16.9921,33872.0
2017-07-10 14:50:00,18.45,18.45,18.44,18.45,29424.0,16.9921,16.9921,16.9829,16.9921,29424.0
2017-07-10 15:00:00,18.45,18.46,18.45,18.46,37848.0,16.9921,17.0013,16.9921,17.0013,37848.0
2017-07-10 15:10:00,18.45,18.46,18.43,18.45,91552.0,16.9921,17.0013,16.9736,16.9921,91552.0
2017-07-10 15:20:00,18.45,18.47,18.44,18.47,61068.0,16.9921,17.0105,16.9829,17.0105,61068.0
2017-07-10 15:30:00,18.46,18.47,18.45,18.47,134492.0,17.0013,17.0105,16.9921,17.0105,134492.0
2017-07-10 15:40:00,18.47,18.47,18.45,18.47,316932.0,17.0105,17.0105,16.9921,17.0105,316932.0
2017-07-10 15:50:00,18.47,18.48,18.44,18.45,508348.0,17.0105,17.0197,16.9829,16.9921,508348.0
2017-07-11 09:30:00,18.44,18.46,18.39,18.46,46292.0,16.9829,17.0013,16.9368,17.0013,46292.0
2017-07-11 09:40:00,18.47,18.5,18.44,18.48,35144.0,17.0105,17.0381,16.9829,17.0197,35144.0
2017-07-11 09:50:00,18.48,18.48,18.43,18.47,53500.0,17.0197,17.0197,16.9736,17.0105,53500.0
2017-07-11 10:00:00,18.47,18.47,18.45,18.45,53876.0,17.0105,17.0105,16.9921,16.9921,53876.0
2017-07-11 10:10:00,18.45,18.48,18.44,18.47,55796.0,16.9921,17.0197,16.9829,17.0105,55796.0
2017-07-11 10:20:00,18.47,18.47,18.45,18.46,51716.0,17.0105,17.0105,16.9921,17.0013,51716.0
2017-07-11 10:30:00,18.46,18.48,18.46,18.47,54672.0,17.0013,17.0197,17.0013,17.0105,54672.0
2017-07-11 10:40:00,18.47,18.48,18.46,18.47,37872.0,17.0105,17.0197,17.0013,17.0105,37872.0
2017-07-11 10:50:00,18.46,18.47,18.44,18.46,47928.0,17.0013,17.0105,16.9829,17.0013,47928.0
2017-07-11 11:00:00,18.45,18.46,18.43,18.45,47040.0,16.9921,17.0013,16.9736,16.9921,47040.0
2017-07-11 11:10:00,18.45,18.45,18.41,18.42,56908.0,16.9921,16.9921,16.9552,16.9644,56908.0
2017-07-11 11:20:00,18.42,18.42,18.34,18.38,63524.0,16.9644,16.9644,16.8908,16.9276,63524.0
2017-07-11 11:30:00,18.38,18.43,18.38,18.42,59584.0,16.9276,16.9736,16.9276,16.9644,59584.0
2017-07-11 11:40:00,18.42,18.43,18.41,18.42,20724.0,16.9644,16.9736,16.9552,16.9644,20724.0
2017-07-11 11:50:00,18.42,18.43,18.42,18.42,35660.0,16.9644,16.9736,16.9644,16.9644,35660.0
2017-07-11 12:00:00,18.42,18.43,18.41,18.41,17528.0,16.9644,16.9736,16.9552,16.9552,17528.0
2017-07-11 12:10:00,18.41,18.42,18.39,18.4,19860.0,16.9552,16.9644,16.9368,16.946,19860.0
2017-07-11 12:20:00,18.4,18.41,18.38,18.41,90228.0,16.946,16.9552,16.9276,16.9552,90228.0
2017-07-11 12:30:00,18.41,18.41,18.39,18.39,48780.0,16.9552,16.9552,16.9368,16.9368,48780.0
2017-07-11 12:40:00,18.39,18.41,18.39,18.4,22444.0,16.9368,16.9552,16.9368,16.946,22444.0
2017-07-11 12:50:00,18.41,18.42,18.41,18.41,17456.0,16.9552,16.9644,16.9552,16.9552,17456.0
2017-07-11 13:00:00,18.41,18.42,18.4,18.4,21516.0,16.9552,16.9644,16.946,16.946,21516.0
2017-07-11 13:10:00,18.4,18.41,18.39,18.41,24128.0,16.946,16.9552,16.9368,16.9552,24128.0
2017-07-11 13:20:00,18.41,18.41,18.39,18.4,29268.0,16.9552,16.9552,16.9368,16.946,29268.0
2017-07-11 13:30:00,18.4,18.4,18.4,18.4,22360.0,16.946,16.946,16.946,16.946,22360.0
2017-07-11 13:40:00,18.4,18.44,18.4,18.44,24812.0,16.946,16.9829,16.946,16.9829,24812.0
2017-07-11 13:50:00,18.43,18.45,18.43,18.45,25316.0,16.9736,16.9921,16.9736,16.9921,25316.0
2017-07-11 14:00:00,18.45,18.46,18.44,18.44,24596.0,16.9921,17.0013,16.9829,16.9829,24596.0
2017-07-11 14:10:00,18.45,18.45,18.43,18.43,44380.0,16.9921,16.9921,16.9736,16.9736,44380.0
2017-07-11 14:20:00,18.43,18.43,18.41,18.43,55332.0,16.9736,16.9736,16.9552,16.9736,55332.0
2017-07-11 14:30:00,18.42,18.43,18.42,18.42,37612.0,16.9644,16.9736,16.9644,16.9644,37612.0
2017-07-11 14:40:00,18.42,18.43,18.41,18.43,37420.0,16.9644,16.9736,16.9552,16.9736,37420.0
2017-07-11 14:50:00,18.42,18.43,18.42,18.43,43936.0,16.9644,16.9736,16.9644,16.9736,43936.0
2017-07-11 15:00:00,18.44,18.45,18.43,18.45,51100.0,16.9829,16.9921,16.9736,16.9921,51100.0
2017-07-11 15:10:00,18.45,18.46,18.43,18.43,58036.0,16.9921,17.0013,16.9736,16.9736,58036.0
2017-07-11 15:20:00,18.44,18.45,18.43,18.44,53772.0,16.9829,16.9921,16.9736,16.9829,53772.0
2017-07-11 15:30:00,18.44,18.46,18.43,18.44,74916.0,16.9829,17.0013,16.9736,16.9829,74916.0
2017-07-11 15:40:00,18.44,18.44,18.42,18.43,103340.0,16.9829,16.9829,16.9644,16.9736,103340.0
2017-07-11 15:50:00,18.43,18.43,18.42,18.42,315372.0,16.9736,16.9736,16.9644,16.9644,315372.0
2017-07-12 09:30:00,18.54,18.57,18.48,18.55,79580.0,17.0749,17.1026,17.0197,17.0842,79580.0
2017-07-12 09:40:00,18.55,18.57,18.52,18.52,47968.0,17.0842,17.1026,17.0565,17.0565,47968.0
2017-07-12 09:50:00,18.52,18.54,18.51,18.52,73876.0,17.0565,17.0749,17.0473,17.0565,73876.0
2017-07-12 10:00:00,18.52,18.53,18.5,18.51,95508.0,17.0565,17.0657,17.0381,17.0473,95508.0
2017-07-12 10:10:00,18.51,18.53,18.51,18.52,35932.0,17.0473,17.0657,17.0473,17.0565,35932.0
2017-07-12 10:20:00,18.52,18.56,18.51,18.56,114176.0,17.0565,17.0934,17.0473,17.0934,114176.0
2017-07-12 10:30:00,18.55,18.55,18.52,18.53,72944.0,17.0842,17.0842,17.0565,17.0657,72944.0
2017-07-12 10:40:00,18.53,18.56,18.53,18.56,53180.0,17.0657,17.0934,17.0657,17.0934,53180.0
2017-07-12 10:50:00,18.56,18.57,18.56,18.56,34276.0,17.0934,17.1026,17.0934,17.0934,34276.0
2017-07-12 11:00:00,18.56,18.57,18.55,18.56,41136.0,17.0934,17.1026,17.0842,17.0934,41136.0
2017-07-12 11:10:00,18.56,18.58,18.56,18.57,51268.0,17.0934,17.1118,17.0934,17.1026,51268.0
2017-07-12 11:20:00,18.57,18.58,18.56,18.57,70768.0,17.1026,17.1118,17.0934,17.1026,70768.0
2017-07-12 11:30:00,18.57,18.57,18.56,18.56,25024.0,17.1026,17.1026,17.0934,17.0934,25024.0
2017-07-12 11:40:00,18.56,18.59,18.55,18.58,33044.0,17.0934,17.121,17.0842,17.1118,33044.0
2017-07-12 11:50:00,18.58,18.58,18.57,18.57,16128.0,17.1118,17.1118,17.1026,17.1026,16128.0
2017-07-12 12:00:00,18.58,18.58,18.56,18.57,40488.0,17.1118,17.1118,17.0934,17.1026,40488.0
2017-07-12 12:10:00,18.58,18.58,18.55,18.57,157424.0,17.1118,17.1118,17.0842,17.1026,157424.0
2017-07-12 12:20:00,18.57,18.6,18.57,18.6,52684.0,17.1026,17.1302,17.1026,17.1302,52684.0
2017-07-12 12:30:00,18.59,18.6,18.59,18.6,19148.0,17.121,17.1302,17.121,17.1302,19148.0
2017-07-12 12:40:00,18.6,18.6,18.59,18.59,25880.0,17.1302,17.1302,17.121,17.121,25880.0
2017-07-12 12:50:00,18.58,18.6,18.58,18.6,25132.0,17.1118,17.1302,17.1118,17.1302,25132.0
2017-07-12 13:00:00,18.6,18.61,18.58,18.59,55700.0,17.1302,17.1394,17.1118,17.121,55700.0
2017-07-12 13:10:00,18.59,18.59,18.58,18.59,23584.0,17.121,17.121,17.1118,17.121,23584.0
2017-07-12 13:20:00,18.59,18.59,18.58,18.59,26864.0,17.121,17.121,17.1118,17.121,26864.0
2017-07-12 13:30:00,18.59,18.61,18.59,18.61,29436.0,17.121,17.1394,17.121,17.1394,29436.0
2017-07-12 13:40:00,18.61,18.61,18.61,18.61,29340.0,17.1394,17.1394,17.1394,17.1394,29340.0
2017-07-12 13:50:00,18.61,18.64,18.6,18.64,50504.0,17.1394,17.167,17.1302,17.167,50504.0
2017-07-12 14:00:00,18.64,18.64,18.62,18.63,68300.0,17.167,17.167,17.1486,17.1578,68300.0
2017-07-12 14:10:00,18.63,18.66,18.62,18.65,81460.0,17.1578,17.1855,17.1486,17.1763,81460.0
2017-07-12 14:20:00,18.65,18.65,18.63,18.65,49252.0,17.1763,17.1763,17.1578,17.1763,49252.0
2017-07-12 14:30:00,18.65,18.65,18.63,18.64,54676.0,17.1763,17.1763,17.1578,17.167,54676.0
2017-07-12 14:40:00,18.64,18.65,18.63,18.65,53152.0,17.167,17.1763,17.1578,17.1763,53152.0
2017-07-12 14:50:00,18.65,18.66,18.63,18.63,76128.0,17.1763,17.1855,17.1578,17.1578,76128.0
2017-07-12 15:00:00,18.64,18.66,18.63,18.66,76776.0,17.167,17.1855,17.1578,17.1855,76776.0
2017-07-12 15:10:00,18.66,18.66,18.65,18.65,73704.0,17.1855,17.1855,17.1763,17.1763,73704.0
2017-07-12 15:20:00,18.65,18.66,18.63,18.64,64340.0,17.1763,17.1855,17.1578,17.167,64340.0
2017-07-12 15:30:00,18.64,18.66,18.64,18.66,108724.0,17.167,17.1855,17.167,17.1855,108724.0
2017-07-12 15:40:00,18.65,18.67,18.65,18.66,181800.0,17.1763,17.1947,17.1763,17.1855,181800.0
2017-07-12 15:50:00,18.65,18.66,18.64,18.65,357076.0,17.1763,17.1855,17.167,17.1763,357076.0
2017-07-13 09:30:00,18.66,18.7,18.65,18.67,49140.0,17.1855,17.2223,17.1763,17.1947,49140.0
2017-07-13 09:40:00,18.66,18.69,18.63,18.69,30872.0,17.1855,17.2131,17.1578,17.2131,30872.0
2017-07-13 09:50:00,18.69,18.72,18.68,18.71,29020.0,17.2131,17.2407,17.2039,17.2315,29020.0
2017-07-13 10:00:00,18.71,18.71,18.69,18.69,26060.0,17.2315,17.2315,17.2131,17.2131,26060.0
2017-07-13 10:10:00,18.69,18.69,18.64,18.65,30456.0,17.2131,17.2131,17.167,17.1763,30456.0
2017-07-13 10:20:00,18.64,18.66,18.62,18.63,39752.0,17.167,17.1855,17.1486,17.1578,39752.0
2017-07-13 10:30:00,18.62,18.66,18.62,18.66,47508.0,17.1486,17.1855,17.1486,17.1855,47508.0
2017-07-13 10:40:00,18.65,18.68,18.65,18.67,19776.0,17.1763,17.2039,17.1763,17.1947,19776.0
2017-07-13 10:50:00,18.67,18.68,18.67,18.67,20376.0,17.1947,17.2039,17.1947,17.1947,20376.0
2017-07-13 11:00:00,18.67,18.68,18.66,18.67,19780.0,17.1947,17.2039,17.1855,17.1947,19780.0
2017-07-13 11:10:00,18.67,18.68,18.67,18.67,25292.0,17.1947,17.2039,17.1947,17.1947,25292.0
2017-07-13 11:20:00,18.67,18.68,18.67,18.67,17600.0,17.1947,17.2039,17.1947,17.1947,17600.0
2017-07-13 11:30:00,18.66,18.68,18.66,18.68,30500.0,17.1855,17.2039,17.1855,17.2039,30500.0
2017-07-13 11:40:00,18.68,18.68,18.67,18.68,20432.0,17.2039,17.2039,17.1947,17.2039,20432.0
2017-07-13 11:50:00,18.69,18.71,18.69,18.71,15816.0,17.2131,17.2315,17.2131,17.2315,15816.0
2017-07-13 12:00:00,18.71,18.71,18.7,18.71,12660.0,17.2315,17.2315,17.2223,17.2315,12660.0
2017-07-13 12:10:00,18.71,18.74,18.7,18.73,77772.0,17.2315,17.2591,17.2223,17.2499,77772.0
2017-07-13 12:20:00,18.73,18.74,18.72,18.73,31700.0,17.2499,17.2591,17.2407,17.2499,31700.0
2017-07-13 12:30:00,18.74,18.74,18.72,18.72,20812.0,17.2591,17.2591,17.2407,17.2407,20812.0
2017-07-13 12:40:00,18.72,18.72,18.71,18.72,28740.0,17.2407,17.2407,17.2315,17.2407,28740.0
2017-07-13 12:50:00,18.72,18.74,18.72,18.73,26944.0,17.2407,17.2591,17.2407,17.2499,26944.0
2017-07-13 13:00:00,18.73,18.73,18.72,18.72,23064.0,17.2499,17.2499,17.2407,17.2407,23064.0
2017-07-13 13:10:00,18.72,18.73,18.72,18.72,22808.0,17.2407,17.2499,17.2407,17.2407,22808.0
2017-07-13 13:20:00,18.73,18.73,18.72,18.73,16984.0,17.2499,17.2499,17.2407,17.2499,16984.0
2017-07-13 13:30:00,18.73,18.73,18.72,18.73,15600.0,17.2499,17.2499,17.2407,17.2499,15600.0
2017-07-13 13:40:00,18.73,18.73,18.7,18.71,23456.0,17.2499,17.2499,17.2223,17.2315,23456.0
2017-07-13 13:50:00,18.71,18.74,18.71,18.74,36708.0,17.2315,17.2591,17.2315,17.2591,36708.0
2017-07-13 14:00:00,18.73,18.73,18.7,18.71,19464.0,17.2499,17.2499,17.2223,17.2315,19464.0
2017-07-13 14:10:00,18.71,18.71,18.7,18.71,22876.0,17.2315,17.2315,17.2223,17.2315,22876.0
2017-07-13 14:20:00,18.71,18.71,18.7,18.7,27188.0,17.2315,17.2315,17.2223,17.2223,27188.0
2017-07-13 14:30:00,18.69,18.72,18.69,18.71,21512.0,17.2131,17.2407,17.2131,17.2315,21512.0
2017-07-13 14:40:00,18.71,18.71,18.7,18.7,15572.0,17.2315,17.2315,17.2223,17.2223,15572.0
2017-07-13 14:50:00,18.71,18.71,18.68,18.68,29520.0,17.2315,17.2315,17.2039,17.2039,29520.0
2017-07-13 15:00:00,18.69,18.69,18.68,18.68,27148.0,17.2131,17.2131,17.2039,17.2039,27148.0
2017-07-13 15:10:00,18.68,18.7,18.68,18.68,24420.0,17.2039,17.2223,17.2039,17.2039,24420.0
2017-07-13 15:20:00,18.68,18.68,18.67,18.67,45292.0,17.2039,17.2039,17.1947,17.1947,45292.0
2017-07-13 15:30:00,18.67,18.67,18.65,18.65,82564.0,17.1947,17.1947,17.1763,17.1763,82564.0
2017-07-13 15:40:00,18.65,18.67,18.65,18.67,123044.0,17.1763,17.1947,17.1763,17.1947,123044.0
2017-07-13 15:50:00,18.67,18.68,18.64,18.65,626680.0,17.1947,17.2039,17.167,17.1763,626680.0
2017-07-14 09:30:00,18.66,18.67,18.64,18.64,33888.0,17.1855,17.1947,17.167,17.167,33888.0
2017-07-14 09:40:00,18.65,18.66,18.65,18.65,19716.0,17.1763,17.1855,17.1763,17.1763,19716.0
2017-07-14 09:50:00,18.64,18.65,18.61,18.61,38956.0,17.167,17.1763,17.1394,17.1394,38956.0
2017-07-14 10:00:00,18.61,18.65,18.61,18.65,53292.0,17.1394,17.1763,17.1394,17.1763,53292.0
2017-07-14 10:10:00,18.65,18.65,18.62,18.63,87704.0,17.1763,17.1763,17.1486,17.1578,87704.0
2017-07-14 10:20:00,18.63,18.63,18.62,18.63,45356.0,17.1578,17.1578,17.1486,17.1578,45356.0
2017-07-14 10:30:00,18.63,18.64,18.62,18.64,77600.0,17.1578,17.167,17.1486,17.167,77600.0
2017-07-14 10:40:00,18.64,18.64,18.62,18.63,50848.0,17.167,17.167,17.1486,17.1578,50848.0
2017-07-14 10:50:00,18.63,18.64,18.63,18.63,31780.0,17.1578,17.167,17.1578,17.1578,31780.0
2017-07-14 11:00:00,18.63,18.63,18.61,18.61,11204.0,17.1578,17.1578,17.1394,17.1394,11204.0
2017-07-14 11:10:00,18.62,18.62,18.6,18.62,31188.0,17.1486,17.1486,17.1302,17.1486,31188.0
2017-07-14 11:20:00,18.62,18.63,18.61,18.62,14880.0,17.1486,17.1578,17.1394,17.1486,14880.0
2017-07-14 11:30:00,18.63,18.63,18.6,18.61,55348.0,17.1578,17.1578,17.1302,17.1394,55348.0
2017-07-14 11:40:00,18.61,18.62,18.61,18.62,15812.0,17.1394,17.1486,17.1394,17.1486,15812.0
2017-07-14 11:50:00,18.62,18.62,18.59,18.59,23620.0,17.1486,17.1486,17.121,17.121,23620.0
2017-07-14 12:00:00,18.59,18.6,18.58,18.59,21560.0,17.121,17.1302,17.1118,17.121,21560.0
2017-07-14 12:10:00,18.59,18.6,18.58,18.58,25788.0,17.121,17.1302,17.1118,17.1118,25788.0
2017-07-14 12:20:00,18.59,18.61,18.58,18.6,42224.0,17.121,17.1394,17.1118,17.1302,42224.0
2017-07-14 12:30:00,18.61,18.64,18.61,18.63,39136.0,17.1394,17.167,17.1394,17.1578,39136.0
2017-07-14 12:40:00,18.63,18.64,18.61,18.61,27676.0,17.1578,17.167,17.1394,17.1394,27676.0
2017-07-14 12:50:00,18.61,18.62,18.61,18.61,13400.0,17.1394,17.1486,17.1394,17.1394,13400.0
2017-07-14 13:00:00,18.62,18.62,18.6,18.61,26672.0,17.1486,17.1486,17.1302,17.1394,26672.0
2017-07-14 13:10:00,18.61,18.61,18.6,18.61,17620.0,17.1394,17.1394,17.1302,17.1394,17620.0
2017-07-14 13:20:00,18.61,18.62,18.61,18.61,11200.0,17.1394,17.1486,17.1394,17.1394,11200.0
2017-07-14 13:30:00,18.61,18.61,18.59,18.59,49372.0,17.1394,17.1394,17.121,17.121,49372.0
2017-07-14 13:40:00,18.59,18.61,18.59,18.6,14844.0,17.121,17.1394,17.121,17.1302,14844.0
2017-07-14 13:50:00,18.6,18.62,18.6,18.62,19668.0,17.1302,17.1486,17.1302,17.1486,19668.0
2017-07-14 14:00:00,18.62,18.63,18.61,18.61,32852.0,17.1486,17.1578,17.1394,17.1394,32852.0
2017-07-14 14:10:00,18.61,18.64,18.61,18.63,66064.0,17.1394,17.167,17.1394,17.1578,66064.0
2017-07-14 14:20:00,18.63,18.64,18.62,18.64,197560.0,17.1578,17.167,17.1486,17.167,197560.0
2017-07-14 14:30:00,18.64,18.66,18.63,18.63,72668.0,17.167,17.1855,17.1578,17.1578,72668.0
2017-07-14 14:40:00,18.63,18.64,18.63,18.63,41416.0,17.1578,17.167,17.1578,17.1578,41416.0
2017-07-14 14:50:00,18.63,18.64,18.63,18.64,50700.0,17.1578,17.167,17.1578,17.167,50700.0
2017-07-14 15:00:00,18.64,18.66,18.64,18.65,58076.0,17.167,17.1855,17.167,17.1763,58076.0
2017-07-14 15:10:00,18.65,18.65,18.63,18.65,107548.0,17.1763,17.1763,17.1578,17.1763,107548.0
2017-07-14 15:20:00,18.65,18.65,18.64,18.64,135956.0,17.1763,17.1763,17.167,17.167,135956.0
2017-07-14 15:30:00,18.64,18.66,18.63,18.65,170348.0,17.167,17.1855,17.1578,17.1763,170348.0
2017-07-14 15:40:00,18.65,18.66,18.65,18.65,157640.0,17.1763,17.1855,17.1763,17.1763,157640.0
2017-07-14 15:50:00,18.65,18.65,18.63,18.64,323672.0,17.1763,17.1763,17.1578,17.167,323672.0
2017-07-17 09:30:00,18.64,18.66,18.61,18.61,82104.0,17.167,17.1855,17.1394,17.1394,82104.0
2017-07-17 09:40:00,18.61,18.65,18.58,18.65,43996.0,17.1394,17.1763,17.1118,17.1763,43996.0
2017-07-17 09:50:00,18.64,18.65,18.62,18.62,30380.0,17.167,17.1763,17.1486,17.1486,30380.0
2017-07-17 10:00:00,18.63,18.63,18.61,18.61,19340.0,17.1578,17.1578,17.1394,17.1394,19340.0
2017-07-17 10:10:00,18.61,18.64,18.61,18.64,15312.0,17.1394,17.167,17.1394,17.167,15312.0
2017-07-17 10:20:00,18.64,18.7,18.64,18.68,67208.0,17.167,17.2223,17.167,17.2039,67208.0
2017-07-17 10:30:00,18.68,18.7,18.64,18.65,71200.0,17.2039,17.2223,17.167,17.1763,71200.0
2017-07-17 10:40:00,18.65,18.66,18.65,18.66,75628.0,17.1763,17.1855,17.1763,17.1855,75628.0
2017-07-17 10:50:00,18.67,18.68,18.66,18.66,38480.0,17.1947,17.2039,17.1855,17.1855,38480.0
2017-07-17 11:00:00,18.67,18.69,18.66,18.67,43732.0,17.1947,17.2131,17.1855,17.1947,43732.0
2017-07-17 11:10:00,18.66,18.67,18.66,18.66,22444.0,17.1855,17.1947,17.1855,17.1855,22444.0
2017-07-17 11:20:00,18.67,18.67,18.65,18.66,35544.0,17.1947,17.1947,17.1763,17.1855,35544.0
2017-07-17 11:30:00,18.66,18.67,18.65,18.66,37792.0,17.1855,17.1947,17.1763,17.1855,37792.0
2017-07-17 11:40:00,18.66,18.66,18.65,18.65,12976.0,17.1855,17.1855,17.1763,17.1763,12976.0
2017-07-17 11:50:00,18.65,18.66,18.65,18.65,20720.0,17.1763,17.1855,17.1763,17.1763,20720.0
2017-07-17 12:00:00,18.65,18.66,18.65,18.66,12400.0,17.1763,17.1855,17.1763,17.1855,12400.0
2017-07-17 12:10:00,18.66,18.67,18.66,18.67,11356.0,17.1855,17.1947,17.1855,17.1947,11356.0
2017-07-17 12:20:00,18.67,18.69,18.67,18.68,19880.0,17.1947,17.2131,17.1947,17.2039,19880.0
2017-07-17 12:30:00,18.69,18.69,18.68,18.69,17664.0,17.2131,17.2131,17.2039,17.2131,17664.0
2017-07-17 12:40:00,18.69,18.69,18.68,18.69,21000.0,17.2131,17.2131,17.2039,17.2131,21000.0
2017-07-17 12:50:00,18.69,18.7,18.69,18.7,17316.0,17.2131,17.2223,17.2131,17.2223,17316.0
2017-07-17 13:00:00,18.7,18.72,18.7,18.72,35976.0,17.2223,17.2407,17.2223,17.2407,35976.0
2017-07-17 13:10:00,18.72,18.74,18.72,18.74,42152.0,17.2407,17.2591,17.2407,17.2591,42152.0
2017-07-17 13:20:00,18.74,18.74,18.73,18.73,24444.0,17.2591,17.2591,17.2499,17.2499,24444.0
2017-07-17 13:30:00,18.73,18.74,18.73,18.74,57620.0,17.2499,17.2591,17.2499,17.2591,57620.0
2017-07-17 13:40:00,18.73,18.79,18.73,18.78,198944.0,17.2499,17.3052,17.2499,17.296,198944.0
2017-07-17 13:50:00,18.79,18.8,18.79,18.79,84424.0,17.3052,17.3144,17.3052,17.3052,84424.0
2017-07-17 14:00:00,18.8,18.8,18.77,18.77,65272.0,17.3144,17.3144,17.2868,17.2868,65272.0
2017-07-17 14:10:00,18.77,18.77,18.75,18.76,29548.0,17.2868,17.2868,17.2684,17.2776,29548.0
2017-07-17 14:20:00,18.75,18.77,18.75,18.77,28428.0,17.2684,17.2868,17.2684,17.2868,28428.0
2017-07-17 14:30:00,18.77,18.77,18.75,18.77,54708.0,17.2868,17.2868,17.2684,17.2868,54708.0
2017-07-17 14:40:00,18.77,18.77,18.76,18.76,33504.0,17.2868,17.2868,17.2776,17.2776,33504.0
2017-07-17 14:50:00,18.76,18.78,18.76,18.77,43512.0,17.2776,17.296,17.2776,17.2868,43512.0
2017-07-17 15:00:00,18.76,18.77,18.75,18.76,36352.0,17.2776,17.2868,17.2684,17.2776,36352.0
2017-07-17 15:10:00,18.76,18.76,18.75,18.75,41112.0,17.2776,17.2776,17.2684,17.2684,41112.0
2017-07-17 15:20:00,18.75,18.75,18.74,18.74,40544.0,17.2684,17.2684,17.2591,17.2591,40544.0
2017-07-17 15:30:00,18.74,18.75,18.74,18.75,67356.0,17.2591,17.2684,17.2591,17.2684,67356.0
2017-07-17 15:40:00,18.75,18.75,18.72,18.72,105244.0,17.2684,17.2684,17.2407,17.2407,105244.0
2017-07-17 15:50:00,18.72,18.73,18.71,18.71,251248.0,17.2407,17.2499,17.2315,17.2315,251248.0
2017-07-18 09:30:00,18.66,18.67,18.61,18.62,104124.0,17.1855,17.1947,17.1394,17.1486,104124.0
2017-07-18 09:40:00,18.62,18.68,18.62,18.68,55212.0,17.1486,17.2039,17.1486,17.2039,55212.0
2017-07-18 09:50:00,18.68,18.72,18.68,18.71,79884.0,17.2039,17.2407,17.2039,17.2315,79884.0
2017-07-18 10:00:00,18.71,18.72,18.69,18.7,56632.0,17.2315,17.2407,17.2131,17.2223,56632.0
2017-07-18 10:10:00,18.71,18.75,18.71,18.74,67600.0,17.2315,17.2684,17.2315,17.2591,67600.0
2017-07-18 10:20:00,18.74,18.75,18.71,18.72,83052.0,17.2591,17.2684,17.2315,17.2407,83052.0
2017-07-18 10:30:00,18.72,18.72,18.69,18.69,48164.0,17.2407,17.2407,17.2131,17.2131,48164.0
2017-07-18 10:40:00,18.68,18.68,18.65,18.65,80184.0,17.2039,17.2039,17.1763,17.1763,80184.0
2017-07-18 10:50:00,18.65,18.71,18.65,18.71,60516.0,17.1763,17.2315,17.1763,17.2315,60516.0
2017-07-18 11:00:00,18.7,18.7,18.69,18.69,19604.0,17.2223,17.2223,17.2131,17.2131,19604.0
2017-07-18 11:10:00,18.69,18.69,18.67,18.68,43200.0,17.2131,17.2131,17.1947,17.2039,43200.0
2017-07-18 11:20:00,18.67,18.71,18.67,18.7,31200.0,17.1947,17.2315,17.1947,17.2223,31200.0
2017-07-18 11:30:00,18.7,18.72,18.7,18.7,33668.0,17.2223,17.2407,17.2223,17.2223,33668.0
2017-07-18 11:40:00,18.7,18.72,18.7,18.71,29716.0,17.2223,17.2407,17.2223,17.2315,29716.0
2017-07-18 11:50:00,18.71,18.72,18.71,18.72,19664.0,17.2315,17.2407,17.2315,17.2407,19664.0
2017-07-18 12:00:00,18.72,18.74,18.72,18.73,22664.0,17.2407,17.2591,17.2407,17.2499,22664.0
2017-07-18 12:10:00,18.74,18.74,18.73,18.73,22596.0,17.2591,17.2591,17.2499,17.2499,22596.0
2017-07-18 12:20:00,18.73,18.74,18.71,18.71,36424.0,17.2499,17.2591,17.2315,17.2315,36424.0
2017-07-18 12:30:00,18.71,18.73,18.71,18.73,35504.0,17.2315,17.2499,17.2315,17.2499,35504.0
2017-07-18 12:40:00,18.72,18.72,18.7,18.7,23600.0,17.2407,17.2407,17.2223,17.2223,23600.0
2017-07-18 12:50:00,18.7,18.72,18.7,18.71,31636.0,17.2223,17.2407,17.2223,17.2315,31636.0
2017-07-18 13:00:00,18.71,18.71,18.68,18.7,27708.0,17.2315,17.2315,17.2039,17.2223,27708.0
2017-07-18 13:10:00,18.7,18.72,18.7,18.71,37004.0,17.2223,17.2407,17.2223,17.2315,37004.0
2017-07-18 13:20:00,18.71,18.72,18.7,18.71,29024.0,17.2315,17.2407,17.2223,17.2315,29024.0
2017-07-18 13:30:00,18.71,18.71,18.7,18.7,24628.0,17.2315,17.2315,17.2223,17.2223,24628.0
2017-07-18 13:40:00,18.7,18.71,18.69,18.7,39620.0,17.2223,17.2315,17.2131,17.2223,39620.0
2017-07-18 13:50:00,18.7,18.7,18.68,18.69,45000.0,17.2223,17.2223,17.2039,17.2131,45000.0
2017-07-18 14:00:00,18.69,18.7,18.67,18.68,59216.0,17.2131,17.2223,17.1947,17.2039,59216.0
2017-07-18 14:10:00,18.68,18.68,18.67,18.67,31764.0,17.2039,17.2039,17.1947,17.1947,31764.0
2017-07-18 14:20:00,18.67,18.67,18.66,18.66,25156.0,17.1947,17.1947,17.1855,17.1855,25156.0
2017-07-18 14:30:00,18.67,18.68,18.67,18.67,48016.0,17.1947,17.2039,17.1947,17.1947,48016.0
2017-07-18 14:40:00,18.68,18.69,18.67,18.68,65084.0,17.2039,17.2131,17.1947,17.2039,65084.0
2017-07-18 14:50:00,18.69,18.69,18.67,18.68,51668.0,17.2131,17.2131,17.1947,17.2039,51668.0
2017-07-18 15:00:00,18.68,18.69,18.67,18.68,74784.0,17.2039,17.2131,17.1947,17.2039,74784.0
2017-07-18 15:10:00,18.69,18.71,18.68,18.7,56864.0,17.2131,17.2315,17.2039,17.2223,56864.0
2017-07-18 15:20:00,18.7,18.71,18.7,18.7,55964.0,17.2223,17.2315,17.2223,17.2223,55964.0
2017-07-18 15:30:00,18.7,18.71,18.69,18.7,67712.0,17.2223,17.2315,17.2131,17.2223,67712.0
2017-07-18 15:40:00,18.7,18.7,18.69,18.7,116560.0,17.2223,17.2223,17.2131,17.2223,116560.0
2017-07-18 15:50:00,18.7,18.73,18.69,18.73,376424.0,17.2223,17.2499,17.2131,17.2499,376424.0
2017-07-19 09:30:00,18.79,18.85,18.75,18.85,112792.0,17.3052,17.3605,17.2684,17.3605,112792.0
2017-07-19 09:40:00,18.85,18.86,18.84,18.85,29588.0,17.3605,17.3697,17.3512,17.3605,29588.0
2017-07-19 09:50:00,18.85,18.88,18.84,18.88,83712.0,17.3605,17.3881,17.3512,17.3881,83712.0
2017-07-19 10:00:00,18.89,18.89,18.85,18.85,34024.0,17.3973,17.3973,17.3605,17.3605,34024.0
2017-07-19 10:10:00,18.85,18.85,18.83,18.84,30672.0,17.3605,17.3605,17.342,17.3512,30672.0
2017-07-19 10:20:00,18.84,18.86,18.83,18.85,34404.0,17.3512,17.3697,17.342,17.3605,34404.0
2017-07-19 10:30:00,18.86,18.87,18.83,18.83,34892.0,17.3697,17.3789,17.342,17.342,34892.0
2017-07-19 10:40:00,18.83,18.86,18.83,18.86,66676.0,17.342,17.3697,17.342,17.3697,66676.0
2017-07-19 10:50:00,18.86,18.87,18.85,18.87,49288.0,17.3697,17.3789,17.3605,17.3789,49288.0
2017-07-19 11:00:00,18.87,18.88,18.86,18.86,46560.0,17.3789,17.3881,17.3697,17.3697,46560.0
2017-07-19 11:10:00,18.86,18.87,18.86,18.86,36816.0,17.3697,17.3789,17.3697,17.3697,36816.0
2017-07-19 11:20:00,18.86,18.87,18.84,18.86,25364.0,17.3697,17.3789,17.3512,17.3697,25364.0
2017-07-19 11:30:00,18.86,18.88,18.86,18.87,30004.0,17.3697,17.3881,17.3697,17.3789,30004.0
2017-07-19 11:40:00,18.87,18.88,18.87,18.88,25788.0,17.3789,17.3881,17.3789,17.3881,25788.0
2017-07-19 11:50:00,18.87,18.87,18.85,18.86,19700.0,17.3789,17.3789,17.3605,17.3697,19700.0
2017-07-19 12:00:00,18.86,18.89,18.86,18.89,149092.0,17.3697,17.3973,17.3697,17.3973,149092.0
2017-07-19 12:10:00,18.89,18.89,18.88,18.88,32516.0,17.3973,17.3973,17.3881,17.3881,32516.0
2017-07-19 12:20:00,18.88,18.88,18.87,18.87,22776.0,17.3881,17.3881,17.3789,17.3789,22776.0
2017-07-19 12:30:00,18.87,18.88,18.86,18.87,22344.0,17.3789,17.3881,17.3697,17.3789,22344.0
2017-07-19 12:40:00,18.87,18.87,18.86,18.86,23852.0,17.3789,17.3789,17.3697,17.3697,23852.0
2017-07-19 12:50:00,18.87,18.88,18.86,18.86,35152.0,17.3789,17.3881,17.3697,17.3697,35152.0
2017-07-19 13:00:00,18.86,18.87,18.86,18.87,22840.0,17.3697,17.3789,17.3697,17.3789,22840.0
2017-07-19 13:10:00,18.87,18.88,18.87,18.88,15380.0,17.3789,17.3881,17.3789,17.3881,15380.0
2017-07-19 13:20:00,18.89,18.9,18.88,18.89,32672.0,17.3973,17.4065,17.3881,17.3973,32672.0
2017-07-19 13:30:00,18.89,18.9,18.89,18.89,32660.0,17.3973,17.4065,17.3973,17.3973,32660.0
2017-07-19 13:40:00,18.89,18.91,18.89,18.91,60572.0,17.3973,17.4157,17.3973,17.4157,60572.0
2017-07-19 13:50:00,18.91,18.92,18.9,18.92,110660.0,17.4157,17.4249,17.4065,17.4249,110660.0
2017-07-19 14:00:00,18.92,18.92,18.89,18.89,52624.0,17.4249,17.4249,17.3973,17.3973,52624.0
2017-07-19 14:10:00,18.89,18.9,18.89,18.9,36664.0,17.3973,17.4065,17.3973,17.4065,36664.0
2017-07-19 14:20:00,18.9,18.9,18.89,18.89,23448.0,17.4065,17.4065,17.3973,17.3973,23448.0
2017-07-19 14:30:00,18.89,18.9,18.89,18.9,35476.0,17.3973,17.4065,17.3973,17.4065,35476.0
2017-07-19 14:40:00,18.9,18.9,18.9,18.9,42392.0,17.4065,17.4065,17.4065,17.4065,42392.0
2017-07-19 14:50:00,18.9,18.9,18.9,18.9,30052.0,17.4065,17.4065,17.4065,17.4065,30052.0
2017-07-19 15:00:00,18.9,18.9,18.9,18.9,31504.0,17.4065,17.4065,17.4065,17.4065,31504.0
2017-07-19 15:10:00,18.9,18.9,18.88,18.9,44136.0,17.4065,17.4065,17.3881,17.4065,44136.0
2017-07-19 15:20:00,18.9,18.92,18.9,18.92,63536.0,17.4065,17.4249,17.4065,17.4249,63536.0
2017-07-19 15:30:00,18.92,18.92,18.89,18.9,97096.0,17.4249,17.4249,17.3973,17.4065,97096.0
2017-07-19 15:40:00,18.9,18.9,18.89,18.9,141296.0,17.4065,17.4065,17.3973,17.4065,141296.0
2017-07-19 15:50:00,18.9,18.9,18.88,18.9,233676.0,17.4065,17.4065,17.3881,17.4065,233676.0
2017-07-20 09:30:00,18.87,18.92,18.82,18.85,149256.0,17.3789,17.4249,17.3328,17.3605,149256.0
2017-07-20 09:40:00,18.85,18.86,18.8,18.85,73384.0,17.3605,17.3697,17.3144,17.3605,73384.0
2017-07-20 09:50:00,18.85,18.87,18.85,18.87,20480.0,17.3605,17.3789,17.3605,17.3789,20480.0
2017-07-20 10:00:00,18.86,18.87,18.82,18.82,39396.0,17.3697,17.3789,17.3328,17.3328,39396.0
2017-07-20 10:10:00,18.82,18.84,18.82,18.83,29972.0,17.3328,17.3512,17.3328,17.342,29972.0
2017-07-20 10:20:00,18.83,18.85,18.82,18.82,22144.0,17.342,17.3605,17.3328,17.3328,22144.0
2017-07-20 10:30:00,18.83,18.83,18.78,18.78,51960.0,17.342,17.342,17.296,17.296,51960.0
2017-07-20 10:40:00,18.78,18.81,18.78,18.81,49140.0,17.296,17.3236,17.296,17.3236,49140.0
2017-07-20 10:50:00,18.8,18.81,18.79,18.79,32788.0,17.3144,17.3236,17.3052,17.3052,32788.0
2017-07-20 11:00:00,18.8,18.8,18.79,18.79,37268.0,17.3144,17.3144,17.3052,17.3052,37268.0
2017-07-20 11:10:00,18.79,18.82,18.78,18.81,44948.0,17.3052,17.3328,17.296,17.3236,44948.0
2017-07-20 11:20:00,18.81,18.83,18.81,18.83,45672.0,17.3236,17.342,17.3236,17.342,45672.0
2017-07-20 11:30:00,18.82,18.83,18.81,18.81,30188.0,17.3328,17.342,17.3236,17.3236,30188.0
2017-07-20 11:40:00,18.81,18.85,18.81,18.85,30928.0,17.3236,17.3605,17.3236,17.3605,30928.0
2017-07-20 11:50:00,18.85,18.85,18.83,18.84,17092.0,17.3605,17.3605,17.342,17.3512,17092.0
2017-07-20 12:00:00,18.84,18.86,18.83,18.86,28196.0,17.3512,17.3697,17.342,17.3697,28196.0
2017-07-20 12:10:00,18.86,18.88,18.86,18.88,21560.0,17.3697,17.3881,17.3697,17.3881,21560.0
2017-07-20 12:20:00,18.88,18.88,18.86,18.86,49040.0,17.3881,17.3881,17.3697,17.3697,49040.0
2017-07-20 12:30:00,18.86,18.88,18.86,18.88,36532.0,17.3697,17.3881,17.3697,17.3881,36532.0
2017-07-20 12:40:00,18.88,18.9,18.87,18.9,54008.0,17.3881,17.4065,17.3789,17.4065,54008.0
2017-07-20 12:50:00,18.9,18.94,18.9,18.92,348608.0,17.4065,17.4433,17.4065,17.4249,348608.0
2017-07-20 13:00:00,18.92,18.93,18.91,18.91,303144.0,17.4249,17.4341,17.4157,17.4157,303144.0
2017-07-20 13:10:00,18.91,18.92,18.91,18.92,59556.0,17.4157,17.4249,17.4157,17.4249,59556.0
2017-07-20 13:20:00,18.92,18.92,18.9,18.9,17208.0,17.4249,17.4249,17.4065,17.4065,17208.0
2017-07-20 13:30:00,18.9,18.91,18.9,18.91,18480.0,17.4065,17.4157,17.4065,17.4157,18480.0
2017-07-20 13:40:00,18.91,18.92,18.9,18.92,53516.0,17.4157,17.4249,17.4065,17.4249,53516.0
2017-07-20 13:50:00,18.91,18.92,18.91,18.92,76332.0,17.4157,17.4249,17.4157,17.4249,76332.0
2017-07-20 14:00:00,18.92,18.93,18.92,18.93,42972.0,17.4249,17.4341,17.4249,17.4341,42972.0
2017-07-20 14:10:00,18.93,18.94,18.92,18.92,73876.0,17.4341,17.4433,17.4249,17.4249,73876.0
2017-07-20 14:20:00,18.92,18.92,18.91,18.92,83112.0,17.4249,17.4249,17.4157,17.4249,83112.0
2017-07-20 14:30:00,18.92,18.93,18.91,18.91,57212.0,17.4249,17.4341,17.4157,17.4157,57212.0
2017-07-20 14:40:00,18.91,18.93,18.91,18.92,40856.0,17.4157,17.4341,17.4157,17.4249,40856.0
2017-07-20 14:50:00,18.92,18.95,18.92,18.94,71400.0,17.4249,17.4526,17.4249,17.4433,71400.0
2017-07-20 15:00:00,18.93,18.95,18.93,18.93,51548.0,17.4341,17.4526,17.4341,17.4341,51548.0
2017-07-20 15:10:00,18.93,18.94,18.92,18.92,38812.0,17.4341,17.4433,17.4249,17.4249,38812.0
2017-07-20 15:20:00,18.92,18.93,18.91,18.93,52432.0,17.4249,17.4341,17.4157,17.4341,52432.0
2017-07-20 15:30:00,18.93,18.93,18.91,18.91,76852.0,17.4341,17.4341,17.4157,17.4157,76852.0
2017-07-20 15:40:00,18.92,18.93,18.91,18.93,149432.0,17.4249,17.4341,17.4157,17.4341,149432.0
2017-07-20 15:50:00,18.93,18.93,18.91,18.92,543764.0,17.4341,17.4341,17.4157,17.4249,543764.0
2017-07-21 09:30:00,18.85,18.9,18.82,18.86,390720.0,17.3605,17.4065,17.3328,17.3697,390720.0
2017-07-21 09:40:00,18.84,18.86,18.82,18.86,55492.0,17.3512,17.3697,17.3328,17.3697,55492.0
2017-07-21 09:50:00,18.86,18.87,18.83,18.86,40920.0,17.3697,17.3789,17.342,17.3697,40920.0
2017-07-21 10:00:00,18.85,18.86,18.81,18.82,64036.0,17.3605,17.3697,17.3236,17.3328,64036.0
2017-07-21 10:10:00,18.83,18.86,18.82,18.82,41512.0,17.342,17.3697,17.3328,17.3328,41512.0
2017-07-21 10:20:00,18.82,18.85,18.82,18.83,32208.0,17.3328,17.3605,17.3328,17.342,32208.0
2017-07-21 10:30:00,18.83,18.86,18.83,18.86,30072.0,17.342,17.3697,17.342,17.3697,30072.0
2017-07-21 10:40:00,18.86,18.87,18.86,18.86,29276.0,17.3697,17.3789,17.3697,17.3697,29276.0
2017-07-21 10:50:00,18.86,18.87,18.83,18.84,20836.0,17.3697,17.3789,17.342,17.3512,20836.0
2017-07-21 11:00:00,18.84,18.84,18.82,18.84,24584.0,17.3512,17.3512,17.3328,17.3512,24584.0
2017-07-21 11:10:00,18.84,18.87,18.84,18.86,30428.0,17.3512,17.3789,17.3512,17.3697,30428.0
2017-07-21 11:20:00,18.86,18.87,18.86,18.86,22652.0,17.3697,17.3789,17.3697,17.3697,22652.0
2017-07-21 11:30:00,18.87,18.89,18.87,18.89,13200.0,17.3789,17.3973,17.3789,17.3973,13200.0
2017-07-21 11:40:00,18.89,18.9,18.89,18.89,9600.0,17.3973,17.4065,17.3973,17.3973,9600.0
2017-07-21 11:50:00,18.89,18.93,18.89,18.93,51736.0,17.3973,17.4341,17.3973,17.4341,51736.0
2017-07-21 12:00:00,18.93,18.93,18.91,18.91,9200.0,17.4341,17.4341,17.4157,17.4157,9200.0
2017-07-21 12:10:00,18.91,18.92,18.91,18.91,22380.0,17.4157,17.4249,17.4157,17.4157,22380.0
2017-07-21 12:20:00,18.91,18.91,18.9,18.91,12848.0,17.4157,17.4157,17.4065,17.4157,12848.0
2017-07-21 12:30:00,18.91,18.93,18.91,18.92,20940.0,17.4157,17.4341,17.4157,17.4249,20940.0
2017-07-21 12:40:00,18.92,18.93,18.92,18.93,8884.0,17.4249,17.4341,17.4249,17.4341,8884.0
2017-07-21 12:50:00,18.93,18.93,18.93,18.93,25004.0,17.4341,17.4341,17.4341,17.4341,25004.0
2017-07-21 13:00:00,18.93,18.95,18.93,18.94,49204.0,17.4341,17.4526,17.4341,17.4433,49204.0
2017-07-21 13:10:00,18.94,18.95,18.94,18.94,23508.0,17.4433,17.4526,17.4433,17.4433,23508.0
2017-07-21 13:20:00,18.94,18.94,18.92,18.92,16908.0,17.4433,17.4433,17.4249,17.4249,16908.0
2017-07-21 13:30:00,18.92,18.92,18.9,18.91,14864.0,17.4249,17.4249,17.4065,17.4157,14864.0
2017-07-21 13:40:00,18.91,18.91,18.89,18.9,18228.0,17.4157,17.4157,17.3973,17.4065,18228.0
2017-07-21 13:50:00,18.89,18.92,18.89,18.91,44664.0,17.3973,17.4249,17.3973,17.4157,44664.0
2017-07-21 14:00:00,18.91,18.91,18.9,18.9,18424.0,17.4157,17.4157,17.4065,17.4065,18424.0
2017-07-21 14:10:00,18.9,18.92,18.9,18.92,80328.0,17.4065,17.4249,17.4065,17.4249,80328.0
2017-07-21 14:20:00,18.92,18.92,18.9,18.9,14704.0,17.4249,17.4249,17.4065,17.4065,14704.0
2017-07-21 14:30:00,18.9,18.91,18.89,18.9,22328.0,17.4065,17.4157,17.3973,17.4065,22328.0
2017-07-21 14:40:00,18.89,18.9,18.89,18.9,27644.0,17.3973,17.4065,17.3973,17.4065,27644.0
2017-07-21 14:50:00,18.9,18.91,18.89,18.91,31952.0,17.4065,17.4157,17.3973,17.4157,31952.0
2017-07-21 15:00:00,18.91,18.92,18.9,18.91,50820.0,17.4157,17.4249,17.4065,17.4157,50820.0
2017-07-21 15:10:00,18.92,18.92,18.91,18.91,36156.0,17.4249,17.4249,17.4157,17.4157,36156.0
2017-07-21 15:20:00,18.91,18.92,18.9,18.92,49664.0,17.4157,17.4249,17.4065,17.4249,49664.0
2017-07-21 15:30:00,18.92,18.92,18.91,18.91,71116.0,17.4249,17.4249,17.4157,17.4157,71116.0
2017-07-21 15:40:00,18.91,18.91,18.89,18.9,130192.0,17.4157,17.4157,17.3973,17.4065,130192.0
2017-07-21 15:50:00,18.9,18.91,18.88,18.9,445384.0,17.4065,17.4157,17.3881,17.4065,445384.0
2017-07-24 09:30:00,18.93,18.95,18.86,18.9,203688.0,17.4341,17.4526,17.3697,17.4065,203688.0
2017-07-24 09:40:00,18.91,18.91,18.86,18.88,81464.0,17.4157,17.4157,17.3697,17.3881,81464.0
2017-07-24 09:50:00,18.89,18.93,18.89,18.92,34440.0,17.3973,17.4341,17.3973,17.4249,34440.0
2017-07-24 10:00:00,18.92,18.92,18.89,18.92,38692.0,17.4249,17.4249,17.3973,17.4249,38692.0
2017-07-24 10:10:00,18.91,18.91,18.87,18.89,92408.0,17.4157,17.4157,17.3789,17.3973,92408.0
2017-07-24 10:20:00,18.88,18.89,18.87,18.88,70720.0,17.3881,17.3973,17.3789,17.3881,70720.0
2017-07-24 10:30:00,18.89,18.89,18.85,18.86,49600.0,17.3973,17.3973,17.3605,17.3697,49600.0
2017-07-24 10:40:00,18.87,18.88,18.85,18.87,31688.0,17.3789,17.3881,17.3605,17.3789,31688.0
2017-07-24 10:50:00,18.87,18.88,18.85,18.85,43212.0,17.3789,17.3881,17.3605,17.3605,43212.0
2017-07-24 11:00:00,18.85,18.86,18.82,18.85,202028.0,17.3605,17.3697,17.3328,17.3605,202028.0
2017-07-24 11:10:00,18.85,18.87,18.84,18.87,30876.0,17.3605,17.3789,17.3512,17.3789,30876.0
2017-07-24 11:20:00,18.87,18.89,18.87,18.89,30000.0,17.3789,17.3973,17.3789,17.3973,30000.0
2017-07-24 11:30:00,18.9,18.91,18.89,18.9,34368.0,17.4065,17.4157,17.3973,17.4065,34368.0
2017-07-24 11:40:00,18.9,18.91,18.89,18.91,20800.0,17.4065,17.4157,17.3973,17.4157,20800.0
2017-07-24 11:50:00,18.91,18.92,18.9,18.9,35728.0,17.4157,17.4249,17.4065,17.4065,35728.0
2017-07-24 12:00:00,18.9,18.93,18.9,18.93,18668.0,17.4065,17.4341,17.4065,17.4341,18668.0
2017-07-24 12:10:00,18.93,18.94,18.92,18.93,36800.0,17.4341,17.4433,17.4249,17.4341,36800.0
2017-07-24 12:20:00,18.93,18.93,18.92,18.93,19412.0,17.4341,17.4341,17.4249,17.4341,19412.0
2017-07-24 12:30:00,18.93,18.93,18.92,18.93,108320.0,17.4341,17.4341,17.4249,17.4341,108320.0
2017-07-24 12:40:00,18.93,18.93,18.91,18.91,30452.0,17.4341,17.4341,17.4157,17.4157,30452.0
2017-07-24 12:50:00,18.91,18.93,18.91,18.93,21488.0,17.4157,17.4341,17.4157,17.4341,21488.0
2017-07-24 13:00:00,18.93,18.95,18.93,18.95,42052.0,17.4341,17.4526,17.4341,17.4526,42052.0
2017-07-24 13:10:00,18.95,18.95,18.94,18.94,19856.0,17.4526,17.4526,17.4433,17.4433,19856.0
2017-07-24 13:20:00,18.94,18.96,18.93,18.95,21928.0,17.4433,17.4618,17.4341,17.4526,21928.0
2017-07-24 13:30:00,18.95,18.96,18.93,18.94,42492.0,17.4526,17.4618,17.4341,17.4433,42492.0
2017-07-24 13:40:00,18.94,18.95,18.93,18.95,37272.0,17.4433,17.4526,17.4341,17.4526,37272.0
2017-07-24 13:50:00,18.94,18.95,18.93,18.93,24136.0,17.4433,17.4526,17.4341,17.4341,24136.0
2017-07-24 14:00:00,18.93,18.94,18.92,18.93,136348.0,17.4341,17.4433,17.4249,17.4341,136348.0
2017-07-24 14:10:00,18.93,18.94,18.93,18.94,43336.0,17.4341,17.4433,17.4341,17.4433,43336.0
2017-07-24 14:20:00,18.95,18.95,18.93,18.93,39848.0,17.4526,17.4526,17.4341,17.4341,39848.0
2017-07-24 14:30:00,18.93,18.93,18.92,18.92,39708.0,17.4341,17.4341,17.4249,17.4249,39708.0
2017-07-24 14:40:00,18.92,18.94,18.92,18.93,166776.0,17.4249,17.4433,17.4249,17.4341,166776.0
2017-07-24 14:50:00,18.93,18.94,18.92,18.93,67444.0,17.4341,17.4433,17.4249,17.4341,67444.0
2017-07-24 15:00:00,18.93,18.95,18.93,18.95,76880.0,17.4341,17.4526,17.4341,17.4526,76880.0
2017-07-24 15:10:00,18.95,18.96,18.94,18.95,73980.0,17.4526,17.4618,17.4433,17.4526,73980.0
2017-07-24 15:20:00,18.95,18.96,18.95,18.96,75052.0,17.4526,17.4618,17.4526,17.4618,75052.0
2017-07-24 15:30:00,18.96,18.96,18.93,18.94,119760.0,17.4618,17.4618,17.4341,17.4433,119760.0
2017-07-24 15:40:00,18.94,18.96,18.93,18.93,128936.0,17.4433,17.4618,17.4341,17.4341,128936.0
2017-07-24 15:50:00,18.93,18.93,18.9,18.92,487672.0,17.4341,17.4341,17.4065,17.4249,487672.0
2017-07-25 09:30:00,18.97,18.98,18.85,18.88,77344.0,17.471,17.4802,17.3605,17.3881,77344.0
2017-07-25 09:40:00,18.87,18.89,18.86,18.88,69008.0,17.3789,17.3973,17.3697,17.3881,69008.0
2017-07-25 09:50:00,18.88,18.92,18.87,18.92,52252.0,17.3881,17.4249,17.3789,17.4249,52252.0
2017-07-25 10:00:00,18.92,18.94,18.91,18.94,250736.0,17.4249,17.4433,17.4157,17.4433,250736.0
2017-07-25 10:10:00,18.95,18.96,18.91,18.95,127464.0,17.4526,17.4618,17.4157,17.4526,127464.0
2017-07-25 10:20:00,18.95,18.96,18.93,18.93,152816.0,17.4526,17.4618,17.4341,17.4341,152816.0
2017-07-25 10:30:00,18.93,18.94,18.92,18.93,143596.0,17.4341,17.4433,17.4249,17.4341,143596.0
2017-07-25 10:40:00,18.93,18.98,18.93,18.98,204740.0,17.4341,17.4802,17.4341,17.4802,204740.0
2017-07-25 10:50:00,18.98,18.99,18.97,18.98,79016.0,17.4802,17.4894,17.471,17.4802,79016.0
2017-07-25 11:00:00,18.98,19.02,18.98,18.99,254124.0,17.4802,17.517,17.4802,17.4894,254124.0
2017-07-25 11:10:00,19.0,19.03,19.0,19.03,112644.0,17.4986,17.5262,17.4986,17.5262,112644.0
2017-07-25 11:20:00,19.03,19.05,19.02,19.02,112752.0,17.5262,17.5446,17.517,17.517,112752.0
2017-07-25 11:30:00,19.02,19.02,19.0,19.02,128196.0,17.517,17.517,17.4986,17.517,128196.0
2017-07-25 11:40:00,19.02,19.02,19.0,19.01,128280.0,17.517,17.517,17.4986,17.5078,128280.0
2017-07-25 11:50:00,19.01,19.02,19.0,19.01,96360.0,17.5078,17.517,17.4986,17.5078,96360.0
2017-07-25 12:00:00,19.01,19.01,18.99,18.99,90728.0,17.5078,17.5078,17.4894,17.4894,90728.0
2017-07-25 12:10:00,18.99,19.0,18.98,18.98,88304.0,17.4894,17.4986,17.4802,17.4802,88304.0
2017-07-25 12:20:00,18.98,19.0,18.98,19.0,36620.0,17.4802,17.4986,17.4802,17.4986,36620.0
2017-07-25 12:30:00,19.0,19.03,18.99,19.03,64088.0,17.4986,17.5262,17.4894,17.5262,64088.0
2017-07-25 12:40:00,19.03,19.03,19.02,19.02,117420.0,17.5262,17.5262,17.517,17.517,117420.0
2017-07-25 12:50:00,19.02,19.03,18.99,19.0,144504.0,17.517,17.5262,17.4894,17.4986,144504.0
2017-07-25 13:00:00,19.0,19.0,18.97,18.97,99488.0,17.4986,17.4986,17.471,17.471,99488.0
2017-07-25 13:10:00,18.98,19.01,18.98,19.01,67120.0,17.4802,17.5078,17.4802,17.5078,67120.0
2017-07-25 13:20:00,19.02,19.02,19.0,19.0,62792.0,17.517,17.517,17.4986,17.4986,62792.0
2017-07-25 13:30:00,19.01,19.01,19.0,19.01,42916.0,17.5078,17.5078,17.4986,17.5078,42916.0
2017-07-25 13:40:00,19.01,19.01,19.0,19.01,51204.0,17.5078,17.5078,17.4986,17.5078,51204.0
2017-07-25 13:50:00,19.01,19.02,19.0,19.0,63564.0,17.5078,17.517,17.4986,17.4986,63564.0
2017-07-25 14:00:00,19.0,19.0,18.98,19.0,89264.0,17.4986,17.4986,17.4802,17.4986,89264.0
2017-07-25 14:10:00,19.0,19.0,18.98,18.98,90584.0,17.4986,17.4986,17.4802,17.4802,90584.0
2017-07-25 14:20:00,18.98,18.98,18.96,18.98,109136.0,17.4802,17.4802,17.4618,17.4802,109136.0
2017-07-25 14:30:00,18.98,19.0,18.97,18.98,129712.0,17.4802,17.4986,17.471,17.4802,129712.0
2017-07-25 14:40:00,18.98,18.98,18.97,18.97,109092.0,17.4802,17.4802,17.471,17.471,109092.0
2017-07-25 14:50:00,18.97,18.98,18.96,18.97,103288.0,17.471,17.4802,17.4618,17.471,103288.0
2017-07-25 15:00:00,18.97,18.98,18.92,18.92,299868.0,17.471,17.4802,17.4249,17.4249,299868.0
2017-07-25 15:10:00,18.93,18.95,18.92,18.92,146068.0,17.4341,17.4526,17.4249,17.4249,146068.0
2017-07-25 15:20:00,18.93,18.93,18.89,18.93,278432.0,17.4341,17.4341,17.3973,17.4341,278432.0
2017-07-25 15:30:00,18.93,18.96,18.92,18.95,150580.0,17.4341,17.4618,17.4249,17.4526,150580.0
2017-07-25 15:40:00,18.95,18.96,18.93,18.95,315524.0,17.4526,17.4618,17.4341,17.4526,315524.0
2017-07-25 15:50:00,18.96,18.97,18.95,18.96,614024.0,17.4618,17.471,17.4526,17.4618,614024.0
2017-07-26 09:30:00,19.05,19.3,18.9,19.25,1112308.0,17.5446,17.7749,17.4065,17.7288,1112308.0
2017-07-26 09:40:00,19.24,19.37,19.2,19.25,613544.0,17.7196,17.8394,17.6828,17.7288,613544.0
2017-07-26 09:50:00,19.24,19.24,19.12,19.15,306440.0,17.7196,17.7196,17.6091,17.6367,306440.0
2017-07-26 10:00:00,19.16,19.18,19.15,19.17,161732.0,17.646,17.6644,17.6367,17.6552,161732.0
2017-07-26 10:10:00,19.17,19.18,19.14,19.15,160504.0,17.6552,17.6644,17.6275,17.6367,160504.0
2017-07-26 10:20:00,19.16,19.17,19.09,19.1,119148.0,17.646,17.6552,17.5815,17.5907,119148.0
2017-07-26 10:30:00,19.11,19.16,19.05,19.12,164288.0,17.5999,17.646,17.5446,17.6091,164288.0
2017-07-26 10:40:00,19.12,19.13,19.04,19.07,74016.0,17.6091,17.6183,17.5354,17.5631,74016.0
2017-07-26 10:50:00,19.07,19.07,18.98,19.02,54940.0,17.5631,17.5631,17.4802,17.517,54940.0
2017-07-26 11:00:00,19.03,19.05,19.0,19.02,49156.0,17.5262,17.5446,17.4986,17.517,49156.0
2017-07-26 11:10:00,19.02,19.03,18.98,18.98,68328.0,17.517,17.5262,17.4802,17.4802,68328.0
2017-07-26 11:20:00,18.97,18.97,18.86,18.89,114604.0,17.471,17.471,17.3697,17.3973,114604.0
2017-07-26 11:30:00,18.89,18.89,18.76,18.77,95048.0,17.3973,17.3973,17.2776,17.2868,95048.0
2017-07-26 11:40:00,18.75,18.85,18.75,18.82,165596.0,17.2684,17.3605,17.2684,17.3328,165596.0
2017-07-26 11:50:00,18.82,18.86,18.75,18.8,112388.0,17.3328,17.3697,17.2684,17.3144,112388.0
2017-07-26 12:00:00,18.8,18.81,18.79,18.81,80280.0,17.3144,17.3236,17.3052,17.3236,80280.0
2017-07-26 12:10:00,18.81,18.86,18.78,18.79,238892.0,17.3236,17.3697,17.296,17.3052,238892.0
2017-07-26 12:20:00,18.79,18.8,18.77,18.78,81616.0,17.3052,17.3144,17.2868,17.296,81616.0
2017-07-26 12:30:00,18.77,18.78,18.7,18.73,182656.0,17.2868,17.296,17.2223,17.2499,182656.0
2017-07-26 12:40:00,18.72,18.72,18.66,18.7,123200.0,17.2407,17.2407,17.1855,17.2223,123200.0
2017-07-26 12:50:00,18.7,18.7,18.66,18.66,56812.0,17.2223,17.2223,17.1855,17.1855,56812.0
2017-07-26 13:00:00,18.67,18.68,18.63,18.63,101456.0,17.1947,17.2039,17.1578,17.1578,101456.0
2017-07-26 13:10:00,18.63,18.64,18.61,18.62,101488.0,17.1578,17.167,17.1394,17.1486,101488.0
2017-07-26 13:20:00,18.62,18.62,18.59,18.61,94052.0,17.1486,17.1486,17.121,17.1394,94052.0
2017-07-26 13:30:00,18.61,18.61,18.51,18.56,361480.0,17.1394,17.1394,17.0473,17.0934,361480.0
2017-07-26 13:40:00,18.56,18.58,18.54,18.57,103568.0,17.0934,17.1118,17.0749,17.1026,103568.0
2017-07-26 13:50:00,18.57,18.58,18.54,18.58,64736.0,17.1026,17.1118,17.0749,17.1118,64736.0
2017-07-26 14:00:00,18.57,18.62,18.56,18.59,120764.0,17.1026,17.1486,17.0934,17.121,120764.0
2017-07-26 14:10:00,18.59,18.6,18.54,18.55,124616.0,17.121,17.1302,17.0749,17.0842,124616.0
2017-07-26 14:20:00,18.55,18.57,18.54,18.56,88152.0,17.0842,17.1026,17.0749,17.0934,88152.0
2017-07-26 14:30:00,18.56,18.58,18.55,18.57,189668.0,17.0934,17.1118,17.0842,17.1026,189668.0
2017-07-26 14:40:00,18.57,18.57,18.53,18.54,210492.0,17.1026,17.1026,17.0657,17.0749,210492.0
2017-07-26 14:50:00,18.54,18.58,18.53,18.56,354504.0,17.0749,17.1118,17.0657,17.0934,354504.0
2017-07-26 15:00:00,18.55,18.59,18.55,18.59,300052.0,17.0842,17.121,17.0842,17.121,300052.0
2017-07-26 15:10:00,18.59,18.63,18.58,18.62,183924.0,17.121,17.1578,17.1118,17.1486,183924.0
2017-07-26 15:20:00,18.62,18.67,18.62,18.66,139328.0,17.1486,17.1947,17.1486,17.1855,139328.0
2017-07-26 15:30:00,18.66,18.72,18.65,18.72,269496.0,17.1855,17.2407,17.1763,17.2407,269496.0
2017-07-26 15:40:00,18.72,18.73,18.67,18.68,382408.0,17.2407,17.2499,17.1947,17.2039,382408.0
2017-07-26 15:50:00,18.68,18.74,18.68,18.73,574376.0,17.2039,17.2591,17.2039,17.2499,574376.0
2017-07-27 09:30:00,18.74,18.88,18.73,18.86,422068.0,17.2591,17.3881,17.2499,17.3697,422068.0
2017-07-27 09:40:00,18.85,18.92,18.84,18.87,108992.0,17.3605,17.4249,17.3512,17.3789,108992.0
2017-07-27 09:50:00,18.87,18.93,18.87,18.9,170588.0,17.3789,17.4341,17.3789,17.4065,170588.0
2017-07-27 10:00:00,18.9,18.91,18.89,18.9,180436.0,17.4065,17.4157,17.3973,17.4065,180436.0
2017-07-27 10:10:00,18.9,18.93,18.89,18.93,339160.0,17.4065,17.4341,17.3973,17.4341,339160.0
2017-07-27 10:20:00,18.93,18.94,18.9,18.91,116888.0,17.4341,17.4433,17.4065,17.4157,116888.0
2017-07-27 10:30:00,18.91,18.91,18.86,18.88,180336.0,17.4157,17.4157,17.3697,17.3881,180336.0
2017-07-27 10:40:00,18.88,18.9,18.87,18.89,83836.0,17.3881,17.4065,17.3789,17.3973,83836.0
2017-07-27 10:50:00,18.9,18.9,18.88,18.89,72496.0,17.4065,17.4065,17.3881,17.3973,72496.0
2017-07-27 11:00:00,18.89,18.89,18.87,18.88,65576.0,17.3973,17.3973,17.3789,17.3881,65576.0
2017-07-27 11:10:00,18.88,18.88,18.85,18.86,67544.0,17.3881,17.3881,17.3605,17.3697,67544.0
2017-07-27 11:20:00,18.86,18.88,18.86,18.87,55792.0,17.3697,17.3881,17.3697,17.3789,55792.0
2017-07-27 11:30:00,18.87,18.88,18.86,18.88,44436.0,17.3789,17.3881,17.3697,17.3881,44436.0
2017-07-27 11:40:00,18.88,18.89,18.86,18.86,65436.0,17.3881,17.3973,17.3697,17.3697,65436.0
2017-07-27 11:50:00,18.86,18.89,18.86,18.88,89956.0,17.3697,17.3973,17.3697,17.3881,89956.0
2017-07-27 12:00:00,18.87,18.88,18.86,18.87,72004.0,17.3789,17.3881,17.3697,17.3789,72004.0
2017-07-27 12:10:00,18.88,18.92,18.88,18.92,96556.0,17.3881,17.4249,17.3881,17.4249,96556.0
2017-07-27 12:20:00,18.92,18.92,18.9,18.9,33112.0,17.4249,17.4249,17.4065,17.4065,33112.0
2017-07-27 12:30:00,18.9,18.9,18.86,18.87,53520.0,17.4065,17.4065,17.3697,17.3789,53520.0
2017-07-27 12:40:00,18.86,18.87,18.85,18.86,59692.0,17.3697,17.3789,17.3605,17.3697,59692.0
2017-07-27 12:50:00,18.86,18.86,18.79,18.8,61836.0,17.3697,17.3697,17.3052,17.3144,61836.0
2017-07-27 13:00:00,18.81,18.82,18.79,18.8,53556.0,17.3236,17.3328,17.3052,17.3144,53556.0
2017-07-27 13:10:00,18.8,18.81,18.78,18.79,70752.0,17.3144,17.3236,17.296,17.3052,70752.0
2017-07-27 13:20:00,18.78,18.79,18.72,18.73,48720.0,17.296,17.3052,17.2407,17.2499,48720.0
2017-07-27 13:30:00,18.74,18.75,18.71,18.71,83652.0,17.2591,17.2684,17.2315,17.2315,83652.0
2017-07-27 13:40:00,18.71,18.75,18.71,18.75,140540.0,17.2315,17.2684,17.2315,17.2684,140540.0
2017-07-27 13:50:00,18.75,18.78,18.74,18.77,55388.0,17.2684,17.296,17.2591,17.2868,55388.0
2017-07-27 14:00:00,18.78,18.79,18.76,18.77,547420.0,17.296,17.3052,17.2776,17.2868,547420.0
2017-07-27 14:10:00,18.78,18.85,18.78,18.84,88196.0,17.296,17.3605,17.296,17.3512,88196.0
2017-07-27 14:20:00,18.84,18.85,18.83,18.85,99472.0,17.3512,17.3605,17.342,17.3605,99472.0
2017-07-27 14:30:00,18.84,18.85,18.82,18.83,115400.0,17.3512,17.3605,17.3328,17.342,115400.0
2017-07-27 14:40:00,18.83,18.84,18.83,18.83,134288.0,17.342,17.3512,17.342,17.342,134288.0
2017-07-27 14:50:00,18.83,18.87,18.82,18.87,131604.0,17.342,17.3789,17.3328,17.3789,131604.0
2017-07-27 15:00:00,18.87,18.89,18.86,18.88,157976.0,17.3789,17.3973,17.3697,17.3881,157976.0
2017-07-27 15:10:00,18.88,18.91,18.86,18.91,233956.0,17.3881,17.4157,17.3697,17.4157,233956.0
2017-07-27 15:20:00,18.91,18.92,18.9,18.92,608660.0,17.4157,17.4249,17.4065,17.4249,608660.0
2017-07-27 15:30:00,18.92,18.97,18.91,18.96,305644.0,17.4249,17.471,17.4157,17.4618,305644.0
2017-07-27 15:40:00,18.96,18.98,18.95,18.96,523920.0,17.4618,17.4802,17.4526,17.4618,523920.0
2017-07-27 15:50:00,18.96,18.98,18.93,18.96,1082832.0,17.4618,17.4802,17.4341,17.4618,1082832.0
2017-07-28 09:30:00,18.99,18.99,18.81,18.91,382256.0,17.4894,17.4894,17.3236,17.4157,382256.0
2017-07-28 09:40:00,18.9,18.98,18.9,18.94,30492.0,17.4065,17.4802,17.4065,17.4433,30492.0
2017-07-28 09:50:00,18.93,18.95,18.9,18.91,32000.0,17.4341,17.4526,17.4065,17.4157,32000.0
2017-07-28 10:00:00,18.91,18.93,18.88,18.89,37664.0,17.4157,17.4341,17.3881,17.3973,37664.0
2017-07-28 10:10:00,18.89,18.92,18.89,18.9,36136.0,17.3973,17.4249,17.3973,17.4065,36136.0
2017-07-28 10:20:00,18.9,18.97,18.9,18.96,50400.0,17.4065,17.471,17.4065,17.4618,50400.0
2017-07-28 10:30:00,18.96,18.96,18.93,18.95,63944.0,17.4618,17.4618,17.4341,17.4526,63944.0
2017-07-28 10:40:00,18.95,18.97,18.94,18.97,39440.0,17.4526,17.471,17.4433,17.471,39440.0
2017-07-28 10:50:00,18.97,18.98,18.94,18.96,56132.0,17.471,17.4802,17.4433,17.4618,56132.0
2017-07-28 11:00:00,18.95,18.97,18.94,18.96,52024.0,17.4526,17.471,17.4433,17.4618,52024.0
2017-07-28 11:10:00,18.96,18.99,18.96,18.97,37100.0,17.4618,17.4894,17.4618,17.471,37100.0
2017-07-28 11:20:00,18.97,18.99,18.95,18.96,69060.0,17.471,17.4894,17.4526,17.4618,69060.0
2017-07-28 11:30:00,18.95,18.98,18.95,18.97,119404.0,17.4526,17.4802,17.4526,17.471,119404.0
2017-07-28 11:40:00,18.98,18.98,18.96,18.96,66172.0,17.4802,17.4802,17.4618,17.4618,66172.0
2017-07-28 11:50:00,18.96,18.99,18.95,18.98,93988.0,17.4618,17.4894,17.4526,17.4802,93988.0
2017-07-28 12:00:00,18.98,18.99,18.97,18.98,77044.0,17.4802,17.4894,17.471,17.4802,77044.0
2017-07-28 12:10:00,18.98,18.98,18.97,18.98,62908.0,17.4802,17.4802,17.471,17.4802,62908.0
2017-07-28 12:20:00,18.97,18.97,18.95,18.96,41408.0,17.471,17.471,17.4526,17.4618,41408.0
2017-07-28 12:30:00,18.96,18.98,18.96,18.97,40748.0,17.4618,17.4802,17.4618,17.471,40748.0
2017-07-28 12:40:00,18.97,18.97,18.95,18.96,57976.0,17.471,17.471,17.4526,17.4618,57976.0
2017-07-28 12:50:00,18.96,18.96,18.95,18.96,56900.0,17.4618,17.4618,17.4526,17.4618,56900.0
2017-07-28 13:00:00,18.96,18.96,18.95,18.96,46260.0,17.4618,17.4618,17.4526,17.4618,46260.0
2017-07-28 13:10:00,18.96,18.96,18.95,18.95,44124.0,17.4618,17.4618,17.4526,17.4526,44124.0
2017-07-28 13:20:00,18.95,18.96,18.95,18.96,37804.0,17.4526,17.4618,17.4526,17.4618,37804.0
2017-07-28 13:30:00,18.96,18.97,18.95,18.97,39540.0,17.4618,17.471,17.4526,17.471,39540.0
2017-07-28 13:40:00,18.97,18.98,18.97,18.98,258688.0,17.471,17.4802,17.471,17.4802,258688.0
2017-07-28 13:50:00,18.98,18.98,18.96,18.96,104144.0,17.4802,17.4802,17.4618,17.4618,104144.0
2017-07-28 14:00:00,18.97,18.98,18.97,18.98,50024.0,17.471,17.4802,17.471,17.4802,50024.0
2017-07-28 14:10:00,18.98,18.99,18.97,18.99,53960.0,17.4802,17.4894,17.471,17.4894,53960.0
2017-07-28 14:20:00,18.99,19.04,18.99,19.04,254436.0,17.4894,17.5354,17.4894,17.5354,254436.0
2017-07-28 14:30:00,19.04,19.06,19.03,19.03,232440.0,17.5354,17.5539,17.5262,17.5262,232440.0
2017-07-28 14:40:00,19.03,19.05,19.03,19.04,215676.0,17.5262,17.5446,17.5262,17.5354,215676.0
2017-07-28 14:50:00,19.04,19.06,19.04,19.05,75316.0,17.5354,17.5539,17.5354,17.5446,75316.0
2017-07-28 15:00:00,19.05,19.06,19.05,19.06,95264.0,17.5446,17.5539,17.5446,17.5539,95264.0
2017-07-28 15:10:00,19.06,19.07,19.04,19.05,128344.0,17.5539,17.5631,17.5354,17.5446,128344.0
2017-07-28 15:20:00,19.05,19.06,19.05,19.06,96644.0,17.5446,17.5539,17.5446,17.5539,96644.0
2017-07-28 15:30:00,19.06,19.06,19.04,19.05,149052.0,17.5539,17.5539,17.5354,17.5446,149052.0
2017-07-28 15:40:00,19.05,19.06,19.03,19.05,330580.0,17.5446,17.5539,17.5262,17.5446,330580.0
2017-07-28 15:50:00,19.05,19.05,19.02,19.04,715188.0,17.5446,17.5446,17.517,17.5354,715188.0
2017-07-31 09:30:00,19.12,19.17,19.08,19.08,107600.0,17.6091,17.6552,17.5723,17.5723,107600.0
2017-07-31 09:40:00,19.09,19.11,19.07,19.1,44512.0,17.5815,17.5999,17.5631,17.5907,44512.0
2017-07-31 09:50:00,19.09,19.11,19.08,19.08,43600.0,17.5815,17.5999,17.5723,17.5723,43600.0
2017-07-31 10:00:00,19.08,19.08,19.04,19.05,35112.0,17.5723,17.5723,17.5354,17.5446,35112.0
2017-07-31 10:10:00,19.05,19.06,19.02,19.04,88688.0,17.5446,17.5539,17.517,17.5354,88688.0
2017-07-31 10:20:00,19.04,19.07,19.04,19.06,50000.0,17.5354,17.5631,17.5354,17.5539,50000.0
2017-07-31 10:30:00,19.05,19.08,19.05,19.07,79708.0,17.5446,17.5723,17.5446,17.5631,79708.0
2017-07-31 10:40:00,19.07,19.1,19.07,19.1,94720.0,17.5631,17.5907,17.5631,17.5907,94720.0
2017-07-31 10:50:00,19.09,19.11,19.07,19.11,77568.0,17.5815,17.5999,17.5631,17.5999,77568.0
2017-07-31 11:00:00,19.11,19.14,19.11,19.13,80232.0,17.5999,17.6275,17.5999,17.6183,80232.0
2017-07-31 11:10:00,19.13,19.15,19.13,19.14,61488.0,17.6183,17.6367,17.6183,17.6275,61488.0
2017-07-31 11:20:00,19.14,19.16,19.13,19.16,68852.0,17.6275,17.646,17.6183,17.646,68852.0
2017-07-31 11:30:00,19.16,19.17,19.14,19.14,55620.0,17.646,17.6552,17.6275,17.6275,55620.0
2017-07-31 11:40:00,19.13,19.17,19.13,19.16,65128.0,17.6183,17.6552,17.6183,17.646,65128.0
2017-07-31 11:50:00,19.16,19.16,19.14,19.15,54556.0,17.646,17.646,17.6275,17.6367,54556.0
2017-07-31 12:00:00,19.15,19.15,19.12,19.13,56664.0,17.6367,17.6367,17.6091,17.6183,56664.0
2017-07-31 12:10:00,19.13,19.15,19.13,19.14,63400.0,17.6183,17.6367,17.6183,17.6275,63400.0
2017-07-31 12:20:00,19.14,19.15,19.13,19.13,55136.0,17.6275,17.6367,17.6183,17.6183,55136.0
2017-07-31 12:30:00,19.13,19.13,19.12,19.13,52876.0,17.6183,17.6183,17.6091,17.6183,52876.0
2017-07-31 12:40:00,19.13,19.13,19.1,19.1,43644.0,17.6183,17.6183,17.5907,17.5907,43644.0
2017-07-31 12:50:00,19.1,19.11,19.09,19.11,70040.0,17.5907,17.5999,17.5815,17.5999,70040.0
2017-07-31 13:00:00,19.11,19.13,19.1,19.11,89340.0,17.5999,17.6183,17.5907,17.5999,89340.0
2017-07-31 13:10:00,19.11,19.12,19.1,19.1,43748.0,17.5999,17.6091,17.5907,17.5907,43748.0
2017-07-31 13:20:00,19.1,19.12,19.09,19.11,61228.0,17.5907,17.6091,17.5815,17.5999,61228.0
2017-07-31 13:30:00,19.11,19.15,19.11,19.15,264188.0,17.5999,17.6367,17.5999,17.6367,264188.0
2017-07-31 13:40:00,19.15,19.15,19.13,19.13,133452.0,17.6367,17.6367,17.6183,17.6183,133452.0
2017-07-31 13:50:00,19.13,19.14,19.11,19.13,159972.0,17.6183,17.6275,17.5999,17.6183,159972.0
2017-07-31 14:00:00,19.13,19.16,19.13,19.15,209572.0,17.6183,17.646,17.6183,17.6367,209572.0
2017-07-31 14:10:00,19.15,19.15,19.11,19.14,126860.0,17.6367,17.6367,17.5999,17.6275,126860.0
2017-07-31 14:20:00,19.14,19.16,19.14,19.16,121720.0,17.6275,17.646,17.6275,17.646,121720.0
2017-07-31 14:30:00,19.16,19.17,19.14,19.15,132976.0,17.646,17.6552,17.6275,17.6367,132976.0
2017-07-31 14:40:00,19.15,19.17,19.15,19.17,95336.0,17.6367,17.6552,17.6367,17.6552,95336.0
2017-07-31 14:50:00,19.17,19.17,19.16,19.17,88812.0,17.6552,17.6552,17.646,17.6552,88812.0
2017-07-31 15:00:00,19.17,19.21,19.17,19.17,167656.0,17.6552,17.692,17.6552,17.6552,167656.0
2017-07-31 15:10:00,19.17,19.19,19.17,19.19,109032.0,17.6552,17.6736,17.6552,17.6736,109032.0
2017-07-31 15:20:00,19.19,19.22,19.18,19.21,159176.0,17.6736,17.7012,17.6644,17.692,159176.0
2017-07-31 15:30:00,19.21,19.22,19.18,19.18,204564.0,17.692,17.7012,17.6644,17.6644,204564.0
2017-07-31 15:40:00,19.18,19.2,19.17,19.18,252096.0,17.6644,17.6828,17.6552,17.6644,252096.0
2017-07-31 15:50:00,19.18,19.18,19.15,19.16,644556.0,17.6644,17.6644,17.6367,17.646,644556.0
2017-08-01 09:30:00,19.44,19.44,19.22,19.23,196620.0,17.9038,17.9038,17.7012,17.7104,196620.0
2017-08-01 09:40:00,19.23,19.27,19.23,19.24,158908.0,17.7104,17.7473,17.7104,17.7196,158908.0
2017-08-01 09:50:00,19.24,19.28,19.22,19.27,67412.0,17.7196,17.7565,17.7012,17.7473,67412.0
2017-08-01 10:00:00,19.27,19.29,19.26,19.27,102032.0,17.7473,17.7657,17.7381,17.7473,102032.0
2017-08-01 10:10:00,19.27,19.3,19.26,19.29,52696.0,17.7473,17.7749,17.7381,17.7657,52696.0
2017-08-01 10:20:00,19.28,19.32,19.25,19.31,132916.0,17.7565,17.7933,17.7288,17.7841,132916.0
2017-08-01 10:30:00,19.31,19.31,19.23,19.23,110268.0,17.7841,17.7841,17.7104,17.7104,110268.0
2017-08-01 10:40:00,19.23,19.23,19.2,19.23,63028.0,17.7104,17.7104,17.6828,17.7104,63028.0
2017-08-01 10:50:00,19.23,19.24,19.22,19.24,50996.0,17.7104,17.7196,17.7012,17.7196,50996.0
2017-08-01 11:00:00,19.24,19.24,19.22,19.23,38176.0,17.7196,17.7196,17.7012,17.7104,38176.0
2017-08-01 11:10:00,19.24,19.28,19.23,19.27,85700.0,17.7196,17.7565,17.7104,17.7473,85700.0
2017-08-01 11:20:00,19.27,19.28,19.26,19.27,58940.0,17.7473,17.7565,17.7381,17.7473,58940.0
2017-08-01 11:30:00,19.27,19.28,19.27,19.28,39964.0,17.7473,17.7565,17.7473,17.7565,39964.0
2017-08-01 11:40:00,19.28,19.28,19.27,19.28,81880.0,17.7565,17.7565,17.7473,17.7565,81880.0
2017-08-01 11:50:00,19.28,19.28,19.25,19.25,46160.0,17.7565,17.7565,17.7288,17.7288,46160.0
2017-08-01 12:00:00,19.25,19.27,19.25,19.27,51836.0,17.7288,17.7473,17.7288,17.7473,51836.0
2017-08-01 12:10:00,19.27,19.29,19.26,19.28,43040.0,17.7473,17.7657,17.7381,17.7565,43040.0
2017-08-01 12:20:00,19.29,19.29,19.28,19.28,37604.0,17.7657,17.7657,17.7565,17.7565,37604.0
2017-08-01 12:30:00,19.28,19.3,19.28,19.3,41880.0,17.7565,17.7749,17.7565,17.7749,41880.0
2017-08-01 12:40:00,19.3,19.32,19.29,19.31,71348.0,17.7749,17.7933,17.7657,17.7841,71348.0
2017-08-01 12:50:00,19.31,19.32,19.3,19.32,31620.0,17.7841,17.7933,17.7749,17.7933,31620.0
2017-08-01 13:00:00,19.31,19.31,19.29,19.3,62100.0,17.7841,17.7841,17.7657,17.7749,62100.0
2017-08-01 13:10:00,19.3,19.3,19.3,19.3,33492.0,17.7749,17.7749,17.7749,17.7749,33492.0
2017-08-01 13:20:00,19.3,19.3,19.29,19.3,50712.0,17.7749,17.7749,17.7657,17.7749,50712.0
2017-08-01 13:30:00,19.3,19.31,19.3,19.31,93580.0,17.7749,17.7841,17.7749,17.7841,93580.0
2017-08-01 13:40:00,19.31,19.31,19.3,19.3,51456.0,17.7841,17.7841,17.7749,17.7749,51456.0
2017-08-01 13:50:00,19.3,19.31,19.3,19.31,35368.0,17.7749,17.7841,17.7749,17.7841,35368.0
2017-08-01 14:00:00,19.31,19.33,19.31,19.33,80604.0,17.7841,17.8025,17.7841,17.8025,80604.0
2017-08-01 14:10:00,19.33,19.33,19.32,19.33,88880.0,17.8025,17.8025,17.7933,17.8025,88880.0
2017-08-01 14:20:00,19.32,19.33,19.32,19.33,88860.0,17.7933,17.8025,17.7933,17.8025,88860.0
2017-08-01 14:30:00,19.33,19.34,19.33,19.34,54900.0,17.8025,17.8117,17.8025,17.8117,54900.0
2017-08-01 14:40:00,19.34,19.34,19.32,19.32,85860.0,17.8117,17.8117,17.7933,17.7933,85860.0
2017-08-01 14:50:00,19.32,19.33,19.32,19.33,56104.0,17.7933,17.8025,17.7933,17.8025,56104.0
2017-08-01 15:00:00,19.33,19.33,19.31,19.32,91084.0,17.8025,17.8025,17.7841,17.7933,91084.0
2017-08-01 15:10:00,19.32,19.33,19.32,19.33,92192.0,17.7933,17.8025,17.7933,17.8025,92192.0
2017-08-01 15:20:00,19.33,19.35,19.33,19.35,112492.0,17.8025,17.8209,17.8025,17.8209,112492.0
2017-08-01 15:30:00,19.35,19.36,19.33,19.33,150576.0,17.8209,17.8302,17.8025,17.8025,150576.0
2017-08-01 15:40:00,19.33,19.34,19.32,19.32,172148.0,17.8025,17.8117,17.7933,17.7933,172148.0
2017-08-01 15:50:00,19.32,19.35,19.32,19.34,339160.0,17.7933,17.8209,17.7933,17.8117,339160.0
2017-08-02 09:30:00,19.4,19.47,19.39,19.47,184860.0,17.867,17.9315,17.8578,17.9315,184860.0
2017-08-02 09:40:00,19.47,19.47,19.41,19.43,104064.0,17.9315,17.9315,17.8762,17.8946,104064.0
2017-08-02 09:50:00,19.43,19.44,19.4,19.42,62156.0,17.8946,17.9038,17.867,17.8854,62156.0
2017-08-02 10:00:00,19.42,19.43,19.4,19.43,38940.0,17.8854,17.8946,17.867,17.8946,38940.0
2017-08-02 10:10:00,19.43,19.43,19.38,19.39,64364.0,17.8946,17.8946,17.8486,17.8578,64364.0
2017-08-02 10:20:00,19.38,19.41,19.36,19.4,176144.0,17.8486,17.8762,17.8302,17.867,176144.0
2017-08-02 10:30:00,19.39,19.43,19.39,19.42,60144.0,17.8578,17.8946,17.8578,17.8854,60144.0
2017-08-02 10:40:00,19.43,19.43,19.41,19.42,161056.0,17.8946,17.8946,17.8762,17.8854,161056.0
2017-08-02 10:50:00,19.42,19.43,19.41,19.43,83620.0,17.8854,17.8946,17.8762,17.8946,83620.0
2017-08-02 11:00:00,19.42,19.45,19.41,19.42,161872.0,17.8854,17.913,17.8762,17.8854,161872.0
2017-08-02 11:10:00,19.43,19.46,19.42,19.46,101368.0,17.8946,17.9222,17.8854,17.9222,101368.0
2017-08-02 11:20:00,19.46,19.48,19.46,19.47,137904.0,17.9222,17.9407,17.9222,17.9315,137904.0
2017-08-02 11:30:00,19.47,19.47,19.45,19.46,59740.0,17.9315,17.9315,17.913,17.9222,59740.0
2017-08-02 11:40:00,19.46,19.48,19.46,19.48,121236.0,17.9222,17.9407,17.9222,17.9407,121236.0
2017-08-02 11:50:00,19.48,19.5,19.48,19.49,135380.0,17.9407,17.9591,17.9407,17.9499,135380.0
2017-08-02 12:00:00,19.49,19.5,19.48,19.48,251052.0,17.9499,17.9591,17.9407,17.9407,251052.0
2017-08-02 12:10:00,19.48,19.48,19.46,19.46,108060.0,17.9407,17.9407,17.9222,17.9222,108060.0
2017-08-02 12:20:00,19.46,19.46,19.43,19.43,156144.0,17.9222,17.9222,17.8946,17.8946,156144.0
2017-08-02 12:30:00,19.43,19.44,19.42,19.42,84896.0,17.8946,17.9038,17.8854,17.8854,84896.0
2017-08-02 12:40:00,19.42,19.44,19.42,19.43,61076.0,17.8854,17.9038,17.8854,17.8946,61076.0
2017-08-02 12:50:00,19.43,19.45,19.43,19.44,50676.0,17.8946,17.913,17.8946,17.9038,50676.0
2017-08-02 13:00:00,19.44,19.44,19.43,19.44,96344.0,17.9038,17.9038,17.8946,17.9038,96344.0
2017-08-02 13:10:00,19.43,19.45,19.43,19.45,89428.0,17.8946,17.913,17.8946,17.913,89428.0
2017-08-02 13:20:00,19.45,19.46,19.45,19.45,58312.0,17.913,17.9222,17.913,17.913,58312.0
2017-08-02 13:30:00,19.45,19.46,19.45,19.46,36540.0,17.913,17.9222,17.913,17.9222,36540.0
2017-08-02 13:40:00,19.46,19.47,19.45,19.47,92764.0,17.9222,17.9315,17.913,17.9315,92764.0
2017-08-02 13:50:00,19.47,19.48,19.47,19.48,86896.0,17.9315,17.9407,17.9315,17.9407,86896.0
2017-08-02 14:00:00,19.48,19.48,19.47,19.47,71732.0,17.9407,17.9407,17.9315,17.9315,71732.0
2017-08-02 14:10:00,19.47,19.49,19.47,19.48,108688.0,17.9315,17.9499,17.9315,17.9407,108688.0
2017-08-02 14:20:00,19.48,19.48,19.46,19.47,175508.0,17.9407,17.9407,17.9222,17.9315,175508.0
2017-08-02 14:30:00,19.47,19.48,19.45,19.45,117880.0,17.9315,17.9407,17.913,17.913,117880.0
2017-08-02 14:40:00,19.46,19.47,19.45,19.46,90616.0,17.9222,17.9315,17.913,17.9222,90616.0
2017-08-02 14:50:00,19.46,19.46,19.45,19.45,63872.0,17.9222,17.9222,17.913,17.913,63872.0
2017-08-02 15:00:00,19.45,19.47,19.45,19.45,130316.0,17.913,17.9315,17.913,17.913,130316.0
2017-08-02 15:10:00,19.45,19.46,19.45,19.46,106816.0,17.913,17.9222,17.913,17.9222,106816.0
2017-08-02 15:20:00,19.46,19.46,19.45,19.46,131320.0,17.9222,17.9222,17.913,17.9222,131320.0
2017-08-02 15:30:00,19.46,19.46,19.44,19.45,290744.0,17.9222,17.9222,17.9038,17.913,290744.0
2017-08-02 15:40:00,19.45,19.46,19.44,19.46,227060.0,17.913,17.9222,17.9038,17.9222,227060.0
2017-08-02 15:50:00,19.46,19.48,19.45,19.45,484580.0,17.9222,17.9407,17.913,17.913,484580.0
2017-08-03 09:30:00,19.43,19.48,19.39,19.46,177156.0,17.8946,17.9407,17.8578,17.9222,177156.0
2017-08-03 09:40:00,19.46,19.49,19.45,19.49,159436.0,17.9222,17.9499,17.913,17.9499,159436.0
2017-08-03 09:50:00,19.48,19.52,19.48,19.5,241356.0,17.9407,17.9775,17.9407,17.9591,241356.0
2017-08-03 10:00:00,19.5,19.5,19.48,19.49,150400.0,17.9591,17.9591,17.9407,17.9499,150400.0
2017-08-03 10:10:00,19.5,19.5,19.47,19.5,147376.0,17.9591,17.9591,17.9315,17.9591,147376.0
2017-08-03 10:20:00,19.5,19.5,19.49,19.5,69400.0,17.9591,17.9591,17.9499,17.9591,69400.0
2017-08-03 10:30:00,19.5,19.52,19.48,19.52,162508.0,17.9591,17.9775,17.9407,17.9775,162508.0
2017-08-03 10:40:00,19.52,19.56,19.51,19.56,283848.0,17.9775,18.0143,17.9683,18.0143,283848.0
2017-08-03 10:50:00,19.56,19.6,19.56,19.58,166472.0,18.0143,18.0512,18.0143,18.0328,166472.0
2017-08-03 11:00:00,19.57,19.59,19.55,19.56,232900.0,18.0236,18.042,18.0051,18.0143,232900.0
2017-08-03 11:10:00,19.56,19.56,19.48,19.49,154888.0,18.0143,18.0143,17.9407,17.9499,154888.0
2017-08-03 11:20:00,19.49,19.51,19.45,19.49,252952.0,17.9499,17.9683,17.913,17.9499,252952.0
2017-08-03 11:30:00,19.49,19.51,19.47,19.49,129344.0,17.9499,17.9683,17.9315,17.9499,129344.0
2017-08-03 11:40:00,19.49,19.5,19.47,19.47,150780.0,17.9499,17.9591,17.9315,17.9315,150780.0
2017-08-03 11:50:00,19.48,19.5,19.47,19.47,103680.0,17.9407,17.9591,17.9315,17.9315,103680.0
2017-08-03 12:00:00,19.47,19.49,19.47,19.48,70636.0,17.9315,17.9499,17.9315,17.9407,70636.0
2017-08-03 12:10:00,19.48,19.51,19.48,19.51,108416.0,17.9407,17.9683,17.9407,17.9683,108416.0
2017-08-03 12:20:00,19.51,19.51,19.49,19.49,83964.0,17.9683,17.9683,17.9499,17.9499,83964.0
2017-08-03 12:30:00,19.5,19.51,19.49,19.5,189224.0,17.9591,17.9683,17.9499,17.9591,189224.0
2017-08-03 12:40:00,19.5,19.51,19.49,19.5,72828.0,17.9591,17.9683,17.9499,17.9591,72828.0
2017-08-03 12:50:00,19.5,19.51,19.49,19.5,61252.0,17.9591,17.9683,17.9499,17.9591,61252.0
2017-08-03 13:00:00,19.5,19.5,19.48,19.48,55908.0,17.9591,17.9591,17.9407,17.9407,55908.0
2017-08-03 13:10:00,19.48,19.5,19.48,19.49,69912.0,17.9407,17.9591,17.9407,17.9499,69912.0
2017-08-03 13:20:00,19.49,19.5,19.43,19.43,314604.0,17.9499,17.9591,17.8946,17.8946,314604.0
2017-08-03 13:30:00,19.43,19.44,19.41,19.43,120348.0,17.8946,17.9038,17.8762,17.8946,120348.0
2017-08-03 13:40:00,19.43,19.47,19.43,19.47,160092.0,17.8946,17.9315,17.8946,17.9315,160092.0
2017-08-03 13:50:00,19.47,19.49,19.47,19.47,116360.0,17.9315,17.9499,17.9315,17.9315,116360.0
2017-08-03 14:00:00,19.47,19.5,19.47,19.5,93148.0,17.9315,17.9591,17.9315,17.9591,93148.0
2017-08-03 14:10:00,19.5,19.5,19.47,19.47,190632.0,17.9591,17.9591,17.9315,17.9315,190632.0
2017-08-03 14:20:00,19.47,19.48,19.46,19.48,154400.0,17.9315,17.9407,17.9222,17.9407,154400.0
2017-08-03 14:30:00,19.48,19.5,19.48,19.49,133844.0,17.9407,17.9591,17.9407,17.9499,133844.0
2017-08-03 14:40:00,19.49,19.49,19.48,19.49,115144.0,17.9499,17.9499,17.9407,17.9499,115144.0
2017-08-03 14:50:00,19.49,19.49,19.46,19.48,224052.0,17.9499,17.9499,17.9222,17.9407,224052.0
2017-08-03 15:00:00,19.48,19.49,19.46,19.47,189232.0,17.9407,17.9499,17.9222,17.9315,189232.0
2017-08-03 15:10:00,19.47,19.48,19.45,19.48,229520.0,17.9315,17.9407,17.913,17.9407,229520.0
2017-08-03 15:20:00,19.48,19.49,19.47,19.48,137128.0,17.9407,17.9499,17.9315,17.9407,137128.0
2017-08-03 15:30:00,19.48,19.48,19.42,19.44,307160.0,17.9407,17.9407,17.8854,17.9038,307160.0
2017-08-03 15:40:00,19.44,19.48,19.44,19.48,398780.0,17.9038,17.9407,17.9038,17.9407,398780.0
2017-08-03 15:50:00,19.48,19.48,19.45,19.46,765028.0,17.9407,17.9407,17.913,17.9222,765028.0
2017-08-04 09:30:00,19.52,19.53,19.44,19.48,139912.0,17.9775,17.9867,17.9038,17.9407,139912.0
2017-08-04 09:40:00,19.47,19.5,19.46,19.49,47700.0,17.9315,17.9591,17.9222,17.9499,47700.0
2017-08-04 09:50:00,19.5,19.52,19.49,19.5,75300.0,17.9591,17.9775,17.9499,17.9591,75300.0
2017-08-04 10:00:00,19.5,19.52,19.46,19.46,49276.0,17.9591,17.9775,17.9222,17.9222,49276.0
2017-08-04 10:10:00,19.46,19.5,19.45,19.5,42620.0,17.9222,17.9591,17.913,17.9591,42620.0
2017-08-04 10:20:00,19.49,19.51,19.49,19.5,41056.0,17.9499,17.9683,17.9499,17.9591,41056.0
2017-08-04 10:30:00,19.5,19.5,19.45,19.47,121472.0,17.9591,17.9591,17.913,17.9315,121472.0
2017-08-04 10:40:00,19.48,19.49,19.47,19.49,34400.0,17.9407,17.9499,17.9315,17.9499,34400.0
2017-08-04 10:50:00,19.48,19.49,19.44,19.45,61284.0,17.9407,17.9499,17.9038,17.913,61284.0
2017-08-04 11:00:00,19.46,19.46,19.44,19.45,91872.0,17.9222,17.9222,17.9038,17.913,91872.0
2017-08-04 11:10:00,19.45,19.45,19.44,19.44,104856.0,17.913,17.913,17.9038,17.9038,104856.0
2017-08-04 11:20:00,19.45,19.45,19.42,19.43,102736.0,17.913,17.913,17.8854,17.8946,102736.0
2017-08-04 11:30:00,19.43,19.43,19.43,19.43,43024.0,17.8946,17.8946,17.8946,17.8946,43024.0
2017-08-04 11:40:00,19.43,19.44,19.43,19.44,127496.0,17.8946,17.9038,17.8946,17.9038,127496.0
2017-08-04 11:50:00,19.44,19.44,19.41,19.42,65984.0,17.9038,17.9038,17.8762,17.8854,65984.0
2017-08-04 12:00:00,19.42,19.42,19.41,19.42,43928.0,17.8854,17.8854,17.8762,17.8854,43928.0
2017-08-04 12:10:00,19.42,19.42,19.41,19.42,130604.0,17.8854,17.8854,17.8762,17.8854,130604.0
2017-08-04 12:20:00,19.42,19.42,19.41,19.41,69228.0,17.8854,17.8854,17.8762,17.8762,69228.0
2017-08-04 12:30:00,19.42,19.42,19.41,19.41,169884.0,17.8854,17.8854,17.8762,17.8762,169884.0
2017-08-04 12:40:00,19.41,19.42,19.4,19.41,75356.0,17.8762,17.8854,17.867,17.8762,75356.0
2017-08-04 12:50:00,19.41,19.42,19.41,19.42,46508.0,17.8762,17.8854,17.8762,17.8854,46508.0
2017-08-04 13:00:00,19.43,19.45,19.43,19.44,87596.0,17.8946,17.913,17.8946,17.9038,87596.0
2017-08-04 13:10:00,19.44,19.45,19.44,19.44,46448.0,17.9038,17.913,17.9038,17.9038,46448.0
2017-08-04 13:20:00,19.45,19.46,19.43,19.44,52560.0,17.913,17.9222,17.8946,17.9038,52560.0
2017-08-04 13:30:00,19.44,19.45,19.44,19.44,30960.0,17.9038,17.913,17.9038,17.9038,30960.0
2017-08-04 13:40:00,19.44,19.45,19.44,19.44,73684.0,17.9038,17.913,17.9038,17.9038,73684.0
2017-08-04 13:50:00,19.44,19.45,19.44,19.44,40184.0,17.9038,17.913,17.9038,17.9038,40184.0
2017-08-04 14:00:00,19.45,19.45,19.44,19.45,96892.0,17.913,17.913,17.9038,17.913,96892.0
2017-08-04 14:10:00,19.45,19.45,19.43,19.43,209916.0,17.913,17.913,17.8946,17.8946,209916.0
2017-08-04 14:20:00,19.43,19.45,19.43,19.44,201192.0,17.8946,17.913,17.8946,17.9038,201192.0
2017-08-04 14:30:00,19.44,19.44,19.39,19.4,206948.0,17.9038,17.9038,17.8578,17.867,206948.0
2017-08-04 14:40:00,19.4,19.4,19.39,19.39,114120.0,17.867,17.867,17.8578,17.8578,114120.0
2017-08-04 14:50:00,19.39,19.4,19.37,19.37,122252.0,17.8578,17.867,17.8394,17.8394,122252.0
2017-08-04 15:00:00,19.37,19.4,19.37,19.4,126656.0,17.8394,17.867,17.8394,17.867,126656.0
2017-08-04 15:10:00,19.41,19.41,19.4,19.4,115380.0,17.8762,17.8762,17.867,17.867,115380.0
2017-08-04 15:20:00,19.4,19.43,19.4,19.42,150256.0,17.867,17.8946,17.867,17.8854,150256.0
2017-08-04 15:30:00,19.42,19.42,19.4,19.4,131944.0,17.8854,17.8854,17.867,17.867,131944.0
2017-08-04 15:40:00,19.4,19.41,19.39,19.4,223260.0,17.867,17.8762,17.8578,17.867,223260.0
2017-08-04 15:50:00,19.4,19.42,19.4,19.42,364724.0,17.867,17.8854,17.867,17.8854,364724.0
2017-08-07 09:30:00,19.4,19.49,19.4,19.45,67268.0,17.867,17.9499,17.867,17.913,67268.0
2017-08-07 09:40:00,19.45,19.45,19.42,19.45,43316.0,17.913,17.913,17.8854,17.913,43316.0
2017-08-07 09:50:00,19.46,19.52,19.44,19.52,69412.0,17.9222,17.9775,17.9038,17.9775,69412.0
2017-08-07 10:00:00,19.51,19.51,19.47,19.47,203036.0,17.9683,17.9683,17.9315,17.9315,203036.0
2017-08-07 10:10:00,19.47,19.48,19.45,19.46,111324.0,17.9315,17.9407,17.913,17.9222,111324.0
2017-08-07 10:20:00,19.46,19.48,19.46,19.47,550396.0,17.9222,17.9407,17.9222,17.9315,550396.0
2017-08-07 10:30:00,19.47,19.51,19.46,19.5,77848.0,17.9315,17.9683,17.9222,17.9591,77848.0
2017-08-07 10:40:00,19.5,19.5,19.48,19.49,54528.0,17.9591,17.9591,17.9407,17.9499,54528.0
2017-08-07 10:50:00,19.48,19.5,19.47,19.5,20904.0,17.9407,17.9591,17.9315,17.9591,20904.0
2017-08-07 11:00:00,19.5,19.51,19.5,19.5,90836.0,17.9591,17.9683,17.9591,17.9591,90836.0
2017-08-07 11:10:00,19.5,19.51,19.5,19.5,47500.0,17.9591,17.9683,17.9591,17.9591,47500.0
2017-08-07 11:20:00,19.5,19.51,19.5,19.5,28788.0,17.9591,17.9683,17.9591,17.9591,28788.0
2017-08-07 11:30:00,19.5,19.51,19.5,19.5,28632.0,17.9591,17.9683,17.9591,17.9591,28632.0
2017-08-07 11:40:00,19.51,19.51,19.5,19.5,34664.0,17.9683,17.9683,17.9591,17.9591,34664.0
2017-08-07 11:50:00,19.5,19.5,19.5,19.5,88960.0,17.9591,17.9591,17.9591,17.9591,88960.0
2017-08-07 12:00:00,19.5,19.5,19.49,19.49,41628.0,17.9591,17.9591,17.9499,17.9499,41628.0
2017-08-07 12:10:00,19.49,19.5,19.49,19.5,18004.0,17.9499,17.9591,17.9499,17.9591,18004.0
2017-08-07 12:20:00,19.49,19.49,19.49,19.49,14300.0,17.9499,17.9499,17.9499,17.9499,14300.0
2017-08-07 12:30:00,19.49,19.5,19.49,19.5,27216.0,17.9499,17.9591,17.9499,17.9591,27216.0
2017-08-07 12:40:00,19.5,19.5,19.5,19.5,7604.0,17.9591,17.9591,17.9591,17.9591,7604.0
2017-08-07 12:50:00,19.5,19.5,19.49,19.49,28520.0,17.9591,17.9591,17.9499,17.9499,28520.0
2017-08-07 13:00:00,19.49,19.49,19.49,19.49,72844.0,17.9499,17.9499,17.9499,17.9499,72844.0
2017-08-07 13:10:00,19.49,19.5,19.49,19.49,21416.0,17.9499,17.9591,17.9499,17.9499,21416.0
2017-08-07 13:20:00,19.49,19.49,19.49,19.49,59836.0,17.9499,17.9499,17.9499,17.9499,59836.0
2017-08-07 13:30:00,19.49,19.49,19.49,19.49,19796.0,17.9499,17.9499,17.9499,17.9499,19796.0
2017-08-07 13:40:00,19.49,19.49,19.49,19.49,54812.0,17.9499,17.9499,17.9499,17.9499,54812.0
2017-08-07 13:50:00,19.49,19.49,19.48,19.49,42328.0,17.9499,17.9499,17.9407,17.9499,42328.0
2017-08-07 14:00:00,19.49,19.5,19.49,19.5,45876.0,17.9499,17.9591,17.9499,17.9591,45876.0
2017-08-07 14:10:00,19.5,19.5,19.49,19.49,38676.0,17.9591,17.9591,17.9499,17.9499,38676.0
2017-08-07 14:20:00,19.49,19.5,19.49,19.5,57016.0,17.9499,17.9591,17.9499,17.9591,57016.0
2017-08-07 14:30:00,19.5,19.52,19.5,19.52,31664.0,17.9591,17.9775,17.9591,17.9775,31664.0
2017-08-07 14:40:00,19.52,19.52,19.5,19.5,18800.0,17.9775,17.9775,17.9591,17.9591,18800.0
2017-08-07 14:50:00,19.51,19.51,19.5,19.5,32812.0,17.9683,17.9683,17.9591,17.9591,32812.0
2017-08-07 15:00:00,19.5,19.52,19.5,19.52,50996.0,17.9591,17.9775,17.9591,17.9775,50996.0
2017-08-07 15:10:00,19.52,19.52,19.51,19.52,34084.0,17.9775,17.9775,17.9683,17.9775,34084.0
2017-08-07 15:20:00,19.52,19.52,19.5,19.52,79228.0,17.9775,17.9775,17.9591,17.9775,79228.0
2017-08-07 15:30:00,19.52,19.52,19.5,19.5,93248.0,17.9775,17.9775,17.9591,17.9591,93248.0
2017-08-07 15:40:00,19.5,19.51,19.5,19.51,138232.0,17.9591,17.9683,17.9591,17.9683,138232.0
2017-08-07 15:50:00,19.51,19.52,19.48,19.49,407868.0,17.9683,17.9775,17.9407,17.9499,407868.0
2017-08-08 09:30:00,19.41,19.52,19.41,19.46,148992.0,17.8762,17.9775,17.8762,17.9222,148992.0
2017-08-08 09:40:00,19.45,19.47,19.44,19.46,25824.0,17.913,17.9315,17.9038,17.9222,25824.0
2017-08-08 09:50:00,19.47,19.5,19.47,19.49,29488.0,17.9315,17.9591,17.9315,17.9499,29488.0
2017-08-08 10:00:00,19.49,19.52,19.49,19.52,18756.0,17.9499,17.9775,17.9499,17.9775,18756.0
2017-08-08 10:10:00,19.52,19.52,19.5,19.52,65344.0,17.9775,17.9775,17.9591,17.9775,65344.0
2017-08-08 10:20:00,19.52,19.52,19.5,19.5,26448.0,17.9775,17.9775,17.9591,17.9591,26448.0
2017-08-08 10:30:00,19.5,19.54,19.49,19.54,65664.0,17.9591,17.9959,17.9499,17.9959,65664.0
2017-08-08 10:40:00,19.53,19.54,19.52,19.52,33676.0,17.9867,17.9959,17.9775,17.9775,33676.0
2017-08-08 10:50:00,19.52,19.56,19.52,19.56,26968.0,17.9775,18.0143,17.9775,18.0143,26968.0
2017-08-08 11:00:00,19.55,19.55,19.54,19.55,38300.0,18.0051,18.0051,17.9959,18.0051,38300.0
2017-08-08 11:10:00,19.54,19.55,19.53,19.54,26240.0,17.9959,18.0051,17.9867,17.9959,26240.0
2017-08-08 11:20:00,19.54,19.54,19.52,19.53,25168.0,17.9959,17.9959,17.9775,17.9867,25168.0
2017-08-08 11:30:00,19.53,19.55,19.53,19.53,11460.0,17.9867,18.0051,17.9867,17.9867,11460.0
2017-08-08 11:40:00,19.53,19.55,19.52,19.55,157044.0,17.9867,18.0051,17.9775,18.0051,157044.0
2017-08-08 11:50:00,19.56,19.56,19.55,19.55,22540.0,18.0143,18.0143,18.0051,18.0051,22540.0
2017-08-08 12:00:00,19.54,19.57,19.53,19.57,165524.0,17.9959,18.0236,17.9867,18.0236,165524.0
2017-08-08 12:10:00,19.57,19.58,19.56,19.56,23840.0,18.0236,18.0328,18.0143,18.0143,23840.0
2017-08-08 12:20:00,19.56,19.58,19.55,19.57,42972.0,18.0143,18.0328,18.0051,18.0236,42972.0
2017-08-08 12:30:00,19.58,19.59,19.57,19.57,20660.0,18.0328,18.042,18.0236,18.0236,20660.0
2017-08-08 12:40:00,19.56,19.57,19.56,19.56,15948.0,18.0143,18.0236,18.0143,18.0143,15948.0
2017-08-08 12:50:00,19.57,19.57,19.56,19.56,33112.0,18.0236,18.0236,18.0143,18.0143,33112.0
2017-08-08 13:00:00,19.56,19.56,19.54,19.56,15120.0,18.0143,18.0143,17.9959,18.0143,15120.0
2017-08-08 13:10:00,19.56,19.56,19.55,19.56,21468.0,18.0143,18.0143,18.0051,18.0143,21468.0
2017-08-08 13:20:00,19.55,19.56,19.53,19.54,24584.0,18.0051,18.0143,17.9867,17.9959,24584.0
2017-08-08 13:30:00,19.54,19.55,19.53,19.54,19024.0,17.9959,18.0051,17.9867,17.9959,19024.0
2017-08-08 13:40:00,19.54,19.55,19.54,19.55,14384.0,17.9959,18.0051,17.9959,18.0051,14384.0
2017-08-08 13:50:00,19.55,19.55,19.55,19.55,8100.0,18.0051,18.0051,18.0051,18.0051,8100.0
2017-08-08 14:00:00,19.55,19.55,19.52,19.52,34024.0,18.0051,18.0051,17.9775,17.9775,34024.0
2017-08-08 14:10:00,19.52,19.52,19.51,19.51,33132.0,17.9775,17.9775,17.9683,17.9683,33132.0
2017-08-08 14:20:00,19.51,19.52,19.5,19.51,30792.0,17.9683,17.9775,17.9591,17.9683,30792.0
2017-08-08 14:30:00,19.51,19.51,19.5,19.5,18220.0,17.9683,17.9683,17.9591,17.9591,18220.0
2017-08-08 14:40:00,19.5,19.51,19.5,19.5,76096.0,17.9591,17.9683,17.9591,17.9591,76096.0
2017-08-08 14:50:00,19.5,19.5,19.5,19.5,90160.0,17.9591,17.9591,17.9591,17.9591,90160.0
2017-08-08 15:00:00,19.5,19.51,19.5,19.5,101472.0,17.9591,17.9683,17.9591,17.9591,101472.0
2017-08-08 15:10:00,19.5,19.5,19.5,19.5,38892.0,17.9591,17.9591,17.9591,17.9591,38892.0
2017-08-08 15:20:00,19.5,19.5,19.5,19.5,275864.0,17.9591,17.9591,17.9591,17.9591,275864.0
2017-08-08 15:30:00,19.5,19.5,19.45,19.47,359116.0,17.9591,17.9591,17.913,17.9315,359116.0
2017-08-08 15:40:00,19.47,19.5,19.47,19.5,272704.0,17.9315,17.9591,17.9315,17.9591,272704.0
2017-08-08 15:50:00,19.5,19.5,19.47,19.49,229080.0,17.9591,17.9591,17.9315,17.9499,229080.0
2017-08-09 09:30:00,19.44,19.47,19.38,19.46,85264.0,17.9038,17.9315,17.8486,17.9222,85264.0
2017-08-09 09:40:00,19.47,19.49,19.45,19.49,53944.0,17.9315,17.9499,17.913,17.9499,53944.0
2017-08-09 09:50:00,19.48,19.53,19.46,19.53,67096.0,17.9407,17.9867,17.9222,17.9867,67096.0
2017-08-09 10:00:00,19.52,19.52,19.47,19.49,36140.0,17.9775,17.9775,17.9315,17.9499,36140.0
2017-08-09 10:10:00,19.49,19.51,19.49,19.5,135872.0,17.9499,17.9683,17.9499,17.9591,135872.0
2017-08-09 10:20:00,19.5,19.52,19.5,19.5,20568.0,17.9591,17.9775,17.9591,17.9591,20568.0
2017-08-09 10:30:00,19.5,19.56,19.5,19.55,33620.0,17.9591,18.0143,17.9591,18.0051,33620.0
2017-08-09 10:40:00,19.55,19.56,19.52,19.52,27740.0,18.0051,18.0143,17.9775,17.9775,27740.0
2017-08-09 10:50:00,19.52,19.55,19.52,19.54,38556.0,17.9775,18.0051,17.9775,17.9959,38556.0
2017-08-09 11:00:00,19.54,19.54,19.52,19.53,18256.0,17.9959,17.9959,17.9775,17.9867,18256.0
2017-08-09 11:10:00,19.51,19.52,19.5,19.51,9676.0,17.9683,17.9775,17.9591,17.9683,9676.0
2017-08-09 11:20:00,19.51,19.53,19.51,19.51,21124.0,17.9683,17.9867,17.9683,17.9683,21124.0
2017-08-09 11:30:00,19.51,19.52,19.5,19.52,16220.0,17.9683,17.9775,17.9591,17.9775,16220.0
2017-08-09 11:40:00,19.53,19.54,19.51,19.51,84000.0,17.9867,17.9959,17.9683,17.9683,84000.0
2017-08-09 11:50:00,19.51,19.53,19.5,19.52,142912.0,17.9683,17.9867,17.9591,17.9775,142912.0
2017-08-09 12:00:00,19.52,19.53,19.51,19.51,21200.0,17.9775,17.9867,17.9683,17.9683,21200.0
2017-08-09 12:10:00,19.51,19.51,19.5,19.5,16296.0,17.9683,17.9683,17.9591,17.9591,16296.0
2017-08-09 12:20:00,19.51,19.51,19.5,19.5,30160.0,17.9683,17.9683,17.9591,17.9591,30160.0
2017-08-09 12:30:00,19.51,19.51,19.5,19.5,41360.0,17.9683,17.9683,17.9591,17.9591,41360.0
2017-08-09 12:40:00,19.5,19.52,19.5,19.51,20260.0,17.9591,17.9775,17.9591,17.9683,20260.0
2017-08-09 12:50:00,19.5,19.52,19.5,19.5,71880.0,17.9591,17.9775,17.9591,17.9591,71880.0
2017-08-09 13:00:00,19.5,19.55,19.5,19.54,405288.0,17.9591,18.0051,17.9591,17.9959,405288.0
2017-08-09 13:10:00,19.54,19.57,19.54,19.55,223600.0,17.9959,18.0236,17.9959,18.0051,223600.0
2017-08-09 13:20:00,19.55,19.58,19.55,19.57,222372.0,18.0051,18.0328,18.0051,18.0236,222372.0
2017-08-09 13:30:00,19.57,19.59,19.56,19.57,115196.0,18.0236,18.042,18.0143,18.0236,115196.0
2017-08-09 13:40:00,19.57,19.61,19.57,19.61,208852.0,18.0236,18.0604,18.0236,18.0604,208852.0
2017-08-09 13:50:00,19.61,19.64,19.61,19.64,463704.0,18.0604,18.088,18.0604,18.088,463704.0
2017-08-09 14:00:00,19.64,19.65,19.56,19.56,203088.0,18.088,18.0972,18.0143,18.0143,203088.0
2017-08-09 14:10:00,19.56,19.57,19.56,19.57,53768.0,18.0143,18.0236,18.0143,18.0236,53768.0
2017-08-09 14:20:00,19.57,19.58,19.56,19.57,77652.0,18.0236,18.0328,18.0143,18.0236,77652.0
2017-08-09 14:30:00,19.58,19.58,19.56,19.57,77740.0,18.0328,18.0328,18.0143,18.0236,77740.0
2017-08-09 14:40:00,19.57,19.57,19.54,19.56,60780.0,18.0236,18.0236,17.9959,18.0143,60780.0
2017-08-09 14:50:00,19.56,19.59,19.56,19.59,54736.0,18.0143,18.042,18.0143,18.042,54736.0
2017-08-09 15:00:00,19.59,19.6,19.58,19.58,53856.0,18.042,18.0512,18.0328,18.0328,53856.0
2017-08-09 15:10:00,19.58,19.6,19.57,19.59,79920.0,18.0328,18.0512,18.0236,18.042,79920.0
2017-08-09 15:20:00,19.59,19.61,19.59,19.6,97508.0,18.042,18.0604,18.042,18.0512,97508.0
2017-08-09 15:30:00,19.6,19.61,19.58,19.6,99964.0,18.0512,18.0604,18.0328,18.0512,99964.0
2017-08-09 15:40:00,19.6,19.63,19.6,19.63,120772.0,18.0512,18.0788,18.0512,18.0788,120772.0
2017-08-09 15:50:00,19.62,19.64,19.61,19.62,215608.0,18.0696,18.088,18.0604,18.0696,215608.0
2017-08-10 09:30:00,19.5,19.57,19.5,19.56,59424.0,17.9591,18.0236,17.9591,18.0143,59424.0
2017-08-10 09:40:00,19.56,19.56,19.53,19.56,35884.0,18.0143,18.0143,17.9867,18.0143,35884.0
2017-08-10 09:50:00,19.55,19.58,19.55,19.56,47744.0,18.0051,18.0328,18.0051,18.0143,47744.0
2017-08-10 10:00:00,19.56,19.58,19.54,19.57,92004.0,18.0143,18.0328,17.9959,18.0236,92004.0
2017-08-10 10:10:00,19.56,19.57,19.54,19.57,38692.0,18.0143,18.0236,17.9959,18.0236,38692.0
2017-08-10 10:20:00,19.57,19.59,19.56,19.59,91472.0,18.0236,18.042,18.0143,18.042,91472.0
2017-08-10 10:30:00,19.57,19.58,19.55,19.56,19056.0,18.0236,18.0328,18.0051,18.0143,19056.0
2017-08-10 10:40:00,19.54,19.56,19.54,19.55,38448.0,17.9959,18.0143,17.9959,18.0051,38448.0
2017-08-10 10:50:00,19.54,19.56,19.54,19.55,56704.0,17.9959,18.0143,17.9959,18.0051,56704.0
2017-08-10 11:00:00,19.55,19.55,19.54,19.55,41920.0,18.0051,18.0051,17.9959,18.0051,41920.0
2017-08-10 11:10:00,19.55,19.55,19.5,19.52,119340.0,18.0051,18.0051,17.9591,17.9775,119340.0
2017-08-10 11:20:00,19.51,19.52,19.5,19.52,152440.0,17.9683,17.9775,17.9591,17.9775,152440.0
2017-08-10 11:30:00,19.52,19.52,19.5,19.51,75140.0,17.9775,17.9775,17.9591,17.9683,75140.0
2017-08-10 11:40:00,19.5,19.51,19.5,19.5,77676.0,17.9591,17.9683,17.9591,17.9591,77676.0
2017-08-10 11:50:00,19.5,19.52,19.5,19.5,35952.0,17.9591,17.9775,17.9591,17.9591,35952.0
2017-08-10 12:00:00,19.5,19.53,19.5,19.52,61728.0,17.9591,17.9867,17.9591,17.9775,61728.0
2017-08-10 12:10:00,19.52,19.53,19.5,19.52,129200.0,17.9775,17.9867,17.9591,17.9775,129200.0
2017-08-10 12:20:00,19.52,19.53,19.51,19.52,158448.0,17.9775,17.9867,17.9683,17.9775,158448.0
2017-08-10 12:30:00,19.53,19.54,19.51,19.52,165884.0,17.9867,17.9959,17.9683,17.9775,165884.0
2017-08-10 12:40:00,19.51,19.53,19.51,19.53,54504.0,17.9683,17.9867,17.9683,17.9867,54504.0
2017-08-10 12:50:00,19.53,19.54,19.52,19.54,75448.0,17.9867,17.9959,17.9775,17.9959,75448.0
2017-08-10 13:00:00,19.54,19.55,19.54,19.55,97064.0,17.9959,18.0051,17.9959,18.0051,97064.0
2017-08-10 13:10:00,19.55,19.56,19.55,19.56,97604.0,18.0051,18.0143,18.0051,18.0143,97604.0
2017-08-10 13:20:00,19.56,19.58,19.56,19.56,190108.0,18.0143,18.0328,18.0143,18.0143,190108.0
2017-08-10 13:30:00,19.57,19.57,19.53,19.54,291328.0,18.0236,18.0236,17.9867,17.9959,291328.0
2017-08-10 13:40:00,19.54,19.54,19.52,19.53,87452.0,17.9959,17.9959,17.9775,17.9867,87452.0
2017-08-10 13:50:00,19.53,19.53,19.52,19.53,85288.0,17.9867,17.9867,17.9775,17.9867,85288.0
2017-08-10 14:00:00,19.53,19.53,19.5,19.5,89080.0,17.9867,17.9867,17.9591,17.9591,89080.0
2017-08-10 14:10:00,19.5,19.55,19.5,19.55,101476.0,17.9591,18.0051,17.9591,18.0051,101476.0
2017-08-10 14:20:00,19.55,19.56,19.53,19.55,111892.0,18.0051,18.0143,17.9867,18.0051,111892.0
2017-08-10 14:30:00,19.55,19.58,19.53,19.54,84428.0,18.0051,18.0328,17.9867,17.9959,84428.0
2017-08-10 14:40:00,19.52,19.53,19.51,19.52,69400.0,17.9775,17.9867,17.9683,17.9775,69400.0
2017-08-10 14:50:00,19.52,19.52,19.5,19.52,79592.0,17.9775,17.9775,17.9591,17.9775,79592.0
2017-08-10 15:00:00,19.52,19.52,19.5,19.5,134072.0,17.9775,17.9775,17.9591,17.9591,134072.0
2017-08-10 15:10:00,19.5,19.51,19.5,19.51,299780.0,17.9591,17.9683,17.9591,17.9683,299780.0
2017-08-10 15:20:00,19.51,19.51,19.5,19.51,314776.0,17.9683,17.9683,17.9591,17.9683,314776.0
2017-08-10 15:30:00,19.51,19.51,19.5,19.5,510568.0,17.9683,17.9683,17.9591,17.9591,510568.0
2017-08-10 15:40:00,19.5,19.52,19.47,19.5,1147076.0,17.9591,17.9775,17.9315,17.9591,1147076.0
2017-08-10 15:50:00,19.5,19.5,19.43,19.45,569236.0,17.9591,17.9591,17.8946,17.913,569236.0
2017-08-11 09:30:00,19.51,19.54,19.44,19.47,185160.0,17.9683,17.9959,17.9038,17.9315,185160.0
2017-08-11 09:40:00,19.47,19.48,19.43,19.45,69588.0,17.9315,17.9407,17.8946,17.913,69588.0
2017-08-11 09:50:00,19.45,19.47,19.43,19.43,65696.0,17.913,17.9315,17.8946,17.8946,65696.0
2017-08-11 10:00:00,19.43,19.51,19.43,19.51,64160.0,17.8946,17.9683,17.8946,17.9683,64160.0
2017-08-11 10:10:00,19.51,19.52,19.49,19.5,50060.0,17.9683,17.9775,17.9499,17.9591,50060.0
2017-08-11 10:20:00,19.5,19.51,19.48,19.48,44072.0,17.9591,17.9683,17.9407,17.9407,44072.0
2017-08-11 10:30:00,19.49,19.52,19.49,19.5,98800.0,17.9499,17.9775,17.9499,17.9591,98800.0
2017-08-11 10:40:00,19.5,19.52,19.5,19.5,67568.0,17.9591,17.9775,17.9591,17.9591,67568.0
2017-08-11 10:50:00,19.5,19.51,19.48,19.5,106488.0,17.9591,17.9683,17.9407,17.9591,106488.0
2017-08-11 11:00:00,19.5,19.51,19.5,19.5,185592.0,17.9591,17.9683,17.9591,17.9591,185592.0
2017-08-11 11:10:00,19.5,19.51,19.5,19.5,62560.0,17.9591,17.9683,17.9591,17.9591,62560.0
2017-08-11 11:20:00,19.5,19.5,19.46,19.48,86000.0,17.9591,17.9591,17.9222,17.9407,86000.0
2017-08-11 11:30:00,19.48,19.52,19.48,19.51,39040.0,17.9407,17.9775,17.9407,17.9683,39040.0
2017-08-11 11:40:00,19.51,19.52,19.5,19.5,32760.0,17.9683,17.9775,17.9591,17.9591,32760.0
2017-08-11 11:50:00,19.51,19.51,19.49,19.5,51928.0,17.9683,17.9683,17.9499,17.9591,51928.0
2017-08-11 12:00:00,19.5,19.51,19.5,19.5,37524.0,17.9591,17.9683,17.9591,17.9591,37524.0
2017-08-11 12:10:00,19.51,19.51,19.5,19.51,17144.0,17.9683,17.9683,17.9591,17.9683,17144.0
2017-08-11 12:20:00,19.51,19.51,19.49,19.5,54716.0,17.9683,17.9683,17.9499,17.9591,54716.0
2017-08-11 12:30:00,19.5,19.52,19.49,19.51,59724.0,17.9591,17.9775,17.9499,17.9683,59724.0
2017-08-11 12:40:00,19.51,19.53,19.51,19.52,30140.0,17.9683,17.9867,17.9683,17.9775,30140.0
2017-08-11 12:50:00,19.51,19.51,19.5,19.5,29744.0,17.9683,17.9683,17.9591,17.9591,29744.0
2017-08-11 13:00:00,19.5,19.51,19.5,19.51,43368.0,17.9591,17.9683,17.9591,17.9683,43368.0
2017-08-11 13:10:00,19.51,19.51,19.5,19.51,41504.0,17.9683,17.9683,17.9591,17.9683,41504.0
2017-08-11 13:20:00,19.5,19.51,19.49,19.5,73400.0,17.9591,17.9683,17.9499,17.9591,73400.0
2017-08-11 13:30:00,19.5,19.51,19.5,19.5,25640.0,17.9591,17.9683,17.9591,17.9591,25640.0
2017-08-11 13:40:00,19.5,19.53,19.5,19.52,22952.0,17.9591,17.9867,17.9591,17.9775,22952.0
2017-08-11 13:50:00,19.53,19.53,19.51,19.52,30308.0,17.9867,17.9867,17.9683,17.9775,30308.0
2017-08-11 14:00:00,19.52,19.52,19.5,19.51,41876.0,17.9775,17.9775,17.9591,17.9683,41876.0
2017-08-11 14:10:00,19.52,19.54,19.52,19.53,40968.0,17.9775,17.9959,17.9775,17.9867,40968.0
2017-08-11 14:20:00,19.53,19.54,19.52,19.53,121756.0,17.9867,17.9959,17.9775,17.9867,121756.0
2017-08-11 14:30:00,19.53,19.53,19.5,19.51,62400.0,17.9867,17.9867,17.9591,17.9683,62400.0
2017-08-11 14:40:00,19.51,19.52,19.51,19.51,40532.0,17.9683,17.9775,17.9683,17.9683,40532.0
2017-08-11 14:50:00,19.51,19.52,19.5,19.5,251672.0,17.9683,17.9775,17.9591,17.9591,251672.0
2017-08-11 15:00:00,19.51,19.51,19.5,19.5,73224.0,17.9683,17.9683,17.9591,17.9591,73224.0
2017-08-11 15:10:00,19.5,19.51,19.49,19.49,163524.0,17.9591,17.9683,17.9499,17.9499,163524.0
2017-08-11 15:20:00,19.49,19.52,19.49,19.51,153280.0,17.9499,17.9775,17.9499,17.9683,153280.0
2017-08-11 15:30:00,19.51,19.52,19.5,19.52,114104.0,17.9683,17.9775,17.9591,17.9775,114104.0
2017-08-11 15:40:00,19.53,19.53,19.5,19.52,188680.0,17.9867,17.9867,17.9591,17.9775,188680.0
2017-08-11 15:50:00,19.52,19.53,19.49,19.5,436556.0,17.9775,17.9867,17.9499,17.9591,436556.0
2017-08-14 09:30:00,19.59,19.68,19.58,19.68,128536.0,18.042,18.1249,18.0328,18.1249,128536.0
2017-08-14 09:40:00,19.68,19.68,19.57,19.62,170288.0,18.1249,18.1249,18.0236,18.0696,170288.0
2017-08-14 09:50:00,19.62,19.72,19.61,19.71,186088.0,18.0696,18.1617,18.0604,18.1525,186088.0
2017-08-14 10:00:00,19.71,19.8,19.71,19.78,259608.0,18.1525,18.2354,18.1525,18.217,259608.0
2017-08-14 10:10:00,19.77,19.81,19.77,19.81,129252.0,18.2078,18.2446,18.2078,18.2446,129252.0
2017-08-14 10:20:00,19.8,19.8,19.77,19.77,64652.0,18.2354,18.2354,18.2078,18.2078,64652.0
2017-08-14 10:30:00,19.78,19.79,19.77,19.79,74348.0,18.217,18.2262,18.2078,18.2262,74348.0
2017-08-14 10:40:00,19.79,19.84,19.77,19.83,90516.0,18.2262,18.2722,18.2078,18.263,90516.0
2017-08-14 10:50:00,19.84,19.84,19.81,19.81,67124.0,18.2722,18.2722,18.2446,18.2446,67124.0
2017-08-14 11:00:00,19.81,19.82,19.78,19.79,93512.0,18.2446,18.2538,18.217,18.2262,93512.0
2017-08-14 11:10:00,19.79,19.8,19.78,19.78,123708.0,18.2262,18.2354,18.217,18.217,123708.0
2017-08-14 11:20:00,19.78,19.8,19.77,19.78,92732.0,18.217,18.2354,18.2078,18.217,92732.0
2017-08-14 11:30:00,19.78,19.79,19.78,19.78,33392.0,18.217,18.2262,18.217,18.217,33392.0
2017-08-14 11:40:00,19.78,19.84,19.78,19.83,113580.0,18.217,18.2722,18.217,18.263,113580.0
2017-08-14 11:50:00,19.83,19.84,19.82,19.83,45900.0,18.263,18.2722,18.2538,18.263,45900.0
2017-08-14 12:00:00,19.83,19.83,19.8,19.8,35748.0,18.263,18.263,18.2354,18.2354,35748.0
2017-08-14 12:10:00,19.8,19.8,19.79,19.79,34336.0,18.2354,18.2354,18.2262,18.2262,34336.0
2017-08-14 12:20:00,19.79,19.8,19.79,19.8,40628.0,18.2262,18.2354,18.2262,18.2354,40628.0
2017-08-14 12:30:00,19.79,19.79,19.78,19.78,76952.0,18.2262,18.2262,18.217,18.217,76952.0
2017-08-14 12:40:00,19.78,19.78,19.78,19.78,94064.0,18.217,18.217,18.217,18.217,94064.0
2017-08-14 12:50:00,19.78,19.78,19.77,19.77,56532.0,18.217,18.217,18.2078,18.2078,56532.0
2017-08-14 13:00:00,19.77,19.79,19.77,19.78,59568.0,18.2078,18.2262,18.2078,18.217,59568.0
2017-08-14 13:10:00,19.78,19.78,19.77,19.77,47080.0,18.217,18.217,18.2078,18.2078,47080.0
2017-08-14 13:20:00,19.77,19.78,19.77,19.77,22604.0,18.2078,18.217,18.2078,18.2078,22604.0
2017-08-14 13:30:00,19.77,19.77,19.75,19.76,35204.0,18.2078,18.2078,18.1893,18.1985,35204.0
2017-08-14 13:40:00,19.77,19.77,19.74,19.74,70148.0,18.2078,18.2078,18.1801,18.1801,70148.0
2017-08-14 13:50:00,19.74,19.76,19.73,19.76,33316.0,18.1801,18.1985,18.1709,18.1985,33316.0
2017-08-14 14:00:00,19.76,19.76,19.75,19.76,35492.0,18.1985,18.1985,18.1893,18.1985,35492.0
2017-08-14 14:10:00,19.76,19.76,19.74,19.74,57420.0,18.1985,18.1985,18.1801,18.1801,57420.0
2017-08-14 14:20:00,19.75,19.75,19.74,19.75,36976.0,18.1893,18.1893,18.1801,18.1893,36976.0
2017-08-14 14:30:00,19.74,19.75,19.74,19.75,43216.0,18.1801,18.1893,18.1801,18.1893,43216.0
2017-08-14 14:40:00,19.75,19.75,19.74,19.74,45880.0,18.1893,18.1893,18.1801,18.1801,45880.0
2017-08-14 14:50:00,19.74,19.74,19.73,19.74,49564.0,18.1801,18.1801,18.1709,18.1801,49564.0
2017-08-14 15:00:00,19.74,19.74,19.72,19.73,55996.0,18.1801,18.1801,18.1617,18.1709,55996.0
2017-08-14 15:10:00,19.73,19.75,19.73,19.75,169196.0,18.1709,18.1893,18.1709,18.1893,169196.0
2017-08-14 15:20:00,19.75,19.77,19.74,19.77,108856.0,18.1893,18.2078,18.1801,18.2078,108856.0
2017-08-14 15:30:00,19.77,19.78,19.75,19.76,68356.0,18.2078,18.217,18.1893,18.1985,68356.0
2017-08-14 15:40:00,19.76,19.78,19.75,19.77,149244.0,18.1985,18.217,18.1893,18.2078,149244.0
2017-08-14 15:50:00,19.77,19.79,19.76,19.77,384888.0,18.2078,18.2262,18.1985,18.2078,384888.0
2017-08-15 09:30:00,19.81,19.82,19.75,19.77,115624.0,18.2446,18.2538,18.1893,18.2078,115624.0
2017-08-15 09:40:00,19.78,19.8,19.76,19.78,47564.0,18.217,18.2354,18.1985,18.217,47564.0
2017-08-15 09:50:00,19.78,19.83,19.78,19.82,57096.0,18.217,18.263,18.217,18.2538,57096.0
2017-08-15 10:00:00,19.82,19.83,19.78,19.79,98360.0,18.2538,18.263,18.217,18.2262,98360.0
2017-08-15 10:10:00,19.78,19.79,19.78,19.79,66600.0,18.217,18.2262,18.217,18.2262,66600.0
2017-08-15 10:20:00,19.8,19.82,19.78,19.81,94196.0,18.2354,18.2538,18.217,18.2446,94196.0
2017-08-15 10:30:00,19.81,19.81,19.77,19.79,67636.0,18.2446,18.2446,18.2078,18.2262,67636.0
2017-08-15 10:40:00,19.79,19.82,19.79,19.81,31908.0,18.2262,18.2538,18.2262,18.2446,31908.0
2017-08-15 10:50:00,19.81,19.82,19.78,19.78,38304.0,18.2446,18.2538,18.217,18.217,38304.0
2017-08-15 11:00:00,19.77,19.8,19.77,19.8,29228.0,18.2078,18.2354,18.2078,18.2354,29228.0
2017-08-15 11:10:00,19.8,19.8,19.78,19.78,26488.0,18.2354,18.2354,18.217,18.217,26488.0
2017-08-15 11:20:00,19.78,19.79,19.76,19.76,27200.0,18.217,18.2262,18.1985,18.1985,27200.0
2017-08-15 11:30:00,19.76,19.77,19.75,19.76,30468.0,18.1985,18.2078,18.1893,18.1985,30468.0
2017-08-15 11:40:00,19.76,19.78,19.76,19.78,62940.0,18.1985,18.217,18.1985,18.217,62940.0
2017-08-15 11:50:00,19.78,19.79,19.78,19.78,48668.0,18.217,18.2262,18.217,18.217,48668.0
2017-08-15 12:00:00,19.78,19.8,19.78,19.79,25664.0,18.217,18.2354,18.217,18.2262,25664.0
2017-08-15 12:10:00,19.79,19.82,19.78,19.82,71244.0,18.2262,18.2538,18.217,18.2538,71244.0
2017-08-15 12:20:00,19.82,19.83,19.82,19.83,51988.0,18.2538,18.263,18.2538,18.263,51988.0
2017-08-15 12:30:00,19.83,19.83,19.82,19.83,37624.0,18.263,18.263,18.2538,18.263,37624.0
2017-08-15 12:40:00,19.83,19.84,19.83,19.84,37200.0,18.263,18.2722,18.263,18.2722,37200.0
2017-08-15 12:50:00,19.84,19.85,19.83,19.83,69716.0,18.2722,18.2814,18.263,18.263,69716.0
2017-08-15 13:00:00,19.83,19.83,19.79,19.8,101772.0,18.263,18.263,18.2262,18.2354,101772.0
2017-08-15 13:10:00,19.8,19.81,19.79,19.8,34220.0,18.2354,18.2446,18.2262,18.2354,34220.0
2017-08-15 13:20:00,19.8,19.8,19.77,19.78,34580.0,18.2354,18.2354,18.2078,18.217,34580.0
2017-08-15 13:30:00,19.78,19.78,19.75,19.75,42924.0,18.217,18.217,18.1893,18.1893,42924.0
2017-08-15 13:40:00,19.75,19.76,19.74,19.75,84636.0,18.1893,18.1985,18.1801,18.1893,84636.0
2017-08-15 13:50:00,19.75,19.75,19.73,19.73,58980.0,18.1893,18.1893,18.1709,18.1709,58980.0
2017-08-15 14:00:00,19.73,19.75,19.73,19.75,50832.0,18.1709,18.1893,18.1709,18.1893,50832.0
2017-08-15 14:10:00,19.75,19.75,19.73,19.74,36836.0,18.1893,18.1893,18.1709,18.1801,36836.0
2017-08-15 14:20:00,19.74,19.74,19.73,19.74,50564.0,18.1801,18.1801,18.1709,18.1801,50564.0
2017-08-15 14:30:00,19.74,19.75,19.74,19.75,74000.0,18.1801,18.1893,18.1801,18.1893,74000.0
2017-08-15 14:40:00,19.75,19.75,19.74,19.75,61860.0,18.1893,18.1893,18.1801,18.1893,61860.0
2017-08-15 14:50:00,19.75,19.75,19.74,19.75,49932.0,18.1893,18.1893,18.1801,18.1893,49932.0
2017-08-15 15:00:00,19.75,19.75,19.75,19.75,66772.0,18.1893,18.1893,18.1893,18.1893,66772.0
2017-08-15 15:10:00,19.75,19.76,19.75,19.76,92464.0,18.1893,18.1985,18.1893,18.1985,92464.0
2017-08-15 15:20:00,19.76,19.76,19.74,19.74,98184.0,18.1985,18.1985,18.1801,18.1801,98184.0
2017-08-15 15:30:00,19.74,19.75,19.74,19.75,130232.0,18.1801,18.1893,18.1801,18.1893,130232.0
2017-08-15 15:40:00,19.76,19.77,19.75,19.76,130632.0,18.1985,18.2078,18.1893,18.1985,130632.0
2017-08-15 15:50:00,19.76,19.76,19.73,19.74,262948.0,18.1985,18.1985,18.1709,18.1801,262948.0
2017-08-16 09:30:00,19.79,19.84,19.75,19.82,123564.0,18.2262,18.2722,18.1893,18.2538,123564.0
2017-08-16 09:40:00,19.82,19.85,19.79,19.84,111744.0,18.2538,18.2814,18.2262,18.2722,111744.0
2017-08-16 09:50:00,19.84,19.86,19.83,19.86,35188.0,18.2722,18.2906,18.263,18.2906,35188.0
2017-08-16 10:00:00,19.86,19.88,19.86,19.87,83336.0,18.2906,18.3091,18.2906,18.2999,83336.0
2017-08-16 10:10:00,19.87,19.88,19.86,19.86,61240.0,18.2999,18.3091,18.2906,18.2906,61240.0
2017-08-16 10:20:00,19.86,19.87,19.85,19.86,47432.0,18.2906,18.2999,18.2814,18.2906,47432.0
2017-08-16 10:30:00,19.86,19.86,19.84,19.85,49840.0,18.2906,18.2906,18.2722,18.2814,49840.0
2017-08-16 10:40:00,19.85,19.86,19.85,19.86,63596.0,18.2814,18.2906,18.2814,18.2906,63596.0
2017-08-16 10:50:00,19.86,19.88,19.86,19.86,47348.0,18.2906,18.3091,18.2906,18.2906,47348.0
2017-08-16 11:00:00,19.86,19.91,19.86,19.91,101800.0,18.2906,18.3367,18.2906,18.3367,101800.0
2017-08-16 11:10:00,19.91,19.91,19.9,19.91,181352.0,18.3367,18.3367,18.3275,18.3367,181352.0
2017-08-16 11:20:00,19.91,19.92,19.88,19.89,77336.0,18.3367,18.3459,18.3091,18.3183,77336.0
2017-08-16 11:30:00,19.89,19.9,19.88,19.9,33444.0,18.3183,18.3275,18.3091,18.3275,33444.0
2017-08-16 11:40:00,19.9,19.91,19.89,19.91,35420.0,18.3275,18.3367,18.3183,18.3367,35420.0
2017-08-16 11:50:00,19.91,19.91,19.89,19.89,23464.0,18.3367,18.3367,18.3183,18.3183,23464.0
2017-08-16 12:00:00,19.89,19.9,19.89,19.9,45968.0,18.3183,18.3275,18.3183,18.3275,45968.0
2017-08-16 12:10:00,19.9,19.91,19.89,19.9,47760.0,18.3275,18.3367,18.3183,18.3275,47760.0
2017-08-16 12:20:00,19.9,19.9,19.89,19.9,27100.0,18.3275,18.3275,18.3183,18.3275,27100.0
2017-08-16 12:30:00,19.9,19.91,19.9,19.91,30896.0,18.3275,18.3367,18.3275,18.3367,30896.0
2017-08-16 12:40:00,19.9,19.91,19.9,19.9,20524.0,18.3275,18.3367,18.3275,18.3275,20524.0
2017-08-16 12:50:00,19.9,19.9,19.88,19.88,35456.0,18.3275,18.3275,18.3091,18.3091,35456.0
2017-08-16 13:00:00,19.89,19.9,19.89,19.89,21420.0,18.3183,18.3275,18.3183,18.3183,21420.0
2017-08-16 13:10:00,19.89,19.89,19.86,19.87,47628.0,18.3183,18.3183,18.2906,18.2999,47628.0
2017-08-16 13:20:00,19.87,19.88,19.86,19.87,41988.0,18.2999,18.3091,18.2906,18.2999,41988.0
2017-08-16 13:30:00,19.88,19.89,19.86,19.89,59660.0,18.3091,18.3183,18.2906,18.3183,59660.0
2017-08-16 13:40:00,19.89,19.89,19.87,19.88,29200.0,18.3183,18.3183,18.2999,18.3091,29200.0
2017-08-16 13:50:00,19.88,19.89,19.87,19.87,32060.0,18.3091,18.3183,18.2999,18.2999,32060.0
2017-08-16 14:00:00,19.87,19.92,19.86,19.92,71584.0,18.2999,18.3459,18.2906,18.3459,71584.0
2017-08-16 14:10:00,19.92,19.93,19.9,19.9,59348.0,18.3459,18.3551,18.3275,18.3275,59348.0
2017-08-16 14:20:00,19.89,19.9,19.86,19.87,31328.0,18.3183,18.3275,18.2906,18.2999,31328.0
2017-08-16 14:30:00,19.87,19.89,19.86,19.87,27680.0,18.2999,18.3183,18.2906,18.2999,27680.0
2017-08-16 14:40:00,19.87,19.89,19.86,19.89,28500.0,18.2999,18.3183,18.2906,18.3183,28500.0
2017-08-16 14:50:00,19.89,19.89,19.87,19.87,48372.0,18.3183,18.3183,18.2999,18.2999,48372.0
2017-08-16 15:00:00,19.88,19.88,19.85,19.85,45504.0,18.3091,18.3091,18.2814,18.2814,45504.0
2017-08-16 15:10:00,19.85,19.85,19.83,19.83,94088.0,18.2814,18.2814,18.263,18.263,94088.0
2017-08-16 15:20:00,19.83,19.85,19.83,19.84,111748.0,18.263,18.2814,18.263,18.2722,111748.0
2017-08-16 15:30:00,19.84,19.84,19.82,19.84,169992.0,18.2722,18.2722,18.2538,18.2722,169992.0
2017-08-16 15:40:00,19.84,19.86,19.83,19.84,233548.0,18.2722,18.2906,18.263,18.2722,233548.0
2017-08-16 15:50:00,19.84,19.84,19.82,19.84,354220.0,18.2722,18.2722,18.2538,18.2722,354220.0
2017-08-17 09:30:00,19.76,19.82,19.75,19.75,41508.0,18.1985,18.2538,18.1893,18.1893,41508.0
2017-08-17 09:40:00,19.76,19.79,19.75,19.78,35776.0,18.1985,18.2262,18.1893,18.217,35776.0
2017-08-17 09:50:00,19.8,19.85,19.79,19.82,53212.0,18.2354,18.2814,18.2262,18.2538,53212.0
2017-08-17 10:00:00,19.8,19.82,19.78,19.82,63256.0,18.2354,18.2538,18.217,18.2538,63256.0
2017-08-17 10:10:00,19.82,19.82,19.75,19.76,49684.0,18.2538,18.2538,18.1893,18.1985,49684.0
2017-08-17 10:20:00,19.76,19.79,19.76,19.79,46752.0,18.1985,18.2262,18.1985,18.2262,46752.0
2017-08-17 10:30:00,19.79,19.84,19.79,19.82,77564.0,18.2262,18.2722,18.2262,18.2538,77564.0
2017-08-17 10:40:00,19.81,19.84,19.8,19.82,40808.0,18.2446,18.2722,18.2354,18.2538,40808.0
2017-08-17 10:50:00,19.82,19.83,19.8,19.81,26496.0,18.2538,18.263,18.2354,18.2446,26496.0
2017-08-17 11:00:00,19.81,19.85,19.81,19.85,34344.0,18.2446,18.2814,18.2446,18.2814,34344.0
2017-08-17 11:10:00,19.85,19.86,19.79,19.86,173264.0,18.2814,18.2906,18.2262,18.2906,173264.0
2017-08-17 11:20:00,19.86,19.86,19.85,19.86,53256.0,18.2906,18.2906,18.2814,18.2906,53256.0
2017-08-17 11:30:00,19.86,19.86,19.85,19.85,41676.0,18.2906,18.2906,18.2814,18.2814,41676.0
2017-08-17 11:40:00,19.85,19.85,19.81,19.82,43512.0,18.2814,18.2814,18.2446,18.2538,43512.0
2017-08-17 11:50:00,19.82,19.83,19.81,19.82,41332.0,18.2538,18.263,18.2446,18.2538,41332.0
2017-08-17 12:00:00,19.82,19.82,19.8,19.81,44316.0,18.2538,18.2538,18.2354,18.2446,44316.0
2017-08-17 12:10:00,19.81,19.81,19.76,19.77,51700.0,18.2446,18.2446,18.1985,18.2078,51700.0
2017-08-17 12:20:00,19.78,19.8,19.77,19.8,48968.0,18.217,18.2354,18.2078,18.2354,48968.0
2017-08-17 12:30:00,19.8,19.8,19.78,19.8,52148.0,18.2354,18.2354,18.217,18.2354,52148.0
2017-08-17 12:40:00,19.8,19.81,19.8,19.81,49064.0,18.2354,18.2446,18.2354,18.2446,49064.0
2017-08-17 12:50:00,19.81,19.81,19.77,19.78,60912.0,18.2446,18.2446,18.2078,18.217,60912.0
2017-08-17 13:00:00,19.78,19.79,19.77,19.78,62432.0,18.217,18.2262,18.2078,18.217,62432.0
2017-08-17 13:10:00,19.79,19.81,19.78,19.81,103592.0,18.2262,18.2446,18.217,18.2446,103592.0
2017-08-17 13:20:00,19.81,19.82,19.8,19.81,62176.0,18.2446,18.2538,18.2354,18.2446,62176.0
2017-08-17 13:30:00,19.81,19.84,19.8,19.84,76000.0,18.2446,18.2722,18.2354,18.2722,76000.0
2017-08-17 13:40:00,19.83,19.84,19.81,19.81,49828.0,18.263,18.2722,18.2446,18.2446,49828.0
2017-08-17 13:50:00,19.81,19.82,19.8,19.82,41568.0,18.2446,18.2538,18.2354,18.2538,41568.0
2017-08-17 14:00:00,19.82,19.82,19.8,19.8,43848.0,18.2538,18.2538,18.2354,18.2354,43848.0
2017-08-17 14:10:00,19.8,19.8,19.77,19.78,87180.0,18.2354,18.2354,18.2078,18.217,87180.0
2017-08-17 14:20:00,19.78,19.81,19.77,19.8,45496.0,18.217,18.2446,18.2078,18.2354,45496.0
2017-08-17 14:30:00,19.81,19.81,19.79,19.79,71924.0,18.2446,18.2446,18.2262,18.2262,71924.0
2017-08-17 14:40:00,19.79,19.8,19.78,19.8,69480.0,18.2262,18.2354,18.217,18.2354,69480.0
2017-08-17 14:50:00,19.8,19.81,19.79,19.8,72412.0,18.2354,18.2446,18.2262,18.2354,72412.0
2017-08-17 15:00:00,19.81,19.81,19.77,19.79,121584.0,18.2446,18.2446,18.2078,18.2262,121584.0
2017-08-17 15:10:00,19.79,19.79,19.77,19.77,168980.0,18.2262,18.2262,18.2078,18.2078,168980.0
2017-08-17 15:20:00,19.77,19.79,19.77,19.79,204232.0,18.2078,18.2262,18.2078,18.2262,204232.0
2017-08-17 15:30:00,19.78,19.8,19.76,19.76,203316.0,18.217,18.2354,18.1985,18.1985,203316.0
2017-08-17 15:40:00,19.77,19.77,19.74,19.75,264968.0,18.2078,18.2078,18.1801,18.1893,264968.0
2017-08-17 15:50:00,19.75,19.75,19.72,19.74,516068.0,18.1893,18.1893,18.1617,18.1801,516068.0
2017-08-18 09:30:00,19.71,19.73,19.68,19.7,347820.0,18.1525,18.1709,18.1249,18.1433,347820.0
2017-08-18 09:40:00,19.7,19.72,19.66,19.68,39500.0,18.1433,18.1617,18.1064,18.1249,39500.0
2017-08-18 09:50:00,19.68,19.68,19.59,19.59,35468.0,18.1249,18.1249,18.042,18.042,35468.0
2017-08-18 10:00:00,19.61,19.66,19.61,19.65,42160.0,18.0604,18.1064,18.0604,18.0972,42160.0
2017-08-18 10:10:00,19.66,19.68,19.65,19.66,32788.0,18.1064,18.1249,18.0972,18.1064,32788.0
2017-08-18 10:20:00,19.64,19.67,19.64,19.66,24040.0,18.088,18.1157,18.088,18.1064,24040.0
2017-08-18 10:30:00,19.66,19.66,19.63,19.66,18860.0,18.1064,18.1064,18.0788,18.1064,18860.0
2017-08-18 10:40:00,19.66,19.67,19.65,19.65,22640.0,18.1064,18.1157,18.0972,18.0972,22640.0
2017-08-18 10:50:00,19.65,19.66,19.64,19.64,33284.0,18.0972,18.1064,18.088,18.088,33284.0
2017-08-18 11:00:00,19.65,19.65,19.61,19.62,42168.0,18.0972,18.0972,18.0604,18.0696,42168.0
2017-08-18 11:10:00,19.62,19.67,19.61,19.66,53884.0,18.0696,18.1157,18.0604,18.1064,53884.0
2017-08-18 11:20:00,19.66,19.69,19.66,19.69,38716.0,18.1064,18.1341,18.1064,18.1341,38716.0
2017-08-18 11:30:00,19.7,19.7,19.67,19.68,30004.0,18.1433,18.1433,18.1157,18.1249,30004.0
2017-08-18 11:40:00,19.68,19.7,19.67,19.7,32936.0,18.1249,18.1433,18.1157,18.1433,32936.0
2017-08-18 11:50:00,19.7,19.72,19.69,19.69,40564.0,18.1433,18.1617,18.1341,18.1341,40564.0
2017-08-18 12:00:00,19.7,19.7,19.66,19.66,50860.0,18.1433,18.1433,18.1064,18.1064,50860.0
2017-08-18 12:10:00,19.66,19.67,19.66,19.67,35740.0,18.1064,18.1157,18.1064,18.1157,35740.0
2017-08-18 12:20:00,19.66,19.68,19.65,19.68,30472.0,18.1064,18.1249,18.0972,18.1249,30472.0
2017-08-18 12:30:00,19.68,19.71,19.67,19.71,40104.0,18.1249,18.1525,18.1157,18.1525,40104.0
2017-08-18 12:40:00,19.71,19.75,19.7,19.73,55216.0,18.1525,18.1893,18.1433,18.1709,55216.0
2017-08-18 12:50:00,19.73,19.74,19.72,19.72,27568.0,18.1709,18.1801,18.1617,18.1617,27568.0
2017-08-18 13:00:00,19.72,19.73,19.7,19.71,42284.0,18.1617,18.1709,18.1433,18.1525,42284.0
2017-08-18 13:10:00,19.7,19.72,19.7,19.7,40292.0,18.1433,18.1617,18.1433,18.1433,40292.0
2017-08-18 13:20:00,19.69,19.71,19.69,19.69,28812.0,18.1341,18.1525,18.1341,18.1341,28812.0
2017-08-18 13:30:00,19.69,19.7,19.68,19.69,51376.0,18.1341,18.1433,18.1249,18.1341,51376.0
2017-08-18 13:40:00,19.69,19.69,19.67,19.68,40564.0,18.1341,18.1341,18.1157,18.1249,40564.0
2017-08-18 13:50:00,19.68,19.68,19.67,19.67,42004.0,18.1249,18.1249,18.1157,18.1157,42004.0
2017-08-18 14:00:00,19.66,19.68,19.66,19.68,46404.0,18.1064,18.1249,18.1064,18.1249,46404.0
2017-08-18 14:10:00,19.68,19.68,19.67,19.68,47644.0,18.1249,18.1249,18.1157,18.1249,47644.0
2017-08-18 14:20:00,19.67,19.69,19.66,19.68,50332.0,18.1157,18.1341,18.1064,18.1249,50332.0
2017-08-18 14:30:00,19.68,19.69,19.68,19.68,29216.0,18.1249,18.1341,18.1249,18.1249,29216.0
2017-08-18 14:40:00,19.68,19.7,19.68,19.69,60660.0,18.1249,18.1433,18.1249,18.1341,60660.0
2017-08-18 14:50:00,19.69,19.69,19.67,19.68,44084.0,18.1341,18.1341,18.1157,18.1249,44084.0
2017-08-18 15:00:00,19.67,19.7,19.67,19.69,66364.0,18.1157,18.1433,18.1157,18.1341,66364.0
2017-08-18 15:10:00,19.69,19.69,19.67,19.67,41244.0,18.1341,18.1341,18.1157,18.1157,41244.0
2017-08-18 15:20:00,19.67,19.67,19.65,19.65,86088.0,18.1157,18.1157,18.0972,18.0972,86088.0
2017-08-18 15:30:00,19.65,19.66,19.64,19.65,117636.0,18.0972,18.1064,18.088,18.0972,117636.0
2017-08-18 15:40:00,19.65,19.66,19.64,19.65,141736.0,18.0972,18.1064,18.088,18.0972,141736.0
2017-08-18 15:50:00,19.65,19.65,19.6,19.61,283428.0,18.0972,18.0972,18.0512,18.0604,283428.0
2017-08-21 09:30:00,19.58,19.6,19.53,19.6,62960.0,18.0328,18.0512,17.9867,18.0512,62960.0
2017-08-21 09:40:00,19.61,19.61,19.58,19.61,14188.0,18.0604,18.0604,18.0328,18.0604,14188.0
2017-08-21 09:50:00,19.6,19.6,19.57,19.58,37576.0,18.0512,18.0512,18.0236,18.0328,37576.0
2017-08-21 10:00:00,19.56,19.61,19.56,19.6,37228.0,18.0143,18.0604,18.0143,18.0512,37228.0
2017-08-21 10:10:00,19.59,19.59,19.56,19.58,30504.0,18.042,18.042,18.0143,18.0328,30504.0
2017-08-21 10:20:00,19.55,19.58,19.55,19.56,23160.0,18.0051,18.0328,18.0051,18.0143,23160.0
2017-08-21 10:30:00,19.56,19.57,19.55,19.56,17820.0,18.0143,18.0236,18.0051,18.0143,17820.0
2017-08-21 10:40:00,19.56,19.58,19.56,19.57,23848.0,18.0143,18.0328,18.0143,18.0236,23848.0
2017-08-21 10:50:00,19.57,19.6,19.57,19.6,30420.0,18.0236,18.0512,18.0236,18.0512,30420.0
2017-08-21 11:00:00,19.61,19.61,19.59,19.59,45244.0,18.0604,18.0604,18.042,18.042,45244.0
2017-08-21 11:10:00,19.6,19.63,19.6,19.62,19600.0,18.0512,18.0788,18.0512,18.0696,19600.0
2017-08-21 11:20:00,19.62,19.63,19.61,19.61,13096.0,18.0696,18.0788,18.0604,18.0604,13096.0
2017-08-21 11:30:00,19.61,19.61,19.59,19.6,14292.0,18.0604,18.0604,18.042,18.0512,14292.0
2017-08-21 11:40:00,19.61,19.62,19.6,19.61,38316.0,18.0604,18.0696,18.0512,18.0604,38316.0
2017-08-21 11:50:00,19.61,19.62,19.6,19.6,11960.0,18.0604,18.0696,18.0512,18.0512,11960.0
2017-08-21 12:00:00,19.61,19.61,19.59,19.59,16952.0,18.0604,18.0604,18.042,18.042,16952.0
2017-08-21 12:10:00,19.6,19.61,19.6,19.61,19920.0,18.0512,18.0604,18.0512,18.0604,19920.0
2017-08-21 12:20:00,19.6,19.63,19.6,19.62,32612.0,18.0512,18.0788,18.0512,18.0696,32612.0
2017-08-21 12:30:00,19.62,19.63,19.61,19.62,11204.0,18.0696,18.0788,18.0604,18.0696,11204.0
2017-08-21 12:40:00,19.62,19.63,19.61,19.62,17984.0,18.0696,18.0788,18.0604,18.0696,17984.0
2017-08-21 12:50:00,19.61,19.63,19.61,19.63,16884.0,18.0604,18.0788,18.0604,18.0788,16884.0
2017-08-21 13:00:00,19.63,19.63,19.62,19.62,19024.0,18.0788,18.0788,18.0696,18.0696,19024.0
2017-08-21 13:10:00,19.62,19.63,19.61,19.63,28480.0,18.0696,18.0788,18.0604,18.0788,28480.0
2017-08-21 13:20:00,19.63,19.64,19.63,19.64,26560.0,18.0788,18.088,18.0788,18.088,26560.0
2017-08-21 13:30:00,19.64,19.64,19.62,19.63,23104.0,18.088,18.088,18.0696,18.0788,23104.0
2017-08-21 13:40:00,19.63,19.64,19.63,19.63,18252.0,18.0788,18.088,18.0788,18.0788,18252.0
2017-08-21 13:50:00,19.63,19.64,19.62,19.62,16756.0,18.0788,18.088,18.0696,18.0696,16756.0
2017-08-21 14:00:00,19.63,19.66,19.63,19.66,51576.0,18.0788,18.1064,18.0788,18.1064,51576.0
2017-08-21 14:10:00,19.66,19.67,19.65,19.65,48328.0,18.1064,18.1157,18.0972,18.0972,48328.0
2017-08-21 14:20:00,19.65,19.67,19.65,19.67,44668.0,18.0972,18.1157,18.0972,18.1157,44668.0
2017-08-21 14:30:00,19.67,19.67,19.65,19.65,29784.0,18.1157,18.1157,18.0972,18.0972,29784.0
2017-08-21 14:40:00,19.65,19.67,19.65,19.67,114088.0,18.0972,18.1157,18.0972,18.1157,114088.0
2017-08-21 14:50:00,19.67,19.68,19.66,19.66,23060.0,18.1157,18.1249,18.1064,18.1064,23060.0
2017-08-21 15:00:00,19.66,19.66,19.64,19.64,24008.0,18.1064,18.1064,18.088,18.088,24008.0
2017-08-21 15:10:00,19.64,19.64,19.62,19.64,39180.0,18.088,18.088,18.0696,18.088,39180.0
2017-08-21 15:20:00,19.64,19.66,19.64,19.66,47796.0,18.088,18.1064,18.088,18.1064,47796.0
2017-08-21 15:30:00,19.66,19.67,19.66,19.67,68816.0,18.1064,18.1157,18.1064,18.1157,68816.0
2017-08-21 15:40:00,19.66,19.69,19.66,19.68,141860.0,18.1064,18.1341,18.1064,18.1249,141860.0
2017-08-21 15:50:00,19.69,19.7,19.67,19.68,340156.0,18.1341,18.1433,18.1157,18.1249,340156.0
2017-08-22 09:30:00,19.73,19.84,19.73,19.8,266296.0,18.1709,18.2722,18.1709,18.2354,266296.0
2017-08-22 09:40:00,19.8,19.8,19.75,19.78,49452.0,18.2354,18.2354,18.1893,18.217,49452.0
2017-08-22 09:50:00,19.78,19.8,19.78,19.8,46300.0,18.217,18.2354,18.217,18.2354,46300.0
2017-08-22 10:00:00,19.79,19.83,19.79,19.82,77208.0,18.2262,18.263,18.2262,18.2538,77208.0
2017-08-22 10:10:00,19.82,19.84,19.81,19.81,56452.0,18.2538,18.2722,18.2446,18.2446,56452.0
2017-08-22 10:20:00,19.82,19.84,19.82,19.84,55128.0,18.2538,18.2722,18.2538,18.2722,55128.0
2017-08-22 10:30:00,19.84,19.85,19.83,19.84,32152.0,18.2722,18.2814,18.263,18.2722,32152.0
2017-08-22 10:40:00,19.84,19.84,19.83,19.83,48132.0,18.2722,18.2722,18.263,18.263,48132.0
2017-08-22 10:50:00,19.83,19.84,19.82,19.83,57716.0,18.263,18.2722,18.2538,18.263,57716.0
2017-08-22 11:00:00,19.83,19.84,19.81,19.81,26964.0,18.263,18.2722,18.2446,18.2446,26964.0
2017-08-22 11:10:00,19.81,19.82,19.8,19.81,106452.0,18.2446,18.2538,18.2354,18.2446,106452.0
2017-08-22 11:20:00,19.8,19.82,19.79,19.82,39484.0,18.2354,18.2538,18.2262,18.2538,39484.0
2017-08-22 11:30:00,19.82,19.86,19.82,19.85,39776.0,18.2538,18.2906,18.2538,18.2814,39776.0
2017-08-22 11:40:00,19.85,19.85,19.83,19.85,37476.0,18.2814,18.2814,18.263,18.2814,37476.0
2017-08-22 11:50:00,19.84,19.86,19.84,19.86,25976.0,18.2722,18.2906,18.2722,18.2906,25976.0
2017-08-22 12:00:00,19.85,19.86,19.85,19.86,37636.0,18.2814,18.2906,18.2814,18.2906,37636.0
2017-08-22 12:10:00,19.86,19.86,19.84,19.85,190028.0,18.2906,18.2906,18.2722,18.2814,190028.0
2017-08-22 12:20:00,19.85,19.86,19.85,19.85,12376.0,18.2814,18.2906,18.2814,18.2814,12376.0
2017-08-22 12:30:00,19.85,19.86,19.85,19.85,27600.0,18.2814,18.2906,18.2814,18.2814,27600.0
2017-08-22 12:40:00,19.85,19.88,19.85,19.88,148628.0,18.2814,18.3091,18.2814,18.3091,148628.0
2017-08-22 12:50:00,19.88,19.89,19.88,19.88,23200.0,18.3091,18.3183,18.3091,18.3091,23200.0
2017-08-22 13:00:00,19.88,19.9,19.87,19.87,45532.0,18.3091,18.3275,18.2999,18.2999,45532.0
2017-08-22 13:10:00,19.88,19.89,19.87,19.88,80124.0,18.3091,18.3183,18.2999,18.3091,80124.0
2017-08-22 13:20:00,19.88,19.9,19.88,19.89,92848.0,18.3091,18.3275,18.3091,18.3183,92848.0
2017-08-22 13:30:00,19.9,19.91,19.89,19.9,182804.0,18.3275,18.3367,18.3183,18.3275,182804.0
2017-08-22 13:40:00,19.9,19.9,19.89,19.89,96524.0,18.3275,18.3275,18.3183,18.3183,96524.0
2017-08-22 13:50:00,19.89,19.89,19.86,19.87,75696.0,18.3183,18.3183,18.2906,18.2999,75696.0
2017-08-22 14:00:00,19.87,19.88,19.87,19.87,66192.0,18.2999,18.3091,18.2999,18.2999,66192.0
2017-08-22 14:10:00,19.87,19.9,19.87,19.9,36800.0,18.2999,18.3275,18.2999,18.3275,36800.0
2017-08-22 14:20:00,19.9,19.91,19.89,19.9,48816.0,18.3275,18.3367,18.3183,18.3275,48816.0
2017-08-22 14:30:00,19.9,19.91,19.9,19.91,52728.0,18.3275,18.3367,18.3275,18.3367,52728.0
2017-08-22 14:40:00,19.91,19.91,19.9,19.9,45152.0,18.3367,18.3367,18.3275,18.3275,45152.0
2017-08-22 14:50:00,19.9,19.9,19.89,19.89,59500.0,18.3275,18.3275,18.3183,18.3183,59500.0
2017-08-22 15:00:00,19.89,19.9,19.89,19.9,112596.0,18.3183,18.3275,18.3183,18.3275,112596.0
2017-08-22 15:10:00,19.9,19.92,19.9,19.92,100560.0,18.3275,18.3459,18.3275,18.3459,100560.0
2017-08-22 15:20:00,19.92,19.92,19.9,19.9,40160.0,18.3459,18.3459,18.3275,18.3275,40160.0
2017-08-22 15:30:00,19.9,19.93,19.9,19.93,170544.0,18.3275,18.3551,18.3275,18.3551,170544.0
2017-08-22 15:40:00,19.93,19.93,19.92,19.93,296460.0,18.3551,18.3551,18.3459,18.3551,296460.0
2017-08-22 15:50:00,19.93,19.94,19.92,19.93,407316.0,18.3551,18.3643,18.3459,18.3551,407316.0
2017-08-23 09:30:00,19.8,19.88,19.73,19.86,90692.0,18.2354,18.3091,18.1709,18.2906,90692.0
2017-08-23 09:40:00,19.86,19.9,19.86,19.88,27396.0,18.2906,18.3275,18.2906,18.3091,27396.0
2017-08-23 09:50:00,19.88,19.91,19.86,19.9,68600.0,18.3091,18.3367,18.2906,18.3275,68600.0
2017-08-23 10:00:00,19.91,19.91,19.87,19.88,108944.0,18.3367,18.3367,18.2999,18.3091,108944.0
2017-08-23 10:10:00,19.88,19.99,19.88,19.93,192320.0,18.3091,18.4104,18.3091,18.3551,192320.0
2017-08-23 10:20:00,19.94,19.95,19.92,19.94,74932.0,18.3643,18.3735,18.3459,18.3643,74932.0
2017-08-23 10:30:00,19.94,19.94,19.91,19.93,79700.0,18.3643,18.3643,18.3367,18.3551,79700.0
2017-08-23 10:40:00,19.93,19.93,19.91,19.93,41032.0,18.3551,18.3551,18.3367,18.3551,41032.0
2017-08-23 10:50:00,19.92,19.93,19.88,19.89,52200.0,18.3459,18.3551,18.3091,18.3183,52200.0
2017-08-23 11:00:00,19.89,19.9,19.87,19.88,62064.0,18.3183,18.3275,18.2999,18.3091,62064.0
2017-08-23 11:10:00,19.88,19.88,19.86,19.88,83204.0,18.3091,18.3091,18.2906,18.3091,83204.0
2017-08-23 11:20:00,19.88,19.89,19.87,19.88,53508.0,18.3091,18.3183,18.2999,18.3091,53508.0
2017-08-23 11:30:00,19.88,19.88,19.86,19.88,28212.0,18.3091,18.3091,18.2906,18.3091,28212.0
2017-08-23 11:40:00,19.88,19.9,19.88,19.89,50732.0,18.3091,18.3275,18.3091,18.3183,50732.0
2017-08-23 11:50:00,19.9,19.9,19.88,19.88,40500.0,18.3275,18.3275,18.3091,18.3091,40500.0
2017-08-23 12:00:00,19.88,19.88,19.86,19.87,56808.0,18.3091,18.3091,18.2906,18.2999,56808.0
2017-08-23 12:10:00,19.87,19.87,19.86,19.87,33448.0,18.2999,18.2999,18.2906,18.2999,33448.0
2017-08-23 12:20:00,19.87,19.87,19.84,19.85,36632.0,18.2999,18.2999,18.2722,18.2814,36632.0
2017-08-23 12:30:00,19.85,19.85,19.84,19.84,64088.0,18.2814,18.2814,18.2722,18.2722,64088.0
2017-08-23 12:40:00,19.84,19.85,19.82,19.83,33240.0,18.2722,18.2814,18.2538,18.263,33240.0
2017-08-23 12:50:00,19.83,19.83,19.82,19.82,30324.0,18.263,18.263,18.2538,18.2538,30324.0
2017-08-23 13:00:00,19.82,19.84,19.82,19.84,64164.0,18.2538,18.2722,18.2538,18.2722,64164.0
2017-08-23 13:10:00,19.84,19.84,19.82,19.82,38296.0,18.2722,18.2722,18.2538,18.2538,38296.0
2017-08-23 13:20:00,19.82,19.83,19.81,19.81,31236.0,18.2538,18.263,18.2446,18.2446,31236.0
2017-08-23 13:30:00,19.81,19.81,19.8,19.8,121728.0,18.2446,18.2446,18.2354,18.2354,121728.0
2017-08-23 13:40:00,19.79,19.81,19.79,19.8,29908.0,18.2262,18.2446,18.2262,18.2354,29908.0
2017-08-23 13:50:00,19.8,19.8,19.77,19.77,76580.0,18.2354,18.2354,18.2078,18.2078,76580.0
2017-08-23 14:00:00,19.77,19.81,19.77,19.8,110096.0,18.2078,18.2446,18.2078,18.2354,110096.0
2017-08-23 14:10:00,19.81,19.82,19.8,19.8,66292.0,18.2446,18.2538,18.2354,18.2354,66292.0
2017-08-23 14:20:00,19.8,19.82,19.8,19.81,38268.0,18.2354,18.2538,18.2354,18.2446,38268.0
2017-08-23 14:30:00,19.81,19.82,19.81,19.82,50904.0,18.2446,18.2538,18.2446,18.2538,50904.0
2017-08-23 14:40:00,19.82,19.83,19.82,19.83,42756.0,18.2538,18.263,18.2538,18.263,42756.0
2017-08-23 14:50:00,19.84,19.84,19.83,19.83,36928.0,18.2722,18.2722,18.263,18.263,36928.0
2017-08-23 15:00:00,19.83,19.86,19.83,19.86,44152.0,18.263,18.2906,18.263,18.2906,44152.0
2017-08-23 15:10:00,19.85,19.86,19.85,19.85,62204.0,18.2814,18.2906,18.2814,18.2814,62204.0
2017-08-23 15:20:00,19.85,19.86,19.84,19.86,48148.0,18.2814,18.2906,18.2722,18.2906,48148.0
2017-08-23 15:30:00,19.86,19.86,19.84,19.86,104684.0,18.2906,18.2906,18.2722,18.2906,104684.0
2017-08-23 15:40:00,19.86,19.86,19.85,19.85,102076.0,18.2906,18.2906,18.2814,18.2814,102076.0
2017-08-23 15:50:00,19.85,19.86,19.84,19.85,312464.0,18.2814,18.2906,18.2722,18.2814,312464.0
2017-08-24 09:30:00,19.87,19.88,19.83,19.85,106664.0,18.2999,18.3091,18.263,18.2814,106664.0
2017-08-24 09:40:00,19.85,19.85,19.83,19.84,36264.0,18.2814,18.2814,18.263,18.2722,36264.0
2017-08-24 09:50:00,19.84,19.84,19.77,19.77,31604.0,18.2722,18.2722,18.2078,18.2078,31604.0
2017-08-24 10:00:00,19.79,19.8,19.76,19.78,53036.0,18.2262,18.2354,18.1985,18.217,53036.0
2017-08-24 10:10:00,19.78,19.81,19.77,19.81,35220.0,18.217,18.2446,18.2078,18.2446,35220.0
2017-08-24 10:20:00,19.81,19.83,19.81,19.81,30000.0,18.2446,18.263,18.2446,18.2446,30000.0
2017-08-24 10:30:00,19.81,19.84,19.79,19.83,49596.0,18.2446,18.2722,18.2262,18.263,49596.0
2017-08-24 10:40:00,19.83,19.85,19.82,19.83,30960.0,18.263,18.2814,18.2538,18.263,30960.0
2017-08-24 10:50:00,19.82,19.84,19.82,19.83,15248.0,18.2538,18.2722,18.2538,18.263,15248.0
2017-08-24 11:00:00,19.83,19.85,19.83,19.83,17672.0,18.263,18.2814,18.263,18.263,17672.0
2017-08-24 11:10:00,19.83,19.84,19.78,19.79,32700.0,18.263,18.2722,18.217,18.2262,32700.0
2017-08-24 11:20:00,19.79,19.81,19.78,19.79,33904.0,18.2262,18.2446,18.217,18.2262,33904.0
2017-08-24 11:30:00,19.79,19.79,19.75,19.78,70740.0,18.2262,18.2262,18.1893,18.217,70740.0
2017-08-24 11:40:00,19.78,19.82,19.78,19.8,49936.0,18.217,18.2538,18.217,18.2354,49936.0
2017-08-24 11:50:00,19.81,19.81,19.77,19.78,44124.0,18.2446,18.2446,18.2078,18.217,44124.0
2017-08-24 12:00:00,19.78,19.8,19.77,19.79,28036.0,18.217,18.2354,18.2078,18.2262,28036.0
2017-08-24 12:10:00,19.78,19.8,19.78,19.8,19824.0,18.217,18.2354,18.217,18.2354,19824.0
2017-08-24 12:20:00,19.8,19.81,19.79,19.79,20188.0,18.2354,18.2446,18.2262,18.2262,20188.0
2017-08-24 12:30:00,19.79,19.8,19.78,19.79,23360.0,18.2262,18.2354,18.217,18.2262,23360.0
2017-08-24 12:40:00,19.79,19.8,19.78,19.8,30536.0,18.2262,18.2354,18.217,18.2354,30536.0
2017-08-24 12:50:00,19.8,19.81,19.8,19.8,23456.0,18.2354,18.2446,18.2354,18.2354,23456.0
2017-08-24 13:00:00,19.8,19.81,19.8,19.8,19160.0,18.2354,18.2446,18.2354,18.2354,19160.0
2017-08-24 13:10:00,19.8,19.83,19.8,19.82,29488.0,18.2354,18.263,18.2354,18.2538,29488.0
2017-08-24 13:20:00,19.82,19.83,19.82,19.82,18680.0,18.2538,18.263,18.2538,18.2538,18680.0
2017-08-24 13:30:00,19.82,19.82,19.8,19.8,18180.0,18.2538,18.2538,18.2354,18.2354,18180.0
2017-08-24 13:40:00,19.8,19.81,19.8,19.81,21388.0,18.2354,18.2446,18.2354,18.2446,21388.0
2017-08-24 13:50:00,19.82,19.82,19.81,19.82,87940.0,18.2538,18.2538,18.2446,18.2538,87940.0
2017-08-24 14:00:00,19.81,19.83,19.81,19.82,50032.0,18.2446,18.263,18.2446,18.2538,50032.0
2017-08-24 14:10:00,19.82,19.82,19.8,19.81,106332.0,18.2538,18.2538,18.2354,18.2446,106332.0
2017-08-24 14:20:00,19.82,19.83,19.81,19.82,58500.0,18.2538,18.263,18.2446,18.2538,58500.0
2017-08-24 14:30:00,19.82,19.84,19.82,19.82,22000.0,18.2538,18.2722,18.2538,18.2538,22000.0
2017-08-24 14:40:00,19.82,19.83,19.82,19.83,38980.0,18.2538,18.263,18.2538,18.263,38980.0
2017-08-24 14:50:00,19.83,19.84,19.83,19.83,106008.0,18.263,18.2722,18.263,18.263,106008.0
2017-08-24 15:00:00,19.83,19.84,19.82,19.82,74400.0,18.263,18.2722,18.2538,18.2538,74400.0
2017-08-24 15:10:00,19.83,19.85,19.82,19.84,100012.0,18.263,18.2814,18.2538,18.2722,100012.0
2017-08-24 15:20:00,19.84,19.86,19.84,19.86,76752.0,18.2722,18.2906,18.2722,18.2906,76752.0
2017-08-24 15:30:00,19.86,19.86,19.85,19.86,86116.0,18.2906,18.2906,18.2814,18.2906,86116.0
2017-08-24 15:40:00,19.86,19.87,19.86,19.86,178376.0,18.2906,18.2999,18.2906,18.2906,178376.0
2017-08-24 15:50:00,19.86,19.86,19.85,19.85,223220.0,18.2906,18.2906,18.2814,18.2814,223220.0
2017-08-25 09:30:00,19.95,19.97,19.9,19.97,137904.0,18.3735,18.3919,18.3275,18.3919,137904.0
2017-08-25 09:40:00,19.97,20.0,19.96,20.0,27384.0,18.3919,18.4196,18.3827,18.4196,27384.0
2017-08-25 09:50:00,19.98,20.04,19.98,19.99,204392.0,18.4012,18.4564,18.4012,18.4104,204392.0
2017-08-25 10:00:00,20.0,20.03,19.99,20.0,202376.0,18.4196,18.4472,18.4104,18.4196,202376.0
2017-08-25 10:10:00,20.0,20.0,19.98,19.99,59932.0,18.4196,18.4196,18.4012,18.4104,59932.0
2017-08-25 10:20:00,19.99,20.02,19.99,20.01,233524.0,18.4104,18.438,18.4104,18.4288,233524.0
2017-08-25 10:30:00,20.01,20.01,19.99,20.0,97652.0,18.4288,18.4288,18.4104,18.4196,97652.0
2017-08-25 10:40:00,19.99,20.0,19.98,19.99,61904.0,18.4104,18.4196,18.4012,18.4104,61904.0
2017-08-25 10:50:00,19.99,20.0,19.98,19.99,62552.0,18.4104,18.4196,18.4012,18.4104,62552.0
2017-08-25 11:00:00,19.99,19.99,19.97,19.98,62532.0,18.4104,18.4104,18.3919,18.4012,62532.0
2017-08-25 11:10:00,19.97,19.98,19.96,19.98,68908.0,18.3919,18.4012,18.3827,18.4012,68908.0
2017-08-25 11:20:00,19.97,19.99,19.97,19.98,39100.0,18.3919,18.4104,18.3919,18.4012,39100.0
2017-08-25 11:30:00,19.98,19.98,19.96,19.97,58808.0,18.4012,18.4012,18.3827,18.3919,58808.0
2017-08-25 11:40:00,19.97,19.99,19.97,19.98,27880.0,18.3919,18.4104,18.3919,18.4012,27880.0
2017-08-25 11:50:00,19.98,19.98,19.97,19.97,55192.0,18.4012,18.4012,18.3919,18.3919,55192.0
2017-08-25 12:00:00,19.97,19.99,19.97,19.98,54120.0,18.3919,18.4104,18.3919,18.4012,54120.0
2017-08-25 12:10:00,19.99,19.99,19.97,19.98,32836.0,18.4104,18.4104,18.3919,18.4012,32836.0
2017-08-25 12:20:00,19.98,19.98,19.98,19.98,34844.0,18.4012,18.4012,18.4012,18.4012,34844.0
2017-08-25 12:30:00,19.98,19.99,19.98,19.98,32188.0,18.4012,18.4104,18.4012,18.4012,32188.0
2017-08-25 12:40:00,19.98,19.99,19.98,19.99,24376.0,18.4012,18.4104,18.4012,18.4104,24376.0
2017-08-25 12:50:00,19.99,19.99,19.99,19.99,24088.0,18.4104,18.4104,18.4104,18.4104,24088.0
2017-08-25 13:00:00,19.99,19.99,19.99,19.99,13680.0,18.4104,18.4104,18.4104,18.4104,13680.0
2017-08-25 13:10:00,19.99,19.99,19.98,19.98,35212.0,18.4104,18.4104,18.4012,18.4012,35212.0
2017-08-25 13:20:00,19.98,19.98,19.97,19.97,43156.0,18.4012,18.4012,18.3919,18.3919,43156.0
2017-08-25 13:30:00,19.98,19.99,19.97,19.98,44436.0,18.4012,18.4104,18.3919,18.4012,44436.0
2017-08-25 13:40:00,19.98,19.98,19.98,19.98,28520.0,18.4012,18.4012,18.4012,18.4012,28520.0
2017-08-25 13:50:00,19.98,19.98,19.97,19.98,31200.0,18.4012,18.4012,18.3919,18.4012,31200.0
2017-08-25 14:00:00,19.98,19.98,19.97,19.97,52160.0,18.4012,18.4012,18.3919,18.3919,52160.0
2017-08-25 14:10:00,19.98,19.99,19.98,19.99,59776.0,18.4012,18.4104,18.4012,18.4104,59776.0
2017-08-25 14:20:00,19.99,19.99,19.97,19.97,138756.0,18.4104,18.4104,18.3919,18.3919,138756.0
2017-08-25 14:30:00,19.97,19.97,19.96,19.97,43708.0,18.3919,18.3919,18.3827,18.3919,43708.0
2017-08-25 14:40:00,19.97,19.98,19.96,19.97,43536.0,18.3919,18.4012,18.3827,18.3919,43536.0
2017-08-25 14:50:00,19.97,19.97,19.96,19.96,111504.0,18.3919,18.3919,18.3827,18.3827,111504.0
2017-08-25 15:00:00,19.96,19.97,19.95,19.96,114676.0,18.3827,18.3919,18.3735,18.3827,114676.0
2017-08-25 15:10:00,19.96,19.99,19.96,19.99,807888.0,18.3827,18.4104,18.3827,18.4104,807888.0
2017-08-25 15:20:00,19.99,20.0,19.99,20.0,97724.0,18.4104,18.4196,18.4104,18.4196,97724.0
2017-08-25 15:30:00,20.0,20.0,19.97,19.98,129436.0,18.4196,18.4196,18.3919,18.4012,129436.0
2017-08-25 15:40:00,19.97,19.99,19.97,19.98,125212.0,18.3919,18.4104,18.3919,18.4012,125212.0
2017-08-25 15:50:00,19.98,19.99,19.93,19.95,457760.0,18.4012,18.4104,18.3551,18.3735,457760.0
2017-08-28 09:30:00,20.0,20.0,19.95,19.97,124684.0,18.4196,18.4196,18.3735,18.3919,124684.0
2017-08-28 09:40:00,19.98,19.98,19.95,19.96,34228.0,18.4012,18.4012,18.3735,18.3827,34228.0
2017-08-28 09:50:00,19.96,19.97,19.93,19.94,54232.0,18.3827,18.3919,18.3551,18.3643,54232.0
2017-08-28 10:00:00,19.93,19.95,19.92,19.94,30044.0,18.3551,18.3735,18.3459,18.3643,30044.0
2017-08-28 10:10:00,19.93,19.95,19.93,19.93,14420.0,18.3551,18.3735,18.3551,18.3551,14420.0
2017-08-28 10:20:00,19.93,19.94,19.91,19.92,30380.0,18.3551,18.3643,18.3367,18.3459,30380.0
2017-08-28 10:30:00,19.93,19.94,19.9,19.93,45004.0,18.3551,18.3643,18.3275,18.3551,45004.0
2017-08-28 10:40:00,19.94,19.95,19.92,19.93,36176.0,18.3643,18.3735,18.3459,18.3551,36176.0
2017-08-28 10:50:00,19.93,19.95,19.93,19.93,26568.0,18.3551,18.3735,18.3551,18.3551,26568.0
2017-08-28 11:00:00,19.93,19.95,19.93,19.94,22860.0,18.3551,18.3735,18.3551,18.3643,22860.0
2017-08-28 11:10:00,19.94,19.96,19.93,19.94,32804.0,18.3643,18.3827,18.3551,18.3643,32804.0
2017-08-28 11:20:00,19.93,19.95,19.92,19.93,33188.0,18.3551,18.3735,18.3459,18.3551,33188.0
2017-08-28 11:30:00,19.93,19.93,19.92,19.92,22676.0,18.3551,18.3551,18.3459,18.3459,22676.0
2017-08-28 11:40:00,19.92,19.92,19.91,19.91,47260.0,18.3459,18.3459,18.3367,18.3367,47260.0
2017-08-28 11:50:00,19.91,19.94,19.91,19.93,31440.0,18.3367,18.3643,18.3367,18.3551,31440.0
2017-08-28 12:00:00,19.93,19.93,19.92,19.93,76800.0,18.3551,18.3551,18.3459,18.3551,76800.0
2017-08-28 12:10:00,19.93,19.93,19.91,19.91,38824.0,18.3551,18.3551,18.3367,18.3367,38824.0
2017-08-28 12:20:00,19.91,19.91,19.89,19.91,43108.0,18.3367,18.3367,18.3183,18.3367,43108.0
2017-08-28 12:30:00,19.91,19.91,19.9,19.9,27600.0,18.3367,18.3367,18.3275,18.3275,27600.0
2017-08-28 12:40:00,19.9,19.91,19.9,19.91,39992.0,18.3275,18.3367,18.3275,18.3367,39992.0
2017-08-28 12:50:00,19.91,19.91,19.9,19.91,16400.0,18.3367,18.3367,18.3275,18.3367,16400.0
2017-08-28 13:00:00,19.91,19.92,19.9,19.91,28324.0,18.3367,18.3459,18.3275,18.3367,28324.0
2017-08-28 13:10:00,19.91,19.91,19.89,19.9,74644.0,18.3367,18.3367,18.3183,18.3275,74644.0
2017-08-28 13:20:00,19.9,19.91,19.9,19.9,31820.0,18.3275,18.3367,18.3275,18.3275,31820.0
2017-08-28 13:30:00,19.9,19.91,19.89,19.89,91196.0,18.3275,18.3367,18.3183,18.3183,91196.0
2017-08-28 13:40:00,19.89,19.91,19.89,19.9,39576.0,18.3183,18.3367,18.3183,18.3275,39576.0
2017-08-28 13:50:00,19.9,19.92,19.9,19.92,71340.0,18.3275,18.3459,18.3275,18.3459,71340.0
2017-08-28 14:00:00,19.92,19.92,19.91,19.92,32480.0,18.3459,18.3459,18.3367,18.3459,32480.0
2017-08-28 14:10:00,19.92,19.93,19.91,19.92,47616.0,18.3459,18.3551,18.3367,18.3459,47616.0
2017-08-28 14:20:00,19.92,19.92,19.91,19.92,41112.0,18.3459,18.3459,18.3367,18.3459,41112.0
2017-08-28 14:30:00,19.92,19.93,19.91,19.92,84840.0,18.3459,18.3551,18.3367,18.3459,84840.0
2017-08-28 14:40:00,19.92,19.94,19.92,19.93,40636.0,18.3459,18.3643,18.3459,18.3551,40636.0
2017-08-28 14:50:00,19.93,19.94,19.93,19.93,64536.0,18.3551,18.3643,18.3551,18.3551,64536.0
2017-08-28 15:00:00,19.94,19.95,19.93,19.93,67608.0,18.3643,18.3735,18.3551,18.3551,67608.0
2017-08-28 15:10:00,19.93,19.94,19.93,19.93,61248.0,18.3551,18.3643,18.3551,18.3551,61248.0
2017-08-28 15:20:00,19.93,19.93,19.92,19.93,66424.0,18.3551,18.3551,18.3459,18.3551,66424.0
2017-08-28 15:30:00,19.93,19.93,19.93,19.93,62360.0,18.3551,18.3551,18.3551,18.3551,62360.0
2017-08-28 15:40:00,19.93,19.93,19.93,19.93,134164.0,18.3551,18.3551,18.3551,18.3551,134164.0
2017-08-28 15:50:00,19.93,19.94,19.93,19.93,233260.0,18.3551,18.3643,18.3551,18.3551,233260.0
2017-08-29 09:30:00,19.83,19.87,19.77,19.86,64384.0,18.263,18.2999,18.2078,18.2906,64384.0
2017-08-29 09:40:00,19.86,19.92,19.84,19.91,44436.0,18.2906,18.3459,18.2722,18.3367,44436.0
2017-08-29 09:50:00,19.9,19.91,19.88,19.9,52500.0,18.3275,18.3367,18.3091,18.3275,52500.0
2017-08-29 10:00:00,19.91,19.91,19.89,19.9,30004.0,18.3367,18.3367,18.3183,18.3275,30004.0
2017-08-29 10:10:00,19.9,19.92,19.9,19.92,27836.0,18.3275,18.3459,18.3275,18.3459,27836.0
2017-08-29 10:20:00,19.92,19.92,19.9,19.92,15536.0,18.3459,18.3459,18.3275,18.3459,15536.0
2017-08-29 10:30:00,19.93,19.95,19.93,19.93,39572.0,18.3551,18.3735,18.3551,18.3551,39572.0
2017-08-29 10:40:00,19.95,19.96,19.94,19.96,17664.0,18.3735,18.3827,18.3643,18.3827,17664.0
2017-08-29 10:50:00,19.95,19.96,19.94,19.95,23776.0,18.3735,18.3827,18.3643,18.3735,23776.0
2017-08-29 11:00:00,19.95,19.98,19.94,19.98,44092.0,18.3735,18.4012,18.3643,18.4012,44092.0
2017-08-29 11:10:00,19.98,19.98,19.96,19.97,30728.0,18.4012,18.4012,18.3827,18.3919,30728.0
2017-08-29 11:20:00,19.97,19.97,19.95,19.96,32820.0,18.3919,18.3919,18.3735,18.3827,32820.0
2017-08-29 11:30:00,19.96,19.97,19.96,19.97,23036.0,18.3827,18.3919,18.3827,18.3919,23036.0
2017-08-29 11:40:00,19.97,19.99,19.97,19.97,41368.0,18.3919,18.4104,18.3919,18.3919,41368.0
2017-08-29 11:50:00,19.97,19.98,19.97,19.97,31888.0,18.3919,18.4012,18.3919,18.3919,31888.0
2017-08-29 12:00:00,19.97,19.97,19.96,19.96,29352.0,18.3919,18.3919,18.3827,18.3827,29352.0
2017-08-29 12:10:00,19.97,19.98,19.96,19.96,43564.0,18.3919,18.4012,18.3827,18.3827,43564.0
2017-08-29 12:20:00,19.96,19.98,19.96,19.97,29688.0,18.3827,18.4012,18.3827,18.3919,29688.0
2017-08-29 12:30:00,19.97,19.98,19.97,19.97,26284.0,18.3919,18.4012,18.3919,18.3919,26284.0
2017-08-29 12:40:00,19.98,19.99,19.97,19.99,27188.0,18.4012,18.4104,18.3919,18.4104,27188.0
2017-08-29 12:50:00,19.99,20.0,19.98,19.99,125236.0,18.4104,18.4196,18.4012,18.4104,125236.0
2017-08-29 13:00:00,19.99,19.99,19.98,19.98,30236.0,18.4104,18.4104,18.4012,18.4012,30236.0
2017-08-29 13:10:00,19.98,19.99,19.97,19.97,31808.0,18.4012,18.4104,18.3919,18.3919,31808.0
2017-08-29 13:20:00,19.97,20.0,19.96,19.99,37956.0,18.3919,18.4196,18.3827,18.4104,37956.0
2017-08-29 13:30:00,19.99,19.99,19.98,19.99,63452.0,18.4104,18.4104,18.4012,18.4104,63452.0
2017-08-29 13:40:00,19.99,20.0,19.98,20.0,59424.0,18.4104,18.4196,18.4012,18.4196,59424.0
2017-08-29 13:50:00,20.0,20.01,19.99,20.01,151208.0,18.4196,18.4288,18.4104,18.4288,151208.0
2017-08-29 14:00:00,20.02,20.03,20.01,20.02,107576.0,18.438,18.4472,18.4288,18.438,107576.0
2017-08-29 14:10:00,20.02,20.02,20.01,20.01,60212.0,18.438,18.438,18.4288,18.4288,60212.0
2017-08-29 14:20:00,20.02,20.02,20.0,20.02,141864.0,18.438,18.438,18.4196,18.438,141864.0
2017-08-29 14:30:00,20.02,20.03,20.02,20.02,56780.0,18.438,18.4472,18.438,18.438,56780.0
2017-08-29 14:40:00,20.02,20.05,20.02,20.05,55188.0,18.438,18.4656,18.438,18.4656,55188.0
2017-08-29 14:50:00,20.05,20.06,20.05,20.06,44592.0,18.4656,18.4748,18.4656,18.4748,44592.0
2017-08-29 15:00:00,20.06,20.08,20.05,20.08,76204.0,18.4748,18.4933,18.4656,18.4933,76204.0
2017-08-29 15:10:00,20.07,20.08,20.07,20.07,41220.0,18.484,18.4933,18.484,18.484,41220.0
2017-08-29 15:20:00,20.07,20.08,20.07,20.08,47128.0,18.484,18.4933,18.484,18.4933,47128.0
2017-08-29 15:30:00,20.08,20.08,20.07,20.08,89976.0,18.4933,18.4933,18.484,18.4933,89976.0
2017-08-29 15:40:00,20.08,20.08,20.07,20.07,102620.0,18.4933,18.4933,18.484,18.484,102620.0
2017-08-29 15:50:00,20.07,20.07,20.04,20.04,288052.0,18.484,18.484,18.4564,18.4564,288052.0
2017-08-30 09:30:00,20.03,20.12,20.0,20.05,192392.0,18.4472,18.5301,18.4196,18.4656,192392.0
2017-08-30 09:40:00,20.05,20.07,20.01,20.05,44120.0,18.4656,18.484,18.4288,18.4656,44120.0
2017-08-30 09:50:00,20.06,20.06,20.03,20.04,33444.0,18.4748,18.4748,18.4472,18.4564,33444.0
2017-08-30 10:00:00,20.03,20.04,20.02,20.03,66656.0,18.4472,18.4564,18.438,18.4472,66656.0
2017-08-30 10:10:00,20.03,20.05,20.03,20.04,28816.0,18.4472,18.4656,18.4472,18.4564,28816.0
2017-08-30 10:20:00,20.04,20.04,20.02,20.03,53500.0,18.4564,18.4564,18.438,18.4472,53500.0
2017-08-30 10:30:00,20.03,20.04,20.0,20.01,36732.0,18.4472,18.4564,18.4196,18.4288,36732.0
2017-08-30 10:40:00,20.02,20.04,20.0,20.04,26348.0,18.438,18.4564,18.4196,18.4564,26348.0
2017-08-30 10:50:00,20.04,20.04,20.02,20.02,58992.0,18.4564,18.4564,18.438,18.438,58992.0
2017-08-30 11:00:00,20.02,20.03,20.0,20.02,46220.0,18.438,18.4472,18.4196,18.438,46220.0
2017-08-30 11:10:00,20.02,20.02,20.01,20.02,30852.0,18.438,18.438,18.4288,18.438,30852.0
2017-08-30 11:20:00,20.02,20.02,20.01,20.02,33524.0,18.438,18.438,18.4288,18.438,33524.0
2017-08-30 11:30:00,20.02,20.05,20.02,20.04,34236.0,18.438,18.4656,18.438,18.4564,34236.0
2017-08-30 11:40:00,20.04,20.05,20.02,20.03,93236.0,18.4564,18.4656,18.438,18.4472,93236.0
2017-08-30 11:50:00,20.03,20.04,20.03,20.03,52164.0,18.4472,18.4564,18.4472,18.4472,52164.0
2017-08-30 12:00:00,20.03,20.03,20.02,20.03,14620.0,18.4472,18.4472,18.438,18.4472,14620.0
2017-08-30 12:10:00,20.03,20.04,20.02,20.03,27680.0,18.4472,18.4564,18.438,18.4472,27680.0
2017-08-30 12:20:00,20.03,20.05,20.03,20.04,15160.0,18.4472,18.4656,18.4472,18.4564,15160.0
2017-08-30 12:30:00,20.04,20.05,20.03,20.03,30048.0,18.4564,18.4656,18.4472,18.4472,30048.0
2017-08-30 12:40:00,20.03,20.05,20.03,20.04,40316.0,18.4472,18.4656,18.4472,18.4564,40316.0
2017-08-30 12:50:00,20.04,20.05,20.03,20.04,33600.0,18.4564,18.4656,18.4472,18.4564,33600.0
2017-08-30 13:00:00,20.04,20.05,20.03,20.05,98668.0,18.4564,18.4656,18.4472,18.4656,98668.0
2017-08-30 13:10:00,20.04,20.06,20.04,20.06,18808.0,18.4564,18.4748,18.4564,18.4748,18808.0
2017-08-30 13:20:00,20.06,20.08,20.06,20.08,23756.0,18.4748,18.4933,18.4748,18.4933,23756.0
2017-08-30 13:30:00,20.08,20.09,20.08,20.08,18972.0,18.4933,18.5025,18.4933,18.4933,18972.0
2017-08-30 13:40:00,20.08,20.08,20.07,20.07,22812.0,18.4933,18.4933,18.484,18.484,22812.0
2017-08-30 13:50:00,20.07,20.11,20.07,20.1,107084.0,18.484,18.5209,18.484,18.5117,107084.0
2017-08-30 14:00:00,20.1,20.1,20.08,20.08,39948.0,18.5117,18.5117,18.4933,18.4933,39948.0
2017-08-30 14:10:00,20.09,20.09,20.08,20.09,24160.0,18.5025,18.5025,18.4933,18.5025,24160.0
2017-08-30 14:20:00,20.09,20.1,20.09,20.09,33468.0,18.5025,18.5117,18.5025,18.5025,33468.0
2017-08-30 14:30:00,20.1,20.11,20.09,20.11,28016.0,18.5117,18.5209,18.5025,18.5209,28016.0
2017-08-30 14:40:00,20.11,20.11,20.09,20.1,37552.0,18.5209,18.5209,18.5025,18.5117,37552.0
2017-08-30 14:50:00,20.1,20.1,20.09,20.1,24732.0,18.5117,18.5117,18.5025,18.5117,24732.0
2017-08-30 15:00:00,20.1,20.11,20.1,20.1,49868.0,18.5117,18.5209,18.5117,18.5117,49868.0
2017-08-30 15:10:00,20.1,20.11,20.1,20.1,44880.0,18.5117,18.5209,18.5117,18.5117,44880.0
2017-08-30 15:20:00,20.1,20.12,20.1,20.11,65892.0,18.5117,18.5301,18.5117,18.5209,65892.0
2017-08-30 15:30:00,20.11,20.11,20.09,20.09,77240.0,18.5209,18.5209,18.5025,18.5025,77240.0
2017-08-30 15:40:00,20.09,20.09,20.07,20.09,248944.0,18.5025,18.5025,18.484,18.5025,248944.0
2017-08-30 15:50:00,20.09,20.09,20.07,20.08,590788.0,18.5025,18.5025,18.484,18.4933,590788.0
2017-08-31 09:30:00,20.13,20.13,20.08,20.13,95756.0,18.5393,18.5393,18.4933,18.5393,95756.0
2017-08-31 09:40:00,20.13,20.16,20.12,20.14,47528.0,18.5393,18.5669,18.5301,18.5485,47528.0
2017-08-31 09:50:00,20.14,20.15,20.11,20.14,34832.0,18.5485,18.5577,18.5209,18.5485,34832.0
2017-08-31 10:00:00,20.14,20.15,20.11,20.12,47200.0,18.5485,18.5577,18.5209,18.5301,47200.0
2017-08-31 10:10:00,20.12,20.15,20.11,20.14,58052.0,18.5301,18.5577,18.5209,18.5485,58052.0
2017-08-31 10:20:00,20.15,20.15,20.12,20.13,70752.0,18.5577,18.5577,18.5301,18.5393,70752.0
2017-08-31 10:30:00,20.12,20.14,20.11,20.13,42296.0,18.5301,18.5485,18.5209,18.5393,42296.0
2017-08-31 10:40:00,20.13,20.13,20.1,20.12,117608.0,18.5393,18.5393,18.5117,18.5301,117608.0
2017-08-31 10:50:00,20.12,20.12,20.11,20.11,28752.0,18.5301,18.5301,18.5209,18.5209,28752.0
2017-08-31 11:00:00,20.12,20.14,20.11,20.14,52100.0,18.5301,18.5485,18.5209,18.5485,52100.0
2017-08-31 11:10:00,20.14,20.14,20.13,20.14,51016.0,18.5485,18.5485,18.5393,18.5485,51016.0
2017-08-31 11:20:00,20.14,20.14,20.12,20.13,54120.0,18.5485,18.5485,18.5301,18.5393,54120.0
2017-08-31 11:30:00,20.13,20.13,20.11,20.13,53788.0,18.5393,18.5393,18.5209,18.5393,53788.0
2017-08-31 11:40:00,20.13,20.14,20.13,20.14,40496.0,18.5393,18.5485,18.5393,18.5485,40496.0
2017-08-31 11:50:00,20.14,20.15,20.13,20.14,52504.0,18.5485,18.5577,18.5393,18.5485,52504.0
2017-08-31 12:00:00,20.14,20.17,20.14,20.17,77496.0,18.5485,18.5761,18.5485,18.5761,77496.0
2017-08-31 12:10:00,20.17,20.18,20.17,20.18,45236.0,18.5761,18.5854,18.5761,18.5854,45236.0
2017-08-31 12:20:00,20.18,20.18,20.18,20.18,32020.0,18.5854,18.5854,18.5854,18.5854,32020.0
2017-08-31 12:30:00,20.18,20.18,20.17,20.17,36136.0,18.5854,18.5854,18.5761,18.5761,36136.0
2017-08-31 12:40:00,20.17,20.17,20.16,20.16,56196.0,18.5761,18.5761,18.5669,18.5669,56196.0
2017-08-31 12:50:00,20.16,20.17,20.15,20.17,50032.0,18.5669,18.5761,18.5577,18.5761,50032.0
2017-08-31 13:00:00,20.17,20.18,20.17,20.18,32404.0,18.5761,18.5854,18.5761,18.5854,32404.0
2017-08-31 13:10:00,20.18,20.18,20.17,20.17,25200.0,18.5854,18.5854,18.5761,18.5761,25200.0
2017-08-31 13:20:00,20.17,20.18,20.17,20.17,43248.0,18.5761,18.5854,18.5761,18.5761,43248.0
2017-08-31 13:30:00,20.17,20.18,20.17,20.18,22800.0,18.5761,18.5854,18.5761,18.5854,22800.0
2017-08-31 13:40:00,20.19,20.19,20.18,20.18,44532.0,18.5946,18.5946,18.5854,18.5854,44532.0
2017-08-31 13:50:00,20.18,20.2,20.18,20.2,44128.0,18.5854,18.6038,18.5854,18.6038,44128.0
2017-08-31 14:00:00,20.2,20.21,20.2,20.2,93068.0,18.6038,18.613,18.6038,18.6038,93068.0
2017-08-31 14:10:00,20.2,20.22,20.19,20.21,50820.0,18.6038,18.6222,18.5946,18.613,50820.0
2017-08-31 14:20:00,20.21,20.23,20.2,20.23,47944.0,18.613,18.6314,18.6038,18.6314,47944.0
2017-08-31 14:30:00,20.23,20.24,20.23,20.23,60544.0,18.6314,18.6406,18.6314,18.6314,60544.0
2017-08-31 14:40:00,20.23,20.24,20.23,20.23,53216.0,18.6314,18.6406,18.6314,18.6314,53216.0
2017-08-31 14:50:00,20.23,20.24,20.22,20.23,36988.0,18.6314,18.6406,18.6222,18.6314,36988.0
2017-08-31 15:00:00,20.23,20.25,20.23,20.24,109336.0,18.6314,18.6498,18.6314,18.6406,109336.0
2017-08-31 15:10:00,20.24,20.26,20.24,20.25,104596.0,18.6406,18.659,18.6406,18.6498,104596.0
2017-08-31 15:20:00,20.26,20.27,20.25,20.27,95164.0,18.659,18.6682,18.6498,18.6682,95164.0
2017-08-31 15:30:00,20.27,20.28,20.27,20.28,128372.0,18.6682,18.6775,18.6682,18.6775,128372.0
2017-08-31 15:40:00,20.28,20.28,20.25,20.25,191016.0,18.6775,18.6775,18.6498,18.6498,191016.0
2017-08-31 15:50:00,20.25,20.25,20.22,20.24,430512.0,18.6498,18.6498,18.6222,18.6406,430512.0
2017-09-01 09:30:00,20.25,20.29,20.22,20.24,62832.0,18.6498,18.6867,18.6222,18.6406,62832.0
2017-09-01 09:40:00,20.25,20.29,20.23,20.23,42876.0,18.6498,18.6867,18.6314,18.6314,42876.0
2017-09-01 09:50:00,20.24,20.24,20.18,20.18,46276.0,18.6406,18.6406,18.5854,18.5854,46276.0
2017-09-01 10:00:00,20.19,20.2,20.17,20.18,62604.0,18.5946,18.6038,18.5761,18.5854,62604.0
2017-09-01 10:10:00,20.2,20.21,20.17,20.18,31000.0,18.6038,18.613,18.5761,18.5854,31000.0
2017-09-01 10:20:00,20.18,20.19,20.18,20.18,33132.0,18.5854,18.5946,18.5854,18.5854,33132.0
2017-09-01 10:30:00,20.19,20.19,20.17,20.17,24000.0,18.5946,18.5946,18.5761,18.5761,24000.0
2017-09-01 10:40:00,20.17,20.17,20.14,20.14,44108.0,18.5761,18.5761,18.5485,18.5485,44108.0
2017-09-01 10:50:00,20.15,20.16,20.14,20.15,62992.0,18.5577,18.5669,18.5485,18.5577,62992.0
2017-09-01 11:00:00,20.14,20.15,20.13,20.15,51032.0,18.5485,18.5577,18.5393,18.5577,51032.0
2017-09-01 11:10:00,20.14,20.14,20.11,20.11,61544.0,18.5485,18.5485,18.5209,18.5209,61544.0
2017-09-01 11:20:00,20.11,20.12,20.09,20.09,47312.0,18.5209,18.5301,18.5025,18.5025,47312.0
2017-09-01 11:30:00,20.09,20.1,20.08,20.1,51616.0,18.5025,18.5117,18.4933,18.5117,51616.0
2017-09-01 11:40:00,20.09,20.1,20.09,20.09,43712.0,18.5025,18.5117,18.5025,18.5025,43712.0
2017-09-01 11:50:00,20.09,20.11,20.09,20.11,28540.0,18.5025,18.5209,18.5025,18.5209,28540.0
2017-09-01 12:00:00,20.11,20.12,20.1,20.1,41352.0,18.5209,18.5301,18.5117,18.5117,41352.0
2017-09-01 12:10:00,20.1,20.11,20.1,20.1,29476.0,18.5117,18.5209,18.5117,18.5117,29476.0
2017-09-01 12:20:00,20.1,20.11,20.1,20.11,52012.0,18.5117,18.5209,18.5117,18.5209,52012.0
2017-09-01 12:30:00,20.11,20.11,20.1,20.11,42088.0,18.5209,18.5209,18.5117,18.5209,42088.0
2017-09-01 12:40:00,20.12,20.12,20.11,20.12,33468.0,18.5301,18.5301,18.5209,18.5301,33468.0
2017-09-01 12:50:00,20.13,20.15,20.13,20.15,39480.0,18.5393,18.5577,18.5393,18.5577,39480.0
2017-09-01 13:00:00,20.15,20.16,20.15,20.15,31808.0,18.5577,18.5669,18.5577,18.5577,31808.0
2017-09-01 13:10:00,20.15,20.17,20.15,20.16,35724.0,18.5577,18.5761,18.5577,18.5669,35724.0
2017-09-01 13:20:00,20.16,20.16,20.14,20.16,35260.0,18.5669,18.5669,18.5485,18.5669,35260.0
2017-09-01 13:30:00,20.16,20.16,20.15,20.15,29088.0,18.5669,18.5669,18.5577,18.5577,29088.0
2017-09-01 13:40:00,20.15,20.15,20.14,20.14,64260.0,18.5577,18.5577,18.5485,18.5485,64260.0
2017-09-01 13:50:00,20.14,20.17,20.14,20.17,42848.0,18.5485,18.5761,18.5485,18.5761,42848.0
2017-09-01 14:00:00,20.17,20.19,20.17,20.18,66656.0,18.5761,18.5946,18.5761,18.5854,66656.0
2017-09-01 14:10:00,20.18,20.19,20.18,20.18,50352.0,18.5854,18.5946,18.5854,18.5854,50352.0
2017-09-01 14:20:00,20.19,20.2,20.19,20.2,40680.0,18.5946,18.6038,18.5946,18.6038,40680.0
2017-09-01 14:30:00,20.2,20.22,20.2,20.21,60272.0,18.6038,18.6222,18.6038,18.613,60272.0
2017-09-01 14:40:00,20.21,20.21,20.2,20.21,51408.0,18.613,18.613,18.6038,18.613,51408.0
2017-09-01 14:50:00,20.21,20.22,20.21,20.22,41104.0,18.613,18.6222,18.613,18.6222,41104.0
2017-09-01 15:00:00,20.21,20.23,20.21,20.21,78356.0,18.613,18.6314,18.613,18.613,78356.0
2017-09-01 15:10:00,20.21,20.22,20.21,20.22,44768.0,18.613,18.6222,18.613,18.6222,44768.0
2017-09-01 15:20:00,20.22,20.22,20.21,20.22,66148.0,18.6222,18.6222,18.613,18.6222,66148.0
2017-09-01 15:30:00,20.22,20.23,20.21,20.22,121340.0,18.6222,18.6314,18.613,18.6222,121340.0
2017-09-01 15:40:00,20.22,20.23,20.22,20.23,135604.0,18.6222,18.6314,18.6222,18.6314,135604.0
2017-09-01 15:50:00,20.23,20.24,20.22,20.22,504436.0,18.6314,18.6406,18.6222,18.6222,504436.0
2017-09-05 09:30:00,20.18,20.23,20.14,20.14,63048.0,18.5854,18.6314,18.5485,18.5485,63048.0
2017-09-05 09:40:00,20.14,20.16,20.11,20.16,86316.0,18.5485,18.5669,18.5209,18.5669,86316.0
2017-09-05 09:50:00,20.15,20.16,20.11,20.15,70916.0,18.5577,18.5669,18.5209,18.5577,70916.0
2017-09-05 10:00:00,20.16,20.16,20.11,20.13,65192.0,18.5669,18.5669,18.5209,18.5393,65192.0
2017-09-05 10:10:00,20.12,20.16,20.12,20.15,41964.0,18.5301,18.5669,18.5301,18.5577,41964.0
2017-09-05 10:20:00,20.15,20.17,20.11,20.13,54004.0,18.5577,18.5761,18.5209,18.5393,54004.0
2017-09-05 10:30:00,20.13,20.15,20.12,20.13,69588.0,18.5393,18.5577,18.5301,18.5393,69588.0
2017-09-05 10:40:00,20.13,20.13,20.09,20.09,34720.0,18.5393,18.5393,18.5025,18.5025,34720.0
2017-09-05 10:50:00,20.09,20.09,20.07,20.08,45300.0,18.5025,18.5025,18.484,18.4933,45300.0
2017-09-05 11:00:00,20.08,20.09,20.06,20.06,45792.0,18.4933,18.5025,18.4748,18.4748,45792.0
2017-09-05 11:10:00,20.06,20.07,20.05,20.05,21604.0,18.4748,18.484,18.4656,18.4656,21604.0
2017-09-05 11:20:00,20.06,20.07,20.04,20.06,40812.0,18.4748,18.484,18.4564,18.4748,40812.0
2017-09-05 11:30:00,20.06,20.08,20.06,20.08,25160.0,18.4748,18.4933,18.4748,18.4933,25160.0
2017-09-05 11:40:00,20.08,20.09,20.07,20.08,22164.0,18.4933,18.5025,18.484,18.4933,22164.0
2017-09-05 11:50:00,20.08,20.11,20.08,20.1,20400.0,18.4933,18.5209,18.4933,18.5117,20400.0
2017-09-05 12:00:00,20.1,20.11,20.03,20.03,34292.0,18.5117,18.5209,18.4472,18.4472,34292.0
2017-09-05 12:10:00,20.04,20.05,20.03,20.04,31156.0,18.4564,18.4656,18.4472,18.4564,31156.0
2017-09-05 12:20:00,20.03,20.06,20.03,20.03,18060.0,18.4472,18.4748,18.4472,18.4472,18060.0
2017-09-05 12:30:00,20.03,20.03,19.99,20.02,23260.0,18.4472,18.4472,18.4104,18.438,23260.0
2017-09-05 12:40:00,20.02,20.03,19.99,20.0,55820.0,18.438,18.4472,18.4104,18.4196,55820.0
2017-09-05 12:50:00,20.0,20.03,19.99,20.03,23056.0,18.4196,18.4472,18.4104,18.4472,23056.0
2017-09-05 13:00:00,20.03,20.03,19.97,19.97,35504.0,18.4472,18.4472,18.3919,18.3919,35504.0
2017-09-05 13:10:00,19.98,20.0,19.97,20.0,51072.0,18.4012,18.4196,18.3919,18.4196,51072.0
2017-09-05 13:20:00,20.01,20.02,20.0,20.02,42544.0,18.4288,18.438,18.4196,18.438,42544.0
2017-09-05 13:30:00,20.02,20.05,20.02,20.03,30524.0,18.438,18.4656,18.438,18.4472,30524.0
2017-09-05 13:40:00,20.04,20.04,20.02,20.02,23316.0,18.4564,18.4564,18.438,18.438,23316.0
2017-09-05 13:50:00,20.02,20.06,20.02,20.06,29276.0,18.438,18.4748,18.438,18.4748,29276.0
2017-09-05 14:00:00,20.06,20.07,20.05,20.06,37156.0,18.4748,18.484,18.4656,18.4748,37156.0
2017-09-05 14:10:00,20.06,20.07,20.06,20.07,80216.0,18.4748,18.484,18.4748,18.484,80216.0
2017-09-05 14:20:00,20.07,20.13,20.07,20.12,104036.0,18.484,18.5393,18.484,18.5301,104036.0
2017-09-05 14:30:00,20.11,20.12,20.09,20.09,87292.0,18.5209,18.5301,18.5025,18.5025,87292.0
2017-09-05 14:40:00,20.09,20.09,20.06,20.07,103040.0,18.5025,18.5025,18.4748,18.484,103040.0
2017-09-05 14:50:00,20.07,20.07,20.05,20.07,106908.0,18.484,18.484,18.4656,18.484,106908.0
2017-09-05 15:00:00,20.07,20.08,20.04,20.05,61072.0,18.484,18.4933,18.4564,18.4656,61072.0
2017-09-05 15:10:00,20.05,20.06,20.04,20.06,47172.0,18.4656,18.4748,18.4564,18.4748,47172.0
2017-09-05 15:20:00,20.06,20.08,20.05,20.08,67456.0,18.4748,18.4933,18.4656,18.4933,67456.0
2017-09-05 15:30:00,20.08,20.1,20.07,20.08,102776.0,18.4933,18.5117,18.484,18.4933,102776.0
2017-09-05 15:40:00,20.08,20.09,20.07,20.09,121528.0,18.4933,18.5025,18.484,18.5025,121528.0
2017-09-05 15:50:00,20.09,20.1,20.08,20.09,297328.0,18.5025,18.5117,18.4933,18.5025,297328.0
2017-09-06 09:30:00,20.16,20.18,20.1,20.13,109984.0,18.5669,18.5854,18.5117,18.5393,109984.0
2017-09-06 09:40:00,20.12,20.12,20.08,20.09,71212.0,18.5301,18.5301,18.4933,18.5025,71212.0
2017-09-06 09:50:00,20.09,20.09,20.07,20.08,85956.0,18.5025,18.5025,18.484,18.4933,85956.0
2017-09-06 10:00:00,20.08,20.09,20.06,20.07,74848.0,18.4933,18.5025,18.4748,18.484,74848.0
2017-09-06 10:10:00,20.08,20.09,20.03,20.03,68280.0,18.4933,18.5025,18.4472,18.4472,68280.0
2017-09-06 10:20:00,20.02,20.06,20.02,20.06,57012.0,18.438,18.4748,18.438,18.4748,57012.0
2017-09-06 10:30:00,20.05,20.06,20.03,20.04,37500.0,18.4656,18.4748,18.4472,18.4564,37500.0
2017-09-06 10:40:00,20.04,20.05,20.02,20.04,39112.0,18.4564,18.4656,18.438,18.4564,39112.0
2017-09-06 10:50:00,20.05,20.06,20.03,20.05,28840.0,18.4656,18.4748,18.4472,18.4656,28840.0
2017-09-06 11:00:00,20.05,20.06,20.03,20.03,30328.0,18.4656,18.4748,18.4472,18.4472,30328.0
2017-09-06 11:10:00,20.03,20.04,20.01,20.04,32636.0,18.4472,18.4564,18.4288,18.4564,32636.0
2017-09-06 11:20:00,20.04,20.05,20.02,20.04,27020.0,18.4564,18.4656,18.438,18.4564,27020.0
2017-09-06 11:30:00,20.04,20.04,20.03,20.04,77044.0,18.4564,18.4564,18.4472,18.4564,77044.0
2017-09-06 11:40:00,20.04,20.04,20.03,20.03,29552.0,18.4564,18.4564,18.4472,18.4472,29552.0
2017-09-06 11:50:00,20.03,20.07,20.03,20.06,46460.0,18.4472,18.484,18.4472,18.4748,46460.0
2017-09-06 12:00:00,20.06,20.08,20.06,20.07,36560.0,18.4748,18.4933,18.4748,18.484,36560.0
2017-09-06 12:10:00,20.06,20.07,20.06,20.07,25832.0,18.4748,18.484,18.4748,18.484,25832.0
2017-09-06 12:20:00,20.08,20.09,20.07,20.09,28600.0,18.4933,18.5025,18.484,18.5025,28600.0
2017-09-06 12:30:00,20.09,20.09,20.08,20.08,30144.0,18.5025,18.5025,18.4933,18.4933,30144.0
2017-09-06 12:40:00,20.08,20.09,20.08,20.09,18656.0,18.4933,18.5025,18.4933,18.5025,18656.0
2017-09-06 12:50:00,20.09,20.1,20.08,20.09,30624.0,18.5025,18.5117,18.4933,18.5025,30624.0
2017-09-06 13:00:00,20.09,20.11,20.09,20.11,56848.0,18.5025,18.5209,18.5025,18.5209,56848.0
2017-09-06 13:10:00,20.11,20.12,20.1,20.11,126476.0,18.5209,18.5301,18.5117,18.5209,126476.0
2017-09-06 13:20:00,20.11,20.11,20.08,20.09,34684.0,18.5209,18.5209,18.4933,18.5025,34684.0
2017-09-06 13:30:00,20.09,20.1,20.09,20.1,47476.0,18.5025,18.5117,18.5025,18.5117,47476.0
2017-09-06 13:40:00,20.1,20.1,20.09,20.1,30464.0,18.5117,18.5117,18.5025,18.5117,30464.0
2017-09-06 13:50:00,20.1,20.1,20.08,20.09,56480.0,18.5117,18.5117,18.4933,18.5025,56480.0
2017-09-06 14:00:00,20.09,20.13,20.09,20.13,58304.0,18.5025,18.5393,18.5025,18.5393,58304.0
2017-09-06 14:10:00,20.13,20.13,20.11,20.11,48088.0,18.5393,18.5393,18.5209,18.5209,48088.0
2017-09-06 14:20:00,20.11,20.14,20.11,20.13,45676.0,18.5209,18.5485,18.5209,18.5393,45676.0
2017-09-06 14:30:00,20.13,20.14,20.13,20.13,37432.0,18.5393,18.5485,18.5393,18.5393,37432.0
2017-09-06 14:40:00,20.14,20.14,20.12,20.12,41544.0,18.5485,18.5485,18.5301,18.5301,41544.0
2017-09-06 14:50:00,20.12,20.15,20.12,20.14,49000.0,18.5301,18.5577,18.5301,18.5485,49000.0
2017-09-06 15:00:00,20.15,20.15,20.14,20.15,53072.0,18.5577,18.5577,18.5485,18.5577,53072.0
2017-09-06 15:10:00,20.15,20.15,20.14,20.15,38824.0,18.5577,18.5577,18.5485,18.5577,38824.0
2017-09-06 15:20:00,20.15,20.17,20.15,20.17,83844.0,18.5577,18.5761,18.5577,18.5761,83844.0
2017-09-06 15:30:00,20.17,20.17,20.14,20.15,129952.0,18.5761,18.5761,18.5485,18.5577,129952.0
2017-09-06 15:40:00,20.15,20.15,20.14,20.14,143576.0,18.5577,18.5577,18.5485,18.5485,143576.0
2017-09-06 15:50:00,20.14,20.15,20.13,20.15,374792.0,18.5485,18.5577,18.5393,18.5577,374792.0
2017-09-07 09:30:00,20.18,20.21,20.11,20.13,39056.0,18.5854,18.613,18.5209,18.5393,39056.0
2017-09-07 09:40:00,20.13,20.17,20.12,20.13,48920.0,18.5393,18.5761,18.5301,18.5393,48920.0
2017-09-07 09:50:00,20.12,20.15,20.11,20.14,73720.0,18.5301,18.5577,18.5209,18.5485,73720.0
2017-09-07 10:00:00,20.14,20.15,20.09,20.1,107800.0,18.5485,18.5577,18.5025,18.5117,107800.0
2017-09-07 10:10:00,20.11,20.11,20.1,20.1,14800.0,18.5209,18.5209,18.5117,18.5117,14800.0
2017-09-07 10:20:00,20.1,20.11,20.08,20.08,12748.0,18.5117,18.5209,18.4933,18.4933,12748.0
2017-09-07 10:30:00,20.08,20.13,20.08,20.12,24680.0,18.4933,18.5393,18.4933,18.5301,24680.0
2017-09-07 10:40:00,20.13,20.14,20.12,20.14,19576.0,18.5393,18.5485,18.5301,18.5485,19576.0
2017-09-07 10:50:00,20.14,20.15,20.14,20.15,10196.0,18.5485,18.5577,18.5485,18.5577,10196.0
2017-09-07 11:00:00,20.14,20.15,20.13,20.13,13960.0,18.5485,18.5577,18.5393,18.5393,13960.0
2017-09-07 11:10:00,20.13,20.14,20.11,20.11,38448.0,18.5393,18.5485,18.5209,18.5209,38448.0
2017-09-07 11:20:00,20.11,20.11,20.09,20.09,21928.0,18.5209,18.5209,18.5025,18.5025,21928.0
2017-09-07 11:30:00,20.09,20.11,20.09,20.1,24672.0,18.5025,18.5209,18.5025,18.5117,24672.0
2017-09-07 11:40:00,20.1,20.11,20.07,20.07,24492.0,18.5117,18.5209,18.484,18.484,24492.0
2017-09-07 11:50:00,20.08,20.09,20.07,20.08,24764.0,18.4933,18.5025,18.484,18.4933,24764.0
2017-09-07 12:00:00,20.07,20.08,20.07,20.08,21164.0,18.484,18.4933,18.484,18.4933,21164.0
2017-09-07 12:10:00,20.08,20.09,20.07,20.07,27468.0,18.4933,18.5025,18.484,18.484,27468.0
2017-09-07 12:20:00,20.07,20.09,20.07,20.07,27368.0,18.484,18.5025,18.484,18.484,27368.0
2017-09-07 12:30:00,20.08,20.08,20.07,20.08,22040.0,18.4933,18.4933,18.484,18.4933,22040.0
2017-09-07 12:40:00,20.08,20.1,20.08,20.1,20212.0,18.4933,18.5117,18.4933,18.5117,20212.0
2017-09-07 12:50:00,20.09,20.09,20.08,20.09,8092.0,18.5025,18.5025,18.4933,18.5025,8092.0
2017-09-07 13:00:00,20.09,20.1,20.09,20.1,22840.0,18.5025,18.5117,18.5025,18.5117,22840.0
2017-09-07 13:10:00,20.1,20.11,20.1,20.1,33604.0,18.5117,18.5209,18.5117,18.5117,33604.0
2017-09-07 13:20:00,20.1,20.1,20.08,20.1,28132.0,18.5117,18.5117,18.4933,18.5117,28132.0
2017-09-07 13:30:00,20.1,20.11,20.1,20.1,25400.0,18.5117,18.5209,18.5117,18.5117,25400.0
2017-09-07 13:40:00,20.1,20.11,20.1,20.1,22300.0,18.5117,18.5209,18.5117,18.5117,22300.0
2017-09-07 13:50:00,20.1,20.11,20.09,20.09,337656.0,18.5117,18.5209,18.5025,18.5025,337656.0
2017-09-07 14:00:00,20.1,20.13,20.1,20.13,46816.0,18.5117,18.5393,18.5117,18.5393,46816.0
2017-09-07 14:10:00,20.13,20.15,20.13,20.15,56224.0,18.5393,18.5577,18.5393,18.5577,56224.0
2017-09-07 14:20:00,20.15,20.15,20.13,20.13,34028.0,18.5577,18.5577,18.5393,18.5393,34028.0
2017-09-07 14:30:00,20.13,20.14,20.12,20.13,38676.0,18.5393,18.5485,18.5301,18.5393,38676.0
2017-09-07 14:40:00,20.12,20.13,20.11,20.11,40844.0,18.5301,18.5393,18.5209,18.5209,40844.0
2017-09-07 14:50:00,20.12,20.13,20.11,20.13,30736.0,18.5301,18.5393,18.5209,18.5393,30736.0
2017-09-07 15:00:00,20.13,20.14,20.12,20.14,34304.0,18.5393,18.5485,18.5301,18.5485,34304.0
2017-09-07 15:10:00,20.14,20.15,20.13,20.13,24472.0,18.5485,18.5577,18.5393,18.5393,24472.0
2017-09-07 15:20:00,20.13,20.13,20.11,20.11,33880.0,18.5393,18.5393,18.5209,18.5209,33880.0
2017-09-07 15:30:00,20.11,20.12,20.1,20.11,52424.0,18.5209,18.5301,18.5117,18.5209,52424.0
2017-09-07 15:40:00,20.11,20.14,20.11,20.12,123564.0,18.5209,18.5485,18.5209,18.5301,123564.0
2017-09-07 15:50:00,20.12,20.14,20.12,20.13,311268.0,18.5301,18.5485,18.5301,18.5393,311268.0
2017-09-08 09:30:00,20.07,20.08,20.02,20.03,43592.0,18.484,18.4933,18.438,18.4472,43592.0
2017-09-08 09:40:00,20.03,20.05,20.02,20.03,52196.0,18.4472,18.4656,18.438,18.4472,52196.0
2017-09-08 09:50:00,20.03,20.06,20.02,20.05,45076.0,18.4472,18.4748,18.438,18.4656,45076.0
2017-09-08 10:00:00,20.06,20.09,20.05,20.08,44912.0,18.4748,18.5025,18.4656,18.4933,44912.0
2017-09-08 10:10:00,20.08,20.09,20.07,20.07,27116.0,18.4933,18.5025,18.484,18.484,27116.0
2017-09-08 10:20:00,20.07,20.13,20.07,20.13,26220.0,18.484,18.5393,18.484,18.5393,26220.0
2017-09-08 10:30:00,20.12,20.15,20.11,20.15,34928.0,18.5301,18.5577,18.5209,18.5577,34928.0
2017-09-08 10:40:00,20.15,20.16,20.13,20.14,40472.0,18.5577,18.5669,18.5393,18.5485,40472.0
2017-09-08 10:50:00,20.14,20.15,20.12,20.15,18756.0,18.5485,18.5577,18.5301,18.5577,18756.0
2017-09-08 11:00:00,20.15,20.16,20.14,20.15,51456.0,18.5577,18.5669,18.5485,18.5577,51456.0
2017-09-08 11:10:00,20.15,20.15,20.13,20.14,36416.0,18.5577,18.5577,18.5393,18.5485,36416.0
2017-09-08 11:20:00,20.15,20.16,20.14,20.15,26328.0,18.5577,18.5669,18.5485,18.5577,26328.0
2017-09-08 11:30:00,20.15,20.15,20.15,20.15,28524.0,18.5577,18.5577,18.5577,18.5577,28524.0
2017-09-08 11:40:00,20.15,20.15,20.14,20.15,34472.0,18.5577,18.5577,18.5485,18.5577,34472.0
2017-09-08 11:50:00,20.15,20.18,20.15,20.18,30148.0,18.5577,18.5854,18.5577,18.5854,30148.0
2017-09-08 12:00:00,20.18,20.19,20.17,20.18,17200.0,18.5854,18.5946,18.5761,18.5854,17200.0
2017-09-08 12:10:00,20.18,20.19,20.18,20.18,22068.0,18.5854,18.5946,18.5854,18.5854,22068.0
2017-09-08 12:20:00,20.19,20.2,20.19,20.2,11408.0,18.5946,18.6038,18.5946,18.6038,11408.0
2017-09-08 12:30:00,20.2,20.22,20.2,20.22,63148.0,18.6038,18.6222,18.6038,18.6222,63148.0
2017-09-08 12:40:00,20.22,20.22,20.21,20.22,20400.0,18.6222,18.6222,18.613,18.6222,20400.0
2017-09-08 12:50:00,20.22,20.23,20.22,20.22,22460.0,18.6222,18.6314,18.6222,18.6222,22460.0
2017-09-08 13:00:00,20.22,20.22,20.2,20.2,16020.0,18.6222,18.6222,18.6038,18.6038,16020.0
2017-09-08 13:10:00,20.19,20.2,20.19,20.19,27604.0,18.5946,18.6038,18.5946,18.5946,27604.0
2017-09-08 13:20:00,20.19,20.19,20.18,20.18,32588.0,18.5946,18.5946,18.5854,18.5854,32588.0
2017-09-08 13:30:00,20.19,20.19,20.17,20.18,33788.0,18.5946,18.5946,18.5761,18.5854,33788.0
2017-09-08 13:40:00,20.18,20.18,20.16,20.16,35420.0,18.5854,18.5854,18.5669,18.5669,35420.0
2017-09-08 13:50:00,20.16,20.16,20.15,20.16,25856.0,18.5669,18.5669,18.5577,18.5669,25856.0
2017-09-08 14:00:00,20.16,20.16,20.15,20.16,28724.0,18.5669,18.5669,18.5577,18.5669,28724.0
2017-09-08 14:10:00,20.16,20.18,20.15,20.18,34848.0,18.5669,18.5854,18.5577,18.5854,34848.0
2017-09-08 14:20:00,20.18,20.18,20.16,20.17,32960.0,18.5854,18.5854,18.5669,18.5761,32960.0
2017-09-08 14:30:00,20.17,20.18,20.17,20.17,35500.0,18.5761,18.5854,18.5761,18.5761,35500.0
2017-09-08 14:40:00,20.17,20.17,20.16,20.16,30356.0,18.5761,18.5761,18.5669,18.5669,30356.0
2017-09-08 14:50:00,20.16,20.17,20.16,20.17,29656.0,18.5669,18.5761,18.5669,18.5761,29656.0
2017-09-08 15:00:00,20.17,20.17,20.16,20.17,57944.0,18.5761,18.5761,18.5669,18.5761,57944.0
2017-09-08 15:10:00,20.17,20.17,20.15,20.15,61312.0,18.5761,18.5761,18.5577,18.5577,61312.0
2017-09-08 15:20:00,20.15,20.15,20.14,20.15,82068.0,18.5577,18.5577,18.5485,18.5577,82068.0
2017-09-08 15:30:00,20.15,20.15,20.14,20.15,42568.0,18.5577,18.5577,18.5485,18.5577,42568.0
2017-09-08 15:40:00,20.15,20.15,20.14,20.14,148116.0,18.5577,18.5577,18.5485,18.5485,148116.0
2017-09-08 15:50:00,20.14,20.15,20.13,20.13,450304.0,18.5485,18.5577,18.5393,18.5393,450304.0
2017-09-11 09:30:00,20.24,20.3,20.24,20.3,79140.0,18.6406,18.6959,18.6406,18.6959,79140.0
2017-09-11 09:40:00,20.31,20.33,20.28,20.28,80040.0,18.7051,18.7235,18.6775,18.6775,80040.0
2017-09-11 09:50:00,20.28,20.32,20.28,20.31,46244.0,18.6775,18.7143,18.6775,18.7051,46244.0
2017-09-11 10:00:00,20.32,20.36,20.31,20.35,51200.0,18.7143,18.7511,18.7051,18.7419,51200.0
2017-09-11 10:10:00,20.36,20.37,20.35,20.36,53028.0,18.7511,18.7603,18.7419,18.7511,53028.0
2017-09-11 10:20:00,20.36,20.37,20.32,20.34,50820.0,18.7511,18.7603,18.7143,18.7327,50820.0
2017-09-11 10:30:00,20.34,20.35,20.32,20.32,25560.0,18.7327,18.7419,18.7143,18.7143,25560.0
2017-09-11 10:40:00,20.33,20.33,20.32,20.33,45356.0,18.7235,18.7235,18.7143,18.7235,45356.0
2017-09-11 10:50:00,20.33,20.34,20.33,20.34,24732.0,18.7235,18.7327,18.7235,18.7327,24732.0
2017-09-11 11:00:00,20.34,20.36,20.34,20.35,48172.0,18.7327,18.7511,18.7327,18.7419,48172.0
2017-09-11 11:10:00,20.36,20.39,20.35,20.39,63224.0,18.7511,18.7788,18.7419,18.7788,63224.0
2017-09-11 11:20:00,20.39,20.41,20.34,20.36,91380.0,18.7788,18.7972,18.7327,18.7511,91380.0
2017-09-11 11:30:00,20.36,20.38,20.36,20.38,31108.0,18.7511,18.7696,18.7511,18.7696,31108.0
2017-09-11 11:40:00,20.38,20.4,20.37,20.38,30572.0,18.7696,18.788,18.7603,18.7696,30572.0
2017-09-11 11:50:00,20.38,20.4,20.37,20.4,40400.0,18.7696,18.788,18.7603,18.788,40400.0
2017-09-11 12:00:00,20.4,20.41,20.39,20.39,57524.0,18.788,18.7972,18.7788,18.7788,57524.0
2017-09-11 12:10:00,20.39,20.42,20.39,20.42,61956.0,18.7788,18.8064,18.7788,18.8064,61956.0
2017-09-11 12:20:00,20.42,20.43,20.42,20.43,43068.0,18.8064,18.8156,18.8064,18.8156,43068.0
2017-09-11 12:30:00,20.43,20.43,20.4,20.4,26744.0,18.8156,18.8156,18.788,18.788,26744.0
2017-09-11 12:40:00,20.4,20.41,20.4,20.41,23604.0,18.788,18.7972,18.788,18.7972,23604.0
2017-09-11 12:50:00,20.41,20.42,20.41,20.41,29460.0,18.7972,18.8064,18.7972,18.7972,29460.0
2017-09-11 13:00:00,20.41,20.43,20.41,20.42,37916.0,18.7972,18.8156,18.7972,18.8064,37916.0
2017-09-11 13:10:00,20.42,20.43,20.42,20.43,22116.0,18.8064,18.8156,18.8064,18.8156,22116.0
2017-09-11 13:20:00,20.43,20.45,20.43,20.44,42844.0,18.8156,18.834,18.8156,18.8248,42844.0
2017-09-11 13:30:00,20.44,20.44,20.43,20.44,49936.0,18.8248,18.8248,18.8156,18.8248,49936.0
2017-09-11 13:40:00,20.44,20.45,20.44,20.44,33132.0,18.8248,18.834,18.8248,18.8248,33132.0
2017-09-11 13:50:00,20.45,20.46,20.45,20.46,62384.0,18.834,18.8432,18.834,18.8432,62384.0
2017-09-11 14:00:00,20.47,20.47,20.46,20.47,49868.0,18.8524,18.8524,18.8432,18.8524,49868.0
2017-09-11 14:10:00,20.47,20.48,20.47,20.47,34912.0,18.8524,18.8616,18.8524,18.8524,34912.0
2017-09-11 14:20:00,20.47,20.48,20.47,20.48,59248.0,18.8524,18.8616,18.8524,18.8616,59248.0
2017-09-11 14:30:00,20.48,20.48,20.47,20.48,67792.0,18.8616,18.8616,18.8524,18.8616,67792.0
2017-09-11 14:40:00,20.48,20.48,20.47,20.48,43336.0,18.8616,18.8616,18.8524,18.8616,43336.0
2017-09-11 14:50:00,20.48,20.49,20.47,20.47,52832.0,18.8616,18.8709,18.8524,18.8524,52832.0
2017-09-11 15:00:00,20.47,20.48,20.47,20.48,61428.0,18.8524,18.8616,18.8524,18.8616,61428.0
2017-09-11 15:10:00,20.48,20.48,20.48,20.48,55980.0,18.8616,18.8616,18.8616,18.8616,55980.0
2017-09-11 15:20:00,20.48,20.49,20.47,20.49,76296.0,18.8616,18.8709,18.8524,18.8709,76296.0
2017-09-11 15:30:00,20.49,20.5,20.49,20.5,184012.0,18.8709,18.8801,18.8709,18.8801,184012.0
2017-09-11 15:40:00,20.5,20.52,20.5,20.5,338956.0,18.8801,18.8985,18.8801,18.8801,338956.0
2017-09-11 15:50:00,20.5,20.5,20.47,20.48,478484.0,18.8801,18.8801,18.8524,18.8616,478484.0
2017-09-12 09:30:00,20.49,20.58,20.48,20.54,97108.0,18.8709,18.9537,18.8616,18.9169,97108.0
2017-09-12 09:40:00,20.52,20.54,20.51,20.51,25232.0,18.8985,18.9169,18.8893,18.8893,25232.0
2017-09-12 09:50:00,20.51,20.52,20.5,20.52,21692.0,18.8893,18.8985,18.8801,18.8985,21692.0
2017-09-12 10:00:00,20.54,20.54,20.48,20.48,49212.0,18.9169,18.9169,18.8616,18.8616,49212.0
2017-09-12 10:10:00,20.48,20.52,20.48,20.52,68712.0,18.8616,18.8985,18.8616,18.8985,68712.0
2017-09-12 10:20:00,20.5,20.5,20.48,20.5,34640.0,18.8801,18.8801,18.8616,18.8801,34640.0
2017-09-12 10:30:00,20.5,20.5,20.47,20.47,97260.0,18.8801,18.8801,18.8524,18.8524,97260.0
2017-09-12 10:40:00,20.47,20.48,20.45,20.47,41800.0,18.8524,18.8616,18.834,18.8524,41800.0
2017-09-12 10:50:00,20.47,20.49,20.47,20.48,24240.0,18.8524,18.8709,18.8524,18.8616,24240.0
2017-09-12 11:00:00,20.48,20.49,20.48,20.49,28784.0,18.8616,18.8709,18.8616,18.8709,28784.0
2017-09-12 11:10:00,20.49,20.5,20.48,20.48,21076.0,18.8709,18.8801,18.8616,18.8616,21076.0
2017-09-12 11:20:00,20.48,20.49,20.46,20.49,31600.0,18.8616,18.8709,18.8432,18.8709,31600.0
2017-09-12 11:30:00,20.49,20.49,20.47,20.47,44600.0,18.8709,18.8709,18.8524,18.8524,44600.0
2017-09-12 11:40:00,20.47,20.48,20.47,20.48,39468.0,18.8524,18.8616,18.8524,18.8616,39468.0
2017-09-12 11:50:00,20.48,20.48,20.47,20.47,25400.0,18.8616,18.8616,18.8524,18.8524,25400.0
2017-09-12 12:00:00,20.47,20.47,20.44,20.44,48956.0,18.8524,18.8524,18.8248,18.8248,48956.0
2017-09-12 12:10:00,20.44,20.45,20.44,20.45,21776.0,18.8248,18.834,18.8248,18.834,21776.0
2017-09-12 12:20:00,20.45,20.46,20.45,20.45,20328.0,18.834,18.8432,18.834,18.834,20328.0
2017-09-12 12:30:00,20.45,20.47,20.45,20.46,21932.0,18.834,18.8524,18.834,18.8432,21932.0
2017-09-12 12:40:00,20.46,20.46,20.44,20.46,16400.0,18.8432,18.8432,18.8248,18.8432,16400.0
2017-09-12 12:50:00,20.46,20.48,20.46,20.48,35652.0,18.8432,18.8616,18.8432,18.8616,35652.0
2017-09-12 13:00:00,20.48,20.5,20.48,20.49,41200.0,18.8616,18.8801,18.8616,18.8709,41200.0
2017-09-12 13:10:00,20.49,20.49,20.47,20.48,38144.0,18.8709,18.8709,18.8524,18.8616,38144.0
2017-09-12 13:20:00,20.49,20.49,20.48,20.48,29568.0,18.8709,18.8709,18.8616,18.8616,29568.0
2017-09-12 13:30:00,20.48,20.5,20.48,20.5,31268.0,18.8616,18.8801,18.8616,18.8801,31268.0
2017-09-12 13:40:00,20.5,20.51,20.48,20.49,49216.0,18.8801,18.8893,18.8616,18.8709,49216.0
2017-09-12 13:50:00,20.49,20.51,20.49,20.5,74244.0,18.8709,18.8893,18.8709,18.8801,74244.0
2017-09-12 14:00:00,20.5,20.51,20.5,20.51,49768.0,18.8801,18.8893,18.8801,18.8893,49768.0
2017-09-12 14:10:00,20.51,20.51,20.5,20.5,57660.0,18.8893,18.8893,18.8801,18.8801,57660.0
2017-09-12 14:20:00,20.5,20.5,20.49,20.5,62516.0,18.8801,18.8801,18.8709,18.8801,62516.0
2017-09-12 14:30:00,20.5,20.51,20.5,20.51,62540.0,18.8801,18.8893,18.8801,18.8893,62540.0
2017-09-12 14:40:00,20.5,20.52,20.5,20.51,62560.0,18.8801,18.8985,18.8801,18.8893,62560.0
2017-09-12 14:50:00,20.5,20.51,20.49,20.49,159480.0,18.8801,18.8893,18.8709,18.8709,159480.0
2017-09-12 15:00:00,20.49,20.5,20.48,20.5,88396.0,18.8709,18.8801,18.8616,18.8801,88396.0
2017-09-12 15:10:00,20.5,20.51,20.5,20.5,69720.0,18.8801,18.8893,18.8801,18.8801,69720.0
2017-09-12 15:20:00,20.5,20.52,20.5,20.5,93308.0,18.8801,18.8985,18.8801,18.8801,93308.0
2017-09-12 15:30:00,20.5,20.52,20.5,20.51,71516.0,18.8801,18.8985,18.8801,18.8893,71516.0
2017-09-12 15:40:00,20.51,20.52,20.5,20.5,163564.0,18.8893,18.8985,18.8801,18.8801,163564.0
2017-09-12 15:50:00,20.51,20.53,20.5,20.53,248236.0,18.8893,18.9077,18.8801,18.9077,248236.0
2017-09-13 09:30:00,20.52,20.53,20.44,20.47,83628.0,18.8985,18.9077,18.8248,18.8524,83628.0
2017-09-13 09:40:00,20.47,20.47,20.42,20.43,52292.0,18.8524,18.8524,18.8064,18.8156,52292.0
2017-09-13 09:50:00,20.44,20.48,20.44,20.47,34812.0,18.8248,18.8616,18.8248,18.8524,34812.0
2017-09-13 10:00:00,20.47,20.47,20.42,20.43,28796.0,18.8524,18.8524,18.8064,18.8156,28796.0
2017-09-13 10:10:00,20.43,20.43,20.41,20.43,35640.0,18.8156,18.8156,18.7972,18.8156,35640.0
2017-09-13 10:20:00,20.43,20.45,20.42,20.43,33600.0,18.8156,18.834,18.8064,18.8156,33600.0
2017-09-13 10:30:00,20.42,20.43,20.41,20.41,27732.0,18.8064,18.8156,18.7972,18.7972,27732.0
2017-09-13 10:40:00,20.41,20.42,20.39,20.39,43960.0,18.7972,18.8064,18.7788,18.7788,43960.0
2017-09-13 10:50:00,20.39,20.4,20.39,20.4,41228.0,18.7788,18.788,18.7788,18.788,41228.0
2017-09-13 11:00:00,20.4,20.41,20.4,20.41,50672.0,18.788,18.7972,18.788,18.7972,50672.0
2017-09-13 11:10:00,20.41,20.42,20.38,20.39,35928.0,18.7972,18.8064,18.7696,18.7788,35928.0
2017-09-13 11:20:00,20.39,20.4,20.38,20.38,29756.0,18.7788,18.788,18.7696,18.7696,29756.0
2017-09-13 11:30:00,20.39,20.39,20.36,20.36,37556.0,18.7788,18.7788,18.7511,18.7511,37556.0
2017-09-13 11:40:00,20.36,20.38,20.35,20.36,27588.0,18.7511,18.7696,18.7419,18.7511,27588.0
2017-09-13 11:50:00,20.36,20.38,20.36,20.37,33528.0,18.7511,18.7696,18.7511,18.7603,33528.0
2017-09-13 12:00:00,20.37,20.38,20.36,20.37,47144.0,18.7603,18.7696,18.7511,18.7603,47144.0
2017-09-13 12:10:00,20.36,20.4,20.36,20.4,27836.0,18.7511,18.788,18.7511,18.788,27836.0
2017-09-13 12:20:00,20.4,20.41,20.37,20.38,54040.0,18.788,18.7972,18.7603,18.7696,54040.0
2017-09-13 12:30:00,20.38,20.38,20.37,20.38,22440.0,18.7696,18.7696,18.7603,18.7696,22440.0
2017-09-13 12:40:00,20.38,20.4,20.37,20.39,30632.0,18.7696,18.788,18.7603,18.7788,30632.0
2017-09-13 12:50:00,20.38,20.38,20.37,20.38,21372.0,18.7696,18.7696,18.7603,18.7696,21372.0
2017-09-13 13:00:00,20.37,20.39,20.37,20.38,46480.0,18.7603,18.7788,18.7603,18.7696,46480.0
2017-09-13 13:10:00,20.38,20.39,20.36,20.39,33548.0,18.7696,18.7788,18.7511,18.7788,33548.0
2017-09-13 13:20:00,20.39,20.39,20.36,20.37,38236.0,18.7788,18.7788,18.7511,18.7603,38236.0
2017-09-13 13:30:00,20.36,20.38,20.35,20.37,23896.0,18.7511,18.7696,18.7419,18.7603,23896.0
2017-09-13 13:40:00,20.36,20.39,20.36,20.39,16400.0,18.7511,18.7788,18.7511,18.7788,16400.0
2017-09-13 13:50:00,20.39,20.39,20.38,20.38,30220.0,18.7788,18.7788,18.7696,18.7696,30220.0
2017-09-13 14:00:00,20.38,20.39,20.37,20.39,49984.0,18.7696,18.7788,18.7603,18.7788,49984.0
2017-09-13 14:10:00,20.38,20.4,20.38,20.39,37460.0,18.7696,18.788,18.7696,18.7788,37460.0
2017-09-13 14:20:00,20.39,20.41,20.39,20.4,33488.0,18.7788,18.7972,18.7788,18.788,33488.0
2017-09-13 14:30:00,20.4,20.41,20.4,20.41,27844.0,18.788,18.7972,18.788,18.7972,27844.0
2017-09-13 14:40:00,20.41,20.43,20.4,20.42,54976.0,18.7972,18.8156,18.788,18.8064,54976.0
2017-09-13 14:50:00,20.43,20.46,20.42,20.44,50572.0,18.8156,18.8432,18.8064,18.8248,50572.0
2017-09-13 15:00:00,20.45,20.45,20.44,20.45,44204.0,18.834,18.834,18.8248,18.834,44204.0
2017-09-13 15:10:00,20.45,20.45,20.43,20.44,101832.0,18.834,18.834,18.8156,18.8248,101832.0
2017-09-13 15:20:00,20.44,20.45,20.43,20.43,55132.0,18.8248,18.834,18.8156,18.8156,55132.0
2017-09-13 15:30:00,20.43,20.44,20.43,20.43,107216.0,18.8156,18.8248,18.8156,18.8156,107216.0
2017-09-13 15:40:00,20.43,20.43,20.41,20.41,147216.0,18.8156,18.8156,18.7972,18.7972,147216.0
2017-09-13 15:50:00,20.41,20.45,20.41,20.43,450504.0,18.7972,18.834,18.7972,18.8156,450504.0
2017-09-14 09:30:00,20.38,20.45,20.38,20.43,53596.0,18.7696,18.834,18.7696,18.8156,53596.0
2017-09-14 09:40:00,20.43,20.48,20.42,20.45,67664.0,18.8156,18.8616,18.8064,18.834,67664.0
2017-09-14 09:50:00,20.45,20.47,20.45,20.46,48252.0,18.834,18.8524,18.834,18.8432,48252.0
2017-09-14 10:00:00,20.46,20.46,20.43,20.46,30984.0,18.8432,18.8432,18.8156,18.8432,30984.0
2017-09-14 10:10:00,20.46,20.47,20.46,20.47,22252.0,18.8432,18.8524,18.8432,18.8524,22252.0
2017-09-14 10:20:00,20.47,20.47,20.45,20.46,27464.0,18.8524,18.8524,18.834,18.8432,27464.0
2017-09-14 10:30:00,20.47,20.48,20.47,20.48,18464.0,18.8524,18.8616,18.8524,18.8616,18464.0
2017-09-14 10:40:00,20.47,20.48,20.47,20.47,41088.0,18.8524,18.8616,18.8524,18.8524,41088.0
2017-09-14 10:50:00,20.48,20.49,20.47,20.48,30508.0,18.8616,18.8709,18.8524,18.8616,30508.0
2017-09-14 11:00:00,20.48,20.48,20.46,20.47,20368.0,18.8616,18.8616,18.8432,18.8524,20368.0
2017-09-14 11:10:00,20.48,20.48,20.46,20.47,15924.0,18.8616,18.8616,18.8432,18.8524,15924.0
2017-09-14 11:20:00,20.47,20.48,20.46,20.46,33116.0,18.8524,18.8616,18.8432,18.8432,33116.0
2017-09-14 11:30:00,20.46,20.47,20.45,20.45,64272.0,18.8432,18.8524,18.834,18.834,64272.0
2017-09-14 11:40:00,20.45,20.47,20.44,20.47,39824.0,18.834,18.8524,18.8248,18.8524,39824.0
2017-09-14 11:50:00,20.47,20.48,20.47,20.47,18936.0,18.8524,18.8616,18.8524,18.8524,18936.0
2017-09-14 12:00:00,20.47,20.47,20.45,20.45,29616.0,18.8524,18.8524,18.834,18.834,29616.0
2017-09-14 12:10:00,20.45,20.46,20.44,20.46,31992.0,18.834,18.8432,18.8248,18.8432,31992.0
2017-09-14 12:20:00,20.47,20.47,20.45,20.46,15972.0,18.8524,18.8524,18.834,18.8432,15972.0
2017-09-14 12:30:00,20.46,20.47,20.46,20.46,25296.0,18.8432,18.8524,18.8432,18.8432,25296.0
2017-09-14 12:40:00,20.46,20.48,20.46,20.48,38516.0,18.8432,18.8616,18.8432,18.8616,38516.0
2017-09-14 12:50:00,20.48,20.5,20.48,20.49,15700.0,18.8616,18.8801,18.8616,18.8709,15700.0
2017-09-14 13:00:00,20.5,20.5,20.48,20.49,25120.0,18.8801,18.8801,18.8616,18.8709,25120.0
2017-09-14 13:10:00,20.49,20.49,20.47,20.47,30220.0,18.8709,18.8709,18.8524,18.8524,30220.0
2017-09-14 13:20:00,20.47,20.48,20.46,20.48,43048.0,18.8524,18.8616,18.8432,18.8616,43048.0
2017-09-14 13:30:00,20.48,20.48,20.46,20.46,19464.0,18.8616,18.8616,18.8432,18.8432,19464.0
2017-09-14 13:40:00,20.47,20.49,20.47,20.48,70708.0,18.8524,18.8709,18.8524,18.8616,70708.0
2017-09-14 13:50:00,20.49,20.49,20.47,20.49,29624.0,18.8709,18.8709,18.8524,18.8709,29624.0
2017-09-14 14:00:00,20.49,20.5,20.49,20.5,63512.0,18.8709,18.8801,18.8709,18.8801,63512.0
2017-09-14 14:10:00,20.5,20.51,20.5,20.5,41680.0,18.8801,18.8893,18.8801,18.8801,41680.0
2017-09-14 14:20:00,20.5,20.5,20.49,20.5,34332.0,18.8801,18.8801,18.8709,18.8801,34332.0
2017-09-14 14:30:00,20.5,20.51,20.5,20.51,38400.0,18.8801,18.8893,18.8801,18.8893,38400.0
2017-09-14 14:40:00,20.5,20.52,20.5,20.51,31080.0,18.8801,18.8985,18.8801,18.8893,31080.0
2017-09-14 14:50:00,20.51,20.51,20.5,20.5,28984.0,18.8893,18.8893,18.8801,18.8801,28984.0
2017-09-14 15:00:00,20.5,20.52,20.5,20.52,40712.0,18.8801,18.8985,18.8801,18.8985,40712.0
2017-09-14 15:10:00,20.52,20.55,20.52,20.55,58948.0,18.8985,18.9261,18.8985,18.9261,58948.0
2017-09-14 15:20:00,20.55,20.57,20.54,20.56,85620.0,18.9261,18.9445,18.9169,18.9353,85620.0
2017-09-14 15:30:00,20.56,20.57,20.55,20.56,57268.0,18.9353,18.9445,18.9261,18.9353,57268.0
2017-09-14 15:40:00,20.55,20.57,20.55,20.55,107768.0,18.9261,18.9445,18.9261,18.9261,107768.0
2017-09-14 15:50:00,20.56,20.57,20.55,20.56,370880.0,18.9353,18.9445,18.9261,18.9353,370880.0
2017-09-15 09:30:00,20.54,20.6,20.54,20.57,838752.0,18.9604,19.0158,18.9604,18.9881,838752.0
2017-09-15 09:40:00,20.59,20.59,20.54,20.59,53368.0,19.0066,19.0066,18.9604,19.0066,53368.0
2017-09-15 09:50:00,20.59,20.59,20.53,20.53,28608.0,19.0066,19.0066,18.9512,18.9512,28608.0
2017-09-15 10:00:00,20.54,20.54,20.48,20.49,30392.0,18.9604,18.9604,18.905,18.9143,30392.0
2017-09-15 10:10:00,20.49,20.5,20.49,20.49,17564.0,18.9143,18.9235,18.9143,18.9143,17564.0
2017-09-15 10:20:00,20.5,20.5,20.48,20.49,46960.0,18.9235,18.9235,18.905,18.9143,46960.0
2017-09-15 10:30:00,20.48,20.49,20.46,20.48,46104.0,18.905,18.9143,18.8866,18.905,46104.0
2017-09-15 10:40:00,20.48,20.52,20.47,20.52,51148.0,18.905,18.942,18.8958,18.942,51148.0
2017-09-15 10:50:00,20.51,20.52,20.5,20.5,16800.0,18.9327,18.942,18.9235,18.9235,16800.0
2017-09-15 11:00:00,20.5,20.5,20.49,20.5,27844.0,18.9235,18.9235,18.9143,18.9235,27844.0
2017-09-15 11:10:00,20.5,20.53,20.5,20.52,25400.0,18.9235,18.9512,18.9235,18.942,25400.0
2017-09-15 11:20:00,20.52,20.53,20.51,20.52,12244.0,18.942,18.9512,18.9327,18.942,12244.0
2017-09-15 11:30:00,20.53,20.53,20.52,20.52,8800.0,18.9512,18.9512,18.942,18.942,8800.0
2017-09-15 11:40:00,20.52,20.53,20.5,20.53,25692.0,18.942,18.9512,18.9235,18.9512,25692.0
2017-09-15 11:50:00,20.53,20.54,20.53,20.53,6400.0,18.9512,18.9604,18.9512,18.9512,6400.0
2017-09-15 12:00:00,20.53,20.54,20.53,20.54,19724.0,18.9512,18.9604,18.9512,18.9604,19724.0
2017-09-15 12:10:00,20.54,20.56,20.53,20.56,27032.0,18.9604,18.9789,18.9512,18.9789,27032.0
2017-09-15 12:20:00,20.56,20.57,20.55,20.56,28708.0,18.9789,18.9881,18.9697,18.9789,28708.0
2017-09-15 12:30:00,20.56,20.56,20.55,20.55,50896.0,18.9789,18.9789,18.9697,18.9697,50896.0
2017-09-15 12:40:00,20.55,20.55,20.54,20.54,23764.0,18.9697,18.9697,18.9604,18.9604,23764.0
2017-09-15 12:50:00,20.54,20.55,20.53,20.54,15516.0,18.9604,18.9697,18.9512,18.9604,15516.0
2017-09-15 13:00:00,20.54,20.56,20.54,20.56,14600.0,18.9604,18.9789,18.9604,18.9789,14600.0
2017-09-15 13:10:00,20.56,20.57,20.56,20.57,12408.0,18.9789,18.9881,18.9789,18.9881,12408.0
2017-09-15 13:20:00,20.56,20.58,20.56,20.57,11200.0,18.9789,18.9974,18.9789,18.9881,11200.0
2017-09-15 13:30:00,20.57,20.58,20.57,20.57,17112.0,18.9881,18.9974,18.9881,18.9881,17112.0
2017-09-15 13:40:00,20.57,20.58,20.57,20.58,13200.0,18.9881,18.9974,18.9881,18.9974,13200.0
2017-09-15 13:50:00,20.57,20.59,20.57,20.58,41760.0,18.9881,19.0066,18.9881,18.9974,41760.0
2017-09-15 14:00:00,20.58,20.58,20.58,20.58,12328.0,18.9974,18.9974,18.9974,18.9974,12328.0
2017-09-15 14:10:00,20.58,20.58,20.57,20.58,22036.0,18.9974,18.9974,18.9881,18.9974,22036.0
2017-09-15 14:20:00,20.58,20.59,20.58,20.59,17800.0,18.9974,19.0066,18.9974,19.0066,17800.0
2017-09-15 14:30:00,20.59,20.59,20.59,20.59,17888.0,19.0066,19.0066,19.0066,19.0066,17888.0
2017-09-15 14:40:00,20.59,20.59,20.58,20.59,23304.0,19.0066,19.0066,18.9974,19.0066,23304.0
2017-09-15 14:50:00,20.59,20.59,20.59,20.59,28316.0,19.0066,19.0066,19.0066,19.0066,28316.0
2017-09-15 15:00:00,20.59,20.6,20.59,20.6,50500.0,19.0066,19.0158,19.0066,19.0158,50500.0
2017-09-15 15:10:00,20.6,20.61,20.6,20.61,29384.0,19.0158,19.025,19.0158,19.025,29384.0
2017-09-15 15:20:00,20.61,20.62,20.61,20.61,50400.0,19.025,19.0343,19.025,19.025,50400.0
2017-09-15 15:30:00,20.61,20.62,20.61,20.61,79748.0,19.025,19.0343,19.025,19.025,79748.0
2017-09-15 15:40:00,20.61,20.64,20.61,20.63,171168.0,19.025,19.0527,19.025,19.0435,171168.0
2017-09-15 15:50:00,20.63,20.65,20.62,20.65,510748.0,19.0435,19.062,19.0343,19.062,510748.0
2017-09-18 09:30:00,20.64,20.67,20.56,20.63,179796.0,19.0527,19.0804,18.9789,19.0435,179796.0
2017-09-18 09:40:00,20.64,20.64,20.61,20.61,34192.0,19.0527,19.0527,19.025,19.025,34192.0
2017-09-18 09:50:00,20.61,20.64,20.61,20.64,20948.0,19.025,19.0527,19.025,19.0527,20948.0
2017-09-18 10:00:00,20.64,20.65,20.63,20.65,32536.0,19.0527,19.062,19.0435,19.062,32536.0
2017-09-18 10:10:00,20.63,20.66,20.61,20.66,53976.0,19.0435,19.0712,19.025,19.0712,53976.0
2017-09-18 10:20:00,20.64,20.67,20.64,20.65,41580.0,19.0527,19.0804,19.0527,19.062,41580.0
2017-09-18 10:30:00,20.66,20.68,20.65,20.65,76844.0,19.0712,19.0897,19.062,19.062,76844.0
2017-09-18 10:40:00,20.66,20.67,20.64,20.64,51948.0,19.0712,19.0804,19.0527,19.0527,51948.0
2017-09-18 10:50:00,20.64,20.66,20.64,20.65,19472.0,19.0527,19.0712,19.0527,19.062,19472.0
2017-09-18 11:00:00,20.65,20.67,20.64,20.67,36420.0,19.062,19.0804,19.0527,19.0804,36420.0
2017-09-18 11:10:00,20.67,20.68,20.66,20.68,53624.0,19.0804,19.0897,19.0712,19.0897,53624.0
2017-09-18 11:20:00,20.68,20.69,20.67,20.69,35704.0,19.0897,19.0989,19.0804,19.0989,35704.0
2017-09-18 11:30:00,20.69,20.69,20.68,20.68,19924.0,19.0989,19.0989,19.0897,19.0897,19924.0
2017-09-18 11:40:00,20.68,20.69,20.68,20.68,13468.0,19.0897,19.0989,19.0897,19.0897,13468.0
2017-09-18 11:50:00,20.68,20.72,20.68,20.7,63052.0,19.0897,19.1266,19.0897,19.1081,63052.0
2017-09-18 12:00:00,20.7,20.7,20.69,20.69,31052.0,19.1081,19.1081,19.0989,19.0989,31052.0
2017-09-18 12:10:00,20.69,20.71,20.69,20.7,57564.0,19.0989,19.1174,19.0989,19.1081,57564.0
2017-09-18 12:20:00,20.7,20.72,20.7,20.7,29364.0,19.1081,19.1266,19.1081,19.1081,29364.0
2017-09-18 12:30:00,20.71,20.72,20.7,20.71,15740.0,19.1174,19.1266,19.1081,19.1174,15740.0
2017-09-18 12:40:00,20.71,20.71,20.69,20.7,24756.0,19.1174,19.1174,19.0989,19.1081,24756.0
2017-09-18 12:50:00,20.7,20.7,20.68,20.68,40800.0,19.1081,19.1081,19.0897,19.0897,40800.0
2017-09-18 13:00:00,20.68,20.68,20.65,20.66,55788.0,19.0897,19.0897,19.062,19.0712,55788.0
2017-09-18 13:10:00,20.66,20.68,20.66,20.67,40728.0,19.0712,19.0897,19.0712,19.0804,40728.0
2017-09-18 13:20:00,20.67,20.68,20.66,20.66,38292.0,19.0804,19.0897,19.0712,19.0712,38292.0
2017-09-18 13:30:00,20.66,20.67,20.66,20.67,31068.0,19.0712,19.0804,19.0712,19.0804,31068.0
2017-09-18 13:40:00,20.67,20.68,20.66,20.67,41852.0,19.0804,19.0897,19.0712,19.0804,41852.0
2017-09-18 13:50:00,20.67,20.67,20.66,20.67,53332.0,19.0804,19.0804,19.0712,19.0804,53332.0
2017-09-18 14:00:00,20.67,20.67,20.64,20.64,49488.0,19.0804,19.0804,19.0527,19.0527,49488.0
2017-09-18 14:10:00,20.65,20.65,20.63,20.63,58364.0,19.062,19.062,19.0435,19.0435,58364.0
2017-09-18 14:20:00,20.63,20.66,20.63,20.65,29380.0,19.0435,19.0712,19.0435,19.062,29380.0
2017-09-18 14:30:00,20.66,20.66,20.64,20.64,35904.0,19.0712,19.0712,19.0527,19.0527,35904.0
2017-09-18 14:40:00,20.64,20.65,20.63,20.65,158272.0,19.0527,19.062,19.0435,19.062,158272.0
2017-09-18 14:50:00,20.65,20.68,20.65,20.68,63188.0,19.062,19.0897,19.062,19.0897,63188.0
2017-09-18 15:00:00,20.68,20.7,20.68,20.7,40472.0,19.0897,19.1081,19.0897,19.1081,40472.0
2017-09-18 15:10:00,20.7,20.7,20.69,20.7,44004.0,19.1081,19.1081,19.0989,19.1081,44004.0
2017-09-18 15:20:00,20.7,20.73,20.7,20.72,57868.0,19.1081,19.1358,19.1081,19.1266,57868.0
2017-09-18 15:30:00,20.71,20.74,20.71,20.74,88808.0,19.1174,19.1451,19.1174,19.1451,88808.0
2017-09-18 15:40:00,20.74,20.75,20.72,20.72,181520.0,19.1451,19.1543,19.1266,19.1266,181520.0
2017-09-18 15:50:00,20.72,20.72,20.7,20.71,309884.0,19.1266,19.1266,19.1081,19.1174,309884.0
2017-09-19 09:30:00,20.77,20.77,20.7,20.71,65352.0,19.1727,19.1727,19.1081,19.1174,65352.0
2017-09-19 09:40:00,20.71,20.71,20.68,20.69,39000.0,19.1174,19.1174,19.0897,19.0989,39000.0
2017-09-19 09:50:00,20.69,20.74,20.69,20.73,44804.0,19.0989,19.1451,19.0989,19.1358,44804.0
2017-09-19 10:00:00,20.72,20.73,20.68,20.7,76328.0,19.1266,19.1358,19.0897,19.1081,76328.0
2017-09-19 10:10:00,20.7,20.7,20.67,20.68,52800.0,19.1081,19.1081,19.0804,19.0897,52800.0
2017-09-19 10:20:00,20.67,20.7,20.67,20.69,43200.0,19.0804,19.1081,19.0804,19.0989,43200.0
2017-09-19 10:30:00,20.7,20.75,20.69,20.75,87764.0,19.1081,19.1543,19.0989,19.1543,87764.0
2017-09-19 10:40:00,20.75,20.76,20.75,20.75,41408.0,19.1543,19.1635,19.1543,19.1543,41408.0
2017-09-19 10:50:00,20.74,20.75,20.73,20.74,30524.0,19.1451,19.1543,19.1358,19.1451,30524.0
2017-09-19 11:00:00,20.74,20.74,20.72,20.73,25204.0,19.1451,19.1451,19.1266,19.1358,25204.0
2017-09-19 11:10:00,20.73,20.73,20.72,20.72,38620.0,19.1358,19.1358,19.1266,19.1266,38620.0
2017-09-19 11:20:00,20.72,20.74,20.72,20.73,47108.0,19.1266,19.1451,19.1266,19.1358,47108.0
2017-09-19 11:30:00,20.73,20.74,20.73,20.73,23724.0,19.1358,19.1451,19.1358,19.1358,23724.0
2017-09-19 11:40:00,20.73,20.73,20.72,20.72,23604.0,19.1358,19.1358,19.1266,19.1266,23604.0
2017-09-19 11:50:00,20.72,20.72,20.7,20.7,34516.0,19.1266,19.1266,19.1081,19.1081,34516.0
2017-09-19 12:00:00,20.69,20.73,20.69,20.72,34504.0,19.0989,19.1358,19.0989,19.1266,34504.0
2017-09-19 12:10:00,20.72,20.72,20.71,20.71,20632.0,19.1266,19.1266,19.1174,19.1174,20632.0
2017-09-19 12:20:00,20.71,20.72,20.71,20.72,11872.0,19.1174,19.1266,19.1174,19.1266,11872.0
2017-09-19 12:30:00,20.71,20.72,20.71,20.71,31880.0,19.1174,19.1266,19.1174,19.1174,31880.0
2017-09-19 12:40:00,20.71,20.71,20.71,20.71,15384.0,19.1174,19.1174,19.1174,19.1174,15384.0
2017-09-19 12:50:00,20.72,20.72,20.71,20.71,22684.0,19.1266,19.1266,19.1174,19.1174,22684.0
2017-09-19 13:00:00,20.72,20.73,20.71,20.73,31188.0,19.1266,19.1358,19.1174,19.1358,31188.0
2017-09-19 13:10:00,20.73,20.73,20.72,20.73,15600.0,19.1358,19.1358,19.1266,19.1358,15600.0
2017-09-19 13:20:00,20.72,20.73,20.72,20.73,28128.0,19.1266,19.1358,19.1266,19.1358,28128.0
2017-09-19 13:30:00,20.73,20.75,20.73,20.75,24308.0,19.1358,19.1543,19.1358,19.1543,24308.0
2017-09-19 13:40:00,20.75,20.76,20.75,20.75,13972.0,19.1543,19.1635,19.1543,19.1543,13972.0
2017-09-19 13:50:00,20.76,20.77,20.76,20.77,41196.0,19.1635,19.1727,19.1635,19.1727,41196.0
2017-09-19 14:00:00,20.77,20.77,20.77,20.77,36476.0,19.1727,19.1727,19.1727,19.1727,36476.0
2017-09-19 14:10:00,20.77,20.78,20.76,20.78,50212.0,19.1727,19.182,19.1635,19.182,50212.0
2017-09-19 14:20:00,20.78,20.78,20.76,20.77,36888.0,19.182,19.182,19.1635,19.1727,36888.0
2017-09-19 14:30:00,20.77,20.79,20.76,20.76,39452.0,19.1727,19.1912,19.1635,19.1635,39452.0
2017-09-19 14:40:00,20.77,20.77,20.75,20.75,120764.0,19.1727,19.1727,19.1543,19.1543,120764.0
2017-09-19 14:50:00,20.75,20.76,20.74,20.74,28276.0,19.1543,19.1635,19.1451,19.1451,28276.0
2017-09-19 15:00:00,20.75,20.76,20.75,20.76,33144.0,19.1543,19.1635,19.1543,19.1635,33144.0
2017-09-19 15:10:00,20.76,20.77,20.75,20.76,39768.0,19.1635,19.1727,19.1543,19.1635,39768.0
2017-09-19 15:20:00,20.76,20.78,20.76,20.77,79796.0,19.1635,19.182,19.1635,19.1727,79796.0
2017-09-19 15:30:00,20.77,20.79,20.77,20.78,74820.0,19.1727,19.1912,19.1727,19.182,74820.0
2017-09-19 15:40:00,20.78,20.78,20.76,20.77,148312.0,19.182,19.182,19.1635,19.1727,148312.0
2017-09-19 15:50:00,20.77,20.78,20.75,20.77,198204.0,19.1727,19.182,19.1543,19.1727,198204.0
2017-09-20 09:30:00,20.81,20.81,20.71,20.8,108672.0,19.2097,19.2097,19.1174,19.2004,108672.0
2017-09-20 09:40:00,20.81,20.81,20.78,20.8,41944.0,19.2097,19.2097,19.182,19.2004,41944.0
2017-09-20 09:50:00,20.8,20.8,20.75,20.78,19916.0,19.2004,19.2004,19.1543,19.182,19916.0
2017-09-20 10:00:00,20.77,20.77,20.75,20.75,46420.0,19.1727,19.1727,19.1543,19.1543,46420.0
2017-09-20 10:10:00,20.74,20.79,20.74,20.79,93236.0,19.1451,19.1912,19.1451,19.1912,93236.0
2017-09-20 10:20:00,20.79,20.79,20.76,20.78,23824.0,19.1912,19.1912,19.1635,19.182,23824.0
2017-09-20 10:30:00,20.76,20.79,20.76,20.78,27816.0,19.1635,19.1912,19.1635,19.182,27816.0
2017-09-20 10:40:00,20.78,20.78,20.72,20.75,61388.0,19.182,19.182,19.1266,19.1543,61388.0
2017-09-20 10:50:00,20.76,20.76,20.71,20.75,91824.0,19.1635,19.1635,19.1174,19.1543,91824.0
2017-09-20 11:00:00,20.75,20.76,20.74,20.74,47132.0,19.1543,19.1635,19.1451,19.1451,47132.0
2017-09-20 11:10:00,20.74,20.75,20.74,20.74,70272.0,19.1451,19.1543,19.1451,19.1451,70272.0
2017-09-20 11:20:00,20.74,20.75,20.74,20.74,40460.0,19.1451,19.1543,19.1451,19.1451,40460.0
2017-09-20 11:30:00,20.74,20.77,20.74,20.76,40468.0,19.1451,19.1727,19.1451,19.1635,40468.0
2017-09-20 11:40:00,20.76,20.77,20.75,20.75,27420.0,19.1635,19.1727,19.1543,19.1543,27420.0
2017-09-20 11:50:00,20.75,20.76,20.75,20.75,42328.0,19.1543,19.1635,19.1543,19.1543,42328.0
2017-09-20 12:00:00,20.75,20.77,20.74,20.74,15680.0,19.1543,19.1727,19.1451,19.1451,15680.0
2017-09-20 12:10:00,20.74,20.76,20.73,20.76,33952.0,19.1451,19.1635,19.1358,19.1635,33952.0
2017-09-20 12:20:00,20.76,20.76,20.75,20.76,16164.0,19.1635,19.1635,19.1543,19.1635,16164.0
2017-09-20 12:30:00,20.76,20.79,20.76,20.79,28996.0,19.1635,19.1912,19.1635,19.1912,28996.0
2017-09-20 12:40:00,20.78,20.78,20.76,20.77,21556.0,19.182,19.182,19.1635,19.1727,21556.0
2017-09-20 12:50:00,20.76,20.77,20.75,20.76,20348.0,19.1635,19.1727,19.1543,19.1635,20348.0
2017-09-20 13:00:00,20.77,20.77,20.74,20.75,16912.0,19.1727,19.1727,19.1451,19.1543,16912.0
2017-09-20 13:10:00,20.75,20.75,20.74,20.74,25612.0,19.1543,19.1543,19.1451,19.1451,25612.0
2017-09-20 13:20:00,20.73,20.74,20.73,20.74,19696.0,19.1358,19.1451,19.1358,19.1451,19696.0
2017-09-20 13:30:00,20.74,20.74,20.69,20.7,71188.0,19.1451,19.1451,19.0989,19.1081,71188.0
2017-09-20 13:40:00,20.7,20.71,20.7,20.71,38576.0,19.1081,19.1174,19.1081,19.1174,38576.0
2017-09-20 13:50:00,20.71,20.72,20.7,20.7,23816.0,19.1174,19.1266,19.1081,19.1081,23816.0
2017-09-20 14:00:00,20.7,20.7,20.65,20.68,34212.0,19.1081,19.1081,19.062,19.0897,34212.0
2017-09-20 14:10:00,20.68,20.68,20.65,20.65,43076.0,19.0897,19.0897,19.062,19.062,43076.0
2017-09-20 14:20:00,20.65,20.65,20.61,20.63,35000.0,19.062,19.062,19.025,19.0435,35000.0
2017-09-20 14:30:00,20.61,20.63,20.6,20.62,65060.0,19.025,19.0435,19.0158,19.0343,65060.0
2017-09-20 14:40:00,20.62,20.66,20.62,20.66,32888.0,19.0343,19.0712,19.0343,19.0712,32888.0
2017-09-20 14:50:00,20.67,20.68,20.65,20.66,40272.0,19.0804,19.0897,19.062,19.0712,40272.0
2017-09-20 15:00:00,20.66,20.66,20.64,20.66,41316.0,19.0712,19.0712,19.0527,19.0712,41316.0
2017-09-20 15:10:00,20.65,20.68,20.65,20.68,40764.0,19.062,19.0897,19.062,19.0897,40764.0
2017-09-20 15:20:00,20.68,20.69,20.68,20.69,33032.0,19.0897,19.0989,19.0897,19.0989,33032.0
2017-09-20 15:30:00,20.69,20.71,20.69,20.71,62804.0,19.0989,19.1174,19.0989,19.1174,62804.0
2017-09-20 15:40:00,20.71,20.73,20.7,20.73,93352.0,19.1174,19.1358,19.1081,19.1358,93352.0
2017-09-20 15:50:00,20.73,20.76,20.73,20.75,234964.0,19.1358,19.1635,19.1358,19.1543,234964.0
2017-09-21 09:30:00,20.8,20.82,20.73,20.75,300464.0,19.2004,19.2189,19.1358,19.1543,300464.0
2017-09-21 09:40:00,20.75,20.81,20.75,20.78,121076.0,19.1543,19.2097,19.1543,19.182,121076.0
2017-09-21 09:50:00,20.78,20.78,20.74,20.76,34972.0,19.182,19.182,19.1451,19.1635,34972.0
2017-09-21 10:00:00,20.77,20.77,20.69,20.72,67492.0,19.1727,19.1727,19.0989,19.1266,67492.0
2017-09-21 10:10:00,20.71,20.74,20.7,20.73,37040.0,19.1174,19.1451,19.1081,19.1358,37040.0
2017-09-21 10:20:00,20.73,20.73,20.71,20.73,73200.0,19.1358,19.1358,19.1174,19.1358,73200.0
2017-09-21 10:30:00,20.73,20.78,20.72,20.78,43080.0,19.1358,19.182,19.1266,19.182,43080.0
2017-09-21 10:40:00,20.78,20.78,20.75,20.75,87592.0,19.182,19.182,19.1543,19.1543,87592.0
2017-09-21 10:50:00,20.76,20.79,20.76,20.78,20192.0,19.1635,19.1912,19.1635,19.182,20192.0
2017-09-21 11:00:00,20.79,20.8,20.78,20.79,60896.0,19.1912,19.2004,19.182,19.1912,60896.0
2017-09-21 11:10:00,20.79,20.8,20.78,20.8,53024.0,19.1912,19.2004,19.182,19.2004,53024.0
2017-09-21 11:20:00,20.8,20.82,20.79,20.81,109240.0,19.2004,19.2189,19.1912,19.2097,109240.0
2017-09-21 11:30:00,20.8,20.81,20.8,20.81,24208.0,19.2004,19.2097,19.2004,19.2097,24208.0
2017-09-21 11:40:00,20.81,20.82,20.81,20.82,36968.0,19.2097,19.2189,19.2097,19.2189,36968.0
2017-09-21 11:50:00,20.82,20.83,20.82,20.82,27888.0,19.2189,19.2281,19.2189,19.2189,27888.0
2017-09-21 12:00:00,20.82,20.82,20.82,20.82,25400.0,19.2189,19.2189,19.2189,19.2189,25400.0
2017-09-21 12:10:00,20.82,20.82,20.81,20.82,65276.0,19.2189,19.2189,19.2097,19.2189,65276.0
2017-09-21 12:20:00,20.82,20.82,20.82,20.82,13768.0,19.2189,19.2189,19.2189,19.2189,13768.0
2017-09-21 12:30:00,20.82,20.82,20.81,20.82,37760.0,19.2189,19.2189,19.2097,19.2189,37760.0
2017-09-21 12:40:00,20.81,20.82,20.8,20.8,28452.0,19.2097,19.2189,19.2004,19.2004,28452.0
2017-09-21 12:50:00,20.8,20.8,20.8,20.8,19248.0,19.2004,19.2004,19.2004,19.2004,19248.0
2017-09-21 13:00:00,20.8,20.82,20.8,20.82,20816.0,19.2004,19.2189,19.2004,19.2189,20816.0
2017-09-21 13:10:00,20.82,20.83,20.82,20.82,14848.0,19.2189,19.2281,19.2189,19.2189,14848.0
2017-09-21 13:20:00,20.82,20.82,20.82,20.82,24228.0,19.2189,19.2189,19.2189,19.2189,24228.0
2017-09-21 13:30:00,20.82,20.82,20.81,20.82,22056.0,19.2189,19.2189,19.2097,19.2189,22056.0
2017-09-21 13:40:00,20.81,20.81,20.8,20.8,7200.0,19.2097,19.2097,19.2004,19.2004,7200.0
2017-09-21 13:50:00,20.8,20.81,20.8,20.81,34044.0,19.2004,19.2097,19.2004,19.2097,34044.0
2017-09-21 14:00:00,20.81,20.83,20.81,20.83,32440.0,19.2097,19.2281,19.2097,19.2281,32440.0
2017-09-21 14:10:00,20.82,20.83,20.81,20.81,30368.0,19.2189,19.2281,19.2097,19.2097,30368.0
2017-09-21 14:20:00,20.81,20.81,20.81,20.81,25352.0,19.2097,19.2097,19.2097,19.2097,25352.0
2017-09-21 14:30:00,20.81,20.82,20.81,20.81,27572.0,19.2097,19.2189,19.2097,19.2097,27572.0
2017-09-21 14:40:00,20.81,20.82,20.8,20.81,39244.0,19.2097,19.2189,19.2004,19.2097,39244.0
2017-09-21 14:50:00,20.81,20.82,20.81,20.81,35760.0,19.2097,19.2189,19.2097,19.2097,35760.0
2017-09-21 15:00:00,20.81,20.82,20.81,20.81,31232.0,19.2097,19.2189,19.2097,19.2097,31232.0
2017-09-21 15:10:00,20.81,20.81,20.8,20.81,53376.0,19.2097,19.2097,19.2004,19.2097,53376.0
2017-09-21 15:20:00,20.81,20.84,20.81,20.82,53256.0,19.2097,19.2374,19.2097,19.2189,53256.0
2017-09-21 15:30:00,20.82,20.83,20.82,20.83,56056.0,19.2189,19.2281,19.2189,19.2281,56056.0
2017-09-21 15:40:00,20.83,20.83,20.8,20.8,80928.0,19.2281,19.2281,19.2004,19.2004,80928.0
2017-09-21 15:50:00,20.8,20.8,20.78,20.79,262456.0,19.2004,19.2004,19.182,19.1912,262456.0
2017-09-22 09:30:00,20.84,20.95,20.84,20.9,115236.0,19.2374,19.3389,19.2374,19.2927,115236.0
2017-09-22 09:40:00,20.91,20.91,20.78,20.81,136684.0,19.302,19.302,19.182,19.2097,136684.0
2017-09-22 09:50:00,20.82,20.82,20.79,20.79,30272.0,19.2189,19.2189,19.1912,19.1912,30272.0
2017-09-22 10:00:00,20.8,20.82,20.79,20.8,56816.0,19.2004,19.2189,19.1912,19.2004,56816.0
2017-09-22 10:10:00,20.8,20.8,20.72,20.77,138680.0,19.2004,19.2004,19.1266,19.1727,138680.0
2017-09-22 10:20:00,20.77,20.78,20.73,20.75,447388.0,19.1727,19.182,19.1358,19.1543,447388.0
2017-09-22 10:30:00,20.75,20.79,20.75,20.78,226816.0,19.1543,19.1912,19.1543,19.182,226816.0
2017-09-22 10:40:00,20.78,20.83,20.77,20.78,197760.0,19.182,19.2281,19.1727,19.182,197760.0
2017-09-22 10:50:00,20.78,20.84,20.78,20.84,257636.0,19.182,19.2374,19.182,19.2374,257636.0
2017-09-22 11:00:00,20.84,20.85,20.82,20.85,49916.0,19.2374,19.2466,19.2189,19.2466,49916.0
2017-09-22 11:10:00,20.85,20.86,20.83,20.85,37872.0,19.2466,19.2558,19.2281,19.2466,37872.0
2017-09-22 11:20:00,20.85,20.86,20.85,20.85,22380.0,19.2466,19.2558,19.2466,19.2466,22380.0
2017-09-22 11:30:00,20.85,20.85,20.82,20.85,86028.0,19.2466,19.2466,19.2189,19.2466,86028.0
2017-09-22 11:40:00,20.85,20.85,20.82,20.82,23472.0,19.2466,19.2466,19.2189,19.2189,23472.0
2017-09-22 11:50:00,20.82,20.85,20.81,20.82,60740.0,19.2189,19.2466,19.2097,19.2189,60740.0
2017-09-22 12:00:00,20.82,20.84,20.82,20.83,102892.0,19.2189,19.2374,19.2189,19.2281,102892.0
2017-09-22 12:10:00,20.82,20.82,20.8,20.8,96956.0,19.2189,19.2189,19.2004,19.2004,96956.0
2017-09-22 12:20:00,20.8,20.82,20.77,20.78,117636.0,19.2004,19.2189,19.1727,19.182,117636.0
2017-09-22 12:30:00,20.78,20.82,20.77,20.8,403052.0,19.182,19.2189,19.1727,19.2004,403052.0
2017-09-22 12:40:00,20.8,20.8,20.78,20.79,188880.0,19.2004,19.2004,19.182,19.1912,188880.0
2017-09-22 12:50:00,20.79,20.79,20.75,20.77,193824.0,19.1912,19.1912,19.1543,19.1727,193824.0
2017-09-22 13:00:00,20.77,20.77,20.75,20.77,243824.0,19.1727,19.1727,19.1543,19.1727,243824.0
2017-09-22 13:10:00,20.77,20.78,20.76,20.76,27880.0,19.1727,19.182,19.1635,19.1635,27880.0
2017-09-22 13:20:00,20.76,20.77,20.76,20.77,48072.0,19.1635,19.1727,19.1635,19.1727,48072.0
2017-09-22 13:30:00,20.77,20.79,20.76,20.78,39348.0,19.1727,19.1912,19.1635,19.182,39348.0
2017-09-22 13:40:00,20.78,20.79,20.78,20.79,51324.0,19.182,19.1912,19.182,19.1912,51324.0
2017-09-22 13:50:00,20.79,20.8,20.77,20.77,63424.0,19.1912,19.2004,19.1727,19.1727,63424.0
2017-09-22 14:00:00,20.77,20.77,20.74,20.75,116396.0,19.1727,19.1727,19.1451,19.1543,116396.0
2017-09-22 14:10:00,20.75,20.75,20.73,20.74,393996.0,19.1543,19.1543,19.1358,19.1451,393996.0
2017-09-22 14:20:00,20.75,20.75,20.72,20.72,99264.0,19.1543,19.1543,19.1266,19.1266,99264.0
2017-09-22 14:30:00,20.72,20.75,20.71,20.75,102296.0,19.1266,19.1543,19.1174,19.1543,102296.0
2017-09-22 14:40:00,20.75,20.75,20.74,20.74,75332.0,19.1543,19.1543,19.1451,19.1451,75332.0
2017-09-22 14:50:00,20.74,20.74,20.72,20.73,102120.0,19.1451,19.1451,19.1266,19.1358,102120.0
2017-09-22 15:00:00,20.73,20.73,20.72,20.73,64352.0,19.1358,19.1358,19.1266,19.1358,64352.0
2017-09-22 15:10:00,20.73,20.75,20.72,20.75,58984.0,19.1358,19.1543,19.1266,19.1543,58984.0
2017-09-22 15:20:00,20.75,20.75,20.73,20.74,156196.0,19.1543,19.1543,19.1358,19.1451,156196.0
2017-09-22 15:30:00,20.74,20.74,20.74,20.74,75480.0,19.1451,19.1451,19.1451,19.1451,75480.0
2017-09-22 15:40:00,20.74,20.74,20.73,20.73,200560.0,19.1451,19.1451,19.1358,19.1358,200560.0
2017-09-22 15:50:00,20.73,20.74,20.72,20.73,471704.0,19.1358,19.1451,19.1266,19.1358,471704.0
2017-09-25 09:30:00,20.72,20.73,20.63,20.65,84836.0,19.1266,19.1358,19.0435,19.062,84836.0
2017-09-25 09:40:00,20.66,20.66,20.58,20.58,60236.0,19.0712,19.0712,18.9974,18.9974,60236.0
2017-09-25 09:50:00,20.59,20.6,20.58,20.6,53172.0,19.0066,19.0158,18.9974,19.0158,53172.0
2017-09-25 10:00:00,20.59,20.6,20.58,20.6,35324.0,19.0066,19.0158,18.9974,19.0158,35324.0
2017-09-25 10:10:00,20.6,20.61,20.58,20.61,97992.0,19.0158,19.025,18.9974,19.025,97992.0
2017-09-25 10:20:00,20.61,20.62,20.56,20.56,47000.0,19.025,19.0343,18.9789,18.9789,47000.0
2017-09-25 10:30:00,20.56,20.57,20.54,20.55,34356.0,18.9789,18.9881,18.9604,18.9697,34356.0
2017-09-25 10:40:00,20.54,20.55,20.53,20.53,26612.0,18.9604,18.9697,18.9512,18.9512,26612.0
2017-09-25 10:50:00,20.53,20.53,20.5,20.5,26684.0,18.9512,18.9512,18.9235,18.9235,26684.0
2017-09-25 11:00:00,20.5,20.5,20.45,20.47,44464.0,18.9235,18.9235,18.8774,18.8958,44464.0
2017-09-25 11:10:00,20.48,20.5,20.47,20.5,30636.0,18.905,18.9235,18.8958,18.9235,30636.0
2017-09-25 11:20:00,20.49,20.52,20.49,20.51,72288.0,18.9143,18.942,18.9143,18.9327,72288.0
2017-09-25 11:30:00,20.51,20.51,20.46,20.46,59628.0,18.9327,18.9327,18.8866,18.8866,59628.0
2017-09-25 11:40:00,20.46,20.46,20.43,20.43,29600.0,18.8866,18.8866,18.8589,18.8589,29600.0
2017-09-25 11:50:00,20.43,20.43,20.42,20.43,37832.0,18.8589,18.8589,18.8497,18.8589,37832.0
2017-09-25 12:00:00,20.43,20.43,20.41,20.41,33660.0,18.8589,18.8589,18.8404,18.8404,33660.0
2017-09-25 12:10:00,20.41,20.42,20.4,20.4,36832.0,18.8404,18.8497,18.8312,18.8312,36832.0
2017-09-25 12:20:00,20.4,20.43,20.39,20.43,54752.0,18.8312,18.8589,18.822,18.8589,54752.0
2017-09-25 12:30:00,20.43,20.45,20.42,20.45,249808.0,18.8589,18.8774,18.8497,18.8774,249808.0
2017-09-25 12:40:00,20.45,20.45,20.43,20.43,72272.0,18.8774,18.8774,18.8589,18.8589,72272.0
2017-09-25 12:50:00,20.43,20.44,20.43,20.44,67492.0,18.8589,18.8681,18.8589,18.8681,67492.0
2017-09-25 13:00:00,20.44,20.46,20.43,20.46,52124.0,18.8681,18.8866,18.8589,18.8866,52124.0
2017-09-25 13:10:00,20.46,20.46,20.44,20.45,43652.0,18.8866,18.8866,18.8681,18.8774,43652.0
2017-09-25 13:20:00,20.44,20.45,20.42,20.42,57548.0,18.8681,18.8774,18.8497,18.8497,57548.0
2017-09-25 13:30:00,20.43,20.43,20.42,20.43,58440.0,18.8589,18.8589,18.8497,18.8589,58440.0
2017-09-25 13:40:00,20.43,20.43,20.41,20.42,53532.0,18.8589,18.8589,18.8404,18.8497,53532.0
2017-09-25 13:50:00,20.42,20.43,20.41,20.42,53064.0,18.8497,18.8589,18.8404,18.8497,53064.0
2017-09-25 14:00:00,20.42,20.43,20.42,20.43,93204.0,18.8497,18.8589,18.8497,18.8589,93204.0
2017-09-25 14:10:00,20.43,20.44,20.42,20.44,54348.0,18.8589,18.8681,18.8497,18.8681,54348.0
2017-09-25 14:20:00,20.44,20.45,20.43,20.44,61352.0,18.8681,18.8774,18.8589,18.8681,61352.0
2017-09-25 14:30:00,20.44,20.44,20.43,20.43,73884.0,18.8681,18.8681,18.8589,18.8589,73884.0
2017-09-25 14:40:00,20.43,20.45,20.43,20.45,92956.0,18.8589,18.8774,18.8589,18.8774,92956.0
2017-09-25 14:50:00,20.44,20.46,20.44,20.45,140548.0,18.8681,18.8866,18.8681,18.8774,140548.0
2017-09-25 15:00:00,20.45,20.47,20.44,20.47,145236.0,18.8774,18.8958,18.8681,18.8958,145236.0
2017-09-25 15:10:00,20.47,20.49,20.46,20.49,143620.0,18.8958,18.9143,18.8866,18.9143,143620.0
2017-09-25 15:20:00,20.49,20.52,20.49,20.49,92100.0,18.9143,18.942,18.9143,18.9143,92100.0
2017-09-25 15:30:00,20.5,20.5,20.49,20.5,91332.0,18.9235,18.9235,18.9143,18.9235,91332.0
2017-09-25 15:40:00,20.5,20.5,20.48,20.5,196176.0,18.9235,18.9235,18.905,18.9235,196176.0
2017-09-25 15:50:00,20.5,20.5,20.47,20.48,537856.0,18.9235,18.9235,18.8958,18.905,537856.0
2017-09-26 09:30:00,20.51,20.54,20.48,20.5,124860.0,18.9327,18.9604,18.905,18.9235,124860.0
2017-09-26 09:40:00,20.5,20.5,20.46,20.48,96088.0,18.9235,18.9235,18.8866,18.905,96088.0
2017-09-26 09:50:00,20.49,20.5,20.49,20.5,11272.0,18.9143,18.9235,18.9143,18.9235,11272.0
2017-09-26 10:00:00,20.5,20.5,20.49,20.5,32480.0,18.9235,18.9235,18.9143,18.9235,32480.0
2017-09-26 10:10:00,20.5,20.51,20.49,20.49,33216.0,18.9235,18.9327,18.9143,18.9143,33216.0
2017-09-26 10:20:00,20.49,20.5,20.47,20.47,18864.0,18.9143,18.9235,18.8958,18.8958,18864.0
2017-09-26 10:30:00,20.48,20.51,20.47,20.51,28420.0,18.905,18.9327,18.8958,18.9327,28420.0
2017-09-26 10:40:00,20.51,20.51,20.5,20.5,34208.0,18.9327,18.9327,18.9235,18.9235,34208.0
2017-09-26 10:50:00,20.5,20.51,20.49,20.49,27160.0,18.9235,18.9327,18.9143,18.9143,27160.0
2017-09-26 11:00:00,20.49,20.5,20.48,20.48,18164.0,18.9143,18.9235,18.905,18.905,18164.0
2017-09-26 11:10:00,20.48,20.5,20.48,20.5,76152.0,18.905,18.9235,18.905,18.9235,76152.0
2017-09-26 11:20:00,20.5,20.5,20.48,20.5,52864.0,18.9235,18.9235,18.905,18.9235,52864.0
2017-09-26 11:30:00,20.5,20.5,20.49,20.5,33360.0,18.9235,18.9235,18.9143,18.9235,33360.0
2017-09-26 11:40:00,20.5,20.5,20.49,20.5,45024.0,18.9235,18.9235,18.9143,18.9235,45024.0
2017-09-26 11:50:00,20.5,20.5,20.49,20.5,31620.0,18.9235,18.9235,18.9143,18.9235,31620.0
2017-09-26 12:00:00,20.5,20.5,20.47,20.47,65228.0,18.9235,18.9235,18.8958,18.8958,65228.0
2017-09-26 12:10:00,20.47,20.48,20.46,20.47,41856.0,18.8958,18.905,18.8866,18.8958,41856.0
2017-09-26 12:20:00,20.47,20.47,20.45,20.47,61880.0,18.8958,18.8958,18.8774,18.8958,61880.0
2017-09-26 12:30:00,20.47,20.48,20.44,20.44,65828.0,18.8958,18.905,18.8681,18.8681,65828.0
2017-09-26 12:40:00,20.45,20.47,20.43,20.47,29772.0,18.8774,18.8958,18.8589,18.8958,29772.0
2017-09-26 12:50:00,20.47,20.47,20.47,20.47,17376.0,18.8958,18.8958,18.8958,18.8958,17376.0
2017-09-26 13:00:00,20.47,20.49,20.47,20.49,24408.0,18.8958,18.9143,18.8958,18.9143,24408.0
2017-09-26 13:10:00,20.49,20.5,20.48,20.49,26012.0,18.9143,18.9235,18.905,18.9143,26012.0
2017-09-26 13:20:00,20.49,20.49,20.46,20.46,62788.0,18.9143,18.9143,18.8866,18.8866,62788.0
2017-09-26 13:30:00,20.46,20.47,20.45,20.46,58060.0,18.8866,18.8958,18.8774,18.8866,58060.0
2017-09-26 13:40:00,20.46,20.46,20.45,20.45,79852.0,18.8866,18.8866,18.8774,18.8774,79852.0
2017-09-26 13:50:00,20.46,20.47,20.45,20.47,140496.0,18.8866,18.8958,18.8774,18.8958,140496.0
2017-09-26 14:00:00,20.47,20.47,20.43,20.45,255872.0,18.8958,18.8958,18.8589,18.8774,255872.0
2017-09-26 14:10:00,20.45,20.45,20.43,20.43,83992.0,18.8774,18.8774,18.8589,18.8589,83992.0
2017-09-26 14:20:00,20.44,20.46,20.44,20.46,45996.0,18.8681,18.8866,18.8681,18.8866,45996.0
2017-09-26 14:30:00,20.46,20.46,20.43,20.43,55496.0,18.8866,18.8866,18.8589,18.8589,55496.0
2017-09-26 14:40:00,20.43,20.44,20.42,20.43,78120.0,18.8589,18.8681,18.8497,18.8589,78120.0
2017-09-26 14:50:00,20.43,20.43,20.42,20.43,79184.0,18.8589,18.8589,18.8497,18.8589,79184.0
2017-09-26 15:00:00,20.42,20.43,20.42,20.43,53696.0,18.8497,18.8589,18.8497,18.8589,53696.0
2017-09-26 15:10:00,20.43,20.43,20.4,20.4,112752.0,18.8589,18.8589,18.8312,18.8312,112752.0
2017-09-26 15:20:00,20.4,20.43,20.4,20.43,65232.0,18.8312,18.8589,18.8312,18.8589,65232.0
2017-09-26 15:30:00,20.43,20.44,20.43,20.43,126336.0,18.8589,18.8681,18.8589,18.8589,126336.0
2017-09-26 15:40:00,20.43,20.43,20.41,20.41,120384.0,18.8589,18.8589,18.8404,18.8404,120384.0
2017-09-26 15:50:00,20.41,20.42,20.39,20.41,389008.0,18.8404,18.8497,18.822,18.8404,389008.0
2017-09-27 09:30:00,20.5,20.56,20.49,20.52,107332.0,18.9235,18.9789,18.9143,18.942,107332.0
2017-09-27 09:40:00,20.53,20.54,20.45,20.49,217880.0,18.9512,18.9604,18.8774,18.9143,217880.0
2017-09-27 09:50:00,20.49,20.51,20.44,20.44,106756.0,18.9143,18.9327,18.8681,18.8681,106756.0
2017-09-27 10:00:00,20.45,20.47,20.44,20.46,68244.0,18.8774,18.8958,18.8681,18.8866,68244.0
2017-09-27 10:10:00,20.46,20.5,20.45,20.5,69640.0,18.8866,18.9235,18.8774,18.9235,69640.0
2017-09-27 10:20:00,20.5,20.51,20.48,20.51,71656.0,18.9235,18.9327,18.905,18.9327,71656.0
2017-09-27 10:30:00,20.5,20.52,20.5,20.5,69188.0,18.9235,18.942,18.9235,18.9235,69188.0
2017-09-27 10:40:00,20.49,20.5,20.46,20.46,52508.0,18.9143,18.9235,18.8866,18.8866,52508.0
2017-09-27 10:50:00,20.46,20.47,20.43,20.46,49840.0,18.8866,18.8958,18.8589,18.8866,49840.0
2017-09-27 11:00:00,20.46,20.47,20.45,20.46,115436.0,18.8866,18.8958,18.8774,18.8866,115436.0
2017-09-27 11:10:00,20.46,20.48,20.46,20.47,136000.0,18.8866,18.905,18.8866,18.8958,136000.0
2017-09-27 11:20:00,20.47,20.48,20.46,20.47,144596.0,18.8958,18.905,18.8866,18.8958,144596.0
2017-09-27 11:30:00,20.47,20.47,20.44,20.47,23056.0,18.8958,18.8958,18.8681,18.8958,23056.0
2017-09-27 11:40:00,20.46,20.46,20.44,20.44,40820.0,18.8866,18.8866,18.8681,18.8681,40820.0
2017-09-27 11:50:00,20.44,20.46,20.44,20.45,51372.0,18.8681,18.8866,18.8681,18.8774,51372.0
2017-09-27 12:00:00,20.45,20.45,20.42,20.42,59200.0,18.8774,18.8774,18.8497,18.8497,59200.0
2017-09-27 12:10:00,20.42,20.43,20.42,20.43,64112.0,18.8497,18.8589,18.8497,18.8589,64112.0
2017-09-27 12:20:00,20.43,20.47,20.43,20.47,23428.0,18.8589,18.8958,18.8589,18.8958,23428.0
2017-09-27 12:30:00,20.47,20.47,20.44,20.45,43432.0,18.8958,18.8958,18.8681,18.8774,43432.0
2017-09-27 12:40:00,20.45,20.45,20.43,20.43,63448.0,18.8774,18.8774,18.8589,18.8589,63448.0
2017-09-27 12:50:00,20.43,20.45,20.43,20.44,56312.0,18.8589,18.8774,18.8589,18.8681,56312.0
2017-09-27 13:00:00,20.44,20.48,20.44,20.48,247792.0,18.8681,18.905,18.8681,18.905,247792.0
2017-09-27 13:10:00,20.48,20.49,20.47,20.49,49444.0,18.905,18.9143,18.8958,18.9143,49444.0
2017-09-27 13:20:00,20.49,20.5,20.49,20.49,29220.0,18.9143,18.9235,18.9143,18.9143,29220.0
2017-09-27 13:30:00,20.5,20.5,20.49,20.5,56064.0,18.9235,18.9235,18.9143,18.9235,56064.0
2017-09-27 13:40:00,20.5,20.52,20.5,20.51,38880.0,18.9235,18.942,18.9235,18.9327,38880.0
2017-09-27 13:50:00,20.51,20.51,20.5,20.5,73252.0,18.9327,18.9327,18.9235,18.9235,73252.0
2017-09-27 14:00:00,20.5,20.52,20.49,20.5,104280.0,18.9235,18.942,18.9143,18.9235,104280.0
2017-09-27 14:10:00,20.5,20.54,20.5,20.52,113156.0,18.9235,18.9604,18.9235,18.942,113156.0
2017-09-27 14:20:00,20.52,20.53,20.5,20.5,114864.0,18.942,18.9512,18.9235,18.9235,114864.0
2017-09-27 14:30:00,20.51,20.51,20.5,20.5,68600.0,18.9327,18.9327,18.9235,18.9235,68600.0
2017-09-27 14:40:00,20.5,20.51,20.5,20.5,37036.0,18.9235,18.9327,18.9235,18.9235,37036.0
2017-09-27 14:50:00,20.5,20.5,20.48,20.49,75604.0,18.9235,18.9235,18.905,18.9143,75604.0
2017-09-27 15:00:00,20.49,20.51,20.48,20.5,74040.0,18.9143,18.9327,18.905,18.9235,74040.0
2017-09-27 15:10:00,20.5,20.51,20.5,20.51,93452.0,18.9235,18.9327,18.9235,18.9327,93452.0
2017-09-27 15:20:00,20.5,20.53,20.5,20.53,129608.0,18.9235,18.9512,18.9235,18.9512,129608.0
2017-09-27 15:30:00,20.53,20.54,20.52,20.53,114876.0,18.9512,18.9604,18.942,18.9512,114876.0
2017-09-27 15:40:00,20.53,20.53,20.5,20.5,143496.0,18.9512,18.9512,18.9235,18.9235,143496.0
2017-09-27 15:50:00,20.5,20.52,20.48,20.49,367372.0,18.9235,18.942,18.905,18.9143,367372.0
2017-09-28 09:30:00,20.43,20.49,20.42,20.42,50944.0,18.8589,18.9143,18.8497,18.8497,50944.0
2017-09-28 09:40:00,20.44,20.49,20.44,20.49,21400.0,18.8681,18.9143,18.8681,18.9143,21400.0
2017-09-28 09:50:00,20.49,20.5,20.46,20.48,41760.0,18.9143,18.9235,18.8866,18.905,41760.0
2017-09-28 10:00:00,20.49,20.49,20.45,20.47,66676.0,18.9143,18.9143,18.8774,18.8958,66676.0
2017-09-28 10:10:00,20.47,20.47,20.44,20.46,40444.0,18.8958,18.8958,18.8681,18.8866,40444.0
2017-09-28 10:20:00,20.46,20.48,20.45,20.48,58620.0,18.8866,18.905,18.8774,18.905,58620.0
2017-09-28 10:30:00,20.47,20.48,20.46,20.48,100692.0,18.8958,18.905,18.8866,18.905,100692.0
2017-09-28 10:40:00,20.48,20.52,20.48,20.51,27600.0,18.905,18.942,18.905,18.9327,27600.0
2017-09-28 10:50:00,20.51,20.52,20.5,20.52,58028.0,18.9327,18.942,18.9235,18.942,58028.0
2017-09-28 11:00:00,20.52,20.53,20.5,20.5,65236.0,18.942,18.9512,18.9235,18.9235,65236.0
2017-09-28 11:10:00,20.5,20.5,20.49,20.49,50904.0,18.9235,18.9235,18.9143,18.9143,50904.0
2017-09-28 11:20:00,20.5,20.5,20.49,20.5,80588.0,18.9235,18.9235,18.9143,18.9235,80588.0
2017-09-28 11:30:00,20.5,20.5,20.5,20.5,74912.0,18.9235,18.9235,18.9235,18.9235,74912.0
2017-09-28 11:40:00,20.5,20.51,20.5,20.5,54256.0,18.9235,18.9327,18.9235,18.9235,54256.0
2017-09-28 11:50:00,20.5,20.54,20.5,20.53,90640.0,18.9235,18.9604,18.9235,18.9512,90640.0
2017-09-28 12:00:00,20.54,20.54,20.52,20.52,92576.0,18.9604,18.9604,18.942,18.942,92576.0
2017-09-28 12:10:00,20.52,20.52,20.51,20.51,76688.0,18.942,18.942,18.9327,18.9327,76688.0
2017-09-28 12:20:00,20.52,20.53,20.51,20.52,46800.0,18.942,18.9512,18.9327,18.942,46800.0
2017-09-28 12:30:00,20.52,20.53,20.52,20.52,29648.0,18.942,18.9512,18.942,18.942,29648.0
2017-09-28 12:40:00,20.52,20.53,20.52,20.52,41180.0,18.942,18.9512,18.942,18.942,41180.0
2017-09-28 12:50:00,20.52,20.54,20.52,20.53,60740.0,18.942,18.9604,18.942,18.9512,60740.0
2017-09-28 13:00:00,20.53,20.55,20.53,20.54,55780.0,18.9512,18.9697,18.9512,18.9604,55780.0
2017-09-28 13:10:00,20.54,20.54,20.53,20.53,46180.0,18.9604,18.9604,18.9512,18.9512,46180.0
2017-09-28 13:20:00,20.53,20.55,20.53,20.54,21200.0,18.9512,18.9697,18.9512,18.9604,21200.0
2017-09-28 13:30:00,20.55,20.56,20.55,20.55,33348.0,18.9697,18.9789,18.9697,18.9697,33348.0
2017-09-28 13:40:00,20.55,20.56,20.55,20.55,62960.0,18.9697,18.9789,18.9697,18.9697,62960.0
2017-09-28 13:50:00,20.55,20.57,20.53,20.57,107448.0,18.9697,18.9881,18.9512,18.9881,107448.0
2017-09-28 14:00:00,20.57,20.59,20.57,20.59,60636.0,18.9881,19.0066,18.9881,19.0066,60636.0
2017-09-28 14:10:00,20.59,20.6,20.59,20.59,59848.0,19.0066,19.0158,19.0066,19.0066,59848.0
2017-09-28 14:20:00,20.59,20.59,20.58,20.58,43120.0,19.0066,19.0066,18.9974,18.9974,43120.0
2017-09-28 14:30:00,20.59,20.59,20.58,20.59,53532.0,19.0066,19.0066,18.9974,19.0066,53532.0
2017-09-28 14:40:00,20.59,20.59,20.59,20.59,40264.0,19.0066,19.0066,19.0066,19.0066,40264.0
2017-09-28 14:50:00,20.59,20.59,20.58,20.59,84172.0,19.0066,19.0066,18.9974,19.0066,84172.0
2017-09-28 15:00:00,20.58,20.58,20.57,20.58,47692.0,18.9974,18.9974,18.9881,18.9974,47692.0
2017-09-28 15:10:00,20.58,20.59,20.58,20.59,65628.0,18.9974,19.0066,18.9974,19.0066,65628.0
2017-09-28 15:20:00,20.59,20.59,20.57,20.58,64224.0,19.0066,19.0066,18.9881,18.9974,64224.0
2017-09-28 15:30:00,20.58,20.58,20.57,20.58,92092.0,18.9974,18.9974,18.9881,18.9974,92092.0
2017-09-28 15:40:00,20.58,20.58,20.57,20.58,99920.0,18.9974,18.9974,18.9881,18.9974,99920.0
2017-09-28 15:50:00,20.58,20.59,20.57,20.57,265736.0,18.9974,19.0066,18.9881,18.9881,265736.0
2017-09-29 09:30:00,20.87,21.04,20.76,20.98,372520.0,19.2651,19.422,19.1635,19.3666,372520.0
2017-09-29 09:40:00,20.98,21.11,20.95,21.07,307500.0,19.3666,19.4866,19.3389,19.4497,307500.0
2017-09-29 09:50:00,21.06,21.09,21.0,21.08,221956.0,19.4404,19.4681,19.3851,19.4589,221956.0
2017-09-29 10:00:00,21.08,21.14,21.04,21.11,127512.0,19.4589,19.5143,19.422,19.4866,127512.0
2017-09-29 10:10:00,21.11,21.11,20.97,21.0,342748.0,19.4866,19.4866,19.3574,19.3851,342748.0
2017-09-29 10:20:00,21.01,21.02,21.0,21.01,108924.0,19.3943,19.4035,19.3851,19.3943,108924.0
2017-09-29 10:30:00,21.02,21.14,21.01,21.14,173252.0,19.4035,19.5143,19.3943,19.5143,173252.0
2017-09-29 10:40:00,21.14,21.14,21.09,21.1,127496.0,19.5143,19.5143,19.4681,19.4774,127496.0
2017-09-29 10:50:00,21.1,21.14,21.1,21.14,117416.0,19.4774,19.5143,19.4774,19.5143,117416.0
2017-09-29 11:00:00,21.14,21.14,21.09,21.09,93928.0,19.5143,19.5143,19.4681,19.4681,93928.0
2017-09-29 11:10:00,21.09,21.11,21.08,21.08,131896.0,19.4681,19.4866,19.4589,19.4589,131896.0
2017-09-29 11:20:00,21.09,21.1,21.07,21.1,150544.0,19.4681,19.4774,19.4497,19.4774,150544.0
2017-09-29 11:30:00,21.09,21.1,21.08,21.09,73436.0,19.4681,19.4774,19.4589,19.4681,73436.0
2017-09-29 11:40:00,21.09,21.11,21.09,21.11,99520.0,19.4681,19.4866,19.4681,19.4866,99520.0
2017-09-29 11:50:00,21.11,21.14,21.11,21.14,66448.0,19.4866,19.5143,19.4866,19.5143,66448.0
2017-09-29 12:00:00,21.14,21.16,21.13,21.16,78928.0,19.5143,19.5328,19.5051,19.5328,78928.0
2017-09-29 12:10:00,21.16,21.17,21.15,21.15,57484.0,19.5328,19.542,19.5235,19.5235,57484.0
2017-09-29 12:20:00,21.16,21.17,21.14,21.16,80476.0,19.5328,19.542,19.5143,19.5328,80476.0
2017-09-29 12:30:00,21.17,21.17,21.16,21.17,75472.0,19.542,19.542,19.5328,19.542,75472.0
2017-09-29 12:40:00,21.17,21.17,21.16,21.17,67220.0,19.542,19.542,19.5328,19.542,67220.0
2017-09-29 12:50:00,21.17,21.18,21.17,21.18,62772.0,19.542,19.5512,19.542,19.5512,62772.0
2017-09-29 13:00:00,21.18,21.2,21.18,21.19,66404.0,19.5512,19.5697,19.5512,19.5604,66404.0
2017-09-29 13:10:00,21.19,21.2,21.18,21.2,51300.0,19.5604,19.5697,19.5512,19.5697,51300.0
2017-09-29 13:20:00,21.2,21.22,21.2,21.21,53924.0,19.5697,19.5881,19.5697,19.5789,53924.0
2017-09-29 13:30:00,21.21,21.22,21.16,21.17,149352.0,19.5789,19.5881,19.5328,19.542,149352.0
2017-09-29 13:40:00,21.16,21.17,21.15,21.17,82040.0,19.5328,19.542,19.5235,19.542,82040.0
2017-09-29 13:50:00,21.17,21.18,21.16,21.18,100748.0,19.542,19.5512,19.5328,19.5512,100748.0
2017-09-29 14:00:00,21.18,21.18,21.13,21.13,93816.0,19.5512,19.5512,19.5051,19.5051,93816.0
2017-09-29 14:10:00,21.13,21.15,21.13,21.15,94864.0,19.5051,19.5235,19.5051,19.5235,94864.0
2017-09-29 14:20:00,21.15,21.17,21.15,21.17,90808.0,19.5235,19.542,19.5235,19.542,90808.0
2017-09-29 14:30:00,21.17,21.17,21.15,21.17,89540.0,19.542,19.542,19.5235,19.542,89540.0
2017-09-29 14:40:00,21.17,21.18,21.17,21.17,105300.0,19.542,19.5512,19.542,19.542,105300.0
2017-09-29 14:50:00,21.18,21.19,21.18,21.18,97532.0,19.5512,19.5604,19.5512,19.5512,97532.0
2017-09-29 15:00:00,21.19,21.2,21.18,21.2,158312.0,19.5604,19.5697,19.5512,19.5697,158312.0
2017-09-29 15:10:00,21.2,21.2,21.17,21.18,170056.0,19.5697,19.5697,19.542,19.5512,170056.0
2017-09-29 15:20:00,21.18,21.18,21.16,21.17,153020.0,19.5512,19.5512,19.5328,19.542,153020.0
2017-09-29 15:30:00,21.17,21.17,21.14,21.14,231692.0,19.542,19.542,19.5143,19.5143,231692.0
2017-09-29 15:40:00,21.14,21.16,21.14,21.16,340084.0,19.5143,19.5328,19.5143,19.5328,340084.0
2017-09-29 15:50:00,21.16,21.17,21.15,21.16,654772.0,19.5328,19.542,19.5235,19.5328,654772.0
2017-10-02 09:30:00,21.19,21.23,21.14,21.16,280552.0,19.5604,19.5974,19.5143,19.5328,280552.0
2017-10-02 09:40:00,21.17,21.19,21.11,21.17,104284.0,19.542,19.5604,19.4866,19.542,104284.0
2017-10-02 09:50:00,21.17,21.18,21.15,21.17,82652.0,19.542,19.5512,19.5235,19.542,82652.0
2017-10-02 10:00:00,21.17,21.17,21.13,21.16,118440.0,19.542,19.542,19.5051,19.5328,118440.0
2017-10-02 10:10:00,21.16,21.17,21.13,21.16,156676.0,19.5328,19.542,19.5051,19.5328,156676.0
2017-10-02 10:20:00,21.16,21.18,21.16,21.16,78036.0,19.5328,19.5512,19.5328,19.5328,78036.0
2017-10-02 10:30:00,21.16,21.18,21.16,21.17,101980.0,19.5328,19.5512,19.5328,19.542,101980.0
2017-10-02 10:40:00,21.17,21.17,21.16,21.16,92216.0,19.542,19.542,19.5328,19.5328,92216.0
2017-10-02 10:50:00,21.17,21.17,21.16,21.16,51248.0,19.542,19.542,19.5328,19.5328,51248.0
2017-10-02 11:00:00,21.16,21.17,21.14,21.14,68812.0,19.5328,19.542,19.5143,19.5143,68812.0
2017-10-02 11:10:00,21.15,21.15,21.13,21.15,51828.0,19.5235,19.5235,19.5051,19.5235,51828.0
2017-10-02 11:20:00,21.15,21.16,21.15,21.15,62792.0,19.5235,19.5328,19.5235,19.5235,62792.0
2017-10-02 11:30:00,21.15,21.17,21.14,21.17,58696.0,19.5235,19.542,19.5143,19.542,58696.0
2017-10-02 11:40:00,21.17,21.17,21.12,21.12,51104.0,19.542,19.542,19.4958,19.4958,51104.0
2017-10-02 11:50:00,21.12,21.14,21.11,21.11,88216.0,19.4958,19.5143,19.4866,19.4866,88216.0
2017-10-02 12:00:00,21.11,21.13,21.1,21.12,61368.0,19.4866,19.5051,19.4774,19.4958,61368.0
2017-10-02 12:10:00,21.12,21.12,21.11,21.12,78940.0,19.4958,19.4958,19.4866,19.4958,78940.0
2017-10-02 12:20:00,21.12,21.14,21.12,21.13,38472.0,19.4958,19.5143,19.4958,19.5051,38472.0
2017-10-02 12:30:00,21.13,21.14,21.12,21.13,56952.0,19.5051,19.5143,19.4958,19.5051,56952.0
2017-10-02 12:40:00,21.13,21.13,21.12,21.12,73176.0,19.5051,19.5051,19.4958,19.4958,73176.0
2017-10-02 12:50:00,21.12,21.14,21.12,21.13,61912.0,19.4958,19.5143,19.4958,19.5051,61912.0
2017-10-02 13:00:00,21.13,21.14,21.12,21.13,82008.0,19.5051,19.5143,19.4958,19.5051,82008.0
2017-10-02 13:10:00,21.13,21.14,21.13,21.14,39220.0,19.5051,19.5143,19.5051,19.5143,39220.0
2017-10-02 13:20:00,21.14,21.15,21.11,21.12,63576.0,19.5143,19.5235,19.4866,19.4958,63576.0
2017-10-02 13:30:00,21.12,21.13,21.12,21.12,34956.0,19.4958,19.5051,19.4958,19.4958,34956.0
2017-10-02 13:40:00,21.13,21.13,21.12,21.13,68076.0,19.5051,19.5051,19.4958,19.5051,68076.0
2017-10-02 13:50:00,21.13,21.16,21.13,21.16,67408.0,19.5051,19.5328,19.5051,19.5328,67408.0
2017-10-02 14:00:00,21.16,21.16,21.14,21.15,85956.0,19.5328,19.5328,19.5143,19.5235,85956.0
2017-10-02 14:10:00,21.15,21.19,21.15,21.18,77500.0,19.5235,19.5604,19.5235,19.5512,77500.0
2017-10-02 14:20:00,21.18,21.18,21.15,21.16,97000.0,19.5512,19.5512,19.5235,19.5328,97000.0
2017-10-02 14:30:00,21.16,21.16,21.15,21.15,79432.0,19.5328,19.5328,19.5235,19.5235,79432.0
2017-10-02 14:40:00,21.15,21.17,21.15,21.17,86820.0,19.5235,19.542,19.5235,19.542,86820.0
2017-10-02 14:50:00,21.17,21.18,21.17,21.18,114544.0,19.542,19.5512,19.542,19.5512,114544.0
2017-10-02 15:00:00,21.18,21.19,21.17,21.18,213372.0,19.5512,19.5604,19.542,19.5512,213372.0
2017-10-02 15:10:00,21.18,21.19,21.16,21.18,162856.0,19.5512,19.5604,19.5328,19.5512,162856.0
2017-10-02 15:20:00,21.18,21.18,21.14,21.17,314044.0,19.5512,19.5512,19.5143,19.542,314044.0
2017-10-02 15:30:00,21.17,21.18,21.16,21.18,259036.0,19.542,19.5512,19.5328,19.5512,259036.0
2017-10-02 15:40:00,21.18,21.18,21.14,21.18,356680.0,19.5512,19.5512,19.5143,19.5512,356680.0
2017-10-02 15:50:00,21.18,21.2,21.17,21.19,781580.0,19.5512,19.5697,19.542,19.5604,781580.0
2017-10-03 09:30:00,21.25,21.3,21.18,21.25,165420.0,19.6158,19.662,19.5512,19.6158,165420.0
2017-10-03 09:40:00,21.25,21.25,21.18,21.21,43512.0,19.6158,19.6158,19.5512,19.5789,43512.0
2017-10-03 09:50:00,21.21,21.23,21.2,21.23,58304.0,19.5789,19.5974,19.5697,19.5974,58304.0
2017-10-03 10:00:00,21.21,21.23,21.21,21.23,29264.0,19.5789,19.5974,19.5789,19.5974,29264.0
2017-10-03 10:10:00,21.23,21.23,21.21,21.21,45192.0,19.5974,19.5974,19.5789,19.5789,45192.0
2017-10-03 10:20:00,21.21,21.22,21.2,21.21,37204.0,19.5789,19.5881,19.5697,19.5789,37204.0
2017-10-03 10:30:00,21.21,21.22,21.2,21.21,85564.0,19.5789,19.5881,19.5697,19.5789,85564.0
2017-10-03 10:40:00,21.21,21.21,21.2,21.21,67300.0,19.5789,19.5789,19.5697,19.5789,67300.0
2017-10-03 10:50:00,21.21,21.22,21.21,21.21,31700.0,19.5789,19.5881,19.5789,19.5789,31700.0
2017-10-03 11:00:00,21.21,21.21,21.2,21.21,39048.0,19.5789,19.5789,19.5697,19.5789,39048.0
2017-10-03 11:10:00,21.2,21.2,21.18,21.19,30400.0,19.5697,19.5697,19.5512,19.5604,30400.0
2017-10-03 11:20:00,21.19,21.2,21.19,21.2,24560.0,19.5604,19.5697,19.5604,19.5697,24560.0
2017-10-03 11:30:00,21.2,21.2,21.18,21.19,45832.0,19.5697,19.5697,19.5512,19.5604,45832.0
2017-10-03 11:40:00,21.19,21.2,21.18,21.18,37272.0,19.5604,19.5697,19.5512,19.5512,37272.0
2017-10-03 11:50:00,21.19,21.19,21.18,21.18,57056.0,19.5604,19.5604,19.5512,19.5512,57056.0
2017-10-03 12:00:00,21.18,21.2,21.18,21.2,45724.0,19.5512,19.5697,19.5512,19.5697,45724.0
2017-10-03 12:10:00,21.21,21.22,21.2,21.22,66008.0,19.5789,19.5881,19.5697,19.5881,66008.0
2017-10-03 12:20:00,21.22,21.23,21.21,21.21,27036.0,19.5881,19.5974,19.5789,19.5789,27036.0
2017-10-03 12:30:00,21.21,21.22,21.18,21.19,38688.0,19.5789,19.5881,19.5512,19.5604,38688.0
2017-10-03 12:40:00,21.2,21.2,21.19,21.19,35500.0,19.5697,19.5697,19.5604,19.5604,35500.0
2017-10-03 12:50:00,21.19,21.2,21.19,21.2,25724.0,19.5604,19.5697,19.5604,19.5697,25724.0
2017-10-03 13:00:00,21.2,21.22,21.2,21.22,45136.0,19.5697,19.5881,19.5697,19.5881,45136.0
2017-10-03 13:10:00,21.22,21.23,21.21,21.22,84320.0,19.5881,19.5974,19.5789,19.5881,84320.0
2017-10-03 13:20:00,21.22,21.23,21.21,21.22,15272.0,19.5881,19.5974,19.5789,19.5881,15272.0
2017-10-03 13:30:00,21.22,21.23,21.21,21.22,58304.0,19.5881,19.5974,19.5789,19.5881,58304.0
2017-10-03 13:40:00,21.22,21.24,21.22,21.24,134948.0,19.5881,19.6066,19.5881,19.6066,134948.0
2017-10-03 13:50:00,21.25,21.25,21.24,21.25,40320.0,19.6158,19.6158,19.6066,19.6158,40320.0
2017-10-03 14:00:00,21.25,21.27,21.24,21.27,42144.0,19.6158,19.6343,19.6066,19.6343,42144.0
2017-10-03 14:10:00,21.27,21.28,21.26,21.27,36324.0,19.6343,19.6435,19.6251,19.6343,36324.0
2017-10-03 14:20:00,21.27,21.29,21.27,21.29,21740.0,19.6343,19.6528,19.6343,19.6528,21740.0
2017-10-03 14:30:00,21.29,21.3,21.28,21.28,35780.0,19.6528,19.662,19.6435,19.6435,35780.0
2017-10-03 14:40:00,21.28,21.29,21.27,21.28,23444.0,19.6435,19.6528,19.6343,19.6435,23444.0
2017-10-03 14:50:00,21.28,21.29,21.28,21.28,45696.0,19.6435,19.6528,19.6435,19.6435,45696.0
2017-10-03 15:00:00,21.28,21.29,21.27,21.27,225916.0,19.6435,19.6528,19.6343,19.6343,225916.0
2017-10-03 15:10:00,21.27,21.28,21.26,21.27,74440.0,19.6343,19.6435,19.6251,19.6343,74440.0
2017-10-03 15:20:00,21.27,21.28,21.27,21.28,58440.0,19.6343,19.6435,19.6343,19.6435,58440.0
2017-10-03 15:30:00,21.28,21.28,21.27,21.28,75348.0,19.6435,19.6435,19.6343,19.6435,75348.0
2017-10-03 15:40:00,21.27,21.28,21.26,21.26,94128.0,19.6343,19.6435,19.6251,19.6251,94128.0
2017-10-03 15:50:00,21.26,21.27,21.24,21.25,454816.0,19.6251,19.6343,19.6066,19.6158,454816.0
2017-10-04 09:30:00,21.25,21.32,21.19,21.29,80624.0,19.6158,19.6804,19.5604,19.6528,80624.0
2017-10-04 09:40:00,21.29,21.29,21.26,21.28,62812.0,19.6528,19.6528,19.6251,19.6435,62812.0
2017-10-04 09:50:00,21.29,21.34,21.29,21.34,27148.0,19.6528,19.6989,19.6528,19.6989,27148.0
2017-10-04 10:00:00,21.34,21.39,21.32,21.38,78780.0,19.6989,19.7451,19.6804,19.7358,78780.0
2017-10-04 10:10:00,21.38,21.39,21.36,21.36,64784.0,19.7358,19.7451,19.7174,19.7174,64784.0
2017-10-04 10:20:00,21.36,21.36,21.35,21.35,36508.0,19.7174,19.7174,19.7081,19.7081,36508.0
2017-10-04 10:30:00,21.35,21.35,21.29,21.3,212748.0,19.7081,19.7081,19.6528,19.662,212748.0
2017-10-04 10:40:00,21.31,21.32,21.27,21.3,184036.0,19.6712,19.6804,19.6343,19.662,184036.0
2017-10-04 10:50:00,21.31,21.35,21.3,21.35,82188.0,19.6712,19.7081,19.662,19.7081,82188.0
2017-10-04 11:00:00,21.36,21.4,21.34,21.39,173784.0,19.7174,19.7543,19.6989,19.7451,173784.0
2017-10-04 11:10:00,21.39,21.39,21.36,21.36,49992.0,19.7451,19.7451,19.7174,19.7174,49992.0
2017-10-04 11:20:00,21.37,21.38,21.35,21.38,35604.0,19.7266,19.7358,19.7081,19.7358,35604.0
2017-10-04 11:30:00,21.38,21.39,21.37,21.38,31764.0,19.7358,19.7451,19.7266,19.7358,31764.0
2017-10-04 11:40:00,21.37,21.38,21.36,21.37,62708.0,19.7266,19.7358,19.7174,19.7266,62708.0
2017-10-04 11:50:00,21.38,21.4,21.38,21.4,24724.0,19.7358,19.7543,19.7358,19.7543,24724.0
2017-10-04 12:00:00,21.4,21.41,21.4,21.4,28560.0,19.7543,19.7635,19.7543,19.7543,28560.0
2017-10-04 12:10:00,21.4,21.42,21.4,21.42,47176.0,19.7543,19.7728,19.7543,19.7728,47176.0
2017-10-04 12:20:00,21.42,21.43,21.42,21.42,23356.0,19.7728,19.782,19.7728,19.7728,23356.0
2017-10-04 12:30:00,21.42,21.43,21.41,21.42,40644.0,19.7728,19.782,19.7635,19.7728,40644.0
2017-10-04 12:40:00,21.41,21.41,21.39,21.39,31980.0,19.7635,19.7635,19.7451,19.7451,31980.0
2017-10-04 12:50:00,21.39,21.39,21.36,21.36,208628.0,19.7451,19.7451,19.7174,19.7174,208628.0
2017-10-04 13:00:00,21.36,21.41,21.36,21.41,100544.0,19.7174,19.7635,19.7174,19.7635,100544.0
2017-10-04 13:10:00,21.4,21.41,21.38,21.38,27816.0,19.7543,19.7635,19.7358,19.7358,27816.0
2017-10-04 13:20:00,21.38,21.39,21.38,21.39,25468.0,19.7358,19.7451,19.7358,19.7451,25468.0
2017-10-04 13:30:00,21.4,21.4,21.38,21.39,51856.0,19.7543,19.7543,19.7358,19.7451,51856.0
2017-10-04 13:40:00,21.39,21.39,21.36,21.36,91104.0,19.7451,19.7451,19.7174,19.7174,91104.0
2017-10-04 13:50:00,21.36,21.4,21.36,21.4,109712.0,19.7174,19.7543,19.7174,19.7543,109712.0
2017-10-04 14:00:00,21.4,21.42,21.4,21.41,52968.0,19.7543,19.7728,19.7543,19.7635,52968.0
2017-10-04 14:10:00,21.42,21.45,21.41,21.45,65744.0,19.7728,19.8005,19.7635,19.8005,65744.0
2017-10-04 14:20:00,21.46,21.46,21.44,21.44,60488.0,19.8097,19.8097,19.7912,19.7912,60488.0
2017-10-04 14:30:00,21.44,21.45,21.42,21.42,65228.0,19.7912,19.8005,19.7728,19.7728,65228.0
2017-10-04 14:40:00,21.42,21.43,21.41,21.42,53592.0,19.7728,19.782,19.7635,19.7728,53592.0
2017-10-04 14:50:00,21.42,21.44,21.42,21.44,38732.0,19.7728,19.7912,19.7728,19.7912,38732.0
2017-10-04 15:00:00,21.44,21.45,21.43,21.43,56192.0,19.7912,19.8005,19.782,19.782,56192.0
2017-10-04 15:10:00,21.43,21.44,21.43,21.43,64084.0,19.782,19.7912,19.782,19.782,64084.0
2017-10-04 15:20:00,21.44,21.47,21.43,21.47,69088.0,19.7912,19.8189,19.782,19.8189,69088.0
2017-10-04 15:30:00,21.47,21.47,21.44,21.45,106312.0,19.8189,19.8189,19.7912,19.8005,106312.0
2017-10-04 15:40:00,21.45,21.45,21.42,21.42,149260.0,19.8005,19.8005,19.7728,19.7728,149260.0
2017-10-04 15:50:00,21.42,21.43,21.42,21.43,355640.0,19.7728,19.782,19.7728,19.782,355640.0
2017-10-05 09:30:00,21.51,21.57,21.46,21.46,120796.0,19.8558,19.9112,19.8097,19.8097,120796.0
2017-10-05 09:40:00,21.47,21.49,21.42,21.47,112160.0,19.8189,19.8374,19.7728,19.8189,112160.0
2017-10-05 09:50:00,21.48,21.49,21.44,21.44,66672.0,19.8281,19.8374,19.7912,19.7912,66672.0
2017-10-05 10:00:00,21.44,21.48,21.44,21.48,45660.0,19.7912,19.8281,19.7912,19.8281,45660.0
2017-10-05 10:10:00,21.48,21.5,21.48,21.49,56740.0,19.8281,19.8466,19.8281,19.8374,56740.0
2017-10-05 10:20:00,21.48,21.49,21.46,21.47,32944.0,19.8281,19.8374,19.8097,19.8189,32944.0
2017-10-05 10:30:00,21.46,21.49,21.45,21.48,74780.0,19.8097,19.8374,19.8005,19.8281,74780.0
2017-10-05 10:40:00,21.48,21.48,21.46,21.46,59776.0,19.8281,19.8281,19.8097,19.8097,59776.0
2017-10-05 10:50:00,21.46,21.48,21.45,21.48,51084.0,19.8097,19.8281,19.8005,19.8281,51084.0
2017-10-05 11:00:00,21.48,21.48,21.46,21.48,70336.0,19.8281,19.8281,19.8097,19.8281,70336.0
2017-10-05 11:10:00,21.48,21.49,21.47,21.49,26292.0,19.8281,19.8374,19.8189,19.8374,26292.0
2017-10-05 11:20:00,21.49,21.5,21.48,21.49,50056.0,19.8374,19.8466,19.8281,19.8374,50056.0
2017-10-05 11:30:00,21.49,21.5,21.49,21.49,16940.0,19.8374,19.8466,19.8374,19.8374,16940.0
2017-10-05 11:40:00,21.49,21.51,21.49,21.49,44536.0,19.8374,19.8558,19.8374,19.8374,44536.0
2017-10-05 11:50:00,21.5,21.5,21.49,21.5,32204.0,19.8466,19.8466,19.8374,19.8466,32204.0
2017-10-05 12:00:00,21.5,21.53,21.5,21.52,32668.0,19.8466,19.8743,19.8466,19.8651,32668.0
2017-10-05 12:10:00,21.52,21.54,21.52,21.54,52580.0,19.8651,19.8835,19.8651,19.8835,52580.0
2017-10-05 12:20:00,21.54,21.56,21.54,21.55,32024.0,19.8835,19.902,19.8835,19.8928,32024.0
2017-10-05 12:30:00,21.55,21.55,21.54,21.54,42156.0,19.8928,19.8928,19.8835,19.8835,42156.0
2017-10-05 12:40:00,21.54,21.55,21.51,21.52,144172.0,19.8835,19.8928,19.8558,19.8651,144172.0
2017-10-05 12:50:00,21.52,21.52,21.45,21.46,151548.0,19.8651,19.8651,19.8005,19.8097,151548.0
2017-10-05 13:00:00,21.46,21.51,21.46,21.5,71920.0,19.8097,19.8558,19.8097,19.8466,71920.0
2017-10-05 13:10:00,21.5,21.5,21.48,21.48,25792.0,19.8466,19.8466,19.8281,19.8281,25792.0
2017-10-05 13:20:00,21.48,21.49,21.48,21.49,32560.0,19.8281,19.8374,19.8281,19.8374,32560.0
2017-10-05 13:30:00,21.49,21.49,21.48,21.49,27568.0,19.8374,19.8374,19.8281,19.8374,27568.0
2017-10-05 13:40:00,21.49,21.5,21.49,21.5,61268.0,19.8374,19.8466,19.8374,19.8466,61268.0
2017-10-05 13:50:00,21.5,21.53,21.5,21.53,65860.0,19.8466,19.8743,19.8466,19.8743,65860.0
2017-10-05 14:00:00,21.53,21.53,21.52,21.52,80712.0,19.8743,19.8743,19.8651,19.8651,80712.0
2017-10-05 14:10:00,21.52,21.52,21.51,21.52,56440.0,19.8651,19.8651,19.8558,19.8651,56440.0
2017-10-05 14:20:00,21.52,21.53,21.52,21.52,41536.0,19.8651,19.8743,19.8651,19.8651,41536.0
2017-10-05 14:30:00,21.52,21.53,21.52,21.52,61952.0,19.8651,19.8743,19.8651,19.8651,61952.0
2017-10-05 14:40:00,21.52,21.53,21.52,21.53,73432.0,19.8651,19.8743,19.8651,19.8743,73432.0
2017-10-05 14:50:00,21.53,21.54,21.53,21.53,62664.0,19.8743,19.8835,19.8743,19.8743,62664.0
2017-10-05 15:00:00,21.53,21.54,21.53,21.54,101688.0,19.8743,19.8835,19.8743,19.8835,101688.0
2017-10-05 15:10:00,21.54,21.54,21.54,21.54,71964.0,19.8835,19.8835,19.8835,19.8835,71964.0
2017-10-05 15:20:00,21.54,21.55,21.54,21.55,108804.0,19.8835,19.8928,19.8835,19.8928,108804.0
2017-10-05 15:30:00,21.55,21.56,21.55,21.56,113296.0,19.8928,19.902,19.8928,19.902,113296.0
2017-10-05 15:40:00,21.56,21.56,21.56,21.56,176044.0,19.902,19.902,19.902,19.902,176044.0
2017-10-05 15:50:00,21.56,21.58,21.55,21.57,439348.0,19.902,19.9205,19.8928,19.9112,439348.0
2017-10-06 09:30:00,21.53,21.53,21.5,21.5,81432.0,19.8743,19.8743,19.8466,19.8466,81432.0
2017-10-06 09:40:00,21.5,21.55,21.5,21.55,46468.0,19.8466,19.8928,19.8466,19.8928,46468.0
2017-10-06 09:50:00,21.55,21.59,21.55,21.59,75120.0,19.8928,19.9297,19.8928,19.9297,75120.0
2017-10-06 10:00:00,21.59,21.61,21.57,21.58,67920.0,19.9297,19.9481,19.9112,19.9205,67920.0
2017-10-06 10:10:00,21.59,21.59,21.57,21.58,47044.0,19.9297,19.9297,19.9112,19.9205,47044.0
2017-10-06 10:20:00,21.58,21.61,21.58,21.6,57460.0,19.9205,19.9481,19.9205,19.9389,57460.0
2017-10-06 10:30:00,21.6,21.6,21.55,21.55,58228.0,19.9389,19.9389,19.8928,19.8928,58228.0
2017-10-06 10:40:00,21.55,21.57,21.54,21.57,22112.0,19.8928,19.9112,19.8835,19.9112,22112.0
2017-10-06 10:50:00,21.56,21.57,21.52,21.54,50528.0,19.902,19.9112,19.8651,19.8835,50528.0
2017-10-06 11:00:00,21.54,21.57,21.54,21.56,56920.0,19.8835,19.9112,19.8835,19.902,56920.0
2017-10-06 11:10:00,21.56,21.57,21.55,21.56,31608.0,19.902,19.9112,19.8928,19.902,31608.0
2017-10-06 11:20:00,21.56,21.56,21.54,21.55,58116.0,19.902,19.902,19.8835,19.8928,58116.0
2017-10-06 11:30:00,21.55,21.56,21.54,21.56,28800.0,19.8928,19.902,19.8835,19.902,28800.0
2017-10-06 11:40:00,21.56,21.56,21.54,21.55,42284.0,19.902,19.902,19.8835,19.8928,42284.0
2017-10-06 11:50:00,21.54,21.55,21.53,21.53,30804.0,19.8835,19.8928,19.8743,19.8743,30804.0
2017-10-06 12:00:00,21.53,21.56,21.53,21.56,27948.0,19.8743,19.902,19.8743,19.902,27948.0
2017-10-06 12:10:00,21.56,21.56,21.55,21.56,38328.0,19.902,19.902,19.8928,19.902,38328.0
2017-10-06 12:20:00,21.56,21.57,21.56,21.57,26120.0,19.902,19.9112,19.902,19.9112,26120.0
2017-10-06 12:30:00,21.57,21.58,21.56,21.58,32644.0,19.9112,19.9205,19.902,19.9205,32644.0
2017-10-06 12:40:00,21.58,21.58,21.58,21.58,26320.0,19.9205,19.9205,19.9205,19.9205,26320.0
2017-10-06 12:50:00,21.58,21.58,21.55,21.56,71300.0,19.9205,19.9205,19.8928,19.902,71300.0
2017-10-06 13:00:00,21.56,21.56,21.53,21.53,38040.0,19.902,19.902,19.8743,19.8743,38040.0
2017-10-06 13:10:00,21.53,21.54,21.53,21.53,33636.0,19.8743,19.8835,19.8743,19.8743,33636.0
2017-10-06 13:20:00,21.53,21.55,21.53,21.54,25344.0,19.8743,19.8928,19.8743,19.8835,25344.0
2017-10-06 13:30:00,21.54,21.55,21.54,21.55,23672.0,19.8835,19.8928,19.8835,19.8928,23672.0
2017-10-06 13:40:00,21.55,21.57,21.55,21.56,54744.0,19.8928,19.9112,19.8928,19.902,54744.0
2017-10-06 13:50:00,21.56,21.58,21.56,21.58,43188.0,19.902,19.9205,19.902,19.9205,43188.0
2017-10-06 14:00:00,21.58,21.59,21.58,21.59,40528.0,19.9205,19.9297,19.9205,19.9297,40528.0
2017-10-06 14:10:00,21.59,21.6,21.59,21.59,50284.0,19.9297,19.9389,19.9297,19.9297,50284.0
2017-10-06 14:20:00,21.59,21.6,21.59,21.6,27224.0,19.9297,19.9389,19.9297,19.9389,27224.0
2017-10-06 14:30:00,21.6,21.6,21.59,21.6,36860.0,19.9389,19.9389,19.9297,19.9389,36860.0
2017-10-06 14:40:00,21.6,21.62,21.6,21.61,53548.0,19.9389,19.9574,19.9389,19.9481,53548.0
2017-10-06 14:50:00,21.61,21.62,21.61,21.62,38772.0,19.9481,19.9574,19.9481,19.9574,38772.0
2017-10-06 15:00:00,21.62,21.64,21.62,21.64,108960.0,19.9574,19.9758,19.9574,19.9758,108960.0
2017-10-06 15:10:00,21.64,21.64,21.63,21.64,55972.0,19.9758,19.9758,19.9666,19.9758,55972.0
2017-10-06 15:20:00,21.64,21.64,21.63,21.64,54220.0,19.9758,19.9758,19.9666,19.9758,54220.0
2017-10-06 15:30:00,21.64,21.65,21.63,21.64,112336.0,19.9758,19.9851,19.9666,19.9758,112336.0
2017-10-06 15:40:00,21.64,21.65,21.63,21.63,148800.0,19.9758,19.9851,19.9666,19.9666,148800.0
2017-10-06 15:50:00,21.63,21.64,21.63,21.64,385024.0,19.9666,19.9758,19.9666,19.9758,385024.0
2017-10-09 09:30:00,21.65,21.68,21.63,21.67,140808.0,19.9851,20.0128,19.9666,20.0035,140808.0
2017-10-09 09:40:00,21.67,21.68,21.65,21.65,43884.0,20.0035,20.0128,19.9851,19.9851,43884.0
2017-10-09 09:50:00,21.66,21.69,21.66,21.66,64776.0,19.9943,20.022,19.9943,19.9943,64776.0
2017-10-09 10:00:00,21.67,21.68,21.66,21.68,25668.0,20.0035,20.0128,19.9943,20.0128,25668.0
2017-10-09 10:10:00,21.68,21.68,21.66,21.66,49912.0,20.0128,20.0128,19.9943,19.9943,49912.0
2017-10-09 10:20:00,21.66,21.68,21.65,21.66,32624.0,19.9943,20.0128,19.9851,19.9943,32624.0
2017-10-09 10:30:00,21.66,21.68,21.66,21.67,31944.0,19.9943,20.0128,19.9943,20.0035,31944.0
2017-10-09 10:40:00,21.68,21.68,21.67,21.67,18000.0,20.0128,20.0128,20.0035,20.0035,18000.0
2017-10-09 10:50:00,21.68,21.7,21.68,21.69,24092.0,20.0128,20.0312,20.0128,20.022,24092.0
2017-10-09 11:00:00,21.69,21.7,21.68,21.68,16332.0,20.022,20.0312,20.0128,20.0128,16332.0
2017-10-09 11:10:00,21.68,21.7,21.68,21.7,20868.0,20.0128,20.0312,20.0128,20.0312,20868.0
2017-10-09 11:20:00,21.7,21.7,21.68,21.69,18988.0,20.0312,20.0312,20.0128,20.022,18988.0
2017-10-09 11:30:00,21.68,21.69,21.67,21.67,33592.0,20.0128,20.022,20.0035,20.0035,33592.0
2017-10-09 11:40:00,21.67,21.68,21.67,21.68,15920.0,20.0035,20.0128,20.0035,20.0128,15920.0
2017-10-09 11:50:00,21.68,21.69,21.68,21.68,22396.0,20.0128,20.022,20.0128,20.0128,22396.0
2017-10-09 12:00:00,21.68,21.68,21.66,21.66,21356.0,20.0128,20.0128,19.9943,19.9943,21356.0
2017-10-09 12:10:00,21.66,21.67,21.66,21.67,19516.0,19.9943,20.0035,19.9943,20.0035,19516.0
2017-10-09 12:20:00,21.67,21.68,21.66,21.66,20012.0,20.0035,20.0128,19.9943,19.9943,20012.0
2017-10-09 12:30:00,21.66,21.66,21.63,21.64,44900.0,19.9943,19.9943,19.9666,19.9758,44900.0
2017-10-09 12:40:00,21.64,21.65,21.64,21.64,15352.0,19.9758,19.9851,19.9758,19.9758,15352.0
2017-10-09 12:50:00,21.64,21.65,21.64,21.64,16400.0,19.9758,19.9851,19.9758,19.9758,16400.0
2017-10-09 13:00:00,21.64,21.64,21.63,21.63,15200.0,19.9758,19.9758,19.9666,19.9666,15200.0
2017-10-09 13:10:00,21.63,21.65,21.63,21.64,49204.0,19.9666,19.9851,19.9666,19.9758,49204.0
2017-10-09 13:20:00,21.64,21.64,21.64,21.64,15248.0,19.9758,19.9758,19.9758,19.9758,15248.0
2017-10-09 13:30:00,21.64,21.64,21.62,21.62,61484.0,19.9758,19.9758,19.9574,19.9574,61484.0
2017-10-09 13:40:00,21.61,21.64,21.61,21.63,44712.0,19.9481,19.9758,19.9481,19.9666,44712.0
2017-10-09 13:50:00,21.63,21.64,21.63,21.63,25896.0,19.9666,19.9758,19.9666,19.9666,25896.0
2017-10-09 14:00:00,21.64,21.65,21.64,21.64,50284.0,19.9758,19.9851,19.9758,19.9758,50284.0
2017-10-09 14:10:00,21.64,21.64,21.63,21.63,41856.0,19.9758,19.9758,19.9666,19.9666,41856.0
2017-10-09 14:20:00,21.64,21.64,21.61,21.61,43528.0,19.9758,19.9758,19.9481,19.9481,43528.0
2017-10-09 14:30:00,21.61,21.62,21.61,21.62,51832.0,19.9481,19.9574,19.9481,19.9574,51832.0
2017-10-09 14:40:00,21.62,21.63,21.61,21.62,45036.0,19.9574,19.9666,19.9481,19.9574,45036.0
2017-10-09 14:50:00,21.62,21.63,21.6,21.61,38152.0,19.9574,19.9666,19.9389,19.9481,38152.0
2017-10-09 15:00:00,21.61,21.61,21.58,21.58,103784.0,19.9481,19.9481,19.9205,19.9205,103784.0
2017-10-09 15:10:00,21.59,21.6,21.58,21.6,41736.0,19.9297,19.9389,19.9205,19.9389,41736.0
2017-10-09 15:20:00,21.6,21.61,21.6,21.61,94548.0,19.9389,19.9481,19.9389,19.9481,94548.0
2017-10-09 15:30:00,21.61,21.61,21.6,21.61,128528.0,19.9481,19.9481,19.9389,19.9481,128528.0
2017-10-09 15:40:00,21.61,21.62,21.6,21.62,154236.0,19.9481,19.9574,19.9389,19.9574,154236.0
2017-10-09 15:50:00,21.61,21.66,21.61,21.64,592012.0,19.9481,19.9943,19.9481,19.9758,592012.0
2017-10-10 09:30:00,21.66,21.67,21.63,21.65,62804.0,19.9943,20.0035,19.9666,19.9851,62804.0
2017-10-10 09:40:00,21.65,21.67,21.63,21.66,41080.0,19.9851,20.0035,19.9666,19.9943,41080.0
2017-10-10 09:50:00,21.66,21.67,21.63,21.67,44880.0,19.9943,20.0035,19.9666,20.0035,44880.0
2017-10-10 10:00:00,21.67,21.68,21.66,21.67,40460.0,20.0035,20.0128,19.9943,20.0035,40460.0
2017-10-10 10:10:00,21.67,21.68,21.66,21.68,43200.0,20.0035,20.0128,19.9943,20.0128,43200.0
2017-10-10 10:20:00,21.67,21.72,21.67,21.71,40056.0,20.0035,20.0497,20.0035,20.0405,40056.0
2017-10-10 10:30:00,21.71,21.74,21.71,21.74,158372.0,20.0405,20.0681,20.0405,20.0681,158372.0
2017-10-10 10:40:00,21.74,21.74,21.72,21.73,38880.0,20.0681,20.0681,20.0497,20.0589,38880.0
2017-10-10 10:50:00,21.74,21.74,21.72,21.74,46192.0,20.0681,20.0681,20.0497,20.0681,46192.0
2017-10-10 11:00:00,21.74,21.75,21.73,21.75,39944.0,20.0681,20.0774,20.0589,20.0774,39944.0
2017-10-10 11:10:00,21.75,21.77,21.75,21.77,23384.0,20.0774,20.0958,20.0774,20.0958,23384.0
2017-10-10 11:20:00,21.77,21.77,21.73,21.74,53984.0,20.0958,20.0958,20.0589,20.0681,53984.0
2017-10-10 11:30:00,21.74,21.75,21.72,21.73,21280.0,20.0681,20.0774,20.0497,20.0589,21280.0
2017-10-10 11:40:00,21.72,21.73,21.72,21.72,26400.0,20.0497,20.0589,20.0497,20.0497,26400.0
2017-10-10 11:50:00,21.72,21.74,21.71,21.72,56600.0,20.0497,20.0681,20.0405,20.0497,56600.0
2017-10-10 12:00:00,21.72,21.73,21.69,21.71,224092.0,20.0497,20.0589,20.022,20.0405,224092.0
2017-10-10 12:10:00,21.72,21.72,21.69,21.69,23136.0,20.0497,20.0497,20.022,20.022,23136.0
2017-10-10 12:20:00,21.7,21.7,21.68,21.69,16184.0,20.0312,20.0312,20.0128,20.022,16184.0
2017-10-10 12:30:00,21.69,21.69,21.67,21.67,44332.0,20.022,20.022,20.0035,20.0035,44332.0
2017-10-10 12:40:00,21.67,21.68,21.67,21.68,35844.0,20.0035,20.0128,20.0035,20.0128,35844.0
2017-10-10 12:50:00,21.68,21.68,21.66,21.67,40196.0,20.0128,20.0128,19.9943,20.0035,40196.0
2017-10-10 13:00:00,21.67,21.68,21.66,21.67,82976.0,20.0035,20.0128,19.9943,20.0035,82976.0
2017-10-10 13:10:00,21.67,21.71,21.67,21.69,76236.0,20.0035,20.0405,20.0035,20.022,76236.0
2017-10-10 13:20:00,21.7,21.7,21.68,21.7,30132.0,20.0312,20.0312,20.0128,20.0312,30132.0
2017-10-10 13:30:00,21.7,21.73,21.7,21.72,48476.0,20.0312,20.0589,20.0312,20.0497,48476.0
2017-10-10 13:40:00,21.72,21.74,21.72,21.73,46388.0,20.0497,20.0681,20.0497,20.0589,46388.0
2017-10-10 13:50:00,21.73,21.74,21.73,21.74,28780.0,20.0589,20.0681,20.0589,20.0681,28780.0
2017-10-10 14:00:00,21.74,21.75,21.73,21.74,24052.0,20.0681,20.0774,20.0589,20.0681,24052.0
2017-10-10 14:10:00,21.74,21.74,21.72,21.72,47492.0,20.0681,20.0681,20.0497,20.0497,47492.0
2017-10-10 14:20:00,21.72,21.74,21.72,21.74,39956.0,20.0497,20.0681,20.0497,20.0681,39956.0
2017-10-10 14:30:00,21.74,21.75,21.71,21.73,54124.0,20.0681,20.0774,20.0405,20.0589,54124.0
2017-10-10 14:40:00,21.73,21.73,21.71,21.72,45836.0,20.0589,20.0589,20.0405,20.0497,45836.0
2017-10-10 14:50:00,21.72,21.73,21.72,21.72,38480.0,20.0497,20.0589,20.0497,20.0497,38480.0
2017-10-10 15:00:00,21.72,21.73,21.72,21.72,80848.0,20.0497,20.0589,20.0497,20.0497,80848.0
2017-10-10 15:10:00,21.72,21.73,21.72,21.72,34344.0,20.0497,20.0589,20.0497,20.0497,34344.0
2017-10-10 15:20:00,21.72,21.73,21.72,21.73,53536.0,20.0497,20.0589,20.0497,20.0589,53536.0
2017-10-10 15:30:00,21.73,21.75,21.73,21.74,81608.0,20.0589,20.0774,20.0589,20.0681,81608.0
2017-10-10 15:40:00,21.74,21.74,21.73,21.74,69400.0,20.0681,20.0681,20.0589,20.0681,69400.0
2017-10-10 15:50:00,21.74,21.76,21.74,21.75,221072.0,20.0681,20.0866,20.0681,20.0774,221072.0
2017-10-11 09:30:00,21.75,21.75,21.7,21.72,65972.0,20.0774,20.0774,20.0312,20.0497,65972.0
2017-10-11 09:40:00,21.72,21.74,21.65,21.66,127488.0,20.0497,20.0681,19.9851,19.9943,127488.0
2017-10-11 09:50:00,21.67,21.71,21.67,21.69,33816.0,20.0035,20.0405,20.0035,20.022,33816.0
2017-10-11 10:00:00,21.7,21.7,21.68,21.7,62496.0,20.0312,20.0312,20.0128,20.0312,62496.0
2017-10-11 10:10:00,21.69,21.7,21.68,21.68,59912.0,20.022,20.0312,20.0128,20.0128,59912.0
2017-10-11 10:20:00,21.68,21.68,21.66,21.66,46288.0,20.0128,20.0128,19.9943,19.9943,46288.0
2017-10-11 10:30:00,21.67,21.68,21.66,21.67,64008.0,20.0035,20.0128,19.9943,20.0035,64008.0
2017-10-11 10:40:00,21.67,21.69,21.67,21.67,61604.0,20.0035,20.022,20.0035,20.0035,61604.0
2017-10-11 10:50:00,21.67,21.68,21.66,21.66,26008.0,20.0035,20.0128,19.9943,19.9943,26008.0
2017-10-11 11:00:00,21.66,21.67,21.65,21.66,32516.0,19.9943,20.0035,19.9851,19.9943,32516.0
2017-10-11 11:10:00,21.67,21.7,21.67,21.7,33704.0,20.0035,20.0312,20.0035,20.0312,33704.0
2017-10-11 11:20:00,21.69,21.71,21.68,21.68,29188.0,20.022,20.0405,20.0128,20.0128,29188.0
2017-10-11 11:30:00,21.68,21.68,21.67,21.67,30744.0,20.0128,20.0128,20.0035,20.0035,30744.0
2017-10-11 11:40:00,21.67,21.68,21.66,21.67,41448.0,20.0035,20.0128,19.9943,20.0035,41448.0
2017-10-11 11:50:00,21.68,21.68,21.67,21.67,13560.0,20.0128,20.0128,20.0035,20.0035,13560.0
2017-10-11 12:00:00,21.67,21.68,21.67,21.68,26688.0,20.0035,20.0128,20.0035,20.0128,26688.0
2017-10-11 12:10:00,21.68,21.69,21.67,21.67,54272.0,20.0128,20.022,20.0035,20.0035,54272.0
2017-10-11 12:20:00,21.67,21.68,21.67,21.67,56200.0,20.0035,20.0128,20.0035,20.0035,56200.0
2017-10-11 12:30:00,21.67,21.67,21.66,21.67,38212.0,20.0035,20.0035,19.9943,20.0035,38212.0
2017-10-11 12:40:00,21.67,21.68,21.66,21.66,26660.0,20.0035,20.0128,19.9943,19.9943,26660.0
2017-10-11 12:50:00,21.66,21.68,21.66,21.67,25836.0,19.9943,20.0128,19.9943,20.0035,25836.0
2017-10-11 13:00:00,21.67,21.68,21.64,21.64,49088.0,20.0035,20.0128,19.9758,19.9758,49088.0
2017-10-11 13:10:00,21.64,21.64,21.63,21.64,35580.0,19.9758,19.9758,19.9666,19.9758,35580.0
2017-10-11 13:20:00,21.64,21.64,21.63,21.63,41876.0,19.9758,19.9758,19.9666,19.9666,41876.0
2017-10-11 13:30:00,21.63,21.64,21.63,21.64,25680.0,19.9666,19.9758,19.9666,19.9758,25680.0
2017-10-11 13:40:00,21.64,21.64,21.64,21.64,15724.0,19.9758,19.9758,19.9758,19.9758,15724.0
2017-10-11 13:50:00,21.64,21.66,21.64,21.65,36172.0,19.9758,19.9943,19.9758,19.9851,36172.0
2017-10-11 14:00:00,21.65,21.66,21.65,21.66,26708.0,19.9851,19.9943,19.9851,19.9943,26708.0
2017-10-11 14:10:00,21.66,21.68,21.66,21.68,25364.0,19.9943,20.0128,19.9943,20.0128,25364.0
2017-10-11 14:20:00,21.69,21.69,21.66,21.67,40876.0,20.022,20.022,19.9943,20.0035,40876.0
2017-10-11 14:30:00,21.67,21.67,21.66,21.66,29228.0,20.0035,20.0035,19.9943,19.9943,29228.0
2017-10-11 14:40:00,21.66,21.67,21.66,21.67,38200.0,19.9943,20.0035,19.9943,20.0035,38200.0
2017-10-11 14:50:00,21.66,21.68,21.65,21.67,61728.0,19.9943,20.0128,19.9851,20.0035,61728.0
2017-10-11 15:00:00,21.67,21.68,21.67,21.67,27540.0,20.0035,20.0128,20.0035,20.0035,27540.0
2017-10-11 15:10:00,21.67,21.68,21.67,21.68,53016.0,20.0035,20.0128,20.0035,20.0128,53016.0
2017-10-11 15:20:00,21.68,21.68,21.67,21.68,61912.0,20.0128,20.0128,20.0035,20.0128,61912.0
2017-10-11 15:30:00,21.68,21.69,21.68,21.68,109060.0,20.0128,20.022,20.0128,20.0128,109060.0
2017-10-11 15:40:00,21.68,21.7,21.68,21.69,107900.0,20.0128,20.0312,20.0128,20.022,107900.0
2017-10-11 15:50:00,21.69,21.7,21.68,21.69,221372.0,20.022,20.0312,20.0128,20.022,221372.0
2017-10-12 09:30:00,21.69,21.75,21.68,21.75,36916.0,20.022,20.0774,20.0128,20.0774,36916.0
2017-10-12 09:40:00,21.74,21.77,21.74,21.75,37636.0,20.0681,20.0958,20.0681,20.0774,37636.0
2017-10-12 09:50:00,21.76,21.81,21.76,21.81,24964.0,20.0866,20.1328,20.0866,20.1328,24964.0
2017-10-12 10:00:00,21.81,21.83,21.81,21.81,31680.0,20.1328,20.1512,20.1328,20.1328,31680.0
2017-10-12 10:10:00,21.82,21.83,21.81,21.82,25076.0,20.142,20.1512,20.1328,20.142,25076.0
2017-10-12 10:20:00,21.82,21.82,21.8,21.8,17200.0,20.142,20.142,20.1235,20.1235,17200.0
2017-10-12 10:30:00,21.8,21.84,21.79,21.83,44464.0,20.1235,20.1605,20.1143,20.1512,44464.0
2017-10-12 10:40:00,21.84,21.84,21.83,21.83,14880.0,20.1605,20.1605,20.1512,20.1512,14880.0
2017-10-12 10:50:00,21.84,21.86,21.84,21.85,30020.0,20.1605,20.1789,20.1605,20.1697,30020.0
2017-10-12 11:00:00,21.84,21.85,21.81,21.83,34632.0,20.1605,20.1697,20.1328,20.1512,34632.0
2017-10-12 11:10:00,21.84,21.86,21.84,21.85,31076.0,20.1605,20.1789,20.1605,20.1697,31076.0
2017-10-12 11:20:00,21.85,21.86,21.85,21.86,18800.0,20.1697,20.1789,20.1697,20.1789,18800.0
2017-10-12 11:30:00,21.86,21.86,21.84,21.85,19036.0,20.1789,20.1789,20.1605,20.1697,19036.0
2017-10-12 11:40:00,21.86,21.86,21.84,21.85,19984.0,20.1789,20.1789,20.1605,20.1697,19984.0
2017-10-12 11:50:00,21.85,21.85,21.85,21.85,22340.0,20.1697,20.1697,20.1697,20.1697,22340.0
2017-10-12 12:00:00,21.85,21.87,21.85,21.87,18804.0,20.1697,20.1882,20.1697,20.1882,18804.0
2017-10-12 12:10:00,21.86,21.87,21.86,21.86,26012.0,20.1789,20.1882,20.1789,20.1789,26012.0
2017-10-12 12:20:00,21.87,21.88,21.87,21.87,21600.0,20.1882,20.1974,20.1882,20.1882,21600.0
2017-10-12 12:30:00,21.87,21.88,21.87,21.88,25864.0,20.1882,20.1974,20.1882,20.1974,25864.0
2017-10-12 12:40:00,21.87,21.88,21.85,21.85,18504.0,20.1882,20.1974,20.1697,20.1697,18504.0
2017-10-12 12:50:00,21.85,21.9,21.85,21.89,40756.0,20.1697,20.2158,20.1697,20.2066,40756.0
2017-10-12 13:00:00,21.9,21.91,21.9,21.91,22000.0,20.2158,20.2251,20.2158,20.2251,22000.0
2017-10-12 13:10:00,21.91,21.92,21.9,21.92,12664.0,20.2251,20.2343,20.2158,20.2343,12664.0
2017-10-12 13:20:00,21.92,21.93,21.92,21.92,25576.0,20.2343,20.2435,20.2343,20.2343,25576.0
2017-10-12 13:30:00,21.92,21.93,21.91,21.91,20856.0,20.2343,20.2435,20.2251,20.2251,20856.0
2017-10-12 13:40:00,21.91,21.91,21.9,21.9,17748.0,20.2251,20.2251,20.2158,20.2158,17748.0
2017-10-12 13:50:00,21.9,21.92,21.9,21.92,29520.0,20.2158,20.2343,20.2158,20.2343,29520.0
2017-10-12 14:00:00,21.92,21.92,21.91,21.92,32260.0,20.2343,20.2343,20.2251,20.2343,32260.0
2017-10-12 14:10:00,21.92,21.92,21.92,21.92,17572.0,20.2343,20.2343,20.2343,20.2343,17572.0
2017-10-12 14:20:00,21.92,21.93,21.92,21.92,46068.0,20.2343,20.2435,20.2343,20.2343,46068.0
2017-10-12 14:30:00,21.92,21.93,21.92,21.93,23868.0,20.2343,20.2435,20.2343,20.2435,23868.0
2017-10-12 14:40:00,21.93,21.93,21.93,21.93,33204.0,20.2435,20.2435,20.2435,20.2435,33204.0
2017-10-12 14:50:00,21.93,21.93,21.92,21.93,41452.0,20.2435,20.2435,20.2343,20.2435,41452.0
2017-10-12 15:00:00,21.93,21.93,21.93,21.93,38328.0,20.2435,20.2435,20.2435,20.2435,38328.0
2017-10-12 15:10:00,21.93,21.95,21.93,21.94,76968.0,20.2435,20.262,20.2435,20.2528,76968.0
2017-10-12 15:20:00,21.94,21.95,21.93,21.93,37432.0,20.2528,20.262,20.2435,20.2435,37432.0
2017-10-12 15:30:00,21.93,21.93,21.92,21.92,70388.0,20.2435,20.2435,20.2343,20.2343,70388.0
2017-10-12 15:40:00,21.92,21.93,21.91,21.92,99784.0,20.2343,20.2435,20.2251,20.2343,99784.0
2017-10-12 15:50:00,21.92,21.94,21.9,21.94,498168.0,20.2343,20.2528,20.2158,20.2528,498168.0
2017-10-13 09:30:00,21.98,22.0,21.84,21.92,102508.0,20.2897,20.3082,20.1605,20.2343,102508.0
2017-10-13 09:40:00,21.91,21.94,21.86,21.86,108332.0,20.2251,20.2528,20.1789,20.1789,108332.0
2017-10-13 09:50:00,21.87,21.89,21.86,21.89,48300.0,20.1882,20.2066,20.1789,20.2066,48300.0
2017-10-13 10:00:00,21.89,21.93,21.89,21.92,72804.0,20.2066,20.2435,20.2066,20.2343,72804.0
2017-10-13 10:10:00,21.92,21.93,21.9,21.93,47616.0,20.2343,20.2435,20.2158,20.2435,47616.0
2017-10-13 10:20:00,21.93,21.94,21.92,21.93,51308.0,20.2435,20.2528,20.2343,20.2435,51308.0
2017-10-13 10:30:00,21.94,21.97,21.92,21.92,56552.0,20.2528,20.2805,20.2343,20.2343,56552.0
2017-10-13 10:40:00,21.92,21.92,21.86,21.88,63524.0,20.2343,20.2343,20.1789,20.1974,63524.0
2017-10-13 10:50:00,21.87,21.88,21.86,21.88,43120.0,20.1882,20.1974,20.1789,20.1974,43120.0
2017-10-13 11:00:00,21.88,21.9,21.88,21.9,24480.0,20.1974,20.2158,20.1974,20.2158,24480.0
2017-10-13 11:10:00,21.9,21.91,21.9,21.91,17616.0,20.2158,20.2251,20.2158,20.2251,17616.0
2017-10-13 11:20:00,21.91,21.92,21.9,21.9,14800.0,20.2251,20.2343,20.2158,20.2158,14800.0
2017-10-13 11:30:00,21.9,21.91,21.89,21.9,32136.0,20.2158,20.2251,20.2066,20.2158,32136.0
2017-10-13 11:40:00,21.89,21.9,21.86,21.86,44780.0,20.2066,20.2158,20.1789,20.1789,44780.0
2017-10-13 11:50:00,21.86,21.87,21.85,21.86,85132.0,20.1789,20.1882,20.1697,20.1789,85132.0
2017-10-13 12:00:00,21.86,21.86,21.85,21.85,70652.0,20.1789,20.1789,20.1697,20.1697,70652.0
2017-10-13 12:10:00,21.86,21.86,21.85,21.85,38196.0,20.1789,20.1789,20.1697,20.1697,38196.0
2017-10-13 12:20:00,21.86,21.86,21.84,21.86,38628.0,20.1789,20.1789,20.1605,20.1789,38628.0
2017-10-13 12:30:00,21.85,21.86,21.84,21.85,77524.0,20.1697,20.1789,20.1605,20.1697,77524.0
2017-10-13 12:40:00,21.86,21.86,21.85,21.86,36268.0,20.1789,20.1789,20.1697,20.1789,36268.0
2017-10-13 12:50:00,21.86,21.86,21.84,21.84,47132.0,20.1789,20.1789,20.1605,20.1605,47132.0
2017-10-13 13:00:00,21.84,21.84,21.83,21.84,64008.0,20.1605,20.1605,20.1512,20.1605,64008.0
2017-10-13 13:10:00,21.84,21.84,21.83,21.83,92364.0,20.1605,20.1605,20.1512,20.1512,92364.0
2017-10-13 13:20:00,21.83,21.84,21.82,21.84,66440.0,20.1512,20.1605,20.142,20.1605,66440.0
2017-10-13 13:30:00,21.84,21.84,21.83,21.84,46716.0,20.1605,20.1605,20.1512,20.1605,46716.0
2017-10-13 13:40:00,21.84,21.84,21.83,21.84,46072.0,20.1605,20.1605,20.1512,20.1605,46072.0
2017-10-13 13:50:00,21.83,21.84,21.81,21.81,61980.0,20.1512,20.1605,20.1328,20.1328,61980.0
2017-10-13 14:00:00,21.81,21.82,21.81,21.81,50908.0,20.1328,20.142,20.1328,20.1328,50908.0
2017-10-13 14:10:00,21.81,21.85,21.81,21.84,70292.0,20.1328,20.1697,20.1328,20.1605,70292.0
2017-10-13 14:20:00,21.84,21.84,21.81,21.81,54548.0,20.1605,20.1605,20.1328,20.1328,54548.0
2017-10-13 14:30:00,21.81,21.82,21.81,21.81,47960.0,20.1328,20.142,20.1328,20.1328,47960.0
2017-10-13 14:40:00,21.81,21.81,21.8,21.8,80672.0,20.1328,20.1328,20.1235,20.1235,80672.0
2017-10-13 14:50:00,21.8,21.81,21.8,21.81,88640.0,20.1235,20.1328,20.1235,20.1328,88640.0
2017-10-13 15:00:00,21.81,21.82,21.8,21.81,100832.0,20.1328,20.142,20.1235,20.1328,100832.0
2017-10-13 15:10:00,21.81,21.81,21.8,21.81,126404.0,20.1328,20.1328,20.1235,20.1328,126404.0
2017-10-13 15:20:00,21.81,21.82,21.8,21.81,101908.0,20.1328,20.142,20.1235,20.1328,101908.0
2017-10-13 15:30:00,21.81,21.81,21.8,21.8,122068.0,20.1328,20.1328,20.1235,20.1235,122068.0
2017-10-13 15:40:00,21.81,21.81,21.79,21.8,203412.0,20.1328,20.1328,20.1143,20.1235,203412.0
2017-10-13 15:50:00,21.8,21.8,21.77,21.8,562456.0,20.1235,20.1235,20.0958,20.1235,562456.0
2017-10-16 09:30:00,21.85,21.87,21.77,21.79,106240.0,20.1697,20.1882,20.0958,20.1143,106240.0
2017-10-16 09:40:00,21.8,21.8,21.77,21.77,71296.0,20.1235,20.1235,20.0958,20.0958,71296.0
2017-10-16 09:50:00,21.76,21.77,21.73,21.74,68336.0,20.0866,20.0958,20.0589,20.0681,68336.0
2017-10-16 10:00:00,21.74,21.78,21.73,21.75,53480.0,20.0681,20.1051,20.0589,20.0774,53480.0
2017-10-16 10:10:00,21.76,21.77,21.75,21.76,40004.0,20.0866,20.0958,20.0774,20.0866,40004.0
2017-10-16 10:20:00,21.76,21.76,21.7,21.71,76012.0,20.0866,20.0866,20.0312,20.0405,76012.0
2017-10-16 10:30:00,21.71,21.74,21.71,21.73,45312.0,20.0405,20.0681,20.0405,20.0589,45312.0
2017-10-16 10:40:00,21.73,21.74,21.72,21.72,48136.0,20.0589,20.0681,20.0497,20.0497,48136.0
2017-10-16 10:50:00,21.72,21.77,21.72,21.74,28976.0,20.0497,20.0958,20.0497,20.0681,28976.0
2017-10-16 11:00:00,21.74,21.76,21.73,21.75,46908.0,20.0681,20.0866,20.0589,20.0774,46908.0
2017-10-16 11:10:00,21.76,21.76,21.75,21.75,37572.0,20.0866,20.0866,20.0774,20.0774,37572.0
2017-10-16 11:20:00,21.75,21.77,21.75,21.77,68100.0,20.0774,20.0958,20.0774,20.0958,68100.0
2017-10-16 11:30:00,21.77,21.77,21.77,21.77,30808.0,20.0958,20.0958,20.0958,20.0958,30808.0
2017-10-16 11:40:00,21.77,21.78,21.77,21.78,36176.0,20.0958,20.1051,20.0958,20.1051,36176.0
2017-10-16 11:50:00,21.78,21.78,21.77,21.77,28796.0,20.1051,20.1051,20.0958,20.0958,28796.0
2017-10-16 12:00:00,21.77,21.78,21.76,21.76,40908.0,20.0958,20.1051,20.0866,20.0866,40908.0
2017-10-16 12:10:00,21.77,21.77,21.76,21.76,62648.0,20.0958,20.0958,20.0866,20.0866,62648.0
2017-10-16 12:20:00,21.77,21.82,21.77,21.81,44248.0,20.0958,20.142,20.0958,20.1328,44248.0
2017-10-16 12:30:00,21.81,21.81,21.76,21.77,85040.0,20.1328,20.1328,20.0866,20.0958,85040.0
2017-10-16 12:40:00,21.78,21.78,21.75,21.75,66196.0,20.1051,20.1051,20.0774,20.0774,66196.0
2017-10-16 12:50:00,21.75,21.76,21.75,21.75,37164.0,20.0774,20.0866,20.0774,20.0774,37164.0
2017-10-16 13:00:00,21.75,21.76,21.74,21.75,76960.0,20.0774,20.0866,20.0681,20.0774,76960.0
2017-10-16 13:10:00,21.75,21.75,21.75,21.75,98868.0,20.0774,20.0774,20.0774,20.0774,98868.0
2017-10-16 13:20:00,21.75,21.75,21.74,21.75,60068.0,20.0774,20.0774,20.0681,20.0774,60068.0
2017-10-16 13:30:00,21.75,21.75,21.74,21.74,121760.0,20.0774,20.0774,20.0681,20.0681,121760.0
2017-10-16 13:40:00,21.74,21.75,21.74,21.75,33572.0,20.0681,20.0774,20.0681,20.0774,33572.0
2017-10-16 13:50:00,21.75,21.75,21.75,21.75,123524.0,20.0774,20.0774,20.0774,20.0774,123524.0
2017-10-16 14:00:00,21.75,21.75,21.74,21.74,50232.0,20.0774,20.0774,20.0681,20.0681,50232.0
2017-10-16 14:10:00,21.74,21.75,21.74,21.75,61392.0,20.0681,20.0774,20.0681,20.0774,61392.0
2017-10-16 14:20:00,21.75,21.75,21.75,21.75,82364.0,20.0774,20.0774,20.0774,20.0774,82364.0
2017-10-16 14:30:00,21.75,21.75,21.74,21.75,49620.0,20.0774,20.0774,20.0681,20.0774,49620.0
2017-10-16 14:40:00,21.75,21.75,21.75,21.75,71480.0,20.0774,20.0774,20.0774,20.0774,71480.0
2017-10-16 14:50:00,21.75,21.75,21.75,21.75,71328.0,20.0774,20.0774,20.0774,20.0774,71328.0
2017-10-16 15:00:00,21.75,21.76,21.75,21.75,116720.0,20.0774,20.0866,20.0774,20.0774,116720.0
2017-10-16 15:10:00,21.75,21.76,21.75,21.75,98468.0,20.0774,20.0866,20.0774,20.0774,98468.0
2017-10-16 15:20:00,21.75,21.75,21.74,21.75,144304.0,20.0774,20.0774,20.0681,20.0774,144304.0
2017-10-16 15:30:00,21.75,21.75,21.73,21.74,183708.0,20.0774,20.0774,20.0589,20.0681,183708.0
2017-10-16 15:40:00,21.74,21.75,21.73,21.73,193760.0,20.0681,20.0774,20.0589,20.0589,193760.0
2017-10-16 15:50:00,21.73,21.75,21.73,21.74,565892.0,20.0589,20.0774,20.0589,20.0681,565892.0
2017-10-17 09:30:00,21.75,21.76,21.67,21.72,90620.0,20.0774,20.0866,20.0035,20.0497,90620.0
2017-10-17 09:40:00,21.73,21.74,21.7,21.71,24400.0,20.0589,20.0681,20.0312,20.0405,24400.0
2017-10-17 09:50:00,21.72,21.72,21.7,21.72,26288.0,20.0497,20.0497,20.0312,20.0497,26288.0
2017-10-17 10:00:00,21.71,21.72,21.69,21.69,41132.0,20.0405,20.0497,20.022,20.022,41132.0
2017-10-17 10:10:00,21.69,21.71,21.68,21.7,44676.0,20.022,20.0405,20.0128,20.0312,44676.0
2017-10-17 10:20:00,21.7,21.7,21.68,21.68,56804.0,20.0312,20.0312,20.0128,20.0128,56804.0
2017-10-17 10:30:00,21.68,21.7,21.68,21.69,107444.0,20.0128,20.0312,20.0128,20.022,107444.0
2017-10-17 10:40:00,21.7,21.7,21.69,21.7,30696.0,20.0312,20.0312,20.022,20.0312,30696.0
2017-10-17 10:50:00,21.7,21.7,21.67,21.69,28640.0,20.0312,20.0312,20.0035,20.022,28640.0
2017-10-17 11:00:00,21.68,21.71,21.68,21.7,36496.0,20.0128,20.0405,20.0128,20.0312,36496.0
2017-10-17 11:10:00,21.7,21.71,21.69,21.71,106160.0,20.0312,20.0405,20.022,20.0405,106160.0
2017-10-17 11:20:00,21.71,21.72,21.7,21.72,20820.0,20.0405,20.0497,20.0312,20.0497,20820.0
2017-10-17 11:30:00,21.72,21.72,21.68,21.68,69120.0,20.0497,20.0497,20.0128,20.0128,69120.0
2017-10-17 11:40:00,21.69,21.7,21.68,21.68,18832.0,20.022,20.0312,20.0128,20.0128,18832.0
2017-10-17 11:50:00,21.68,21.7,21.68,21.69,28448.0,20.0128,20.0312,20.0128,20.022,28448.0
2017-10-17 12:00:00,21.69,21.69,21.69,21.69,12152.0,20.022,20.022,20.022,20.022,12152.0
2017-10-17 12:10:00,21.69,21.69,21.68,21.68,14824.0,20.022,20.022,20.0128,20.0128,14824.0
2017-10-17 12:20:00,21.68,21.69,21.68,21.69,15944.0,20.0128,20.022,20.0128,20.022,15944.0
2017-10-17 12:30:00,21.69,21.7,21.69,21.7,19196.0,20.022,20.0312,20.022,20.0312,19196.0
2017-10-17 12:40:00,21.69,21.69,21.65,21.66,39132.0,20.022,20.022,19.9851,19.9943,39132.0
2017-10-17 12:50:00,21.65,21.65,21.64,21.65,24876.0,19.9851,19.9851,19.9758,19.9851,24876.0
2017-10-17 13:00:00,21.65,21.66,21.64,21.64,20088.0,19.9851,19.9943,19.9758,19.9758,20088.0
2017-10-17 13:10:00,21.64,21.65,21.63,21.64,30828.0,19.9758,19.9851,19.9666,19.9758,30828.0
2017-10-17 13:20:00,21.64,21.65,21.62,21.62,38760.0,19.9758,19.9851,19.9574,19.9574,38760.0
2017-10-17 13:30:00,21.62,21.63,21.62,21.62,34992.0,19.9574,19.9666,19.9574,19.9574,34992.0
2017-10-17 13:40:00,21.62,21.63,21.62,21.63,15928.0,19.9574,19.9666,19.9574,19.9666,15928.0
2017-10-17 13:50:00,21.63,21.64,21.62,21.64,71512.0,19.9666,19.9758,19.9574,19.9758,71512.0
2017-10-17 14:00:00,21.64,21.68,21.64,21.67,30524.0,19.9758,20.0128,19.9758,20.0035,30524.0
2017-10-17 14:10:00,21.68,21.68,21.66,21.67,38952.0,20.0128,20.0128,19.9943,20.0035,38952.0
2017-10-17 14:20:00,21.67,21.69,21.67,21.69,30096.0,20.0035,20.022,20.0035,20.022,30096.0
2017-10-17 14:30:00,21.68,21.69,21.68,21.68,70152.0,20.0128,20.022,20.0128,20.0128,70152.0
2017-10-17 14:40:00,21.68,21.69,21.68,21.68,80556.0,20.0128,20.022,20.0128,20.0128,80556.0
2017-10-17 14:50:00,21.68,21.7,21.68,21.68,95924.0,20.0128,20.0312,20.0128,20.0128,95924.0
2017-10-17 15:00:00,21.68,21.69,21.68,21.69,54196.0,20.0128,20.022,20.0128,20.022,54196.0
2017-10-17 15:10:00,21.69,21.7,21.68,21.68,143852.0,20.022,20.0312,20.0128,20.0128,143852.0
2017-10-17 15:20:00,21.68,21.68,21.66,21.67,109804.0,20.0128,20.0128,19.9943,20.0035,109804.0
2017-10-17 15:30:00,21.67,21.68,21.66,21.68,155504.0,20.0035,20.0128,19.9943,20.0128,155504.0
2017-10-17 15:40:00,21.68,21.68,21.67,21.68,213384.0,20.0128,20.0128,20.0035,20.0128,213384.0
2017-10-17 15:50:00,21.68,21.69,21.67,21.68,672416.0,20.0128,20.022,20.0035,20.0128,672416.0
2017-10-18 09:30:00,21.69,21.69,21.6,21.67,76636.0,20.022,20.022,19.9389,20.0035,76636.0
2017-10-18 09:40:00,21.67,21.67,21.62,21.62,49752.0,20.0035,20.0035,19.9574,19.9574,49752.0
2017-10-18 09:50:00,21.62,21.65,21.56,21.57,83072.0,19.9574,19.9851,19.902,19.9112,83072.0
2017-10-18 10:00:00,21.57,21.64,21.56,21.61,175428.0,19.9112,19.9758,19.902,19.9481,175428.0
2017-10-18 10:10:00,21.62,21.64,21.61,21.62,40672.0,19.9574,19.9758,19.9481,19.9574,40672.0
2017-10-18 10:20:00,21.63,21.64,21.62,21.63,41628.0,19.9666,19.9758,19.9574,19.9666,41628.0
2017-10-18 10:30:00,21.63,21.66,21.63,21.65,36804.0,19.9666,19.9943,19.9666,19.9851,36804.0
2017-10-18 10:40:00,21.65,21.68,21.64,21.65,73836.0,19.9851,20.0128,19.9758,19.9851,73836.0
2017-10-18 10:50:00,21.65,21.68,21.65,21.67,55668.0,19.9851,20.0128,19.9851,20.0035,55668.0
2017-10-18 11:00:00,21.68,21.68,21.66,21.66,55840.0,20.0128,20.0128,19.9943,19.9943,55840.0
2017-10-18 11:10:00,21.66,21.67,21.65,21.66,41308.0,19.9943,20.0035,19.9851,19.9943,41308.0
2017-10-18 11:20:00,21.66,21.68,21.64,21.65,32252.0,19.9943,20.0128,19.9758,19.9851,32252.0
2017-10-18 11:30:00,21.65,21.66,21.63,21.63,68500.0,19.9851,19.9943,19.9666,19.9666,68500.0
2017-10-18 11:40:00,21.64,21.65,21.63,21.64,24840.0,19.9758,19.9851,19.9666,19.9758,24840.0
2017-10-18 11:50:00,21.64,21.65,21.64,21.65,14628.0,19.9758,19.9851,19.9758,19.9851,14628.0
2017-10-18 12:00:00,21.65,21.66,21.61,21.61,96692.0,19.9851,19.9943,19.9481,19.9481,96692.0
2017-10-18 12:10:00,21.62,21.63,21.61,21.63,57680.0,19.9574,19.9666,19.9481,19.9666,57680.0
2017-10-18 12:20:00,21.63,21.63,21.62,21.62,52304.0,19.9666,19.9666,19.9574,19.9574,52304.0
2017-10-18 12:30:00,21.62,21.63,21.62,21.63,54576.0,19.9574,19.9666,19.9574,19.9666,54576.0
2017-10-18 12:40:00,21.62,21.63,21.61,21.62,31496.0,19.9574,19.9666,19.9481,19.9574,31496.0
2017-10-18 12:50:00,21.62,21.63,21.62,21.62,37484.0,19.9574,19.9666,19.9574,19.9574,37484.0
2017-10-18 13:00:00,21.62,21.65,21.62,21.64,53024.0,19.9574,19.9851,19.9574,19.9758,53024.0
2017-10-18 13:10:00,21.64,21.65,21.64,21.64,120180.0,19.9758,19.9851,19.9758,19.9758,120180.0
2017-10-18 13:20:00,21.63,21.63,21.62,21.63,32376.0,19.9666,19.9666,19.9574,19.9666,32376.0
2017-10-18 13:30:00,21.63,21.64,21.63,21.63,77972.0,19.9666,19.9758,19.9666,19.9666,77972.0
2017-10-18 13:40:00,21.63,21.67,21.63,21.67,71000.0,19.9666,20.0035,19.9666,20.0035,71000.0
2017-10-18 13:50:00,21.66,21.66,21.66,21.66,31460.0,19.9943,19.9943,19.9943,19.9943,31460.0
2017-10-18 14:00:00,21.66,21.69,21.66,21.69,84584.0,19.9943,20.022,19.9943,20.022,84584.0
2017-10-18 14:10:00,21.69,21.72,21.68,21.7,52648.0,20.022,20.0497,20.0128,20.0312,52648.0
2017-10-18 14:20:00,21.7,21.71,21.7,21.71,18912.0,20.0312,20.0405,20.0312,20.0405,18912.0
2017-10-18 14:30:00,21.71,21.71,21.68,21.68,47096.0,20.0405,20.0405,20.0128,20.0128,47096.0
2017-10-18 14:40:00,21.68,21.69,21.66,21.68,54236.0,20.0128,20.022,19.9943,20.0128,54236.0
2017-10-18 14:50:00,21.68,21.7,21.67,21.68,78200.0,20.0128,20.0312,20.0035,20.0128,78200.0
2017-10-18 15:00:00,21.68,21.69,21.66,21.66,77660.0,20.0128,20.022,19.9943,19.9943,77660.0
2017-10-18 15:10:00,21.67,21.67,21.65,21.66,102040.0,20.0035,20.0035,19.9851,19.9943,102040.0
2017-10-18 15:20:00,21.67,21.67,21.66,21.67,84416.0,20.0035,20.0035,19.9943,20.0035,84416.0
2017-10-18 15:30:00,21.67,21.68,21.66,21.66,121288.0,20.0035,20.0128,19.9943,19.9943,121288.0
2017-10-18 15:40:00,21.66,21.66,21.63,21.64,198340.0,19.9943,19.9943,19.9666,19.9758,198340.0
2017-10-18 15:50:00,21.63,21.65,21.62,21.65,409820.0,19.9666,19.9851,19.9574,19.9851,409820.0
2017-10-19 09:30:00,21.59,21.62,21.45,21.46,119812.0,19.9297,19.9574,19.8005,19.8097,119812.0
2017-10-19 09:40:00,21.46,21.47,21.35,21.44,116832.0,19.8097,19.8189,19.7081,19.7912,116832.0
2017-10-19 09:50:00,21.45,21.46,21.39,21.42,491692.0,19.8005,19.8097,19.7451,19.7728,491692.0
2017-10-19 10:00:00,21.42,21.45,21.38,21.41,450828.0,19.7728,19.8005,19.7358,19.7635,450828.0
2017-10-19 10:10:00,21.42,21.48,21.4,21.48,187056.0,19.7728,19.8281,19.7543,19.8281,187056.0
2017-10-19 10:20:00,21.48,21.49,21.45,21.46,95264.0,19.8281,19.8374,19.8005,19.8097,95264.0
2017-10-19 10:30:00,21.46,21.55,21.46,21.52,328900.0,19.8097,19.8928,19.8097,19.8651,328900.0
2017-10-19 10:40:00,21.52,21.54,21.5,21.52,81628.0,19.8651,19.8835,19.8466,19.8651,81628.0
2017-10-19 10:50:00,21.52,21.55,21.52,21.53,146956.0,19.8651,19.8928,19.8651,19.8743,146956.0
2017-10-19 11:00:00,21.53,21.55,21.51,21.55,90064.0,19.8743,19.8928,19.8558,19.8928,90064.0
2017-10-19 11:10:00,21.55,21.57,21.54,21.57,62344.0,19.8928,19.9112,19.8835,19.9112,62344.0
2017-10-19 11:20:00,21.58,21.61,21.58,21.61,35600.0,19.9205,19.9481,19.9205,19.9481,35600.0
2017-10-19 11:30:00,21.61,21.61,21.58,21.58,57224.0,19.9481,19.9481,19.9205,19.9205,57224.0
2017-10-19 11:40:00,21.58,21.58,21.57,21.58,37840.0,19.9205,19.9205,19.9112,19.9205,37840.0
2017-10-19 11:50:00,21.57,21.58,21.57,21.57,28988.0,19.9112,19.9205,19.9112,19.9112,28988.0
2017-10-19 12:00:00,21.57,21.59,21.57,21.57,53052.0,19.9112,19.9297,19.9112,19.9112,53052.0
2017-10-19 12:10:00,21.57,21.59,21.57,21.59,24644.0,19.9112,19.9297,19.9112,19.9297,24644.0
2017-10-19 12:20:00,21.58,21.58,21.57,21.57,39228.0,19.9205,19.9205,19.9112,19.9112,39228.0
2017-10-19 12:30:00,21.57,21.58,21.57,21.57,27720.0,19.9112,19.9205,19.9112,19.9112,27720.0
2017-10-19 12:40:00,21.57,21.57,21.54,21.54,59104.0,19.9112,19.9112,19.8835,19.8835,59104.0
2017-10-19 12:50:00,21.54,21.55,21.54,21.54,25320.0,19.8835,19.8928,19.8835,19.8835,25320.0
2017-10-19 13:00:00,21.54,21.55,21.54,21.55,80620.0,19.8835,19.8928,19.8835,19.8928,80620.0
2017-10-19 13:10:00,21.55,21.55,21.53,21.54,31308.0,19.8928,19.8928,19.8743,19.8835,31308.0
2017-10-19 13:20:00,21.54,21.55,21.54,21.54,79000.0,19.8835,19.8928,19.8835,19.8835,79000.0
2017-10-19 13:30:00,21.55,21.55,21.53,21.54,41980.0,19.8928,19.8928,19.8743,19.8835,41980.0
2017-10-19 13:40:00,21.54,21.54,21.53,21.53,51240.0,19.8835,19.8835,19.8743,19.8743,51240.0
2017-10-19 13:50:00,21.54,21.54,21.53,21.53,27996.0,19.8835,19.8835,19.8743,19.8743,27996.0
2017-10-19 14:00:00,21.53,21.54,21.53,21.54,67376.0,19.8743,19.8835,19.8743,19.8835,67376.0
2017-10-19 14:10:00,21.54,21.54,21.52,21.52,47980.0,19.8835,19.8835,19.8651,19.8651,47980.0
2017-10-19 14:20:00,21.51,21.54,21.51,21.53,64356.0,19.8558,19.8835,19.8558,19.8743,64356.0
2017-10-19 14:30:00,21.53,21.54,21.51,21.51,121248.0,19.8743,19.8835,19.8558,19.8558,121248.0
2017-10-19 14:40:00,21.51,21.53,21.5,21.51,48660.0,19.8558,19.8743,19.8466,19.8558,48660.0
2017-10-19 14:50:00,21.51,21.53,21.51,21.51,54516.0,19.8558,19.8743,19.8558,19.8558,54516.0
2017-10-19 15:00:00,21.51,21.52,21.5,21.51,76648.0,19.8558,19.8651,19.8466,19.8558,76648.0
2017-10-19 15:10:00,21.5,21.51,21.49,21.5,108844.0,19.8466,19.8558,19.8374,19.8466,108844.0
2017-10-19 15:20:00,21.5,21.5,21.49,21.5,83784.0,19.8466,19.8466,19.8374,19.8466,83784.0
2017-10-19 15:30:00,21.5,21.5,21.49,21.49,191524.0,19.8466,19.8466,19.8374,19.8374,191524.0
2017-10-19 15:40:00,21.49,21.51,21.47,21.5,236492.0,19.8374,19.8558,19.8189,19.8466,236492.0
2017-10-19 15:50:00,21.5,21.53,21.49,21.53,446708.0,19.8466,19.8743,19.8374,19.8743,446708.0
2017-10-20 09:30:00,21.67,21.74,21.6,21.61,405484.0,20.0035,20.0681,19.9389,19.9481,405484.0
2017-10-20 09:40:00,21.64,21.64,21.6,21.61,155312.0,19.9758,19.9758,19.9389,19.9481,155312.0
2017-10-20 09:50:00,21.61,21.61,21.55,21.57,174920.0,19.9481,19.9481,19.8928,19.9112,174920.0
2017-10-20 10:00:00,21.57,21.6,21.56,21.57,183848.0,19.9112,19.9389,19.902,19.9112,183848.0
2017-10-20 10:10:00,21.57,21.58,21.5,21.51,91072.0,19.9112,19.9205,19.8466,19.8558,91072.0
2017-10-20 10:20:00,21.5,21.58,21.5,21.58,172704.0,19.8466,19.9205,19.8466,19.9205,172704.0
2017-10-20 10:30:00,21.58,21.66,21.58,21.6,120620.0,19.9205,19.9943,19.9205,19.9389,120620.0
2017-10-20 10:40:00,21.6,21.61,21.58,21.58,81828.0,19.9389,19.9481,19.9205,19.9205,81828.0
2017-10-20 10:50:00,21.59,21.59,21.58,21.59,113612.0,19.9297,19.9297,19.9205,19.9297,113612.0
2017-10-20 11:00:00,21.59,21.6,21.58,21.59,91972.0,19.9297,19.9389,19.9205,19.9297,91972.0
2017-10-20 11:10:00,21.6,21.6,21.59,21.59,83216.0,19.9389,19.9389,19.9297,19.9297,83216.0
2017-10-20 11:20:00,21.59,21.6,21.58,21.6,85540.0,19.9297,19.9389,19.9205,19.9389,85540.0
2017-10-20 11:30:00,21.59,21.6,21.59,21.59,62840.0,19.9297,19.9389,19.9297,19.9297,62840.0
2017-10-20 11:40:00,21.59,21.61,21.59,21.6,31860.0,19.9297,19.9481,19.9297,19.9389,31860.0
2017-10-20 11:50:00,21.61,21.61,21.58,21.6,67876.0,19.9481,19.9481,19.9205,19.9389,67876.0
2017-10-20 12:00:00,21.61,21.63,21.61,21.63,22772.0,19.9481,19.9666,19.9481,19.9666,22772.0
2017-10-20 12:10:00,21.63,21.63,21.61,21.63,67492.0,19.9666,19.9666,19.9481,19.9666,67492.0
2017-10-20 12:20:00,21.63,21.64,21.62,21.62,46800.0,19.9666,19.9758,19.9574,19.9574,46800.0
2017-10-20 12:30:00,21.63,21.65,21.63,21.65,23184.0,19.9666,19.9851,19.9666,19.9851,23184.0
2017-10-20 12:40:00,21.65,21.65,21.6,21.62,129008.0,19.9851,19.9851,19.9389,19.9574,129008.0
2017-10-20 12:50:00,21.62,21.63,21.6,21.61,96096.0,19.9574,19.9666,19.9389,19.9481,96096.0
2017-10-20 13:00:00,21.61,21.63,21.59,21.62,102188.0,19.9481,19.9666,19.9297,19.9574,102188.0
2017-10-20 13:10:00,21.63,21.65,21.63,21.65,53000.0,19.9666,19.9851,19.9666,19.9851,53000.0
2017-10-20 13:20:00,21.64,21.65,21.64,21.64,36080.0,19.9758,19.9851,19.9758,19.9758,36080.0
2017-10-20 13:30:00,21.64,21.65,21.64,21.65,27184.0,19.9758,19.9851,19.9758,19.9851,27184.0
2017-10-20 13:40:00,21.65,21.65,21.63,21.64,37288.0,19.9851,19.9851,19.9666,19.9758,37288.0
2017-10-20 13:50:00,21.64,21.64,21.62,21.62,60292.0,19.9758,19.9758,19.9574,19.9574,60292.0
2017-10-20 14:00:00,21.63,21.65,21.63,21.65,67976.0,19.9666,19.9851,19.9666,19.9851,67976.0
2017-10-20 14:10:00,21.64,21.65,21.64,21.64,39372.0,19.9758,19.9851,19.9758,19.9758,39372.0
2017-10-20 14:20:00,21.64,21.67,21.64,21.66,65080.0,19.9758,20.0035,19.9758,19.9943,65080.0
2017-10-20 14:30:00,21.67,21.67,21.64,21.65,71608.0,20.0035,20.0035,19.9758,19.9851,71608.0
2017-10-20 14:40:00,21.65,21.66,21.65,21.66,46760.0,19.9851,19.9943,19.9851,19.9943,46760.0
2017-10-20 14:50:00,21.65,21.66,21.64,21.65,57644.0,19.9851,19.9943,19.9758,19.9851,57644.0
2017-10-20 15:00:00,21.65,21.66,21.65,21.65,97140.0,19.9851,19.9943,19.9851,19.9851,97140.0
2017-10-20 15:10:00,21.65,21.67,21.65,21.65,65360.0,19.9851,20.0035,19.9851,19.9851,65360.0
2017-10-20 15:20:00,21.65,21.65,21.63,21.64,83584.0,19.9851,19.9851,19.9666,19.9758,83584.0
2017-10-20 15:30:00,21.64,21.65,21.62,21.63,152860.0,19.9758,19.9851,19.9574,19.9666,152860.0
2017-10-20 15:40:00,21.63,21.63,21.61,21.62,128520.0,19.9666,19.9666,19.9481,19.9574,128520.0
2017-10-20 15:50:00,21.62,21.64,21.61,21.64,378924.0,19.9574,19.9758,19.9481,19.9758,378924.0
2017-10-23 09:30:00,21.74,21.74,21.64,21.68,66904.0,20.0681,20.0681,19.9758,20.0128,66904.0
2017-10-23 09:40:00,21.68,21.7,21.67,21.7,29020.0,20.0128,20.0312,20.0035,20.0312,29020.0
2017-10-23 09:50:00,21.69,21.69,21.59,21.59,38640.0,20.022,20.022,19.9297,19.9297,38640.0
2017-10-23 10:00:00,21.58,21.63,21.56,21.63,52432.0,19.9205,19.9666,19.902,19.9666,52432.0
2017-10-23 10:10:00,21.64,21.65,21.59,21.63,39156.0,19.9758,19.9851,19.9297,19.9666,39156.0
2017-10-23 10:20:00,21.62,21.66,21.62,21.65,36648.0,19.9574,19.9943,19.9574,19.9851,36648.0
2017-10-23 10:30:00,21.65,21.67,21.64,21.65,54796.0,19.9851,20.0035,19.9758,19.9851,54796.0
2017-10-23 10:40:00,21.64,21.64,21.61,21.62,43640.0,19.9758,19.9758,19.9481,19.9574,43640.0
2017-10-23 10:50:00,21.62,21.67,21.62,21.65,37708.0,19.9574,20.0035,19.9574,19.9851,37708.0
2017-10-23 11:00:00,21.65,21.65,21.63,21.64,23264.0,19.9851,19.9851,19.9666,19.9758,23264.0
2017-10-23 11:10:00,21.64,21.67,21.64,21.66,21524.0,19.9758,20.0035,19.9758,19.9943,21524.0
2017-10-23 11:20:00,21.66,21.67,21.65,21.67,35752.0,19.9943,20.0035,19.9851,20.0035,35752.0
2017-10-23 11:30:00,21.66,21.67,21.64,21.64,35032.0,19.9943,20.0035,19.9758,19.9758,35032.0
2017-10-23 11:40:00,21.64,21.64,21.62,21.64,20000.0,19.9758,19.9758,19.9574,19.9758,20000.0
2017-10-23 11:50:00,21.64,21.66,21.6,21.63,77336.0,19.9758,19.9943,19.9389,19.9666,77336.0
2017-10-23 12:00:00,21.64,21.66,21.62,21.63,48532.0,19.9758,19.9943,19.9574,19.9666,48532.0
2017-10-23 12:10:00,21.63,21.66,21.63,21.65,43768.0,19.9666,19.9943,19.9666,19.9851,43768.0
2017-10-23 12:20:00,21.65,21.68,21.65,21.68,61416.0,19.9851,20.0128,19.9851,20.0128,61416.0
2017-10-23 12:30:00,21.68,21.69,21.68,21.68,44048.0,20.0128,20.022,20.0128,20.0128,44048.0
2017-10-23 12:40:00,21.68,21.7,21.68,21.68,36380.0,20.0128,20.0312,20.0128,20.0128,36380.0
2017-10-23 12:50:00,21.68,21.7,21.68,21.7,23972.0,20.0128,20.0312,20.0128,20.0312,23972.0
2017-10-23 13:00:00,21.69,21.69,21.66,21.67,73576.0,20.022,20.022,19.9943,20.0035,73576.0
2017-10-23 13:10:00,21.68,21.68,21.66,21.66,30476.0,20.0128,20.0128,19.9943,19.9943,30476.0
2017-10-23 13:20:00,21.66,21.67,21.66,21.67,34016.0,19.9943,20.0035,19.9943,20.0035,34016.0
2017-10-23 13:30:00,21.67,21.67,21.63,21.65,46204.0,20.0035,20.0035,19.9666,19.9851,46204.0
2017-10-23 13:40:00,21.65,21.65,21.63,21.64,36488.0,19.9851,19.9851,19.9666,19.9758,36488.0
2017-10-23 13:50:00,21.64,21.64,21.61,21.62,59548.0,19.9758,19.9758,19.9481,19.9574,59548.0
2017-10-23 14:00:00,21.62,21.65,21.61,21.61,77960.0,19.9574,19.9851,19.9481,19.9481,77960.0
2017-10-23 14:10:00,21.61,21.61,21.59,21.59,62312.0,19.9481,19.9481,19.9297,19.9297,62312.0
2017-10-23 14:20:00,21.59,21.61,21.59,21.61,62104.0,19.9297,19.9481,19.9297,19.9481,62104.0
2017-10-23 14:30:00,21.62,21.62,21.6,21.61,54504.0,19.9574,19.9574,19.9389,19.9481,54504.0
2017-10-23 14:40:00,21.61,21.61,21.58,21.59,144096.0,19.9481,19.9481,19.9205,19.9297,144096.0
2017-10-23 14:50:00,21.59,21.6,21.57,21.59,61696.0,19.9297,19.9389,19.9112,19.9297,61696.0
2017-10-23 15:00:00,21.59,21.6,21.58,21.6,72324.0,19.9297,19.9389,19.9205,19.9389,72324.0
2017-10-23 15:10:00,21.6,21.6,21.58,21.58,79132.0,19.9389,19.9389,19.9205,19.9205,79132.0
2017-10-23 15:20:00,21.58,21.59,21.57,21.58,136348.0,19.9205,19.9297,19.9112,19.9205,136348.0
2017-10-23 15:30:00,21.58,21.59,21.57,21.58,135368.0,19.9205,19.9297,19.9112,19.9205,135368.0
2017-10-23 15:40:00,21.58,21.6,21.57,21.57,155264.0,19.9205,19.9389,19.9112,19.9112,155264.0
2017-10-23 15:50:00,21.57,21.59,21.54,21.59,559072.0,19.9112,19.9297,19.8835,19.9297,559072.0
2017-10-24 09:30:00,21.66,21.7,21.62,21.67,89616.0,19.9943,20.0312,19.9574,20.0035,89616.0
2017-10-24 09:40:00,21.66,21.66,21.57,21.57,46280.0,19.9943,19.9943,19.9112,19.9112,46280.0
2017-10-24 09:50:00,21.59,21.61,21.57,21.58,34100.0,19.9297,19.9481,19.9112,19.9205,34100.0
2017-10-24 10:00:00,21.58,21.61,21.58,21.6,39740.0,19.9205,19.9481,19.9205,19.9389,39740.0
2017-10-24 10:10:00,21.59,21.61,21.59,21.61,38720.0,19.9297,19.9481,19.9297,19.9481,38720.0
2017-10-24 10:20:00,21.61,21.65,21.61,21.65,32864.0,19.9481,19.9851,19.9481,19.9851,32864.0
2017-10-24 10:30:00,21.64,21.66,21.63,21.66,37720.0,19.9758,19.9943,19.9666,19.9943,37720.0
2017-10-24 10:40:00,21.66,21.68,21.64,21.64,68956.0,19.9943,20.0128,19.9758,19.9758,68956.0
2017-10-24 10:50:00,21.65,21.69,21.64,21.69,52160.0,19.9851,20.022,19.9758,20.022,52160.0
2017-10-24 11:00:00,21.69,21.7,21.68,21.68,79940.0,20.022,20.0312,20.0128,20.0128,79940.0
2017-10-24 11:10:00,21.68,21.68,21.65,21.65,69048.0,20.0128,20.0128,19.9851,19.9851,69048.0
2017-10-24 11:20:00,21.65,21.67,21.65,21.67,76552.0,19.9851,20.0035,19.9851,20.0035,76552.0
2017-10-24 11:30:00,21.66,21.67,21.64,21.65,88688.0,19.9943,20.0035,19.9758,19.9851,88688.0
2017-10-24 11:40:00,21.65,21.67,21.65,21.66,46028.0,19.9851,20.0035,19.9851,19.9943,46028.0
2017-10-24 11:50:00,21.67,21.69,21.66,21.68,79016.0,20.0035,20.022,19.9943,20.0128,79016.0
2017-10-24 12:00:00,21.68,21.68,21.67,21.67,89724.0,20.0128,20.0128,20.0035,20.0035,89724.0
2017-10-24 12:10:00,21.67,21.68,21.67,21.68,48492.0,20.0035,20.0128,20.0035,20.0128,48492.0
2017-10-24 12:20:00,21.68,21.69,21.67,21.69,45452.0,20.0128,20.022,20.0035,20.022,45452.0
2017-10-24 12:30:00,21.69,21.7,21.68,21.69,53040.0,20.022,20.0312,20.0128,20.022,53040.0
2017-10-24 12:40:00,21.69,21.7,21.68,21.7,32856.0,20.022,20.0312,20.0128,20.0312,32856.0
2017-10-24 12:50:00,21.7,21.72,21.7,21.71,56280.0,20.0312,20.0497,20.0312,20.0405,56280.0
2017-10-24 13:00:00,21.71,21.71,21.7,21.7,44168.0,20.0405,20.0405,20.0312,20.0312,44168.0
2017-10-24 13:10:00,21.7,21.71,21.68,21.7,57412.0,20.0312,20.0405,20.0128,20.0312,57412.0
2017-10-24 13:20:00,21.71,21.71,21.7,21.71,57968.0,20.0405,20.0405,20.0312,20.0405,57968.0
2017-10-24 13:30:00,21.71,21.71,21.7,21.7,36608.0,20.0405,20.0405,20.0312,20.0312,36608.0
2017-10-24 13:40:00,21.71,21.71,21.7,21.7,39424.0,20.0405,20.0405,20.0312,20.0312,39424.0
2017-10-24 13:50:00,21.71,21.72,21.7,21.72,58676.0,20.0405,20.0497,20.0312,20.0497,58676.0
2017-10-24 14:00:00,21.71,21.73,21.71,21.72,79768.0,20.0405,20.0589,20.0405,20.0497,79768.0
2017-10-24 14:10:00,21.72,21.75,21.72,21.74,62100.0,20.0497,20.0774,20.0497,20.0681,62100.0
2017-10-24 14:20:00,21.75,21.76,21.74,21.75,67012.0,20.0774,20.0866,20.0681,20.0774,67012.0
2017-10-24 14:30:00,21.75,21.75,21.72,21.73,76000.0,20.0774,20.0774,20.0497,20.0589,76000.0
2017-10-24 14:40:00,21.73,21.73,21.72,21.73,60860.0,20.0589,20.0589,20.0497,20.0589,60860.0
2017-10-24 14:50:00,21.73,21.73,21.71,21.72,72308.0,20.0589,20.0589,20.0405,20.0497,72308.0
2017-10-24 15:00:00,21.72,21.72,21.67,21.68,95508.0,20.0497,20.0497,20.0035,20.0128,95508.0
2017-10-24 15:10:00,21.69,21.71,21.69,21.71,71308.0,20.022,20.0405,20.022,20.0405,71308.0
2017-10-24 15:20:00,21.71,21.72,21.7,21.71,107440.0,20.0405,20.0497,20.0312,20.0405,107440.0
2017-10-24 15:30:00,21.71,21.72,21.7,21.7,180576.0,20.0405,20.0497,20.0312,20.0312,180576.0
2017-10-24 15:40:00,21.7,21.71,21.63,21.64,351096.0,20.0312,20.0405,19.9666,19.9758,351096.0
2017-10-24 15:50:00,21.64,21.66,21.63,21.66,454436.0,19.9758,19.9943,19.9666,19.9943,454436.0
2017-10-25 09:30:00,21.89,22.05,21.75,22.02,295308.0,20.2066,20.3543,20.0774,20.3266,295308.0
2017-10-25 09:40:00,22.03,22.03,21.8,21.87,110576.0,20.3358,20.3358,20.1235,20.1882,110576.0
2017-10-25 09:50:00,21.87,21.87,21.68,21.81,123552.0,20.1882,20.1882,20.0128,20.1328,123552.0
2017-10-25 10:00:00,21.81,21.81,21.73,21.75,81136.0,20.1328,20.1328,20.0589,20.0774,81136.0
2017-10-25 10:10:00,21.75,21.78,21.7,21.7,68752.0,20.0774,20.1051,20.0312,20.0312,68752.0
2017-10-25 10:20:00,21.69,21.71,21.66,21.71,77624.0,20.022,20.0405,19.9943,20.0405,77624.0
2017-10-25 10:30:00,21.72,21.8,21.7,21.77,85008.0,20.0497,20.1235,20.0312,20.0958,85008.0
2017-10-25 10:40:00,21.77,21.82,21.77,21.81,68776.0,20.0958,20.142,20.0958,20.1328,68776.0
2017-10-25 10:50:00,21.82,21.85,21.81,21.83,69848.0,20.142,20.1697,20.1328,20.1512,69848.0
2017-10-25 11:00:00,21.83,21.83,21.78,21.81,80884.0,20.1512,20.1512,20.1051,20.1328,80884.0
2017-10-25 11:10:00,21.82,21.94,21.82,21.91,154776.0,20.142,20.2528,20.142,20.2251,154776.0
2017-10-25 11:20:00,21.93,21.94,21.88,21.93,78700.0,20.2435,20.2528,20.1974,20.2435,78700.0
2017-10-25 11:30:00,21.93,21.93,21.88,21.89,60244.0,20.2435,20.2435,20.1974,20.2066,60244.0
2017-10-25 11:40:00,21.88,21.9,21.87,21.89,85008.0,20.1974,20.2158,20.1882,20.2066,85008.0
2017-10-25 11:50:00,21.89,21.9,21.85,21.85,82864.0,20.2066,20.2158,20.1697,20.1697,82864.0
2017-10-25 12:00:00,21.85,21.85,21.77,21.79,75732.0,20.1697,20.1697,20.0958,20.1143,75732.0
2017-10-25 12:10:00,21.79,21.8,21.75,21.79,131552.0,20.1143,20.1235,20.0774,20.1143,131552.0
2017-10-25 12:20:00,21.78,21.8,21.75,21.75,120448.0,20.1051,20.1235,20.0774,20.0774,120448.0
2017-10-25 12:30:00,21.75,21.75,21.7,21.73,45800.0,20.0774,20.0774,20.0312,20.0589,45800.0
2017-10-25 12:40:00,21.73,21.74,21.69,21.71,173052.0,20.0589,20.0681,20.022,20.0405,173052.0
2017-10-25 12:50:00,21.7,21.75,21.7,21.74,38296.0,20.0312,20.0774,20.0312,20.0681,38296.0
2017-10-25 13:00:00,21.75,21.75,21.63,21.64,128680.0,20.0774,20.0774,19.9666,19.9758,128680.0
2017-10-25 13:10:00,21.64,21.76,21.64,21.73,336884.0,19.9758,20.0866,19.9758,20.0589,336884.0
2017-10-25 13:20:00,21.74,21.75,21.74,21.74,34028.0,20.0681,20.0774,20.0681,20.0681,34028.0
2017-10-25 13:30:00,21.74,21.78,21.73,21.77,124168.0,20.0681,20.1051,20.0589,20.0958,124168.0
2017-10-25 13:40:00,21.78,21.79,21.74,21.75,79208.0,20.1051,20.1143,20.0681,20.0774,79208.0
2017-10-25 13:50:00,21.74,21.75,21.72,21.74,150776.0,20.0681,20.0774,20.0497,20.0681,150776.0
2017-10-25 14:00:00,21.74,21.76,21.72,21.74,131648.0,20.0681,20.0866,20.0497,20.0681,131648.0
2017-10-25 14:10:00,21.74,21.8,21.71,21.78,227408.0,20.0681,20.1235,20.0405,20.1051,227408.0
2017-10-25 14:20:00,21.77,21.79,21.74,21.78,147284.0,20.0958,20.1143,20.0681,20.1051,147284.0
2017-10-25 14:30:00,21.78,21.79,21.76,21.76,81068.0,20.1051,20.1143,20.0866,20.0866,81068.0
2017-10-25 14:40:00,21.76,21.81,21.76,21.81,136128.0,20.0866,20.1328,20.0866,20.1328,136128.0
2017-10-25 14:50:00,21.81,21.82,21.81,21.82,96720.0,20.1328,20.142,20.1328,20.142,96720.0
2017-10-25 15:00:00,21.81,21.83,21.79,21.8,144112.0,20.1328,20.1512,20.1143,20.1235,144112.0
2017-10-25 15:10:00,21.8,21.81,21.78,21.8,159668.0,20.1235,20.1328,20.1051,20.1235,159668.0
2017-10-25 15:20:00,21.8,21.86,21.79,21.85,133080.0,20.1235,20.1789,20.1143,20.1697,133080.0
2017-10-25 15:30:00,21.86,21.87,21.82,21.83,169480.0,20.1789,20.1882,20.142,20.1512,169480.0
2017-10-25 15:40:00,21.84,21.85,21.79,21.79,205448.0,20.1605,20.1697,20.1143,20.1143,205448.0
2017-10-25 15:50:00,21.79,21.85,21.78,21.81,577108.0,20.1143,20.1697,20.1051,20.1328,577108.0
2017-10-26 09:30:00,21.81,21.82,21.66,21.67,263924.0,20.1328,20.142,19.9943,20.0035,263924.0
2017-10-26 09:40:00,21.67,21.75,21.65,21.7,109624.0,20.0035,20.0774,19.9851,20.0312,109624.0
2017-10-26 09:50:00,21.7,21.7,21.57,21.64,189020.0,20.0312,20.0312,19.9112,19.9758,189020.0
2017-10-26 10:00:00,21.65,21.65,21.59,21.61,94504.0,19.9851,19.9851,19.9297,19.9481,94504.0
2017-10-26 10:10:00,21.61,21.62,21.58,21.59,58400.0,19.9481,19.9574,19.9205,19.9297,58400.0
2017-10-26 10:20:00,21.58,21.6,21.56,21.56,156032.0,19.9205,19.9389,19.902,19.902,156032.0
2017-10-26 10:30:00,21.57,21.6,21.52,21.56,122012.0,19.9112,19.9389,19.8651,19.902,122012.0
2017-10-26 10:40:00,21.56,21.56,21.53,21.53,30996.0,19.902,19.902,19.8743,19.8743,30996.0
2017-10-26 10:50:00,21.53,21.57,21.53,21.55,31220.0,19.8743,19.9112,19.8743,19.8928,31220.0
2017-10-26 11:00:00,21.55,21.56,21.49,21.49,107640.0,19.8928,19.902,19.8374,19.8374,107640.0
2017-10-26 11:10:00,21.5,21.51,21.48,21.5,454940.0,19.8466,19.8558,19.8281,19.8466,454940.0
2017-10-26 11:20:00,21.49,21.54,21.49,21.5,120992.0,19.8374,19.8835,19.8374,19.8466,120992.0
2017-10-26 11:30:00,21.5,21.53,21.48,21.48,65472.0,19.8466,19.8743,19.8281,19.8281,65472.0
2017-10-26 11:40:00,21.48,21.5,21.46,21.46,122820.0,19.8281,19.8466,19.8097,19.8097,122820.0
2017-10-26 11:50:00,21.46,21.48,21.43,21.47,185400.0,19.8097,19.8281,19.782,19.8189,185400.0
2017-10-26 12:00:00,21.47,21.49,21.45,21.48,192236.0,19.8189,19.8374,19.8005,19.8281,192236.0
2017-10-26 12:10:00,21.48,21.52,21.47,21.52,248032.0,19.8281,19.8651,19.8189,19.8651,248032.0
2017-10-26 12:20:00,21.52,21.52,21.5,21.5,61528.0,19.8651,19.8651,19.8466,19.8466,61528.0
2017-10-26 12:30:00,21.5,21.54,21.5,21.52,140080.0,19.8466,19.8835,19.8466,19.8651,140080.0
2017-10-26 12:40:00,21.52,21.53,21.5,21.52,62528.0,19.8651,19.8743,19.8466,19.8651,62528.0
2017-10-26 12:50:00,21.53,21.54,21.52,21.53,27940.0,19.8743,19.8835,19.8651,19.8743,27940.0
2017-10-26 13:00:00,21.53,21.53,21.5,21.52,91448.0,19.8743,19.8743,19.8466,19.8651,91448.0
2017-10-26 13:10:00,21.53,21.53,21.49,21.51,186384.0,19.8743,19.8743,19.8374,19.8558,186384.0
2017-10-26 13:20:00,21.51,21.52,21.47,21.47,64360.0,19.8558,19.8651,19.8189,19.8189,64360.0
2017-10-26 13:30:00,21.47,21.5,21.43,21.45,150628.0,19.8189,19.8466,19.782,19.8005,150628.0
2017-10-26 13:40:00,21.46,21.48,21.44,21.44,61788.0,19.8097,19.8281,19.7912,19.7912,61788.0
2017-10-26 13:50:00,21.44,21.47,21.44,21.44,100672.0,19.7912,19.8189,19.7912,19.7912,100672.0
2017-10-26 14:00:00,21.45,21.48,21.43,21.47,207508.0,19.8005,19.8281,19.782,19.8189,207508.0
2017-10-26 14:10:00,21.48,21.51,21.47,21.47,225744.0,19.8281,19.8558,19.8189,19.8189,225744.0
2017-10-26 14:20:00,21.47,21.48,21.46,21.48,64392.0,19.8189,19.8281,19.8097,19.8281,64392.0
2017-10-26 14:30:00,21.48,21.5,21.47,21.48,180036.0,19.8281,19.8466,19.8189,19.8281,180036.0
2017-10-26 14:40:00,21.48,21.48,21.47,21.47,105472.0,19.8281,19.8281,19.8189,19.8189,105472.0
2017-10-26 14:50:00,21.48,21.48,21.46,21.46,79312.0,19.8281,19.8281,19.8097,19.8097,79312.0
2017-10-26 15:00:00,21.46,21.47,21.43,21.46,152884.0,19.8097,19.8189,19.782,19.8097,152884.0
2017-10-26 15:10:00,21.46,21.46,21.4,21.4,131332.0,19.8097,19.8097,19.7543,19.7543,131332.0
2017-10-26 15:20:00,21.4,21.43,21.38,21.38,213060.0,19.7543,19.782,19.7358,19.7358,213060.0
2017-10-26 15:30:00,21.39,21.43,21.39,21.41,296792.0,19.7451,19.782,19.7451,19.7635,296792.0
2017-10-26 15:40:00,21.41,21.41,21.39,21.4,408404.0,19.7635,19.7635,19.7451,19.7543,408404.0
2017-10-26 15:50:00,21.4,21.41,21.38,21.38,673068.0,19.7543,19.7635,19.7358,19.7358,673068.0
2017-10-27 09:30:00,21.38,21.49,21.38,21.41,334752.0,19.7358,19.8374,19.7358,19.7635,334752.0
2017-10-27 09:40:00,21.42,21.5,21.41,21.43,191564.0,19.7728,19.8466,19.7635,19.782,191564.0
2017-10-27 09:50:00,21.45,21.45,21.4,21.4,100260.0,19.8005,19.8005,19.7543,19.7543,100260.0
2017-10-27 10:00:00,21.4,21.43,21.36,21.41,70664.0,19.7543,19.782,19.7174,19.7635,70664.0
2017-10-27 10:10:00,21.41,21.42,21.39,21.42,47932.0,19.7635,19.7728,19.7451,19.7728,47932.0
2017-10-27 10:20:00,21.42,21.44,21.41,21.43,79208.0,19.7728,19.7912,19.7635,19.782,79208.0
2017-10-27 10:30:00,21.43,21.45,21.43,21.43,54536.0,19.782,19.8005,19.782,19.782,54536.0
2017-10-27 10:40:00,21.43,21.44,21.42,21.43,54416.0,19.782,19.7912,19.7728,19.782,54416.0
2017-10-27 10:50:00,21.42,21.44,21.41,21.42,76692.0,19.7728,19.7912,19.7635,19.7728,76692.0
2017-10-27 11:00:00,21.42,21.43,21.42,21.42,38360.0,19.7728,19.782,19.7728,19.7728,38360.0
2017-10-27 11:10:00,21.43,21.44,21.43,21.43,58980.0,19.782,19.7912,19.782,19.782,58980.0
2017-10-27 11:20:00,21.44,21.45,21.43,21.44,105712.0,19.7912,19.8005,19.782,19.7912,105712.0
2017-10-27 11:30:00,21.44,21.46,21.43,21.43,124932.0,19.7912,19.8097,19.782,19.782,124932.0
2017-10-27 11:40:00,21.43,21.48,21.43,21.46,91340.0,19.782,19.8281,19.782,19.8097,91340.0
2017-10-27 11:50:00,21.46,21.52,21.46,21.52,51692.0,19.8097,19.8651,19.8097,19.8651,51692.0
2017-10-27 12:00:00,21.52,21.55,21.52,21.55,48636.0,19.8651,19.8928,19.8651,19.8928,48636.0
2017-10-27 12:10:00,21.54,21.6,21.54,21.58,64264.0,19.8835,19.9389,19.8835,19.9205,64264.0
2017-10-27 12:20:00,21.58,21.6,21.58,21.59,48308.0,19.9205,19.9389,19.9205,19.9297,48308.0
2017-10-27 12:30:00,21.59,21.6,21.58,21.6,48716.0,19.9297,19.9389,19.9205,19.9389,48716.0
2017-10-27 12:40:00,21.6,21.61,21.59,21.61,43980.0,19.9389,19.9481,19.9297,19.9481,43980.0
2017-10-27 12:50:00,21.61,21.61,21.59,21.61,49884.0,19.9481,19.9481,19.9297,19.9481,49884.0
2017-10-27 13:00:00,21.61,21.61,21.58,21.58,75076.0,19.9481,19.9481,19.9205,19.9205,75076.0
2017-10-27 13:10:00,21.58,21.59,21.58,21.59,116340.0,19.9205,19.9297,19.9205,19.9297,116340.0
2017-10-27 13:20:00,21.59,21.59,21.56,21.56,67000.0,19.9297,19.9297,19.902,19.902,67000.0
2017-10-27 13:30:00,21.56,21.59,21.56,21.59,63528.0,19.902,19.9297,19.902,19.9297,63528.0
2017-10-27 13:40:00,21.59,21.59,21.58,21.59,69868.0,19.9297,19.9297,19.9205,19.9297,69868.0
2017-10-27 13:50:00,21.59,21.6,21.58,21.59,66960.0,19.9297,19.9389,19.9205,19.9297,66960.0
2017-10-27 14:00:00,21.59,21.6,21.58,21.59,76764.0,19.9297,19.9389,19.9205,19.9297,76764.0
2017-10-27 14:10:00,21.59,21.61,21.58,21.61,108280.0,19.9297,19.9481,19.9205,19.9481,108280.0
2017-10-27 14:20:00,21.61,21.61,21.58,21.58,122864.0,19.9481,19.9481,19.9205,19.9205,122864.0
2017-10-27 14:30:00,21.58,21.59,21.58,21.58,86344.0,19.9205,19.9297,19.9205,19.9205,86344.0
2017-10-27 14:40:00,21.58,21.59,21.56,21.56,68068.0,19.9205,19.9297,19.902,19.902,68068.0
2017-10-27 14:50:00,21.56,21.59,21.56,21.59,76320.0,19.902,19.9297,19.902,19.9297,76320.0
2017-10-27 15:00:00,21.58,21.59,21.58,21.59,82012.0,19.9205,19.9297,19.9205,19.9297,82012.0
2017-10-27 15:10:00,21.59,21.61,21.58,21.61,106676.0,19.9297,19.9481,19.9205,19.9481,106676.0
2017-10-27 15:20:00,21.61,21.64,21.59,21.63,185136.0,19.9481,19.9758,19.9297,19.9666,185136.0
2017-10-27 15:30:00,21.63,21.63,21.61,21.61,134364.0,19.9666,19.9666,19.9481,19.9481,134364.0
2017-10-27 15:40:00,21.61,21.64,21.61,21.63,215684.0,19.9481,19.9758,19.9481,19.9666,215684.0
2017-10-27 15:50:00,21.63,21.65,21.63,21.65,516940.0,19.9666,19.9851,19.9666,19.9851,516940.0
2017-10-30 09:30:00,21.61,21.64,21.56,21.58,81136.0,19.9481,19.9758,19.902,19.9205,81136.0
2017-10-30 09:40:00,21.61,21.63,21.57,21.58,43992.0,19.9481,19.9666,19.9112,19.9205,43992.0
2017-10-30 09:50:00,21.59,21.59,21.52,21.54,60688.0,19.9297,19.9297,19.8651,19.8835,60688.0
2017-10-30 10:00:00,21.56,21.56,21.53,21.53,39184.0,19.902,19.902,19.8743,19.8743,39184.0
2017-10-30 10:10:00,21.53,21.53,21.48,21.49,42336.0,19.8743,19.8743,19.8281,19.8374,42336.0
2017-10-30 10:20:00,21.5,21.5,21.42,21.43,114124.0,19.8466,19.8466,19.7728,19.782,114124.0
2017-10-30 10:30:00,21.44,21.48,21.43,21.48,39752.0,19.7912,19.8281,19.782,19.8281,39752.0
2017-10-30 10:40:00,21.47,21.5,21.46,21.5,63648.0,19.8189,19.8466,19.8097,19.8466,63648.0
2017-10-30 10:50:00,21.49,21.5,21.45,21.47,42480.0,19.8374,19.8466,19.8005,19.8189,42480.0
2017-10-30 11:00:00,21.48,21.49,21.47,21.48,46992.0,19.8281,19.8374,19.8189,19.8281,46992.0
2017-10-30 11:10:00,21.48,21.48,21.47,21.47,34312.0,19.8281,19.8281,19.8189,19.8189,34312.0
2017-10-30 11:20:00,21.47,21.47,21.43,21.43,51860.0,19.8189,19.8189,19.782,19.782,51860.0
2017-10-30 11:30:00,21.43,21.45,21.43,21.44,60800.0,19.782,19.8005,19.782,19.7912,60800.0
2017-10-30 11:40:00,21.44,21.47,21.44,21.46,48448.0,19.7912,19.8189,19.7912,19.8097,48448.0
2017-10-30 11:50:00,21.45,21.47,21.45,21.47,34804.0,19.8005,19.8189,19.8005,19.8189,34804.0
2017-10-30 12:00:00,21.48,21.48,21.46,21.47,50744.0,19.8281,19.8281,19.8097,19.8189,50744.0
2017-10-30 12:10:00,21.46,21.47,21.46,21.47,56224.0,19.8097,19.8189,19.8097,19.8189,56224.0
2017-10-30 12:20:00,21.46,21.49,21.46,21.47,46832.0,19.8097,19.8374,19.8097,19.8189,46832.0
2017-10-30 12:30:00,21.47,21.51,21.47,21.49,73956.0,19.8189,19.8558,19.8189,19.8374,73956.0
2017-10-30 12:40:00,21.49,21.49,21.47,21.48,43124.0,19.8374,19.8374,19.8189,19.8281,43124.0
2017-10-30 12:50:00,21.49,21.5,21.48,21.49,43648.0,19.8374,19.8466,19.8281,19.8374,43648.0
2017-10-30 13:00:00,21.49,21.5,21.48,21.49,102672.0,19.8374,19.8466,19.8281,19.8374,102672.0
2017-10-30 13:10:00,21.49,21.49,21.47,21.47,39716.0,19.8374,19.8374,19.8189,19.8189,39716.0
2017-10-30 13:20:00,21.47,21.48,21.46,21.47,43808.0,19.8189,19.8281,19.8097,19.8189,43808.0
2017-10-30 13:30:00,21.47,21.47,21.44,21.44,28592.0,19.8189,19.8189,19.7912,19.7912,28592.0
2017-10-30 13:40:00,21.45,21.45,21.43,21.45,24928.0,19.8005,19.8005,19.782,19.8005,24928.0
2017-10-30 13:50:00,21.46,21.46,21.43,21.43,39156.0,19.8097,19.8097,19.782,19.782,39156.0
2017-10-30 14:00:00,21.44,21.46,21.44,21.46,48952.0,19.7912,19.8097,19.7912,19.8097,48952.0
2017-10-30 14:10:00,21.46,21.46,21.45,21.46,33752.0,19.8097,19.8097,19.8005,19.8097,33752.0
2017-10-30 14:20:00,21.46,21.48,21.46,21.46,161708.0,19.8097,19.8281,19.8097,19.8097,161708.0
2017-10-30 14:30:00,21.46,21.46,21.45,21.45,74432.0,19.8097,19.8097,19.8005,19.8005,74432.0
2017-10-30 14:40:00,21.45,21.45,21.44,21.45,33012.0,19.8005,19.8005,19.7912,19.8005,33012.0
2017-10-30 14:50:00,21.45,21.46,21.44,21.45,76868.0,19.8005,19.8097,19.7912,19.8005,76868.0
2017-10-30 15:00:00,21.45,21.45,21.43,21.44,52488.0,19.8005,19.8005,19.782,19.7912,52488.0
2017-10-30 15:10:00,21.44,21.44,21.42,21.42,53212.0,19.7912,19.7912,19.7728,19.7728,53212.0
2017-10-30 15:20:00,21.42,21.43,21.41,21.43,72580.0,19.7728,19.782,19.7635,19.782,72580.0
2017-10-30 15:30:00,21.43,21.45,21.42,21.45,106504.0,19.782,19.8005,19.7728,19.8005,106504.0
2017-10-30 15:40:00,21.45,21.46,21.44,21.45,236096.0,19.8005,19.8097,19.7912,19.8005,236096.0
2017-10-30 15:50:00,21.45,21.46,21.44,21.44,395388.0,19.8005,19.8097,19.7912,19.7912,395388.0
2017-10-31 09:30:00,21.53,21.56,21.49,21.56,76888.0,19.8743,19.902,19.8374,19.902,76888.0
2017-10-31 09:40:00,21.54,21.56,21.53,21.53,68412.0,19.8835,19.902,19.8743,19.8743,68412.0
2017-10-31 09:50:00,21.53,21.55,21.5,21.55,80432.0,19.8743,19.8928,19.8466,19.8928,80432.0
2017-10-31 10:00:00,21.54,21.6,21.54,21.59,147580.0,19.8835,19.9389,19.8835,19.9297,147580.0
2017-10-31 10:10:00,21.59,21.62,21.58,21.59,41196.0,19.9297,19.9574,19.9205,19.9297,41196.0
2017-10-31 10:20:00,21.59,21.59,21.55,21.56,89852.0,19.9297,19.9297,19.8928,19.902,89852.0
2017-10-31 10:30:00,21.56,21.56,21.53,21.55,90704.0,19.902,19.902,19.8743,19.8928,90704.0
2017-10-31 10:40:00,21.56,21.61,21.55,21.61,86800.0,19.902,19.9481,19.8928,19.9481,86800.0
2017-10-31 10:50:00,21.61,21.63,21.61,21.62,52532.0,19.9481,19.9666,19.9481,19.9574,52532.0
2017-10-31 11:00:00,21.63,21.63,21.62,21.62,23048.0,19.9666,19.9666,19.9574,19.9574,23048.0
2017-10-31 11:10:00,21.63,21.65,21.63,21.65,73824.0,19.9666,19.9851,19.9666,19.9851,73824.0
2017-10-31 11:20:00,21.65,21.68,21.65,21.65,81180.0,19.9851,20.0128,19.9851,19.9851,81180.0
2017-10-31 11:30:00,21.65,21.68,21.65,21.67,58752.0,19.9851,20.0128,19.9851,20.0035,58752.0
2017-10-31 11:40:00,21.67,21.68,21.66,21.66,43888.0,20.0035,20.0128,19.9943,19.9943,43888.0
2017-10-31 11:50:00,21.66,21.73,21.66,21.71,116248.0,19.9943,20.0589,19.9943,20.0405,116248.0
2017-10-31 12:00:00,21.71,21.71,21.68,21.68,44956.0,20.0405,20.0405,20.0128,20.0128,44956.0
2017-10-31 12:10:00,21.68,21.68,21.66,21.67,119688.0,20.0128,20.0128,19.9943,20.0035,119688.0
2017-10-31 12:20:00,21.67,21.7,21.67,21.68,46428.0,20.0035,20.0312,20.0035,20.0128,46428.0
2017-10-31 12:30:00,21.68,21.72,21.68,21.71,36688.0,20.0128,20.0497,20.0128,20.0405,36688.0
2017-10-31 12:40:00,21.71,21.74,21.71,21.73,55804.0,20.0405,20.0681,20.0405,20.0589,55804.0
2017-10-31 12:50:00,21.72,21.72,21.7,21.71,29840.0,20.0497,20.0497,20.0312,20.0405,29840.0
2017-10-31 13:00:00,21.71,21.72,21.7,21.72,59796.0,20.0405,20.0497,20.0312,20.0497,59796.0
2017-10-31 13:10:00,21.72,21.74,21.72,21.74,44604.0,20.0497,20.0681,20.0497,20.0681,44604.0
2017-10-31 13:20:00,21.74,21.74,21.71,21.72,33380.0,20.0681,20.0681,20.0405,20.0497,33380.0
2017-10-31 13:30:00,21.72,21.72,21.71,21.72,51688.0,20.0497,20.0497,20.0405,20.0497,51688.0
2017-10-31 13:40:00,21.72,21.72,21.71,21.72,65312.0,20.0497,20.0497,20.0405,20.0497,65312.0
2017-10-31 13:50:00,21.73,21.74,21.73,21.74,32536.0,20.0589,20.0681,20.0589,20.0681,32536.0
2017-10-31 14:00:00,21.74,21.75,21.72,21.73,76920.0,20.0681,20.0774,20.0497,20.0589,76920.0
2017-10-31 14:10:00,21.73,21.77,21.73,21.77,95724.0,20.0589,20.0958,20.0589,20.0958,95724.0
2017-10-31 14:20:00,21.77,21.79,21.77,21.78,77052.0,20.0958,20.1143,20.0958,20.1051,77052.0
2017-10-31 14:30:00,21.78,21.78,21.75,21.75,107868.0,20.1051,20.1051,20.0774,20.0774,107868.0
2017-10-31 14:40:00,21.75,21.75,21.73,21.73,131376.0,20.0774,20.0774,20.0589,20.0589,131376.0
2017-10-31 14:50:00,21.73,21.75,21.73,21.75,49424.0,20.0589,20.0774,20.0589,20.0774,49424.0
2017-10-31 15:00:00,21.75,21.77,21.74,21.74,93008.0,20.0774,20.0958,20.0681,20.0681,93008.0
2017-10-31 15:10:00,21.74,21.76,21.74,21.76,88216.0,20.0681,20.0866,20.0681,20.0866,88216.0
2017-10-31 15:20:00,21.76,21.78,21.76,21.77,145300.0,20.0866,20.1051,20.0866,20.0958,145300.0
2017-10-31 15:30:00,21.77,21.77,21.74,21.74,139372.0,20.0958,20.0958,20.0681,20.0681,139372.0
2017-10-31 15:40:00,21.74,21.75,21.72,21.74,220912.0,20.0681,20.0774,20.0497,20.0681,220912.0
2017-10-31 15:50:00,21.74,21.75,21.74,21.75,465004.0,20.0681,20.0774,20.0681,20.0774,465004.0
2017-11-01 09:30:00,21.89,21.96,21.78,21.84,169236.0,20.2066,20.2712,20.1051,20.1605,169236.0
2017-11-01 09:40:00,21.85,21.86,21.83,21.85,114936.0,20.1697,20.1789,20.1512,20.1697,114936.0
2017-11-01 09:50:00,21.85,21.85,21.8,21.82,29376.0,20.1697,20.1697,20.1235,20.142,29376.0
2017-11-01 10:00:00,21.81,21.84,21.78,21.79,71540.0,20.1328,20.1605,20.1051,20.1143,71540.0
2017-11-01 10:10:00,21.79,21.79,21.74,21.74,54032.0,20.1143,20.1143,20.0681,20.0681,54032.0
2017-11-01 10:20:00,21.74,21.75,21.7,21.71,128740.0,20.0681,20.0774,20.0312,20.0405,128740.0
2017-11-01 10:30:00,21.72,21.75,21.7,21.75,109472.0,20.0497,20.0774,20.0312,20.0774,109472.0
2017-11-01 10:40:00,21.74,21.76,21.73,21.75,50552.0,20.0681,20.0866,20.0589,20.0774,50552.0
2017-11-01 10:50:00,21.75,21.78,21.74,21.78,56188.0,20.0774,20.1051,20.0681,20.1051,56188.0
2017-11-01 11:00:00,21.78,21.78,21.72,21.74,70368.0,20.1051,20.1051,20.0497,20.0681,70368.0
2017-11-01 11:10:00,21.74,21.75,21.71,21.72,154436.0,20.0681,20.0774,20.0405,20.0497,154436.0
2017-11-01 11:20:00,21.71,21.74,21.71,21.73,79808.0,20.0405,20.0681,20.0405,20.0589,79808.0
2017-11-01 11:30:00,21.73,21.74,21.68,21.7,220684.0,20.0589,20.0681,20.0128,20.0312,220684.0
2017-11-01 11:40:00,21.7,21.71,21.68,21.7,52500.0,20.0312,20.0405,20.0128,20.0312,52500.0
2017-11-01 11:50:00,21.7,21.71,21.69,21.7,51648.0,20.0312,20.0405,20.022,20.0312,51648.0
2017-11-01 12:00:00,21.7,21.72,21.69,21.72,104044.0,20.0312,20.0497,20.022,20.0497,104044.0
2017-11-01 12:10:00,21.71,21.75,21.71,21.72,91120.0,20.0405,20.0774,20.0405,20.0497,91120.0
2017-11-01 12:20:00,21.71,21.72,21.7,21.7,46032.0,20.0405,20.0497,20.0312,20.0312,46032.0
2017-11-01 12:30:00,21.7,21.71,21.69,21.71,37280.0,20.0312,20.0405,20.022,20.0405,37280.0
2017-11-01 12:40:00,21.71,21.73,21.71,21.72,54964.0,20.0405,20.0589,20.0405,20.0497,54964.0
2017-11-01 12:50:00,21.72,21.75,21.72,21.74,36500.0,20.0497,20.0774,20.0497,20.0681,36500.0
2017-11-01 13:00:00,21.74,21.74,21.7,21.71,110408.0,20.0681,20.0681,20.0312,20.0405,110408.0
2017-11-01 13:10:00,21.71,21.73,21.7,21.71,73960.0,20.0405,20.0589,20.0312,20.0405,73960.0
2017-11-01 13:20:00,21.71,21.74,21.69,21.73,34076.0,20.0405,20.0681,20.022,20.0589,34076.0
2017-11-01 13:30:00,21.73,21.74,21.72,21.73,41220.0,20.0589,20.0681,20.0497,20.0589,41220.0
2017-11-01 13:40:00,21.73,21.74,21.72,21.72,40852.0,20.0589,20.0681,20.0497,20.0497,40852.0
2017-11-01 13:50:00,21.72,21.73,21.71,21.73,42800.0,20.0497,20.0589,20.0405,20.0589,42800.0
2017-11-01 14:00:00,21.73,21.75,21.73,21.73,149036.0,20.0589,20.0774,20.0589,20.0589,149036.0
2017-11-01 14:10:00,21.74,21.77,21.73,21.76,55760.0,20.0681,20.0958,20.0589,20.0866,55760.0
2017-11-01 14:20:00,21.76,21.77,21.71,21.71,67700.0,20.0866,20.0958,20.0405,20.0405,67700.0
2017-11-01 14:30:00,21.71,21.76,21.71,21.75,78388.0,20.0405,20.0866,20.0405,20.0774,78388.0
2017-11-01 14:40:00,21.76,21.78,21.76,21.78,40616.0,20.0866,20.1051,20.0866,20.1051,40616.0
2017-11-01 14:50:00,21.78,21.78,21.77,21.78,56208.0,20.1051,20.1051,20.0958,20.1051,56208.0
2017-11-01 15:00:00,21.78,21.79,21.78,21.78,110556.0,20.1051,20.1143,20.1051,20.1051,110556.0
2017-11-01 15:10:00,21.78,21.81,21.78,21.8,92404.0,20.1051,20.1328,20.1051,20.1235,92404.0
2017-11-01 15:20:00,21.8,21.8,21.77,21.79,110628.0,20.1235,20.1235,20.0958,20.1143,110628.0
2017-11-01 15:30:00,21.79,21.8,21.77,21.77,290856.0,20.1143,20.1235,20.0958,20.0958,290856.0
2017-11-01 15:40:00,21.77,21.77,21.73,21.73,253880.0,20.0958,20.0958,20.0589,20.0589,253880.0
2017-11-01 15:50:00,21.73,21.74,21.71,21.72,425532.0,20.0589,20.0681,20.0405,20.0497,425532.0
2017-11-02 09:30:00,21.75,21.79,21.73,21.74,85144.0,20.0774,20.1143,20.0589,20.0681,85144.0
2017-11-02 09:40:00,21.75,21.81,21.74,21.81,56884.0,20.0774,20.1328,20.0681,20.1328,56884.0
2017-11-02 09:50:00,21.81,21.85,21.8,21.84,119624.0,20.1328,20.1697,20.1235,20.1605,119624.0
2017-11-02 10:00:00,21.84,21.85,21.76,21.76,110376.0,20.1605,20.1697,20.0866,20.0866,110376.0
2017-11-02 10:10:00,21.75,21.8,21.74,21.78,121772.0,20.0774,20.1235,20.0681,20.1051,121772.0
2017-11-02 10:20:00,21.78,21.81,21.78,21.8,118804.0,20.1051,20.1328,20.1051,20.1235,118804.0
2017-11-02 10:30:00,21.81,21.81,21.8,21.81,148108.0,20.1328,20.1328,20.1235,20.1328,148108.0
2017-11-02 10:40:00,21.81,21.9,21.81,21.89,164312.0,20.1328,20.2158,20.1328,20.2066,164312.0
2017-11-02 10:50:00,21.88,21.9,21.88,21.88,68808.0,20.1974,20.2158,20.1974,20.1974,68808.0
2017-11-02 11:00:00,21.88,21.93,21.88,21.91,169700.0,20.1974,20.2435,20.1974,20.2251,169700.0
2017-11-02 11:10:00,21.91,21.92,21.88,21.88,74836.0,20.2251,20.2343,20.1974,20.1974,74836.0
2017-11-02 11:20:00,21.88,21.93,21.88,21.91,96604.0,20.1974,20.2435,20.1974,20.2251,96604.0
2017-11-02 11:30:00,21.9,21.9,21.85,21.85,83736.0,20.2158,20.2158,20.1697,20.1697,83736.0
2017-11-02 11:40:00,21.85,21.9,21.85,21.89,60292.0,20.1697,20.2158,20.1697,20.2066,60292.0
2017-11-02 11:50:00,21.89,21.92,21.89,21.9,87512.0,20.2066,20.2343,20.2066,20.2158,87512.0
2017-11-02 12:00:00,21.91,21.93,21.89,21.93,87672.0,20.2251,20.2435,20.2066,20.2435,87672.0
2017-11-02 12:10:00,21.93,21.93,21.91,21.92,53216.0,20.2435,20.2435,20.2251,20.2343,53216.0
2017-11-02 12:20:00,21.92,21.92,21.91,21.91,72124.0,20.2343,20.2343,20.2251,20.2251,72124.0
2017-11-02 12:30:00,21.91,21.92,21.91,21.91,97084.0,20.2251,20.2343,20.2251,20.2251,97084.0
2017-11-02 12:40:00,21.91,21.92,21.91,21.92,44604.0,20.2251,20.2343,20.2251,20.2343,44604.0
2017-11-02 12:50:00,21.92,21.95,21.92,21.93,67748.0,20.2343,20.262,20.2343,20.2435,67748.0
2017-11-02 13:00:00,21.93,21.94,21.93,21.93,72780.0,20.2435,20.2528,20.2435,20.2435,72780.0
2017-11-02 13:10:00,21.93,21.96,21.93,21.94,43936.0,20.2435,20.2712,20.2435,20.2528,43936.0
2017-11-02 13:20:00,21.94,21.95,21.93,21.93,62700.0,20.2528,20.262,20.2435,20.2435,62700.0
2017-11-02 13:30:00,21.93,21.93,21.9,21.9,105984.0,20.2435,20.2435,20.2158,20.2158,105984.0
2017-11-02 13:40:00,21.9,21.91,21.88,21.91,81996.0,20.2158,20.2251,20.1974,20.2251,81996.0
2017-11-02 13:50:00,21.91,21.93,21.91,21.93,232012.0,20.2251,20.2435,20.2251,20.2435,232012.0
2017-11-02 14:00:00,21.93,21.95,21.92,21.95,83688.0,20.2435,20.262,20.2343,20.262,83688.0
2017-11-02 14:10:00,21.95,21.97,21.94,21.95,86876.0,20.262,20.2805,20.2528,20.262,86876.0
2017-11-02 14:20:00,21.95,21.95,21.93,21.95,59664.0,20.262,20.262,20.2435,20.262,59664.0
2017-11-02 14:30:00,21.94,21.94,21.93,21.94,47364.0,20.2528,20.2528,20.2435,20.2528,47364.0
2017-11-02 14:40:00,21.94,21.94,21.92,21.92,64340.0,20.2528,20.2528,20.2343,20.2343,64340.0
2017-11-02 14:50:00,21.92,21.92,21.91,21.91,60916.0,20.2343,20.2343,20.2251,20.2251,60916.0
2017-11-02 15:00:00,21.91,21.94,21.91,21.93,156920.0,20.2251,20.2528,20.2251,20.2435,156920.0
2017-11-02 15:10:00,21.93,21.94,21.93,21.93,161192.0,20.2435,20.2528,20.2435,20.2435,161192.0
2017-11-02 15:20:00,21.93,21.93,21.88,21.9,178540.0,20.2435,20.2435,20.1974,20.2158,178540.0
2017-11-02 15:30:00,21.9,21.94,21.9,21.93,195208.0,20.2158,20.2528,20.2158,20.2435,195208.0
2017-11-02 15:40:00,21.93,21.94,21.91,21.91,266364.0,20.2435,20.2528,20.2251,20.2251,266364.0
2017-11-02 15:50:00,21.91,21.92,21.88,21.9,377540.0,20.2251,20.2343,20.1974,20.2158,377540.0
2017-11-03 09:30:00,21.91,21.95,21.85,21.85,123944.0,20.2251,20.262,20.1697,20.1697,123944.0
2017-11-03 09:40:00,21.86,21.86,21.74,21.75,86052.0,20.1789,20.1789,20.0681,20.0774,86052.0
2017-11-03 09:50:00,21.74,21.83,21.7,21.7,96400.0,20.0681,20.1512,20.0312,20.0312,96400.0
2017-11-03 10:00:00,21.71,21.8,21.69,21.8,34700.0,20.0405,20.1235,20.022,20.1235,34700.0
2017-11-03 10:10:00,21.78,21.83,21.78,21.81,58644.0,20.1051,20.1512,20.1051,20.1328,58644.0
2017-11-03 10:20:00,21.8,21.82,21.78,21.78,46396.0,20.1235,20.142,20.1051,20.1051,46396.0
2017-11-03 10:30:00,21.78,21.81,21.77,21.81,35680.0,20.1051,20.1328,20.0958,20.1328,35680.0
2017-11-03 10:40:00,21.81,21.83,21.8,21.81,21244.0,20.1328,20.1512,20.1235,20.1328,21244.0
2017-11-03 10:50:00,21.8,21.81,21.79,21.81,26020.0,20.1235,20.1328,20.1143,20.1328,26020.0
2017-11-03 11:00:00,21.81,21.81,21.79,21.81,49396.0,20.1328,20.1328,20.1143,20.1328,49396.0
2017-11-03 11:10:00,21.81,21.82,21.79,21.81,29200.0,20.1328,20.142,20.1143,20.1328,29200.0
2017-11-03 11:20:00,21.8,21.82,21.77,21.77,36132.0,20.1235,20.142,20.0958,20.0958,36132.0
2017-11-03 11:30:00,21.77,21.79,21.76,21.78,37728.0,20.0958,20.1143,20.0866,20.1051,37728.0
2017-11-03 11:40:00,21.78,21.8,21.77,21.8,17200.0,20.1051,20.1235,20.0958,20.1235,17200.0
2017-11-03 11:50:00,21.8,21.81,21.79,21.81,39544.0,20.1235,20.1328,20.1143,20.1328,39544.0
2017-11-03 12:00:00,21.81,21.82,21.81,21.81,30400.0,20.1328,20.142,20.1328,20.1328,30400.0
2017-11-03 12:10:00,21.81,21.83,21.81,21.83,25232.0,20.1328,20.1512,20.1328,20.1512,25232.0
2017-11-03 12:20:00,21.83,21.84,21.82,21.83,30160.0,20.1512,20.1605,20.142,20.1512,30160.0
2017-11-03 12:30:00,21.83,21.84,21.83,21.84,28424.0,20.1512,20.1605,20.1512,20.1605,28424.0
2017-11-03 12:40:00,21.84,21.84,21.83,21.83,20100.0,20.1605,20.1605,20.1512,20.1512,20100.0
2017-11-03 12:50:00,21.83,21.85,21.83,21.85,28800.0,20.1512,20.1697,20.1512,20.1697,28800.0
2017-11-03 13:00:00,21.85,21.85,21.83,21.84,50484.0,20.1697,20.1697,20.1512,20.1605,50484.0
2017-11-03 13:10:00,21.84,21.84,21.83,21.83,40316.0,20.1605,20.1605,20.1512,20.1512,40316.0
2017-11-03 13:20:00,21.83,21.84,21.83,21.83,22968.0,20.1512,20.1605,20.1512,20.1512,22968.0
2017-11-03 13:30:00,21.83,21.83,21.8,21.81,59736.0,20.1512,20.1512,20.1235,20.1328,59736.0
2017-11-03 13:40:00,21.81,21.82,21.79,21.8,98316.0,20.1328,20.142,20.1143,20.1235,98316.0
2017-11-03 13:50:00,21.8,21.81,21.79,21.79,48008.0,20.1235,20.1328,20.1143,20.1143,48008.0
2017-11-03 14:00:00,21.8,21.8,21.79,21.79,41496.0,20.1235,20.1235,20.1143,20.1143,41496.0
2017-11-03 14:10:00,21.8,21.8,21.79,21.8,34700.0,20.1235,20.1235,20.1143,20.1235,34700.0
2017-11-03 14:20:00,21.8,21.8,21.79,21.8,25112.0,20.1235,20.1235,20.1143,20.1235,25112.0
2017-11-03 14:30:00,21.8,21.8,21.76,21.76,96876.0,20.1235,20.1235,20.0866,20.0866,96876.0
2017-11-03 14:40:00,21.76,21.76,21.74,21.74,57956.0,20.0866,20.0866,20.0681,20.0681,57956.0
2017-11-03 14:50:00,21.74,21.78,21.74,21.78,47136.0,20.0681,20.1051,20.0681,20.1051,47136.0
2017-11-03 15:00:00,21.77,21.82,21.77,21.81,57924.0,20.0958,20.142,20.0958,20.1328,57924.0
2017-11-03 15:10:00,21.81,21.82,21.8,21.8,98868.0,20.1328,20.142,20.1235,20.1235,98868.0
2017-11-03 15:20:00,21.8,21.83,21.79,21.83,99660.0,20.1235,20.1512,20.1143,20.1512,99660.0
2017-11-03 15:30:00,21.83,21.84,21.83,21.84,141116.0,20.1512,20.1605,20.1512,20.1605,141116.0
2017-11-03 15:40:00,21.84,21.86,21.83,21.86,159952.0,20.1605,20.1789,20.1512,20.1789,159952.0
2017-11-03 15:50:00,21.86,21.86,21.82,21.84,396260.0,20.1789,20.1789,20.142,20.1605,396260.0
2017-11-06 09:30:00,21.83,21.86,21.8,21.85,120468.0,20.1512,20.1789,20.1235,20.1697,120468.0
2017-11-06 09:40:00,21.84,21.87,21.83,21.85,38844.0,20.1605,20.1882,20.1512,20.1697,38844.0
2017-11-06 09:50:00,21.85,21.9,21.84,21.9,42176.0,20.1697,20.2158,20.1605,20.2158,42176.0
2017-11-06 10:00:00,21.9,21.91,21.84,21.85,58348.0,20.2158,20.2251,20.1605,20.1697,58348.0
2017-11-06 10:10:00,21.86,21.86,21.83,21.84,48892.0,20.1789,20.1789,20.1512,20.1605,48892.0
2017-11-06 10:20:00,21.84,21.86,21.83,21.84,110204.0,20.1605,20.1789,20.1512,20.1605,110204.0
2017-11-06 10:30:00,21.84,21.86,21.84,21.86,46848.0,20.1605,20.1789,20.1605,20.1789,46848.0
2017-11-06 10:40:00,21.85,21.85,21.84,21.84,38148.0,20.1697,20.1697,20.1605,20.1605,38148.0
2017-11-06 10:50:00,21.85,21.86,21.84,21.84,34840.0,20.1697,20.1789,20.1605,20.1605,34840.0
2017-11-06 11:00:00,21.84,21.84,21.83,21.83,28532.0,20.1605,20.1605,20.1512,20.1512,28532.0
2017-11-06 11:10:00,21.83,21.86,21.82,21.85,88908.0,20.1512,20.1789,20.142,20.1697,88908.0
2017-11-06 11:20:00,21.85,21.87,21.84,21.84,51460.0,20.1697,20.1882,20.1605,20.1605,51460.0
2017-11-06 11:30:00,21.84,21.85,21.84,21.84,52908.0,20.1605,20.1697,20.1605,20.1605,52908.0
2017-11-06 11:40:00,21.84,21.85,21.83,21.83,41784.0,20.1605,20.1697,20.1512,20.1512,41784.0
2017-11-06 11:50:00,21.82,21.83,21.82,21.83,53900.0,20.142,20.1512,20.142,20.1512,53900.0
2017-11-06 12:00:00,21.83,21.84,21.82,21.83,38688.0,20.1512,20.1605,20.142,20.1512,38688.0
2017-11-06 12:10:00,21.83,21.84,21.82,21.82,27860.0,20.1512,20.1605,20.142,20.142,27860.0
2017-11-06 12:20:00,21.82,21.82,21.8,21.81,32184.0,20.142,20.142,20.1235,20.1328,32184.0
2017-11-06 12:30:00,21.81,21.82,21.81,21.82,17200.0,20.1328,20.142,20.1328,20.142,17200.0
2017-11-06 12:40:00,21.82,21.82,21.81,21.82,37092.0,20.142,20.142,20.1328,20.142,37092.0
2017-11-06 12:50:00,21.82,21.83,21.82,21.82,21152.0,20.142,20.1512,20.142,20.142,21152.0
2017-11-06 13:00:00,21.82,21.83,21.81,21.82,63596.0,20.142,20.1512,20.1328,20.142,63596.0
2017-11-06 13:10:00,21.82,21.82,21.8,21.8,31640.0,20.142,20.142,20.1235,20.1235,31640.0
2017-11-06 13:20:00,21.8,21.8,21.78,21.79,21800.0,20.1235,20.1235,20.1051,20.1143,21800.0
2017-11-06 13:30:00,21.79,21.81,21.78,21.81,37804.0,20.1143,20.1328,20.1051,20.1328,37804.0
2017-11-06 13:40:00,21.81,21.81,21.8,21.81,41540.0,20.1328,20.1328,20.1235,20.1328,41540.0
2017-11-06 13:50:00,21.81,21.82,21.8,21.82,73784.0,20.1328,20.142,20.1235,20.142,73784.0
2017-11-06 14:00:00,21.82,21.84,21.82,21.84,45420.0,20.142,20.1605,20.142,20.1605,45420.0
2017-11-06 14:10:00,21.84,21.84,21.82,21.82,51504.0,20.1605,20.1605,20.142,20.142,51504.0
2017-11-06 14:20:00,21.82,21.83,21.81,21.82,50712.0,20.142,20.1512,20.1328,20.142,50712.0
2017-11-06 14:30:00,21.82,21.84,21.81,21.84,43644.0,20.142,20.1605,20.1328,20.1605,43644.0
2017-11-06 14:40:00,21.84,21.85,21.83,21.84,49896.0,20.1605,20.1697,20.1512,20.1605,49896.0
2017-11-06 14:50:00,21.84,21.85,21.84,21.84,40516.0,20.1605,20.1697,20.1605,20.1605,40516.0
2017-11-06 15:00:00,21.84,21.84,21.84,21.84,52992.0,20.1605,20.1605,20.1605,20.1605,52992.0
2017-11-06 15:10:00,21.84,21.85,21.84,21.84,76864.0,20.1605,20.1697,20.1605,20.1605,76864.0
2017-11-06 15:20:00,21.84,21.84,21.83,21.84,79988.0,20.1605,20.1605,20.1512,20.1605,79988.0
2017-11-06 15:30:00,21.84,21.84,21.81,21.82,160044.0,20.1605,20.1605,20.1328,20.142,160044.0
2017-11-06 15:40:00,21.82,21.83,21.81,21.82,123784.0,20.142,20.1512,20.1328,20.142,123784.0
2017-11-06 15:50:00,21.82,21.84,21.82,21.82,397072.0,20.142,20.1605,20.142,20.142,397072.0
2017-11-07 09:30:00,21.8,21.89,21.78,21.88,107856.0,20.1235,20.2066,20.1051,20.1974,107856.0
2017-11-07 09:40:00,21.88,21.92,21.85,21.85,31236.0,20.1974,20.2343,20.1697,20.1697,31236.0
2017-11-07 09:50:00,21.85,21.86,21.8,21.83,26400.0,20.1697,20.1789,20.1235,20.1512,26400.0
2017-11-07 10:00:00,21.82,21.84,21.79,21.83,21508.0,20.142,20.1605,20.1143,20.1512,21508.0
2017-11-07 10:10:00,21.82,21.87,21.81,21.84,15868.0,20.142,20.1882,20.1328,20.1605,15868.0
2017-11-07 10:20:00,21.86,21.86,21.82,21.83,26808.0,20.1789,20.1789,20.142,20.1512,26808.0
2017-11-07 10:30:00,21.83,21.89,21.81,21.89,75452.0,20.1512,20.2066,20.1328,20.2066,75452.0
2017-11-07 10:40:00,21.89,21.93,21.86,21.88,190420.0,20.2066,20.2435,20.1789,20.1974,190420.0
2017-11-07 10:50:00,21.88,21.89,21.86,21.89,33332.0,20.1974,20.2066,20.1789,20.2066,33332.0
2017-11-07 11:00:00,21.89,21.9,21.88,21.89,33072.0,20.2066,20.2158,20.1974,20.2066,33072.0
2017-11-07 11:10:00,21.89,21.91,21.87,21.87,26936.0,20.2066,20.2251,20.1882,20.1882,26936.0
2017-11-07 11:20:00,21.87,21.88,21.86,21.86,29260.0,20.1882,20.1974,20.1789,20.1789,29260.0
2017-11-07 11:30:00,21.87,21.87,21.84,21.84,27716.0,20.1882,20.1882,20.1605,20.1605,27716.0
2017-11-07 11:40:00,21.84,21.85,21.83,21.84,11536.0,20.1605,20.1697,20.1512,20.1605,11536.0
2017-11-07 11:50:00,21.84,21.85,21.81,21.81,26448.0,20.1605,20.1697,20.1328,20.1328,26448.0
2017-11-07 12:00:00,21.82,21.83,21.82,21.83,13332.0,20.142,20.1512,20.142,20.1512,13332.0
2017-11-07 12:10:00,21.83,21.83,21.81,21.81,20868.0,20.1512,20.1512,20.1328,20.1328,20868.0
2017-11-07 12:20:00,21.82,21.85,21.81,21.85,17024.0,20.142,20.1697,20.1328,20.1697,17024.0
2017-11-07 12:30:00,21.85,21.86,21.84,21.85,24880.0,20.1697,20.1789,20.1605,20.1697,24880.0
2017-11-07 12:40:00,21.85,21.85,21.83,21.83,21820.0,20.1697,20.1697,20.1512,20.1512,21820.0
2017-11-07 12:50:00,21.83,21.84,21.83,21.84,24448.0,20.1512,20.1605,20.1512,20.1605,24448.0
2017-11-07 13:00:00,21.85,21.85,21.84,21.84,34036.0,20.1697,20.1697,20.1605,20.1605,34036.0
2017-11-07 13:10:00,21.84,21.84,21.83,21.84,27456.0,20.1605,20.1605,20.1512,20.1605,27456.0
2017-11-07 13:20:00,21.84,21.85,21.83,21.84,25788.0,20.1605,20.1697,20.1512,20.1605,25788.0
2017-11-07 13:30:00,21.84,21.86,21.83,21.83,22508.0,20.1605,20.1789,20.1512,20.1512,22508.0
2017-11-07 13:40:00,21.84,21.85,21.83,21.84,28848.0,20.1605,20.1697,20.1512,20.1605,28848.0
2017-11-07 13:50:00,21.85,21.85,21.84,21.84,15000.0,20.1697,20.1697,20.1605,20.1605,15000.0
2017-11-07 14:00:00,21.84,21.84,21.82,21.83,38708.0,20.1605,20.1605,20.142,20.1512,38708.0
2017-11-07 14:10:00,21.83,21.83,21.82,21.82,25708.0,20.1512,20.1512,20.142,20.142,25708.0
2017-11-07 14:20:00,21.82,21.82,21.81,21.82,36756.0,20.142,20.142,20.1328,20.142,36756.0
2017-11-07 14:30:00,21.82,21.83,21.81,21.83,25672.0,20.142,20.1512,20.1328,20.1512,25672.0
2017-11-07 14:40:00,21.83,21.83,21.81,21.81,59776.0,20.1512,20.1512,20.1328,20.1328,59776.0
2017-11-07 14:50:00,21.82,21.84,21.81,21.83,43880.0,20.142,20.1605,20.1328,20.1512,43880.0
2017-11-07 15:00:00,21.83,21.83,21.81,21.82,49992.0,20.1512,20.1512,20.1328,20.142,49992.0
2017-11-07 15:10:00,21.82,21.83,21.81,21.82,51024.0,20.142,20.1512,20.1328,20.142,51024.0
2017-11-07 15:20:00,21.82,21.83,21.81,21.82,33260.0,20.142,20.1512,20.1328,20.142,33260.0
2017-11-07 15:30:00,21.82,21.85,21.82,21.84,90672.0,20.142,20.1697,20.142,20.1605,90672.0
2017-11-07 15:40:00,21.84,21.84,21.82,21.83,116536.0,20.1605,20.1605,20.142,20.1512,116536.0
2017-11-07 15:50:00,21.83,21.86,21.83,21.86,506748.0,20.1512,20.1789,20.1512,20.1789,506748.0
2017-11-08 09:30:00,21.84,21.9,21.78,21.81,73556.0,20.1605,20.2158,20.1051,20.1328,73556.0
2017-11-08 09:40:00,21.81,21.86,21.81,21.86,32076.0,20.1328,20.1789,20.1328,20.1789,32076.0
2017-11-08 09:50:00,21.86,21.86,21.84,21.85,17204.0,20.1789,20.1789,20.1605,20.1697,17204.0
2017-11-08 10:00:00,21.85,21.9,21.85,21.89,49540.0,20.1697,20.2158,20.1697,20.2066,49540.0
2017-11-08 10:10:00,21.89,21.9,21.88,21.89,48400.0,20.2066,20.2158,20.1974,20.2066,48400.0
2017-11-08 10:20:00,21.89,21.92,21.88,21.91,25592.0,20.2066,20.2343,20.1974,20.2251,25592.0
2017-11-08 10:30:00,21.92,21.92,21.89,21.91,37604.0,20.2343,20.2343,20.2066,20.2251,37604.0
2017-11-08 10:40:00,21.91,21.92,21.91,21.92,33440.0,20.2251,20.2343,20.2251,20.2343,33440.0
2017-11-08 10:50:00,21.92,21.93,21.9,21.92,62096.0,20.2343,20.2435,20.2158,20.2343,62096.0
2017-11-08 11:00:00,21.92,21.93,21.91,21.91,41740.0,20.2343,20.2435,20.2251,20.2251,41740.0
2017-11-08 11:10:00,21.91,21.91,21.88,21.89,30432.0,20.2251,20.2251,20.1974,20.2066,30432.0
2017-11-08 11:20:00,21.89,21.91,21.89,21.9,33832.0,20.2066,20.2251,20.2066,20.2158,33832.0
2017-11-08 11:30:00,21.9,21.9,21.87,21.87,26100.0,20.2158,20.2158,20.1882,20.1882,26100.0
2017-11-08 11:40:00,21.86,21.89,21.86,21.89,23484.0,20.1789,20.2066,20.1789,20.2066,23484.0
2017-11-08 11:50:00,21.89,21.9,21.89,21.9,19380.0,20.2066,20.2158,20.2066,20.2158,19380.0
2017-11-08 12:00:00,21.9,21.92,21.9,21.9,40676.0,20.2158,20.2343,20.2158,20.2158,40676.0
2017-11-08 12:10:00,21.9,21.92,21.9,21.92,38600.0,20.2158,20.2343,20.2158,20.2343,38600.0
2017-11-08 12:20:00,21.92,21.92,21.91,21.91,48040.0,20.2343,20.2343,20.2251,20.2251,48040.0
2017-11-08 12:30:00,21.91,21.92,21.91,21.91,72268.0,20.2251,20.2343,20.2251,20.2251,72268.0
2017-11-08 12:40:00,21.91,21.92,21.91,21.92,15432.0,20.2251,20.2343,20.2251,20.2343,15432.0
2017-11-08 12:50:00,21.92,21.93,21.91,21.93,18760.0,20.2343,20.2435,20.2251,20.2435,18760.0
2017-11-08 13:00:00,21.93,21.95,21.93,21.93,32096.0,20.2435,20.262,20.2435,20.2435,32096.0
2017-11-08 13:10:00,21.93,21.94,21.92,21.92,35564.0,20.2435,20.2528,20.2343,20.2343,35564.0
2017-11-08 13:20:00,21.92,21.93,21.91,21.91,25652.0,20.2343,20.2435,20.2251,20.2251,25652.0
2017-11-08 13:30:00,21.92,21.92,21.89,21.91,21508.0,20.2343,20.2343,20.2066,20.2251,21508.0
2017-11-08 13:40:00,21.91,21.92,21.9,21.9,18400.0,20.2251,20.2343,20.2158,20.2158,18400.0
2017-11-08 13:50:00,21.9,21.92,21.9,21.91,24400.0,20.2158,20.2343,20.2158,20.2251,24400.0
2017-11-08 14:00:00,21.92,21.94,21.92,21.93,35496.0,20.2343,20.2528,20.2343,20.2435,35496.0
2017-11-08 14:10:00,21.93,21.93,21.92,21.92,10256.0,20.2435,20.2435,20.2343,20.2343,10256.0
2017-11-08 14:20:00,21.92,21.94,21.92,21.94,42460.0,20.2343,20.2528,20.2343,20.2528,42460.0
2017-11-08 14:30:00,21.94,21.94,21.93,21.93,38800.0,20.2528,20.2528,20.2435,20.2435,38800.0
2017-11-08 14:40:00,21.93,21.95,21.93,21.95,40972.0,20.2435,20.262,20.2435,20.262,40972.0
2017-11-08 14:50:00,21.95,21.96,21.95,21.96,23912.0,20.262,20.2712,20.262,20.2712,23912.0
2017-11-08 15:00:00,21.96,21.96,21.95,21.95,44080.0,20.2712,20.2712,20.262,20.262,44080.0
2017-11-08 15:10:00,21.95,21.95,21.93,21.94,57672.0,20.262,20.262,20.2435,20.2528,57672.0
2017-11-08 15:20:00,21.94,21.94,21.93,21.93,46316.0,20.2528,20.2528,20.2435,20.2435,46316.0
2017-11-08 15:30:00,21.93,21.93,21.92,21.93,79588.0,20.2435,20.2435,20.2343,20.2435,79588.0
2017-11-08 15:40:00,21.93,21.93,21.91,21.92,126108.0,20.2435,20.2435,20.2251,20.2343,126108.0
2017-11-08 15:50:00,21.92,21.93,21.89,21.93,550672.0,20.2343,20.2435,20.2066,20.2435,550672.0
2017-11-09 09:30:00,21.8,21.85,21.72,21.75,46212.0,20.1235,20.1697,20.0497,20.0774,46212.0
2017-11-09 09:40:00,21.75,21.79,21.74,21.74,62836.0,20.0774,20.1143,20.0681,20.0681,62836.0
2017-11-09 09:50:00,21.74,21.79,21.74,21.77,55548.0,20.0681,20.1143,20.0681,20.0958,55548.0
2017-11-09 10:00:00,21.78,21.82,21.78,21.82,57392.0,20.1051,20.142,20.1051,20.142,57392.0
2017-11-09 10:10:00,21.82,21.83,21.77,21.78,62608.0,20.142,20.1512,20.0958,20.1051,62608.0
2017-11-09 10:20:00,21.79,21.8,21.77,21.79,66068.0,20.1143,20.1235,20.0958,20.1143,66068.0
2017-11-09 10:30:00,21.8,21.8,21.75,21.75,62668.0,20.1235,20.1235,20.0774,20.0774,62668.0
2017-11-09 10:40:00,21.75,21.78,21.74,21.77,61512.0,20.0774,20.1051,20.0681,20.0958,61512.0
2017-11-09 10:50:00,21.78,21.8,21.77,21.8,55632.0,20.1051,20.1235,20.0958,20.1235,55632.0
2017-11-09 11:00:00,21.8,21.8,21.76,21.77,44800.0,20.1235,20.1235,20.0866,20.0958,44800.0
2017-11-09 11:10:00,21.77,21.77,21.71,21.72,43812.0,20.0958,20.0958,20.0405,20.0497,43812.0
2017-11-09 11:20:00,21.72,21.75,21.67,21.71,64488.0,20.0497,20.0774,20.0035,20.0405,64488.0
2017-11-09 11:30:00,21.71,21.71,21.69,21.69,38444.0,20.0405,20.0405,20.022,20.022,38444.0
2017-11-09 11:40:00,21.69,21.7,21.65,21.67,33444.0,20.022,20.0312,19.9851,20.0035,33444.0
2017-11-09 11:50:00,21.67,21.67,21.63,21.66,35916.0,20.0035,20.0035,19.9666,19.9943,35916.0
2017-11-09 12:00:00,21.65,21.65,21.62,21.63,34728.0,19.9851,19.9851,19.9574,19.9666,34728.0
2017-11-09 12:10:00,21.64,21.64,21.57,21.59,51092.0,19.9758,19.9758,19.9112,19.9297,51092.0
2017-11-09 12:20:00,21.6,21.6,21.57,21.59,38656.0,19.9389,19.9389,19.9112,19.9297,38656.0
2017-11-09 12:30:00,21.58,21.61,21.56,21.61,24640.0,19.9205,19.9481,19.902,19.9481,24640.0
2017-11-09 12:40:00,21.6,21.6,21.54,21.56,38308.0,19.9389,19.9389,19.8835,19.902,38308.0
2017-11-09 12:50:00,21.56,21.58,21.56,21.57,28152.0,19.902,19.9205,19.902,19.9112,28152.0
2017-11-09 13:00:00,21.58,21.58,21.55,21.57,28800.0,19.9205,19.9205,19.8928,19.9112,28800.0
2017-11-09 13:10:00,21.57,21.61,21.57,21.61,38988.0,19.9112,19.9481,19.9112,19.9481,38988.0
2017-11-09 13:20:00,21.61,21.64,21.61,21.63,26776.0,19.9481,19.9758,19.9481,19.9666,26776.0
2017-11-09 13:30:00,21.63,21.65,21.61,21.62,48644.0,19.9666,19.9851,19.9481,19.9574,48644.0
2017-11-09 13:40:00,21.61,21.61,21.6,21.61,51360.0,19.9481,19.9481,19.9389,19.9481,51360.0
2017-11-09 13:50:00,21.61,21.61,21.58,21.6,158296.0,19.9481,19.9481,19.9205,19.9389,158296.0
2017-11-09 14:00:00,21.6,21.62,21.6,21.62,39388.0,19.9389,19.9574,19.9389,19.9574,39388.0
2017-11-09 14:10:00,21.63,21.65,21.62,21.65,42536.0,19.9666,19.9851,19.9574,19.9851,42536.0
2017-11-09 14:20:00,21.65,21.67,21.65,21.65,33724.0,19.9851,20.0035,19.9851,19.9851,33724.0
2017-11-09 14:30:00,21.65,21.67,21.63,21.66,53332.0,19.9851,20.0035,19.9666,19.9943,53332.0
2017-11-09 14:40:00,21.66,21.66,21.65,21.65,42096.0,19.9943,19.9943,19.9851,19.9851,42096.0
2017-11-09 14:50:00,21.65,21.68,21.65,21.67,29068.0,19.9851,20.0128,19.9851,20.0035,29068.0
2017-11-09 15:00:00,21.67,21.68,21.65,21.68,53772.0,20.0035,20.0128,19.9851,20.0128,53772.0
2017-11-09 15:10:00,21.68,21.69,21.67,21.69,71152.0,20.0128,20.022,20.0035,20.022,71152.0
2017-11-09 15:20:00,21.69,21.7,21.68,21.69,62152.0,20.022,20.0312,20.0128,20.022,62152.0
2017-11-09 15:30:00,21.69,21.72,21.69,21.72,79028.0,20.022,20.0497,20.022,20.0497,79028.0
2017-11-09 15:40:00,21.72,21.72,21.68,21.68,140184.0,20.0497,20.0497,20.0128,20.0128,140184.0
2017-11-09 15:50:00,21.68,21.71,21.68,21.68,369100.0,20.0128,20.0405,20.0128,20.0128,369100.0
2017-11-10 09:30:00,21.67,21.74,21.65,21.74,70156.0,20.0035,20.0681,19.9851,20.0681,70156.0
2017-11-10 09:40:00,21.77,21.8,21.75,21.75,30724.0,20.0958,20.1235,20.0774,20.0774,30724.0
2017-11-10 09:50:00,21.75,21.76,21.7,21.71,53080.0,20.0774,20.0866,20.0312,20.0405,53080.0
2017-11-10 10:00:00,21.71,21.72,21.69,21.71,59844.0,20.0405,20.0497,20.022,20.0405,59844.0
2017-11-10 10:10:00,21.71,21.75,21.71,21.75,44340.0,20.0405,20.0774,20.0405,20.0774,44340.0
2017-11-10 10:20:00,21.75,21.85,21.73,21.82,96160.0,20.0774,20.1697,20.0589,20.142,96160.0
2017-11-10 10:30:00,21.82,21.84,21.78,21.81,88812.0,20.142,20.1605,20.1051,20.1328,88812.0
2017-11-10 10:40:00,21.81,21.84,21.8,21.84,58060.0,20.1328,20.1605,20.1235,20.1605,58060.0
2017-11-10 10:50:00,21.84,21.86,21.81,21.86,65324.0,20.1605,20.1789,20.1328,20.1789,65324.0
2017-11-10 11:00:00,21.85,21.88,21.85,21.86,84816.0,20.1697,20.1974,20.1697,20.1789,84816.0
2017-11-10 11:10:00,21.86,21.89,21.84,21.87,37984.0,20.1789,20.2066,20.1605,20.1882,37984.0
2017-11-10 11:20:00,21.86,21.89,21.85,21.86,51720.0,20.1789,20.2066,20.1697,20.1789,51720.0
2017-11-10 11:30:00,21.86,21.87,21.85,21.87,27076.0,20.1789,20.1882,20.1697,20.1882,27076.0
2017-11-10 11:40:00,21.87,21.9,21.86,21.88,166276.0,20.1882,20.2158,20.1789,20.1974,166276.0
2017-11-10 11:50:00,21.88,21.89,21.87,21.87,29988.0,20.1974,20.2066,20.1882,20.1882,29988.0
2017-11-10 12:00:00,21.87,21.89,21.86,21.88,53560.0,20.1882,20.2066,20.1789,20.1974,53560.0
2017-11-10 12:10:00,21.88,21.9,21.88,21.89,24020.0,20.1974,20.2158,20.1974,20.2066,24020.0
2017-11-10 12:20:00,21.9,21.92,21.89,21.91,460236.0,20.2158,20.2343,20.2066,20.2251,460236.0
2017-11-10 12:30:00,21.91,21.92,21.9,21.92,39700.0,20.2251,20.2343,20.2158,20.2343,39700.0
2017-11-10 12:40:00,21.92,21.93,21.92,21.93,40344.0,20.2343,20.2435,20.2343,20.2435,40344.0
2017-11-10 12:50:00,21.93,21.93,21.93,21.93,24932.0,20.2435,20.2435,20.2435,20.2435,24932.0
2017-11-10 13:00:00,21.93,21.96,21.93,21.94,74108.0,20.2435,20.2712,20.2435,20.2528,74108.0
2017-11-10 13:10:00,21.94,21.98,21.94,21.98,40484.0,20.2528,20.2897,20.2528,20.2897,40484.0
2017-11-10 13:20:00,21.98,21.99,21.98,21.98,61824.0,20.2897,20.2989,20.2897,20.2897,61824.0
2017-11-10 13:30:00,21.98,22.0,21.97,21.98,92416.0,20.2897,20.3082,20.2805,20.2897,92416.0
2017-11-10 13:40:00,21.98,21.99,21.97,21.98,91688.0,20.2897,20.2989,20.2805,20.2897,91688.0
2017-11-10 13:50:00,21.99,22.0,21.98,21.98,77844.0,20.2989,20.3082,20.2897,20.2897,77844.0
2017-11-10 14:00:00,21.98,22.01,21.98,22.0,82000.0,20.2897,20.3174,20.2897,20.3082,82000.0
2017-11-10 14:10:00,21.99,22.03,21.99,22.02,61020.0,20.2989,20.3358,20.2989,20.3266,61020.0
2017-11-10 14:20:00,22.02,22.03,22.01,22.02,54592.0,20.3266,20.3358,20.3174,20.3266,54592.0
2017-11-10 14:30:00,22.02,22.05,22.02,22.03,86788.0,20.3266,20.3543,20.3266,20.3358,86788.0
2017-11-10 14:40:00,22.04,22.06,22.03,22.06,111040.0,20.3451,20.3635,20.3358,20.3635,111040.0
2017-11-10 14:50:00,22.06,22.08,22.05,22.08,87952.0,20.3635,20.382,20.3543,20.382,87952.0
2017-11-10 15:00:00,22.08,22.09,22.07,22.08,92984.0,20.382,20.3912,20.3728,20.382,92984.0
2017-11-10 15:10:00,22.08,22.09,22.07,22.08,83580.0,20.382,20.3912,20.3728,20.382,83580.0
2017-11-10 15:20:00,22.08,22.09,22.08,22.09,99840.0,20.382,20.3912,20.382,20.3912,99840.0
2017-11-10 15:30:00,22.09,22.09,22.07,22.07,165884.0,20.3912,20.3912,20.3728,20.3728,165884.0
2017-11-10 15:40:00,22.07,22.08,22.06,22.08,218680.0,20.3728,20.382,20.3635,20.382,218680.0
2017-11-10 15:50:00,22.08,22.09,22.08,22.08,397016.0,20.382,20.3912,20.382,20.382,397016.0
2017-11-13 09:30:00,22.0,22.09,21.98,22.05,479344.0,20.3082,20.3912,20.2897,20.3543,479344.0
2017-11-13 09:40:00,22.06,22.06,22.01,22.02,110904.0,20.3635,20.3635,20.3174,20.3266,110904.0
2017-11-13 09:50:00,22.02,22.05,22.0,22.02,78928.0,20.3266,20.3543,20.3082,20.3266,78928.0
2017-11-13 10:00:00,22.03,22.03,21.97,21.99,69360.0,20.3358,20.3358,20.2805,20.2989,69360.0
2017-11-13 10:10:00,22.0,22.03,21.99,22.02,27276.0,20.3082,20.3358,20.2989,20.3266,27276.0
2017-11-13 10:20:00,22.02,22.03,22.01,22.03,62796.0,20.3266,20.3358,20.3174,20.3358,62796.0
2017-11-13 10:30:00,22.03,22.03,21.99,21.99,104948.0,20.3358,20.3358,20.2989,20.2989,104948.0
2017-11-13 10:40:00,22.0,22.03,21.99,22.03,36544.0,20.3082,20.3358,20.2989,20.3358,36544.0
2017-11-13 10:50:00,22.03,22.06,22.03,22.03,49356.0,20.3358,20.3635,20.3358,20.3358,49356.0
2017-11-13 11:00:00,22.03,22.04,22.01,22.03,144236.0,20.3358,20.3451,20.3174,20.3358,144236.0
2017-11-13 11:10:00,22.03,22.05,22.03,22.05,38864.0,20.3358,20.3543,20.3358,20.3543,38864.0
2017-11-13 11:20:00,22.06,22.06,22.03,22.06,72400.0,20.3635,20.3635,20.3358,20.3635,72400.0
2017-11-13 11:30:00,22.06,22.08,22.06,22.08,49996.0,20.3635,20.382,20.3635,20.382,49996.0
2017-11-13 11:40:00,22.08,22.09,22.07,22.09,32636.0,20.382,20.3912,20.3728,20.3912,32636.0
2017-11-13 11:50:00,22.09,22.12,22.07,22.08,45428.0,20.3912,20.4189,20.3728,20.382,45428.0
2017-11-13 12:00:00,22.07,22.1,22.07,22.1,37624.0,20.3728,20.4005,20.3728,20.4005,37624.0
2017-11-13 12:10:00,22.11,22.11,22.1,22.11,30400.0,20.4097,20.4097,20.4005,20.4097,30400.0
2017-11-13 12:20:00,22.11,22.13,22.11,22.13,40860.0,20.4097,20.4282,20.4097,20.4282,40860.0
2017-11-13 12:30:00,22.13,22.13,22.11,22.12,30784.0,20.4282,20.4282,20.4097,20.4189,30784.0
2017-11-13 12:40:00,22.12,22.12,22.08,22.08,25236.0,20.4189,20.4189,20.382,20.382,25236.0
2017-11-13 12:50:00,22.08,22.11,22.08,22.11,20468.0,20.382,20.4097,20.382,20.4097,20468.0
2017-11-13 13:00:00,22.11,22.11,22.1,22.1,35064.0,20.4097,20.4097,20.4005,20.4005,35064.0
2017-11-13 13:10:00,22.09,22.13,22.09,22.11,111832.0,20.3912,20.4282,20.3912,20.4097,111832.0
2017-11-13 13:20:00,22.12,22.16,22.09,22.12,74036.0,20.4189,20.4558,20.3912,20.4189,74036.0
2017-11-13 13:30:00,22.12,22.13,22.11,22.13,33440.0,20.4189,20.4282,20.4097,20.4282,33440.0
2017-11-13 13:40:00,22.12,22.13,22.11,22.12,21488.0,20.4189,20.4282,20.4097,20.4189,21488.0
2017-11-13 13:50:00,22.13,22.13,22.11,22.12,44940.0,20.4282,20.4282,20.4097,20.4189,44940.0
2017-11-13 14:00:00,22.12,22.13,22.12,22.13,53364.0,20.4189,20.4282,20.4189,20.4282,53364.0
2017-11-13 14:10:00,22.13,22.13,22.12,22.13,68556.0,20.4282,20.4282,20.4189,20.4282,68556.0
2017-11-13 14:20:00,22.13,22.14,22.12,22.12,58064.0,20.4282,20.4374,20.4189,20.4189,58064.0
2017-11-13 14:30:00,22.11,22.13,22.11,22.13,37440.0,20.4097,20.4282,20.4097,20.4282,37440.0
2017-11-13 14:40:00,22.13,22.13,22.12,22.13,46784.0,20.4282,20.4282,20.4189,20.4282,46784.0
2017-11-13 14:50:00,22.13,22.13,22.12,22.12,50700.0,20.4282,20.4282,20.4189,20.4189,50700.0
2017-11-13 15:00:00,22.12,22.12,22.1,22.11,63208.0,20.4189,20.4189,20.4005,20.4097,63208.0
2017-11-13 15:10:00,22.11,22.13,22.11,22.13,56244.0,20.4097,20.4282,20.4097,20.4282,56244.0
2017-11-13 15:20:00,22.13,22.13,22.11,22.13,97292.0,20.4282,20.4282,20.4097,20.4282,97292.0
2017-11-13 15:30:00,22.12,22.13,22.1,22.1,127912.0,20.4189,20.4282,20.4005,20.4005,127912.0
2017-11-13 15:40:00,22.1,22.11,22.08,22.09,158048.0,20.4005,20.4097,20.382,20.3912,158048.0
2017-11-13 15:50:00,22.09,22.12,22.08,22.12,447096.0,20.3912,20.4189,20.382,20.4189,447096.0
2017-11-14 09:30:00,22.07,22.13,22.03,22.08,92184.0,20.3728,20.4282,20.3358,20.382,92184.0
2017-11-14 09:40:00,22.09,22.11,22.07,22.11,42104.0,20.3912,20.4097,20.3728,20.4097,42104.0
2017-11-14 09:50:00,22.11,22.11,22.07,22.07,44752.0,20.4097,20.4097,20.3728,20.3728,44752.0
2017-11-14 10:00:00,22.07,22.08,22.02,22.07,59140.0,20.3728,20.382,20.3266,20.3728,59140.0
2017-11-14 10:10:00,22.06,22.11,22.06,22.1,60904.0,20.3635,20.4097,20.3635,20.4005,60904.0
2017-11-14 10:20:00,22.11,22.15,22.11,22.14,67620.0,20.4097,20.4466,20.4097,20.4374,67620.0
2017-11-14 10:30:00,22.14,22.2,22.11,22.2,93260.0,20.4374,20.4928,20.4097,20.4928,93260.0
2017-11-14 10:40:00,22.19,22.22,22.18,22.22,145092.0,20.4835,20.5112,20.4743,20.5112,145092.0
2017-11-14 10:50:00,22.22,22.23,22.21,22.23,62188.0,20.5112,20.5205,20.502,20.5205,62188.0
2017-11-14 11:00:00,22.23,22.23,22.2,22.22,59760.0,20.5205,20.5205,20.4928,20.5112,59760.0
2017-11-14 11:10:00,22.22,22.28,22.22,22.27,109392.0,20.5112,20.5666,20.5112,20.5574,109392.0
2017-11-14 11:20:00,22.26,22.27,22.25,22.27,53140.0,20.5482,20.5574,20.5389,20.5574,53140.0
2017-11-14 11:30:00,22.28,22.28,22.23,22.24,58060.0,20.5666,20.5666,20.5205,20.5297,58060.0
2017-11-14 11:40:00,22.24,22.25,22.22,22.22,61056.0,20.5297,20.5389,20.5112,20.5112,61056.0
2017-11-14 11:50:00,22.23,22.26,22.23,22.25,57508.0,20.5205,20.5482,20.5205,20.5389,57508.0
2017-11-14 12:00:00,22.25,22.27,22.25,22.26,53476.0,20.5389,20.5574,20.5389,20.5482,53476.0
2017-11-14 12:10:00,22.26,22.28,22.26,22.28,38696.0,20.5482,20.5666,20.5482,20.5666,38696.0
2017-11-14 12:20:00,22.28,22.29,22.27,22.29,56776.0,20.5666,20.5759,20.5574,20.5759,56776.0
2017-11-14 12:30:00,22.29,22.29,22.25,22.26,40236.0,20.5759,20.5759,20.5389,20.5482,40236.0
2017-11-14 12:40:00,22.26,22.26,22.24,22.24,41728.0,20.5482,20.5482,20.5297,20.5297,41728.0
2017-11-14 12:50:00,22.24,22.24,22.21,22.21,42244.0,20.5297,20.5297,20.502,20.502,42244.0
2017-11-14 13:00:00,22.21,22.22,22.2,22.21,43484.0,20.502,20.5112,20.4928,20.502,43484.0
2017-11-14 13:10:00,22.22,22.25,22.22,22.23,67764.0,20.5112,20.5389,20.5112,20.5205,67764.0
2017-11-14 13:20:00,22.22,22.25,22.21,22.24,37296.0,20.5112,20.5389,20.502,20.5297,37296.0
2017-11-14 13:30:00,22.24,22.25,22.23,22.25,41412.0,20.5297,20.5389,20.5205,20.5389,41412.0
2017-11-14 13:40:00,22.24,22.26,22.24,22.25,50012.0,20.5297,20.5482,20.5297,20.5389,50012.0
2017-11-14 13:50:00,22.25,22.25,22.22,22.24,110844.0,20.5389,20.5389,20.5112,20.5297,110844.0
2017-11-14 14:00:00,22.25,22.25,22.22,22.23,73224.0,20.5389,20.5389,20.5112,20.5205,73224.0
2017-11-14 14:10:00,22.23,22.25,22.23,22.24,57780.0,20.5205,20.5389,20.5205,20.5297,57780.0
2017-11-14 14:20:00,22.24,22.25,22.22,22.23,113012.0,20.5297,20.5389,20.5112,20.5205,113012.0
2017-11-14 14:30:00,22.23,22.25,22.22,22.23,115048.0,20.5205,20.5389,20.5112,20.5205,115048.0
2017-11-14 14:40:00,22.23,22.25,22.23,22.24,90212.0,20.5205,20.5389,20.5205,20.5297,90212.0
2017-11-14 14:50:00,22.23,22.24,22.23,22.23,72300.0,20.5205,20.5297,20.5205,20.5205,72300.0
2017-11-14 15:00:00,22.23,22.24,22.23,22.23,92796.0,20.5205,20.5297,20.5205,20.5205,92796.0
2017-11-14 15:10:00,22.24,22.24,22.22,22.24,94804.0,20.5297,20.5297,20.5112,20.5297,94804.0
2017-11-14 15:20:00,22.24,22.24,22.22,22.22,96576.0,20.5297,20.5297,20.5112,20.5112,96576.0
2017-11-14 15:30:00,22.22,22.24,22.22,22.23,151104.0,20.5112,20.5297,20.5112,20.5205,151104.0
2017-11-14 15:40:00,22.22,22.25,22.21,22.25,192620.0,20.5112,20.5389,20.502,20.5389,192620.0
2017-11-14 15:50:00,22.25,22.25,22.24,22.25,488408.0,20.5389,20.5389,20.5297,20.5389,488408.0
2017-11-15 09:30:00,22.18,22.22,22.06,22.06,81944.0,20.4743,20.5112,20.3635,20.3635,81944.0
2017-11-15 09:40:00,22.05,22.11,22.05,22.1,86928.0,20.3543,20.4097,20.3543,20.4005,86928.0
2017-11-15 09:50:00,22.1,22.11,22.08,22.1,39512.0,20.4005,20.4097,20.382,20.4005,39512.0
2017-11-15 10:00:00,22.1,22.12,22.07,22.12,41524.0,20.4005,20.4189,20.3728,20.4189,41524.0
2017-11-15 10:10:00,22.12,22.13,22.09,22.12,38796.0,20.4189,20.4282,20.3912,20.4189,38796.0
2017-11-15 10:20:00,22.13,22.21,22.1,22.21,147644.0,20.4282,20.502,20.4005,20.502,147644.0
2017-11-15 10:30:00,22.21,22.21,22.17,22.18,81080.0,20.502,20.502,20.4651,20.4743,81080.0
2017-11-15 10:40:00,22.18,22.18,22.16,22.17,43828.0,20.4743,20.4743,20.4558,20.4651,43828.0
2017-11-15 10:50:00,22.17,22.19,22.16,22.18,86348.0,20.4651,20.4835,20.4558,20.4743,86348.0
2017-11-15 11:00:00,22.18,22.2,22.17,22.17,77788.0,20.4743,20.4928,20.4651,20.4651,77788.0
2017-11-15 11:10:00,22.17,22.19,22.16,22.17,97560.0,20.4651,20.4835,20.4558,20.4651,97560.0
2017-11-15 11:20:00,22.17,22.19,22.16,22.16,70608.0,20.4651,20.4835,20.4558,20.4558,70608.0
2017-11-15 11:30:00,22.16,22.17,22.13,22.14,113596.0,20.4558,20.4651,20.4282,20.4374,113596.0
2017-11-15 11:40:00,22.14,22.14,22.13,22.13,51992.0,20.4374,20.4374,20.4282,20.4282,51992.0
2017-11-15 11:50:00,22.13,22.14,22.11,22.12,65108.0,20.4282,20.4374,20.4097,20.4189,65108.0
2017-11-15 12:00:00,22.12,22.13,22.09,22.12,58952.0,20.4189,20.4282,20.3912,20.4189,58952.0
2017-11-15 12:10:00,22.12,22.12,22.11,22.11,62512.0,20.4189,20.4189,20.4097,20.4097,62512.0
2017-11-15 12:20:00,22.11,22.13,22.11,22.11,53400.0,20.4097,20.4282,20.4097,20.4097,53400.0
2017-11-15 12:30:00,22.11,22.13,22.11,22.13,75492.0,20.4097,20.4282,20.4097,20.4282,75492.0
2017-11-15 12:40:00,22.12,22.12,22.1,22.1,41468.0,20.4189,20.4189,20.4005,20.4005,41468.0
2017-11-15 12:50:00,22.1,22.11,22.1,22.11,42480.0,20.4005,20.4097,20.4005,20.4097,42480.0
2017-11-15 13:00:00,22.11,22.11,22.1,22.1,65292.0,20.4097,20.4097,20.4005,20.4005,65292.0
2017-11-15 13:10:00,22.1,22.12,22.1,22.12,57464.0,20.4005,20.4189,20.4005,20.4189,57464.0
2017-11-15 13:20:00,22.12,22.13,22.11,22.11,49276.0,20.4189,20.4282,20.4097,20.4097,49276.0
2017-11-15 13:30:00,22.12,22.13,22.11,22.11,37020.0,20.4189,20.4282,20.4097,20.4097,37020.0
2017-11-15 13:40:00,22.11,22.13,22.11,22.12,42772.0,20.4097,20.4282,20.4097,20.4189,42772.0
2017-11-15 13:50:00,22.12,22.13,22.11,22.13,82356.0,20.4189,20.4282,20.4097,20.4282,82356.0
2017-11-15 14:00:00,22.13,22.13,22.11,22.12,41000.0,20.4282,20.4282,20.4097,20.4189,41000.0
2017-11-15 14:10:00,22.12,22.13,22.11,22.13,75432.0,20.4189,20.4282,20.4097,20.4282,75432.0
2017-11-15 14:20:00,22.13,22.13,22.11,22.12,69680.0,20.4282,20.4282,20.4097,20.4189,69680.0
2017-11-15 14:30:00,22.12,22.14,22.12,22.13,111388.0,20.4189,20.4374,20.4189,20.4282,111388.0
2017-11-15 14:40:00,22.13,22.13,22.12,22.13,75844.0,20.4282,20.4282,20.4189,20.4282,75844.0
2017-11-15 14:50:00,22.13,22.13,22.11,22.12,62824.0,20.4282,20.4282,20.4097,20.4189,62824.0
2017-11-15 15:00:00,22.11,22.13,22.11,22.12,61708.0,20.4097,20.4282,20.4097,20.4189,61708.0
2017-11-15 15:10:00,22.13,22.15,22.12,22.14,90888.0,20.4282,20.4466,20.4189,20.4374,90888.0
2017-11-15 15:20:00,22.13,22.14,22.11,22.12,100348.0,20.4282,20.4374,20.4097,20.4189,100348.0
2017-11-15 15:30:00,22.12,22.15,22.12,22.14,173380.0,20.4189,20.4466,20.4189,20.4374,173380.0
2017-11-15 15:40:00,22.14,22.14,22.11,22.12,225052.0,20.4374,20.4374,20.4097,20.4189,225052.0
2017-11-15 15:50:00,22.12,22.12,22.09,22.11,566784.0,20.4189,20.4189,20.3912,20.4097,566784.0
2017-11-16 09:30:00,22.18,22.23,22.16,22.16,170516.0,20.4743,20.5205,20.4558,20.4558,170516.0
2017-11-16 09:40:00,22.18,22.2,22.15,22.18,112708.0,20.4743,20.4928,20.4466,20.4743,112708.0
2017-11-16 09:50:00,22.19,22.2,22.17,22.2,42800.0,20.4835,20.4928,20.4651,20.4928,42800.0
2017-11-16 10:00:00,22.2,22.29,22.2,22.29,75160.0,20.4928,20.5759,20.4928,20.5759,75160.0
2017-11-16 10:10:00,22.29,22.31,22.25,22.29,71008.0,20.5759,20.5943,20.5389,20.5759,71008.0
2017-11-16 10:20:00,22.31,22.34,22.27,22.32,113588.0,20.5943,20.622,20.5574,20.6035,113588.0
2017-11-16 10:30:00,22.3,22.31,22.26,22.29,57084.0,20.5851,20.5943,20.5482,20.5759,57084.0
2017-11-16 10:40:00,22.29,22.31,22.28,22.29,44532.0,20.5759,20.5943,20.5666,20.5759,44532.0
2017-11-16 10:50:00,22.3,22.34,22.3,22.31,81760.0,20.5851,20.622,20.5851,20.5943,81760.0
2017-11-16 11:00:00,22.31,22.34,22.31,22.34,29532.0,20.5943,20.622,20.5943,20.622,29532.0
2017-11-16 11:10:00,22.34,22.36,22.34,22.35,37084.0,20.622,20.6405,20.622,20.6312,37084.0
2017-11-16 11:20:00,22.35,22.36,22.34,22.35,67720.0,20.6312,20.6405,20.622,20.6312,67720.0
2017-11-16 11:30:00,22.35,22.36,22.34,22.34,24420.0,20.6312,20.6405,20.622,20.622,24420.0
2017-11-16 11:40:00,22.35,22.36,22.34,22.35,22532.0,20.6312,20.6405,20.622,20.6312,22532.0
2017-11-16 11:50:00,22.35,22.37,22.35,22.36,44724.0,20.6312,20.6497,20.6312,20.6405,44724.0
2017-11-16 12:00:00,22.36,22.36,22.35,22.36,39328.0,20.6405,20.6405,20.6312,20.6405,39328.0
2017-11-16 12:10:00,22.36,22.36,22.36,22.36,35436.0,20.6405,20.6405,20.6405,20.6405,35436.0
2017-11-16 12:20:00,22.36,22.41,22.36,22.4,53108.0,20.6405,20.6866,20.6405,20.6774,53108.0
2017-11-16 12:30:00,22.4,22.41,22.39,22.39,46584.0,20.6774,20.6866,20.6682,20.6682,46584.0
2017-11-16 12:40:00,22.4,22.4,22.38,22.39,39096.0,20.6774,20.6774,20.6589,20.6682,39096.0
2017-11-16 12:50:00,22.39,22.41,22.38,22.4,39512.0,20.6682,20.6866,20.6589,20.6774,39512.0
2017-11-16 13:00:00,22.4,22.42,22.4,22.42,83272.0,20.6774,20.6959,20.6774,20.6959,83272.0
2017-11-16 13:10:00,22.42,22.42,22.4,22.4,61288.0,20.6959,20.6959,20.6774,20.6774,61288.0
2017-11-16 13:20:00,22.4,22.41,22.38,22.39,32364.0,20.6774,20.6866,20.6589,20.6682,32364.0
2017-11-16 13:30:00,22.39,22.39,22.36,22.36,31152.0,20.6682,20.6682,20.6405,20.6405,31152.0
2017-11-16 13:40:00,22.36,22.36,22.34,22.35,58648.0,20.6405,20.6405,20.622,20.6312,58648.0
2017-11-16 13:50:00,22.36,22.36,22.34,22.36,35664.0,20.6405,20.6405,20.622,20.6405,35664.0
2017-11-16 14:00:00,22.36,22.39,22.36,22.38,83984.0,20.6405,20.6682,20.6405,20.6589,83984.0
2017-11-16 14:10:00,22.38,22.41,22.36,22.36,117088.0,20.6589,20.6866,20.6405,20.6405,117088.0
2017-11-16 14:20:00,22.36,22.36,22.33,22.34,48704.0,20.6405,20.6405,20.6128,20.622,48704.0
2017-11-16 14:30:00,22.34,22.36,22.33,22.35,54480.0,20.622,20.6405,20.6128,20.6312,54480.0
2017-11-16 14:40:00,22.35,22.35,22.32,22.33,59396.0,20.6312,20.6312,20.6035,20.6128,59396.0
2017-11-16 14:50:00,22.33,22.33,22.31,22.32,53512.0,20.6128,20.6128,20.5943,20.6035,53512.0
2017-11-16 15:00:00,22.32,22.34,22.31,22.33,59356.0,20.6035,20.622,20.5943,20.6128,59356.0
2017-11-16 15:10:00,22.33,22.34,22.32,22.33,74684.0,20.6128,20.622,20.6035,20.6128,74684.0
2017-11-16 15:20:00,22.33,22.35,22.33,22.34,51244.0,20.6128,20.6312,20.6128,20.622,51244.0
2017-11-16 15:30:00,22.34,22.35,22.31,22.32,113472.0,20.622,20.6312,20.5943,20.6035,113472.0
2017-11-16 15:40:00,22.32,22.34,22.31,22.32,136568.0,20.6035,20.622,20.5943,20.6035,136568.0
2017-11-16 15:50:00,22.32,22.34,22.31,22.33,365876.0,20.6035,20.622,20.5943,20.6128,365876.0
2017-11-17 09:30:00,22.28,22.36,22.23,22.35,212760.0,20.5666,20.6405,20.5205,20.6312,212760.0
2017-11-17 09:40:00,22.35,22.38,22.33,22.38,35924.0,20.6312,20.6589,20.6128,20.6589,35924.0
2017-11-17 09:50:00,22.37,22.41,22.35,22.36,82060.0,20.6497,20.6866,20.6312,20.6405,82060.0
2017-11-17 10:00:00,22.36,22.41,22.36,22.38,26804.0,20.6405,20.6866,20.6405,20.6589,26804.0
2017-11-17 10:10:00,22.38,22.4,22.36,22.4,93700.0,20.6589,20.6774,20.6405,20.6774,93700.0
2017-11-17 10:20:00,22.39,22.4,22.38,22.39,85408.0,20.6682,20.6774,20.6589,20.6682,85408.0
2017-11-17 10:30:00,22.39,22.39,22.36,22.36,69880.0,20.6682,20.6682,20.6405,20.6405,69880.0
2017-11-17 10:40:00,22.37,22.39,22.35,22.36,42816.0,20.6497,20.6682,20.6312,20.6405,42816.0
2017-11-17 10:50:00,22.36,22.37,22.35,22.35,32236.0,20.6405,20.6497,20.6312,20.6312,32236.0
2017-11-17 11:00:00,22.35,22.36,22.34,22.34,23212.0,20.6312,20.6405,20.622,20.622,23212.0
2017-11-17 11:10:00,22.34,22.34,22.31,22.33,50760.0,20.622,20.622,20.5943,20.6128,50760.0
2017-11-17 11:20:00,22.33,22.36,22.33,22.36,40344.0,20.6128,20.6405,20.6128,20.6405,40344.0
2017-11-17 11:30:00,22.35,22.36,22.34,22.35,26628.0,20.6312,20.6405,20.622,20.6312,26628.0
2017-11-17 11:40:00,22.35,22.37,22.34,22.35,59112.0,20.6312,20.6497,20.622,20.6312,59112.0
2017-11-17 11:50:00,22.35,22.36,22.35,22.36,49560.0,20.6312,20.6405,20.6312,20.6405,49560.0
2017-11-17 12:00:00,22.36,22.37,22.36,22.36,60000.0,20.6405,20.6497,20.6405,20.6405,60000.0
2017-11-17 12:10:00,22.36,22.39,22.36,22.38,61704.0,20.6405,20.6682,20.6405,20.6589,61704.0
2017-11-17 12:20:00,22.38,22.39,22.38,22.38,49600.0,20.6589,20.6682,20.6589,20.6589,49600.0
2017-11-17 12:30:00,22.38,22.39,22.37,22.39,60100.0,20.6589,20.6682,20.6497,20.6682,60100.0
2017-11-17 12:40:00,22.39,22.39,22.38,22.39,42144.0,20.6682,20.6682,20.6589,20.6682,42144.0
2017-11-17 12:50:00,22.39,22.39,22.38,22.39,24828.0,20.6682,20.6682,20.6589,20.6682,24828.0
2017-11-17 13:00:00,22.39,22.39,22.38,22.39,50588.0,20.6682,20.6682,20.6589,20.6682,50588.0
2017-11-17 13:10:00,22.39,22.39,22.38,22.38,71772.0,20.6682,20.6682,20.6589,20.6589,71772.0
2017-11-17 13:20:00,22.38,22.39,22.38,22.39,31780.0,20.6589,20.6682,20.6589,20.6682,31780.0
2017-11-17 13:30:00,22.39,22.4,22.39,22.4,60068.0,20.6682,20.6774,20.6682,20.6774,60068.0
2017-11-17 13:40:00,22.4,22.4,22.39,22.4,33264.0,20.6774,20.6774,20.6682,20.6774,33264.0
2017-11-17 13:50:00,22.4,22.41,22.39,22.4,44024.0,20.6774,20.6866,20.6682,20.6774,44024.0
2017-11-17 14:00:00,22.4,22.4,22.4,22.4,48692.0,20.6774,20.6774,20.6774,20.6774,48692.0
2017-11-17 14:10:00,22.4,22.41,22.4,22.41,67112.0,20.6774,20.6866,20.6774,20.6866,67112.0
2017-11-17 14:20:00,22.41,22.41,22.4,22.41,34328.0,20.6866,20.6866,20.6774,20.6866,34328.0
2017-11-17 14:30:00,22.41,22.41,22.4,22.4,21356.0,20.6866,20.6866,20.6774,20.6774,21356.0
2017-11-17 14:40:00,22.4,22.41,22.4,22.4,61692.0,20.6774,20.6866,20.6774,20.6774,61692.0
2017-11-17 14:50:00,22.4,22.4,22.4,22.4,65688.0,20.6774,20.6774,20.6774,20.6774,65688.0
2017-11-17 15:00:00,22.4,22.4,22.4,22.4,41104.0,20.6774,20.6774,20.6774,20.6774,41104.0
2017-11-17 15:10:00,22.4,22.41,22.39,22.4,89032.0,20.6774,20.6866,20.6682,20.6774,89032.0
2017-11-17 15:20:00,22.4,22.42,22.4,22.42,162472.0,20.6774,20.6959,20.6774,20.6959,162472.0
2017-11-17 15:30:00,22.42,22.42,22.41,22.41,152860.0,20.6959,20.6959,20.6866,20.6866,152860.0
2017-11-17 15:40:00,22.41,22.42,22.38,22.4,286108.0,20.6866,20.6959,20.6589,20.6774,286108.0
2017-11-17 15:50:00,22.4,22.43,22.38,22.38,524212.0,20.6774,20.7051,20.6589,20.6589,524212.0
2017-11-20 09:30:00,22.43,22.5,22.38,22.5,82428.0,20.7051,20.7697,20.6589,20.7697,82428.0
2017-11-20 09:40:00,22.48,22.5,22.45,22.45,43468.0,20.7512,20.7697,20.7235,20.7235,43468.0
2017-11-20 09:50:00,22.46,22.48,22.43,22.47,50224.0,20.7328,20.7512,20.7051,20.742,50224.0
2017-11-20 10:00:00,22.46,22.46,22.42,22.42,40952.0,20.7328,20.7328,20.6959,20.6959,40952.0
2017-11-20 10:10:00,22.42,22.42,22.39,22.41,28032.0,20.6959,20.6959,20.6682,20.6866,28032.0
2017-11-20 10:20:00,22.41,22.45,22.4,22.44,42956.0,20.6866,20.7235,20.6774,20.7143,42956.0
2017-11-20 10:30:00,22.44,22.47,22.43,22.47,22852.0,20.7143,20.742,20.7051,20.742,22852.0
2017-11-20 10:40:00,22.47,22.49,22.45,22.46,60968.0,20.742,20.7605,20.7235,20.7328,60968.0
2017-11-20 10:50:00,22.47,22.48,22.43,22.46,71372.0,20.742,20.7512,20.7051,20.7328,71372.0
2017-11-20 11:00:00,22.46,22.5,22.46,22.49,54272.0,20.7328,20.7697,20.7328,20.7605,54272.0
2017-11-20 11:10:00,22.49,22.53,22.46,22.48,146964.0,20.7605,20.7974,20.7328,20.7512,146964.0
2017-11-20 11:20:00,22.48,22.48,22.47,22.47,33624.0,20.7512,20.7512,20.742,20.742,33624.0
2017-11-20 11:30:00,22.47,22.47,22.45,22.47,40120.0,20.742,20.742,20.7235,20.742,40120.0
2017-11-20 11:40:00,22.46,22.48,22.46,22.47,46024.0,20.7328,20.7512,20.7328,20.742,46024.0
2017-11-20 11:50:00,22.47,22.47,22.46,22.46,39200.0,20.742,20.742,20.7328,20.7328,39200.0
2017-11-20 12:00:00,22.46,22.47,22.46,22.47,26400.0,20.7328,20.742,20.7328,20.742,26400.0
2017-11-20 12:10:00,22.47,22.47,22.45,22.45,30372.0,20.742,20.742,20.7235,20.7235,30372.0
2017-11-20 12:20:00,22.45,22.47,22.44,22.47,42432.0,20.7235,20.742,20.7143,20.742,42432.0
2017-11-20 12:30:00,22.47,22.48,22.47,22.48,51640.0,20.742,20.7512,20.742,20.7512,51640.0
2017-11-20 12:40:00,22.48,22.49,22.48,22.49,42776.0,20.7512,20.7605,20.7512,20.7605,42776.0
2017-11-20 12:50:00,22.49,22.49,22.47,22.47,26400.0,20.7605,20.7605,20.742,20.742,26400.0
2017-11-20 13:00:00,22.47,22.48,22.47,22.47,40544.0,20.742,20.7512,20.742,20.742,40544.0
2017-11-20 13:10:00,22.47,22.49,22.47,22.49,46344.0,20.742,20.7605,20.742,20.7605,46344.0
2017-11-20 13:20:00,22.49,22.49,22.48,22.48,18420.0,20.7605,20.7605,20.7512,20.7512,18420.0
2017-11-20 13:30:00,22.48,22.49,22.47,22.47,30452.0,20.7512,20.7605,20.742,20.742,30452.0
2017-11-20 13:40:00,22.47,22.48,22.46,22.48,40828.0,20.742,20.7512,20.7328,20.7512,40828.0
2017-11-20 13:50:00,22.48,22.48,22.47,22.47,30756.0,20.7512,20.7512,20.742,20.742,30756.0
2017-11-20 14:00:00,22.47,22.47,22.46,22.47,36708.0,20.742,20.742,20.7328,20.742,36708.0
2017-11-20 14:10:00,22.47,22.47,22.43,22.43,51228.0,20.742,20.742,20.7051,20.7051,51228.0
2017-11-20 14:20:00,22.43,22.45,22.43,22.44,44760.0,20.7051,20.7235,20.7051,20.7143,44760.0
2017-11-20 14:30:00,22.44,22.44,22.43,22.43,57344.0,20.7143,20.7143,20.7051,20.7051,57344.0
2017-11-20 14:40:00,22.44,22.44,22.42,22.42,45476.0,20.7143,20.7143,20.6959,20.6959,45476.0
2017-11-20 14:50:00,22.42,22.43,22.42,22.42,30040.0,20.6959,20.7051,20.6959,20.6959,30040.0
2017-11-20 15:00:00,22.42,22.43,22.41,22.43,57020.0,20.6959,20.7051,20.6866,20.7051,57020.0
2017-11-20 15:10:00,22.43,22.43,22.42,22.42,59144.0,20.7051,20.7051,20.6959,20.6959,59144.0
2017-11-20 15:20:00,22.42,22.44,22.42,22.43,103656.0,20.6959,20.7143,20.6959,20.7051,103656.0
2017-11-20 15:30:00,22.43,22.46,22.42,22.46,134588.0,20.7051,20.7328,20.6959,20.7328,134588.0
2017-11-20 15:40:00,22.46,22.49,22.45,22.49,182348.0,20.7328,20.7605,20.7235,20.7605,182348.0
2017-11-20 15:50:00,22.48,22.49,22.47,22.47,342572.0,20.7512,20.7605,20.742,20.742,342572.0
2017-11-21 09:30:00,22.68,22.74,22.61,22.65,203600.0,20.9359,20.9912,20.8712,20.9082,203600.0
2017-11-21 09:40:00,22.64,22.68,22.52,22.59,367196.0,20.8989,20.9359,20.7882,20.8528,367196.0
2017-11-21 09:50:00,22.6,22.64,22.55,22.64,89584.0,20.862,20.8989,20.8159,20.8989,89584.0
2017-11-21 10:00:00,22.63,22.64,22.6,22.63,74068.0,20.8897,20.8989,20.862,20.8897,74068.0
2017-11-21 10:10:00,22.62,22.66,22.62,22.66,54484.0,20.8805,20.9174,20.8805,20.9174,54484.0
2017-11-21 10:20:00,22.65,22.69,22.64,22.69,131656.0,20.9082,20.9451,20.8989,20.9451,131656.0
2017-11-21 10:30:00,22.69,22.71,22.68,22.7,114708.0,20.9451,20.9636,20.9359,20.9543,114708.0
2017-11-21 10:40:00,22.69,22.74,22.69,22.74,70604.0,20.9451,20.9912,20.9451,20.9912,70604.0
2017-11-21 10:50:00,22.75,22.75,22.7,22.73,94640.0,21.0005,21.0005,20.9543,20.982,94640.0
2017-11-21 11:00:00,22.72,22.73,22.7,22.71,81128.0,20.9728,20.982,20.9543,20.9636,81128.0
2017-11-21 11:10:00,22.71,22.74,22.71,22.73,77268.0,20.9636,20.9912,20.9636,20.982,77268.0
2017-11-21 11:20:00,22.74,22.76,22.73,22.74,66708.0,20.9912,21.0097,20.982,20.9912,66708.0
2017-11-21 11:30:00,22.74,22.75,22.74,22.75,66960.0,20.9912,21.0005,20.9912,21.0005,66960.0
2017-11-21 11:40:00,22.75,22.76,22.73,22.73,70504.0,21.0005,21.0097,20.982,20.982,70504.0
2017-11-21 11:50:00,22.73,22.78,22.73,22.77,96584.0,20.982,21.0282,20.982,21.0189,96584.0
2017-11-21 12:00:00,22.77,22.79,22.76,22.76,76020.0,21.0189,21.0374,21.0097,21.0097,76020.0
2017-11-21 12:10:00,22.76,22.77,22.74,22.75,88948.0,21.0097,21.0189,20.9912,21.0005,88948.0
2017-11-21 12:20:00,22.75,22.77,22.75,22.75,79976.0,21.0005,21.0189,21.0005,21.0005,79976.0
2017-11-21 12:30:00,22.75,22.75,22.73,22.75,56596.0,21.0005,21.0005,20.982,21.0005,56596.0
2017-11-21 12:40:00,22.74,22.75,22.72,22.73,71728.0,20.9912,21.0005,20.9728,20.982,71728.0
2017-11-21 12:50:00,22.72,22.73,22.71,22.73,85928.0,20.9728,20.982,20.9636,20.982,85928.0
2017-11-21 13:00:00,22.73,22.74,22.72,22.74,64924.0,20.982,20.9912,20.9728,20.9912,64924.0
2017-11-21 13:10:00,22.73,22.75,22.71,22.74,244592.0,20.982,21.0005,20.9636,20.9912,244592.0
2017-11-21 13:20:00,22.74,22.76,22.74,22.76,58204.0,20.9912,21.0097,20.9912,21.0097,58204.0
2017-11-21 13:30:00,22.76,22.79,22.76,22.78,51968.0,21.0097,21.0374,21.0097,21.0282,51968.0
2017-11-21 13:40:00,22.78,22.79,22.76,22.76,99088.0,21.0282,21.0374,21.0097,21.0097,99088.0
2017-11-21 13:50:00,22.76,22.78,22.76,22.77,47888.0,21.0097,21.0282,21.0097,21.0189,47888.0
2017-11-21 14:00:00,22.77,22.78,22.76,22.76,77156.0,21.0189,21.0282,21.0097,21.0097,77156.0
2017-11-21 14:10:00,22.76,22.77,22.75,22.76,77576.0,21.0097,21.0189,21.0005,21.0097,77576.0
2017-11-21 14:20:00,22.75,22.76,22.74,22.74,71252.0,21.0005,21.0097,20.9912,20.9912,71252.0
2017-11-21 14:30:00,22.74,22.75,22.72,22.72,101128.0,20.9912,21.0005,20.9728,20.9728,101128.0
2017-11-21 14:40:00,22.72,22.73,22.71,22.73,87468.0,20.9728,20.982,20.9636,20.982,87468.0
2017-11-21 14:50:00,22.73,22.74,22.73,22.74,85112.0,20.982,20.9912,20.982,20.9912,85112.0
2017-11-21 15:00:00,22.74,22.75,22.73,22.75,99112.0,20.9912,21.0005,20.982,21.0005,99112.0
2017-11-21 15:10:00,22.75,22.75,22.72,22.73,108700.0,21.0005,21.0005,20.9728,20.982,108700.0
2017-11-21 15:20:00,22.73,22.75,22.73,22.75,111184.0,20.982,21.0005,20.982,21.0005,111184.0
2017-11-21 15:30:00,22.74,22.75,22.72,22.73,173616.0,20.9912,21.0005,20.9728,20.982,173616.0
2017-11-21 15:40:00,22.74,22.74,22.72,22.73,228576.0,20.9912,20.9912,20.9728,20.982,228576.0
2017-11-21 15:50:00,22.73,22.74,22.7,22.71,614368.0,20.982,20.9912,20.9543,20.9636,614368.0
2017-11-22 09:30:00,22.71,22.74,22.63,22.63,89856.0,20.9636,20.9912,20.8897,20.8897,89856.0
2017-11-22 09:40:00,22.62,22.63,22.58,22.59,53436.0,20.8805,20.8897,20.8436,20.8528,53436.0
2017-11-22 09:50:00,22.59,22.61,22.57,22.6,69092.0,20.8528,20.8712,20.8343,20.862,69092.0
2017-11-22 10:00:00,22.6,22.6,22.56,22.58,51064.0,20.862,20.862,20.8251,20.8436,51064.0
2017-11-22 10:10:00,22.58,22.58,22.56,22.57,47644.0,20.8436,20.8436,20.8251,20.8343,47644.0
2017-11-22 10:20:00,22.57,22.58,22.56,22.57,49136.0,20.8343,20.8436,20.8251,20.8343,49136.0
2017-11-22 10:30:00,22.56,22.57,22.54,22.57,53668.0,20.8251,20.8343,20.8066,20.8343,53668.0
2017-11-22 10:40:00,22.57,22.6,22.57,22.6,54104.0,20.8343,20.862,20.8343,20.862,54104.0
2017-11-22 10:50:00,22.6,22.61,22.59,22.6,48760.0,20.862,20.8712,20.8528,20.862,48760.0
2017-11-22 11:00:00,22.6,22.63,22.58,22.63,62528.0,20.862,20.8897,20.8436,20.8897,62528.0
2017-11-22 11:10:00,22.63,22.63,22.61,22.63,85196.0,20.8897,20.8897,20.8712,20.8897,85196.0
2017-11-22 11:20:00,22.63,22.63,22.53,22.56,1233676.0,20.8897,20.8897,20.7974,20.8251,1233676.0
2017-11-22 11:30:00,22.56,22.58,22.56,22.57,54584.0,20.8251,20.8436,20.8251,20.8343,54584.0
2017-11-22 11:40:00,22.57,22.57,22.54,22.54,55520.0,20.8343,20.8343,20.8066,20.8066,55520.0
2017-11-22 11:50:00,22.54,22.55,22.51,22.52,44752.0,20.8066,20.8159,20.7789,20.7882,44752.0
2017-11-22 12:00:00,22.52,22.54,22.51,22.53,41964.0,20.7882,20.8066,20.7789,20.7974,41964.0
2017-11-22 12:10:00,22.52,22.53,22.5,22.51,46412.0,20.7882,20.7974,20.7697,20.7789,46412.0
2017-11-22 12:20:00,22.51,22.53,22.5,22.52,38152.0,20.7789,20.7974,20.7697,20.7882,38152.0
2017-11-22 12:30:00,22.52,22.53,22.52,22.52,56788.0,20.7882,20.7974,20.7882,20.7882,56788.0
2017-11-22 12:40:00,22.52,22.53,22.51,22.52,45676.0,20.7882,20.7974,20.7789,20.7882,45676.0
2017-11-22 12:50:00,22.52,22.53,22.5,22.53,42768.0,20.7882,20.7974,20.7697,20.7974,42768.0
2017-11-22 13:00:00,22.53,22.54,22.53,22.53,35524.0,20.7974,20.8066,20.7974,20.7974,35524.0
2017-11-22 13:10:00,22.53,22.54,22.52,22.52,51044.0,20.7974,20.8066,20.7882,20.7882,51044.0
2017-11-22 13:20:00,22.52,22.54,22.51,22.52,43320.0,20.7882,20.8066,20.7789,20.7882,43320.0
2017-11-22 13:30:00,22.52,22.53,22.52,22.52,41080.0,20.7882,20.7974,20.7882,20.7882,41080.0
2017-11-22 13:40:00,22.52,22.53,22.52,22.52,51124.0,20.7882,20.7974,20.7882,20.7882,51124.0
2017-11-22 13:50:00,22.52,22.53,22.51,22.52,38184.0,20.7882,20.7974,20.7789,20.7882,38184.0
2017-11-22 14:00:00,22.51,22.52,22.51,22.52,34424.0,20.7789,20.7882,20.7789,20.7882,34424.0
2017-11-22 14:10:00,22.52,22.54,22.52,22.54,62908.0,20.7882,20.8066,20.7882,20.8066,62908.0
2017-11-22 14:20:00,22.54,22.54,22.52,22.53,66380.0,20.8066,20.8066,20.7882,20.7974,66380.0
2017-11-22 14:30:00,22.52,22.54,22.52,22.54,56928.0,20.7882,20.8066,20.7882,20.8066,56928.0
2017-11-22 14:40:00,22.55,22.56,22.54,22.55,50760.0,20.8159,20.8251,20.8066,20.8159,50760.0
2017-11-22 14:50:00,22.55,22.57,22.55,22.56,45552.0,20.8159,20.8343,20.8159,20.8251,45552.0
2017-11-22 15:00:00,22.56,22.56,22.51,22.51,127648.0,20.8251,20.8251,20.7789,20.7789,127648.0
2017-11-22 15:10:00,22.51,22.53,22.5,22.52,92856.0,20.7789,20.7974,20.7697,20.7882,92856.0
2017-11-22 15:20:00,22.52,22.52,22.5,22.51,92212.0,20.7882,20.7882,20.7697,20.7789,92212.0
2017-11-22 15:30:00,22.51,22.51,22.49,22.5,139900.0,20.7789,20.7789,20.7605,20.7697,139900.0
2017-11-22 15:40:00,22.5,22.5,22.48,22.48,190388.0,20.7697,20.7697,20.7512,20.7512,190388.0
2017-11-22 15:50:00,22.48,22.49,22.47,22.48,338616.0,20.7512,20.7605,20.742,20.7512,338616.0
2017-11-24 09:30:00,22.5,22.67,22.48,22.62,93244.0,20.7697,20.9266,20.7512,20.8805,93244.0
2017-11-24 09:40:00,22.62,22.64,22.58,22.61,70152.0,20.8805,20.8989,20.8436,20.8712,70152.0
2017-11-24 09:50:00,22.61,22.65,22.59,22.65,79812.0,20.8712,20.9082,20.8528,20.9082,79812.0
2017-11-24 10:00:00,22.64,22.67,22.6,22.62,83360.0,20.8989,20.9266,20.862,20.8805,83360.0
2017-11-24 10:10:00,22.63,22.64,22.6,22.62,69872.0,20.8897,20.8989,20.862,20.8805,69872.0
2017-11-24 10:20:00,22.62,22.65,22.61,22.64,86808.0,20.8805,20.9082,20.8712,20.8989,86808.0
2017-11-24 10:30:00,22.64,22.68,22.64,22.64,70432.0,20.8989,20.9359,20.8989,20.8989,70432.0
2017-11-24 10:40:00,22.63,22.7,22.63,22.7,65792.0,20.8897,20.9543,20.8897,20.9543,65792.0
2017-11-24 10:50:00,22.7,22.7,22.66,22.66,52760.0,20.9543,20.9543,20.9174,20.9174,52760.0
2017-11-24 11:00:00,22.66,22.66,22.64,22.66,59108.0,20.9174,20.9174,20.8989,20.9174,59108.0
2017-11-24 11:10:00,22.66,22.68,22.66,22.68,58224.0,20.9174,20.9359,20.9174,20.9359,58224.0
2017-11-24 11:20:00,22.68,22.7,22.67,22.67,52808.0,20.9359,20.9543,20.9266,20.9266,52808.0
2017-11-24 11:30:00,22.67,22.68,22.65,22.67,45916.0,20.9266,20.9359,20.9082,20.9266,45916.0
2017-11-24 11:40:00,22.67,22.69,22.66,22.68,49084.0,20.9266,20.9451,20.9174,20.9359,49084.0
2017-11-24 11:50:00,22.68,22.71,22.68,22.71,39664.0,20.9359,20.9636,20.9359,20.9636,39664.0
2017-11-24 12:00:00,22.71,22.71,22.68,22.7,65324.0,20.9636,20.9636,20.9359,20.9543,65324.0
2017-11-24 12:10:00,22.7,22.74,22.7,22.72,58444.0,20.9543,20.9912,20.9543,20.9728,58444.0
2017-11-24 12:20:00,22.72,22.74,22.71,22.74,93360.0,20.9728,20.9912,20.9636,20.9912,93360.0
2017-11-24 12:30:00,22.74,22.76,22.74,22.75,96076.0,20.9912,21.0097,20.9912,21.0005,96076.0
2017-11-24 12:40:00,22.75,22.77,22.75,22.77,169468.0,21.0005,21.0189,21.0005,21.0189,169468.0
2017-11-24 12:50:00,22.77,22.77,22.73,22.74,328620.0,21.0189,21.0189,20.982,20.9912,328620.0
2017-11-27 09:30:00,22.69,22.74,22.63,22.64,78916.0,20.9451,20.9912,20.8897,20.8989,78916.0
2017-11-27 09:40:00,22.66,22.72,22.66,22.71,52452.0,20.9174,20.9728,20.9174,20.9636,52452.0
2017-11-27 09:50:00,22.71,22.73,22.68,22.71,116096.0,20.9636,20.982,20.9359,20.9636,116096.0
2017-11-27 10:00:00,22.71,22.74,22.67,22.73,89624.0,20.9636,20.9912,20.9266,20.982,89624.0
2017-11-27 10:10:00,22.72,22.74,22.7,22.72,73764.0,20.9728,20.9912,20.9543,20.9728,73764.0
2017-11-27 10:20:00,22.72,22.74,22.69,22.7,93084.0,20.9728,20.9912,20.9451,20.9543,93084.0
2017-11-27 10:30:00,22.69,22.71,22.67,22.71,73916.0,20.9451,20.9636,20.9266,20.9636,73916.0
2017-11-27 10:40:00,22.7,22.71,22.67,22.69,37848.0,20.9543,20.9636,20.9266,20.9451,37848.0
2017-11-27 10:50:00,22.7,22.7,22.66,22.66,82864.0,20.9543,20.9543,20.9174,20.9174,82864.0
2017-11-27 11:00:00,22.66,22.68,22.66,22.68,40948.0,20.9174,20.9359,20.9174,20.9359,40948.0
2017-11-27 11:10:00,22.68,22.68,22.62,22.63,96236.0,20.9359,20.9359,20.8805,20.8897,96236.0
2017-11-27 11:20:00,22.63,22.64,22.62,22.62,25320.0,20.8897,20.8989,20.8805,20.8805,25320.0
2017-11-27 11:30:00,22.63,22.64,22.62,22.63,20032.0,20.8897,20.8989,20.8805,20.8897,20032.0
2017-11-27 11:40:00,22.64,22.64,22.62,22.63,25592.0,20.8989,20.8989,20.8805,20.8897,25592.0
2017-11-27 11:50:00,22.64,22.66,22.64,22.64,47036.0,20.8989,20.9174,20.8989,20.8989,47036.0
2017-11-27 12:00:00,22.64,22.68,22.64,22.65,71608.0,20.8989,20.9359,20.8989,20.9082,71608.0
2017-11-27 12:10:00,22.66,22.67,22.66,22.66,70648.0,20.9174,20.9266,20.9174,20.9174,70648.0
2017-11-27 12:20:00,22.66,22.67,22.65,22.66,50900.0,20.9174,20.9266,20.9082,20.9174,50900.0
2017-11-27 12:30:00,22.66,22.66,22.65,22.65,57576.0,20.9174,20.9174,20.9082,20.9082,57576.0
2017-11-27 12:40:00,22.65,22.65,22.64,22.65,37848.0,20.9082,20.9082,20.8989,20.9082,37848.0
2017-11-27 12:50:00,22.65,22.65,22.65,22.65,14080.0,20.9082,20.9082,20.9082,20.9082,14080.0
2017-11-27 13:00:00,22.65,22.65,22.65,22.65,34848.0,20.9082,20.9082,20.9082,20.9082,34848.0
2017-11-27 13:10:00,22.65,22.67,22.65,22.66,43108.0,20.9082,20.9266,20.9082,20.9174,43108.0
2017-11-27 13:20:00,22.66,22.66,22.65,22.65,24060.0,20.9174,20.9174,20.9082,20.9082,24060.0
2017-11-27 13:30:00,22.65,22.66,22.65,22.66,51672.0,20.9082,20.9174,20.9082,20.9174,51672.0
2017-11-27 13:40:00,22.65,22.66,22.65,22.65,27096.0,20.9082,20.9174,20.9082,20.9082,27096.0
2017-11-27 13:50:00,22.65,22.66,22.65,22.65,60108.0,20.9082,20.9174,20.9082,20.9082,60108.0
2017-11-27 14:00:00,22.65,22.65,22.64,22.65,52288.0,20.9082,20.9082,20.8989,20.9082,52288.0
2017-11-27 14:10:00,22.65,22.65,22.64,22.65,35872.0,20.9082,20.9082,20.8989,20.9082,35872.0
2017-11-27 14:20:00,22.65,22.66,22.63,22.64,150720.0,20.9082,20.9174,20.8897,20.8989,150720.0
2017-11-27 14:30:00,22.64,22.64,22.61,22.63,141272.0,20.8989,20.8989,20.8712,20.8897,141272.0
2017-11-27 14:40:00,22.62,22.64,22.62,22.63,89756.0,20.8805,20.8989,20.8805,20.8897,89756.0
2017-11-27 14:50:00,22.62,22.63,22.62,22.63,57164.0,20.8805,20.8897,20.8805,20.8897,57164.0
2017-11-27 15:00:00,22.63,22.63,22.61,22.62,65004.0,20.8897,20.8897,20.8712,20.8805,65004.0
2017-11-27 15:10:00,22.62,22.62,22.6,22.61,103304.0,20.8805,20.8805,20.862,20.8712,103304.0
2017-11-27 15:20:00,22.61,22.64,22.6,22.61,127612.0,20.8712,20.8989,20.862,20.8712,127612.0
2017-11-27 15:30:00,22.61,22.62,22.6,22.61,179352.0,20.8712,20.8805,20.862,20.8712,179352.0
2017-11-27 15:40:00,22.61,22.61,22.6,22.61,173136.0,20.8712,20.8712,20.862,20.8712,173136.0
2017-11-27 15:50:00,22.61,22.62,22.59,22.6,395812.0,20.8712,20.8805,20.8528,20.862,395812.0
2017-11-28 09:30:00,22.69,22.79,22.68,22.71,162200.0,20.9451,21.0374,20.9359,20.9636,162200.0
2017-11-28 09:40:00,22.71,22.81,22.7,22.72,152052.0,20.9636,21.0559,20.9543,20.9728,152052.0
2017-11-28 09:50:00,22.72,22.73,22.7,22.73,145876.0,20.9728,20.982,20.9543,20.982,145876.0
2017-11-28 10:00:00,22.73,22.77,22.72,22.76,94920.0,20.982,21.0189,20.9728,21.0097,94920.0
2017-11-28 10:10:00,22.76,22.81,22.75,22.81,42400.0,21.0097,21.0559,21.0005,21.0559,42400.0
2017-11-28 10:20:00,22.81,22.81,22.76,22.77,54780.0,21.0559,21.0559,21.0097,21.0189,54780.0
2017-11-28 10:30:00,22.78,22.78,22.75,22.77,57820.0,21.0282,21.0282,21.0005,21.0189,57820.0
2017-11-28 10:40:00,22.77,22.77,22.74,22.75,77108.0,21.0189,21.0189,20.9912,21.0005,77108.0
2017-11-28 10:50:00,22.74,22.76,22.74,22.75,68492.0,20.9912,21.0097,20.9912,21.0005,68492.0
2017-11-28 11:00:00,22.75,22.77,22.75,22.76,75052.0,21.0005,21.0189,21.0005,21.0097,75052.0
2017-11-28 11:10:00,22.76,22.76,22.75,22.75,62684.0,21.0097,21.0097,21.0005,21.0005,62684.0
2017-11-28 11:20:00,22.75,22.76,22.75,22.75,95752.0,21.0005,21.0097,21.0005,21.0005,95752.0
2017-11-28 11:30:00,22.75,22.78,22.74,22.77,75528.0,21.0005,21.0282,20.9912,21.0189,75528.0
2017-11-28 11:40:00,22.77,22.81,22.77,22.8,55740.0,21.0189,21.0559,21.0189,21.0466,55740.0
2017-11-28 11:50:00,22.8,22.8,22.75,22.76,113096.0,21.0466,21.0466,21.0005,21.0097,113096.0
2017-11-28 12:00:00,22.75,22.77,22.75,22.77,119204.0,21.0005,21.0189,21.0005,21.0189,119204.0
2017-11-28 12:10:00,22.77,22.78,22.75,22.75,95104.0,21.0189,21.0282,21.0005,21.0005,95104.0
2017-11-28 12:20:00,22.75,22.75,22.75,22.75,69384.0,21.0005,21.0005,21.0005,21.0005,69384.0
2017-11-28 12:30:00,22.75,22.75,22.74,22.75,77560.0,21.0005,21.0005,20.9912,21.0005,77560.0
2017-11-28 12:40:00,22.74,22.75,22.73,22.74,64008.0,20.9912,21.0005,20.982,20.9912,64008.0
2017-11-28 12:50:00,22.74,22.75,22.73,22.73,94800.0,20.9912,21.0005,20.982,20.982,94800.0
2017-11-28 13:00:00,22.73,22.75,22.72,22.72,96292.0,20.982,21.0005,20.9728,20.9728,96292.0
2017-11-28 13:10:00,22.73,22.73,22.71,22.71,86388.0,20.982,20.982,20.9636,20.9636,86388.0
2017-11-28 13:20:00,22.71,22.71,22.68,22.71,75912.0,20.9636,20.9636,20.9359,20.9636,75912.0
2017-11-28 13:30:00,22.72,22.73,22.71,22.72,81956.0,20.9728,20.982,20.9636,20.9728,81956.0
2017-11-28 13:40:00,22.72,22.73,22.72,22.72,153020.0,20.9728,20.982,20.9728,20.9728,153020.0
2017-11-28 13:50:00,22.72,22.73,22.68,22.68,179836.0,20.9728,20.982,20.9359,20.9359,179836.0
2017-11-28 14:00:00,22.68,22.69,22.66,22.68,94328.0,20.9359,20.9451,20.9174,20.9359,94328.0
2017-11-28 14:10:00,22.68,22.69,22.68,22.68,87736.0,20.9359,20.9451,20.9359,20.9359,87736.0
2017-11-28 14:20:00,22.68,22.71,22.68,22.7,100344.0,20.9359,20.9636,20.9359,20.9543,100344.0
2017-11-28 14:30:00,22.7,22.7,22.68,22.7,131892.0,20.9543,20.9543,20.9359,20.9543,131892.0
2017-11-28 14:40:00,22.7,22.74,22.7,22.72,124060.0,20.9543,20.9912,20.9543,20.9728,124060.0
2017-11-28 14:50:00,22.72,22.73,22.71,22.72,123756.0,20.9728,20.982,20.9636,20.9728,123756.0
2017-11-28 15:00:00,22.72,22.75,22.71,22.74,69968.0,20.9728,21.0005,20.9636,20.9912,69968.0
2017-11-28 15:10:00,22.74,22.75,22.74,22.75,195784.0,20.9912,21.0005,20.9912,21.0005,195784.0
2017-11-28 15:20:00,22.75,22.78,22.74,22.75,175156.0,21.0005,21.0282,20.9912,21.0005,175156.0
2017-11-28 15:30:00,22.75,22.75,22.74,22.75,168220.0,21.0005,21.0005,20.9912,21.0005,168220.0
2017-11-28 15:40:00,22.75,22.77,22.75,22.76,171868.0,21.0005,21.0189,21.0005,21.0097,171868.0
2017-11-28 15:50:00,22.76,22.77,22.75,22.76,391436.0,21.0097,21.0189,21.0005,21.0097,391436.0
2017-11-29 09:30:00,22.75,22.82,22.74,22.76,113104.0,21.0005,21.0651,20.9912,21.0097,113104.0
2017-11-29 09:40:00,22.75,22.78,22.67,22.68,109308.0,21.0005,21.0282,20.9266,20.9359,109308.0
2017-11-29 09:50:00,22.68,22.8,22.67,22.74,151416.0,20.9359,21.0466,20.9266,20.9912,151416.0
2017-11-29 10:00:00,22.74,22.74,22.64,22.65,73232.0,20.9912,20.9912,20.8989,20.9082,73232.0
2017-11-29 10:10:00,22.65,22.66,22.59,22.59,84492.0,20.9082,20.9174,20.8528,20.8528,84492.0
2017-11-29 10:20:00,22.59,22.61,22.51,22.51,65364.0,20.8528,20.8712,20.7789,20.7789,65364.0
2017-11-29 10:30:00,22.52,22.6,22.46,22.56,198480.0,20.7882,20.862,20.7328,20.8251,198480.0
2017-11-29 10:40:00,22.56,22.6,22.55,22.55,136276.0,20.8251,20.862,20.8159,20.8159,136276.0
2017-11-29 10:50:00,22.55,22.56,22.5,22.5,101020.0,20.8159,20.8251,20.7697,20.7697,101020.0
2017-11-29 11:00:00,22.49,22.5,22.46,22.47,115832.0,20.7605,20.7697,20.7328,20.742,115832.0
2017-11-29 11:10:00,22.47,22.48,22.45,22.47,120360.0,20.742,20.7512,20.7235,20.742,120360.0
2017-11-29 11:20:00,22.46,22.46,22.42,22.43,128580.0,20.7328,20.7328,20.6959,20.7051,128580.0
2017-11-29 11:30:00,22.44,22.46,22.43,22.45,57308.0,20.7143,20.7328,20.7051,20.7235,57308.0
2017-11-29 11:40:00,22.45,22.46,22.36,22.38,165564.0,20.7235,20.7328,20.6405,20.6589,165564.0
2017-11-29 11:50:00,22.38,22.41,22.38,22.4,86692.0,20.6589,20.6866,20.6589,20.6774,86692.0
2017-11-29 12:00:00,22.4,22.41,22.37,22.38,89992.0,20.6774,20.6866,20.6497,20.6589,89992.0
2017-11-29 12:10:00,22.38,22.43,22.38,22.43,80076.0,20.6589,20.7051,20.6589,20.7051,80076.0
2017-11-29 12:20:00,22.43,22.47,22.43,22.45,107572.0,20.7051,20.742,20.7051,20.7235,107572.0
2017-11-29 12:30:00,22.45,22.46,22.44,22.46,88244.0,20.7235,20.7328,20.7143,20.7328,88244.0
2017-11-29 12:40:00,22.46,22.48,22.45,22.48,67132.0,20.7328,20.7512,20.7235,20.7512,67132.0
2017-11-29 12:50:00,22.48,22.48,22.46,22.47,43080.0,20.7512,20.7512,20.7328,20.742,43080.0
2017-11-29 13:00:00,22.47,22.47,22.45,22.46,53432.0,20.742,20.742,20.7235,20.7328,53432.0
2017-11-29 13:10:00,22.46,22.5,22.46,22.5,34880.0,20.7328,20.7697,20.7328,20.7697,34880.0
2017-11-29 13:20:00,22.51,22.53,22.5,22.53,71316.0,20.7789,20.7974,20.7697,20.7974,71316.0
2017-11-29 13:30:00,22.53,22.54,22.52,22.53,54128.0,20.7974,20.8066,20.7882,20.7974,54128.0
2017-11-29 13:40:00,22.53,22.55,22.51,22.54,56816.0,20.7974,20.8159,20.7789,20.8066,56816.0
2017-11-29 13:50:00,22.54,22.57,22.52,22.56,86488.0,20.8066,20.8343,20.7882,20.8251,86488.0
2017-11-29 14:00:00,22.56,22.59,22.56,22.58,95288.0,20.8251,20.8528,20.8251,20.8436,95288.0
2017-11-29 14:10:00,22.58,22.59,22.55,22.55,119100.0,20.8436,20.8528,20.8159,20.8159,119100.0
2017-11-29 14:20:00,22.55,22.57,22.54,22.56,88596.0,20.8159,20.8343,20.8066,20.8251,88596.0
2017-11-29 14:30:00,22.55,22.56,22.52,22.52,64404.0,20.8159,20.8251,20.7882,20.7882,64404.0
2017-11-29 14:40:00,22.52,22.53,22.52,22.52,116136.0,20.7882,20.7974,20.7882,20.7882,116136.0
2017-11-29 14:50:00,22.51,22.52,22.47,22.49,109784.0,20.7789,20.7882,20.742,20.7605,109784.0
2017-11-29 15:00:00,22.49,22.5,22.49,22.49,122624.0,20.7605,20.7697,20.7605,20.7605,122624.0
2017-11-29 15:10:00,22.49,22.5,22.46,22.48,148876.0,20.7605,20.7697,20.7328,20.7512,148876.0
2017-11-29 15:20:00,22.48,22.51,22.48,22.49,173812.0,20.7512,20.7789,20.7512,20.7605,173812.0
2017-11-29 15:30:00,22.49,22.5,22.46,22.47,231216.0,20.7605,20.7697,20.7328,20.742,231216.0
2017-11-29 15:40:00,22.47,22.48,22.45,22.46,274496.0,20.742,20.7512,20.7235,20.7328,274496.0
2017-11-29 15:50:00,22.46,22.47,22.43,22.44,715088.0,20.7328,20.742,20.7051,20.7143,715088.0
2017-11-30 09:30:00,22.61,22.69,22.52,22.56,199700.0,20.8712,20.9451,20.7882,20.8251,199700.0
2017-11-30 09:40:00,22.54,22.65,22.52,22.64,137432.0,20.8066,20.9082,20.7882,20.8989,137432.0
2017-11-30 09:50:00,22.63,22.63,22.5,22.6,106848.0,20.8897,20.8897,20.7697,20.862,106848.0
2017-11-30 10:00:00,22.6,22.63,22.56,22.59,88068.0,20.862,20.8897,20.8251,20.8528,88068.0
2017-11-30 10:10:00,22.58,22.62,22.56,22.62,108920.0,20.8436,20.8805,20.8251,20.8805,108920.0
2017-11-30 10:20:00,22.63,22.63,22.58,22.61,177352.0,20.8897,20.8897,20.8436,20.8712,177352.0
2017-11-30 10:30:00,22.61,22.63,22.6,22.6,94440.0,20.8712,20.8897,20.862,20.862,94440.0
2017-11-30 10:40:00,22.6,22.61,22.54,22.61,52800.0,20.862,20.8712,20.8066,20.8712,52800.0
2017-11-30 10:50:00,22.61,22.62,22.6,22.61,57296.0,20.8712,20.8805,20.862,20.8712,57296.0
2017-11-30 11:00:00,22.61,22.64,22.6,22.6,62008.0,20.8712,20.8989,20.862,20.862,62008.0
2017-11-30 11:10:00,22.61,22.69,22.6,22.69,60960.0,20.8712,20.9451,20.862,20.9451,60960.0
2017-11-30 11:20:00,22.68,22.69,22.67,22.68,52540.0,20.9359,20.9451,20.9266,20.9359,52540.0
2017-11-30 11:30:00,22.67,22.68,22.66,22.66,49480.0,20.9266,20.9359,20.9174,20.9174,49480.0
2017-11-30 11:40:00,22.66,22.68,22.63,22.68,48456.0,20.9174,20.9359,20.8897,20.9359,48456.0
2017-11-30 11:50:00,22.68,22.68,22.65,22.66,44908.0,20.9359,20.9359,20.9082,20.9174,44908.0
2017-11-30 12:00:00,22.67,22.67,22.62,22.64,59688.0,20.9266,20.9266,20.8805,20.8989,59688.0
2017-11-30 12:10:00,22.64,22.68,22.64,22.67,47540.0,20.8989,20.9359,20.8989,20.9266,47540.0
2017-11-30 12:20:00,22.68,22.7,22.68,22.7,99860.0,20.9359,20.9543,20.9359,20.9543,99860.0
2017-11-30 12:30:00,22.7,22.7,22.67,22.69,52784.0,20.9543,20.9543,20.9266,20.9451,52784.0
2017-11-30 12:40:00,22.69,22.77,22.69,22.75,59468.0,20.9451,21.0189,20.9451,21.0005,59468.0
2017-11-30 12:50:00,22.75,22.75,22.69,22.73,47840.0,21.0005,21.0005,20.9451,20.982,47840.0
2017-11-30 13:00:00,22.73,22.75,22.69,22.7,96020.0,20.982,21.0005,20.9451,20.9543,96020.0
2017-11-30 13:10:00,22.71,22.71,22.65,22.68,68320.0,20.9636,20.9636,20.9082,20.9359,68320.0
2017-11-30 13:20:00,22.68,22.68,22.66,22.68,68840.0,20.9359,20.9359,20.9174,20.9359,68840.0
2017-11-30 13:30:00,22.68,22.68,22.66,22.67,75888.0,20.9359,20.9359,20.9174,20.9266,75888.0
2017-11-30 13:40:00,22.66,22.67,22.65,22.66,52708.0,20.9174,20.9266,20.9082,20.9174,52708.0
2017-11-30 13:50:00,22.66,22.67,22.64,22.67,61200.0,20.9174,20.9266,20.8989,20.9266,61200.0
2017-11-30 14:00:00,22.68,22.68,22.63,22.65,68936.0,20.9359,20.9359,20.8897,20.9082,68936.0
2017-11-30 14:10:00,22.65,22.67,22.63,22.64,76216.0,20.9082,20.9266,20.8897,20.8989,76216.0
2017-11-30 14:20:00,22.64,22.66,22.62,22.66,99980.0,20.8989,20.9174,20.8805,20.9174,99980.0
2017-11-30 14:30:00,22.67,22.67,22.62,22.64,59344.0,20.9266,20.9266,20.8805,20.8989,59344.0
2017-11-30 14:40:00,22.64,22.66,22.64,22.64,87804.0,20.8989,20.9174,20.8989,20.8989,87804.0
2017-11-30 14:50:00,22.64,22.65,22.63,22.65,88152.0,20.8989,20.9082,20.8897,20.9082,88152.0
2017-11-30 15:00:00,22.65,22.66,22.63,22.64,106348.0,20.9082,20.9174,20.8897,20.8989,106348.0
2017-11-30 15:10:00,22.64,22.68,22.64,22.67,109892.0,20.8989,20.9359,20.8989,20.9266,109892.0
2017-11-30 15:20:00,22.66,22.68,22.66,22.68,135780.0,20.9174,20.9359,20.9174,20.9359,135780.0
2017-11-30 15:30:00,22.68,22.68,22.63,22.63,173932.0,20.9359,20.9359,20.8897,20.8897,173932.0
2017-11-30 15:40:00,22.63,22.68,22.63,22.67,263800.0,20.8897,20.9359,20.8897,20.9266,263800.0
2017-11-30 15:50:00,22.68,22.69,22.64,22.65,721344.0,20.9359,20.9451,20.8989,20.9082,721344.0
2017-12-01 09:30:00,22.67,22.68,22.56,22.56,110928.0,20.9266,20.9359,20.8251,20.8251,110928.0
2017-12-01 09:40:00,22.56,22.56,22.47,22.49,62700.0,20.8251,20.8251,20.742,20.7605,62700.0
2017-12-01 09:50:00,22.49,22.49,22.42,22.45,55244.0,20.7605,20.7605,20.6959,20.7235,55244.0
2017-12-01 10:00:00,22.45,22.46,22.41,22.42,74952.0,20.7235,20.7328,20.6866,20.6959,74952.0
2017-12-01 10:10:00,22.43,22.5,22.42,22.5,51748.0,20.7051,20.7697,20.6959,20.7697,51748.0
2017-12-01 10:20:00,22.5,22.5,22.45,22.46,42880.0,20.7697,20.7697,20.7235,20.7328,42880.0
2017-12-01 10:30:00,22.48,22.49,22.42,22.43,88512.0,20.7512,20.7605,20.6959,20.7051,88512.0
2017-12-01 10:40:00,22.43,22.47,22.42,22.47,51416.0,20.7051,20.742,20.6959,20.742,51416.0
2017-12-01 10:50:00,22.47,22.5,22.44,22.45,77692.0,20.742,20.7697,20.7143,20.7235,77692.0
2017-12-01 11:00:00,22.44,22.46,22.35,22.36,95976.0,20.7143,20.7328,20.6312,20.6405,95976.0
2017-12-01 11:10:00,22.35,22.36,22.14,22.29,121676.0,20.6312,20.6405,20.4374,20.5759,121676.0
2017-12-01 11:20:00,22.29,22.29,22.08,22.1,113648.0,20.5759,20.5759,20.382,20.4005,113648.0
2017-12-01 11:30:00,22.13,22.23,22.02,22.18,88708.0,20.4282,20.5205,20.3266,20.4743,88708.0
2017-12-01 11:40:00,22.18,22.24,22.14,22.15,65136.0,20.4743,20.5297,20.4374,20.4466,65136.0
2017-12-01 11:50:00,22.14,22.25,22.09,22.22,97064.0,20.4374,20.5389,20.3912,20.5112,97064.0
2017-12-01 12:00:00,22.23,22.26,22.18,22.22,62020.0,20.5205,20.5482,20.4743,20.5112,62020.0
2017-12-01 12:10:00,22.22,22.23,22.15,22.16,89364.0,20.5112,20.5205,20.4466,20.4558,89364.0
2017-12-01 12:20:00,22.17,22.2,22.14,22.18,86088.0,20.4651,20.4928,20.4374,20.4743,86088.0
2017-12-01 12:30:00,22.18,22.21,22.17,22.21,30156.0,20.4743,20.502,20.4651,20.502,30156.0
2017-12-01 12:40:00,22.21,22.24,22.18,22.23,92008.0,20.502,20.5297,20.4743,20.5205,92008.0
2017-12-01 12:50:00,22.23,22.26,22.21,22.25,49552.0,20.5205,20.5482,20.502,20.5389,49552.0
2017-12-01 13:00:00,22.25,22.26,22.23,22.24,34688.0,20.5389,20.5482,20.5205,20.5297,34688.0
2017-12-01 13:10:00,22.24,22.29,22.23,22.29,66744.0,20.5297,20.5759,20.5205,20.5759,66744.0
2017-12-01 13:20:00,22.29,22.31,22.27,22.31,31280.0,20.5759,20.5943,20.5574,20.5943,31280.0
2017-12-01 13:30:00,22.31,22.35,22.31,22.32,32908.0,20.5943,20.6312,20.5943,20.6035,32908.0
2017-12-01 13:40:00,22.32,22.33,22.29,22.33,32192.0,20.6035,20.6128,20.5759,20.6128,32192.0
2017-12-01 13:50:00,22.32,22.36,22.32,22.35,34800.0,20.6035,20.6405,20.6035,20.6312,34800.0
2017-12-01 14:00:00,22.35,22.38,22.34,22.37,36796.0,20.6312,20.6589,20.622,20.6497,36796.0
2017-12-01 14:10:00,22.37,22.39,22.35,22.38,65696.0,20.6497,20.6682,20.6312,20.6589,65696.0
2017-12-01 14:20:00,22.37,22.42,22.37,22.4,47164.0,20.6497,20.6959,20.6497,20.6774,47164.0
2017-12-01 14:30:00,22.39,22.4,22.36,22.37,40500.0,20.6682,20.6774,20.6405,20.6497,40500.0
2017-12-01 14:40:00,22.37,22.38,22.34,22.35,39164.0,20.6497,20.6589,20.622,20.6312,39164.0
2017-12-01 14:50:00,22.35,22.36,22.33,22.36,90068.0,20.6312,20.6405,20.6128,20.6405,90068.0
2017-12-01 15:00:00,22.36,22.39,22.34,22.38,56312.0,20.6405,20.6682,20.622,20.6589,56312.0
2017-12-01 15:10:00,22.38,22.4,22.37,22.39,55956.0,20.6589,20.6774,20.6497,20.6682,55956.0
2017-12-01 15:20:00,22.39,22.4,22.38,22.39,97504.0,20.6682,20.6774,20.6589,20.6682,97504.0
2017-12-01 15:30:00,22.4,22.42,22.39,22.42,131024.0,20.6774,20.6959,20.6682,20.6959,131024.0
2017-12-01 15:40:00,22.42,22.44,22.41,22.43,252976.0,20.6959,20.7143,20.6866,20.7051,252976.0
2017-12-01 15:50:00,22.43,22.46,22.43,22.45,504640.0,20.7051,20.7328,20.7051,20.7235,504640.0
2017-12-04 09:30:00,22.59,22.65,22.5,22.52,110312.0,20.8528,20.9082,20.7697,20.7882,110312.0
2017-12-04 09:40:00,22.5,22.53,22.41,22.42,108580.0,20.7697,20.7974,20.6866,20.6959,108580.0
2017-12-04 09:50:00,22.43,22.46,22.41,22.43,52060.0,20.7051,20.7328,20.6866,20.7051,52060.0
2017-12-04 10:00:00,22.44,22.44,22.35,22.35,67916.0,20.7143,20.7143,20.6312,20.6312,67916.0
2017-12-04 10:10:00,22.36,22.36,22.3,22.34,65128.0,20.6405,20.6405,20.5851,20.622,65128.0
2017-12-04 10:20:00,22.33,22.36,22.28,22.28,32744.0,20.6128,20.6405,20.5666,20.5666,32744.0
2017-12-04 10:30:00,22.3,22.33,22.27,22.3,43956.0,20.5851,20.6128,20.5574,20.5851,43956.0
2017-12-04 10:40:00,22.3,22.31,22.24,22.25,52700.0,20.5851,20.5943,20.5297,20.5389,52700.0
2017-12-04 10:50:00,22.26,22.27,22.14,22.21,73312.0,20.5482,20.5574,20.4374,20.502,73312.0
2017-12-04 11:00:00,22.2,22.21,22.17,22.18,63532.0,20.4928,20.502,20.4651,20.4743,63532.0
2017-12-04 11:10:00,22.17,22.22,22.12,22.18,142884.0,20.4651,20.5112,20.4189,20.4743,142884.0
2017-12-04 11:20:00,22.2,22.23,22.17,22.19,167764.0,20.4928,20.5205,20.4651,20.4835,167764.0
2017-12-04 11:30:00,22.18,22.22,22.18,22.21,101052.0,20.4743,20.5112,20.4743,20.502,101052.0
2017-12-04 11:40:00,22.21,22.22,22.18,22.18,80872.0,20.502,20.5112,20.4743,20.4743,80872.0
2017-12-04 11:50:00,22.19,22.24,22.18,22.22,120516.0,20.4835,20.5297,20.4743,20.5112,120516.0
2017-12-04 12:00:00,22.21,22.22,22.19,22.2,80564.0,20.502,20.5112,20.4835,20.4928,80564.0
2017-12-04 12:10:00,22.21,22.21,22.18,22.2,89820.0,20.502,20.502,20.4743,20.4928,89820.0
2017-12-04 12:20:00,22.2,22.2,22.15,22.17,65736.0,20.4928,20.4928,20.4466,20.4651,65736.0
2017-12-04 12:30:00,22.17,22.18,22.16,22.16,53680.0,20.4651,20.4743,20.4558,20.4558,53680.0
2017-12-04 12:40:00,22.16,22.18,22.16,22.18,49128.0,20.4558,20.4743,20.4558,20.4743,49128.0
2017-12-04 12:50:00,22.18,22.19,22.17,22.18,114528.0,20.4743,20.4835,20.4651,20.4743,114528.0
2017-12-04 13:00:00,22.18,22.2,22.18,22.18,91668.0,20.4743,20.4928,20.4743,20.4743,91668.0
2017-12-04 13:10:00,22.18,22.2,22.18,22.18,54280.0,20.4743,20.4928,20.4743,20.4743,54280.0
2017-12-04 13:20:00,22.18,22.19,22.17,22.17,27320.0,20.4743,20.4835,20.4651,20.4651,27320.0
2017-12-04 13:30:00,22.16,22.17,22.15,22.17,31416.0,20.4558,20.4651,20.4466,20.4651,31416.0
2017-12-04 13:40:00,22.17,22.2,22.16,22.17,49424.0,20.4651,20.4928,20.4558,20.4651,49424.0
2017-12-04 13:50:00,22.18,22.23,22.17,22.22,49836.0,20.4743,20.5205,20.4651,20.5112,49836.0
2017-12-04 14:00:00,22.23,22.24,22.22,22.22,41188.0,20.5205,20.5297,20.5112,20.5112,41188.0
2017-12-04 14:10:00,22.23,22.24,22.2,22.21,39696.0,20.5205,20.5297,20.4928,20.502,39696.0
2017-12-04 14:20:00,22.21,22.22,22.19,22.19,43732.0,20.502,20.5112,20.4835,20.4835,43732.0
2017-12-04 14:30:00,22.19,22.23,22.17,22.22,91100.0,20.4835,20.5205,20.4651,20.5112,91100.0
2017-12-04 14:40:00,22.22,22.23,22.2,22.2,40556.0,20.5112,20.5205,20.4928,20.4928,40556.0
2017-12-04 14:50:00,22.2,22.24,22.2,22.24,70200.0,20.4928,20.5297,20.4928,20.5297,70200.0
2017-12-04 15:00:00,22.23,22.23,22.19,22.21,66428.0,20.5205,20.5205,20.4835,20.502,66428.0
2017-12-04 15:10:00,22.21,22.21,22.17,22.18,91896.0,20.502,20.502,20.4651,20.4743,91896.0
2017-12-04 15:20:00,22.18,22.2,22.17,22.18,111144.0,20.4743,20.4928,20.4651,20.4743,111144.0
2017-12-04 15:30:00,22.18,22.2,22.12,22.12,155944.0,20.4743,20.4928,20.4189,20.4189,155944.0
2017-12-04 15:40:00,22.12,22.16,22.12,22.13,204124.0,20.4189,20.4558,20.4189,20.4282,204124.0
2017-12-04 15:50:00,22.13,22.14,22.11,22.11,474948.0,20.4282,20.4374,20.4097,20.4097,474948.0
2017-12-05 09:30:00,22.13,22.13,21.99,22.07,144704.0,20.4282,20.4282,20.2989,20.3728,144704.0
2017-12-05 09:40:00,22.08,22.09,22.01,22.04,88564.0,20.382,20.3912,20.3174,20.3451,88564.0
2017-12-05 09:50:00,22.04,22.07,22.01,22.02,72144.0,20.3451,20.3728,20.3174,20.3266,72144.0
2017-12-05 10:00:00,22.03,22.09,22.02,22.04,59004.0,20.3358,20.3912,20.3266,20.3451,59004.0
2017-12-05 10:10:00,22.05,22.11,22.04,22.08,86656.0,20.3543,20.4097,20.3451,20.382,86656.0
2017-12-05 10:20:00,22.08,22.08,22.04,22.06,82116.0,20.382,20.382,20.3451,20.3635,82116.0
2017-12-05 10:30:00,22.06,22.09,22.04,22.06,76720.0,20.3635,20.3912,20.3451,20.3635,76720.0
2017-12-05 10:40:00,22.05,22.11,22.04,22.11,59036.0,20.3543,20.4097,20.3451,20.4097,59036.0
2017-12-05 10:50:00,22.11,22.12,22.07,22.11,78140.0,20.4097,20.4189,20.3728,20.4097,78140.0
2017-12-05 11:00:00,22.1,22.16,22.1,22.15,99524.0,20.4005,20.4558,20.4005,20.4466,99524.0
2017-12-05 11:10:00,22.16,22.18,22.16,22.17,51264.0,20.4558,20.4743,20.4558,20.4651,51264.0
2017-12-05 11:20:00,22.17,22.18,22.14,22.15,61596.0,20.4651,20.4743,20.4374,20.4466,61596.0
2017-12-05 11:30:00,22.15,22.17,22.12,22.13,52712.0,20.4466,20.4651,20.4189,20.4282,52712.0
2017-12-05 11:40:00,22.13,22.15,22.11,22.15,34572.0,20.4282,20.4466,20.4097,20.4466,34572.0
2017-12-05 11:50:00,22.15,22.16,22.12,22.13,33632.0,20.4466,20.4558,20.4189,20.4282,33632.0
2017-12-05 12:00:00,22.14,22.14,22.09,22.1,47992.0,20.4374,20.4374,20.3912,20.4005,47992.0
2017-12-05 12:10:00,22.11,22.12,22.1,22.11,41076.0,20.4097,20.4189,20.4005,20.4097,41076.0
2017-12-05 12:20:00,22.11,22.12,22.09,22.11,47420.0,20.4097,20.4189,20.3912,20.4097,47420.0
2017-12-05 12:30:00,22.11,22.15,22.11,22.14,39320.0,20.4097,20.4466,20.4097,20.4374,39320.0
2017-12-05 12:40:00,22.14,22.14,22.13,22.13,38188.0,20.4374,20.4374,20.4282,20.4282,38188.0
2017-12-05 12:50:00,22.13,22.13,22.1,22.1,35576.0,20.4282,20.4282,20.4005,20.4005,35576.0
2017-12-05 13:00:00,22.1,22.13,22.09,22.1,41916.0,20.4005,20.4282,20.3912,20.4005,41916.0
2017-12-05 13:10:00,22.11,22.12,22.09,22.09,42084.0,20.4097,20.4189,20.3912,20.3912,42084.0
2017-12-05 13:20:00,22.1,22.13,22.1,22.12,57060.0,20.4005,20.4282,20.4005,20.4189,57060.0
2017-12-05 13:30:00,22.12,22.13,22.11,22.11,29248.0,20.4189,20.4282,20.4097,20.4097,29248.0
2017-12-05 13:40:00,22.12,22.12,22.11,22.11,41268.0,20.4189,20.4189,20.4097,20.4097,41268.0
2017-12-05 13:50:00,22.12,22.13,22.11,22.13,45284.0,20.4189,20.4282,20.4097,20.4282,45284.0
2017-12-05 14:00:00,22.13,22.13,22.11,22.12,55388.0,20.4282,20.4282,20.4097,20.4189,55388.0
2017-12-05 14:10:00,22.12,22.14,22.11,22.12,57400.0,20.4189,20.4374,20.4097,20.4189,57400.0
2017-12-05 14:20:00,22.11,22.11,22.09,22.1,48784.0,20.4097,20.4097,20.3912,20.4005,48784.0
2017-12-05 14:30:00,22.09,22.09,22.04,22.05,52932.0,20.3912,20.3912,20.3451,20.3543,52932.0
2017-12-05 14:40:00,22.05,22.06,22.03,22.03,52864.0,20.3543,20.3635,20.3358,20.3358,52864.0
2017-12-05 14:50:00,22.03,22.04,22.0,22.03,62816.0,20.3358,20.3451,20.3082,20.3358,62816.0
2017-12-05 15:00:00,22.03,22.03,22.01,22.02,71440.0,20.3358,20.3358,20.3174,20.3266,71440.0
2017-12-05 15:10:00,22.02,22.05,22.02,22.03,113732.0,20.3266,20.3543,20.3266,20.3358,113732.0
2017-12-05 15:20:00,22.03,22.06,22.03,22.05,84360.0,20.3358,20.3635,20.3358,20.3543,84360.0
2017-12-05 15:30:00,22.05,22.07,22.05,22.06,126628.0,20.3543,20.3728,20.3543,20.3635,126628.0
2017-12-05 15:40:00,22.06,22.08,22.04,22.05,166320.0,20.3635,20.382,20.3451,20.3543,166320.0
2017-12-05 15:50:00,22.06,22.07,22.04,22.04,486760.0,20.3635,20.3728,20.3451,20.3451,486760.0
2017-12-06 09:30:00,21.91,22.02,21.85,22.02,128940.0,20.2251,20.3266,20.1697,20.3266,128940.0
2017-12-06 09:40:00,22.02,22.07,21.96,22.01,59848.0,20.3266,20.3728,20.2712,20.3174,59848.0
2017-12-06 09:50:00,22.03,22.03,21.99,22.0,49768.0,20.3358,20.3358,20.2989,20.3082,49768.0
2017-12-06 10:00:00,21.99,22.03,21.99,22.02,39536.0,20.2989,20.3358,20.2989,20.3266,39536.0
2017-12-06 10:10:00,22.01,22.01,21.94,21.97,43776.0,20.3174,20.3174,20.2528,20.2805,43776.0
2017-12-06 10:20:00,22.0,22.01,21.96,22.01,32428.0,20.3082,20.3174,20.2712,20.3174,32428.0
2017-12-06 10:30:00,22.0,22.03,21.97,21.97,35632.0,20.3082,20.3358,20.2805,20.2805,35632.0
2017-12-06 10:40:00,21.97,21.99,21.97,21.99,29644.0,20.2805,20.2989,20.2805,20.2989,29644.0
2017-12-06 10:50:00,21.98,22.01,21.97,22.0,36408.0,20.2897,20.3174,20.2805,20.3082,36408.0
2017-12-06 11:00:00,22.0,22.02,21.99,22.02,47992.0,20.3082,20.3266,20.2989,20.3266,47992.0
2017-12-06 11:10:00,22.03,22.03,21.99,21.99,38120.0,20.3358,20.3358,20.2989,20.2989,38120.0
2017-12-06 11:20:00,21.99,22.04,21.98,21.98,66180.0,20.2989,20.3451,20.2897,20.2897,66180.0
2017-12-06 11:30:00,21.99,21.99,21.96,21.96,39048.0,20.2989,20.2989,20.2712,20.2712,39048.0
2017-12-06 11:40:00,21.96,21.99,21.96,21.98,42836.0,20.2712,20.2989,20.2712,20.2897,42836.0
2017-12-06 11:50:00,21.98,21.98,21.95,21.95,52276.0,20.2897,20.2897,20.262,20.262,52276.0
2017-12-06 12:00:00,21.96,21.98,21.96,21.96,39596.0,20.2712,20.2897,20.2712,20.2712,39596.0
2017-12-06 12:10:00,21.96,21.97,21.95,21.95,39148.0,20.2712,20.2805,20.262,20.262,39148.0
2017-12-06 12:20:00,21.95,21.95,21.92,21.93,34536.0,20.262,20.262,20.2343,20.2435,34536.0
2017-12-06 12:30:00,21.93,21.95,21.92,21.94,50836.0,20.2435,20.262,20.2343,20.2528,50836.0
2017-12-06 12:40:00,21.94,21.96,21.93,21.94,54000.0,20.2528,20.2712,20.2435,20.2528,54000.0
2017-12-06 12:50:00,21.95,21.96,21.93,21.94,28428.0,20.262,20.2712,20.2435,20.2528,28428.0
2017-12-06 13:00:00,21.94,21.95,21.92,21.93,23280.0,20.2528,20.262,20.2343,20.2435,23280.0
2017-12-06 13:10:00,21.93,21.95,21.93,21.95,24588.0,20.2435,20.262,20.2435,20.262,24588.0
2017-12-06 13:20:00,21.95,21.95,21.93,21.95,29604.0,20.262,20.262,20.2435,20.262,29604.0
2017-12-06 13:30:00,21.95,21.97,21.94,21.95,25872.0,20.262,20.2805,20.2528,20.262,25872.0
2017-12-06 13:40:00,21.95,21.98,21.95,21.97,59048.0,20.262,20.2897,20.262,20.2805,59048.0
2017-12-06 13:50:00,21.97,21.97,21.94,21.96,38448.0,20.2805,20.2805,20.2528,20.2712,38448.0
2017-12-06 14:00:00,21.96,21.98,21.95,21.97,66624.0,20.2712,20.2897,20.262,20.2805,66624.0
2017-12-06 14:10:00,21.97,21.99,21.97,21.98,36880.0,20.2805,20.2989,20.2805,20.2897,36880.0
2017-12-06 14:20:00,21.98,22.0,21.97,21.99,49560.0,20.2897,20.3082,20.2805,20.2989,49560.0
2017-12-06 14:30:00,21.99,22.0,21.97,21.98,50460.0,20.2989,20.3082,20.2805,20.2897,50460.0
2017-12-06 14:40:00,21.98,21.99,21.95,21.95,99764.0,20.2897,20.2989,20.262,20.262,99764.0
2017-12-06 14:50:00,21.95,21.97,21.95,21.97,63588.0,20.262,20.2805,20.262,20.2805,63588.0
2017-12-06 15:00:00,21.97,21.99,21.97,21.99,48520.0,20.2805,20.2989,20.2805,20.2989,48520.0
2017-12-06 15:10:00,21.99,22.0,21.98,21.99,66340.0,20.2989,20.3082,20.2897,20.2989,66340.0
2017-12-06 15:20:00,21.99,21.99,21.98,21.99,79172.0,20.2989,20.2989,20.2897,20.2989,79172.0
2017-12-06 15:30:00,21.99,21.99,21.95,21.95,123332.0,20.2989,20.2989,20.262,20.262,123332.0
2017-12-06 15:40:00,21.96,21.99,21.95,21.97,164296.0,20.2712,20.2989,20.262,20.2805,164296.0
2017-12-06 15:50:00,21.97,21.97,21.94,21.95,358468.0,20.2805,20.2805,20.2528,20.262,358468.0
2017-12-07 09:30:00,21.97,22.04,21.96,22.01,131984.0,20.2805,20.3451,20.2712,20.3174,131984.0
2017-12-07 09:40:00,22.02,22.02,21.97,22.01,130444.0,20.3266,20.3266,20.2805,20.3174,130444.0
2017-12-07 09:50:00,22.01,22.01,21.94,21.96,30800.0,20.3174,20.3174,20.2528,20.2712,30800.0
2017-12-07 10:00:00,21.96,21.98,21.93,21.93,79896.0,20.2712,20.2897,20.2435,20.2435,79896.0
2017-12-07 10:10:00,21.93,21.95,21.92,21.93,83148.0,20.2435,20.262,20.2343,20.2435,83148.0
2017-12-07 10:20:00,21.93,21.98,21.93,21.98,59468.0,20.2435,20.2897,20.2435,20.2897,59468.0
2017-12-07 10:30:00,21.97,21.99,21.96,21.99,118716.0,20.2805,20.2989,20.2712,20.2989,118716.0
2017-12-07 10:40:00,21.99,21.99,21.96,21.96,140128.0,20.2989,20.2989,20.2712,20.2712,140128.0
2017-12-07 10:50:00,21.96,21.98,21.94,21.94,56244.0,20.2712,20.2897,20.2528,20.2528,56244.0
2017-12-07 11:00:00,21.94,21.96,21.93,21.94,49264.0,20.2528,20.2712,20.2435,20.2528,49264.0
2017-12-07 11:10:00,21.94,21.95,21.91,21.92,73056.0,20.2528,20.262,20.2251,20.2343,73056.0
2017-12-07 11:20:00,21.92,21.95,21.92,21.94,34712.0,20.2343,20.262,20.2343,20.2528,34712.0
2017-12-07 11:30:00,21.96,21.99,21.95,21.97,34740.0,20.2712,20.2989,20.262,20.2805,34740.0
2017-12-07 11:40:00,21.97,21.99,21.96,21.98,30464.0,20.2805,20.2989,20.2712,20.2897,30464.0
2017-12-07 11:50:00,21.99,22.0,21.98,22.0,70668.0,20.2989,20.3082,20.2897,20.3082,70668.0
2017-12-07 12:00:00,22.0,22.01,21.98,22.01,32488.0,20.3082,20.3174,20.2897,20.3174,32488.0
2017-12-07 12:10:00,22.01,22.01,21.99,22.0,67760.0,20.3174,20.3174,20.2989,20.3082,67760.0
2017-12-07 12:20:00,22.01,22.01,21.98,22.0,50828.0,20.3174,20.3174,20.2897,20.3082,50828.0
2017-12-07 12:30:00,22.0,22.02,21.99,22.0,33036.0,20.3082,20.3266,20.2989,20.3082,33036.0
2017-12-07 12:40:00,22.0,22.01,21.99,22.01,67484.0,20.3082,20.3174,20.2989,20.3174,67484.0
2017-12-07 12:50:00,22.01,22.03,22.0,22.02,19920.0,20.3174,20.3358,20.3082,20.3266,19920.0
2017-12-07 13:00:00,22.01,22.04,21.99,22.0,38196.0,20.3174,20.3451,20.2989,20.3082,38196.0
2017-12-07 13:10:00,21.99,22.0,21.98,22.0,22196.0,20.2989,20.3082,20.2897,20.3082,22196.0
2017-12-07 13:20:00,22.0,22.04,22.0,22.02,27432.0,20.3082,20.3451,20.3082,20.3266,27432.0
2017-12-07 13:30:00,22.02,22.02,21.99,22.0,56140.0,20.3266,20.3266,20.2989,20.3082,56140.0
2017-12-07 13:40:00,22.0,22.01,21.99,21.99,26372.0,20.3082,20.3174,20.2989,20.2989,26372.0
2017-12-07 13:50:00,21.99,22.01,21.99,22.0,52200.0,20.2989,20.3174,20.2989,20.3082,52200.0
2017-12-07 14:00:00,22.0,22.02,22.0,22.01,73572.0,20.3082,20.3266,20.3082,20.3174,73572.0
2017-12-07 14:10:00,22.0,22.01,21.99,21.99,34612.0,20.3082,20.3174,20.2989,20.2989,34612.0
2017-12-07 14:20:00,21.99,22.0,21.97,21.98,30860.0,20.2989,20.3082,20.2805,20.2897,30860.0
2017-12-07 14:30:00,21.97,21.98,21.97,21.97,37436.0,20.2805,20.2897,20.2805,20.2805,37436.0
2017-12-07 14:40:00,21.98,22.0,21.96,22.0,45076.0,20.2897,20.3082,20.2712,20.3082,45076.0
2017-12-07 14:50:00,22.0,22.0,21.99,22.0,56776.0,20.3082,20.3082,20.2989,20.3082,56776.0
2017-12-07 15:00:00,22.0,22.02,22.0,22.0,68472.0,20.3082,20.3266,20.3082,20.3082,68472.0
2017-12-07 15:10:00,22.01,22.01,22.0,22.0,216284.0,20.3174,20.3174,20.3082,20.3082,216284.0
2017-12-07 15:20:00,22.0,22.03,22.0,22.02,53824.0,20.3082,20.3358,20.3082,20.3266,53824.0
2017-12-07 15:30:00,22.02,22.03,22.02,22.02,89816.0,20.3266,20.3358,20.3266,20.3266,89816.0
2017-12-07 15:40:00,22.02,22.02,22.0,22.02,137776.0,20.3266,20.3266,20.3082,20.3266,137776.0
2017-12-07 15:50:00,22.02,22.05,22.0,22.04,529472.0,20.3266,20.3543,20.3082,20.3451,529472.0
2017-12-08 09:30:00,22.16,22.23,22.16,22.21,65292.0,20.4558,20.5205,20.4558,20.502,65292.0
2017-12-08 09:40:00,22.2,22.24,22.17,22.22,47856.0,20.4928,20.5297,20.4651,20.5112,47856.0
2017-12-08 09:50:00,22.21,22.26,22.18,22.23,45900.0,20.502,20.5482,20.4743,20.5205,45900.0
2017-12-08 10:00:00,22.21,22.24,22.2,22.2,36720.0,20.502,20.5297,20.4928,20.4928,36720.0
2017-12-08 10:10:00,22.19,22.25,22.19,22.21,48864.0,20.4835,20.5389,20.4835,20.502,48864.0
2017-12-08 10:20:00,22.22,22.25,22.2,22.21,43664.0,20.5112,20.5389,20.4928,20.502,43664.0
2017-12-08 10:30:00,22.22,22.23,22.2,22.22,58052.0,20.5112,20.5205,20.4928,20.5112,58052.0
2017-12-08 10:40:00,22.21,22.24,22.2,22.23,45040.0,20.502,20.5297,20.4928,20.5205,45040.0
2017-12-08 10:50:00,22.23,22.28,22.23,22.28,38376.0,20.5205,20.5666,20.5205,20.5666,38376.0
2017-12-08 11:00:00,22.29,22.29,22.24,22.27,42192.0,20.5759,20.5759,20.5297,20.5574,42192.0
2017-12-08 11:10:00,22.27,22.27,22.25,22.26,58176.0,20.5574,20.5574,20.5389,20.5482,58176.0
2017-12-08 11:20:00,22.26,22.26,22.22,22.22,67892.0,20.5482,20.5482,20.5112,20.5112,67892.0
2017-12-08 11:30:00,22.24,22.25,22.23,22.25,53380.0,20.5297,20.5389,20.5205,20.5389,53380.0
2017-12-08 11:40:00,22.26,22.28,22.25,22.28,52140.0,20.5482,20.5666,20.5389,20.5666,52140.0
2017-12-08 11:50:00,22.29,22.29,22.25,22.26,52656.0,20.5759,20.5759,20.5389,20.5482,52656.0
2017-12-08 12:00:00,22.26,22.28,22.26,22.28,30632.0,20.5482,20.5666,20.5482,20.5666,30632.0
2017-12-08 12:10:00,22.28,22.29,22.26,22.29,31492.0,20.5666,20.5759,20.5482,20.5759,31492.0
2017-12-08 12:20:00,22.29,22.3,22.28,22.29,62700.0,20.5759,20.5851,20.5666,20.5759,62700.0
2017-12-08 12:30:00,22.29,22.29,22.26,22.27,35180.0,20.5759,20.5759,20.5482,20.5574,35180.0
2017-12-08 12:40:00,22.27,22.29,22.27,22.29,41304.0,20.5574,20.5759,20.5574,20.5759,41304.0
2017-12-08 12:50:00,22.28,22.29,22.28,22.29,42212.0,20.5666,20.5759,20.5666,20.5759,42212.0
2017-12-08 13:00:00,22.29,22.3,22.29,22.3,29292.0,20.5759,20.5851,20.5759,20.5851,29292.0
2017-12-08 13:10:00,22.3,22.31,22.28,22.31,46364.0,20.5851,20.5943,20.5666,20.5943,46364.0
2017-12-08 13:20:00,22.3,22.31,22.29,22.3,31580.0,20.5851,20.5943,20.5759,20.5851,31580.0
2017-12-08 13:30:00,22.3,22.3,22.29,22.3,33348.0,20.5851,20.5851,20.5759,20.5851,33348.0
2017-12-08 13:40:00,22.3,22.31,22.3,22.3,26480.0,20.5851,20.5943,20.5851,20.5851,26480.0
2017-12-08 13:50:00,22.29,22.31,22.29,22.31,41916.0,20.5759,20.5943,20.5759,20.5943,41916.0
2017-12-08 14:00:00,22.31,22.32,22.31,22.32,44312.0,20.5943,20.6035,20.5943,20.6035,44312.0
2017-12-08 14:10:00,22.32,22.32,22.29,22.29,35708.0,20.6035,20.6035,20.5759,20.5759,35708.0
2017-12-08 14:20:00,22.29,22.29,22.25,22.28,62000.0,20.5759,20.5759,20.5389,20.5666,62000.0
2017-12-08 14:30:00,22.28,22.28,22.26,22.28,60388.0,20.5666,20.5666,20.5482,20.5666,60388.0
2017-12-08 14:40:00,22.27,22.28,22.26,22.28,64548.0,20.5574,20.5666,20.5482,20.5666,64548.0
2017-12-08 14:50:00,22.27,22.28,22.24,22.25,45784.0,20.5574,20.5666,20.5297,20.5389,45784.0
2017-12-08 15:00:00,22.25,22.26,22.25,22.26,98180.0,20.5389,20.5482,20.5389,20.5482,98180.0
2017-12-08 15:10:00,22.26,22.27,22.26,22.27,107836.0,20.5482,20.5574,20.5482,20.5574,107836.0
2017-12-08 15:20:00,22.27,22.29,22.27,22.29,116668.0,20.5574,20.5759,20.5574,20.5759,116668.0
2017-12-08 15:30:00,22.29,22.32,22.29,22.32,288716.0,20.5759,20.6035,20.5759,20.6035,288716.0
2017-12-08 15:40:00,22.32,22.34,22.28,22.29,320004.0,20.6035,20.622,20.5666,20.5759,320004.0
2017-12-08 15:50:00,22.29,22.33,22.29,22.33,560892.0,20.5759,20.6128,20.5759,20.6128,560892.0
2017-12-11 09:30:00,22.27,22.38,22.27,22.36,135340.0,20.5574,20.6589,20.5574,20.6405,135340.0
2017-12-11 09:40:00,22.35,22.37,22.3,22.32,42688.0,20.6312,20.6497,20.5851,20.6035,42688.0
2017-12-11 09:50:00,22.33,22.43,22.32,22.42,65984.0,20.6128,20.7051,20.6035,20.6959,65984.0
2017-12-11 10:00:00,22.41,22.46,22.41,22.46,83364.0,20.6866,20.7328,20.6866,20.7328,83364.0
2017-12-11 10:10:00,22.45,22.46,22.41,22.41,49676.0,20.7235,20.7328,20.6866,20.6866,49676.0
2017-12-11 10:20:00,22.41,22.42,22.36,22.4,90412.0,20.6866,20.6959,20.6405,20.6774,90412.0
2017-12-11 10:30:00,22.4,22.41,22.36,22.4,41428.0,20.6774,20.6866,20.6405,20.6774,41428.0
2017-12-11 10:40:00,22.4,22.4,22.38,22.39,66348.0,20.6774,20.6774,20.6589,20.6682,66348.0
2017-12-11 10:50:00,22.38,22.38,22.27,22.28,52136.0,20.6589,20.6589,20.5574,20.5666,52136.0
2017-12-11 11:00:00,22.28,22.28,22.24,22.24,45008.0,20.5666,20.5666,20.5297,20.5297,45008.0
2017-12-11 11:10:00,22.24,22.28,22.23,22.26,214268.0,20.5297,20.5666,20.5205,20.5482,214268.0
2017-12-11 11:20:00,22.26,22.31,22.24,22.31,161780.0,20.5482,20.5943,20.5297,20.5943,161780.0
2017-12-11 11:30:00,22.3,22.3,22.28,22.3,79336.0,20.5851,20.5851,20.5666,20.5851,79336.0
2017-12-11 11:40:00,22.3,22.32,22.3,22.32,145856.0,20.5851,20.6035,20.5851,20.6035,145856.0
2017-12-11 11:50:00,22.32,22.35,22.29,22.31,52604.0,20.6035,20.6312,20.5759,20.5943,52604.0
2017-12-11 12:00:00,22.3,22.38,22.3,22.34,104972.0,20.5851,20.6589,20.5851,20.622,104972.0
2017-12-11 12:10:00,22.36,22.38,22.32,22.38,53436.0,20.6405,20.6589,20.6035,20.6589,53436.0
2017-12-11 12:20:00,22.37,22.37,22.33,22.35,42716.0,20.6497,20.6497,20.6128,20.6312,42716.0
2017-12-11 12:30:00,22.35,22.36,22.34,22.34,27196.0,20.6312,20.6405,20.622,20.622,27196.0
2017-12-11 12:40:00,22.34,22.35,22.32,22.34,25600.0,20.622,20.6312,20.6035,20.622,25600.0
2017-12-11 12:50:00,22.34,22.35,22.34,22.34,34488.0,20.622,20.6312,20.622,20.622,34488.0
2017-12-11 13:00:00,22.34,22.36,22.32,22.34,43292.0,20.622,20.6405,20.6035,20.622,43292.0
2017-12-11 13:10:00,22.34,22.34,22.32,22.32,13776.0,20.622,20.622,20.6035,20.6035,13776.0
2017-12-11 13:20:00,22.32,22.33,22.31,22.32,26988.0,20.6035,20.6128,20.5943,20.6035,26988.0
2017-12-11 13:30:00,22.33,22.34,22.32,22.33,37264.0,20.6128,20.622,20.6035,20.6128,37264.0
2017-12-11 13:40:00,22.32,22.32,22.31,22.32,37964.0,20.6035,20.6035,20.5943,20.6035,37964.0
2017-12-11 13:50:00,22.32,22.34,22.31,22.33,41388.0,20.6035,20.622,20.5943,20.6128,41388.0
2017-12-11 14:00:00,22.33,22.33,22.31,22.31,25060.0,20.6128,20.6128,20.5943,20.5943,25060.0
2017-12-11 14:10:00,22.31,22.32,22.29,22.29,32356.0,20.5943,20.6035,20.5759,20.5759,32356.0
2017-12-11 14:20:00,22.3,22.32,22.28,22.29,31948.0,20.5851,20.6035,20.5666,20.5759,31948.0
2017-12-11 14:30:00,22.29,22.31,22.28,22.31,38236.0,20.5759,20.5943,20.5666,20.5943,38236.0
2017-12-11 14:40:00,22.3,22.33,22.3,22.33,42160.0,20.5851,20.6128,20.5851,20.6128,42160.0
2017-12-11 14:50:00,22.32,22.33,22.31,22.31,49904.0,20.6035,20.6128,20.5943,20.5943,49904.0
2017-12-11 15:00:00,22.31,22.31,22.29,22.29,47324.0,20.5943,20.5943,20.5759,20.5759,47324.0
2017-12-11 15:10:00,22.3,22.3,22.28,22.28,33112.0,20.5851,20.5851,20.5666,20.5666,33112.0
2017-12-11 15:20:00,22.28,22.28,22.25,22.26,55468.0,20.5666,20.5666,20.5389,20.5482,55468.0
2017-12-11 15:30:00,22.27,22.29,22.26,22.29,96384.0,20.5574,20.5759,20.5482,20.5759,96384.0
2017-12-11 15:40:00,22.29,22.32,22.29,22.32,246436.0,20.5759,20.6035,20.5759,20.6035,246436.0
2017-12-11 15:50:00,22.32,22.33,22.31,22.31,384124.0,20.6035,20.6128,20.5943,20.5943,384124.0
2017-12-12 09:30:00,22.31,22.34,22.24,22.24,37548.0,20.5943,20.622,20.5297,20.5297,37548.0
2017-12-12 09:40:00,22.26,22.34,22.26,22.31,41268.0,20.5482,20.622,20.5482,20.5943,41268.0
2017-12-12 09:50:00,22.3,22.33,22.28,22.33,18100.0,20.5851,20.6128,20.5666,20.6128,18100.0
2017-12-12 10:00:00,22.33,22.38,22.33,22.34,19512.0,20.6128,20.6589,20.6128,20.622,19512.0
2017-12-12 10:10:00,22.33,22.34,22.31,22.31,19536.0,20.6128,20.622,20.5943,20.5943,19536.0
2017-12-12 10:20:00,22.29,22.31,22.29,22.3,46872.0,20.5759,20.5943,20.5759,20.5851,46872.0
2017-12-12 10:30:00,22.3,22.35,22.29,22.34,57056.0,20.5851,20.6312,20.5759,20.622,57056.0
2017-12-12 10:40:00,22.33,22.34,22.3,22.3,25344.0,20.6128,20.622,20.5851,20.5851,25344.0
2017-12-12 10:50:00,22.31,22.33,22.3,22.31,25080.0,20.5943,20.6128,20.5851,20.5943,25080.0
2017-12-12 11:00:00,22.31,22.32,22.3,22.3,23108.0,20.5943,20.6035,20.5851,20.5851,23108.0
2017-12-12 11:10:00,22.3,22.31,22.3,22.3,19600.0,20.5851,20.5943,20.5851,20.5851,19600.0
2017-12-12 11:20:00,22.3,22.31,22.29,22.3,54404.0,20.5851,20.5943,20.5759,20.5851,54404.0
2017-12-12 11:30:00,22.31,22.33,22.31,22.32,27160.0,20.5943,20.6128,20.5943,20.6035,27160.0
2017-12-12 11:40:00,22.33,22.34,22.32,22.34,23784.0,20.6128,20.622,20.6035,20.622,23784.0
2017-12-12 11:50:00,22.35,22.37,22.34,22.37,19440.0,20.6312,20.6497,20.622,20.6497,19440.0
2017-12-12 12:00:00,22.37,22.39,22.34,22.35,20500.0,20.6497,20.6682,20.622,20.6312,20500.0
2017-12-12 12:10:00,22.36,22.41,22.36,22.39,94440.0,20.6405,20.6866,20.6405,20.6682,94440.0
2017-12-12 12:20:00,22.39,22.42,22.38,22.39,30744.0,20.6682,20.6959,20.6589,20.6682,30744.0
2017-12-12 12:30:00,22.38,22.41,22.38,22.41,28352.0,20.6589,20.6866,20.6589,20.6866,28352.0
2017-12-12 12:40:00,22.41,22.41,22.39,22.39,30076.0,20.6866,20.6866,20.6682,20.6682,30076.0
2017-12-12 12:50:00,22.38,22.4,22.37,22.38,50512.0,20.6589,20.6774,20.6497,20.6589,50512.0
2017-12-12 13:00:00,22.39,22.39,22.38,22.39,23224.0,20.6682,20.6682,20.6589,20.6682,23224.0
2017-12-12 13:10:00,22.39,22.41,22.38,22.39,48764.0,20.6682,20.6866,20.6589,20.6682,48764.0
2017-12-12 13:20:00,22.39,22.42,22.39,22.41,70948.0,20.6682,20.6959,20.6682,20.6866,70948.0
2017-12-12 13:30:00,22.4,22.42,22.4,22.4,37116.0,20.6774,20.6959,20.6774,20.6774,37116.0
2017-12-12 13:40:00,22.39,22.4,22.38,22.4,30564.0,20.6682,20.6774,20.6589,20.6774,30564.0
2017-12-12 13:50:00,22.4,22.44,22.4,22.43,110676.0,20.6774,20.7143,20.6774,20.7051,110676.0
2017-12-12 14:00:00,22.43,22.45,22.43,22.45,73548.0,20.7051,20.7235,20.7051,20.7235,73548.0
2017-12-12 14:10:00,22.45,22.47,22.44,22.46,58532.0,20.7235,20.742,20.7143,20.7328,58532.0
2017-12-12 14:20:00,22.46,22.49,22.45,22.46,52180.0,20.7328,20.7605,20.7235,20.7328,52180.0
2017-12-12 14:30:00,22.46,22.47,22.44,22.45,66636.0,20.7328,20.742,20.7143,20.7235,66636.0
2017-12-12 14:40:00,22.45,22.46,22.44,22.45,56008.0,20.7235,20.7328,20.7143,20.7235,56008.0
2017-12-12 14:50:00,22.45,22.46,22.43,22.44,81480.0,20.7235,20.7328,20.7051,20.7143,81480.0
2017-12-12 15:00:00,22.44,22.45,22.42,22.42,108808.0,20.7143,20.7235,20.6959,20.6959,108808.0
2017-12-12 15:10:00,22.42,22.45,22.41,22.44,148076.0,20.6959,20.7235,20.6866,20.7143,148076.0
2017-12-12 15:20:00,22.44,22.45,22.43,22.44,75684.0,20.7143,20.7235,20.7051,20.7143,75684.0
2017-12-12 15:30:00,22.44,22.46,22.43,22.44,127520.0,20.7143,20.7328,20.7051,20.7143,127520.0
2017-12-12 15:40:00,22.44,22.46,22.42,22.44,242392.0,20.7143,20.7328,20.6959,20.7143,242392.0
2017-12-12 15:50:00,22.44,22.44,22.4,22.42,486164.0,20.7143,20.7143,20.6774,20.6959,486164.0
2017-12-13 09:30:00,22.41,22.45,22.36,22.41,87268.0,20.6866,20.7235,20.6405,20.6866,87268.0
2017-12-13 09:40:00,22.39,22.42,22.36,22.37,108264.0,20.6682,20.6959,20.6405,20.6497,108264.0
2017-12-13 09:50:00,22.37,22.37,22.32,22.32,49196.0,20.6497,20.6497,20.6035,20.6035,49196.0
2017-12-13 10:00:00,22.31,22.34,22.27,22.33,92312.0,20.5943,20.622,20.5574,20.6128,92312.0
2017-12-13 10:10:00,22.33,22.38,22.32,22.34,62104.0,20.6128,20.6589,20.6035,20.622,62104.0
2017-12-13 10:20:00,22.34,22.38,22.33,22.38,34292.0,20.622,20.6589,20.6128,20.6589,34292.0
2017-12-13 10:30:00,22.36,22.46,22.36,22.45,33360.0,20.6405,20.7328,20.6405,20.7235,33360.0
2017-12-13 10:40:00,22.44,22.45,22.38,22.39,42352.0,20.7143,20.7235,20.6589,20.6682,42352.0
2017-12-13 10:50:00,22.39,22.41,22.39,22.4,41980.0,20.6682,20.6866,20.6682,20.6774,41980.0
2017-12-13 11:00:00,22.4,22.43,22.39,22.43,46240.0,20.6774,20.7051,20.6682,20.7051,46240.0
2017-12-13 11:10:00,22.43,22.45,22.43,22.45,52936.0,20.7051,20.7235,20.7051,20.7235,52936.0
2017-12-13 11:20:00,22.45,22.5,22.41,22.49,57420.0,20.7235,20.7697,20.6866,20.7605,57420.0
2017-12-13 11:30:00,22.49,22.5,22.47,22.47,48280.0,20.7605,20.7697,20.742,20.742,48280.0
2017-12-13 11:40:00,22.48,22.48,22.46,22.46,68584.0,20.7512,20.7512,20.7328,20.7328,68584.0
2017-12-13 11:50:00,22.47,22.47,22.45,22.47,30844.0,20.742,20.742,20.7235,20.742,30844.0
2017-12-13 12:00:00,22.46,22.46,22.44,22.45,35400.0,20.7328,20.7328,20.7143,20.7235,35400.0
2017-12-13 12:10:00,22.45,22.45,22.42,22.43,30064.0,20.7235,20.7235,20.6959,20.7051,30064.0
2017-12-13 12:20:00,22.43,22.45,22.42,22.44,31452.0,20.7051,20.7235,20.6959,20.7143,31452.0
2017-12-13 12:30:00,22.45,22.45,22.41,22.41,34456.0,20.7235,20.7235,20.6866,20.6866,34456.0
2017-12-13 12:40:00,22.41,22.44,22.41,22.43,44936.0,20.6866,20.7143,20.6866,20.7051,44936.0
2017-12-13 12:50:00,22.43,22.45,22.43,22.45,34772.0,20.7051,20.7235,20.7051,20.7235,34772.0
2017-12-13 13:00:00,22.44,22.45,22.43,22.44,27688.0,20.7143,20.7235,20.7051,20.7143,27688.0
2017-12-13 13:10:00,22.43,22.44,22.39,22.39,34240.0,20.7051,20.7143,20.6682,20.6682,34240.0
2017-12-13 13:20:00,22.4,22.41,22.39,22.39,23012.0,20.6774,20.6866,20.6682,20.6682,23012.0
2017-12-13 13:30:00,22.4,22.41,22.38,22.4,44504.0,20.6774,20.6866,20.6589,20.6774,44504.0
2017-12-13 13:40:00,22.4,22.41,22.39,22.4,31136.0,20.6774,20.6866,20.6682,20.6774,31136.0
2017-12-13 13:50:00,22.4,22.41,22.38,22.39,34220.0,20.6774,20.6866,20.6589,20.6682,34220.0
2017-12-13 14:00:00,22.39,22.45,22.39,22.41,55880.0,20.6682,20.7235,20.6682,20.6866,55880.0
2017-12-13 14:10:00,22.41,22.45,22.41,22.45,30348.0,20.6866,20.7235,20.6866,20.7235,30348.0
2017-12-13 14:20:00,22.43,22.44,22.41,22.44,34464.0,20.7051,20.7143,20.6866,20.7143,34464.0
2017-12-13 14:30:00,22.44,22.47,22.44,22.45,40460.0,20.7143,20.742,20.7143,20.7235,40460.0
2017-12-13 14:40:00,22.45,22.47,22.45,22.46,45112.0,20.7235,20.742,20.7235,20.7328,45112.0
2017-12-13 14:50:00,22.46,22.46,22.43,22.45,51708.0,20.7328,20.7328,20.7051,20.7235,51708.0
2017-12-13 15:00:00,22.46,22.46,22.42,22.42,56564.0,20.7328,20.7328,20.6959,20.6959,56564.0
2017-12-13 15:10:00,22.42,22.43,22.42,22.43,63892.0,20.6959,20.7051,20.6959,20.7051,63892.0
2017-12-13 15:20:00,22.43,22.44,22.4,22.4,60452.0,20.7051,20.7143,20.6774,20.6774,60452.0
2017-12-13 15:30:00,22.4,22.41,22.39,22.4,77404.0,20.6774,20.6866,20.6682,20.6774,77404.0
2017-12-13 15:40:00,22.39,22.41,22.39,22.4,119852.0,20.6682,20.6866,20.6682,20.6774,119852.0
2017-12-13 15:50:00,22.4,22.4,22.36,22.38,243708.0,20.6774,20.6774,20.6405,20.6589,243708.0
2017-12-14 09:30:00,22.42,22.48,22.4,22.4,50760.0,20.6959,20.7512,20.6774,20.6774,50760.0
2017-12-14 09:40:00,22.41,22.46,22.41,22.42,20980.0,20.6866,20.7328,20.6866,20.6959,20980.0
2017-12-14 09:50:00,22.42,22.45,22.41,22.44,105740.0,20.6959,20.7235,20.6866,20.7143,105740.0
2017-12-14 10:00:00,22.44,22.45,22.42,22.45,20416.0,20.7143,20.7235,20.6959,20.7235,20416.0
2017-12-14 10:10:00,22.45,22.48,22.44,22.44,33712.0,20.7235,20.7512,20.7143,20.7143,33712.0
2017-12-14 10:20:00,22.44,22.48,22.43,22.47,38648.0,20.7143,20.7512,20.7051,20.742,38648.0
2017-12-14 10:30:00,22.46,22.46,22.44,22.45,32064.0,20.7328,20.7328,20.7143,20.7235,32064.0
2017-12-14 10:40:00,22.45,22.46,22.44,22.46,30744.0,20.7235,20.7328,20.7143,20.7328,30744.0
2017-12-14 10:50:00,22.45,22.46,22.45,22.45,29564.0,20.7235,20.7328,20.7235,20.7235,29564.0
2017-12-14 11:00:00,22.46,22.47,22.44,22.44,20760.0,20.7328,20.742,20.7143,20.7143,20760.0
2017-12-14 11:10:00,22.43,22.45,22.43,22.45,25512.0,20.7051,20.7235,20.7051,20.7235,25512.0
2017-12-14 11:20:00,22.45,22.46,22.44,22.46,20004.0,20.7235,20.7328,20.7143,20.7328,20004.0
2017-12-14 11:30:00,22.47,22.48,22.47,22.48,23040.0,20.742,20.7512,20.742,20.7512,23040.0
2017-12-14 11:40:00,22.48,22.48,22.45,22.47,32936.0,20.7512,20.7512,20.7235,20.742,32936.0
2017-12-14 11:50:00,22.47,22.47,22.43,22.45,9684.0,20.742,20.742,20.7051,20.7235,9684.0
2017-12-14 12:00:00,22.44,22.46,22.43,22.46,32196.0,20.7143,20.7328,20.7051,20.7328,32196.0
2017-12-14 12:10:00,22.46,22.46,22.43,22.44,22884.0,20.7328,20.7328,20.7051,20.7143,22884.0
2017-12-14 12:20:00,22.43,22.44,22.42,22.43,31148.0,20.7051,20.7143,20.6959,20.7051,31148.0
2017-12-14 12:30:00,22.43,22.44,22.42,22.42,27944.0,20.7051,20.7143,20.6959,20.6959,27944.0
2017-12-14 12:40:00,22.42,22.42,22.41,22.42,22388.0,20.6959,20.6959,20.6866,20.6959,22388.0
2017-12-14 12:50:00,22.42,22.42,22.39,22.41,134700.0,20.6959,20.6959,20.6682,20.6866,134700.0
2017-12-14 13:00:00,22.41,22.43,22.41,22.43,32964.0,20.6866,20.7051,20.6866,20.7051,32964.0
2017-12-14 13:10:00,22.43,22.43,22.4,22.42,52440.0,20.7051,20.7051,20.6774,20.6959,52440.0
2017-12-14 13:20:00,22.42,22.44,22.42,22.44,29844.0,20.6959,20.7143,20.6959,20.7143,29844.0
2017-12-14 13:30:00,22.45,22.45,22.42,22.42,42452.0,20.7235,20.7235,20.6959,20.6959,42452.0
2017-12-14 13:40:00,22.42,22.44,22.42,22.44,30596.0,20.6959,20.7143,20.6959,20.7143,30596.0
2017-12-14 13:50:00,22.44,22.45,22.43,22.43,58800.0,20.7143,20.7235,20.7051,20.7051,58800.0
2017-12-14 14:00:00,22.43,22.44,22.42,22.43,63284.0,20.7051,20.7143,20.6959,20.7051,63284.0
2017-12-14 14:10:00,22.44,22.44,22.43,22.43,45236.0,20.7143,20.7143,20.7051,20.7051,45236.0
2017-12-14 14:20:00,22.43,22.43,22.36,22.36,51612.0,20.7051,20.7051,20.6405,20.6405,51612.0
2017-12-14 14:30:00,22.36,22.38,22.35,22.37,59168.0,20.6405,20.6589,20.6312,20.6497,59168.0
2017-12-14 14:40:00,22.36,22.37,22.35,22.37,44204.0,20.6405,20.6497,20.6312,20.6497,44204.0
2017-12-14 14:50:00,22.37,22.39,22.36,22.38,59792.0,20.6497,20.6682,20.6405,20.6589,59792.0
2017-12-14 15:00:00,22.38,22.38,22.35,22.36,39048.0,20.6589,20.6589,20.6312,20.6405,39048.0
2017-12-14 15:10:00,22.36,22.36,22.33,22.34,51008.0,20.6405,20.6405,20.6128,20.622,51008.0
2017-12-14 15:20:00,22.34,22.36,22.34,22.35,60540.0,20.622,20.6405,20.622,20.6312,60540.0
2017-12-14 15:30:00,22.36,22.39,22.35,22.38,96784.0,20.6405,20.6682,20.6312,20.6589,96784.0
2017-12-14 15:40:00,22.38,22.38,22.33,22.34,133296.0,20.6589,20.6589,20.6128,20.622,133296.0
2017-12-14 15:50:00,22.34,22.34,22.31,22.32,303536.0,20.622,20.622,20.5943,20.6035,303536.0
2017-12-15 09:30:00,22.38,22.42,22.31,22.36,1090432.0,20.703,20.74,20.6382,20.6845,1090432.0
2017-12-15 09:40:00,22.38,22.41,22.37,22.4,34844.0,20.703,20.7307,20.6937,20.7215,34844.0
2017-12-15 09:50:00,22.38,22.39,22.32,22.35,122036.0,20.703,20.7122,20.6475,20.6752,122036.0
2017-12-15 10:00:00,22.35,22.36,22.31,22.31,57040.0,20.6752,20.6845,20.6382,20.6382,57040.0
2017-12-15 10:10:00,22.33,22.37,22.29,22.35,77808.0,20.6567,20.6937,20.6197,20.6752,77808.0
2017-12-15 10:20:00,22.35,22.35,22.31,22.31,55364.0,20.6752,20.6752,20.6382,20.6382,55364.0
2017-12-15 10:30:00,22.32,22.34,22.31,22.32,35920.0,20.6475,20.666,20.6382,20.6475,35920.0
2017-12-15 10:40:00,22.33,22.34,22.31,22.31,18800.0,20.6567,20.666,20.6382,20.6382,18800.0
2017-12-15 10:50:00,22.32,22.32,22.3,22.31,19068.0,20.6475,20.6475,20.629,20.6382,19068.0
2017-12-15 11:00:00,22.32,22.32,22.26,22.28,58072.0,20.6475,20.6475,20.592,20.6105,58072.0
2017-12-15 11:10:00,22.27,22.29,22.27,22.27,42520.0,20.6012,20.6197,20.6012,20.6012,42520.0
2017-12-15 11:20:00,22.27,22.28,22.25,22.28,69600.0,20.6012,20.6105,20.5827,20.6105,69600.0
2017-12-15 11:30:00,22.28,22.32,22.28,22.3,37448.0,20.6105,20.6475,20.6105,20.629,37448.0
2017-12-15 11:40:00,22.31,22.32,22.29,22.3,27952.0,20.6382,20.6475,20.6197,20.629,27952.0
2017-12-15 11:50:00,22.29,22.3,22.27,22.3,36060.0,20.6197,20.629,20.6012,20.629,36060.0
2017-12-15 12:00:00,22.3,22.32,22.29,22.32,37300.0,20.629,20.6475,20.6197,20.6475,37300.0
2017-12-15 12:10:00,22.31,22.32,22.3,22.32,29248.0,20.6382,20.6475,20.629,20.6475,29248.0
2017-12-15 12:20:00,22.32,22.32,22.31,22.31,32996.0,20.6475,20.6475,20.6382,20.6382,32996.0
2017-12-15 12:30:00,22.32,22.32,22.31,22.31,35188.0,20.6475,20.6475,20.6382,20.6382,35188.0
2017-12-15 12:40:00,22.31,22.31,22.3,22.31,38272.0,20.6382,20.6382,20.629,20.6382,38272.0
2017-12-15 12:50:00,22.32,22.32,22.31,22.31,18120.0,20.6475,20.6475,20.6382,20.6382,18120.0
2017-12-15 13:00:00,22.31,22.31,22.29,22.29,41796.0,20.6382,20.6382,20.6197,20.6197,41796.0
2017-12-15 13:10:00,22.29,22.31,22.28,22.29,28308.0,20.6197,20.6382,20.6105,20.6197,28308.0
2017-12-15 13:20:00,22.29,22.3,22.29,22.29,12400.0,20.6197,20.629,20.6197,20.6197,12400.0
2017-12-15 13:30:00,22.29,22.31,22.29,22.31,14400.0,20.6197,20.6382,20.6197,20.6382,14400.0
2017-12-15 13:40:00,22.3,22.31,22.3,22.3,15932.0,20.629,20.6382,20.629,20.629,15932.0
2017-12-15 13:50:00,22.3,22.31,22.29,22.3,62708.0,20.629,20.6382,20.6197,20.629,62708.0
2017-12-15 14:00:00,22.3,22.31,22.3,22.3,57552.0,20.629,20.6382,20.629,20.629,57552.0
2017-12-15 14:10:00,22.31,22.31,22.28,22.3,39768.0,20.6382,20.6382,20.6105,20.629,39768.0
2017-12-15 14:20:00,22.3,22.31,22.29,22.31,72872.0,20.629,20.6382,20.6197,20.6382,72872.0
2017-12-15 14:30:00,22.31,22.31,22.3,22.3,26264.0,20.6382,20.6382,20.629,20.629,26264.0
2017-12-15 14:40:00,22.31,22.32,22.3,22.31,38964.0,20.6382,20.6475,20.629,20.6382,38964.0
2017-12-15 14:50:00,22.31,22.31,22.29,22.3,40400.0,20.6382,20.6382,20.6197,20.629,40400.0
2017-12-15 15:00:00,22.31,22.33,22.3,22.33,57008.0,20.6382,20.6567,20.629,20.6567,57008.0
2017-12-15 15:10:00,22.33,22.33,22.32,22.32,45540.0,20.6567,20.6567,20.6475,20.6475,45540.0
2017-12-15 15:20:00,22.33,22.33,22.31,22.31,69020.0,20.6567,20.6567,20.6382,20.6382,69020.0
2017-12-15 15:30:00,22.31,22.32,22.3,22.3,150728.0,20.6382,20.6475,20.629,20.629,150728.0
2017-12-15 15:40:00,22.3,22.31,22.27,22.27,202724.0,20.629,20.6382,20.6012,20.6012,202724.0
2017-12-15 15:50:00,22.28,22.29,22.24,22.28,445008.0,20.6105,20.6197,20.5735,20.6105,445008.0
2017-12-18 09:30:00,22.39,22.42,22.34,22.42,98188.0,20.7122,20.74,20.666,20.74,98188.0
2017-12-18 09:40:00,22.43,22.47,22.42,22.44,23936.0,20.7492,20.7862,20.74,20.7585,23936.0
2017-12-18 09:50:00,22.42,22.44,22.39,22.41,31408.0,20.74,20.7585,20.7122,20.7307,31408.0
2017-12-18 10:00:00,22.41,22.43,22.4,22.42,18240.0,20.7307,20.7492,20.7215,20.74,18240.0
2017-12-18 10:10:00,22.41,22.42,22.35,22.37,43224.0,20.7307,20.74,20.6752,20.6937,43224.0
2017-12-18 10:20:00,22.36,22.37,22.36,22.36,32492.0,20.6845,20.6937,20.6845,20.6845,32492.0
2017-12-18 10:30:00,22.36,22.37,22.32,22.32,30500.0,20.6845,20.6937,20.6475,20.6475,30500.0
2017-12-18 10:40:00,22.33,22.36,22.33,22.35,55988.0,20.6567,20.6845,20.6567,20.6752,55988.0
2017-12-18 10:50:00,22.35,22.37,22.33,22.36,50136.0,20.6752,20.6937,20.6567,20.6845,50136.0
2017-12-18 11:00:00,22.36,22.38,22.34,22.38,36540.0,20.6845,20.703,20.666,20.703,36540.0
2017-12-18 11:10:00,22.38,22.38,22.33,22.34,30620.0,20.703,20.703,20.6567,20.666,30620.0
2017-12-18 11:20:00,22.34,22.37,22.34,22.37,63940.0,20.666,20.6937,20.666,20.6937,63940.0
2017-12-18 11:30:00,22.37,22.39,22.37,22.38,38040.0,20.6937,20.7122,20.6937,20.703,38040.0
2017-12-18 11:40:00,22.39,22.41,22.39,22.41,34540.0,20.7122,20.7307,20.7122,20.7307,34540.0
2017-12-18 11:50:00,22.41,22.44,22.41,22.42,30180.0,20.7307,20.7585,20.7307,20.74,30180.0
2017-12-18 12:00:00,22.43,22.44,22.42,22.43,68332.0,20.7492,20.7585,20.74,20.7492,68332.0
2017-12-18 12:10:00,22.44,22.45,22.43,22.45,12400.0,20.7585,20.7677,20.7492,20.7677,12400.0
2017-12-18 12:20:00,22.45,22.46,22.43,22.46,15528.0,20.7677,20.777,20.7492,20.777,15528.0
2017-12-18 12:30:00,22.46,22.46,22.43,22.45,30784.0,20.777,20.777,20.7492,20.7677,30784.0
2017-12-18 12:40:00,22.45,22.46,22.42,22.42,74336.0,20.7677,20.777,20.74,20.74,74336.0
2017-12-18 12:50:00,22.42,22.43,22.39,22.39,73592.0,20.74,20.7492,20.7122,20.7122,73592.0
2017-12-18 13:00:00,22.39,22.42,22.39,22.42,54004.0,20.7122,20.74,20.7122,20.74,54004.0
2017-12-18 13:10:00,22.41,22.43,22.41,22.43,30640.0,20.7307,20.7492,20.7307,20.7492,30640.0
2017-12-18 13:20:00,22.43,22.45,22.42,22.45,17576.0,20.7492,20.7677,20.74,20.7677,17576.0
2017-12-18 13:30:00,22.44,22.45,22.42,22.43,36964.0,20.7585,20.7677,20.74,20.7492,36964.0
2017-12-18 13:40:00,22.43,22.43,22.4,22.4,42792.0,20.7492,20.7492,20.7215,20.7215,42792.0
2017-12-18 13:50:00,22.4,22.41,22.38,22.39,29480.0,20.7215,20.7307,20.703,20.7122,29480.0
2017-12-18 14:00:00,22.38,22.39,22.36,22.37,48672.0,20.703,20.7122,20.6845,20.6937,48672.0
2017-12-18 14:10:00,22.37,22.37,22.33,22.34,65852.0,20.6937,20.6937,20.6567,20.666,65852.0
2017-12-18 14:20:00,22.34,22.35,22.31,22.33,90716.0,20.666,20.6752,20.6382,20.6567,90716.0
2017-12-18 14:30:00,22.33,22.35,22.32,22.34,53568.0,20.6567,20.6752,20.6475,20.666,53568.0
2017-12-18 14:40:00,22.35,22.38,22.33,22.36,31316.0,20.6752,20.703,20.6567,20.6845,31316.0
2017-12-18 14:50:00,22.36,22.39,22.36,22.38,33368.0,20.6845,20.7122,20.6845,20.703,33368.0
2017-12-18 15:00:00,22.38,22.39,22.38,22.38,38140.0,20.703,20.7122,20.703,20.703,38140.0
2017-12-18 15:10:00,22.38,22.39,22.36,22.37,53184.0,20.703,20.7122,20.6845,20.6937,53184.0
2017-12-18 15:20:00,22.37,22.37,22.35,22.35,57548.0,20.6937,20.6937,20.6752,20.6752,57548.0
2017-12-18 15:30:00,22.35,22.36,22.35,22.36,136232.0,20.6752,20.6845,20.6752,20.6845,136232.0
2017-12-18 15:40:00,22.36,22.37,22.35,22.36,107584.0,20.6845,20.6937,20.6752,20.6845,107584.0
2017-12-18 15:50:00,22.36,22.37,22.35,22.36,223704.0,20.6845,20.6937,20.6752,20.6845,223704.0
2017-12-19 09:30:00,22.43,22.52,22.38,22.47,147352.0,20.7492,20.8325,20.703,20.7862,147352.0
2017-12-19 09:40:00,22.47,22.5,22.42,22.42,77340.0,20.7862,20.814,20.74,20.74,77340.0
2017-12-19 09:50:00,22.42,22.49,22.42,22.47,36200.0,20.74,20.8047,20.74,20.7862,36200.0
2017-12-19 10:00:00,22.48,22.49,22.47,22.48,24664.0,20.7955,20.8047,20.7862,20.7955,24664.0
2017-12-19 10:10:00,22.49,22.5,22.45,22.45,33656.0,20.8047,20.814,20.7677,20.7677,33656.0
2017-12-19 10:20:00,22.46,22.46,22.43,22.45,42320.0,20.777,20.777,20.7492,20.7677,42320.0
2017-12-19 10:30:00,22.45,22.48,22.43,22.43,42308.0,20.7677,20.7955,20.7492,20.7492,42308.0
2017-12-19 10:40:00,22.43,22.49,22.43,22.46,97972.0,20.7492,20.8047,20.7492,20.777,97972.0
2017-12-19 10:50:00,22.46,22.46,22.43,22.44,60612.0,20.777,20.777,20.7492,20.7585,60612.0
2017-12-19 11:00:00,22.44,22.46,22.41,22.42,46932.0,20.7585,20.777,20.7307,20.74,46932.0
2017-12-19 11:10:00,22.42,22.42,22.36,22.36,57656.0,20.74,20.74,20.6845,20.6845,57656.0
2017-12-19 11:20:00,22.35,22.35,22.32,22.33,84100.0,20.6752,20.6752,20.6475,20.6567,84100.0
2017-12-19 11:30:00,22.33,22.34,22.3,22.33,65004.0,20.6567,20.666,20.629,20.6567,65004.0
2017-12-19 11:40:00,22.33,22.33,22.29,22.33,37068.0,20.6567,20.6567,20.6197,20.6567,37068.0
2017-12-19 11:50:00,22.33,22.35,22.32,22.35,20472.0,20.6567,20.6752,20.6475,20.6752,20472.0
2017-12-19 12:00:00,22.35,22.35,22.3,22.31,17984.0,20.6752,20.6752,20.629,20.6382,17984.0
2017-12-19 12:10:00,22.3,22.32,22.29,22.3,30832.0,20.629,20.6475,20.6197,20.629,30832.0
2017-12-19 12:20:00,22.31,22.34,22.3,22.33,51744.0,20.6382,20.666,20.629,20.6567,51744.0
2017-12-19 12:30:00,22.34,22.36,22.34,22.36,43060.0,20.666,20.6845,20.666,20.6845,43060.0
2017-12-19 12:40:00,22.36,22.36,22.34,22.35,22364.0,20.6845,20.6845,20.666,20.6752,22364.0
2017-12-19 12:50:00,22.35,22.38,22.35,22.36,31336.0,20.6752,20.703,20.6752,20.6845,31336.0
2017-12-19 13:00:00,22.37,22.37,22.36,22.36,24000.0,20.6937,20.6937,20.6845,20.6845,24000.0
2017-12-19 13:10:00,22.36,22.36,22.34,22.35,36636.0,20.6845,20.6845,20.666,20.6752,36636.0
2017-12-19 13:20:00,22.35,22.35,22.31,22.32,47720.0,20.6752,20.6752,20.6382,20.6475,47720.0
2017-12-19 13:30:00,22.31,22.34,22.3,22.31,79280.0,20.6382,20.666,20.629,20.6382,79280.0
2017-12-19 13:40:00,22.31,22.33,22.31,22.32,41480.0,20.6382,20.6567,20.6382,20.6475,41480.0
2017-12-19 13:50:00,22.32,22.35,22.32,22.34,47600.0,20.6475,20.6752,20.6475,20.666,47600.0
2017-12-19 14:00:00,22.34,22.34,22.32,22.32,63748.0,20.666,20.666,20.6475,20.6475,63748.0
2017-12-19 14:10:00,22.32,22.32,22.3,22.32,71700.0,20.6475,20.6475,20.629,20.6475,71700.0
2017-12-19 14:20:00,22.32,22.33,22.3,22.32,40532.0,20.6475,20.6567,20.629,20.6475,40532.0
2017-12-19 14:30:00,22.32,22.32,22.28,22.28,66796.0,20.6475,20.6475,20.6105,20.6105,66796.0
2017-12-19 14:40:00,22.28,22.29,22.27,22.28,53332.0,20.6105,20.6197,20.6012,20.6105,53332.0
2017-12-19 14:50:00,22.28,22.28,22.25,22.26,91256.0,20.6105,20.6105,20.5827,20.592,91256.0
2017-12-19 15:00:00,22.26,22.27,22.24,22.25,68932.0,20.592,20.6012,20.5735,20.5827,68932.0
2017-12-19 15:10:00,22.25,22.28,22.25,22.26,48836.0,20.5827,20.6105,20.5827,20.592,48836.0
2017-12-19 15:20:00,22.26,22.28,22.25,22.25,85052.0,20.592,20.6105,20.5827,20.5827,85052.0
2017-12-19 15:30:00,22.25,22.27,22.23,22.26,105704.0,20.5827,20.6012,20.5642,20.592,105704.0
2017-12-19 15:40:00,22.27,22.28,22.24,22.24,119296.0,20.6012,20.6105,20.5735,20.5735,119296.0
2017-12-19 15:50:00,22.25,22.27,22.2,22.2,677776.0,20.5827,20.6012,20.5365,20.5365,677776.0
2017-12-20 09:30:00,22.29,22.29,22.21,22.22,60256.0,20.6197,20.6197,20.5457,20.555,60256.0
2017-12-20 09:40:00,22.21,22.22,22.19,22.2,8800.0,20.5457,20.555,20.5272,20.5365,8800.0
2017-12-20 09:50:00,22.2,22.21,22.15,22.2,202780.0,20.5365,20.5457,20.4902,20.5365,202780.0
2017-12-20 10:00:00,22.2,22.23,22.19,22.23,104488.0,20.5365,20.5642,20.5272,20.5642,104488.0
2017-12-20 10:10:00,22.22,22.23,22.16,22.17,52732.0,20.555,20.5642,20.4995,20.5087,52732.0
2017-12-20 10:20:00,22.16,22.16,22.1,22.11,58404.0,20.4995,20.4995,20.444,20.4532,58404.0
2017-12-20 10:30:00,22.11,22.14,22.1,22.1,30468.0,20.4532,20.481,20.444,20.444,30468.0
2017-12-20 10:40:00,22.1,22.13,22.06,22.08,127424.0,20.444,20.4717,20.4069,20.4255,127424.0
2017-12-20 10:50:00,22.09,22.1,22.08,22.08,56604.0,20.4347,20.444,20.4255,20.4255,56604.0
2017-12-20 11:00:00,22.09,22.16,22.08,22.15,89656.0,20.4347,20.4995,20.4255,20.4902,89656.0
2017-12-20 11:10:00,22.16,22.19,22.16,22.17,71660.0,20.4995,20.5272,20.4995,20.5087,71660.0
2017-12-20 11:20:00,22.18,22.18,22.13,22.15,42948.0,20.518,20.518,20.4717,20.4902,42948.0
2017-12-20 11:30:00,22.17,22.17,22.14,22.15,38784.0,20.5087,20.5087,20.481,20.4902,38784.0
2017-12-20 11:40:00,22.15,22.16,22.14,22.15,60940.0,20.4902,20.4995,20.481,20.4902,60940.0
2017-12-20 11:50:00,22.15,22.17,22.15,22.16,94132.0,20.4902,20.5087,20.4902,20.4995,94132.0
2017-12-20 12:00:00,22.17,22.21,22.16,22.2,96552.0,20.5087,20.5457,20.4995,20.5365,96552.0
2017-12-20 12:10:00,22.2,22.25,22.2,22.24,21248.0,20.5365,20.5827,20.5365,20.5735,21248.0
2017-12-20 12:20:00,22.23,22.23,22.21,22.22,22612.0,20.5642,20.5642,20.5457,20.555,22612.0
2017-12-20 12:30:00,22.22,22.22,22.17,22.17,30212.0,20.555,20.555,20.5087,20.5087,30212.0
2017-12-20 12:40:00,22.18,22.2,22.18,22.19,21324.0,20.518,20.5365,20.518,20.5272,21324.0
2017-12-20 12:50:00,22.2,22.21,22.14,22.17,115212.0,20.5365,20.5457,20.481,20.5087,115212.0
2017-12-20 13:00:00,22.17,22.17,22.16,22.16,30536.0,20.5087,20.5087,20.4995,20.4995,30536.0
2017-12-20 13:10:00,22.16,22.16,22.14,22.15,26252.0,20.4995,20.4995,20.481,20.4902,26252.0
2017-12-20 13:20:00,22.15,22.17,22.13,22.15,40172.0,20.4902,20.5087,20.4717,20.4902,40172.0
2017-12-20 13:30:00,22.15,22.18,22.15,22.17,30256.0,20.4902,20.518,20.4902,20.5087,30256.0
2017-12-20 13:40:00,22.17,22.19,22.16,22.18,23672.0,20.5087,20.5272,20.4995,20.518,23672.0
2017-12-20 13:50:00,22.18,22.21,22.17,22.17,60084.0,20.518,20.5457,20.5087,20.5087,60084.0
2017-12-20 14:00:00,22.17,22.18,22.16,22.18,96404.0,20.5087,20.518,20.4995,20.518,96404.0
2017-12-20 14:10:00,22.18,22.18,22.17,22.18,48172.0,20.518,20.518,20.5087,20.518,48172.0
2017-12-20 14:20:00,22.18,22.19,22.16,22.17,79864.0,20.518,20.5272,20.4995,20.5087,79864.0
2017-12-20 14:30:00,22.17,22.19,22.17,22.18,30272.0,20.5087,20.5272,20.5087,20.518,30272.0
2017-12-20 14:40:00,22.17,22.18,22.17,22.18,31668.0,20.5087,20.518,20.5087,20.518,31668.0
2017-12-20 14:50:00,22.18,22.18,22.17,22.18,45344.0,20.518,20.518,20.5087,20.518,45344.0
2017-12-20 15:00:00,22.18,22.19,22.17,22.18,34932.0,20.518,20.5272,20.5087,20.518,34932.0
2017-12-20 15:10:00,22.18,22.18,22.15,22.16,102484.0,20.518,20.518,20.4902,20.4995,102484.0
2017-12-20 15:20:00,22.16,22.17,22.15,22.16,42284.0,20.4995,20.5087,20.4902,20.4995,42284.0
2017-12-20 15:30:00,22.16,22.18,22.15,22.18,91396.0,20.4995,20.518,20.4902,20.518,91396.0
2017-12-20 15:40:00,22.18,22.18,22.16,22.17,157316.0,20.518,20.518,20.4995,20.5087,157316.0
2017-12-20 15:50:00,22.16,22.17,22.15,22.16,431772.0,20.4995,20.5087,20.4902,20.4995,431772.0
2017-12-21 09:30:00,22.27,22.27,22.19,22.2,49632.0,20.6012,20.6012,20.5272,20.5365,49632.0
2017-12-21 09:40:00,22.21,22.23,22.13,22.14,24708.0,20.5457,20.5642,20.4717,20.481,24708.0
2017-12-21 09:50:00,22.14,22.14,22.11,22.11,29952.0,20.481,20.481,20.4532,20.4532,29952.0
2017-12-21 10:00:00,22.14,22.16,22.14,22.14,11764.0,20.481,20.4995,20.481,20.481,11764.0
2017-12-21 10:10:00,22.14,22.17,22.14,22.17,11844.0,20.481,20.5087,20.481,20.5087,11844.0
2017-12-21 10:20:00,22.16,22.19,22.16,22.18,24424.0,20.4995,20.5272,20.4995,20.518,24424.0
2017-12-21 10:30:00,22.18,22.22,22.18,22.22,17508.0,20.518,20.555,20.518,20.555,17508.0
2017-12-21 10:40:00,22.23,22.23,22.19,22.19,21288.0,20.5642,20.5642,20.5272,20.5272,21288.0
2017-12-21 10:50:00,22.2,22.2,22.17,22.19,15260.0,20.5365,20.5365,20.5087,20.5272,15260.0
2017-12-21 11:00:00,22.19,22.21,22.18,22.2,19320.0,20.5272,20.5457,20.518,20.5365,19320.0
2017-12-21 11:10:00,22.2,22.21,22.19,22.21,24932.0,20.5365,20.5457,20.5272,20.5457,24932.0
2017-12-21 11:20:00,22.2,22.2,22.18,22.2,21448.0,20.5365,20.5365,20.518,20.5365,21448.0
2017-12-21 11:30:00,22.21,22.22,22.21,22.21,10540.0,20.5457,20.555,20.5457,20.5457,10540.0
2017-12-21 11:40:00,22.21,22.21,22.18,22.18,18200.0,20.5457,20.5457,20.518,20.518,18200.0
2017-12-21 11:50:00,22.19,22.19,22.17,22.18,11272.0,20.5272,20.5272,20.5087,20.518,11272.0
2017-12-21 12:00:00,22.19,22.19,22.17,22.19,12480.0,20.5272,20.5272,20.5087,20.5272,12480.0
2017-12-21 12:10:00,22.19,22.2,22.18,22.19,47372.0,20.5272,20.5365,20.518,20.5272,47372.0
2017-12-21 12:20:00,22.19,22.2,22.19,22.2,36488.0,20.5272,20.5365,20.5272,20.5365,36488.0
2017-12-21 12:30:00,22.19,22.19,22.18,22.18,5864.0,20.5272,20.5272,20.518,20.518,5864.0
2017-12-21 12:40:00,22.18,22.18,22.14,22.14,22204.0,20.518,20.518,20.481,20.481,22204.0
2017-12-21 12:50:00,22.15,22.16,22.15,22.15,11880.0,20.4902,20.4995,20.4902,20.4902,11880.0
2017-12-21 13:00:00,22.15,22.17,22.15,22.17,13532.0,20.4902,20.5087,20.4902,20.5087,13532.0
2017-12-21 13:10:00,22.17,22.19,22.17,22.19,24340.0,20.5087,20.5272,20.5087,20.5272,24340.0
2017-12-21 13:20:00,22.19,22.19,22.18,22.18,20340.0,20.5272,20.5272,20.518,20.518,20340.0
2017-12-21 13:30:00,22.18,22.18,22.17,22.17,13224.0,20.518,20.518,20.5087,20.5087,13224.0
2017-12-21 13:40:00,22.17,22.17,22.15,22.16,22640.0,20.5087,20.5087,20.4902,20.4995,22640.0
2017-12-21 13:50:00,22.16,22.17,22.13,22.13,22700.0,20.4995,20.5087,20.4717,20.4717,22700.0
2017-12-21 14:00:00,22.14,22.14,22.12,22.13,30340.0,20.481,20.481,20.4625,20.4717,30340.0
2017-12-21 14:10:00,22.13,22.13,22.11,22.13,26528.0,20.4717,20.4717,20.4532,20.4717,26528.0
2017-12-21 14:20:00,22.13,22.13,22.12,22.13,22988.0,20.4717,20.4717,20.4625,20.4717,22988.0
2017-12-21 14:30:00,22.13,22.14,22.12,22.12,31196.0,20.4717,20.481,20.4625,20.4625,31196.0
2017-12-21 14:40:00,22.12,22.14,22.12,22.13,28176.0,20.4625,20.481,20.4625,20.4717,28176.0
2017-12-21 14:50:00,22.13,22.14,22.13,22.14,18072.0,20.4717,20.481,20.4717,20.481,18072.0
2017-12-21 15:00:00,22.14,22.14,22.12,22.13,30872.0,20.481,20.481,20.4625,20.4717,30872.0
2017-12-21 15:10:00,22.13,22.13,22.1,22.11,39072.0,20.4717,20.4717,20.444,20.4532,39072.0
2017-12-21 15:20:00,22.11,22.13,22.11,22.13,33708.0,20.4532,20.4717,20.4532,20.4717,33708.0
2017-12-21 15:30:00,22.13,22.14,22.12,22.13,61972.0,20.4717,20.481,20.4625,20.4717,61972.0
2017-12-21 15:40:00,22.13,22.14,22.11,22.12,95824.0,20.4717,20.481,20.4532,20.4625,95824.0
2017-12-21 15:50:00,22.11,22.13,22.09,22.11,632072.0,20.4532,20.4717,20.4347,20.4532,632072.0
2017-12-22 09:30:00,22.19,22.25,22.14,22.14,65564.0,20.5272,20.5827,20.481,20.481,65564.0
2017-12-22 09:40:00,22.12,22.16,22.11,22.14,34912.0,20.4625,20.4995,20.4532,20.481,34912.0
2017-12-22 09:50:00,22.13,22.14,22.06,22.08,40348.0,20.4717,20.481,20.4069,20.4255,40348.0
2017-12-22 10:00:00,22.09,22.17,22.07,22.13,36156.0,20.4347,20.5087,20.4162,20.4717,36156.0
2017-12-22 10:10:00,22.13,22.13,22.08,22.12,26656.0,20.4717,20.4717,20.4255,20.4625,26656.0
2017-12-22 10:20:00,22.11,22.11,22.09,22.1,21380.0,20.4532,20.4532,20.4347,20.444,21380.0
2017-12-22 10:30:00,22.09,22.09,22.02,22.02,51436.0,20.4347,20.4347,20.3699,20.3699,51436.0
2017-12-22 10:40:00,22.02,22.06,22.01,22.05,32780.0,20.3699,20.4069,20.3607,20.3977,32780.0
2017-12-22 10:50:00,22.06,22.06,22.02,22.03,92112.0,20.4069,20.4069,20.3699,20.3792,92112.0
2017-12-22 11:00:00,22.03,22.06,22.02,22.02,20568.0,20.3792,20.4069,20.3699,20.3699,20568.0
2017-12-22 11:10:00,22.02,22.03,21.98,21.99,180976.0,20.3699,20.3792,20.3329,20.3422,180976.0
2017-12-22 11:20:00,21.99,22.01,21.98,21.99,16640.0,20.3422,20.3607,20.3329,20.3422,16640.0
2017-12-22 11:30:00,21.98,22.0,21.94,21.98,33424.0,20.3329,20.3514,20.2959,20.3329,33424.0
2017-12-22 11:40:00,21.98,21.99,21.97,21.97,24612.0,20.3329,20.3422,20.3237,20.3237,24612.0
2017-12-22 11:50:00,21.96,21.98,21.95,21.97,34480.0,20.3144,20.3329,20.3052,20.3237,34480.0
2017-12-22 12:00:00,21.97,21.99,21.97,21.98,8000.0,20.3237,20.3422,20.3237,20.3329,8000.0
2017-12-22 12:10:00,21.97,22.0,21.97,21.99,32784.0,20.3237,20.3514,20.3237,20.3422,32784.0
2017-12-22 12:20:00,22.0,22.03,21.99,22.02,35280.0,20.3514,20.3792,20.3422,20.3699,35280.0
2017-12-22 12:30:00,22.01,22.03,22.01,22.02,19312.0,20.3607,20.3792,20.3607,20.3699,19312.0
2017-12-22 12:40:00,22.03,22.03,22.0,22.01,18144.0,20.3792,20.3792,20.3514,20.3607,18144.0
2017-12-22 12:50:00,22.01,22.04,22.01,22.03,11568.0,20.3607,20.3884,20.3607,20.3792,11568.0
2017-12-22 13:00:00,22.04,22.05,22.03,22.05,13196.0,20.3884,20.3977,20.3792,20.3977,13196.0
2017-12-22 13:10:00,22.05,22.06,22.04,22.06,17720.0,20.3977,20.4069,20.3884,20.4069,17720.0
2017-12-22 13:20:00,22.07,22.07,22.06,22.07,13708.0,20.4162,20.4162,20.4069,20.4162,13708.0
2017-12-22 13:30:00,22.08,22.08,22.06,22.06,20604.0,20.4255,20.4255,20.4069,20.4069,20604.0
2017-12-22 13:40:00,22.05,22.08,22.05,22.07,33580.0,20.3977,20.4255,20.3977,20.4162,33580.0
2017-12-22 13:50:00,22.07,22.07,22.06,22.07,18264.0,20.4162,20.4162,20.4069,20.4162,18264.0
2017-12-22 14:00:00,22.06,22.07,22.05,22.05,61572.0,20.4069,20.4162,20.3977,20.3977,61572.0
2017-12-22 14:10:00,22.05,22.06,22.04,22.06,25904.0,20.3977,20.4069,20.3884,20.4069,25904.0
2017-12-22 14:20:00,22.06,22.08,22.05,22.06,34184.0,20.4069,20.4255,20.3977,20.4069,34184.0
2017-12-22 14:30:00,22.06,22.07,22.05,22.06,23856.0,20.4069,20.4162,20.3977,20.4069,23856.0
2017-12-22 14:40:00,22.06,22.08,22.06,22.08,40088.0,20.4069,20.4255,20.4069,20.4255,40088.0
2017-12-22 14:50:00,22.08,22.08,22.06,22.08,52944.0,20.4255,20.4255,20.4069,20.4255,52944.0
2017-12-22 15:00:00,22.08,22.08,22.04,22.05,24924.0,20.4255,20.4255,20.3884,20.3977,24924.0
2017-12-22 15:10:00,22.05,22.06,22.05,22.05,26104.0,20.3977,20.4069,20.3977,20.3977,26104.0
2017-12-22 15:20:00,22.05,22.05,22.03,22.04,42460.0,20.3977,20.3977,20.3792,20.3884,42460.0
2017-12-22 15:30:00,22.04,22.05,22.03,22.05,43592.0,20.3884,20.3977,20.3792,20.3977,43592.0
2017-12-22 15:40:00,22.05,22.05,22.03,22.03,78136.0,20.3977,20.3977,20.3792,20.3792,78136.0
2017-12-22 15:50:00,22.03,22.05,22.02,22.04,246228.0,20.3792,20.3977,20.3699,20.3884,246228.0
2017-12-26 09:30:00,22.02,22.02,21.88,21.88,63776.0,20.3699,20.3699,20.2404,20.2404,63776.0
2017-12-26 09:40:00,21.88,21.91,21.88,21.89,14000.0,20.2404,20.2682,20.2404,20.2497,14000.0
2017-12-26 09:50:00,21.89,21.9,21.86,21.9,24260.0,20.2497,20.2589,20.2219,20.2589,24260.0
2017-12-26 10:00:00,21.9,21.94,21.9,21.93,36924.0,20.2589,20.2959,20.2589,20.2867,36924.0
2017-12-26 10:10:00,21.94,21.97,21.93,21.94,8488.0,20.2959,20.3237,20.2867,20.2959,8488.0
2017-12-26 10:20:00,21.94,21.99,21.94,21.99,18036.0,20.2959,20.3422,20.2959,20.3422,18036.0
2017-12-26 10:30:00,21.98,21.98,21.94,21.94,14368.0,20.3329,20.3329,20.2959,20.2959,14368.0
2017-12-26 10:40:00,21.95,21.96,21.92,21.93,23228.0,20.3052,20.3144,20.2774,20.2867,23228.0
2017-12-26 10:50:00,21.94,21.95,21.89,21.89,26400.0,20.2959,20.3052,20.2497,20.2497,26400.0
2017-12-26 11:00:00,21.89,21.92,21.89,21.91,13200.0,20.2497,20.2774,20.2497,20.2682,13200.0
2017-12-26 11:10:00,21.91,21.91,21.89,21.9,14676.0,20.2682,20.2682,20.2497,20.2589,14676.0
2017-12-26 11:20:00,21.91,21.91,21.9,21.9,6800.0,20.2682,20.2682,20.2589,20.2589,6800.0
2017-12-26 11:30:00,21.9,21.92,21.9,21.92,11360.0,20.2589,20.2774,20.2589,20.2774,11360.0
2017-12-26 11:40:00,21.91,21.92,21.88,21.89,27804.0,20.2682,20.2774,20.2404,20.2497,27804.0
2017-12-26 11:50:00,21.89,21.89,21.86,21.89,21380.0,20.2497,20.2497,20.2219,20.2497,21380.0
2017-12-26 12:00:00,21.9,21.95,21.89,21.95,16876.0,20.2589,20.3052,20.2497,20.3052,16876.0
2017-12-26 12:10:00,21.95,21.95,21.93,21.94,10024.0,20.3052,20.3052,20.2867,20.2959,10024.0
2017-12-26 12:20:00,21.94,21.95,21.94,21.94,9112.0,20.2959,20.3052,20.2959,20.2959,9112.0
2017-12-26 12:30:00,21.93,21.95,21.93,21.94,11800.0,20.2867,20.3052,20.2867,20.2959,11800.0
2017-12-26 12:40:00,21.95,21.97,21.95,21.97,21000.0,20.3052,20.3237,20.3052,20.3237,21000.0
2017-12-26 12:50:00,21.97,21.97,21.94,21.94,16028.0,20.3237,20.3237,20.2959,20.2959,16028.0
2017-12-26 13:00:00,21.95,21.95,21.93,21.94,11600.0,20.3052,20.3052,20.2867,20.2959,11600.0
2017-12-26 13:10:00,21.93,21.93,21.91,21.92,16880.0,20.2867,20.2867,20.2682,20.2774,16880.0
2017-12-26 13:20:00,21.93,21.94,21.92,21.92,5688.0,20.2867,20.2959,20.2774,20.2774,5688.0
2017-12-26 13:30:00,21.93,21.94,21.92,21.92,32272.0,20.2867,20.2959,20.2774,20.2774,32272.0
2017-12-26 13:40:00,21.92,21.94,21.91,21.94,10500.0,20.2774,20.2959,20.2682,20.2959,10500.0
2017-12-26 13:50:00,21.94,21.95,21.93,21.95,28356.0,20.2959,20.3052,20.2867,20.3052,28356.0
2017-12-26 14:00:00,21.93,21.95,21.93,21.94,24204.0,20.2867,20.3052,20.2867,20.2959,24204.0
2017-12-26 14:10:00,21.94,21.96,21.93,21.93,17204.0,20.2959,20.3144,20.2867,20.2867,17204.0
2017-12-26 14:20:00,21.92,21.94,21.92,21.93,12688.0,20.2774,20.2959,20.2774,20.2867,12688.0
2017-12-26 14:30:00,21.93,21.94,21.93,21.93,12288.0,20.2867,20.2959,20.2867,20.2867,12288.0
2017-12-26 14:40:00,21.93,21.95,21.93,21.94,18800.0,20.2867,20.3052,20.2867,20.2959,18800.0
2017-12-26 14:50:00,21.94,21.95,21.93,21.94,28572.0,20.2959,20.3052,20.2867,20.2959,28572.0
2017-12-26 15:00:00,21.94,21.95,21.93,21.95,45444.0,20.2959,20.3052,20.2867,20.3052,45444.0
2017-12-26 15:10:00,21.95,21.95,21.94,21.95,29328.0,20.3052,20.3052,20.2959,20.3052,29328.0
2017-12-26 15:20:00,21.95,21.96,21.94,21.95,23128.0,20.3052,20.3144,20.2959,20.3052,23128.0
2017-12-26 15:30:00,21.94,21.95,21.93,21.94,37520.0,20.2959,20.3052,20.2867,20.2959,37520.0
2017-12-26 15:40:00,21.94,21.95,21.93,21.94,78096.0,20.2959,20.3052,20.2867,20.2959,78096.0
2017-12-26 15:50:00,21.94,21.95,21.92,21.95,216344.0,20.2959,20.3052,20.2774,20.3052,216344.0
2017-12-27 09:30:00,22.02,22.02,21.93,22.01,62900.0,20.3699,20.3699,20.2867,20.3607,62900.0
2017-12-27 09:40:00,22.01,22.01,21.95,21.96,33300.0,20.3607,20.3607,20.3052,20.3144,33300.0
2017-12-27 09:50:00,21.95,21.98,21.95,21.96,37688.0,20.3052,20.3329,20.3052,20.3144,37688.0
2017-12-27 10:00:00,21.95,21.99,21.94,21.99,44112.0,20.3052,20.3422,20.2959,20.3422,44112.0
2017-12-27 10:10:00,21.99,22.01,21.99,21.99,30404.0,20.3422,20.3607,20.3422,20.3422,30404.0
2017-12-27 10:20:00,21.99,22.0,21.99,22.0,24084.0,20.3422,20.3514,20.3422,20.3514,24084.0
2017-12-27 10:30:00,21.99,22.01,21.99,22.01,30716.0,20.3422,20.3607,20.3422,20.3607,30716.0
2017-12-27 10:40:00,22.01,22.02,22.0,22.0,37844.0,20.3607,20.3699,20.3514,20.3514,37844.0
2017-12-27 10:50:00,22.0,22.02,21.99,22.0,115004.0,20.3514,20.3699,20.3422,20.3514,115004.0
2017-12-27 11:00:00,22.0,22.04,22.0,22.03,24596.0,20.3514,20.3884,20.3514,20.3792,24596.0
2017-12-27 11:10:00,22.04,22.05,22.02,22.02,20956.0,20.3884,20.3977,20.3699,20.3699,20956.0
2017-12-27 11:20:00,22.02,22.03,22.01,22.01,25208.0,20.3699,20.3792,20.3607,20.3607,25208.0
2017-12-27 11:30:00,22.02,22.02,21.99,21.99,10600.0,20.3699,20.3699,20.3422,20.3422,10600.0
2017-12-27 11:40:00,21.99,22.01,21.99,22.0,32048.0,20.3422,20.3607,20.3422,20.3514,32048.0
2017-12-27 11:50:00,21.99,22.01,21.99,22.0,18396.0,20.3422,20.3607,20.3422,20.3514,18396.0
2017-12-27 12:00:00,22.0,22.01,21.99,21.99,26584.0,20.3514,20.3607,20.3422,20.3422,26584.0
2017-12-27 12:10:00,21.99,22.0,21.96,21.96,33940.0,20.3422,20.3514,20.3144,20.3144,33940.0
2017-12-27 12:20:00,21.97,21.97,21.95,21.96,5312.0,20.3237,20.3237,20.3052,20.3144,5312.0
2017-12-27 12:30:00,21.95,21.96,21.94,21.96,37900.0,20.3052,20.3144,20.2959,20.3144,37900.0
2017-12-27 12:40:00,21.96,21.98,21.96,21.98,17704.0,20.3144,20.3329,20.3144,20.3329,17704.0
2017-12-27 12:50:00,21.98,21.98,21.96,21.96,7496.0,20.3329,20.3329,20.3144,20.3144,7496.0
2017-12-27 13:00:00,21.96,21.97,21.95,21.97,20952.0,20.3144,20.3237,20.3052,20.3237,20952.0
2017-12-27 13:10:00,21.97,21.97,21.95,21.96,15672.0,20.3237,20.3237,20.3052,20.3144,15672.0
2017-12-27 13:20:00,21.96,21.96,21.95,21.96,22168.0,20.3144,20.3144,20.3052,20.3144,22168.0
2017-12-27 13:30:00,21.95,21.95,21.94,21.94,4860.0,20.3052,20.3052,20.2959,20.2959,4860.0
2017-12-27 13:40:00,21.94,21.97,21.94,21.97,47568.0,20.2959,20.3237,20.2959,20.3237,47568.0
2017-12-27 13:50:00,21.97,21.99,21.96,21.99,28140.0,20.3237,20.3422,20.3144,20.3422,28140.0
2017-12-27 14:00:00,21.99,21.99,21.96,21.98,34692.0,20.3422,20.3422,20.3144,20.3329,34692.0
2017-12-27 14:10:00,21.98,21.98,21.97,21.97,33396.0,20.3329,20.3329,20.3237,20.3237,33396.0
2017-12-27 14:20:00,21.97,21.97,21.96,21.97,23292.0,20.3237,20.3237,20.3144,20.3237,23292.0
2017-12-27 14:30:00,21.97,21.97,21.94,21.96,54576.0,20.3237,20.3237,20.2959,20.3144,54576.0
2017-12-27 14:40:00,21.95,21.96,21.95,21.96,34520.0,20.3052,20.3144,20.3052,20.3144,34520.0
2017-12-27 14:50:00,21.96,21.97,21.95,21.97,63768.0,20.3144,20.3237,20.3052,20.3237,63768.0
2017-12-27 15:00:00,21.97,21.99,21.97,21.99,33324.0,20.3237,20.3422,20.3237,20.3422,33324.0
2017-12-27 15:10:00,21.99,22.0,21.99,21.99,55744.0,20.3422,20.3514,20.3422,20.3422,55744.0
2017-12-27 15:20:00,21.99,22.0,21.99,21.99,43740.0,20.3422,20.3514,20.3422,20.3422,43740.0
2017-12-27 15:30:00,21.99,22.0,21.99,21.99,57260.0,20.3422,20.3514,20.3422,20.3422,57260.0
2017-12-27 15:40:00,22.0,22.02,21.99,22.01,145944.0,20.3514,20.3699,20.3422,20.3607,145944.0
2017-12-27 15:50:00,22.01,22.03,22.01,22.02,529856.0,20.3607,20.3792,20.3607,20.3699,529856.0
2017-12-28 09:30:00,22.06,22.08,22.04,22.06,62492.0,20.4069,20.4255,20.3884,20.4069,62492.0
2017-12-28 09:40:00,22.07,22.07,22.03,22.05,12800.0,20.4162,20.4162,20.3792,20.3977,12800.0
2017-12-28 09:50:00,22.07,22.07,21.98,21.99,44312.0,20.4162,20.4162,20.3329,20.3422,44312.0
2017-12-28 10:00:00,21.99,22.02,21.97,21.99,30112.0,20.3422,20.3699,20.3237,20.3422,30112.0
2017-12-28 10:10:00,21.99,22.0,21.98,21.99,26776.0,20.3422,20.3514,20.3329,20.3422,26776.0
2017-12-28 10:20:00,21.98,21.98,21.96,21.97,31256.0,20.3329,20.3329,20.3144,20.3237,31256.0
2017-12-28 10:30:00,21.97,21.98,21.96,21.98,19532.0,20.3237,20.3329,20.3144,20.3329,19532.0
2017-12-28 10:40:00,21.98,21.99,21.98,21.99,16980.0,20.3329,20.3422,20.3329,20.3422,16980.0
2017-12-28 10:50:00,21.98,22.02,21.98,22.0,21416.0,20.3329,20.3699,20.3329,20.3514,21416.0
2017-12-28 11:00:00,22.0,22.01,22.0,22.0,13608.0,20.3514,20.3607,20.3514,20.3514,13608.0
2017-12-28 11:10:00,22.0,22.0,22.0,22.0,12352.0,20.3514,20.3514,20.3514,20.3514,12352.0
2017-12-28 11:20:00,22.0,22.01,22.0,22.0,25300.0,20.3514,20.3607,20.3514,20.3514,25300.0
2017-12-28 11:30:00,22.0,22.0,21.98,22.0,44788.0,20.3514,20.3514,20.3329,20.3514,44788.0
2017-12-28 11:40:00,22.0,22.03,22.0,22.03,45176.0,20.3514,20.3792,20.3514,20.3792,45176.0
2017-12-28 11:50:00,22.04,22.04,22.02,22.03,12076.0,20.3884,20.3884,20.3699,20.3792,12076.0
2017-12-28 12:00:00,22.04,22.04,22.02,22.03,19600.0,20.3884,20.3884,20.3699,20.3792,19600.0
2017-12-28 12:10:00,22.04,22.05,22.03,22.04,15360.0,20.3884,20.3977,20.3792,20.3884,15360.0
2017-12-28 12:20:00,22.04,22.04,22.03,22.04,8992.0,20.3884,20.3884,20.3792,20.3884,8992.0
2017-12-28 12:30:00,22.03,22.04,22.02,22.02,22528.0,20.3792,20.3884,20.3699,20.3699,22528.0
2017-12-28 12:40:00,22.03,22.03,22.02,22.02,24680.0,20.3792,20.3792,20.3699,20.3699,24680.0
2017-12-28 12:50:00,22.02,22.02,22.0,22.02,27940.0,20.3699,20.3699,20.3514,20.3699,27940.0
2017-12-28 13:00:00,22.02,22.03,22.02,22.03,51932.0,20.3699,20.3792,20.3699,20.3792,51932.0
2017-12-28 13:10:00,22.03,22.04,22.03,22.04,34216.0,20.3792,20.3884,20.3792,20.3884,34216.0
2017-12-28 13:20:00,22.03,22.04,22.03,22.04,36536.0,20.3792,20.3884,20.3792,20.3884,36536.0
2017-12-28 13:30:00,22.04,22.05,22.03,22.05,32464.0,20.3884,20.3977,20.3792,20.3977,32464.0
2017-12-28 13:40:00,22.05,22.05,22.04,22.04,11676.0,20.3977,20.3977,20.3884,20.3884,11676.0
2017-12-28 13:50:00,22.04,22.06,22.04,22.05,80256.0,20.3884,20.4069,20.3884,20.3977,80256.0
2017-12-28 14:00:00,22.04,22.05,22.04,22.05,60064.0,20.3884,20.3977,20.3884,20.3977,60064.0
2017-12-28 14:10:00,22.05,22.06,22.04,22.05,26056.0,20.3977,20.4069,20.3884,20.3977,26056.0
2017-12-28 14:20:00,22.05,22.05,22.04,22.04,69988.0,20.3977,20.3977,20.3884,20.3884,69988.0
2017-12-28 14:30:00,22.04,22.06,22.04,22.05,42532.0,20.3884,20.4069,20.3884,20.3977,42532.0
2017-12-28 14:40:00,22.05,22.06,22.05,22.05,28840.0,20.3977,20.4069,20.3977,20.3977,28840.0
2017-12-28 14:50:00,22.06,22.06,22.05,22.06,49892.0,20.4069,20.4069,20.3977,20.4069,49892.0
2017-12-28 15:00:00,22.06,22.08,22.05,22.08,73912.0,20.4069,20.4255,20.3977,20.4255,73912.0
2017-12-28 15:10:00,22.08,22.09,22.07,22.08,126636.0,20.4255,20.4347,20.4162,20.4255,126636.0
2017-12-28 15:20:00,22.08,22.1,22.08,22.1,95352.0,20.4255,20.444,20.4255,20.444,95352.0
2017-12-28 15:30:00,22.1,22.12,22.09,22.11,168092.0,20.444,20.4625,20.4347,20.4532,168092.0
2017-12-28 15:40:00,22.12,22.14,22.11,22.12,177420.0,20.4625,20.481,20.4532,20.4625,177420.0
2017-12-28 15:50:00,22.13,22.16,22.13,22.15,462212.0,20.4717,20.4995,20.4717,20.4902,462212.0
2017-12-29 09:30:00,22.25,22.29,22.07,22.07,61616.0,20.5827,20.6197,20.4162,20.4162,61616.0
2017-12-29 09:40:00,22.09,22.11,22.05,22.07,41440.0,20.4347,20.4532,20.3977,20.4162,41440.0
2017-12-29 09:50:00,22.05,22.08,22.02,22.04,49032.0,20.3977,20.4255,20.3699,20.3884,49032.0
2017-12-29 10:00:00,22.05,22.05,22.0,22.01,87116.0,20.3977,20.3977,20.3514,20.3607,87116.0
2017-12-29 10:10:00,22.02,22.03,21.98,22.02,39464.0,20.3699,20.3792,20.3329,20.3699,39464.0
2017-12-29 10:20:00,22.01,22.02,21.99,22.01,29980.0,20.3607,20.3699,20.3422,20.3607,29980.0
2017-12-29 10:30:00,22.01,22.01,21.96,21.96,66440.0,20.3607,20.3607,20.3144,20.3144,66440.0
2017-12-29 10:40:00,21.97,21.98,21.95,21.95,28784.0,20.3237,20.3329,20.3052,20.3052,28784.0
2017-12-29 10:50:00,21.94,21.94,21.91,21.93,39780.0,20.2959,20.2959,20.2682,20.2867,39780.0
2017-12-29 11:00:00,21.93,21.95,21.92,21.92,27656.0,20.2867,20.3052,20.2774,20.2774,27656.0
2017-12-29 11:10:00,21.91,21.93,21.88,21.88,37528.0,20.2682,20.2867,20.2404,20.2404,37528.0
2017-12-29 11:20:00,21.9,21.95,21.89,21.95,44232.0,20.2589,20.3052,20.2497,20.3052,44232.0
2017-12-29 11:30:00,21.96,21.96,21.93,21.96,32816.0,20.3144,20.3144,20.2867,20.3144,32816.0
2017-12-29 11:40:00,21.96,21.99,21.96,21.97,37788.0,20.3144,20.3422,20.3144,20.3237,37788.0
2017-12-29 11:50:00,21.97,22.0,21.97,21.98,30092.0,20.3237,20.3514,20.3237,20.3329,30092.0
2017-12-29 12:00:00,21.99,22.0,21.97,21.97,49432.0,20.3422,20.3514,20.3237,20.3237,49432.0
2017-12-29 12:10:00,21.98,21.99,21.97,21.99,18256.0,20.3329,20.3422,20.3237,20.3422,18256.0
2017-12-29 12:20:00,22.0,22.0,21.98,21.98,19760.0,20.3514,20.3514,20.3329,20.3329,19760.0
2017-12-29 12:30:00,21.99,21.99,21.98,21.99,38740.0,20.3422,20.3422,20.3329,20.3422,38740.0
2017-12-29 12:40:00,21.99,21.99,21.98,21.98,19400.0,20.3422,20.3422,20.3329,20.3329,19400.0
2017-12-29 12:50:00,21.98,22.0,21.98,22.0,22296.0,20.3329,20.3514,20.3329,20.3514,22296.0
2017-12-29 13:00:00,22.0,22.02,22.0,22.02,32164.0,20.3514,20.3699,20.3514,20.3699,32164.0
2017-12-29 13:10:00,22.01,22.04,22.0,22.02,17028.0,20.3607,20.3884,20.3514,20.3699,17028.0
2017-12-29 13:20:00,22.03,22.06,22.02,22.05,22012.0,20.3792,20.4069,20.3699,20.3977,22012.0
2017-12-29 13:30:00,22.05,22.05,22.03,22.03,16692.0,20.3977,20.3977,20.3792,20.3792,16692.0
2017-12-29 13:40:00,22.03,22.04,22.03,22.03,36284.0,20.3792,20.3884,20.3792,20.3792,36284.0
2017-12-29 13:50:00,22.03,22.03,22.0,22.02,36428.0,20.3792,20.3792,20.3514,20.3699,36428.0
2017-12-29 14:00:00,22.02,22.03,22.01,22.02,28020.0,20.3699,20.3792,20.3607,20.3699,28020.0
2017-12-29 14:10:00,22.02,22.03,22.02,22.02,42896.0,20.3699,20.3792,20.3699,20.3699,42896.0
2017-12-29 14:20:00,22.02,22.02,22.02,22.02,18412.0,20.3699,20.3699,20.3699,20.3699,18412.0
2017-12-29 14:30:00,22.02,22.03,21.99,22.01,44656.0,20.3699,20.3792,20.3422,20.3607,44656.0
2017-12-29 14:40:00,22.01,22.02,22.0,22.01,33440.0,20.3607,20.3699,20.3514,20.3607,33440.0
2017-12-29 14:50:00,22.01,22.02,21.99,22.0,65084.0,20.3607,20.3699,20.3422,20.3514,65084.0
2017-12-29 15:00:00,22.0,22.04,22.0,22.04,29600.0,20.3514,20.3884,20.3514,20.3884,29600.0
2017-12-29 15:10:00,22.04,22.04,22.03,22.04,31576.0,20.3884,20.3884,20.3792,20.3884,31576.0
2017-12-29 15:20:00,22.04,22.06,22.03,22.06,75676.0,20.3884,20.4069,20.3792,20.4069,75676.0
2017-12-29 15:30:00,22.06,22.06,22.02,22.02,74228.0,20.4069,20.4069,20.3699,20.3699,74228.0
2017-12-29 15:40:00,22.02,22.02,22.0,22.02,119032.0,20.3699,20.3699,20.3514,20.3699,119032.0
2017-12-29 15:50:00,22.01,22.01,21.95,21.96,343468.0,20.3607,20.3607,20.3052,20.3144,343468.0
2018-01-02 09:30:00,22.12,22.21,21.98,22.05,94160.0,20.4625,20.5457,20.3329,20.3977,94160.0
2018-01-02 09:40:00,22.08,22.11,22.07,22.08,30456.0,20.4255,20.4532,20.4162,20.4255,30456.0
2018-01-02 09:50:00,22.07,22.09,22.01,22.05,58748.0,20.4162,20.4347,20.3607,20.3977,58748.0
2018-01-02 10:00:00,22.04,22.06,22.01,22.04,25900.0,20.3884,20.4069,20.3607,20.3884,25900.0
2018-01-02 10:10:00,22.04,22.05,22.0,22.01,25308.0,20.3884,20.3977,20.3514,20.3607,25308.0
2018-01-02 10:20:00,22.0,22.04,22.0,22.03,27644.0,20.3514,20.3884,20.3514,20.3792,27644.0
2018-01-02 10:30:00,22.03,22.03,21.96,21.97,54204.0,20.3792,20.3792,20.3144,20.3237,54204.0
2018-01-02 10:40:00,21.98,21.98,21.95,21.95,23780.0,20.3329,20.3329,20.3052,20.3052,23780.0
2018-01-02 10:50:00,21.96,22.01,21.96,22.01,71600.0,20.3144,20.3607,20.3144,20.3607,71600.0
2018-01-02 11:00:00,22.01,22.03,21.99,21.99,32088.0,20.3607,20.3792,20.3422,20.3422,32088.0
2018-01-02 11:10:00,21.99,22.01,21.97,21.98,67244.0,20.3422,20.3607,20.3237,20.3329,67244.0
2018-01-02 11:20:00,21.98,22.0,21.98,22.0,55708.0,20.3329,20.3514,20.3329,20.3514,55708.0
2018-01-02 11:30:00,21.99,21.99,21.96,21.96,10072.0,20.3422,20.3422,20.3144,20.3144,10072.0
2018-01-02 11:40:00,21.95,21.95,21.93,21.95,39436.0,20.3052,20.3052,20.2867,20.3052,39436.0
2018-01-02 11:50:00,21.95,21.95,21.94,21.95,37952.0,20.3052,20.3052,20.2959,20.3052,37952.0
2018-01-02 12:00:00,21.94,22.02,21.94,21.98,41148.0,20.2959,20.3699,20.2959,20.3329,41148.0
2018-01-02 12:10:00,21.98,21.99,21.96,21.98,56224.0,20.3329,20.3422,20.3144,20.3329,56224.0
2018-01-02 12:20:00,21.99,21.99,21.97,21.97,29004.0,20.3422,20.3422,20.3237,20.3237,29004.0
2018-01-02 12:30:00,21.97,21.98,21.95,21.96,32400.0,20.3237,20.3329,20.3052,20.3144,32400.0
2018-01-02 12:40:00,21.96,21.96,21.95,21.96,20856.0,20.3144,20.3144,20.3052,20.3144,20856.0
2018-01-02 12:50:00,21.96,21.96,21.93,21.93,43440.0,20.3144,20.3144,20.2867,20.2867,43440.0
2018-01-02 13:00:00,21.94,21.95,21.93,21.95,39152.0,20.2959,20.3052,20.2867,20.3052,39152.0
2018-01-02 13:10:00,21.95,21.98,21.94,21.95,31404.0,20.3052,20.3329,20.2959,20.3052,31404.0
2018-01-02 13:20:00,21.95,21.95,21.94,21.94,41972.0,20.3052,20.3052,20.2959,20.2959,41972.0
2018-01-02 13:30:00,21.94,21.96,21.94,21.95,36776.0,20.2959,20.3144,20.2959,20.3052,36776.0
2018-01-02 13:40:00,21.95,21.95,21.94,21.95,12800.0,20.3052,20.3052,20.2959,20.3052,12800.0
2018-01-02 13:50:00,21.94,21.94,21.91,21.93,60280.0,20.2959,20.2959,20.2682,20.2867,60280.0
2018-01-02 14:00:00,21.93,21.95,21.91,21.91,65228.0,20.2867,20.3052,20.2682,20.2682,65228.0
2018-01-02 14:10:00,21.93,21.96,21.92,21.96,132984.0,20.2867,20.3144,20.2774,20.3144,132984.0
2018-01-02 14:20:00,21.96,21.96,21.93,21.94,39596.0,20.3144,20.3144,20.2867,20.2959,39596.0
2018-01-02 14:30:00,21.94,21.95,21.93,21.93,43120.0,20.2959,20.3052,20.2867,20.2867,43120.0
2018-01-02 14:40:00,21.93,21.94,21.92,21.93,28564.0,20.2867,20.2959,20.2774,20.2867,28564.0
2018-01-02 14:50:00,21.93,21.94,21.91,21.92,86604.0,20.2867,20.2959,20.2682,20.2774,86604.0
2018-01-02 15:00:00,21.92,21.92,21.9,21.9,52332.0,20.2774,20.2774,20.2589,20.2589,52332.0
2018-01-02 15:10:00,21.9,21.91,21.89,21.9,127796.0,20.2589,20.2682,20.2497,20.2589,127796.0
2018-01-02 15:20:00,21.9,21.93,21.89,21.93,111388.0,20.2589,20.2867,20.2497,20.2867,111388.0
2018-01-02 15:30:00,21.93,21.93,21.9,21.91,127428.0,20.2867,20.2867,20.2589,20.2682,127428.0
2018-01-02 15:40:00,21.92,21.92,21.89,21.92,195932.0,20.2774,20.2774,20.2497,20.2774,195932.0
2018-01-02 15:50:00,21.92,21.95,21.9,21.95,574268.0,20.2774,20.3052,20.2589,20.3052,574268.0
2018-01-03 09:30:00,21.9,21.98,21.88,21.98,73252.0,20.2589,20.3329,20.2404,20.3329,73252.0
2018-01-03 09:40:00,21.98,22.02,21.96,22.0,38516.0,20.3329,20.3699,20.3144,20.3514,38516.0
2018-01-03 09:50:00,22.01,22.08,22.0,22.07,108572.0,20.3607,20.4255,20.3514,20.4162,108572.0
2018-01-03 10:00:00,22.05,22.08,22.01,22.02,45304.0,20.3977,20.4255,20.3607,20.3699,45304.0
2018-01-03 10:10:00,22.02,22.02,21.97,21.97,41680.0,20.3699,20.3699,20.3237,20.3237,41680.0
2018-01-03 10:20:00,21.97,22.03,21.97,22.01,46400.0,20.3237,20.3792,20.3237,20.3607,46400.0
2018-01-03 10:30:00,22.02,22.04,22.02,22.03,24320.0,20.3699,20.3884,20.3699,20.3792,24320.0
2018-01-03 10:40:00,22.03,22.03,22.01,22.02,23892.0,20.3792,20.3792,20.3607,20.3699,23892.0
2018-01-03 10:50:00,22.01,22.01,21.98,21.98,37844.0,20.3607,20.3607,20.3329,20.3329,37844.0
2018-01-03 11:00:00,21.98,22.0,21.95,22.0,45624.0,20.3329,20.3514,20.3052,20.3514,45624.0
2018-01-03 11:10:00,22.0,22.03,21.99,22.0,39652.0,20.3514,20.3792,20.3422,20.3514,39652.0
2018-01-03 11:20:00,22.0,22.02,22.0,22.0,49832.0,20.3514,20.3699,20.3514,20.3514,49832.0
2018-01-03 11:30:00,22.01,22.02,21.99,21.99,100264.0,20.3607,20.3699,20.3422,20.3422,100264.0
2018-01-03 11:40:00,21.99,22.01,21.96,22.01,81076.0,20.3422,20.3607,20.3144,20.3607,81076.0
2018-01-03 11:50:00,22.01,22.02,21.98,21.99,33696.0,20.3607,20.3699,20.3329,20.3422,33696.0
2018-01-03 12:00:00,21.98,22.0,21.97,21.99,40468.0,20.3329,20.3514,20.3237,20.3422,40468.0
2018-01-03 12:10:00,21.99,22.02,21.99,22.0,32724.0,20.3422,20.3699,20.3422,20.3514,32724.0
2018-01-03 12:20:00,22.01,22.04,22.01,22.01,49924.0,20.3607,20.3884,20.3607,20.3607,49924.0
2018-01-03 12:30:00,22.01,22.05,22.01,22.04,28944.0,20.3607,20.3977,20.3607,20.3884,28944.0
2018-01-03 12:40:00,22.04,22.1,22.04,22.1,46488.0,20.3884,20.444,20.3884,20.444,46488.0
2018-01-03 12:50:00,22.09,22.09,22.06,22.07,70352.0,20.4347,20.4347,20.4069,20.4162,70352.0
2018-01-03 13:00:00,22.08,22.08,22.05,22.07,78860.0,20.4255,20.4255,20.3977,20.4162,78860.0
2018-01-03 13:10:00,22.07,22.09,22.06,22.08,45160.0,20.4162,20.4347,20.4069,20.4255,45160.0
2018-01-03 13:20:00,22.08,22.09,22.07,22.07,26792.0,20.4255,20.4347,20.4162,20.4162,26792.0
2018-01-03 13:30:00,22.08,22.11,22.08,22.1,75156.0,20.4255,20.4532,20.4255,20.444,75156.0
2018-01-03 13:40:00,22.1,22.13,22.09,22.11,42996.0,20.444,20.4717,20.4347,20.4532,42996.0
2018-01-03 13:50:00,22.12,22.14,22.11,22.13,34200.0,20.4625,20.481,20.4532,20.4717,34200.0
2018-01-03 14:00:00,22.13,22.14,22.12,22.14,149800.0,20.4717,20.481,20.4625,20.481,149800.0
2018-01-03 14:10:00,22.15,22.16,22.14,22.16,39952.0,20.4902,20.4995,20.481,20.4995,39952.0
2018-01-03 14:20:00,22.17,22.18,22.16,22.18,47136.0,20.5087,20.518,20.4995,20.518,47136.0
2018-01-03 14:30:00,22.18,22.2,22.15,22.19,77316.0,20.518,20.5365,20.4902,20.5272,77316.0
2018-01-03 14:40:00,22.19,22.2,22.18,22.2,37568.0,20.5272,20.5365,20.518,20.5365,37568.0
2018-01-03 14:50:00,22.2,22.2,22.19,22.19,56448.0,20.5365,20.5365,20.5272,20.5272,56448.0
2018-01-03 15:00:00,22.19,22.19,22.17,22.19,57532.0,20.5272,20.5272,20.5087,20.5272,57532.0
2018-01-03 15:10:00,22.19,22.21,22.18,22.21,67660.0,20.5272,20.5457,20.518,20.5457,67660.0
2018-01-03 15:20:00,22.2,22.24,22.2,22.24,143508.0,20.5365,20.5735,20.5365,20.5735,143508.0
2018-01-03 15:30:00,22.24,22.24,22.22,22.23,80732.0,20.5735,20.5735,20.555,20.5642,80732.0
2018-01-03 15:40:00,22.23,22.24,22.2,22.21,158744.0,20.5642,20.5735,20.5365,20.5457,158744.0
2018-01-03 15:50:00,22.21,22.24,22.21,22.23,435964.0,20.5457,20.5735,20.5457,20.5642,435964.0
2018-01-04 09:30:00,22.25,22.32,22.23,22.25,80188.0,20.5827,20.6475,20.5642,20.5827,80188.0
2018-01-04 09:40:00,22.25,22.3,22.24,22.25,32288.0,20.5827,20.629,20.5735,20.5827,32288.0
2018-01-04 09:50:00,22.25,22.27,22.23,22.24,49568.0,20.5827,20.6012,20.5642,20.5735,49568.0
2018-01-04 10:00:00,22.24,22.25,22.23,22.23,54120.0,20.5735,20.5827,20.5642,20.5642,54120.0
2018-01-04 10:10:00,22.24,22.25,22.23,22.24,66848.0,20.5735,20.5827,20.5642,20.5735,66848.0
2018-01-04 10:20:00,22.24,22.26,22.23,22.25,76276.0,20.5735,20.592,20.5642,20.5827,76276.0
2018-01-04 10:30:00,22.25,22.25,22.23,22.25,55628.0,20.5827,20.5827,20.5642,20.5827,55628.0
2018-01-04 10:40:00,22.26,22.28,22.25,22.25,80768.0,20.592,20.6105,20.5827,20.5827,80768.0
2018-01-04 10:50:00,22.26,22.28,22.25,22.25,61156.0,20.592,20.6105,20.5827,20.5827,61156.0
2018-01-04 11:00:00,22.25,22.29,22.25,22.28,50736.0,20.5827,20.6197,20.5827,20.6105,50736.0
2018-01-04 11:10:00,22.28,22.28,22.25,22.25,51588.0,20.6105,20.6105,20.5827,20.5827,51588.0
2018-01-04 11:20:00,22.25,22.25,22.23,22.23,35996.0,20.5827,20.5827,20.5642,20.5642,35996.0
2018-01-04 11:30:00,22.23,22.24,22.2,22.21,93968.0,20.5642,20.5735,20.5365,20.5457,93968.0
2018-01-04 11:40:00,22.21,22.22,22.2,22.2,18372.0,20.5457,20.555,20.5365,20.5365,18372.0
2018-01-04 11:50:00,22.2,22.2,22.18,22.18,90224.0,20.5365,20.5365,20.518,20.518,90224.0
2018-01-04 12:00:00,22.18,22.21,22.18,22.21,70940.0,20.518,20.5457,20.518,20.5457,70940.0
2018-01-04 12:10:00,22.22,22.22,22.21,22.21,44600.0,20.555,20.555,20.5457,20.5457,44600.0
2018-01-04 12:20:00,22.21,22.22,22.18,22.18,46724.0,20.5457,20.555,20.518,20.518,46724.0
2018-01-04 12:30:00,22.19,22.19,22.16,22.17,141348.0,20.5272,20.5272,20.4995,20.5087,141348.0
2018-01-04 12:40:00,22.17,22.23,22.17,22.21,55848.0,20.5087,20.5642,20.5087,20.5457,55848.0
2018-01-04 12:50:00,22.2,22.21,22.2,22.2,33908.0,20.5365,20.5457,20.5365,20.5365,33908.0
2018-01-04 13:00:00,22.21,22.22,22.2,22.21,30780.0,20.5457,20.555,20.5365,20.5457,30780.0
2018-01-04 13:10:00,22.21,22.24,22.21,22.23,40292.0,20.5457,20.5735,20.5457,20.5642,40292.0
2018-01-04 13:20:00,22.23,22.23,22.21,22.21,20312.0,20.5642,20.5642,20.5457,20.5457,20312.0
2018-01-04 13:30:00,22.21,22.24,22.21,22.23,104288.0,20.5457,20.5735,20.5457,20.5642,104288.0
2018-01-04 13:40:00,22.23,22.24,22.22,22.24,58052.0,20.5642,20.5735,20.555,20.5735,58052.0
2018-01-04 13:50:00,22.24,22.24,22.22,22.23,68404.0,20.5735,20.5735,20.555,20.5642,68404.0
2018-01-04 14:00:00,22.23,22.24,22.23,22.23,56160.0,20.5642,20.5735,20.5642,20.5642,56160.0
2018-01-04 14:10:00,22.23,22.26,22.23,22.25,65376.0,20.5642,20.592,20.5642,20.5827,65376.0
2018-01-04 14:20:00,22.24,22.26,22.24,22.24,49144.0,20.5735,20.592,20.5735,20.5735,49144.0
2018-01-04 14:30:00,22.24,22.24,22.23,22.23,54344.0,20.5735,20.5735,20.5642,20.5642,54344.0
2018-01-04 14:40:00,22.23,22.25,22.22,22.25,44588.0,20.5642,20.5827,20.555,20.5827,44588.0
2018-01-04 14:50:00,22.25,22.25,22.23,22.23,50588.0,20.5827,20.5827,20.5642,20.5642,50588.0
2018-01-04 15:00:00,22.23,22.26,22.23,22.23,108124.0,20.5642,20.592,20.5642,20.5642,108124.0
2018-01-04 15:10:00,22.23,22.24,22.22,22.22,52352.0,20.5642,20.5735,20.555,20.555,52352.0
2018-01-04 15:20:00,22.22,22.22,22.2,22.22,93016.0,20.555,20.555,20.5365,20.555,93016.0
2018-01-04 15:30:00,22.22,22.23,22.2,22.2,107976.0,20.555,20.5642,20.5365,20.5365,107976.0
2018-01-04 15:40:00,22.2,22.2,22.17,22.18,204360.0,20.5365,20.5365,20.5087,20.518,204360.0
2018-01-04 15:50:00,22.18,22.19,22.16,22.16,495332.0,20.518,20.5272,20.4995,20.4995,495332.0
2018-01-05 09:30:00,22.27,22.31,22.23,22.27,72680.0,20.6012,20.6382,20.5642,20.6012,72680.0
2018-01-05 09:40:00,22.28,22.3,22.26,22.28,32280.0,20.6105,20.629,20.592,20.6105,32280.0
2018-01-05 09:50:00,22.28,22.34,22.26,22.26,37736.0,20.6105,20.666,20.592,20.592,37736.0
2018-01-05 10:00:00,22.3,22.34,22.3,22.33,32248.0,20.629,20.666,20.629,20.6567,32248.0
2018-01-05 10:10:00,22.34,22.39,22.33,22.39,39528.0,20.666,20.7122,20.6567,20.7122,39528.0
2018-01-05 10:20:00,22.39,22.4,22.36,22.37,58124.0,20.7122,20.7215,20.6845,20.6937,58124.0
2018-01-05 10:30:00,22.37,22.45,22.36,22.43,47472.0,20.6937,20.7677,20.6845,20.7492,47472.0
2018-01-05 10:40:00,22.43,22.45,22.43,22.45,43668.0,20.7492,20.7677,20.7492,20.7677,43668.0
2018-01-05 10:50:00,22.45,22.45,22.42,22.43,68188.0,20.7677,20.7677,20.74,20.7492,68188.0
2018-01-05 11:00:00,22.43,22.43,22.35,22.37,62896.0,20.7492,20.7492,20.6752,20.6937,62896.0
2018-01-05 11:10:00,22.38,22.4,22.37,22.4,33752.0,20.703,20.7215,20.6937,20.7215,33752.0
2018-01-05 11:20:00,22.39,22.39,22.31,22.35,113768.0,20.7122,20.7122,20.6382,20.6752,113768.0
2018-01-05 11:30:00,22.34,22.37,22.34,22.36,28960.0,20.666,20.6937,20.666,20.6845,28960.0
2018-01-05 11:40:00,22.36,22.37,22.35,22.35,5600.0,20.6845,20.6937,20.6752,20.6752,5600.0
2018-01-05 11:50:00,22.36,22.37,22.35,22.36,38348.0,20.6845,20.6937,20.6752,20.6845,38348.0
2018-01-05 12:00:00,22.36,22.36,22.34,22.35,31712.0,20.6845,20.6845,20.666,20.6752,31712.0
2018-01-05 12:10:00,22.35,22.38,22.35,22.37,27164.0,20.6752,20.703,20.6752,20.6937,27164.0
2018-01-05 12:20:00,22.37,22.38,22.35,22.35,39732.0,20.6937,20.703,20.6752,20.6752,39732.0
2018-01-05 12:30:00,22.35,22.39,22.35,22.36,240312.0,20.6752,20.7122,20.6752,20.6845,240312.0
2018-01-05 12:40:00,22.36,22.38,22.35,22.38,25888.0,20.6845,20.703,20.6752,20.703,25888.0
2018-01-05 12:50:00,22.38,22.38,22.35,22.36,27912.0,20.703,20.703,20.6752,20.6845,27912.0
2018-01-05 13:00:00,22.36,22.37,22.36,22.36,19796.0,20.6845,20.6937,20.6845,20.6845,19796.0
2018-01-05 13:10:00,22.36,22.37,22.35,22.37,17640.0,20.6845,20.6937,20.6752,20.6937,17640.0
2018-01-05 13:20:00,22.36,22.37,22.35,22.36,24088.0,20.6845,20.6937,20.6752,20.6845,24088.0
2018-01-05 13:30:00,22.36,22.37,22.35,22.37,35092.0,20.6845,20.6937,20.6752,20.6937,35092.0
2018-01-05 13:40:00,22.36,22.37,22.35,22.36,30252.0,20.6845,20.6937,20.6752,20.6845,30252.0
2018-01-05 13:50:00,22.36,22.37,22.36,22.36,38128.0,20.6845,20.6937,20.6845,20.6845,38128.0
2018-01-05 14:00:00,22.36,22.37,22.34,22.34,132104.0,20.6845,20.6937,20.666,20.666,132104.0
2018-01-05 14:10:00,22.34,22.36,22.34,22.36,52064.0,20.666,20.6845,20.666,20.6845,52064.0
2018-01-05 14:20:00,22.36,22.37,22.35,22.36,106800.0,20.6845,20.6937,20.6752,20.6845,106800.0
2018-01-05 14:30:00,22.35,22.38,22.35,22.36,112336.0,20.6752,20.703,20.6752,20.6845,112336.0
2018-01-05 14:40:00,22.36,22.37,22.35,22.35,105420.0,20.6845,20.6937,20.6752,20.6752,105420.0
2018-01-05 14:50:00,22.35,22.36,22.35,22.35,22640.0,20.6752,20.6845,20.6752,20.6752,22640.0
2018-01-05 15:00:00,22.36,22.38,22.35,22.37,48664.0,20.6845,20.703,20.6752,20.6937,48664.0
2018-01-05 15:10:00,22.37,22.37,22.36,22.36,42280.0,20.6937,20.6937,20.6845,20.6845,42280.0
2018-01-05 15:20:00,22.36,22.38,22.36,22.37,60196.0,20.6845,20.703,20.6845,20.6937,60196.0
2018-01-05 15:30:00,22.37,22.4,22.37,22.4,158244.0,20.6937,20.7215,20.6937,20.7215,158244.0
2018-01-05 15:40:00,22.4,22.43,22.4,22.42,153464.0,20.7215,20.7492,20.7215,20.74,153464.0
2018-01-05 15:50:00,22.43,22.45,22.41,22.43,467068.0,20.7492,20.7677,20.7307,20.7492,467068.0
2018-01-08 09:30:00,22.41,22.5,22.41,22.44,142240.0,20.7307,20.814,20.7307,20.7585,142240.0
2018-01-08 09:40:00,22.45,22.53,22.43,22.53,119360.0,20.7677,20.8417,20.7492,20.8417,119360.0
2018-01-08 09:50:00,22.54,22.57,22.52,22.57,55516.0,20.851,20.8787,20.8325,20.8787,55516.0
2018-01-08 10:00:00,22.57,22.58,22.48,22.48,75796.0,20.8787,20.888,20.7955,20.7955,75796.0
2018-01-08 10:10:00,22.48,22.5,22.45,22.49,102432.0,20.7955,20.814,20.7677,20.8047,102432.0
2018-01-08 10:20:00,22.49,22.5,22.47,22.48,31996.0,20.8047,20.814,20.7862,20.7955,31996.0
2018-01-08 10:30:00,22.48,22.48,22.42,22.44,75268.0,20.7955,20.7955,20.74,20.7585,75268.0
2018-01-08 10:40:00,22.45,22.48,22.43,22.46,228044.0,20.7677,20.7955,20.7492,20.777,228044.0
2018-01-08 10:50:00,22.47,22.5,22.46,22.49,53860.0,20.7862,20.814,20.777,20.8047,53860.0
2018-01-08 11:00:00,22.49,22.5,22.47,22.5,68416.0,20.8047,20.814,20.7862,20.814,68416.0
2018-01-08 11:10:00,22.5,22.53,22.49,22.51,124120.0,20.814,20.8417,20.8047,20.8232,124120.0
2018-01-08 11:20:00,22.52,22.54,22.51,22.52,47280.0,20.8325,20.851,20.8232,20.8325,47280.0
2018-01-08 11:30:00,22.51,22.52,22.47,22.48,79968.0,20.8232,20.8325,20.7862,20.7955,79968.0
2018-01-08 11:40:00,22.48,22.49,22.46,22.48,21028.0,20.7955,20.8047,20.777,20.7955,21028.0
2018-01-08 11:50:00,22.48,22.48,22.45,22.45,47928.0,20.7955,20.7955,20.7677,20.7677,47928.0
2018-01-08 12:00:00,22.45,22.46,22.45,22.45,23256.0,20.7677,20.777,20.7677,20.7677,23256.0
2018-01-08 12:10:00,22.45,22.5,22.45,22.5,34500.0,20.7677,20.814,20.7677,20.814,34500.0
2018-01-08 12:20:00,22.5,22.51,22.49,22.5,40560.0,20.814,20.8232,20.8047,20.814,40560.0
2018-01-08 12:30:00,22.5,22.5,22.46,22.47,69416.0,20.814,20.814,20.777,20.7862,69416.0
2018-01-08 12:40:00,22.47,22.48,22.46,22.46,44132.0,20.7862,20.7955,20.777,20.777,44132.0
2018-01-08 12:50:00,22.46,22.47,22.42,22.43,97908.0,20.777,20.7862,20.74,20.7492,97908.0
2018-01-08 13:00:00,22.43,22.5,22.43,22.5,193528.0,20.7492,20.814,20.7492,20.814,193528.0
2018-01-08 13:10:00,22.5,22.55,22.5,22.55,62636.0,20.814,20.8602,20.814,20.8602,62636.0
2018-01-08 13:20:00,22.54,22.55,22.54,22.54,24052.0,20.851,20.8602,20.851,20.851,24052.0
2018-01-08 13:30:00,22.54,22.58,22.54,22.58,14060.0,20.851,20.888,20.851,20.888,14060.0
2018-01-08 13:40:00,22.58,22.58,22.56,22.58,32756.0,20.888,20.888,20.8695,20.888,32756.0
2018-01-08 13:50:00,22.58,22.6,22.58,22.6,20820.0,20.888,20.9065,20.888,20.9065,20820.0
2018-01-08 14:00:00,22.59,22.62,22.59,22.61,133548.0,20.8972,20.925,20.8972,20.9157,133548.0
2018-01-08 14:10:00,22.61,22.63,22.61,22.63,44216.0,20.9157,20.9342,20.9157,20.9342,44216.0
2018-01-08 14:20:00,22.63,22.65,22.63,22.63,24976.0,20.9342,20.9527,20.9342,20.9342,24976.0
2018-01-08 14:30:00,22.64,22.67,22.64,22.66,52192.0,20.9435,20.9712,20.9435,20.962,52192.0
2018-01-08 14:40:00,22.66,22.67,22.64,22.64,50352.0,20.962,20.9712,20.9435,20.9435,50352.0
2018-01-08 14:50:00,22.64,22.66,22.64,22.66,49988.0,20.9435,20.962,20.9435,20.962,49988.0
2018-01-08 15:00:00,22.65,22.66,22.64,22.65,69148.0,20.9527,20.962,20.9435,20.9527,69148.0
2018-01-08 15:10:00,22.65,22.65,22.58,22.63,149316.0,20.9527,20.9527,20.888,20.9342,149316.0
2018-01-08 15:20:00,22.64,22.66,22.63,22.65,85852.0,20.9435,20.962,20.9342,20.9527,85852.0
2018-01-08 15:30:00,22.66,22.67,22.65,22.66,91292.0,20.962,20.9712,20.9527,20.962,91292.0
2018-01-08 15:40:00,22.66,22.68,22.66,22.68,151524.0,20.962,20.9805,20.962,20.9805,151524.0
2018-01-08 15:50:00,22.68,22.68,22.66,22.66,339704.0,20.9805,20.9805,20.962,20.962,339704.0
2018-01-09 09:30:00,22.75,22.82,22.72,22.81,146536.0,21.0452,21.11,21.0175,21.1007,146536.0
2018-01-09 09:40:00,22.8,22.82,22.78,22.81,71124.0,21.0915,21.11,21.073,21.1007,71124.0
2018-01-09 09:50:00,22.81,22.86,22.78,22.86,71296.0,21.1007,21.147,21.073,21.147,71296.0
2018-01-09 10:00:00,22.85,22.86,22.83,22.85,74872.0,21.1378,21.147,21.1192,21.1378,74872.0
2018-01-09 10:10:00,22.85,22.85,22.82,22.82,131176.0,21.1378,21.1378,21.11,21.11,131176.0
2018-01-09 10:20:00,22.83,22.88,22.81,22.84,203532.0,21.1192,21.1655,21.1007,21.1285,203532.0
2018-01-09 10:30:00,22.83,22.85,22.83,22.85,115072.0,21.1192,21.1378,21.1192,21.1378,115072.0
2018-01-09 10:40:00,22.84,22.85,22.82,22.84,42080.0,21.1285,21.1378,21.11,21.1285,42080.0
2018-01-09 10:50:00,22.84,22.86,22.83,22.85,78152.0,21.1285,21.147,21.1192,21.1378,78152.0
2018-01-09 11:00:00,22.85,22.85,22.82,22.85,133820.0,21.1378,21.1378,21.11,21.1378,133820.0
2018-01-09 11:10:00,22.84,22.87,22.83,22.87,145344.0,21.1285,21.1563,21.1192,21.1563,145344.0
2018-01-09 11:20:00,22.87,22.87,22.82,22.84,282260.0,21.1563,21.1563,21.11,21.1285,282260.0
2018-01-09 11:30:00,22.84,22.85,22.83,22.83,105364.0,21.1285,21.1378,21.1192,21.1192,105364.0
2018-01-09 11:40:00,22.83,22.85,22.82,22.85,58588.0,21.1192,21.1378,21.11,21.1378,58588.0
2018-01-09 11:50:00,22.85,22.85,22.84,22.84,25084.0,21.1378,21.1378,21.1285,21.1285,25084.0
2018-01-09 12:00:00,22.84,22.85,22.83,22.84,36504.0,21.1285,21.1378,21.1192,21.1285,36504.0
2018-01-09 12:10:00,22.84,22.85,22.83,22.83,56996.0,21.1285,21.1378,21.1192,21.1192,56996.0
2018-01-09 12:20:00,22.83,22.85,22.82,22.82,35940.0,21.1192,21.1378,21.11,21.11,35940.0
2018-01-09 12:30:00,22.82,22.82,22.81,22.82,17512.0,21.11,21.11,21.1007,21.11,17512.0
2018-01-09 12:40:00,22.82,22.84,22.82,22.84,27652.0,21.11,21.1285,21.11,21.1285,27652.0
2018-01-09 12:50:00,22.84,22.84,22.83,22.84,17692.0,21.1285,21.1285,21.1192,21.1285,17692.0
2018-01-09 13:00:00,22.84,22.84,22.78,22.79,154752.0,21.1285,21.1285,21.073,21.0822,154752.0
2018-01-09 13:10:00,22.8,22.83,22.8,22.82,127624.0,21.0915,21.1192,21.0915,21.11,127624.0
2018-01-09 13:20:00,22.82,22.82,22.8,22.81,134244.0,21.11,21.11,21.0915,21.1007,134244.0
2018-01-09 13:30:00,22.81,22.81,22.8,22.81,48556.0,21.1007,21.1007,21.0915,21.1007,48556.0
2018-01-09 13:40:00,22.81,22.81,22.8,22.8,25784.0,21.1007,21.1007,21.0915,21.0915,25784.0
2018-01-09 13:50:00,22.8,22.81,22.79,22.8,81384.0,21.0915,21.1007,21.0822,21.0915,81384.0
2018-01-09 14:00:00,22.8,22.82,22.78,22.79,114776.0,21.0915,21.11,21.073,21.0822,114776.0
2018-01-09 14:10:00,22.78,22.79,22.75,22.75,74612.0,21.073,21.0822,21.0452,21.0452,74612.0
2018-01-09 14:20:00,22.75,22.76,22.74,22.76,48952.0,21.0452,21.0545,21.036,21.0545,48952.0
2018-01-09 14:30:00,22.75,22.78,22.75,22.77,48068.0,21.0452,21.073,21.0452,21.0637,48068.0
2018-01-09 14:40:00,22.77,22.78,22.77,22.77,78336.0,21.0637,21.073,21.0637,21.0637,78336.0
2018-01-09 14:50:00,22.78,22.79,22.77,22.77,48864.0,21.073,21.0822,21.0637,21.0637,48864.0
2018-01-09 15:00:00,22.77,22.77,22.75,22.77,50548.0,21.0637,21.0637,21.0452,21.0637,50548.0
2018-01-09 15:10:00,22.77,22.78,22.77,22.77,65944.0,21.0637,21.073,21.0637,21.0637,65944.0
2018-01-09 15:20:00,22.77,22.77,22.73,22.73,133636.0,21.0637,21.0637,21.0267,21.0267,133636.0
2018-01-09 15:30:00,22.73,22.76,22.73,22.75,129392.0,21.0267,21.0545,21.0267,21.0452,129392.0
2018-01-09 15:40:00,22.75,22.75,22.71,22.71,205132.0,21.0452,21.0452,21.0082,21.0082,205132.0
2018-01-09 15:50:00,22.71,22.72,22.69,22.71,385696.0,21.0082,21.0175,20.9897,21.0082,385696.0
2018-01-10 09:30:00,22.65,22.67,22.58,22.58,89172.0,20.9527,20.9712,20.888,20.888,89172.0
2018-01-10 09:40:00,22.59,22.61,22.52,22.54,73276.0,20.8972,20.9157,20.8325,20.851,73276.0
2018-01-10 09:50:00,22.54,22.59,22.47,22.56,104608.0,20.851,20.8972,20.7862,20.8695,104608.0
2018-01-10 10:00:00,22.58,22.6,22.55,22.56,72944.0,20.888,20.9065,20.8602,20.8695,72944.0
2018-01-10 10:10:00,22.57,22.58,22.54,22.56,73948.0,20.8787,20.888,20.851,20.8695,73948.0
2018-01-10 10:20:00,22.56,22.57,22.54,22.54,87012.0,20.8695,20.8787,20.851,20.851,87012.0
2018-01-10 10:30:00,22.54,22.54,22.5,22.51,71108.0,20.851,20.851,20.814,20.8232,71108.0
2018-01-10 10:40:00,22.51,22.54,22.51,22.52,44412.0,20.8232,20.851,20.8232,20.8325,44412.0
2018-01-10 10:50:00,22.51,22.52,22.45,22.5,161060.0,20.8232,20.8325,20.7677,20.814,161060.0
2018-01-10 11:00:00,22.51,22.53,22.48,22.5,70528.0,20.8232,20.8417,20.7955,20.814,70528.0
2018-01-10 11:10:00,22.5,22.5,22.46,22.48,42664.0,20.814,20.814,20.777,20.7955,42664.0
2018-01-10 11:20:00,22.47,22.48,22.46,22.47,37840.0,20.7862,20.7955,20.777,20.7862,37840.0
2018-01-10 11:30:00,22.47,22.48,22.45,22.46,37164.0,20.7862,20.7955,20.7677,20.777,37164.0
2018-01-10 11:40:00,22.46,22.5,22.45,22.5,86180.0,20.777,20.814,20.7677,20.814,86180.0
2018-01-10 11:50:00,22.49,22.52,22.48,22.5,23080.0,20.8047,20.8325,20.7955,20.814,23080.0
2018-01-10 12:00:00,22.49,22.5,22.46,22.47,68208.0,20.8047,20.814,20.777,20.7862,68208.0
2018-01-10 12:10:00,22.47,22.47,22.45,22.47,27440.0,20.7862,20.7862,20.7677,20.7862,27440.0
2018-01-10 12:20:00,22.47,22.48,22.46,22.47,41004.0,20.7862,20.7955,20.777,20.7862,41004.0
2018-01-10 12:30:00,22.47,22.48,22.46,22.46,29640.0,20.7862,20.7955,20.777,20.777,29640.0
2018-01-10 12:40:00,22.47,22.5,22.47,22.5,19072.0,20.7862,20.814,20.7862,20.814,19072.0
2018-01-10 12:50:00,22.5,22.5,22.49,22.5,9224.0,20.814,20.814,20.8047,20.814,9224.0
2018-01-10 13:00:00,22.5,22.51,22.49,22.5,23708.0,20.814,20.8232,20.8047,20.814,23708.0
2018-01-10 13:10:00,22.5,22.5,22.48,22.49,14028.0,20.814,20.814,20.7955,20.8047,14028.0
2018-01-10 13:20:00,22.49,22.49,22.43,22.43,43584.0,20.8047,20.8047,20.7492,20.7492,43584.0
2018-01-10 13:30:00,22.43,22.45,22.42,22.43,32368.0,20.7492,20.7677,20.74,20.7492,32368.0
2018-01-10 13:40:00,22.43,22.47,22.42,22.42,43372.0,20.7492,20.7862,20.74,20.74,43372.0
2018-01-10 13:50:00,22.41,22.44,22.4,22.4,91224.0,20.7307,20.7585,20.7215,20.7215,91224.0
2018-01-10 14:00:00,22.42,22.45,22.41,22.43,47688.0,20.74,20.7677,20.7307,20.7492,47688.0
2018-01-10 14:10:00,22.44,22.45,22.43,22.43,33984.0,20.7585,20.7677,20.7492,20.7492,33984.0
2018-01-10 14:20:00,22.43,22.44,22.42,22.42,33700.0,20.7492,20.7585,20.74,20.74,33700.0
2018-01-10 14:30:00,22.42,22.44,22.42,22.44,32480.0,20.74,20.7585,20.74,20.7585,32480.0
2018-01-10 14:40:00,22.43,22.46,22.43,22.46,32984.0,20.7492,20.777,20.7492,20.777,32984.0
2018-01-10 14:50:00,22.45,22.48,22.45,22.48,39072.0,20.7677,20.7955,20.7677,20.7955,39072.0
2018-01-10 15:00:00,22.48,22.49,22.47,22.48,37452.0,20.7955,20.8047,20.7862,20.7955,37452.0
2018-01-10 15:10:00,22.49,22.49,22.44,22.45,32280.0,20.8047,20.8047,20.7585,20.7677,32280.0
2018-01-10 15:20:00,22.45,22.45,22.4,22.42,58956.0,20.7677,20.7677,20.7215,20.74,58956.0
2018-01-10 15:30:00,22.42,22.42,22.35,22.35,157304.0,20.74,20.74,20.6752,20.6752,157304.0
2018-01-10 15:40:00,22.36,22.37,22.32,22.32,259104.0,20.6845,20.6937,20.6475,20.6475,259104.0
2018-01-10 15:50:00,22.32,22.39,22.32,22.38,474728.0,20.6475,20.7122,20.6475,20.703,474728.0
2018-01-11 09:30:00,22.38,22.4,22.33,22.39,48612.0,20.703,20.7215,20.6567,20.7122,48612.0
2018-01-11 09:40:00,22.38,22.41,22.37,22.41,29200.0,20.703,20.7307,20.6937,20.7307,29200.0
2018-01-11 09:50:00,22.42,22.46,22.4,22.43,25184.0,20.74,20.777,20.7215,20.7492,25184.0
2018-01-11 10:00:00,22.45,22.48,22.45,22.47,11400.0,20.7677,20.7955,20.7677,20.7862,11400.0
2018-01-11 10:10:00,22.46,22.47,22.42,22.44,30696.0,20.777,20.7862,20.74,20.7585,30696.0
2018-01-11 10:20:00,22.43,22.44,22.41,22.41,28680.0,20.7492,20.7585,20.7307,20.7307,28680.0
2018-01-11 10:30:00,22.41,22.42,22.39,22.4,19328.0,20.7307,20.74,20.7122,20.7215,19328.0
2018-01-11 10:40:00,22.41,22.44,22.4,22.42,31200.0,20.7307,20.7585,20.7215,20.74,31200.0
2018-01-11 10:50:00,22.43,22.46,22.41,22.43,50584.0,20.7492,20.777,20.7307,20.7492,50584.0
2018-01-11 11:00:00,22.43,22.46,22.42,22.45,53932.0,20.7492,20.777,20.74,20.7677,53932.0
2018-01-11 11:10:00,22.45,22.47,22.43,22.47,24868.0,20.7677,20.7862,20.7492,20.7862,24868.0
2018-01-11 11:20:00,22.46,22.49,22.46,22.49,27600.0,20.777,20.8047,20.777,20.8047,27600.0
2018-01-11 11:30:00,22.49,22.51,22.49,22.5,25892.0,20.8047,20.8232,20.8047,20.814,25892.0
2018-01-11 11:40:00,22.5,22.51,22.49,22.51,50520.0,20.814,20.8232,20.8047,20.8232,50520.0
2018-01-11 11:50:00,22.51,22.56,22.51,22.53,39252.0,20.8232,20.8695,20.8232,20.8417,39252.0
2018-01-11 12:00:00,22.54,22.56,22.54,22.56,24288.0,20.851,20.8695,20.851,20.8695,24288.0
2018-01-11 12:10:00,22.55,22.56,22.54,22.56,37216.0,20.8602,20.8695,20.851,20.8695,37216.0
2018-01-11 12:20:00,22.56,22.59,22.55,22.58,30364.0,20.8695,20.8972,20.8602,20.888,30364.0
2018-01-11 12:30:00,22.58,22.61,22.57,22.6,39980.0,20.888,20.9157,20.8787,20.9065,39980.0
2018-01-11 12:40:00,22.61,22.62,22.6,22.62,35620.0,20.9157,20.925,20.9065,20.925,35620.0
2018-01-11 12:50:00,22.62,22.63,22.61,22.61,29032.0,20.925,20.9342,20.9157,20.9157,29032.0
2018-01-11 13:00:00,22.61,22.61,22.58,22.61,43052.0,20.9157,20.9157,20.888,20.9157,43052.0
2018-01-11 13:10:00,22.61,22.62,22.6,22.62,28132.0,20.9157,20.925,20.9065,20.925,28132.0
2018-01-11 13:20:00,22.61,22.63,22.61,22.63,17680.0,20.9157,20.9342,20.9157,20.9342,17680.0
2018-01-11 13:30:00,22.63,22.63,22.61,22.62,42920.0,20.9342,20.9342,20.9157,20.925,42920.0
2018-01-11 13:40:00,22.61,22.61,22.55,22.59,70232.0,20.9157,20.9157,20.8602,20.8972,70232.0
2018-01-11 13:50:00,22.59,22.61,22.59,22.6,33164.0,20.8972,20.9157,20.8972,20.9065,33164.0
2018-01-11 14:00:00,22.6,22.61,22.58,22.61,35244.0,20.9065,20.9157,20.888,20.9157,35244.0
2018-01-11 14:10:00,22.61,22.61,22.59,22.6,45492.0,20.9157,20.9157,20.8972,20.9065,45492.0
2018-01-11 14:20:00,22.61,22.64,22.6,22.63,83120.0,20.9157,20.9435,20.9065,20.9342,83120.0
2018-01-11 14:30:00,22.63,22.63,22.62,22.63,52536.0,20.9342,20.9342,20.925,20.9342,52536.0
2018-01-11 14:40:00,22.63,22.63,22.61,22.61,72468.0,20.9342,20.9342,20.9157,20.9157,72468.0
2018-01-11 14:50:00,22.62,22.64,22.61,22.64,43804.0,20.925,20.9435,20.9157,20.9435,43804.0
2018-01-11 15:00:00,22.63,22.65,22.62,22.64,42496.0,20.9342,20.9527,20.925,20.9435,42496.0
2018-01-11 15:10:00,22.64,22.65,22.64,22.65,55528.0,20.9435,20.9527,20.9435,20.9527,55528.0
2018-01-11 15:20:00,22.65,22.67,22.64,22.66,67488.0,20.9527,20.9712,20.9435,20.962,67488.0
2018-01-11 15:30:00,22.66,22.67,22.64,22.67,76036.0,20.962,20.9712,20.9435,20.9712,76036.0
2018-01-11 15:40:00,22.67,22.69,22.66,22.67,146152.0,20.9712,20.9897,20.962,20.9712,146152.0
2018-01-11 15:50:00,22.67,22.71,22.67,22.7,338056.0,20.9712,21.0082,20.9712,20.999,338056.0
2018-01-12 09:30:00,22.72,22.74,22.61,22.65,40016.0,21.0175,21.036,20.9157,20.9527,40016.0
2018-01-12 09:40:00,22.66,22.71,22.63,22.71,43308.0,20.962,21.0082,20.9342,21.0082,43308.0
2018-01-12 09:50:00,22.7,22.74,22.7,22.74,26160.0,20.999,21.036,20.999,21.036,26160.0
2018-01-12 10:00:00,22.74,22.78,22.74,22.75,39704.0,21.036,21.073,21.036,21.0452,39704.0
2018-01-12 10:10:00,22.75,22.78,22.74,22.76,12508.0,21.0452,21.073,21.036,21.0545,12508.0
2018-01-12 10:20:00,22.78,22.82,22.77,22.8,63128.0,21.073,21.11,21.0637,21.0915,63128.0
2018-01-12 10:30:00,22.8,22.84,22.79,22.84,28952.0,21.0915,21.1285,21.0822,21.1285,28952.0
2018-01-12 10:40:00,22.85,22.86,22.84,22.86,27900.0,21.1378,21.147,21.1285,21.147,27900.0
2018-01-12 10:50:00,22.86,22.89,22.85,22.86,42244.0,21.147,21.1748,21.1378,21.147,42244.0
2018-01-12 11:00:00,22.87,22.89,22.86,22.88,39024.0,21.1563,21.1748,21.147,21.1655,39024.0
2018-01-12 11:10:00,22.87,22.88,22.86,22.87,14652.0,21.1563,21.1655,21.147,21.1563,14652.0
2018-01-12 11:20:00,22.88,22.91,22.88,22.9,64876.0,21.1655,21.1933,21.1655,21.184,64876.0
2018-01-12 11:30:00,22.9,22.9,22.87,22.88,28816.0,21.184,21.184,21.1563,21.1655,28816.0
2018-01-12 11:40:00,22.88,22.89,22.87,22.88,40752.0,21.1655,21.1748,21.1563,21.1655,40752.0
2018-01-12 11:50:00,22.88,22.91,22.87,22.9,44160.0,21.1655,21.1933,21.1563,21.184,44160.0
2018-01-12 12:00:00,22.91,22.91,22.89,22.91,19832.0,21.1933,21.1933,21.1748,21.1933,19832.0
2018-01-12 12:10:00,22.91,22.93,22.89,22.93,47060.0,21.1933,21.2118,21.1748,21.2118,47060.0
2018-01-12 12:20:00,22.93,22.93,22.91,22.91,22000.0,21.2118,21.2118,21.1933,21.1933,22000.0
2018-01-12 12:30:00,22.91,22.91,22.89,22.91,17352.0,21.1933,21.1933,21.1748,21.1933,17352.0
2018-01-12 12:40:00,22.91,22.92,22.9,22.91,32568.0,21.1933,21.2025,21.184,21.1933,32568.0
2018-01-12 12:50:00,22.91,22.93,22.91,22.92,30396.0,21.1933,21.2118,21.1933,21.2025,30396.0
2018-01-12 13:00:00,22.93,22.93,22.9,22.92,20132.0,21.2118,21.2118,21.184,21.2025,20132.0
2018-01-12 13:10:00,22.91,22.91,22.9,22.9,18920.0,21.1933,21.1933,21.184,21.184,18920.0
2018-01-12 13:20:00,22.9,22.92,22.9,22.92,17100.0,21.184,21.2025,21.184,21.2025,17100.0
2018-01-12 13:30:00,22.92,22.92,22.9,22.91,26932.0,21.2025,21.2025,21.184,21.1933,26932.0
2018-01-12 13:40:00,22.91,22.94,22.91,22.93,35292.0,21.1933,21.221,21.1933,21.2118,35292.0
2018-01-12 13:50:00,22.93,22.95,22.93,22.93,22168.0,21.2118,21.2303,21.2118,21.2118,22168.0
2018-01-12 14:00:00,22.93,22.94,22.93,22.94,26180.0,21.2118,21.221,21.2118,21.221,26180.0
2018-01-12 14:10:00,22.94,22.96,22.94,22.96,25528.0,21.221,21.2395,21.221,21.2395,25528.0
2018-01-12 14:20:00,22.96,22.96,22.93,22.95,24268.0,21.2395,21.2395,21.2118,21.2303,24268.0
2018-01-12 14:30:00,22.95,22.96,22.93,22.93,37548.0,21.2303,21.2395,21.2118,21.2118,37548.0
2018-01-12 14:40:00,22.93,22.93,22.91,22.93,64320.0,21.2118,21.2118,21.1933,21.2118,64320.0
2018-01-12 14:50:00,22.92,22.95,22.92,22.93,32096.0,21.2025,21.2303,21.2025,21.2118,32096.0
2018-01-12 15:00:00,22.93,22.95,22.92,22.93,31056.0,21.2118,21.2303,21.2025,21.2118,31056.0
2018-01-12 15:10:00,22.93,22.93,22.91,22.93,51488.0,21.2118,21.2118,21.1933,21.2118,51488.0
2018-01-12 15:20:00,22.93,22.95,22.93,22.94,37864.0,21.2118,21.2303,21.2118,21.221,37864.0
2018-01-12 15:30:00,22.93,22.97,22.93,22.97,74772.0,21.2118,21.2488,21.2118,21.2488,74772.0
2018-01-12 15:40:00,22.97,22.99,22.96,22.97,140576.0,21.2488,21.2673,21.2395,21.2488,140576.0
2018-01-12 15:50:00,22.98,22.98,22.93,22.95,308192.0,21.258,21.258,21.2118,21.2303,308192.0
2018-01-16 09:30:00,23.0,23.07,22.99,23.03,330952.0,21.2765,21.3413,21.2673,21.3043,330952.0
2018-01-16 09:40:00,23.03,23.08,23.02,23.05,193076.0,21.3043,21.3505,21.295,21.3228,193076.0
2018-01-16 09:50:00,23.05,23.11,23.05,23.08,196968.0,21.3228,21.3783,21.3228,21.3505,196968.0
2018-01-16 10:00:00,23.09,23.15,23.04,23.15,127580.0,21.3598,21.4153,21.3135,21.4153,127580.0
2018-01-16 10:10:00,23.14,23.15,23.09,23.11,39544.0,21.406,21.4153,21.3598,21.3783,39544.0
2018-01-16 10:20:00,23.11,23.11,23.08,23.1,42200.0,21.3783,21.3783,21.3505,21.369,42200.0
2018-01-16 10:30:00,23.09,23.1,23.02,23.06,72172.0,21.3598,21.369,21.295,21.332,72172.0
2018-01-16 10:40:00,23.05,23.06,23.04,23.05,53840.0,21.3228,21.332,21.3135,21.3228,53840.0
2018-01-16 10:50:00,23.05,23.07,22.99,23.02,45940.0,21.3228,21.3413,21.2673,21.295,45940.0
2018-01-16 11:00:00,23.02,23.04,22.97,22.97,51072.0,21.295,21.3135,21.2488,21.2488,51072.0
2018-01-16 11:10:00,22.97,23.01,22.97,23.0,31824.0,21.2488,21.2858,21.2488,21.2765,31824.0
2018-01-16 11:20:00,23.01,23.04,23.0,23.04,132108.0,21.2858,21.3135,21.2765,21.3135,132108.0
2018-01-16 11:30:00,23.03,23.04,23.02,23.04,67364.0,21.3043,21.3135,21.295,21.3135,67364.0
2018-01-16 11:40:00,23.03,23.03,22.97,23.0,75228.0,21.3043,21.3043,21.2488,21.2765,75228.0
2018-01-16 11:50:00,23.0,23.0,22.97,22.97,49024.0,21.2765,21.2765,21.2488,21.2488,49024.0
2018-01-16 12:00:00,22.98,23.0,22.97,22.99,71148.0,21.258,21.2765,21.2488,21.2673,71148.0
2018-01-16 12:10:00,23.0,23.03,22.99,23.01,54676.0,21.2765,21.3043,21.2673,21.2858,54676.0
2018-01-16 12:20:00,23.02,23.03,22.99,23.0,41660.0,21.295,21.3043,21.2673,21.2765,41660.0
2018-01-16 12:30:00,23.0,23.01,22.98,23.0,44352.0,21.2765,21.2858,21.258,21.2765,44352.0
2018-01-16 12:40:00,23.01,23.02,22.99,23.0,21188.0,21.2858,21.295,21.2673,21.2765,21188.0
2018-01-16 12:50:00,23.0,23.0,22.99,23.0,36116.0,21.2765,21.2765,21.2673,21.2765,36116.0
2018-01-16 13:00:00,23.0,23.0,22.97,22.97,53588.0,21.2765,21.2765,21.2488,21.2488,53588.0
2018-01-16 13:10:00,22.99,23.0,22.98,23.0,17892.0,21.2673,21.2765,21.258,21.2765,17892.0
2018-01-16 13:20:00,23.0,23.0,22.98,23.0,69436.0,21.2765,21.2765,21.258,21.2765,69436.0
2018-01-16 13:30:00,23.0,23.0,22.97,22.99,83112.0,21.2765,21.2765,21.2488,21.2673,83112.0
2018-01-16 13:40:00,22.98,22.99,22.98,22.98,28240.0,21.258,21.2673,21.258,21.258,28240.0
2018-01-16 13:50:00,22.97,22.98,22.95,22.97,63528.0,21.2488,21.258,21.2303,21.2488,63528.0
2018-01-16 14:00:00,22.97,22.97,22.94,22.95,72840.0,21.2488,21.2488,21.221,21.2303,72840.0
2018-01-16 14:10:00,22.95,22.95,22.89,22.91,53388.0,21.2303,21.2303,21.1748,21.1933,53388.0
2018-01-16 14:20:00,22.91,22.92,22.88,22.9,45700.0,21.1933,21.2025,21.1655,21.184,45700.0
2018-01-16 14:30:00,22.89,22.91,22.84,22.84,71832.0,21.1748,21.1933,21.1285,21.1285,71832.0
2018-01-16 14:40:00,22.84,22.85,22.8,22.84,96424.0,21.1285,21.1378,21.0915,21.1285,96424.0
2018-01-16 14:50:00,22.85,22.86,22.81,22.82,95416.0,21.1378,21.147,21.1007,21.11,95416.0
2018-01-16 15:00:00,22.83,22.88,22.82,22.88,74452.0,21.1192,21.1655,21.11,21.1655,74452.0
2018-01-16 15:10:00,22.87,22.88,22.85,22.86,106380.0,21.1563,21.1655,21.1378,21.147,106380.0
2018-01-16 15:20:00,22.86,22.92,22.86,22.92,71740.0,21.147,21.2025,21.147,21.2025,71740.0
2018-01-16 15:30:00,22.91,22.91,22.85,22.85,193356.0,21.1933,21.1933,21.1378,21.1378,193356.0
2018-01-16 15:40:00,22.85,22.87,22.83,22.85,282884.0,21.1378,21.1563,21.1192,21.1378,282884.0
2018-01-16 15:50:00,22.85,22.86,22.82,22.83,479616.0,21.1378,21.147,21.11,21.1192,479616.0
2018-01-17 09:30:00,22.99,22.99,22.78,22.8,123500.0,21.2673,21.2673,21.073,21.0915,123500.0
2018-01-17 09:40:00,22.79,22.91,22.79,22.88,93504.0,21.0822,21.1933,21.0822,21.1655,93504.0
2018-01-17 09:50:00,22.87,22.94,22.87,22.93,71176.0,21.1563,21.221,21.1563,21.2118,71176.0
2018-01-17 10:00:00,22.92,22.97,22.92,22.96,109212.0,21.2025,21.2488,21.2025,21.2395,109212.0
2018-01-17 10:10:00,22.96,22.98,22.94,22.96,40640.0,21.2395,21.258,21.221,21.2395,40640.0
2018-01-17 10:20:00,22.97,23.01,22.96,22.97,99956.0,21.2488,21.2858,21.2395,21.2488,99956.0
2018-01-17 10:30:00,22.96,23.01,22.96,23.0,28176.0,21.2395,21.2858,21.2395,21.2765,28176.0
2018-01-17 10:40:00,23.0,23.06,22.99,23.06,59736.0,21.2765,21.332,21.2673,21.332,59736.0
2018-01-17 10:50:00,23.06,23.08,23.05,23.06,35072.0,21.332,21.3505,21.3228,21.332,35072.0
2018-01-17 11:00:00,23.05,23.06,23.02,23.04,98024.0,21.3228,21.332,21.295,21.3135,98024.0
2018-01-17 11:10:00,23.04,23.12,23.03,23.12,66636.0,21.3135,21.3875,21.3043,21.3875,66636.0
2018-01-17 11:20:00,23.12,23.13,23.11,23.13,50688.0,21.3875,21.3968,21.3783,21.3968,50688.0
2018-01-17 11:30:00,23.13,23.15,23.12,23.12,32028.0,21.3968,21.4153,21.3875,21.3875,32028.0
2018-01-17 11:40:00,23.12,23.12,23.11,23.12,32924.0,21.3875,21.3875,21.3783,21.3875,32924.0
2018-01-17 11:50:00,23.12,23.15,23.11,23.14,61200.0,21.3875,21.4153,21.3783,21.406,61200.0
2018-01-17 12:00:00,23.14,23.14,23.11,23.13,54204.0,21.406,21.406,21.3783,21.3968,54204.0
2018-01-17 12:10:00,23.13,23.15,23.12,23.15,45548.0,21.3968,21.4153,21.3875,21.4153,45548.0
2018-01-17 12:20:00,23.15,23.15,23.12,23.14,27844.0,21.4153,21.4153,21.3875,21.406,27844.0
2018-01-17 12:30:00,23.14,23.17,23.13,23.17,32700.0,21.406,21.4338,21.3968,21.4338,32700.0
2018-01-17 12:40:00,23.16,23.16,23.14,23.14,42212.0,21.4245,21.4245,21.406,21.406,42212.0
2018-01-17 12:50:00,23.14,23.18,23.14,23.17,26924.0,21.406,21.443,21.406,21.4338,26924.0
2018-01-17 13:00:00,23.17,23.18,23.17,23.17,29708.0,21.4338,21.443,21.4338,21.4338,29708.0
2018-01-17 13:10:00,23.16,23.17,23.16,23.17,22800.0,21.4245,21.4338,21.4245,21.4338,22800.0
2018-01-17 13:20:00,23.17,23.19,23.16,23.18,37892.0,21.4338,21.4523,21.4245,21.443,37892.0
2018-01-17 13:30:00,23.18,23.2,23.18,23.2,43120.0,21.443,21.4615,21.443,21.4615,43120.0
2018-01-17 13:40:00,23.2,23.2,23.18,23.18,48308.0,21.4615,21.4615,21.443,21.443,48308.0
2018-01-17 13:50:00,23.18,23.2,23.18,23.19,45444.0,21.443,21.4615,21.443,21.4523,45444.0
2018-01-17 14:00:00,23.19,23.2,23.18,23.2,45840.0,21.4523,21.4615,21.443,21.4615,45840.0
2018-01-17 14:10:00,23.2,23.23,23.2,23.23,71224.0,21.4615,21.4893,21.4615,21.4893,71224.0
2018-01-17 14:20:00,23.23,23.23,23.22,23.22,37568.0,21.4893,21.4893,21.48,21.48,37568.0
2018-01-17 14:30:00,23.22,23.23,23.21,23.21,65344.0,21.48,21.4893,21.4708,21.4708,65344.0
2018-01-17 14:40:00,23.22,23.22,23.15,23.17,84168.0,21.48,21.48,21.4153,21.4338,84168.0
2018-01-17 14:50:00,23.18,23.19,23.16,23.18,62684.0,21.443,21.4523,21.4245,21.443,62684.0
2018-01-17 15:00:00,23.18,23.24,23.18,23.23,46528.0,21.443,21.4985,21.443,21.4893,46528.0
2018-01-17 15:10:00,23.24,23.24,23.22,23.23,49040.0,21.4985,21.4985,21.48,21.4893,49040.0
2018-01-17 15:20:00,23.23,23.24,23.22,23.22,62868.0,21.4893,21.4985,21.48,21.48,62868.0
2018-01-17 15:30:00,23.22,23.23,23.2,23.23,75132.0,21.48,21.4893,21.4615,21.4893,75132.0
2018-01-17 15:40:00,23.23,23.25,23.23,23.23,142844.0,21.4893,21.5078,21.4893,21.4893,142844.0
2018-01-17 15:50:00,23.23,23.24,23.18,23.21,378920.0,21.4893,21.4985,21.443,21.4708,378920.0
2018-01-18 09:30:00,23.22,23.28,23.18,23.25,207292.0,21.48,21.5355,21.443,21.5078,207292.0
2018-01-18 09:40:00,23.25,23.32,23.24,23.32,34912.0,21.5078,21.5725,21.4985,21.5725,34912.0
2018-01-18 09:50:00,23.32,23.32,23.22,23.24,231464.0,21.5725,21.5725,21.48,21.4985,231464.0
2018-01-18 10:00:00,23.23,23.23,23.17,23.2,51440.0,21.4893,21.4893,21.4338,21.4615,51440.0
2018-01-18 10:10:00,23.19,23.2,23.17,23.19,53772.0,21.4523,21.4615,21.4338,21.4523,53772.0
2018-01-18 10:20:00,23.2,23.21,23.17,23.2,65204.0,21.4615,21.4708,21.4338,21.4615,65204.0
2018-01-18 10:30:00,23.2,23.22,23.18,23.2,50188.0,21.4615,21.48,21.443,21.4615,50188.0
2018-01-18 10:40:00,23.2,23.2,23.17,23.18,35164.0,21.4615,21.4615,21.4338,21.443,35164.0
2018-01-18 10:50:00,23.17,23.19,23.17,23.17,76572.0,21.4338,21.4523,21.4338,21.4338,76572.0
2018-01-18 11:00:00,23.17,23.2,23.17,23.19,25272.0,21.4338,21.4615,21.4338,21.4523,25272.0
2018-01-18 11:10:00,23.19,23.19,23.15,23.18,44980.0,21.4523,21.4523,21.4153,21.443,44980.0
2018-01-18 11:20:00,23.18,23.18,23.1,23.13,74272.0,21.443,21.443,21.369,21.3968,74272.0
2018-01-18 11:30:00,23.13,23.15,23.1,23.11,57672.0,21.3968,21.4153,21.369,21.3783,57672.0
2018-01-18 11:40:00,23.11,23.12,23.1,23.11,29604.0,21.3783,21.3875,21.369,21.3783,29604.0
2018-01-18 11:50:00,23.11,23.14,23.11,23.11,53648.0,21.3783,21.406,21.3783,21.3783,53648.0
2018-01-18 12:00:00,23.12,23.14,23.11,23.13,52916.0,21.3875,21.406,21.3783,21.3968,52916.0
2018-01-18 12:10:00,23.13,23.14,23.11,23.11,46828.0,21.3968,21.406,21.3783,21.3783,46828.0
2018-01-18 12:20:00,23.11,23.12,23.09,23.12,123888.0,21.3783,21.3875,21.3598,21.3875,123888.0
2018-01-18 12:30:00,23.11,23.15,23.11,23.15,122276.0,21.3783,21.4153,21.3783,21.4153,122276.0
2018-01-18 12:40:00,23.15,23.16,23.12,23.13,51308.0,21.4153,21.4245,21.3875,21.3968,51308.0
2018-01-18 12:50:00,23.13,23.15,23.12,23.15,69108.0,21.3968,21.4153,21.3875,21.4153,69108.0
2018-01-18 13:00:00,23.15,23.15,23.11,23.14,195496.0,21.4153,21.4153,21.3783,21.406,195496.0
2018-01-18 13:10:00,23.14,23.15,23.11,23.12,64480.0,21.406,21.4153,21.3783,21.3875,64480.0
2018-01-18 13:20:00,23.11,23.13,23.11,23.12,82860.0,21.3783,21.3968,21.3783,21.3875,82860.0
2018-01-18 13:30:00,23.12,23.13,23.1,23.12,107160.0,21.3875,21.3968,21.369,21.3875,107160.0
2018-01-18 13:40:00,23.12,23.14,23.12,23.13,121580.0,21.3875,21.406,21.3875,21.3968,121580.0
2018-01-18 13:50:00,23.13,23.18,23.12,23.16,89048.0,21.3968,21.443,21.3875,21.4245,89048.0
2018-01-18 14:00:00,23.16,23.18,23.14,23.18,102188.0,21.4245,21.443,21.406,21.443,102188.0
2018-01-18 14:10:00,23.17,23.18,23.16,23.18,105656.0,21.4338,21.443,21.4245,21.443,105656.0
2018-01-18 14:20:00,23.18,23.19,23.16,23.19,136688.0,21.443,21.4523,21.4245,21.4523,136688.0
2018-01-18 14:30:00,23.18,23.22,23.18,23.21,130660.0,21.443,21.48,21.443,21.4708,130660.0
2018-01-18 14:40:00,23.21,23.21,23.18,23.19,93964.0,21.4708,21.4708,21.443,21.4523,93964.0
2018-01-18 14:50:00,23.19,23.2,23.18,23.18,109784.0,21.4523,21.4615,21.443,21.443,109784.0
2018-01-18 15:00:00,23.18,23.2,23.18,23.18,68104.0,21.443,21.4615,21.443,21.443,68104.0
2018-01-18 15:10:00,23.18,23.2,23.17,23.18,132092.0,21.443,21.4615,21.4338,21.443,132092.0
2018-01-18 15:20:00,23.18,23.18,23.1,23.11,262768.0,21.443,21.443,21.369,21.3783,262768.0
2018-01-18 15:30:00,23.11,23.11,23.07,23.11,172812.0,21.3783,21.3783,21.3413,21.3783,172812.0
2018-01-18 15:40:00,23.11,23.11,23.06,23.07,237268.0,21.3783,21.3783,21.332,21.3413,237268.0
2018-01-18 15:50:00,23.07,23.09,23.03,23.07,812632.0,21.3413,21.3598,21.3043,21.3413,812632.0
2018-01-19 09:30:00,23.28,23.37,23.22,23.26,930672.0,21.5355,21.6188,21.48,21.517,930672.0
2018-01-19 09:40:00,23.27,23.36,23.27,23.32,82692.0,21.5263,21.6095,21.5263,21.5725,82692.0
2018-01-19 09:50:00,23.33,23.4,23.32,23.38,123572.0,21.5818,21.6465,21.5725,21.628,123572.0
2018-01-19 10:00:00,23.38,23.41,23.33,23.34,234604.0,21.628,21.6558,21.5818,21.591,234604.0
2018-01-19 10:10:00,23.33,23.36,23.3,23.31,58756.0,21.5818,21.6095,21.554,21.5633,58756.0
2018-01-19 10:20:00,23.31,23.35,23.28,23.3,66808.0,21.5633,21.6003,21.5355,21.554,66808.0
2018-01-19 10:30:00,23.31,23.31,23.28,23.31,94900.0,21.5633,21.5633,21.5355,21.5633,94900.0
2018-01-19 10:40:00,23.31,23.33,23.31,23.31,93832.0,21.5633,21.5818,21.5633,21.5633,93832.0
2018-01-19 10:50:00,23.31,23.31,23.28,23.29,60280.0,21.5633,21.5633,21.5355,21.5448,60280.0
2018-01-19 11:00:00,23.28,23.29,23.26,23.26,41428.0,21.5355,21.5448,21.517,21.517,41428.0
2018-01-19 11:10:00,23.27,23.29,23.26,23.28,98764.0,21.5263,21.5448,21.517,21.5355,98764.0
2018-01-19 11:20:00,23.28,23.32,23.28,23.32,47404.0,21.5355,21.5725,21.5355,21.5725,47404.0
2018-01-19 11:30:00,23.32,23.35,23.32,23.32,73368.0,21.5725,21.6003,21.5725,21.5725,73368.0
2018-01-19 11:40:00,23.33,23.33,23.28,23.28,77056.0,21.5818,21.5818,21.5355,21.5355,77056.0
2018-01-19 11:50:00,23.28,23.29,23.26,23.27,93160.0,21.5355,21.5448,21.517,21.5263,93160.0
2018-01-19 12:00:00,23.26,23.28,23.26,23.28,95364.0,21.517,21.5355,21.517,21.5355,95364.0
2018-01-19 12:10:00,23.28,23.29,23.28,23.28,52480.0,21.5355,21.5448,21.5355,21.5355,52480.0
2018-01-19 12:20:00,23.28,23.29,23.28,23.29,58008.0,21.5355,21.5448,21.5355,21.5448,58008.0
2018-01-19 12:30:00,23.29,23.3,23.28,23.28,60944.0,21.5448,21.554,21.5355,21.5355,60944.0
2018-01-19 12:40:00,23.28,23.29,23.28,23.28,62552.0,21.5355,21.5448,21.5355,21.5355,62552.0
2018-01-19 12:50:00,23.28,23.29,23.27,23.27,78172.0,21.5355,21.5448,21.5263,21.5263,78172.0
2018-01-19 13:00:00,23.27,23.27,23.25,23.25,84556.0,21.5263,21.5263,21.5078,21.5078,84556.0
2018-01-19 13:10:00,23.25,23.26,23.25,23.26,63956.0,21.5078,21.517,21.5078,21.517,63956.0
2018-01-19 13:20:00,23.26,23.26,23.25,23.26,56728.0,21.517,21.517,21.5078,21.517,56728.0
2018-01-19 13:30:00,23.26,23.26,23.25,23.25,65672.0,21.517,21.517,21.5078,21.5078,65672.0
2018-01-19 13:40:00,23.25,23.26,23.24,23.24,77232.0,21.5078,21.517,21.4985,21.4985,77232.0
2018-01-19 13:50:00,23.25,23.26,23.24,23.26,49420.0,21.5078,21.517,21.4985,21.517,49420.0
2018-01-19 14:00:00,23.26,23.27,23.26,23.27,122080.0,21.517,21.5263,21.517,21.5263,122080.0
2018-01-19 14:10:00,23.27,23.28,23.25,23.28,117880.0,21.5263,21.5355,21.5078,21.5355,117880.0
2018-01-19 14:20:00,23.27,23.28,23.26,23.26,83896.0,21.5263,21.5355,21.517,21.517,83896.0
2018-01-19 14:30:00,23.27,23.31,23.26,23.31,72976.0,21.5263,21.5633,21.517,21.5633,72976.0
2018-01-19 14:40:00,23.31,23.31,23.26,23.26,93500.0,21.5633,21.5633,21.517,21.517,93500.0
2018-01-19 14:50:00,23.26,23.28,23.24,23.27,123916.0,21.517,21.5355,21.4985,21.5263,123916.0
2018-01-19 15:00:00,23.27,23.28,23.26,23.27,66332.0,21.5263,21.5355,21.517,21.5263,66332.0
2018-01-19 15:10:00,23.27,23.28,23.26,23.27,84500.0,21.5263,21.5355,21.517,21.5263,84500.0
2018-01-19 15:20:00,23.27,23.28,23.26,23.28,121980.0,21.5263,21.5355,21.517,21.5355,121980.0
2018-01-19 15:30:00,23.28,23.28,23.26,23.26,202944.0,21.5355,21.5355,21.517,21.517,202944.0
2018-01-19 15:40:00,23.26,23.27,23.26,23.27,216924.0,21.517,21.5263,21.517,21.5263,216924.0
2018-01-19 15:50:00,23.27,23.29,23.27,23.28,739872.0,21.5263,21.5448,21.5263,21.5355,739872.0
2018-01-22 09:30:00,23.28,23.37,23.13,23.13,140044.0,21.5355,21.6188,21.3968,21.3968,140044.0
2018-01-22 09:40:00,23.16,23.18,23.07,23.07,43496.0,21.4245,21.443,21.3413,21.3413,43496.0
2018-01-22 09:50:00,23.07,23.1,23.04,23.08,39356.0,21.3413,21.369,21.3135,21.3505,39356.0
2018-01-22 10:00:00,23.06,23.09,23.04,23.08,141420.0,21.332,21.3598,21.3135,21.3505,141420.0
2018-01-22 10:10:00,23.08,23.13,23.08,23.13,64064.0,21.3505,21.3968,21.3505,21.3968,64064.0
2018-01-22 10:20:00,23.12,23.12,23.08,23.1,61512.0,21.3875,21.3875,21.3505,21.369,61512.0
2018-01-22 10:30:00,23.1,23.1,23.07,23.09,65292.0,21.369,21.369,21.3413,21.3598,65292.0
2018-01-22 10:40:00,23.09,23.11,23.08,23.1,175676.0,21.3598,21.3783,21.3505,21.369,175676.0
2018-01-22 10:50:00,23.1,23.1,23.04,23.05,58220.0,21.369,21.369,21.3135,21.3228,58220.0
2018-01-22 11:00:00,23.04,23.1,23.04,23.09,78360.0,21.3135,21.369,21.3135,21.3598,78360.0
2018-01-22 11:10:00,23.08,23.09,23.07,23.07,97288.0,21.3505,21.3598,21.3413,21.3413,97288.0
2018-01-22 11:20:00,23.07,23.08,23.07,23.07,44472.0,21.3413,21.3505,21.3413,21.3413,44472.0
2018-01-22 11:30:00,23.07,23.08,23.06,23.06,85476.0,21.3413,21.3505,21.332,21.332,85476.0
2018-01-22 11:40:00,23.05,23.08,23.04,23.07,241888.0,21.3228,21.3505,21.3135,21.3413,241888.0
2018-01-22 11:50:00,23.07,23.07,23.03,23.05,212960.0,21.3413,21.3413,21.3043,21.3228,212960.0
2018-01-22 12:00:00,23.05,23.08,23.05,23.07,472220.0,21.3228,21.3505,21.3228,21.3413,472220.0
2018-01-22 12:10:00,23.07,23.07,23.04,23.04,134524.0,21.3413,21.3413,21.3135,21.3135,134524.0
2018-01-22 12:20:00,23.04,23.05,23.03,23.04,382020.0,21.3135,21.3228,21.3043,21.3135,382020.0
2018-01-22 12:30:00,23.04,23.05,23.02,23.02,171260.0,21.3135,21.3228,21.295,21.295,171260.0
2018-01-22 12:40:00,23.02,23.03,23.0,23.01,240628.0,21.295,21.3043,21.2765,21.2858,240628.0
2018-01-22 12:50:00,23.01,23.01,22.98,22.98,137140.0,21.2858,21.2858,21.258,21.258,137140.0
2018-01-22 13:00:00,22.98,23.0,22.97,22.97,178632.0,21.258,21.2765,21.2488,21.2488,178632.0
2018-01-22 13:10:00,22.97,23.0,22.97,22.98,105332.0,21.2488,21.2765,21.2488,21.258,105332.0
2018-01-22 13:20:00,22.98,22.98,22.97,22.98,134772.0,21.258,21.258,21.2488,21.258,134772.0
2018-01-22 13:30:00,22.98,23.0,22.98,23.0,220424.0,21.258,21.2765,21.258,21.2765,220424.0
2018-01-22 13:40:00,23.0,23.0,22.98,22.99,125808.0,21.2765,21.2765,21.258,21.2673,125808.0
2018-01-22 13:50:00,22.98,22.99,22.97,22.98,51320.0,21.258,21.2673,21.2488,21.258,51320.0
2018-01-22 14:00:00,22.98,22.98,22.96,22.97,96656.0,21.258,21.258,21.2395,21.2488,96656.0
2018-01-22 14:10:00,22.97,22.98,22.97,22.98,61804.0,21.2488,21.258,21.2488,21.258,61804.0
2018-01-22 14:20:00,22.98,22.98,22.95,22.97,89888.0,21.258,21.258,21.2303,21.2488,89888.0
2018-01-22 14:30:00,22.97,22.97,22.95,22.95,106952.0,21.2488,21.2488,21.2303,21.2303,106952.0
2018-01-22 14:40:00,22.95,22.96,22.95,22.96,83820.0,21.2303,21.2395,21.2303,21.2395,83820.0
2018-01-22 14:50:00,22.96,22.96,22.96,22.96,101404.0,21.2395,21.2395,21.2395,21.2395,101404.0
2018-01-22 15:00:00,22.96,22.98,22.95,22.98,112572.0,21.2395,21.258,21.2303,21.258,112572.0
2018-01-22 15:10:00,22.98,22.98,22.97,22.98,156324.0,21.258,21.258,21.2488,21.258,156324.0
2018-01-22 15:20:00,22.98,22.98,22.97,22.97,134568.0,21.258,21.258,21.2488,21.2488,134568.0
2018-01-22 15:30:00,22.97,22.98,22.96,22.97,202252.0,21.2488,21.258,21.2395,21.2488,202252.0
2018-01-22 15:40:00,22.97,22.98,22.96,22.97,367424.0,21.2488,21.258,21.2395,21.2488,367424.0
2018-01-22 15:50:00,22.98,23.0,22.96,23.0,885752.0,21.258,21.2765,21.2395,21.2765,885752.0
2018-01-23 09:30:00,22.99,23.03,22.96,23.0,114524.0,21.2673,21.3043,21.2395,21.2765,114524.0
2018-01-23 09:40:00,22.99,23.04,22.98,23.0,69772.0,21.2673,21.3135,21.258,21.2765,69772.0
2018-01-23 09:50:00,23.0,23.0,22.92,22.97,70640.0,21.2765,21.2765,21.2025,21.2488,70640.0
2018-01-23 10:00:00,22.97,23.0,22.96,22.98,70024.0,21.2488,21.2765,21.2395,21.258,70024.0
2018-01-23 10:10:00,22.98,23.04,22.97,23.04,69228.0,21.258,21.3135,21.2488,21.3135,69228.0
2018-01-23 10:20:00,23.03,23.03,22.94,22.99,63452.0,21.3043,21.3043,21.221,21.2673,63452.0
2018-01-23 10:30:00,22.99,23.02,22.98,23.0,100456.0,21.2673,21.295,21.258,21.2765,100456.0
2018-01-23 10:40:00,23.0,23.02,22.98,23.02,61904.0,21.2765,21.295,21.258,21.295,61904.0
2018-01-23 10:50:00,23.02,23.05,23.01,23.05,48076.0,21.295,21.3228,21.2858,21.3228,48076.0
2018-01-23 11:00:00,23.05,23.05,23.02,23.02,76204.0,21.3228,21.3228,21.295,21.295,76204.0
2018-01-23 11:10:00,23.02,23.04,23.02,23.02,73904.0,21.295,21.3135,21.295,21.295,73904.0
2018-01-23 11:20:00,23.03,23.04,23.02,23.02,53888.0,21.3043,21.3135,21.295,21.295,53888.0
2018-01-23 11:30:00,23.02,23.02,23.01,23.01,61604.0,21.295,21.295,21.2858,21.2858,61604.0
2018-01-23 11:40:00,23.01,23.03,23.01,23.01,84696.0,21.2858,21.3043,21.2858,21.2858,84696.0
2018-01-23 11:50:00,23.0,23.01,23.0,23.0,57408.0,21.2765,21.2858,21.2765,21.2765,57408.0
2018-01-23 12:00:00,23.0,23.01,23.0,23.0,59368.0,21.2765,21.2858,21.2765,21.2765,59368.0
2018-01-23 12:10:00,23.0,23.02,23.0,23.02,50148.0,21.2765,21.295,21.2765,21.295,50148.0
2018-01-23 12:20:00,23.02,23.03,23.0,23.0,65804.0,21.295,21.3043,21.2765,21.2765,65804.0
2018-01-23 12:30:00,23.0,23.01,23.0,23.0,40468.0,21.2765,21.2858,21.2765,21.2765,40468.0
2018-01-23 12:40:00,23.0,23.01,22.99,23.0,41580.0,21.2765,21.2858,21.2673,21.2765,41580.0
2018-01-23 12:50:00,22.99,23.01,22.99,23.01,43824.0,21.2673,21.2858,21.2673,21.2858,43824.0
2018-01-23 13:00:00,23.01,23.02,22.99,23.02,59608.0,21.2858,21.295,21.2673,21.295,59608.0
2018-01-23 13:10:00,23.02,23.02,23.0,23.01,39920.0,21.295,21.295,21.2765,21.2858,39920.0
2018-01-23 13:20:00,23.01,23.01,23.0,23.01,69996.0,21.2858,21.2858,21.2765,21.2858,69996.0
2018-01-23 13:30:00,23.01,23.02,23.01,23.02,52428.0,21.2858,21.295,21.2858,21.295,52428.0
2018-01-23 13:40:00,23.02,23.02,23.0,23.01,72176.0,21.295,21.295,21.2765,21.2858,72176.0
2018-01-23 13:50:00,23.01,23.02,23.0,23.02,55364.0,21.2858,21.295,21.2765,21.295,55364.0
2018-01-23 14:00:00,23.02,23.02,23.0,23.0,212696.0,21.295,21.295,21.2765,21.2765,212696.0
2018-01-23 14:10:00,23.0,23.02,22.99,22.99,259672.0,21.2765,21.295,21.2673,21.2673,259672.0
2018-01-23 14:20:00,22.98,22.99,22.96,22.99,66004.0,21.258,21.2673,21.2395,21.2673,66004.0
2018-01-23 14:30:00,22.99,23.01,22.99,23.01,73952.0,21.2673,21.2858,21.2673,21.2858,73952.0
2018-01-23 14:40:00,23.01,23.03,23.0,23.03,53860.0,21.2858,21.3043,21.2765,21.3043,53860.0
2018-01-23 14:50:00,23.03,23.04,23.02,23.04,75724.0,21.3043,21.3135,21.295,21.3135,75724.0
2018-01-23 15:00:00,23.04,23.04,22.99,23.0,124636.0,21.3135,21.3135,21.2673,21.2765,124636.0
2018-01-23 15:10:00,23.0,23.0,22.95,22.96,98564.0,21.2765,21.2765,21.2303,21.2395,98564.0
2018-01-23 15:20:00,22.95,22.97,22.93,22.96,121404.0,21.2303,21.2488,21.2118,21.2395,121404.0
2018-01-23 15:30:00,22.96,22.99,22.96,22.98,146988.0,21.2395,21.2673,21.2395,21.258,146988.0
2018-01-23 15:40:00,22.98,23.04,22.98,23.04,258716.0,21.258,21.3135,21.258,21.3135,258716.0
2018-01-23 15:50:00,23.03,23.03,22.95,22.96,721844.0,21.3043,21.3043,21.2303,21.2395,721844.0
2018-01-24 09:30:00,23.17,23.31,22.74,23.21,659812.0,21.4338,21.5633,21.036,21.4708,659812.0
2018-01-24 09:40:00,23.23,23.38,23.12,23.17,453944.0,21.4893,21.628,21.3875,21.4338,453944.0
2018-01-24 09:50:00,23.2,23.38,23.19,23.29,342128.0,21.4615,21.628,21.4523,21.5448,342128.0
2018-01-24 10:00:00,23.25,23.29,23.19,23.27,254044.0,21.5078,21.5448,21.4523,21.5263,254044.0
2018-01-24 10:10:00,23.25,23.27,23.15,23.18,109332.0,21.5078,21.5263,21.4153,21.443,109332.0
2018-01-24 10:20:00,23.2,23.21,23.11,23.2,64344.0,21.4615,21.4708,21.3783,21.4615,64344.0
2018-01-24 10:30:00,23.22,23.22,23.14,23.15,104664.0,21.48,21.48,21.406,21.4153,104664.0
2018-01-24 10:40:00,23.15,23.17,23.02,23.08,126936.0,21.4153,21.4338,21.295,21.3505,126936.0
2018-01-24 10:50:00,23.05,23.11,23.04,23.1,68300.0,21.3228,21.3783,21.3135,21.369,68300.0
2018-01-24 11:00:00,23.08,23.15,23.07,23.11,50344.0,21.3505,21.4153,21.3413,21.3783,50344.0
2018-01-24 11:10:00,23.11,23.11,23.0,23.06,89160.0,21.3783,21.3783,21.2765,21.332,89160.0
2018-01-24 11:20:00,23.06,23.07,23.03,23.04,47900.0,21.332,21.3413,21.3043,21.3135,47900.0
2018-01-24 11:30:00,23.05,23.06,22.95,22.98,96148.0,21.3228,21.332,21.2303,21.258,96148.0
2018-01-24 11:40:00,23.0,23.0,22.87,22.89,69704.0,21.2765,21.2765,21.1563,21.1748,69704.0
2018-01-24 11:50:00,22.89,22.94,22.84,22.9,91152.0,21.1748,21.221,21.1285,21.184,91152.0
2018-01-24 12:00:00,22.9,22.94,22.88,22.91,57720.0,21.184,21.221,21.1655,21.1933,57720.0
2018-01-24 12:10:00,22.91,22.93,22.88,22.9,43196.0,21.1933,21.2118,21.1655,21.184,43196.0
2018-01-24 12:20:00,22.91,22.92,22.81,22.83,49644.0,21.1933,21.2025,21.1007,21.1192,49644.0
2018-01-24 12:30:00,22.86,22.91,22.85,22.88,32340.0,21.147,21.1933,21.1378,21.1655,32340.0
2018-01-24 12:40:00,22.88,22.88,22.83,22.83,45500.0,21.1655,21.1655,21.1192,21.1192,45500.0
2018-01-24 12:50:00,22.85,22.86,22.82,22.83,70188.0,21.1378,21.147,21.11,21.1192,70188.0
2018-01-24 13:00:00,22.83,22.83,22.77,22.77,45972.0,21.1192,21.1192,21.0637,21.0637,45972.0
2018-01-24 13:10:00,22.77,22.81,22.76,22.81,38612.0,21.0637,21.1007,21.0545,21.1007,38612.0
2018-01-24 13:20:00,22.79,22.83,22.78,22.82,37592.0,21.0822,21.1192,21.073,21.11,37592.0
2018-01-24 13:30:00,22.82,22.86,22.8,22.85,55204.0,21.11,21.147,21.0915,21.1378,55204.0
2018-01-24 13:40:00,22.86,22.88,22.83,22.88,75688.0,21.147,21.1655,21.1192,21.1655,75688.0
2018-01-24 13:50:00,22.86,22.88,22.85,22.86,52164.0,21.147,21.1655,21.1378,21.147,52164.0
2018-01-24 14:00:00,22.86,22.86,22.8,22.86,151572.0,21.147,21.147,21.0915,21.147,151572.0
2018-01-24 14:10:00,22.87,22.88,22.83,22.86,56404.0,21.1563,21.1655,21.1192,21.147,56404.0
2018-01-24 14:20:00,22.87,22.88,22.83,22.86,76200.0,21.1563,21.1655,21.1192,21.147,76200.0
2018-01-24 14:30:00,22.85,22.88,22.8,22.8,109708.0,21.1378,21.1655,21.0915,21.0915,109708.0
2018-01-24 14:40:00,22.81,22.88,22.8,22.87,130792.0,21.1007,21.1655,21.0915,21.1563,130792.0
2018-01-24 14:50:00,22.88,22.88,22.84,22.87,123500.0,21.1655,21.1655,21.1285,21.1563,123500.0
2018-01-24 15:00:00,22.87,22.88,22.85,22.88,172580.0,21.1563,21.1655,21.1378,21.1655,172580.0
2018-01-24 15:10:00,22.88,22.91,22.84,22.85,185344.0,21.1655,21.1933,21.1285,21.1378,185344.0
2018-01-24 15:20:00,22.84,22.85,22.8,22.85,129076.0,21.1285,21.1378,21.0915,21.1378,129076.0
2018-01-24 15:30:00,22.85,22.86,22.79,22.83,163912.0,21.1378,21.147,21.0822,21.1192,163912.0
2018-01-24 15:40:00,22.83,22.88,22.82,22.85,258136.0,21.1192,21.1655,21.11,21.1378,258136.0
2018-01-24 15:50:00,22.85,22.87,22.78,22.8,1723140.0,21.1378,21.1563,21.073,21.0915,1723140.0
2018-01-25 09:30:00,22.88,23.14,22.83,23.14,613816.0,21.1655,21.406,21.1192,21.406,613816.0
2018-01-25 09:40:00,23.11,23.17,23.08,23.12,180204.0,21.3783,21.4338,21.3505,21.3875,180204.0
2018-01-25 09:50:00,23.13,23.13,22.86,22.87,136624.0,21.3968,21.3968,21.147,21.1563,136624.0
2018-01-25 10:00:00,22.89,22.94,22.85,22.85,159480.0,21.1748,21.221,21.1378,21.1378,159480.0
2018-01-25 10:10:00,22.85,22.88,22.77,22.8,124488.0,21.1378,21.1655,21.0637,21.0915,124488.0
2018-01-25 10:20:00,22.81,22.87,22.8,22.81,79636.0,21.1007,21.1563,21.0915,21.1007,79636.0
2018-01-25 10:30:00,22.84,22.89,22.83,22.88,69660.0,21.1285,21.1748,21.1192,21.1655,69660.0
2018-01-25 10:40:00,22.87,22.88,22.86,22.88,108268.0,21.1563,21.1655,21.147,21.1655,108268.0
2018-01-25 10:50:00,22.89,23.0,22.89,22.97,67940.0,21.1748,21.2765,21.1748,21.2488,67940.0
2018-01-25 11:00:00,22.96,22.96,22.92,22.95,226600.0,21.2395,21.2395,21.2025,21.2303,226600.0
2018-01-25 11:10:00,22.95,22.96,22.94,22.96,230796.0,21.2303,21.2395,21.221,21.2395,230796.0
2018-01-25 11:20:00,22.96,22.98,22.96,22.98,113232.0,21.2395,21.258,21.2395,21.258,113232.0
2018-01-25 11:30:00,22.98,22.99,22.97,22.99,124696.0,21.258,21.2673,21.2488,21.2673,124696.0
2018-01-25 11:40:00,22.99,23.0,22.99,22.99,135760.0,21.2673,21.2765,21.2673,21.2673,135760.0
2018-01-25 11:50:00,23.0,23.0,22.99,22.99,88804.0,21.2765,21.2765,21.2673,21.2673,88804.0
2018-01-25 12:00:00,22.99,23.0,22.97,23.0,74368.0,21.2673,21.2765,21.2488,21.2765,74368.0
2018-01-25 12:10:00,23.0,23.0,22.99,23.0,73432.0,21.2765,21.2765,21.2673,21.2765,73432.0
2018-01-25 12:20:00,23.0,23.0,22.97,22.97,53696.0,21.2765,21.2765,21.2488,21.2488,53696.0
2018-01-25 12:30:00,22.97,22.97,22.93,22.94,57652.0,21.2488,21.2488,21.2118,21.221,57652.0
2018-01-25 12:40:00,22.94,22.94,22.89,22.89,54836.0,21.221,21.221,21.1748,21.1748,54836.0
2018-01-25 12:50:00,22.89,22.9,22.86,22.86,35480.0,21.1748,21.184,21.147,21.147,35480.0
2018-01-25 13:00:00,22.86,22.88,22.86,22.86,57468.0,21.147,21.1655,21.147,21.147,57468.0
2018-01-25 13:10:00,22.86,22.89,22.86,22.89,45152.0,21.147,21.1748,21.147,21.1748,45152.0
2018-01-25 13:20:00,22.88,22.89,22.86,22.87,46140.0,21.1655,21.1748,21.147,21.1563,46140.0
2018-01-25 13:30:00,22.88,22.91,22.86,22.91,63652.0,21.1655,21.1933,21.147,21.1933,63652.0
2018-01-25 13:40:00,22.91,22.93,22.91,22.93,56464.0,21.1933,21.2118,21.1933,21.2118,56464.0
2018-01-25 13:50:00,22.93,22.96,22.91,22.93,76364.0,21.2118,21.2395,21.1933,21.2118,76364.0
2018-01-25 14:00:00,22.93,22.94,22.92,22.94,78780.0,21.2118,21.221,21.2025,21.221,78780.0
2018-01-25 14:10:00,22.94,22.94,22.86,22.89,89752.0,21.221,21.221,21.147,21.1748,89752.0
2018-01-25 14:20:00,22.89,22.89,22.84,22.85,75232.0,21.1748,21.1748,21.1285,21.1378,75232.0
2018-01-25 14:30:00,22.84,22.86,22.81,22.82,95532.0,21.1285,21.147,21.1007,21.11,95532.0
2018-01-25 14:40:00,22.83,22.83,22.75,22.81,165112.0,21.1192,21.1192,21.0452,21.1007,165112.0
2018-01-25 14:50:00,22.81,22.83,22.77,22.81,113680.0,21.1007,21.1192,21.0637,21.1007,113680.0
2018-01-25 15:00:00,22.81,22.82,22.8,22.8,58156.0,21.1007,21.11,21.0915,21.0915,58156.0
2018-01-25 15:10:00,22.8,22.81,22.77,22.8,93180.0,21.0915,21.1007,21.0637,21.0915,93180.0
2018-01-25 15:20:00,22.81,22.82,22.79,22.8,83688.0,21.1007,21.11,21.0822,21.0915,83688.0
2018-01-25 15:30:00,22.8,22.8,22.77,22.79,111812.0,21.0915,21.0915,21.0637,21.0822,111812.0
2018-01-25 15:40:00,22.79,22.83,22.78,22.82,177928.0,21.0822,21.1192,21.073,21.11,177928.0
2018-01-25 15:50:00,22.82,22.84,22.79,22.8,608096.0,21.11,21.1285,21.0822,21.0915,608096.0
2018-01-26 09:30:00,22.93,22.93,22.74,22.78,205696.0,21.2118,21.2118,21.036,21.073,205696.0
2018-01-26 09:40:00,22.78,22.88,22.78,22.87,87324.0,21.073,21.1655,21.073,21.1563,87324.0
2018-01-26 09:50:00,22.87,22.89,22.83,22.83,150872.0,21.1563,21.1748,21.1192,21.1192,150872.0
2018-01-26 10:00:00,22.84,22.89,22.83,22.88,100256.0,21.1285,21.1748,21.1192,21.1655,100256.0
2018-01-26 10:10:00,22.88,22.9,22.84,22.88,229728.0,21.1655,21.184,21.1285,21.1655,229728.0
2018-01-26 10:20:00,22.88,22.95,22.88,22.95,141964.0,21.1655,21.2303,21.1655,21.2303,141964.0
2018-01-26 10:30:00,22.95,22.97,22.94,22.97,56604.0,21.2303,21.2488,21.221,21.2488,56604.0
2018-01-26 10:40:00,22.97,23.03,22.97,23.0,76156.0,21.2488,21.3043,21.2488,21.2765,76156.0
2018-01-26 10:50:00,23.0,23.03,23.0,23.02,61616.0,21.2765,21.3043,21.2765,21.295,61616.0
2018-01-26 11:00:00,23.02,23.02,22.99,22.99,135076.0,21.295,21.295,21.2673,21.2673,135076.0
2018-01-26 11:10:00,22.99,23.0,22.97,22.99,103164.0,21.2673,21.2765,21.2488,21.2673,103164.0
2018-01-26 11:20:00,22.99,23.01,22.99,23.01,69004.0,21.2673,21.2858,21.2673,21.2858,69004.0
2018-01-26 11:30:00,23.01,23.02,23.0,23.0,120744.0,21.2858,21.295,21.2765,21.2765,120744.0
2018-01-26 11:40:00,23.0,23.01,22.99,23.0,70524.0,21.2765,21.2858,21.2673,21.2765,70524.0
2018-01-26 11:50:00,23.0,23.04,23.0,23.03,135172.0,21.2765,21.3135,21.2765,21.3043,135172.0
2018-01-26 12:00:00,23.03,23.05,23.02,23.04,83336.0,21.3043,21.3228,21.295,21.3135,83336.0
2018-01-26 12:10:00,23.03,23.03,23.01,23.03,43236.0,21.3043,21.3043,21.2858,21.3043,43236.0
2018-01-26 12:20:00,23.03,23.04,23.01,23.04,93600.0,21.3043,21.3135,21.2858,21.3135,93600.0
2018-01-26 12:30:00,23.04,23.08,23.04,23.06,49504.0,21.3135,21.3505,21.3135,21.332,49504.0
2018-01-26 12:40:00,23.06,23.07,23.05,23.06,67636.0,21.332,21.3413,21.3228,21.332,67636.0
2018-01-26 12:50:00,23.06,23.08,23.05,23.05,54668.0,21.332,21.3505,21.3228,21.3228,54668.0
2018-01-26 13:00:00,23.05,23.07,23.05,23.05,72564.0,21.3228,21.3413,21.3228,21.3228,72564.0
2018-01-26 13:10:00,23.05,23.06,23.05,23.05,48060.0,21.3228,21.332,21.3228,21.3228,48060.0
2018-01-26 13:20:00,23.05,23.06,23.04,23.05,58524.0,21.3228,21.332,21.3135,21.3228,58524.0
2018-01-26 13:30:00,23.06,23.06,23.04,23.05,44624.0,21.332,21.332,21.3135,21.3228,44624.0
2018-01-26 13:40:00,23.05,23.09,23.04,23.09,122376.0,21.3228,21.3598,21.3135,21.3598,122376.0
2018-01-26 13:50:00,23.1,23.1,23.08,23.09,81028.0,21.369,21.369,21.3505,21.3598,81028.0
2018-01-26 14:00:00,23.09,23.11,23.09,23.09,80040.0,21.3598,21.3783,21.3598,21.3598,80040.0
2018-01-26 14:10:00,23.09,23.12,23.09,23.11,93036.0,21.3598,21.3875,21.3598,21.3783,93036.0
2018-01-26 14:20:00,23.11,23.12,23.07,23.07,53776.0,21.3783,21.3875,21.3413,21.3413,53776.0
2018-01-26 14:30:00,23.08,23.11,23.08,23.1,85080.0,21.3505,21.3783,21.3505,21.369,85080.0
2018-01-26 14:40:00,23.1,23.11,23.09,23.11,102664.0,21.369,21.3783,21.3598,21.3783,102664.0
2018-01-26 14:50:00,23.1,23.11,23.08,23.09,115556.0,21.369,21.3783,21.3505,21.3598,115556.0
2018-01-26 15:00:00,23.09,23.13,23.09,23.12,129752.0,21.3598,21.3968,21.3598,21.3875,129752.0
2018-01-26 15:10:00,23.12,23.14,23.12,23.14,132956.0,21.3875,21.406,21.3875,21.406,132956.0
2018-01-26 15:20:00,23.14,23.18,23.13,23.16,138368.0,21.406,21.443,21.3968,21.4245,138368.0
2018-01-26 15:30:00,23.16,23.17,23.14,23.17,193004.0,21.4245,21.4338,21.406,21.4338,193004.0
2018-01-26 15:40:00,23.17,23.18,23.16,23.18,230428.0,21.4338,21.443,21.4245,21.443,230428.0
2018-01-26 15:50:00,23.18,23.18,23.14,23.18,695112.0,21.443,21.443,21.406,21.443,695112.0
2018-01-29 09:30:00,23.09,23.25,23.05,23.25,148392.0,21.3598,21.5078,21.3228,21.5078,148392.0
2018-01-29 09:40:00,23.25,23.25,23.14,23.16,266180.0,21.5078,21.5078,21.406,21.4245,266180.0
2018-01-29 09:50:00,23.16,23.18,23.14,23.14,67320.0,21.4245,21.443,21.406,21.406,67320.0
2018-01-29 10:00:00,23.14,23.15,23.1,23.12,114592.0,21.406,21.4153,21.369,21.3875,114592.0
2018-01-29 10:10:00,23.11,23.14,23.1,23.11,76600.0,21.3783,21.406,21.369,21.3783,76600.0
2018-01-29 10:20:00,23.11,23.22,23.1,23.22,146488.0,21.3783,21.48,21.369,21.48,146488.0
2018-01-29 10:30:00,23.22,23.22,23.16,23.17,116732.0,21.48,21.48,21.4245,21.4338,116732.0
2018-01-29 10:40:00,23.17,23.17,23.13,23.14,101488.0,21.4338,21.4338,21.3968,21.406,101488.0
2018-01-29 10:50:00,23.13,23.17,23.12,23.17,131996.0,21.3968,21.4338,21.3875,21.4338,131996.0
2018-01-29 11:00:00,23.17,23.18,23.16,23.18,101652.0,21.4338,21.443,21.4245,21.443,101652.0
2018-01-29 11:10:00,23.18,23.2,23.16,23.18,80040.0,21.443,21.4615,21.4245,21.443,80040.0
2018-01-29 11:20:00,23.18,23.19,23.15,23.18,73808.0,21.443,21.4523,21.4153,21.443,73808.0
2018-01-29 11:30:00,23.17,23.2,23.15,23.18,76544.0,21.4338,21.4615,21.4153,21.443,76544.0
2018-01-29 11:40:00,23.18,23.21,23.16,23.19,107520.0,21.443,21.4708,21.4245,21.4523,107520.0
2018-01-29 11:50:00,23.19,23.21,23.16,23.16,99712.0,21.4523,21.4708,21.4245,21.4245,99712.0
2018-01-29 12:00:00,23.16,23.16,23.11,23.12,82504.0,21.4245,21.4245,21.3783,21.3875,82504.0
2018-01-29 12:10:00,23.12,23.17,23.1,23.16,83652.0,21.3875,21.4338,21.369,21.4245,83652.0
2018-01-29 12:20:00,23.16,23.18,23.14,23.16,110828.0,21.4245,21.443,21.406,21.4245,110828.0
2018-01-29 12:30:00,23.16,23.18,23.14,23.16,100684.0,21.4245,21.443,21.406,21.4245,100684.0
2018-01-29 12:40:00,23.16,23.16,23.13,23.15,84892.0,21.4245,21.4245,21.3968,21.4153,84892.0
2018-01-29 12:50:00,23.14,23.19,23.14,23.18,78804.0,21.406,21.4523,21.406,21.443,78804.0
2018-01-29 13:00:00,23.18,23.19,23.17,23.19,116388.0,21.443,21.4523,21.4338,21.4523,116388.0
2018-01-29 13:10:00,23.19,23.2,23.18,23.2,56996.0,21.4523,21.4615,21.443,21.4615,56996.0
2018-01-29 13:20:00,23.2,23.2,23.17,23.19,63748.0,21.4615,21.4615,21.4338,21.4523,63748.0
2018-01-29 13:30:00,23.19,23.2,23.16,23.18,96240.0,21.4523,21.4615,21.4245,21.443,96240.0
2018-01-29 13:40:00,23.17,23.18,23.15,23.15,84496.0,21.4338,21.443,21.4153,21.4153,84496.0
2018-01-29 13:50:00,23.15,23.16,23.13,23.14,99032.0,21.4153,21.4245,21.3968,21.406,99032.0
2018-01-29 14:00:00,23.14,23.14,23.09,23.09,103144.0,21.406,21.406,21.3598,21.3598,103144.0
2018-01-29 14:10:00,23.09,23.13,23.09,23.12,62832.0,21.3598,21.3968,21.3598,21.3875,62832.0
2018-01-29 14:20:00,23.12,23.14,23.09,23.11,137624.0,21.3875,21.406,21.3598,21.3783,137624.0
2018-01-29 14:30:00,23.11,23.12,23.08,23.09,89428.0,21.3783,21.3875,21.3505,21.3598,89428.0
2018-01-29 14:40:00,23.09,23.14,23.08,23.1,247048.0,21.3598,21.406,21.3505,21.369,247048.0
2018-01-29 14:50:00,23.1,23.11,23.07,23.1,123848.0,21.369,21.3783,21.3413,21.369,123848.0
2018-01-29 15:00:00,23.1,23.11,23.08,23.11,90220.0,21.369,21.3783,21.3505,21.3783,90220.0
2018-01-29 15:10:00,23.12,23.13,23.09,23.11,64356.0,21.3875,21.3968,21.3598,21.3783,64356.0
2018-01-29 15:20:00,23.11,23.11,23.06,23.07,158736.0,21.3783,21.3783,21.332,21.3413,158736.0
2018-01-29 15:30:00,23.07,23.1,23.05,23.06,209176.0,21.3413,21.369,21.3228,21.332,209176.0
2018-01-29 15:40:00,23.06,23.07,22.99,22.99,334824.0,21.332,21.3413,21.2673,21.2673,334824.0
2018-01-29 15:50:00,23.0,23.08,23.0,23.04,581396.0,21.2765,21.3505,21.2765,21.3135,581396.0
2018-01-30 09:30:00,22.84,23.01,22.8,22.98,191800.0,21.1285,21.2858,21.0915,21.258,191800.0
2018-01-30 09:40:00,23.0,23.09,22.94,23.01,154892.0,21.2765,21.3598,21.221,21.2858,154892.0
2018-01-30 09:50:00,23.01,23.06,22.96,23.02,117864.0,21.2858,21.332,21.2395,21.295,117864.0
2018-01-30 10:00:00,23.03,23.03,22.94,23.0,148476.0,21.3043,21.3043,21.221,21.2765,148476.0
2018-01-30 10:10:00,23.0,23.03,22.97,23.02,102636.0,21.2765,21.3043,21.2488,21.295,102636.0
2018-01-30 10:20:00,23.0,23.08,23.0,23.07,123720.0,21.2765,21.3505,21.2765,21.3413,123720.0
2018-01-30 10:30:00,23.08,23.12,23.07,23.1,123532.0,21.3505,21.3875,21.3413,21.369,123532.0
2018-01-30 10:40:00,23.1,23.11,23.06,23.06,127260.0,21.369,21.3783,21.332,21.332,127260.0
2018-01-30 10:50:00,23.06,23.16,23.06,23.15,149476.0,21.332,21.4245,21.332,21.4153,149476.0
2018-01-30 11:00:00,23.15,23.2,23.12,23.15,136876.0,21.4153,21.4615,21.3875,21.4153,136876.0
2018-01-30 11:10:00,23.15,23.17,23.13,23.16,125460.0,21.4153,21.4338,21.3968,21.4245,125460.0
2018-01-30 11:20:00,23.16,23.16,23.1,23.12,94080.0,21.4245,21.4245,21.369,21.3875,94080.0
2018-01-30 11:30:00,23.12,23.16,23.11,23.14,68448.0,21.3875,21.4245,21.3783,21.406,68448.0
2018-01-30 11:40:00,23.15,23.18,23.14,23.17,104884.0,21.4153,21.443,21.406,21.4338,104884.0
2018-01-30 11:50:00,23.17,23.18,23.13,23.13,78088.0,21.4338,21.443,21.3968,21.3968,78088.0
2018-01-30 12:00:00,23.14,23.15,23.1,23.11,104192.0,21.406,21.4153,21.369,21.3783,104192.0
2018-01-30 12:10:00,23.11,23.16,23.11,23.15,67328.0,21.3783,21.4245,21.3783,21.4153,67328.0
2018-01-30 12:20:00,23.15,23.19,23.15,23.18,135116.0,21.4153,21.4523,21.4153,21.443,135116.0
2018-01-30 12:30:00,23.17,23.22,23.17,23.2,87456.0,21.4338,21.48,21.4338,21.4615,87456.0
2018-01-30 12:40:00,23.2,23.21,23.18,23.19,98244.0,21.4615,21.4708,21.443,21.4523,98244.0
2018-01-30 12:50:00,23.19,23.21,23.18,23.2,62928.0,21.4523,21.4708,21.443,21.4615,62928.0
2018-01-30 13:00:00,23.2,23.2,23.17,23.17,80420.0,21.4615,21.4615,21.4338,21.4338,80420.0
2018-01-30 13:10:00,23.17,23.2,23.17,23.2,90572.0,21.4338,21.4615,21.4338,21.4615,90572.0
2018-01-30 13:20:00,23.19,23.2,23.17,23.19,36300.0,21.4523,21.4615,21.4338,21.4523,36300.0
2018-01-30 13:30:00,23.19,23.22,23.18,23.21,94900.0,21.4523,21.48,21.443,21.4708,94900.0
2018-01-30 13:40:00,23.22,23.24,23.21,23.24,68404.0,21.48,21.4985,21.4708,21.4985,68404.0
2018-01-30 13:50:00,23.23,23.25,23.23,23.23,38548.0,21.4893,21.5078,21.4893,21.4893,38548.0
2018-01-30 14:00:00,23.23,23.26,23.22,23.22,91560.0,21.4893,21.517,21.48,21.48,91560.0
2018-01-30 14:10:00,23.22,23.23,23.21,23.22,98116.0,21.48,21.4893,21.4708,21.48,98116.0
2018-01-30 14:20:00,23.22,23.22,23.19,23.21,101220.0,21.48,21.48,21.4523,21.4708,101220.0
2018-01-30 14:30:00,23.21,23.21,23.12,23.13,107360.0,21.4708,21.4708,21.3875,21.3968,107360.0
2018-01-30 14:40:00,23.13,23.14,23.11,23.13,64052.0,21.3968,21.406,21.3783,21.3968,64052.0
2018-01-30 14:50:00,23.13,23.13,23.11,23.12,67412.0,21.3968,21.3968,21.3783,21.3875,67412.0
2018-01-30 15:00:00,23.12,23.15,23.11,23.14,97120.0,21.3875,21.4153,21.3783,21.406,97120.0
2018-01-30 15:10:00,23.14,23.19,23.14,23.19,111540.0,21.406,21.4523,21.406,21.4523,111540.0
2018-01-30 15:20:00,23.2,23.21,23.18,23.2,81380.0,21.4615,21.4708,21.443,21.4615,81380.0
2018-01-30 15:30:00,23.2,23.22,23.18,23.21,127656.0,21.4615,21.48,21.443,21.4708,127656.0
2018-01-30 15:40:00,23.21,23.21,23.18,23.18,189440.0,21.4708,21.4708,21.443,21.443,189440.0
2018-01-30 15:50:00,23.18,23.18,23.14,23.14,517092.0,21.443,21.443,21.406,21.406,517092.0
2018-01-31 09:30:00,23.27,23.28,23.19,23.24,158980.0,21.5263,21.5355,21.4523,21.4985,158980.0
2018-01-31 09:40:00,23.24,23.24,23.11,23.11,91000.0,21.4985,21.4985,21.3783,21.3783,91000.0
2018-01-31 09:50:00,23.11,23.14,23.11,23.14,104808.0,21.3783,21.406,21.3783,21.406,104808.0
2018-01-31 10:00:00,23.13,23.22,23.12,23.22,84836.0,21.3968,21.48,21.3875,21.48,84836.0
2018-01-31 10:10:00,23.21,23.24,23.2,23.21,76768.0,21.4708,21.4985,21.4615,21.4708,76768.0
2018-01-31 10:20:00,23.21,23.24,23.18,23.19,101720.0,21.4708,21.4985,21.443,21.4523,101720.0
2018-01-31 10:30:00,23.19,23.21,23.14,23.14,79692.0,21.4523,21.4708,21.406,21.406,79692.0
2018-01-31 10:40:00,23.14,23.18,23.14,23.18,102520.0,21.406,21.443,21.406,21.443,102520.0
2018-01-31 10:50:00,23.18,23.18,23.16,23.18,113332.0,21.443,21.443,21.4245,21.443,113332.0
2018-01-31 11:00:00,23.18,23.22,23.17,23.21,70296.0,21.443,21.48,21.4338,21.4708,70296.0
2018-01-31 11:10:00,23.2,23.23,23.17,23.21,103464.0,21.4615,21.4893,21.4338,21.4708,103464.0
2018-01-31 11:20:00,23.21,23.21,23.18,23.19,93860.0,21.4708,21.4708,21.443,21.4523,93860.0
2018-01-31 11:30:00,23.19,23.22,23.19,23.22,50752.0,21.4523,21.48,21.4523,21.48,50752.0
2018-01-31 11:40:00,23.22,23.23,23.2,23.23,93460.0,21.48,21.4893,21.4615,21.4893,93460.0
2018-01-31 11:50:00,23.23,23.23,23.19,23.21,68104.0,21.4893,21.4893,21.4523,21.4708,68104.0
2018-01-31 12:00:00,23.2,23.21,23.19,23.2,50068.0,21.4615,21.4708,21.4523,21.4615,50068.0
2018-01-31 12:10:00,23.19,23.19,23.18,23.19,38744.0,21.4523,21.4523,21.443,21.4523,38744.0
2018-01-31 12:20:00,23.19,23.22,23.19,23.22,62952.0,21.4523,21.48,21.4523,21.48,62952.0
2018-01-31 12:30:00,23.23,23.24,23.22,23.24,97752.0,21.4893,21.4985,21.48,21.4985,97752.0
2018-01-31 12:40:00,23.24,23.24,23.22,23.22,81640.0,21.4985,21.4985,21.48,21.48,81640.0
2018-01-31 12:50:00,23.22,23.24,23.22,23.24,47768.0,21.48,21.4985,21.48,21.4985,47768.0
2018-01-31 13:00:00,23.24,23.25,23.23,23.24,142240.0,21.4985,21.5078,21.4893,21.4985,142240.0
2018-01-31 13:10:00,23.24,23.25,23.23,23.25,40184.0,21.4985,21.5078,21.4893,21.5078,40184.0
2018-01-31 13:20:00,23.24,23.28,23.24,23.27,37812.0,21.4985,21.5355,21.4985,21.5263,37812.0
2018-01-31 13:30:00,23.27,23.28,23.26,23.26,63536.0,21.5263,21.5355,21.517,21.517,63536.0
2018-01-31 13:40:00,23.27,23.27,23.22,23.22,191040.0,21.5263,21.5263,21.48,21.48,191040.0
2018-01-31 13:50:00,23.22,23.23,23.22,23.22,77228.0,21.48,21.4893,21.48,21.48,77228.0
2018-01-31 14:00:00,23.22,23.26,23.22,23.24,88536.0,21.48,21.517,21.48,21.4985,88536.0
2018-01-31 14:10:00,23.24,23.24,23.18,23.19,151040.0,21.4985,21.4985,21.443,21.4523,151040.0
2018-01-31 14:20:00,23.19,23.19,23.16,23.17,96608.0,21.4523,21.4523,21.4245,21.4338,96608.0
2018-01-31 14:30:00,23.15,23.19,23.11,23.14,229428.0,21.4153,21.4523,21.3783,21.406,229428.0
2018-01-31 14:40:00,23.14,23.16,23.1,23.12,118784.0,21.406,21.4245,21.369,21.3875,118784.0
2018-01-31 14:50:00,23.12,23.18,23.11,23.18,85108.0,21.3875,21.443,21.3783,21.443,85108.0
2018-01-31 15:00:00,23.17,23.17,23.13,23.16,206944.0,21.4338,21.4338,21.3968,21.4245,206944.0
2018-01-31 15:10:00,23.16,23.18,23.15,23.15,92684.0,21.4245,21.443,21.4153,21.4153,92684.0
2018-01-31 15:20:00,23.15,23.18,23.15,23.18,99608.0,21.4153,21.443,21.4153,21.443,99608.0
2018-01-31 15:30:00,23.17,23.22,23.17,23.21,120876.0,21.4338,21.48,21.4338,21.4708,120876.0
2018-01-31 15:40:00,23.21,23.26,23.21,23.22,180324.0,21.4708,21.517,21.4708,21.48,180324.0
2018-01-31 15:50:00,23.22,23.23,23.19,23.2,449144.0,21.48,21.4893,21.4523,21.4615,449144.0
2018-02-01 09:30:00,22.85,23.23,22.85,23.21,238300.0,21.1378,21.4893,21.1378,21.4708,238300.0
2018-02-01 09:40:00,23.21,23.21,23.14,23.18,206188.0,21.4708,21.4708,21.406,21.443,206188.0
2018-02-01 09:50:00,23.18,23.25,23.17,23.25,84496.0,21.443,21.5078,21.4338,21.5078,84496.0
2018-02-01 10:00:00,23.25,23.25,23.19,23.21,62152.0,21.5078,21.5078,21.4523,21.4708,62152.0
2018-02-01 10:10:00,23.19,23.22,23.19,23.22,85256.0,21.4523,21.48,21.4523,21.48,85256.0
2018-02-01 10:20:00,23.23,23.24,23.2,23.22,50092.0,21.4893,21.4985,21.4615,21.48,50092.0
2018-02-01 10:30:00,23.22,23.29,23.22,23.29,60332.0,21.48,21.5448,21.48,21.5448,60332.0
2018-02-01 10:40:00,23.29,23.35,23.28,23.33,108432.0,21.5448,21.6003,21.5355,21.5818,108432.0
2018-02-01 10:50:00,23.33,23.35,23.3,23.32,40248.0,21.5818,21.6003,21.554,21.5725,40248.0
2018-02-01 11:00:00,23.32,23.33,23.29,23.31,36960.0,21.5725,21.5818,21.5448,21.5633,36960.0
2018-02-01 11:10:00,23.3,23.31,23.29,23.3,45556.0,21.554,21.5633,21.5448,21.554,45556.0
2018-02-01 11:20:00,23.29,23.29,23.26,23.26,32068.0,21.5448,21.5448,21.517,21.517,32068.0
2018-02-01 11:30:00,23.27,23.32,23.27,23.3,33904.0,21.5263,21.5725,21.5263,21.554,33904.0
2018-02-01 11:40:00,23.3,23.32,23.3,23.31,29896.0,21.554,21.5725,21.554,21.5633,29896.0
2018-02-01 11:50:00,23.32,23.35,23.3,23.34,25636.0,21.5725,21.6003,21.554,21.591,25636.0
2018-02-01 12:00:00,23.34,23.35,23.31,23.31,27080.0,21.591,21.6003,21.5633,21.5633,27080.0
2018-02-01 12:10:00,23.31,23.32,23.29,23.32,88780.0,21.5633,21.5725,21.5448,21.5725,88780.0
2018-02-01 12:20:00,23.32,23.36,23.32,23.36,77388.0,21.5725,21.6095,21.5725,21.6095,77388.0
2018-02-01 12:30:00,23.36,23.38,23.35,23.38,69992.0,21.6095,21.628,21.6003,21.628,69992.0
2018-02-01 12:40:00,23.38,23.38,23.35,23.36,85852.0,21.628,21.628,21.6003,21.6095,85852.0
2018-02-01 12:50:00,23.36,23.36,23.34,23.34,46104.0,21.6095,21.6095,21.591,21.591,46104.0
2018-02-01 13:00:00,23.34,23.36,23.34,23.36,50640.0,21.591,21.6095,21.591,21.6095,50640.0
2018-02-01 13:10:00,23.35,23.36,23.33,23.36,44568.0,21.6003,21.6095,21.5818,21.6095,44568.0
2018-02-01 13:20:00,23.36,23.36,23.34,23.36,72268.0,21.6095,21.6095,21.591,21.6095,72268.0
2018-02-01 13:30:00,23.36,23.36,23.31,23.31,38972.0,21.6095,21.6095,21.5633,21.5633,38972.0
2018-02-01 13:40:00,23.31,23.31,23.27,23.28,34996.0,21.5633,21.5633,21.5263,21.5355,34996.0
2018-02-01 13:50:00,23.28,23.29,23.22,23.22,95880.0,21.5355,21.5448,21.48,21.48,95880.0
2018-02-01 14:00:00,23.22,23.25,23.21,23.23,132180.0,21.48,21.5078,21.4708,21.4893,132180.0
2018-02-01 14:10:00,23.23,23.23,23.16,23.16,111536.0,21.4893,21.4893,21.4245,21.4245,111536.0
2018-02-01 14:20:00,23.16,23.16,23.1,23.16,74872.0,21.4245,21.4245,21.369,21.4245,74872.0
2018-02-01 14:30:00,23.16,23.21,23.15,23.21,140492.0,21.4245,21.4708,21.4153,21.4708,140492.0
2018-02-01 14:40:00,23.21,23.22,23.18,23.19,113024.0,21.4708,21.48,21.443,21.4523,113024.0
2018-02-01 14:50:00,23.2,23.21,23.19,23.21,60448.0,21.4615,21.4708,21.4523,21.4708,60448.0
2018-02-01 15:00:00,23.22,23.23,23.2,23.23,87328.0,21.48,21.4893,21.4615,21.4893,87328.0
2018-02-01 15:10:00,23.23,23.23,23.2,23.2,83656.0,21.4893,21.4893,21.4615,21.4615,83656.0
2018-02-01 15:20:00,23.2,23.24,23.17,23.23,275284.0,21.4615,21.4985,21.4338,21.4893,275284.0
2018-02-01 15:30:00,23.23,23.23,23.13,23.16,123780.0,21.4893,21.4893,21.3968,21.4245,123780.0
2018-02-01 15:40:00,23.16,23.2,23.15,23.18,298028.0,21.4245,21.4615,21.4153,21.443,298028.0
2018-02-01 15:50:00,23.18,23.21,23.18,23.21,397948.0,21.443,21.4708,21.443,21.4708,397948.0
2018-02-02 09:30:00,23.13,23.13,23.05,23.07,89808.0,21.3968,21.3968,21.3228,21.3413,89808.0
2018-02-02 09:40:00,23.07,23.18,23.07,23.18,87032.0,21.3413,21.443,21.3413,21.443,87032.0
2018-02-02 09:50:00,23.17,23.21,23.15,23.16,66064.0,21.4338,21.4708,21.4153,21.4245,66064.0
2018-02-02 10:00:00,23.17,23.18,23.09,23.11,164536.0,21.4338,21.443,21.3598,21.3783,164536.0
2018-02-02 10:10:00,23.11,23.11,23.08,23.08,154952.0,21.3783,21.3783,21.3505,21.3505,154952.0
2018-02-02 10:20:00,23.08,23.13,23.07,23.08,296596.0,21.3505,21.3968,21.3413,21.3505,296596.0
2018-02-02 10:30:00,23.09,23.1,23.07,23.09,181616.0,21.3598,21.369,21.3413,21.3598,181616.0
2018-02-02 10:40:00,23.09,23.16,23.08,23.15,194888.0,21.3598,21.4245,21.3505,21.4153,194888.0
2018-02-02 10:50:00,23.15,23.15,23.09,23.11,211336.0,21.4153,21.4153,21.3598,21.3783,211336.0
2018-02-02 11:00:00,23.11,23.12,23.09,23.12,76728.0,21.3783,21.3875,21.3598,21.3875,76728.0
2018-02-02 11:10:00,23.13,23.15,23.1,23.11,235748.0,21.3968,21.4153,21.369,21.3783,235748.0
2018-02-02 11:20:00,23.11,23.13,23.1,23.11,97744.0,21.3783,21.3968,21.369,21.3783,97744.0
2018-02-02 11:30:00,23.1,23.11,23.07,23.08,67336.0,21.369,21.3783,21.3413,21.3505,67336.0
2018-02-02 11:40:00,23.08,23.1,23.08,23.09,57612.0,21.3505,21.369,21.3505,21.3598,57612.0
2018-02-02 11:50:00,23.08,23.09,23.04,23.04,35268.0,21.3505,21.3598,21.3135,21.3135,35268.0
2018-02-02 12:00:00,23.04,23.04,23.0,23.03,55616.0,21.3135,21.3135,21.2765,21.3043,55616.0
2018-02-02 12:10:00,23.03,23.08,23.03,23.08,63432.0,21.3043,21.3505,21.3043,21.3505,63432.0
2018-02-02 12:20:00,23.09,23.13,23.07,23.13,72800.0,21.3598,21.3968,21.3413,21.3968,72800.0
2018-02-02 12:30:00,23.13,23.13,23.06,23.07,203628.0,21.3968,21.3968,21.332,21.3413,203628.0
2018-02-02 12:40:00,23.08,23.08,23.02,23.03,56000.0,21.3505,21.3505,21.295,21.3043,56000.0
2018-02-02 12:50:00,23.02,23.03,22.99,23.0,68988.0,21.295,21.3043,21.2673,21.2765,68988.0
2018-02-02 13:00:00,23.01,23.06,23.0,23.05,63716.0,21.2858,21.332,21.2765,21.3228,63716.0
2018-02-02 13:10:00,23.05,23.1,23.05,23.07,147812.0,21.3228,21.369,21.3228,21.3413,147812.0
2018-02-02 13:20:00,23.08,23.08,23.04,23.08,133764.0,21.3505,21.3505,21.3135,21.3505,133764.0
2018-02-02 13:30:00,23.08,23.09,23.06,23.07,43196.0,21.3505,21.3598,21.332,21.3413,43196.0
2018-02-02 13:40:00,23.06,23.06,23.02,23.02,57384.0,21.332,21.332,21.295,21.295,57384.0
2018-02-02 13:50:00,23.01,23.03,23.01,23.01,198320.0,21.2858,21.3043,21.2858,21.2858,198320.0
2018-02-02 14:00:00,23.01,23.01,22.95,22.97,99796.0,21.2858,21.2858,21.2303,21.2488,99796.0
2018-02-02 14:10:00,22.97,22.97,22.93,22.94,115232.0,21.2488,21.2488,21.2118,21.221,115232.0
2018-02-02 14:20:00,22.95,22.97,22.93,22.93,79792.0,21.2303,21.2488,21.2118,21.2118,79792.0
2018-02-02 14:30:00,22.94,22.98,22.94,22.96,158948.0,21.221,21.258,21.221,21.2395,158948.0
2018-02-02 14:40:00,22.97,22.97,22.93,22.94,78824.0,21.2488,21.2488,21.2118,21.221,78824.0
2018-02-02 14:50:00,22.94,22.95,22.91,22.93,82876.0,21.221,21.2303,21.1933,21.2118,82876.0
2018-02-02 15:00:00,22.93,22.93,22.84,22.85,105088.0,21.2118,21.2118,21.1285,21.1378,105088.0
2018-02-02 15:10:00,22.86,22.93,22.85,22.9,115212.0,21.147,21.2118,21.1378,21.184,115212.0
2018-02-02 15:20:00,22.9,22.94,22.9,22.92,90120.0,21.184,21.221,21.184,21.2025,90120.0
2018-02-02 15:30:00,22.92,22.93,22.88,22.92,170348.0,21.2025,21.2118,21.1655,21.2025,170348.0
2018-02-02 15:40:00,22.92,22.93,22.84,22.85,209056.0,21.2025,21.2118,21.1285,21.1378,209056.0
2018-02-02 15:50:00,22.86,22.86,22.8,22.82,478444.0,21.147,21.147,21.0915,21.11,478444.0
2018-02-05 09:30:00,22.69,22.74,22.62,22.66,200736.0,20.9897,21.036,20.925,20.962,200736.0
2018-02-05 09:40:00,22.66,22.76,22.64,22.75,179136.0,20.962,21.0545,20.9435,21.0452,179136.0
2018-02-05 09:50:00,22.76,22.79,22.75,22.77,94548.0,21.0545,21.0822,21.0452,21.0637,94548.0
2018-02-05 10:00:00,22.77,22.88,22.77,22.86,117116.0,21.0637,21.1655,21.0637,21.147,117116.0
2018-02-05 10:10:00,22.86,22.93,22.86,22.91,71704.0,21.147,21.2118,21.147,21.1933,71704.0
2018-02-05 10:20:00,22.91,23.0,22.9,22.94,214920.0,21.1933,21.2765,21.184,21.221,214920.0
2018-02-05 10:30:00,22.94,22.94,22.86,22.89,50868.0,21.221,21.221,21.147,21.1748,50868.0
2018-02-05 10:40:00,22.89,22.95,22.89,22.95,46012.0,21.1748,21.2303,21.1748,21.2303,46012.0
2018-02-05 10:50:00,22.95,22.95,22.91,22.94,69444.0,21.2303,21.2303,21.1933,21.221,69444.0
2018-02-05 11:00:00,22.95,22.95,22.91,22.92,53276.0,21.2303,21.2303,21.1933,21.2025,53276.0
2018-02-05 11:10:00,22.92,22.93,22.89,22.9,52868.0,21.2025,21.2118,21.1748,21.184,52868.0
2018-02-05 11:20:00,22.9,22.95,22.88,22.93,133916.0,21.184,21.2303,21.1655,21.2118,133916.0
2018-02-05 11:30:00,22.93,22.94,22.9,22.91,111912.0,21.2118,21.221,21.184,21.1933,111912.0
2018-02-05 11:40:00,22.91,22.91,22.88,22.9,49152.0,21.1933,21.1933,21.1655,21.184,49152.0
2018-02-05 11:50:00,22.9,22.92,22.88,22.91,52092.0,21.184,21.2025,21.1655,21.1933,52092.0
2018-02-05 12:00:00,22.91,22.91,22.88,22.89,75188.0,21.1933,21.1933,21.1655,21.1748,75188.0
2018-02-05 12:10:00,22.88,22.91,22.86,22.87,78392.0,21.1655,21.1933,21.147,21.1563,78392.0
2018-02-05 12:20:00,22.86,22.88,22.84,22.85,59236.0,21.147,21.1655,21.1285,21.1378,59236.0
2018-02-05 12:30:00,22.85,22.86,22.82,22.82,70100.0,21.1378,21.147,21.11,21.11,70100.0
2018-02-05 12:40:00,22.83,22.83,22.79,22.8,51136.0,21.1192,21.1192,21.0822,21.0915,51136.0
2018-02-05 12:50:00,22.8,22.81,22.77,22.77,33412.0,21.0915,21.1007,21.0637,21.0637,33412.0
2018-02-05 13:00:00,22.76,22.76,22.68,22.68,78648.0,21.0545,21.0545,20.9805,20.9805,78648.0
2018-02-05 13:10:00,22.68,22.71,22.66,22.66,73108.0,20.9805,21.0082,20.962,20.962,73108.0
2018-02-05 13:20:00,22.65,22.68,22.63,22.65,58444.0,20.9527,20.9805,20.9342,20.9527,58444.0
2018-02-05 13:30:00,22.64,22.67,22.58,22.6,105724.0,20.9435,20.9712,20.888,20.9065,105724.0
2018-02-05 13:40:00,22.6,22.63,22.6,22.63,73664.0,20.9065,20.9342,20.9065,20.9342,73664.0
2018-02-05 13:50:00,22.64,22.68,22.63,22.68,47944.0,20.9435,20.9805,20.9342,20.9805,47944.0
2018-02-05 14:00:00,22.68,22.7,22.62,22.63,48764.0,20.9805,20.999,20.925,20.9342,48764.0
2018-02-05 14:10:00,22.62,22.65,22.56,22.58,67636.0,20.925,20.9527,20.8695,20.888,67636.0
2018-02-05 14:20:00,22.57,22.6,22.54,22.56,91488.0,20.8787,20.9065,20.851,20.8695,91488.0
2018-02-05 14:30:00,22.55,22.56,22.49,22.51,214180.0,20.8602,20.8695,20.8047,20.8232,214180.0
2018-02-05 14:40:00,22.5,22.53,22.48,22.49,75864.0,20.814,20.8417,20.7955,20.8047,75864.0
2018-02-05 14:50:00,22.48,22.48,22.35,22.39,117148.0,20.7955,20.7955,20.6752,20.7122,117148.0
2018-02-05 15:00:00,22.39,22.39,22.03,22.05,125900.0,20.7122,20.7122,20.3792,20.3977,125900.0
2018-02-05 15:10:00,22.05,22.38,22.02,22.25,208464.0,20.3977,20.703,20.3699,20.5827,208464.0
2018-02-05 15:20:00,22.26,22.43,22.2,22.41,146456.0,20.592,20.7492,20.5365,20.7307,146456.0
2018-02-05 15:30:00,22.41,22.43,22.29,22.29,198140.0,20.7307,20.7492,20.6197,20.6197,198140.0
2018-02-05 15:40:00,22.29,22.35,22.18,22.19,349260.0,20.6197,20.6752,20.518,20.5272,349260.0
2018-02-05 15:50:00,22.18,22.23,22.1,22.13,737792.0,20.518,20.5642,20.444,20.4717,737792.0
2018-02-06 09:30:00,21.68,21.68,21.43,21.61,420712.0,20.0554,20.0554,19.8242,19.9907,420712.0
2018-02-06 09:40:00,21.61,21.67,21.52,21.57,471276.0,19.9907,20.0462,19.9074,19.9537,471276.0
2018-02-06 09:50:00,21.58,21.76,21.58,21.74,518728.0,19.9629,20.1294,19.9629,20.1109,518728.0
2018-02-06 10:00:00,21.72,21.87,21.71,21.74,294380.0,20.0924,20.2312,20.0832,20.1109,294380.0
2018-02-06 10:10:00,21.73,21.8,21.67,21.72,335240.0,20.1017,20.1664,20.0462,20.0924,335240.0
2018-02-06 10:20:00,21.72,21.78,21.62,21.67,226588.0,20.0924,20.1479,19.9999,20.0462,226588.0
2018-02-06 10:30:00,21.66,21.7,21.49,21.6,196072.0,20.0369,20.0739,19.8797,19.9814,196072.0
2018-02-06 10:40:00,21.6,21.72,21.55,21.67,138816.0,19.9814,20.0924,19.9352,20.0462,138816.0
2018-02-06 10:50:00,21.68,21.8,21.66,21.7,164144.0,20.0554,20.1664,20.0369,20.0739,164144.0
2018-02-06 11:00:00,21.68,21.74,21.62,21.66,175128.0,20.0554,20.1109,19.9999,20.0369,175128.0
2018-02-06 11:10:00,21.67,21.7,21.55,21.67,267068.0,20.0462,20.0739,19.9352,20.0462,267068.0
2018-02-06 11:20:00,21.67,21.69,21.57,21.59,229884.0,20.0462,20.0647,19.9537,19.9722,229884.0
2018-02-06 11:30:00,21.6,21.61,21.53,21.56,283908.0,19.9814,19.9907,19.9167,19.9444,283908.0
2018-02-06 11:40:00,21.57,21.63,21.55,21.63,124044.0,19.9537,20.0092,19.9352,20.0092,124044.0
2018-02-06 11:50:00,21.64,21.71,21.61,21.66,175556.0,20.0184,20.0832,19.9907,20.0369,175556.0
2018-02-06 12:00:00,21.68,21.74,21.67,21.73,57464.0,20.0554,20.1109,20.0462,20.1017,57464.0
2018-02-06 12:10:00,21.73,21.78,21.7,21.72,75552.0,20.1017,20.1479,20.0739,20.0924,75552.0
2018-02-06 12:20:00,21.73,21.82,21.69,21.82,59268.0,20.1017,20.1849,20.0647,20.1849,59268.0
2018-02-06 12:30:00,21.82,21.92,21.8,21.92,162556.0,20.1849,20.2774,20.1664,20.2774,162556.0
2018-02-06 12:40:00,21.93,21.93,21.84,21.85,119496.0,20.2867,20.2867,20.2034,20.2127,119496.0
2018-02-06 12:50:00,21.86,21.86,21.78,21.84,77320.0,20.2219,20.2219,20.1479,20.2034,77320.0
2018-02-06 13:00:00,21.84,21.84,21.71,21.72,106004.0,20.2034,20.2034,20.0832,20.0924,106004.0
2018-02-06 13:10:00,21.71,21.83,21.71,21.82,103460.0,20.0832,20.1942,20.0832,20.1849,103460.0
2018-02-06 13:20:00,21.81,21.85,21.8,21.83,88000.0,20.1757,20.2127,20.1664,20.1942,88000.0
2018-02-06 13:30:00,21.83,21.83,21.71,21.8,132712.0,20.1942,20.1942,20.0832,20.1664,132712.0
2018-02-06 13:40:00,21.81,21.81,21.71,21.73,82204.0,20.1757,20.1757,20.0832,20.1017,82204.0
2018-02-06 13:50:00,21.73,21.76,21.71,21.75,110564.0,20.1017,20.1294,20.0832,20.1202,110564.0
2018-02-06 14:00:00,21.75,21.75,21.68,21.68,140788.0,20.1202,20.1202,20.0554,20.0554,140788.0
2018-02-06 14:10:00,21.68,21.8,21.68,21.71,194196.0,20.0554,20.1664,20.0554,20.0832,194196.0
2018-02-06 14:20:00,21.7,21.74,21.69,21.72,85632.0,20.0739,20.1109,20.0647,20.0924,85632.0
2018-02-06 14:30:00,21.73,21.82,21.71,21.78,78164.0,20.1017,20.1849,20.0832,20.1479,78164.0
2018-02-06 14:40:00,21.79,21.94,21.79,21.93,115800.0,20.1572,20.2959,20.1572,20.2867,115800.0
2018-02-06 14:50:00,21.95,22.04,21.9,22.04,124692.0,20.3052,20.3884,20.2589,20.3884,124692.0
2018-02-06 15:00:00,22.04,22.2,22.03,22.19,192752.0,20.3884,20.5365,20.3792,20.5272,192752.0
2018-02-06 15:10:00,22.19,22.19,22.06,22.06,221636.0,20.5272,20.5272,20.4069,20.4069,221636.0
2018-02-06 15:20:00,22.09,22.14,22.05,22.14,141496.0,20.4347,20.481,20.3977,20.481,141496.0
2018-02-06 15:30:00,22.14,22.21,22.07,22.21,178792.0,20.481,20.5457,20.4162,20.5457,178792.0
2018-02-06 15:40:00,22.2,22.22,22.04,22.04,246400.0,20.5365,20.555,20.3884,20.3884,246400.0
2018-02-06 15:50:00,22.06,22.15,22.03,22.14,568008.0,20.4069,20.4902,20.3792,20.481,568008.0
2018-02-07 09:30:00,22.0,22.21,21.86,22.21,216092.0,20.3514,20.5457,20.2219,20.5457,216092.0
2018-02-07 09:40:00,22.21,22.27,22.11,22.11,98988.0,20.5457,20.6012,20.4532,20.4532,98988.0
2018-02-07 09:50:00,22.13,22.2,22.11,22.2,119684.0,20.4717,20.5365,20.4532,20.5365,119684.0
2018-02-07 10:00:00,22.2,22.28,22.18,22.28,113648.0,20.5365,20.6105,20.518,20.6105,113648.0
2018-02-07 10:10:00,22.26,22.28,22.22,22.25,79828.0,20.592,20.6105,20.555,20.5827,79828.0
2018-02-07 10:20:00,22.24,22.25,22.17,22.17,78572.0,20.5735,20.5827,20.5087,20.5087,78572.0
2018-02-07 10:30:00,22.17,22.22,22.17,22.2,266184.0,20.5087,20.555,20.5087,20.5365,266184.0
2018-02-07 10:40:00,22.2,22.24,22.18,22.23,71000.0,20.5365,20.5735,20.518,20.5642,71000.0
2018-02-07 10:50:00,22.24,22.34,22.24,22.31,47516.0,20.5735,20.666,20.5735,20.6382,47516.0
2018-02-07 11:00:00,22.31,22.37,22.29,22.37,72304.0,20.6382,20.6937,20.6197,20.6937,72304.0
2018-02-07 11:10:00,22.36,22.42,22.36,22.39,58488.0,20.6845,20.74,20.6845,20.7122,58488.0
2018-02-07 11:20:00,22.4,22.41,22.36,22.36,63556.0,20.7215,20.7307,20.6845,20.6845,63556.0
2018-02-07 11:30:00,22.35,22.39,22.33,22.34,208064.0,20.6752,20.7122,20.6567,20.666,208064.0
2018-02-07 11:40:00,22.34,22.4,22.31,22.38,50416.0,20.666,20.7215,20.6382,20.703,50416.0
2018-02-07 11:50:00,22.38,22.45,22.36,22.44,110204.0,20.703,20.7677,20.6845,20.7585,110204.0
2018-02-07 12:00:00,22.43,22.46,22.43,22.43,51016.0,20.7492,20.777,20.7492,20.7492,51016.0
2018-02-07 12:10:00,22.43,22.45,22.36,22.37,86564.0,20.7492,20.7677,20.6845,20.6937,86564.0
2018-02-07 12:20:00,22.38,22.39,22.36,22.38,49884.0,20.703,20.7122,20.6845,20.703,49884.0
2018-02-07 12:30:00,22.38,22.39,22.31,22.32,81372.0,20.703,20.7122,20.6382,20.6475,81372.0
2018-02-07 12:40:00,22.33,22.36,22.31,22.33,67996.0,20.6567,20.6845,20.6382,20.6567,67996.0
2018-02-07 12:50:00,22.33,22.36,22.31,22.31,81296.0,20.6567,20.6845,20.6382,20.6382,81296.0
2018-02-07 13:00:00,22.32,22.36,22.25,22.26,144144.0,20.6475,20.6845,20.5827,20.592,144144.0
2018-02-07 13:10:00,22.26,22.28,22.14,22.25,167392.0,20.592,20.6105,20.481,20.5827,167392.0
2018-02-07 13:20:00,22.24,22.24,22.16,22.23,104940.0,20.5735,20.5735,20.4995,20.5642,104940.0
2018-02-07 13:30:00,22.21,22.3,22.19,22.29,81552.0,20.5457,20.629,20.5272,20.6197,81552.0
2018-02-07 13:40:00,22.26,22.29,22.23,22.23,44244.0,20.592,20.6197,20.5642,20.5642,44244.0
2018-02-07 13:50:00,22.23,22.23,22.2,22.21,50472.0,20.5642,20.5642,20.5365,20.5457,50472.0
2018-02-07 14:00:00,22.2,22.2,22.13,22.17,171236.0,20.5365,20.5365,20.4717,20.5087,171236.0
2018-02-07 14:10:00,22.17,22.23,22.17,22.22,126592.0,20.5087,20.5642,20.5087,20.555,126592.0
2018-02-07 14:20:00,22.23,22.26,22.22,22.26,55780.0,20.5642,20.592,20.555,20.592,55780.0
2018-02-07 14:30:00,22.26,22.27,22.22,22.22,37664.0,20.592,20.6012,20.555,20.555,37664.0
2018-02-07 14:40:00,22.22,22.23,22.16,22.18,185584.0,20.555,20.5642,20.4995,20.518,185584.0
2018-02-07 14:50:00,22.17,22.18,22.11,22.18,85980.0,20.5087,20.518,20.4532,20.518,85980.0
2018-02-07 15:00:00,22.18,22.25,22.17,22.21,120748.0,20.518,20.5827,20.5087,20.5457,120748.0
2018-02-07 15:10:00,22.19,22.26,22.19,22.26,80004.0,20.5272,20.592,20.5272,20.592,80004.0
2018-02-07 15:20:00,22.25,22.3,22.25,22.29,53236.0,20.5827,20.629,20.5827,20.6197,53236.0
2018-02-07 15:30:00,22.28,22.32,22.27,22.3,195844.0,20.6105,20.6475,20.6012,20.629,195844.0
2018-02-07 15:40:00,22.31,22.33,22.18,22.18,233916.0,20.6382,20.6567,20.518,20.518,233916.0
2018-02-07 15:50:00,22.18,22.22,22.06,22.08,536712.0,20.518,20.555,20.4069,20.4255,536712.0
2018-02-08 09:30:00,22.06,22.11,22.0,22.1,164288.0,20.4069,20.4532,20.3514,20.444,164288.0
2018-02-08 09:40:00,22.06,22.11,22.01,22.05,58092.0,20.4069,20.4532,20.3607,20.3977,58092.0
2018-02-08 09:50:00,22.04,22.13,22.01,22.08,62608.0,20.3884,20.4717,20.3607,20.4255,62608.0
2018-02-08 10:00:00,22.06,22.1,21.98,22.1,71332.0,20.4069,20.444,20.3329,20.444,71332.0
2018-02-08 10:10:00,22.08,22.08,22.0,22.03,146256.0,20.4255,20.4255,20.3514,20.3792,146256.0
2018-02-08 10:20:00,22.03,22.04,22.0,22.01,206320.0,20.3792,20.3884,20.3514,20.3607,206320.0
2018-02-08 10:30:00,22.01,22.01,21.96,21.99,135844.0,20.3607,20.3607,20.3144,20.3422,135844.0
2018-02-08 10:40:00,22.0,22.02,21.97,21.98,126112.0,20.3514,20.3699,20.3237,20.3329,126112.0
2018-02-08 10:50:00,21.97,21.98,21.89,21.9,178124.0,20.3237,20.3329,20.2497,20.2589,178124.0
2018-02-08 11:00:00,21.9,21.95,21.89,21.93,114340.0,20.2589,20.3052,20.2497,20.2867,114340.0
2018-02-08 11:10:00,21.93,21.93,21.85,21.89,97312.0,20.2867,20.2867,20.2127,20.2497,97312.0
2018-02-08 11:20:00,21.89,21.89,21.84,21.86,92728.0,20.2497,20.2497,20.2034,20.2219,92728.0
2018-02-08 11:30:00,21.86,21.94,21.81,21.93,170452.0,20.2219,20.2959,20.1757,20.2867,170452.0
2018-02-08 11:40:00,21.92,21.93,21.85,21.88,184600.0,20.2774,20.2867,20.2127,20.2404,184600.0
2018-02-08 11:50:00,21.88,21.94,21.86,21.86,220592.0,20.2404,20.2959,20.2219,20.2219,220592.0
2018-02-08 12:00:00,21.86,21.88,21.83,21.84,169232.0,20.2219,20.2404,20.1942,20.2034,169232.0
2018-02-08 12:10:00,21.84,21.86,21.83,21.85,78348.0,20.2034,20.2219,20.1942,20.2127,78348.0
2018-02-08 12:20:00,21.85,21.85,21.74,21.77,106596.0,20.2127,20.2127,20.1109,20.1387,106596.0
2018-02-08 12:30:00,21.78,21.78,21.71,21.75,106232.0,20.1479,20.1479,20.0832,20.1202,106232.0
2018-02-08 12:40:00,21.75,21.77,21.64,21.65,310720.0,20.1202,20.1387,20.0184,20.0277,310720.0
2018-02-08 12:50:00,21.66,21.66,21.52,21.56,245208.0,20.0369,20.0369,19.9074,19.9444,245208.0
2018-02-08 13:00:00,21.56,21.6,21.52,21.53,291632.0,19.9444,19.9814,19.9074,19.9167,291632.0
2018-02-08 13:10:00,21.55,21.64,21.51,21.61,229736.0,19.9352,20.0184,19.8982,19.9907,229736.0
2018-02-08 13:20:00,21.61,21.64,21.51,21.51,157688.0,19.9907,20.0184,19.8982,19.8982,157688.0
2018-02-08 13:30:00,21.52,21.62,21.5,21.62,201808.0,19.9074,19.9999,19.8889,19.9999,201808.0
2018-02-08 13:40:00,21.62,21.67,21.59,21.66,257960.0,19.9999,20.0462,19.9722,20.0369,257960.0
2018-02-08 13:50:00,21.66,21.68,21.61,21.62,139360.0,20.0369,20.0554,19.9907,19.9999,139360.0
2018-02-08 14:00:00,21.61,21.61,21.54,21.6,98048.0,19.9907,19.9907,19.9259,19.9814,98048.0
2018-02-08 14:10:00,21.61,21.66,21.59,21.61,241100.0,19.9907,20.0369,19.9722,19.9907,241100.0
2018-02-08 14:20:00,21.61,21.64,21.55,21.56,86764.0,19.9907,20.0184,19.9352,19.9444,86764.0
2018-02-08 14:30:00,21.54,21.56,21.45,21.51,203812.0,19.9259,19.9444,19.8427,19.8982,203812.0
2018-02-08 14:40:00,21.51,21.54,21.47,21.5,159368.0,19.8982,19.9259,19.8612,19.8889,159368.0
2018-02-08 14:50:00,21.5,21.51,21.43,21.46,147016.0,19.8889,19.8982,19.8242,19.8519,147016.0
2018-02-08 15:00:00,21.47,21.52,21.43,21.43,181772.0,19.8612,19.9074,19.8242,19.8242,181772.0
2018-02-08 15:10:00,21.42,21.43,21.37,21.4,223100.0,19.8149,19.8242,19.7687,19.7964,223100.0
2018-02-08 15:20:00,21.4,21.5,21.38,21.43,217028.0,19.7964,19.8889,19.7779,19.8242,217028.0
2018-02-08 15:30:00,21.43,21.46,21.35,21.35,343840.0,19.8242,19.8519,19.7502,19.7502,343840.0
2018-02-08 15:40:00,21.35,21.42,21.29,21.3,497288.0,19.7502,19.8149,19.6946,19.7039,497288.0
2018-02-08 15:50:00,21.29,21.3,21.1,21.11,1126136.0,19.6946,19.7039,19.5189,19.5281,1126136.0
2018-02-09 09:30:00,21.24,21.26,21.13,21.13,403776.0,19.6484,19.6669,19.5466,19.5466,403776.0
2018-02-09 09:40:00,21.15,21.28,21.04,21.17,336140.0,19.5651,19.6854,19.4634,19.5836,336140.0
2018-02-09 09:50:00,21.19,21.26,21.14,21.18,230820.0,19.6021,19.6669,19.5559,19.5929,230820.0
2018-02-09 10:00:00,21.21,21.25,21.08,21.11,148444.0,19.6206,19.6576,19.5004,19.5281,148444.0
2018-02-09 10:10:00,21.14,21.14,21.09,21.14,155252.0,19.5559,19.5559,19.5096,19.5559,155252.0
2018-02-09 10:20:00,21.13,21.18,21.1,21.11,103192.0,19.5466,19.5929,19.5189,19.5281,103192.0
2018-02-09 10:30:00,21.11,21.17,21.09,21.12,132788.0,19.5281,19.5836,19.5096,19.5374,132788.0
2018-02-09 10:40:00,21.11,21.11,20.94,21.0,200328.0,19.5281,19.5281,19.3709,19.4264,200328.0
2018-02-09 10:50:00,21.0,21.13,20.97,21.09,308760.0,19.4264,19.5466,19.3986,19.5096,308760.0
2018-02-09 11:00:00,21.09,21.17,21.08,21.11,133168.0,19.5096,19.5836,19.5004,19.5281,133168.0
2018-02-09 11:10:00,21.11,21.14,21.06,21.09,150364.0,19.5281,19.5559,19.4819,19.5096,150364.0
2018-02-09 11:20:00,21.11,21.13,21.08,21.11,81884.0,19.5281,19.5466,19.5004,19.5281,81884.0
2018-02-09 11:30:00,21.13,21.14,21.09,21.1,100664.0,19.5466,19.5559,19.5096,19.5189,100664.0
2018-02-09 11:40:00,21.09,21.11,21.03,21.03,67988.0,19.5096,19.5281,19.4541,19.4541,67988.0
2018-02-09 11:50:00,21.03,21.06,20.99,21.0,114712.0,19.4541,19.4819,19.4171,19.4264,114712.0
2018-02-09 12:00:00,20.99,21.0,20.83,20.84,157460.0,19.4171,19.4264,19.2691,19.2784,157460.0
2018-02-09 12:10:00,20.84,20.91,20.83,20.86,101492.0,19.2784,19.3431,19.2691,19.2969,101492.0
2018-02-09 12:20:00,20.86,20.97,20.83,20.84,98308.0,19.2969,19.3986,19.2691,19.2784,98308.0
2018-02-09 12:30:00,20.85,20.89,20.8,20.82,98028.0,19.2876,19.3246,19.2414,19.2599,98028.0
2018-02-09 12:40:00,20.81,20.82,20.72,20.74,113340.0,19.2506,19.2599,19.1674,19.1859,113340.0
2018-02-09 12:50:00,20.75,20.91,20.74,20.91,170776.0,19.1951,19.3431,19.1859,19.3431,170776.0
2018-02-09 13:00:00,20.91,20.91,20.75,20.75,111380.0,19.3431,19.3431,19.1951,19.1951,111380.0
2018-02-09 13:10:00,20.76,20.78,20.69,20.75,189064.0,19.2044,19.2229,19.1396,19.1951,189064.0
2018-02-09 13:20:00,20.75,20.77,20.63,20.67,201988.0,19.1951,19.2136,19.0841,19.1211,201988.0
2018-02-09 13:30:00,20.68,20.72,20.58,20.58,161048.0,19.1304,19.1674,19.0379,19.0379,161048.0
2018-02-09 13:40:00,20.59,20.73,20.54,20.72,338068.0,19.0471,19.1766,19.0008,19.1674,338068.0
2018-02-09 13:50:00,20.72,20.82,20.68,20.71,224308.0,19.1674,19.2599,19.1304,19.1581,224308.0
2018-02-09 14:00:00,20.74,20.94,20.73,20.85,336340.0,19.1859,19.3709,19.1766,19.2876,336340.0
2018-02-09 14:10:00,20.86,21.02,20.83,20.99,425492.0,19.2969,19.4449,19.2691,19.4171,425492.0
2018-02-09 14:20:00,21.0,21.09,20.94,20.95,154044.0,19.4264,19.5096,19.3709,19.3801,154044.0
2018-02-09 14:30:00,20.95,20.96,20.87,20.94,314728.0,19.3801,19.3894,19.3061,19.3709,314728.0
2018-02-09 14:40:00,20.94,21.0,20.9,20.94,145364.0,19.3709,19.4264,19.3339,19.3709,145364.0
2018-02-09 14:50:00,20.94,21.03,20.93,20.96,153924.0,19.3709,19.4541,19.3616,19.3894,153924.0
2018-02-09 15:00:00,20.94,20.94,20.81,20.85,201832.0,19.3709,19.3709,19.2506,19.2876,201832.0
2018-02-09 15:10:00,20.86,20.96,20.83,20.94,251348.0,19.2969,19.3894,19.2691,19.3709,251348.0
2018-02-09 15:20:00,20.95,21.09,20.95,21.03,167076.0,19.3801,19.5096,19.3801,19.4541,167076.0
2018-02-09 15:30:00,21.03,21.12,21.02,21.11,322336.0,19.4541,19.5374,19.4449,19.5281,322336.0
2018-02-09 15:40:00,21.11,21.31,21.08,21.27,267268.0,19.5281,19.7132,19.5004,19.6761,267268.0
2018-02-09 15:50:00,21.29,21.36,21.14,21.2,519928.0,19.6946,19.7594,19.5559,19.6114,519928.0
2018-02-12 09:30:00,21.43,21.6,21.43,21.58,291104.0,19.8242,19.9814,19.8242,19.9629,291104.0
2018-02-12 09:40:00,21.59,21.68,21.59,21.63,152336.0,19.9722,20.0554,19.9722,20.0092,152336.0
2018-02-12 09:50:00,21.61,21.63,21.55,21.58,148544.0,19.9907,20.0092,19.9352,19.9629,148544.0
2018-02-12 10:00:00,21.58,21.63,21.54,21.58,147604.0,19.9629,20.0092,19.9259,19.9629,147604.0
2018-02-12 10:10:00,21.58,21.58,21.51,21.52,123076.0,19.9629,19.9629,19.8982,19.9074,123076.0
2018-02-12 10:20:00,21.52,21.53,21.42,21.5,86176.0,19.9074,19.9167,19.8149,19.8889,86176.0
2018-02-12 10:30:00,21.51,21.58,21.47,21.54,56916.0,19.8982,19.9629,19.8612,19.9259,56916.0
2018-02-12 10:40:00,21.54,21.58,21.5,21.58,54184.0,19.9259,19.9629,19.8889,19.9629,54184.0
2018-02-12 10:50:00,21.58,21.58,21.48,21.52,138852.0,19.9629,19.9629,19.8704,19.9074,138852.0
2018-02-12 11:00:00,21.52,21.55,21.45,21.54,95696.0,19.9074,19.9352,19.8427,19.9259,95696.0
2018-02-12 11:10:00,21.54,21.58,21.5,21.53,172920.0,19.9259,19.9629,19.8889,19.9167,172920.0
2018-02-12 11:20:00,21.53,21.53,21.5,21.5,119608.0,19.9167,19.9167,19.8889,19.8889,119608.0
2018-02-12 11:30:00,21.5,21.53,21.46,21.52,145420.0,19.8889,19.9167,19.8519,19.9074,145420.0
2018-02-12 11:40:00,21.53,21.55,21.5,21.52,180200.0,19.9167,19.9352,19.8889,19.9074,180200.0
2018-02-12 11:50:00,21.52,21.54,21.48,21.53,130236.0,19.9074,19.9259,19.8704,19.9167,130236.0
2018-02-12 12:00:00,21.53,21.53,21.5,21.51,96700.0,19.9167,19.9167,19.8889,19.8982,96700.0
2018-02-12 12:10:00,21.52,21.58,21.52,21.56,135980.0,19.9074,19.9629,19.9074,19.9444,135980.0
2018-02-12 12:20:00,21.56,21.57,21.54,21.56,53312.0,19.9444,19.9537,19.9259,19.9444,53312.0
2018-02-12 12:30:00,21.55,21.55,21.53,21.55,63760.0,19.9352,19.9352,19.9167,19.9352,63760.0
2018-02-12 12:40:00,21.55,21.55,21.5,21.5,55852.0,19.9352,19.9352,19.8889,19.8889,55852.0
2018-02-12 12:50:00,21.5,21.56,21.5,21.54,59440.0,19.8889,19.9444,19.8889,19.9259,59440.0
2018-02-12 13:00:00,21.54,21.56,21.5,21.53,74908.0,19.9259,19.9444,19.8889,19.9167,74908.0
2018-02-12 13:10:00,21.53,21.55,21.5,21.51,64280.0,19.9167,19.9352,19.8889,19.8982,64280.0
2018-02-12 13:20:00,21.51,21.53,21.5,21.53,95540.0,19.8982,19.9167,19.8889,19.9167,95540.0
2018-02-12 13:30:00,21.53,21.54,21.51,21.52,56196.0,19.9167,19.9259,19.8982,19.9074,56196.0
2018-02-12 13:40:00,21.53,21.55,21.53,21.55,71164.0,19.9167,19.9352,19.9167,19.9352,71164.0
2018-02-12 13:50:00,21.56,21.64,21.56,21.62,116592.0,19.9444,20.0184,19.9444,19.9999,116592.0
2018-02-12 14:00:00,21.62,21.62,21.57,21.57,66740.0,19.9999,19.9999,19.9537,19.9537,66740.0
2018-02-12 14:10:00,21.58,21.58,21.54,21.56,148132.0,19.9629,19.9629,19.9259,19.9444,148132.0
2018-02-12 14:20:00,21.57,21.6,21.56,21.6,127156.0,19.9537,19.9814,19.9444,19.9814,127156.0
2018-02-12 14:30:00,21.59,21.64,21.59,21.62,86976.0,19.9722,20.0184,19.9722,19.9999,86976.0
2018-02-12 14:40:00,21.62,21.63,21.59,21.59,84732.0,19.9999,20.0092,19.9722,19.9722,84732.0
2018-02-12 14:50:00,21.59,21.61,21.56,21.61,94944.0,19.9722,19.9907,19.9444,19.9907,94944.0
2018-02-12 15:00:00,21.61,21.66,21.61,21.66,64524.0,19.9907,20.0369,19.9907,20.0369,64524.0
2018-02-12 15:10:00,21.66,21.71,21.65,21.69,76164.0,20.0369,20.0832,20.0277,20.0647,76164.0
2018-02-12 15:20:00,21.7,21.73,21.67,21.67,73868.0,20.0739,20.1017,20.0462,20.0462,73868.0
2018-02-12 15:30:00,21.68,21.7,21.58,21.6,128684.0,20.0554,20.0739,19.9629,19.9814,128684.0
2018-02-12 15:40:00,21.61,21.65,21.51,21.56,283700.0,19.9907,20.0277,19.8982,19.9444,283700.0
2018-02-12 15:50:00,21.56,21.65,21.56,21.6,453372.0,19.9444,20.0277,19.9444,19.9814,453372.0
2018-02-13 09:30:00,21.46,21.63,21.46,21.55,126360.0,19.8519,20.0092,19.8519,19.9352,126360.0
2018-02-13 09:40:00,21.55,21.57,21.45,21.51,124148.0,19.9352,19.9537,19.8427,19.8982,124148.0
2018-02-13 09:50:00,21.54,21.59,21.51,21.58,115788.0,19.9259,19.9722,19.8982,19.9629,115788.0
2018-02-13 10:00:00,21.57,21.61,21.55,21.58,127192.0,19.9537,19.9907,19.9352,19.9629,127192.0
2018-02-13 10:10:00,21.59,21.64,21.58,21.64,87148.0,19.9722,20.0184,19.9629,20.0184,87148.0
2018-02-13 10:20:00,21.65,21.67,21.6,21.6,47012.0,20.0277,20.0462,19.9814,19.9814,47012.0
2018-02-13 10:30:00,21.6,21.63,21.58,21.63,116820.0,19.9814,20.0092,19.9629,20.0092,116820.0
2018-02-13 10:40:00,21.63,21.67,21.62,21.66,22880.0,20.0092,20.0462,19.9999,20.0369,22880.0
2018-02-13 10:50:00,21.67,21.68,21.64,21.64,41408.0,20.0462,20.0554,20.0184,20.0184,41408.0
2018-02-13 11:00:00,21.62,21.63,21.58,21.6,189636.0,19.9999,20.0092,19.9629,19.9814,189636.0
2018-02-13 11:10:00,21.6,21.63,21.59,21.62,60556.0,19.9814,20.0092,19.9722,19.9999,60556.0
2018-02-13 11:20:00,21.63,21.63,21.6,21.61,62076.0,20.0092,20.0092,19.9814,19.9907,62076.0
2018-02-13 11:30:00,21.6,21.62,21.56,21.58,51788.0,19.9814,19.9999,19.9444,19.9629,51788.0
2018-02-13 11:40:00,21.58,21.61,21.56,21.6,50628.0,19.9629,19.9907,19.9444,19.9814,50628.0
2018-02-13 11:50:00,21.6,21.62,21.6,21.62,50804.0,19.9814,19.9999,19.9814,19.9999,50804.0
2018-02-13 12:00:00,21.61,21.61,21.6,21.61,64892.0,19.9907,19.9907,19.9814,19.9907,64892.0
2018-02-13 12:10:00,21.62,21.65,21.61,21.63,25264.0,19.9999,20.0277,19.9907,20.0092,25264.0
2018-02-13 12:20:00,21.63,21.63,21.59,21.6,169648.0,20.0092,20.0092,19.9722,19.9814,169648.0
2018-02-13 12:30:00,21.61,21.61,21.57,21.58,51124.0,19.9907,19.9907,19.9537,19.9629,51124.0
2018-02-13 12:40:00,21.58,21.63,21.58,21.62,66484.0,19.9629,20.0092,19.9629,19.9999,66484.0
2018-02-13 12:50:00,21.63,21.63,21.6,21.61,25540.0,20.0092,20.0092,19.9814,19.9907,25540.0
2018-02-13 13:00:00,21.61,21.64,21.61,21.64,58504.0,19.9907,20.0184,19.9907,20.0184,58504.0
2018-02-13 13:10:00,21.63,21.68,21.63,21.68,35592.0,20.0092,20.0554,20.0092,20.0554,35592.0
2018-02-13 13:20:00,21.68,21.72,21.68,21.69,53936.0,20.0554,20.0924,20.0554,20.0647,53936.0
2018-02-13 13:30:00,21.69,21.71,21.68,21.71,19472.0,20.0647,20.0832,20.0554,20.0832,19472.0
2018-02-13 13:40:00,21.71,21.72,21.7,21.71,29728.0,20.0832,20.0924,20.0739,20.0832,29728.0
2018-02-13 13:50:00,21.71,21.72,21.7,21.72,53756.0,20.0832,20.0924,20.0739,20.0924,53756.0
2018-02-13 14:00:00,21.71,21.74,21.7,21.73,24440.0,20.0832,20.1109,20.0739,20.1017,24440.0
2018-02-13 14:10:00,21.74,21.77,21.72,21.73,39768.0,20.1109,20.1387,20.0924,20.1017,39768.0
2018-02-13 14:20:00,21.73,21.74,21.72,21.72,19716.0,20.1017,20.1109,20.0924,20.0924,19716.0
2018-02-13 14:30:00,21.72,21.72,21.68,21.68,43808.0,20.0924,20.0924,20.0554,20.0554,43808.0
2018-02-13 14:40:00,21.68,21.7,21.68,21.7,30384.0,20.0554,20.0739,20.0554,20.0739,30384.0
2018-02-13 14:50:00,21.7,21.73,21.7,21.73,49232.0,20.0739,20.1017,20.0739,20.1017,49232.0
2018-02-13 15:00:00,21.73,21.73,21.7,21.72,40828.0,20.1017,20.1017,20.0739,20.0924,40828.0
2018-02-13 15:10:00,21.72,21.72,21.69,21.72,39220.0,20.0924,20.0924,20.0647,20.0924,39220.0
2018-02-13 15:20:00,21.72,21.73,21.71,21.72,64056.0,20.0924,20.1017,20.0832,20.0924,64056.0
2018-02-13 15:30:00,21.71,21.76,21.7,21.75,85548.0,20.0832,20.1294,20.0739,20.1202,85548.0
2018-02-13 15:40:00,21.75,21.75,21.68,21.71,113088.0,20.1202,20.1202,20.0554,20.0832,113088.0
2018-02-13 15:50:00,21.71,21.74,21.71,21.72,240096.0,20.0832,20.1109,20.0832,20.0924,240096.0
2018-02-14 09:30:00,21.58,21.76,21.58,21.59,120164.0,19.9629,20.1294,19.9629,19.9722,120164.0
2018-02-14 09:40:00,21.6,21.66,21.56,21.65,52596.0,19.9814,20.0369,19.9444,20.0277,52596.0
2018-02-14 09:50:00,21.65,21.68,21.58,21.59,50608.0,20.0277,20.0554,19.9629,19.9722,50608.0
2018-02-14 10:00:00,21.59,21.67,21.58,21.67,92880.0,19.9722,20.0462,19.9629,20.0462,92880.0
2018-02-14 10:10:00,21.68,21.71,21.61,21.64,111348.0,20.0554,20.0832,19.9907,20.0184,111348.0
2018-02-14 10:20:00,21.63,21.71,21.62,21.66,179400.0,20.0092,20.0832,19.9999,20.0369,179400.0
2018-02-14 10:30:00,21.68,21.72,21.61,21.66,161404.0,20.0554,20.0924,19.9907,20.0369,161404.0
2018-02-14 10:40:00,21.66,21.67,21.64,21.65,77072.0,20.0369,20.0462,20.0184,20.0277,77072.0
2018-02-14 10:50:00,21.65,21.68,21.65,21.67,45040.0,20.0277,20.0554,20.0277,20.0462,45040.0
2018-02-14 11:00:00,21.67,21.69,21.65,21.66,46424.0,20.0462,20.0647,20.0277,20.0369,46424.0
2018-02-14 11:10:00,21.66,21.72,21.66,21.71,42020.0,20.0369,20.0924,20.0369,20.0832,42020.0
2018-02-14 11:20:00,21.7,21.7,21.65,21.67,69936.0,20.0739,20.0739,20.0277,20.0462,69936.0
2018-02-14 11:30:00,21.67,21.68,21.64,21.67,41200.0,20.0462,20.0554,20.0184,20.0462,41200.0
2018-02-14 11:40:00,21.66,21.68,21.63,21.63,67220.0,20.0369,20.0554,20.0092,20.0092,67220.0
2018-02-14 11:50:00,21.63,21.63,21.61,21.62,40212.0,20.0092,20.0092,19.9907,19.9999,40212.0
2018-02-14 12:00:00,21.63,21.67,21.63,21.64,38856.0,20.0092,20.0462,20.0092,20.0184,38856.0
2018-02-14 12:10:00,21.65,21.66,21.61,21.61,48720.0,20.0277,20.0369,19.9907,19.9907,48720.0
2018-02-14 12:20:00,21.61,21.66,21.6,21.65,117604.0,19.9907,20.0369,19.9814,20.0277,117604.0
2018-02-14 12:30:00,21.66,21.7,21.64,21.68,37764.0,20.0369,20.0739,20.0184,20.0554,37764.0
2018-02-14 12:40:00,21.68,21.68,21.64,21.64,36452.0,20.0554,20.0554,20.0184,20.0184,36452.0
2018-02-14 12:50:00,21.64,21.69,21.63,21.69,52836.0,20.0184,20.0647,20.0092,20.0647,52836.0
2018-02-14 13:00:00,21.69,21.76,21.68,21.74,50000.0,20.0647,20.1294,20.0554,20.1109,50000.0
2018-02-14 13:10:00,21.74,21.75,21.73,21.73,72376.0,20.1109,20.1202,20.1017,20.1017,72376.0
2018-02-14 13:20:00,21.73,21.77,21.72,21.72,35280.0,20.1017,20.1387,20.0924,20.0924,35280.0
2018-02-14 13:30:00,21.72,21.75,21.72,21.74,72804.0,20.0924,20.1202,20.0924,20.1109,72804.0
2018-02-14 13:40:00,21.74,21.77,21.73,21.77,103004.0,20.1109,20.1387,20.1017,20.1387,103004.0
2018-02-14 13:50:00,21.77,21.77,21.74,21.75,30916.0,20.1387,20.1387,20.1109,20.1202,30916.0
2018-02-14 14:00:00,21.75,21.78,21.75,21.78,54584.0,20.1202,20.1479,20.1202,20.1479,54584.0
2018-02-14 14:10:00,21.79,21.79,21.75,21.77,52588.0,20.1572,20.1572,20.1202,20.1387,52588.0
2018-02-14 14:20:00,21.77,21.78,21.71,21.72,46852.0,20.1387,20.1479,20.0832,20.0924,46852.0
2018-02-14 14:30:00,21.72,21.77,21.71,21.77,52620.0,20.0924,20.1387,20.0832,20.1387,52620.0
2018-02-14 14:40:00,21.77,21.77,21.74,21.75,43904.0,20.1387,20.1387,20.1109,20.1202,43904.0
2018-02-14 14:50:00,21.75,21.79,21.75,21.78,44728.0,20.1202,20.1572,20.1202,20.1479,44728.0
2018-02-14 15:00:00,21.78,21.82,21.78,21.81,76132.0,20.1479,20.1849,20.1479,20.1757,76132.0
2018-02-14 15:10:00,21.81,21.84,21.8,21.83,61812.0,20.1757,20.2034,20.1664,20.1942,61812.0
2018-02-14 15:20:00,21.83,21.83,21.79,21.8,55816.0,20.1942,20.1942,20.1572,20.1664,55816.0
2018-02-14 15:30:00,21.8,21.82,21.78,21.8,97364.0,20.1664,20.1849,20.1479,20.1664,97364.0
2018-02-14 15:40:00,21.8,21.85,21.8,21.84,124300.0,20.1664,20.2127,20.1664,20.2034,124300.0
2018-02-14 15:50:00,21.84,21.86,21.81,21.83,521820.0,20.2034,20.2219,20.1757,20.1942,521820.0
2018-02-15 09:30:00,22.0,22.11,21.98,22.06,707692.0,20.3514,20.4532,20.3329,20.4069,707692.0
2018-02-15 09:40:00,22.06,22.09,22.04,22.05,55000.0,20.4069,20.4347,20.3884,20.3977,55000.0
2018-02-15 09:50:00,22.04,22.09,22.04,22.08,24360.0,20.3884,20.4347,20.3884,20.4255,24360.0
2018-02-15 10:00:00,22.07,22.08,22.04,22.04,60008.0,20.4162,20.4255,20.3884,20.3884,60008.0
2018-02-15 10:10:00,22.04,22.04,21.99,22.01,321932.0,20.3884,20.3884,20.3422,20.3607,321932.0
2018-02-15 10:20:00,22.01,22.07,22.0,22.07,64792.0,20.3607,20.4162,20.3514,20.4162,64792.0
2018-02-15 10:30:00,22.07,22.07,22.0,22.0,654412.0,20.4162,20.4162,20.3514,20.3514,654412.0
2018-02-15 10:40:00,22.0,22.01,21.95,21.97,267264.0,20.3514,20.3607,20.3052,20.3237,267264.0
2018-02-15 10:50:00,21.98,22.01,21.96,21.96,61680.0,20.3329,20.3607,20.3144,20.3144,61680.0
2018-02-15 11:00:00,21.96,22.04,21.95,22.04,96596.0,20.3144,20.3884,20.3052,20.3884,96596.0
2018-02-15 11:10:00,22.04,22.07,22.04,22.05,24244.0,20.3884,20.4162,20.3884,20.3977,24244.0
2018-02-15 11:20:00,22.05,22.06,22.04,22.05,45848.0,20.3977,20.4069,20.3884,20.3977,45848.0
2018-02-15 11:30:00,22.05,22.05,21.99,22.0,56096.0,20.3977,20.3977,20.3422,20.3514,56096.0
2018-02-15 11:40:00,22.0,22.04,21.97,22.03,367120.0,20.3514,20.3884,20.3237,20.3792,367120.0
2018-02-15 11:50:00,22.02,22.05,22.02,22.03,42816.0,20.3699,20.3977,20.3699,20.3792,42816.0
2018-02-15 12:00:00,22.04,22.06,22.02,22.05,32532.0,20.3884,20.4069,20.3699,20.3977,32532.0
2018-02-15 12:10:00,22.05,22.09,22.03,22.09,238828.0,20.3977,20.4347,20.3792,20.4347,238828.0
2018-02-15 12:20:00,22.08,22.09,22.02,22.02,37188.0,20.4255,20.4347,20.3699,20.3699,37188.0
2018-02-15 12:30:00,22.02,22.07,22.02,22.07,30420.0,20.3699,20.4162,20.3699,20.4162,30420.0
2018-02-15 12:40:00,22.06,22.07,22.05,22.06,58308.0,20.4069,20.4162,20.3977,20.4069,58308.0
2018-02-15 12:50:00,22.06,22.07,22.04,22.06,26060.0,20.4069,20.4162,20.3884,20.4069,26060.0
2018-02-15 13:00:00,22.07,22.12,22.07,22.12,48912.0,20.4162,20.4625,20.4162,20.4625,48912.0
2018-02-15 13:10:00,22.12,22.15,22.12,22.13,66348.0,20.4625,20.4902,20.4625,20.4717,66348.0
2018-02-15 13:20:00,22.12,22.12,22.09,22.11,20000.0,20.4625,20.4625,20.4347,20.4532,20000.0
2018-02-15 13:30:00,22.09,22.11,22.08,22.11,23052.0,20.4347,20.4532,20.4255,20.4532,23052.0
2018-02-15 13:40:00,22.1,22.15,22.1,22.14,63236.0,20.444,20.4902,20.444,20.481,63236.0
2018-02-15 13:50:00,22.13,22.14,22.11,22.13,45704.0,20.4717,20.481,20.4532,20.4717,45704.0
2018-02-15 14:00:00,22.13,22.15,22.12,22.15,106252.0,20.4717,20.4902,20.4625,20.4902,106252.0
2018-02-15 14:10:00,22.15,22.17,22.14,22.14,56244.0,20.4902,20.5087,20.481,20.481,56244.0
2018-02-15 14:20:00,22.15,22.17,22.13,22.16,22812.0,20.4902,20.5087,20.4717,20.4995,22812.0
2018-02-15 14:30:00,22.16,22.18,22.16,22.17,18136.0,20.4995,20.518,20.4995,20.5087,18136.0
2018-02-15 14:40:00,22.18,22.2,22.18,22.19,31660.0,20.518,20.5365,20.518,20.5272,31660.0
2018-02-15 14:50:00,22.19,22.19,22.17,22.18,23296.0,20.5272,20.5272,20.5087,20.518,23296.0
2018-02-15 15:00:00,22.18,22.24,22.18,22.21,54716.0,20.518,20.5735,20.518,20.5457,54716.0
2018-02-15 15:10:00,22.21,22.24,22.2,22.24,65124.0,20.5457,20.5735,20.5365,20.5735,65124.0
2018-02-15 15:20:00,22.24,22.25,22.21,22.21,58756.0,20.5735,20.5827,20.5457,20.5457,58756.0
2018-02-15 15:30:00,22.21,22.22,22.18,22.22,101096.0,20.5457,20.555,20.518,20.555,101096.0
2018-02-15 15:40:00,22.22,22.25,22.21,22.24,164668.0,20.555,20.5827,20.5457,20.5735,164668.0
2018-02-15 15:50:00,22.24,22.29,22.24,22.29,465388.0,20.5735,20.6197,20.5735,20.6197,465388.0
2018-02-16 09:30:00,22.19,22.3,22.16,22.27,290536.0,20.5272,20.629,20.4995,20.6012,290536.0
2018-02-16 09:40:00,22.26,22.3,22.19,22.3,95176.0,20.592,20.629,20.5272,20.629,95176.0
2018-02-16 09:50:00,22.29,22.33,22.28,22.3,82388.0,20.6197,20.6567,20.6105,20.629,82388.0
2018-02-16 10:00:00,22.31,22.34,22.3,22.34,93088.0,20.6382,20.666,20.629,20.666,93088.0
2018-02-16 10:10:00,22.33,22.45,22.32,22.43,542292.0,20.6567,20.7677,20.6475,20.7492,542292.0
2018-02-16 10:20:00,22.43,22.5,22.42,22.5,107056.0,20.7492,20.814,20.74,20.814,107056.0
2018-02-16 10:30:00,22.5,22.54,22.48,22.48,96788.0,20.814,20.851,20.7955,20.7955,96788.0
2018-02-16 10:40:00,22.47,22.5,22.46,22.48,43876.0,20.7862,20.814,20.777,20.7955,43876.0
2018-02-16 10:50:00,22.48,22.53,22.48,22.51,103676.0,20.7955,20.8417,20.7955,20.8232,103676.0
2018-02-16 11:00:00,22.52,22.55,22.5,22.55,50740.0,20.8325,20.8602,20.814,20.8602,50740.0
2018-02-16 11:10:00,22.55,22.6,22.55,22.59,51752.0,20.8602,20.9065,20.8602,20.8972,51752.0
2018-02-16 11:20:00,22.59,22.6,22.58,22.58,50268.0,20.8972,20.9065,20.888,20.888,50268.0
2018-02-16 11:30:00,22.58,22.61,22.57,22.61,35408.0,20.888,20.9157,20.8787,20.9157,35408.0
2018-02-16 11:40:00,22.61,22.62,22.61,22.61,41316.0,20.9157,20.925,20.9157,20.9157,41316.0
2018-02-16 11:50:00,22.61,22.64,22.61,22.62,25200.0,20.9157,20.9435,20.9157,20.925,25200.0
2018-02-16 12:00:00,22.62,22.64,22.59,22.62,36620.0,20.925,20.9435,20.8972,20.925,36620.0
2018-02-16 12:10:00,22.62,22.64,22.62,22.63,16800.0,20.925,20.9435,20.925,20.9342,16800.0
2018-02-16 12:20:00,22.63,22.63,22.6,22.62,29396.0,20.9342,20.9342,20.9065,20.925,29396.0
2018-02-16 12:30:00,22.62,22.68,22.62,22.67,38576.0,20.925,20.9805,20.925,20.9712,38576.0
2018-02-16 12:40:00,22.67,22.68,22.64,22.66,37084.0,20.9712,20.9805,20.9435,20.962,37084.0
2018-02-16 12:50:00,22.64,22.64,22.57,22.62,37600.0,20.9435,20.9435,20.8787,20.925,37600.0
2018-02-16 13:00:00,22.63,22.64,22.59,22.6,47232.0,20.9342,20.9435,20.8972,20.9065,47232.0
2018-02-16 13:10:00,22.59,22.6,22.56,22.56,47260.0,20.8972,20.9065,20.8695,20.8695,47260.0
2018-02-16 13:20:00,22.57,22.62,22.56,22.57,40384.0,20.8787,20.925,20.8695,20.8787,40384.0
2018-02-16 13:30:00,22.56,22.61,22.54,22.59,40604.0,20.8695,20.9157,20.851,20.8972,40604.0
2018-02-16 13:40:00,22.6,22.64,22.6,22.61,38728.0,20.9065,20.9435,20.9065,20.9157,38728.0
2018-02-16 13:50:00,22.6,22.61,22.57,22.59,30336.0,20.9065,20.9157,20.8787,20.8972,30336.0
2018-02-16 14:00:00,22.59,22.62,22.57,22.57,31300.0,20.8972,20.925,20.8787,20.8787,31300.0
2018-02-16 14:10:00,22.57,22.58,22.51,22.54,38928.0,20.8787,20.888,20.8232,20.851,38928.0
2018-02-16 14:20:00,22.54,22.54,22.5,22.54,82892.0,20.851,20.851,20.814,20.851,82892.0
2018-02-16 14:30:00,22.54,22.57,22.53,22.57,60348.0,20.851,20.8787,20.8417,20.8787,60348.0
2018-02-16 14:40:00,22.56,22.56,22.53,22.55,34860.0,20.8695,20.8695,20.8417,20.8602,34860.0
2018-02-16 14:50:00,22.55,22.58,22.53,22.58,58124.0,20.8602,20.888,20.8417,20.888,58124.0
2018-02-16 15:00:00,22.58,22.61,22.57,22.61,59560.0,20.888,20.9157,20.8787,20.9157,59560.0
2018-02-16 15:10:00,22.61,22.61,22.57,22.58,41708.0,20.9157,20.9157,20.8787,20.888,41708.0
2018-02-16 15:20:00,22.57,22.59,22.56,22.57,76048.0,20.8787,20.8972,20.8695,20.8787,76048.0
2018-02-16 15:30:00,22.57,22.58,22.54,22.57,115872.0,20.8787,20.888,20.851,20.8787,115872.0
2018-02-16 15:40:00,22.57,22.6,22.53,22.59,148560.0,20.8787,20.9065,20.8417,20.8972,148560.0
2018-02-16 15:50:00,22.59,22.59,22.5,22.5,409520.0,20.8972,20.8972,20.814,20.814,409520.0
2018-02-20 09:30:00,22.38,22.54,22.33,22.54,139688.0,20.703,20.851,20.6567,20.851,139688.0
2018-02-20 09:40:00,22.53,22.63,22.49,22.63,55700.0,20.8417,20.9342,20.8047,20.9342,55700.0
2018-02-20 09:50:00,22.63,22.63,22.57,22.59,27464.0,20.9342,20.9342,20.8787,20.8972,27464.0
2018-02-20 10:00:00,22.59,22.63,22.58,22.62,57404.0,20.8972,20.9342,20.888,20.925,57404.0
2018-02-20 10:10:00,22.63,22.65,22.61,22.64,103452.0,20.9342,20.9527,20.9157,20.9435,103452.0
2018-02-20 10:20:00,22.63,22.64,22.55,22.56,76316.0,20.9342,20.9435,20.8602,20.8695,76316.0
2018-02-20 10:30:00,22.55,22.56,22.46,22.48,87236.0,20.8602,20.8695,20.777,20.7955,87236.0
2018-02-20 10:40:00,22.48,22.51,22.46,22.5,92308.0,20.7955,20.8232,20.777,20.814,92308.0
2018-02-20 10:50:00,22.49,22.51,22.47,22.48,74868.0,20.8047,20.8232,20.7862,20.7955,74868.0
2018-02-20 11:00:00,22.48,22.53,22.47,22.52,85676.0,20.7955,20.8417,20.7862,20.8325,85676.0
2018-02-20 11:10:00,22.5,22.53,22.5,22.52,55260.0,20.814,20.8417,20.814,20.8325,55260.0
2018-02-20 11:20:00,22.53,22.63,22.53,22.61,124796.0,20.8417,20.9342,20.8417,20.9157,124796.0
2018-02-20 11:30:00,22.63,22.63,22.56,22.57,44244.0,20.9342,20.9342,20.8695,20.8787,44244.0
2018-02-20 11:40:00,22.57,22.58,22.56,22.58,25128.0,20.8787,20.888,20.8695,20.888,25128.0
2018-02-20 11:50:00,22.59,22.65,22.59,22.65,33976.0,20.8972,20.9527,20.8972,20.9527,33976.0
2018-02-20 12:00:00,22.64,22.66,22.62,22.65,23576.0,20.9435,20.962,20.925,20.9527,23576.0
2018-02-20 12:10:00,22.65,22.65,22.61,22.61,21840.0,20.9527,20.9527,20.9157,20.9157,21840.0
2018-02-20 12:20:00,22.61,22.63,22.61,22.63,14800.0,20.9157,20.9342,20.9157,20.9342,14800.0
2018-02-20 12:30:00,22.63,22.64,22.61,22.62,33200.0,20.9342,20.9435,20.9157,20.925,33200.0
2018-02-20 12:40:00,22.62,22.63,22.61,22.61,24264.0,20.925,20.9342,20.9157,20.9157,24264.0
2018-02-20 12:50:00,22.61,22.67,22.61,22.66,92112.0,20.9157,20.9712,20.9157,20.962,92112.0
2018-02-20 13:00:00,22.66,22.66,22.6,22.61,137432.0,20.962,20.962,20.9065,20.9157,137432.0
2018-02-20 13:10:00,22.61,22.65,22.61,22.65,53624.0,20.9157,20.9527,20.9157,20.9527,53624.0
2018-02-20 13:20:00,22.65,22.66,22.63,22.64,75124.0,20.9527,20.962,20.9342,20.9435,75124.0
2018-02-20 13:30:00,22.64,22.68,22.64,22.68,50236.0,20.9435,20.9805,20.9435,20.9805,50236.0
2018-02-20 13:40:00,22.68,22.7,22.67,22.7,32968.0,20.9805,20.999,20.9712,20.999,32968.0
2018-02-20 13:50:00,22.71,22.71,22.67,22.69,69716.0,21.0082,21.0082,20.9712,20.9897,69716.0
2018-02-20 14:00:00,22.69,22.69,22.64,22.65,117060.0,20.9897,20.9897,20.9435,20.9527,117060.0
2018-02-20 14:10:00,22.66,22.67,22.64,22.67,122660.0,20.962,20.9712,20.9435,20.9712,122660.0
2018-02-20 14:20:00,22.66,22.69,22.66,22.66,77116.0,20.962,20.9897,20.962,20.962,77116.0
2018-02-20 14:30:00,22.67,22.71,22.66,22.7,42272.0,20.9712,21.0082,20.962,20.999,42272.0
2018-02-20 14:40:00,22.69,22.7,22.66,22.66,111888.0,20.9897,20.999,20.962,20.962,111888.0
2018-02-20 14:50:00,22.67,22.67,22.61,22.63,259944.0,20.9712,20.9712,20.9157,20.9342,259944.0
2018-02-20 15:00:00,22.64,22.65,22.58,22.59,95796.0,20.9435,20.9527,20.888,20.8972,95796.0
2018-02-20 15:10:00,22.58,22.63,22.57,22.61,310228.0,20.888,20.9342,20.8787,20.9157,310228.0
2018-02-20 15:20:00,22.61,22.62,22.55,22.62,171212.0,20.9157,20.925,20.8602,20.925,171212.0
2018-02-20 15:30:00,22.62,22.64,22.6,22.61,112584.0,20.925,20.9435,20.9065,20.9157,112584.0
2018-02-20 15:40:00,22.61,22.61,22.57,22.6,250644.0,20.9157,20.9157,20.8787,20.9065,250644.0
2018-02-20 15:50:00,22.6,22.62,22.59,22.59,316528.0,20.9065,20.925,20.8972,20.8972,316528.0
2018-02-21 09:30:00,22.62,22.79,22.62,22.75,95764.0,20.925,21.0822,20.925,21.0452,95764.0
2018-02-21 09:40:00,22.75,22.76,22.68,22.73,156716.0,21.0452,21.0545,20.9805,21.0267,156716.0
2018-02-21 09:50:00,22.72,22.72,22.68,22.68,42740.0,21.0175,21.0175,20.9805,20.9805,42740.0
2018-02-21 10:00:00,22.68,22.71,22.61,22.71,106956.0,20.9805,21.0082,20.9157,21.0082,106956.0
2018-02-21 10:10:00,22.71,22.72,22.68,22.7,67144.0,21.0082,21.0175,20.9805,20.999,67144.0
2018-02-21 10:20:00,22.7,22.72,22.69,22.69,67132.0,20.999,21.0175,20.9897,20.9897,67132.0
2018-02-21 10:30:00,22.7,22.73,22.7,22.72,110448.0,20.999,21.0267,20.999,21.0175,110448.0
2018-02-21 10:40:00,22.71,22.75,22.71,22.73,49996.0,21.0082,21.0452,21.0082,21.0267,49996.0
2018-02-21 10:50:00,22.73,22.77,22.73,22.75,38364.0,21.0267,21.0637,21.0267,21.0452,38364.0
2018-02-21 11:00:00,22.75,22.77,22.75,22.76,49752.0,21.0452,21.0637,21.0452,21.0545,49752.0
2018-02-21 11:10:00,22.76,22.76,22.73,22.75,83268.0,21.0545,21.0545,21.0267,21.0452,83268.0
2018-02-21 11:20:00,22.76,22.79,22.76,22.78,42920.0,21.0545,21.0822,21.0545,21.073,42920.0
2018-02-21 11:30:00,22.79,22.79,22.75,22.75,73552.0,21.0822,21.0822,21.0452,21.0452,73552.0
2018-02-21 11:40:00,22.75,22.77,22.75,22.77,33352.0,21.0452,21.0637,21.0452,21.0637,33352.0
2018-02-21 11:50:00,22.78,22.78,22.75,22.75,35328.0,21.073,21.073,21.0452,21.0452,35328.0
2018-02-21 12:00:00,22.76,22.76,22.75,22.75,56424.0,21.0545,21.0545,21.0452,21.0452,56424.0
2018-02-21 12:10:00,22.76,22.78,22.75,22.77,33044.0,21.0545,21.073,21.0452,21.0637,33044.0
2018-02-21 12:20:00,22.77,22.78,22.75,22.77,16988.0,21.0637,21.073,21.0452,21.0637,16988.0
2018-02-21 12:30:00,22.77,22.77,22.76,22.77,24300.0,21.0637,21.0637,21.0545,21.0637,24300.0
2018-02-21 12:40:00,22.76,22.78,22.76,22.77,21780.0,21.0545,21.073,21.0545,21.0637,21780.0
2018-02-21 12:50:00,22.78,22.8,22.78,22.79,25480.0,21.073,21.0915,21.073,21.0822,25480.0
2018-02-21 13:00:00,22.79,22.8,22.78,22.78,29768.0,21.0822,21.0915,21.073,21.073,29768.0
2018-02-21 13:10:00,22.78,22.78,22.76,22.78,30388.0,21.073,21.073,21.0545,21.073,30388.0
2018-02-21 13:20:00,22.77,22.78,22.76,22.78,16764.0,21.0637,21.073,21.0545,21.073,16764.0
2018-02-21 13:30:00,22.78,22.79,22.76,22.77,30840.0,21.073,21.0822,21.0545,21.0637,30840.0
2018-02-21 13:40:00,22.77,22.79,22.75,22.79,21808.0,21.0637,21.0822,21.0452,21.0822,21808.0
2018-02-21 13:50:00,22.79,22.8,22.79,22.79,15520.0,21.0822,21.0915,21.0822,21.0822,15520.0
2018-02-21 14:00:00,22.78,22.89,22.77,22.86,92608.0,21.073,21.1748,21.0637,21.147,92608.0
2018-02-21 14:10:00,22.86,22.88,22.83,22.85,47448.0,21.147,21.1655,21.1192,21.1378,47448.0
2018-02-21 14:20:00,22.83,22.89,22.82,22.86,59108.0,21.1192,21.1748,21.11,21.147,59108.0
2018-02-21 14:30:00,22.87,22.88,22.84,22.86,48100.0,21.1563,21.1655,21.1285,21.147,48100.0
2018-02-21 14:40:00,22.86,22.87,22.81,22.81,47852.0,21.147,21.1563,21.1007,21.1007,47852.0
2018-02-21 14:50:00,22.81,22.82,22.76,22.78,107204.0,21.1007,21.11,21.0545,21.073,107204.0
2018-02-21 15:00:00,22.79,22.79,22.72,22.74,282388.0,21.0822,21.0822,21.0175,21.036,282388.0
2018-02-21 15:10:00,22.74,22.75,22.71,22.74,229088.0,21.036,21.0452,21.0082,21.036,229088.0
2018-02-21 15:20:00,22.74,22.78,22.71,22.77,101912.0,21.036,21.073,21.0082,21.0637,101912.0
2018-02-21 15:30:00,22.77,22.8,22.73,22.73,126872.0,21.0637,21.0915,21.0267,21.0267,126872.0
2018-02-21 15:40:00,22.72,22.76,22.7,22.7,385664.0,21.0175,21.0545,20.999,20.999,385664.0
2018-02-21 15:50:00,22.7,22.72,22.61,22.61,395680.0,20.999,21.0175,20.9157,20.9157,395680.0
2018-02-22 09:30:00,22.7,22.77,22.67,22.72,80096.0,20.999,21.0637,20.9712,21.0175,80096.0
2018-02-22 09:40:00,22.75,22.75,22.64,22.64,60628.0,21.0452,21.0452,20.9435,20.9435,60628.0
2018-02-22 09:50:00,22.62,22.65,22.6,22.63,72576.0,20.925,20.9527,20.9065,20.9342,72576.0
2018-02-22 10:00:00,22.64,22.67,22.6,22.67,62724.0,20.9435,20.9712,20.9065,20.9712,62724.0
2018-02-22 10:10:00,22.67,22.7,22.63,22.63,70020.0,20.9712,20.999,20.9342,20.9342,70020.0
2018-02-22 10:20:00,22.63,22.67,22.63,22.66,58704.0,20.9342,20.9712,20.9342,20.962,58704.0
2018-02-22 10:30:00,22.66,22.73,22.66,22.72,101168.0,20.962,21.0267,20.962,21.0175,101168.0
2018-02-22 10:40:00,22.72,22.72,22.68,22.72,55852.0,21.0175,21.0175,20.9805,21.0175,55852.0
2018-02-22 10:50:00,22.72,22.73,22.68,22.68,50000.0,21.0175,21.0267,20.9805,20.9805,50000.0
2018-02-22 11:00:00,22.69,22.74,22.69,22.73,32816.0,20.9897,21.036,20.9897,21.0267,32816.0
2018-02-22 11:10:00,22.72,22.76,22.72,22.74,43328.0,21.0175,21.0545,21.0175,21.036,43328.0
2018-02-22 11:20:00,22.75,22.77,22.74,22.76,55160.0,21.0452,21.0637,21.036,21.0545,55160.0
2018-02-22 11:30:00,22.75,22.76,22.72,22.76,144104.0,21.0452,21.0545,21.0175,21.0545,144104.0
2018-02-22 11:40:00,22.75,22.79,22.75,22.77,134216.0,21.0452,21.0822,21.0452,21.0637,134216.0
2018-02-22 11:50:00,22.77,22.79,22.76,22.78,54820.0,21.0637,21.0822,21.0545,21.073,54820.0
2018-02-22 12:00:00,22.78,22.8,22.77,22.78,32648.0,21.073,21.0915,21.0637,21.073,32648.0
2018-02-22 12:10:00,22.78,22.78,22.75,22.75,65172.0,21.073,21.073,21.0452,21.0452,65172.0
2018-02-22 12:20:00,22.75,22.76,22.74,22.74,77840.0,21.0452,21.0545,21.036,21.036,77840.0
2018-02-22 12:30:00,22.75,22.75,22.72,22.73,109932.0,21.0452,21.0452,21.0175,21.0267,109932.0
2018-02-22 12:40:00,22.73,22.74,22.69,22.69,60236.0,21.0267,21.036,20.9897,20.9897,60236.0
2018-02-22 12:50:00,22.68,22.72,22.66,22.67,56656.0,20.9805,21.0175,20.962,20.9712,56656.0
2018-02-22 13:00:00,22.68,22.71,22.67,22.7,103668.0,20.9805,21.0082,20.9712,20.999,103668.0
2018-02-22 13:10:00,22.7,22.7,22.64,22.64,53964.0,20.999,20.999,20.9435,20.9435,53964.0
2018-02-22 13:20:00,22.64,22.66,22.62,22.64,127704.0,20.9435,20.962,20.925,20.9435,127704.0
2018-02-22 13:30:00,22.64,22.65,22.61,22.62,38952.0,20.9435,20.9527,20.9157,20.925,38952.0
2018-02-22 13:40:00,22.62,22.63,22.58,22.59,176276.0,20.925,20.9342,20.888,20.8972,176276.0
2018-02-22 13:50:00,22.6,22.65,22.6,22.63,32720.0,20.9065,20.9527,20.9065,20.9342,32720.0
2018-02-22 14:00:00,22.63,22.68,22.63,22.66,44836.0,20.9342,20.9805,20.9342,20.962,44836.0
2018-02-22 14:10:00,22.66,22.66,22.65,22.65,46348.0,20.962,20.962,20.9527,20.9527,46348.0
2018-02-22 14:20:00,22.65,22.71,22.64,22.7,74488.0,20.9527,21.0082,20.9435,20.999,74488.0
2018-02-22 14:30:00,22.7,22.72,22.7,22.7,75632.0,20.999,21.0175,20.999,20.999,75632.0
2018-02-22 14:40:00,22.7,22.7,22.65,22.66,75648.0,20.999,20.999,20.9527,20.962,75648.0
2018-02-22 14:50:00,22.66,22.66,22.59,22.61,65204.0,20.962,20.962,20.8972,20.9157,65204.0
2018-02-22 15:00:00,22.61,22.63,22.59,22.6,76356.0,20.9157,20.9342,20.8972,20.9065,76356.0
2018-02-22 15:10:00,22.6,22.64,22.6,22.63,50496.0,20.9065,20.9435,20.9065,20.9342,50496.0
2018-02-22 15:20:00,22.63,22.67,22.63,22.64,111828.0,20.9342,20.9712,20.9342,20.9435,111828.0
2018-02-22 15:30:00,22.64,22.65,22.59,22.61,108864.0,20.9435,20.9527,20.8972,20.9157,108864.0
2018-02-22 15:40:00,22.62,22.65,22.52,22.53,182964.0,20.925,20.9527,20.8325,20.8417,182964.0
2018-02-22 15:50:00,22.53,22.61,22.53,22.56,672328.0,20.8417,20.9157,20.8417,20.8695,672328.0
2018-02-23 09:30:00,22.62,22.62,22.48,22.6,109236.0,20.925,20.925,20.7955,20.9065,109236.0
2018-02-23 09:40:00,22.6,22.62,22.52,22.52,42152.0,20.9065,20.925,20.8325,20.8325,42152.0
2018-02-23 09:50:00,22.54,22.6,22.52,22.59,36444.0,20.851,20.9065,20.8325,20.8972,36444.0
2018-02-23 10:00:00,22.6,22.65,22.59,22.61,24976.0,20.9065,20.9527,20.8972,20.9157,24976.0
2018-02-23 10:10:00,22.61,22.61,22.54,22.54,15608.0,20.9157,20.9157,20.851,20.851,15608.0
2018-02-23 10:20:00,22.55,22.57,22.54,22.54,25000.0,20.8602,20.8787,20.851,20.851,25000.0
2018-02-23 10:30:00,22.54,22.58,22.53,22.56,47588.0,20.851,20.888,20.8417,20.8695,47588.0
2018-02-23 10:40:00,22.56,22.58,22.54,22.54,56620.0,20.8695,20.888,20.851,20.851,56620.0
2018-02-23 10:50:00,22.54,22.56,22.54,22.55,60152.0,20.851,20.8695,20.851,20.8602,60152.0
2018-02-23 11:00:00,22.55,22.6,22.55,22.59,60140.0,20.8602,20.9065,20.8602,20.8972,60140.0
2018-02-23 11:10:00,22.59,22.6,22.54,22.54,36396.0,20.8972,20.9065,20.851,20.851,36396.0
2018-02-23 11:20:00,22.55,22.56,22.54,22.55,25320.0,20.8602,20.8695,20.851,20.8602,25320.0
2018-02-23 11:30:00,22.56,22.56,22.54,22.55,42380.0,20.8695,20.8695,20.851,20.8602,42380.0
2018-02-23 11:40:00,22.56,22.57,22.55,22.57,69060.0,20.8695,20.8787,20.8602,20.8787,69060.0
2018-02-23 11:50:00,22.57,22.61,22.57,22.61,34992.0,20.8787,20.9157,20.8787,20.9157,34992.0
2018-02-23 12:00:00,22.61,22.62,22.58,22.58,90884.0,20.9157,20.925,20.888,20.888,90884.0
2018-02-23 12:10:00,22.58,22.6,22.58,22.6,35528.0,20.888,20.9065,20.888,20.9065,35528.0
2018-02-23 12:20:00,22.6,22.61,22.57,22.57,20020.0,20.9065,20.9157,20.8787,20.8787,20020.0
2018-02-23 12:30:00,22.57,22.58,22.56,22.57,19876.0,20.8787,20.888,20.8695,20.8787,19876.0
2018-02-23 12:40:00,22.58,22.58,22.55,22.57,50856.0,20.888,20.888,20.8602,20.8787,50856.0
2018-02-23 12:50:00,22.57,22.58,22.56,22.57,19548.0,20.8787,20.888,20.8695,20.8787,19548.0
2018-02-23 13:00:00,22.57,22.57,22.56,22.56,48600.0,20.8787,20.8787,20.8695,20.8695,48600.0
2018-02-23 13:10:00,22.57,22.57,22.56,22.57,28412.0,20.8787,20.8787,20.8695,20.8787,28412.0
2018-02-23 13:20:00,22.57,22.59,22.57,22.57,29988.0,20.8787,20.8972,20.8787,20.8787,29988.0
2018-02-23 13:30:00,22.57,22.59,22.57,22.59,22996.0,20.8787,20.8972,20.8787,20.8972,22996.0
2018-02-23 13:40:00,22.58,22.59,22.57,22.58,57384.0,20.888,20.8972,20.8787,20.888,57384.0
2018-02-23 13:50:00,22.57,22.58,22.56,22.57,27080.0,20.8787,20.888,20.8695,20.8787,27080.0
2018-02-23 14:00:00,22.57,22.57,22.56,22.56,52724.0,20.8787,20.8787,20.8695,20.8695,52724.0
2018-02-23 14:10:00,22.57,22.58,22.56,22.58,79164.0,20.8787,20.888,20.8695,20.888,79164.0
2018-02-23 14:20:00,22.57,22.58,22.57,22.57,50960.0,20.8787,20.888,20.8787,20.8787,50960.0
2018-02-23 14:30:00,22.57,22.58,22.56,22.57,37612.0,20.8787,20.888,20.8695,20.8787,37612.0
2018-02-23 14:40:00,22.57,22.61,22.57,22.61,24336.0,20.8787,20.9157,20.8787,20.9157,24336.0
2018-02-23 14:50:00,22.61,22.61,22.6,22.6,37380.0,20.9157,20.9157,20.9065,20.9065,37380.0
2018-02-23 15:00:00,22.61,22.64,22.61,22.64,62888.0,20.9157,20.9435,20.9157,20.9435,62888.0
2018-02-23 15:10:00,22.63,22.64,22.62,22.64,54876.0,20.9342,20.9435,20.925,20.9435,54876.0
2018-02-23 15:20:00,22.64,22.67,22.63,22.67,46464.0,20.9435,20.9712,20.9342,20.9712,46464.0
2018-02-23 15:30:00,22.67,22.68,22.65,22.66,129516.0,20.9712,20.9805,20.9527,20.962,129516.0
2018-02-23 15:40:00,22.66,22.67,22.64,22.66,236544.0,20.962,20.9712,20.9435,20.962,236544.0
2018-02-23 15:50:00,22.66,22.72,22.65,22.71,409716.0,20.962,21.0175,20.9527,21.0082,409716.0
2018-02-26 09:30:00,22.77,22.83,22.68,22.83,166800.0,21.0637,21.1192,20.9805,21.1192,166800.0
2018-02-26 09:40:00,22.85,22.86,22.77,22.85,46736.0,21.1378,21.147,21.0637,21.1378,46736.0
2018-02-26 09:50:00,22.85,22.89,22.85,22.87,37640.0,21.1378,21.1748,21.1378,21.1563,37640.0
2018-02-26 10:00:00,22.86,22.88,22.84,22.85,29944.0,21.147,21.1655,21.1285,21.1378,29944.0
2018-02-26 10:10:00,22.86,22.86,22.82,22.83,45536.0,21.147,21.147,21.11,21.1192,45536.0
2018-02-26 10:20:00,22.84,22.84,22.8,22.82,46436.0,21.1285,21.1285,21.0915,21.11,46436.0
2018-02-26 10:30:00,22.81,22.83,22.77,22.83,46936.0,21.1007,21.1192,21.0637,21.1192,46936.0
2018-02-26 10:40:00,22.84,22.86,22.83,22.84,23600.0,21.1285,21.147,21.1192,21.1285,23600.0
2018-02-26 10:50:00,22.84,22.84,22.82,22.84,33840.0,21.1285,21.1285,21.11,21.1285,33840.0
2018-02-26 11:00:00,22.83,22.88,22.82,22.87,48780.0,21.1192,21.1655,21.11,21.1563,48780.0
2018-02-26 11:10:00,22.87,22.88,22.85,22.88,44928.0,21.1563,21.1655,21.1378,21.1655,44928.0
2018-02-26 11:20:00,22.88,22.88,22.86,22.87,25852.0,21.1655,21.1655,21.147,21.1563,25852.0
2018-02-26 11:30:00,22.86,22.89,22.85,22.88,30892.0,21.147,21.1748,21.1378,21.1655,30892.0
2018-02-26 11:40:00,22.87,22.87,22.86,22.86,21560.0,21.1563,21.1563,21.147,21.147,21560.0
2018-02-26 11:50:00,22.86,22.87,22.85,22.86,26428.0,21.147,21.1563,21.1378,21.147,26428.0
2018-02-26 12:00:00,22.85,22.9,22.83,22.9,34212.0,21.1378,21.184,21.1192,21.184,34212.0
2018-02-26 12:10:00,22.91,22.93,22.9,22.91,28024.0,21.1933,21.2118,21.184,21.1933,28024.0
2018-02-26 12:20:00,22.92,22.94,22.91,22.94,28468.0,21.2025,21.221,21.1933,21.221,28468.0
2018-02-26 12:30:00,22.94,22.94,22.92,22.94,28060.0,21.221,21.221,21.2025,21.221,28060.0
2018-02-26 12:40:00,22.94,22.95,22.92,22.95,30640.0,21.221,21.2303,21.2025,21.2303,30640.0
2018-02-26 12:50:00,22.96,22.99,22.95,22.99,32804.0,21.2395,21.2673,21.2303,21.2673,32804.0
2018-02-26 13:00:00,22.98,23.0,22.97,22.98,32232.0,21.258,21.2765,21.2488,21.258,32232.0
2018-02-26 13:10:00,22.99,22.99,22.97,22.97,61152.0,21.2673,21.2673,21.2488,21.2488,61152.0
2018-02-26 13:20:00,22.97,23.04,22.97,23.04,136380.0,21.2488,21.3135,21.2488,21.3135,136380.0
2018-02-26 13:30:00,23.04,23.04,23.03,23.04,35960.0,21.3135,21.3135,21.3043,21.3135,35960.0
2018-02-26 13:40:00,23.04,23.05,23.04,23.04,34368.0,21.3135,21.3228,21.3135,21.3135,34368.0
2018-02-26 13:50:00,23.03,23.06,23.03,23.05,49612.0,21.3043,21.332,21.3043,21.3228,49612.0
2018-02-26 14:00:00,23.05,23.07,23.04,23.04,34320.0,21.3228,21.3413,21.3135,21.3135,34320.0
2018-02-26 14:10:00,23.05,23.06,23.03,23.03,57968.0,21.3228,21.332,21.3043,21.3043,57968.0
2018-02-26 14:20:00,23.04,23.05,23.02,23.04,51768.0,21.3135,21.3228,21.295,21.3135,51768.0
2018-02-26 14:30:00,23.03,23.06,23.02,23.06,35344.0,21.3043,21.332,21.295,21.332,35344.0
2018-02-26 14:40:00,23.06,23.06,23.03,23.04,38508.0,21.332,21.332,21.3043,21.3135,38508.0
2018-02-26 14:50:00,23.04,23.07,23.03,23.07,43776.0,21.3135,21.3413,21.3043,21.3413,43776.0
2018-02-26 15:00:00,23.06,23.07,23.04,23.05,83972.0,21.332,21.3413,21.3135,21.3228,83972.0
2018-02-26 15:10:00,23.05,23.08,23.05,23.08,86324.0,21.3228,21.3505,21.3228,21.3505,86324.0
2018-02-26 15:20:00,23.08,23.1,23.08,23.09,63364.0,21.3505,21.369,21.3505,21.3598,63364.0
2018-02-26 15:30:00,23.08,23.09,23.06,23.09,105036.0,21.3505,21.3598,21.332,21.3598,105036.0
2018-02-26 15:40:00,23.09,23.1,23.06,23.06,142608.0,21.3598,21.369,21.332,21.332,142608.0
2018-02-26 15:50:00,23.07,23.11,23.06,23.1,358032.0,21.3413,21.3783,21.332,21.369,358032.0
2018-02-27 09:30:00,23.15,23.18,23.05,23.18,123244.0,21.4153,21.443,21.3228,21.443,123244.0
2018-02-27 09:40:00,23.16,23.27,23.13,23.24,143564.0,21.4245,21.5263,21.3968,21.4985,143564.0
2018-02-27 09:50:00,23.25,23.25,23.2,23.23,84512.0,21.5078,21.5078,21.4615,21.4893,84512.0
2018-02-27 10:00:00,23.22,23.35,23.21,23.35,79744.0,21.48,21.6003,21.4708,21.6003,79744.0
2018-02-27 10:10:00,23.35,23.38,23.32,23.35,58032.0,21.6003,21.628,21.5725,21.6003,58032.0
2018-02-27 10:20:00,23.36,23.37,23.31,23.32,72000.0,21.6095,21.6188,21.5633,21.5725,72000.0
2018-02-27 10:30:00,23.32,23.34,23.25,23.25,50672.0,21.5725,21.591,21.5078,21.5078,50672.0
2018-02-27 10:40:00,23.26,23.28,23.2,23.23,39952.0,21.517,21.5355,21.4615,21.4893,39952.0
2018-02-27 10:50:00,23.23,23.24,23.11,23.18,58224.0,21.4893,21.4985,21.3783,21.443,58224.0
2018-02-27 11:00:00,23.17,23.23,23.16,23.23,51236.0,21.4338,21.4893,21.4245,21.4893,51236.0
2018-02-27 11:10:00,23.23,23.27,23.22,23.23,45644.0,21.4893,21.5263,21.48,21.4893,45644.0
2018-02-27 11:20:00,23.23,23.25,23.18,23.21,89080.0,21.4893,21.5078,21.443,21.4708,89080.0
2018-02-27 11:30:00,23.21,23.27,23.19,23.21,99888.0,21.4708,21.5263,21.4523,21.4708,99888.0
2018-02-27 11:40:00,23.2,23.24,23.18,23.24,45064.0,21.4615,21.4985,21.443,21.4985,45064.0
2018-02-27 11:50:00,23.23,23.24,23.18,23.18,35168.0,21.4893,21.4985,21.443,21.443,35168.0
2018-02-27 12:00:00,23.18,23.22,23.18,23.22,25516.0,21.443,21.48,21.443,21.48,25516.0
2018-02-27 12:10:00,23.21,23.21,23.13,23.13,32380.0,21.4708,21.4708,21.3968,21.3968,32380.0
2018-02-27 12:20:00,23.14,23.18,23.1,23.18,60868.0,21.406,21.443,21.369,21.443,60868.0
2018-02-27 12:30:00,23.18,23.2,23.17,23.18,48896.0,21.443,21.4615,21.4338,21.443,48896.0
2018-02-27 12:40:00,23.18,23.2,23.17,23.18,53088.0,21.443,21.4615,21.4338,21.443,53088.0
2018-02-27 12:50:00,23.19,23.23,23.19,23.23,54916.0,21.4523,21.4893,21.4523,21.4893,54916.0
2018-02-27 13:00:00,23.22,23.24,23.2,23.23,35364.0,21.48,21.4985,21.4615,21.4893,35364.0
2018-02-27 13:10:00,23.23,23.23,23.18,23.21,30012.0,21.4893,21.4893,21.443,21.4708,30012.0
2018-02-27 13:20:00,23.21,23.23,23.2,23.2,33476.0,21.4708,21.4893,21.4615,21.4615,33476.0
2018-02-27 13:30:00,23.21,23.21,23.18,23.2,26128.0,21.4708,21.4708,21.443,21.4615,26128.0
2018-02-27 13:40:00,23.19,23.22,23.18,23.18,26000.0,21.4523,21.48,21.443,21.443,26000.0
2018-02-27 13:50:00,23.18,23.19,23.16,23.18,26000.0,21.443,21.4523,21.4245,21.443,26000.0
2018-02-27 14:00:00,23.18,23.18,23.14,23.18,44572.0,21.443,21.443,21.406,21.443,44572.0
2018-02-27 14:10:00,23.18,23.19,23.15,23.15,58140.0,21.443,21.4523,21.4153,21.4153,58140.0
2018-02-27 14:20:00,23.14,23.14,23.1,23.14,121312.0,21.406,21.406,21.369,21.406,121312.0
2018-02-27 14:30:00,23.13,23.18,23.13,23.17,104224.0,21.3968,21.443,21.3968,21.4338,104224.0
2018-02-27 14:40:00,23.16,23.16,23.06,23.09,145712.0,21.4245,21.4245,21.332,21.3598,145712.0
2018-02-27 14:50:00,23.09,23.16,23.09,23.11,77748.0,21.3598,21.4245,21.3598,21.3783,77748.0
2018-02-27 15:00:00,23.11,23.14,23.08,23.08,81036.0,21.3783,21.406,21.3505,21.3505,81036.0
2018-02-27 15:10:00,23.08,23.1,23.07,23.09,61916.0,21.3505,21.369,21.3413,21.3598,61916.0
2018-02-27 15:20:00,23.09,23.1,23.06,23.08,78400.0,21.3598,21.369,21.332,21.3505,78400.0
2018-02-27 15:30:00,23.09,23.1,23.04,23.08,125556.0,21.3598,21.369,21.3135,21.3505,125556.0
2018-02-27 15:40:00,23.07,23.1,23.05,23.1,191360.0,21.3413,21.369,21.3228,21.369,191360.0
2018-02-27 15:50:00,23.1,23.1,22.99,22.99,516988.0,21.369,21.369,21.2673,21.2673,516988.0
2018-02-28 09:30:00,23.1,23.14,23.07,23.09,79604.0,21.369,21.406,21.3413,21.3598,79604.0
2018-02-28 09:40:00,23.08,23.09,23.0,23.07,26800.0,21.3505,21.3598,21.2765,21.3413,26800.0
2018-02-28 09:50:00,23.09,23.16,23.07,23.15,36880.0,21.3598,21.4245,21.3413,21.4153,36880.0
2018-02-28 10:00:00,23.16,23.17,23.11,23.13,32800.0,21.4245,21.4338,21.3783,21.3968,32800.0
2018-02-28 10:10:00,23.11,23.12,23.09,23.12,16172.0,21.3783,21.3875,21.3598,21.3875,16172.0
2018-02-28 10:20:00,23.12,23.13,23.09,23.11,19240.0,21.3875,21.3968,21.3598,21.3783,19240.0
2018-02-28 10:30:00,23.11,23.11,23.08,23.09,21332.0,21.3783,21.3783,21.3505,21.3598,21332.0
2018-02-28 10:40:00,23.09,23.09,23.03,23.04,19668.0,21.3598,21.3598,21.3043,21.3135,19668.0
2018-02-28 10:50:00,23.04,23.04,22.94,22.96,36176.0,21.3135,21.3135,21.221,21.2395,36176.0
2018-02-28 11:00:00,22.96,22.97,22.93,22.93,44800.0,21.2395,21.2488,21.2118,21.2118,44800.0
2018-02-28 11:10:00,22.91,22.93,22.88,22.93,56672.0,21.1933,21.2118,21.1655,21.2118,56672.0
2018-02-28 11:20:00,22.92,22.94,22.9,22.93,28920.0,21.2025,21.221,21.184,21.2118,28920.0
2018-02-28 11:30:00,22.94,22.95,22.91,22.93,31820.0,21.221,21.2303,21.1933,21.2118,31820.0
2018-02-28 11:40:00,22.91,22.93,22.89,22.91,20352.0,21.1933,21.2118,21.1748,21.1933,20352.0
2018-02-28 11:50:00,22.92,22.94,22.91,22.94,21084.0,21.2025,21.221,21.1933,21.221,21084.0
2018-02-28 12:00:00,22.94,22.99,22.94,22.99,17244.0,21.221,21.2673,21.221,21.2673,17244.0
2018-02-28 12:10:00,22.99,23.02,22.98,23.0,27600.0,21.2673,21.295,21.258,21.2765,27600.0
2018-02-28 12:20:00,23.0,23.02,22.99,23.01,106008.0,21.2765,21.295,21.2673,21.2858,106008.0
2018-02-28 12:30:00,23.0,23.08,22.99,23.07,20000.0,21.2765,21.3505,21.2673,21.3413,20000.0
2018-02-28 12:40:00,23.07,23.11,23.07,23.11,15600.0,21.3413,21.3783,21.3413,21.3783,15600.0
2018-02-28 12:50:00,23.11,23.11,23.08,23.09,27888.0,21.3783,21.3783,21.3505,21.3598,27888.0
2018-02-28 13:00:00,23.08,23.08,23.06,23.08,12000.0,21.3505,21.3505,21.332,21.3505,12000.0
2018-02-28 13:10:00,23.08,23.09,23.08,23.08,23312.0,21.3505,21.3598,21.3505,21.3505,23312.0
2018-02-28 13:20:00,23.1,23.11,23.09,23.11,19164.0,21.369,21.3783,21.3598,21.3783,19164.0
2018-02-28 13:30:00,23.11,23.14,23.1,23.14,13372.0,21.3783,21.406,21.369,21.406,13372.0
2018-02-28 13:40:00,23.14,23.15,23.1,23.1,42768.0,21.406,21.4153,21.369,21.369,42768.0
2018-02-28 13:50:00,23.1,23.15,23.09,23.15,31200.0,21.369,21.4153,21.3598,21.4153,31200.0
2018-02-28 14:00:00,23.16,23.18,23.15,23.15,74444.0,21.4245,21.443,21.4153,21.4153,74444.0
2018-02-28 14:10:00,23.15,23.16,23.12,23.13,20948.0,21.4153,21.4245,21.3875,21.3968,20948.0
2018-02-28 14:20:00,23.13,23.14,23.11,23.12,23588.0,21.3968,21.406,21.3783,21.3875,23588.0
2018-02-28 14:30:00,23.12,23.12,23.05,23.05,33608.0,21.3875,21.3875,21.3228,21.3228,33608.0
2018-02-28 14:40:00,23.04,23.07,23.04,23.05,25952.0,21.3135,21.3413,21.3135,21.3228,25952.0
2018-02-28 14:50:00,23.04,23.05,22.99,22.99,39816.0,21.3135,21.3228,21.2673,21.2673,39816.0
2018-02-28 15:00:00,22.99,23.0,22.96,22.99,80480.0,21.2673,21.2765,21.2395,21.2673,80480.0
2018-02-28 15:10:00,22.99,23.0,22.97,22.99,63400.0,21.2673,21.2765,21.2488,21.2673,63400.0
2018-02-28 15:20:00,22.98,22.98,22.91,22.96,124744.0,21.258,21.258,21.1933,21.2395,124744.0
2018-02-28 15:30:00,22.97,23.02,22.95,23.02,198280.0,21.2488,21.295,21.2303,21.295,198280.0
2018-02-28 15:40:00,23.03,23.03,22.92,22.94,322992.0,21.3043,21.3043,21.2025,21.221,322992.0
2018-02-28 15:50:00,22.93,22.93,22.85,22.85,460344.0,21.2118,21.2118,21.1378,21.1378,460344.0
2018-03-01 09:30:00,22.79,22.89,22.74,22.74,71444.0,21.0822,21.1748,21.036,21.036,71444.0
2018-03-01 09:40:00,22.74,22.75,22.58,22.58,74748.0,21.036,21.0452,20.888,20.888,74748.0
2018-03-01 09:50:00,22.58,22.59,22.47,22.53,126064.0,20.888,20.8972,20.7862,20.8417,126064.0
2018-03-01 10:00:00,22.54,22.57,22.48,22.55,107656.0,20.851,20.8787,20.7955,20.8602,107656.0
2018-03-01 10:10:00,22.55,22.56,22.47,22.55,106492.0,20.8602,20.8695,20.7862,20.8602,106492.0
2018-03-01 10:20:00,22.54,22.56,22.48,22.55,58748.0,20.851,20.8695,20.7955,20.8602,58748.0
2018-03-01 10:30:00,22.57,22.68,22.57,22.64,120872.0,20.8787,20.9805,20.8787,20.9435,120872.0
2018-03-01 10:40:00,22.64,22.65,22.54,22.55,89960.0,20.9435,20.9527,20.851,20.8602,89960.0
2018-03-01 10:50:00,22.55,22.56,22.5,22.5,171564.0,20.8602,20.8695,20.814,20.814,171564.0
2018-03-01 11:00:00,22.5,22.56,22.5,22.54,70456.0,20.814,20.8695,20.814,20.851,70456.0
2018-03-01 11:10:00,22.54,22.54,22.45,22.52,111016.0,20.851,20.851,20.7677,20.8325,111016.0
2018-03-01 11:20:00,22.52,22.56,22.45,22.46,87100.0,20.8325,20.8695,20.7677,20.777,87100.0
2018-03-01 11:30:00,22.47,22.51,22.43,22.5,176796.0,20.7862,20.8232,20.7492,20.814,176796.0
2018-03-01 11:40:00,22.52,22.56,22.49,22.55,56272.0,20.8325,20.8695,20.8047,20.8602,56272.0
2018-03-01 11:50:00,22.55,22.61,22.55,22.59,64936.0,20.8602,20.9157,20.8602,20.8972,64936.0
2018-03-01 12:00:00,22.59,22.59,22.49,22.5,66424.0,20.8972,20.8972,20.8047,20.814,66424.0
2018-03-01 12:10:00,22.5,22.53,22.5,22.5,104004.0,20.814,20.8417,20.814,20.814,104004.0
2018-03-01 12:20:00,22.5,22.5,22.43,22.46,103180.0,20.814,20.814,20.7492,20.777,103180.0
2018-03-01 12:30:00,22.47,22.47,22.42,22.44,136416.0,20.7862,20.7862,20.74,20.7585,136416.0
2018-03-01 12:40:00,22.44,22.48,22.41,22.47,158916.0,20.7585,20.7955,20.7307,20.7862,158916.0
2018-03-01 12:50:00,22.48,22.48,22.41,22.43,79856.0,20.7955,20.7955,20.7307,20.7492,79856.0
2018-03-01 13:00:00,22.42,22.42,22.27,22.29,134356.0,20.74,20.74,20.6012,20.6197,134356.0
2018-03-01 13:10:00,22.29,22.32,22.25,22.3,48120.0,20.6197,20.6475,20.5827,20.629,48120.0
2018-03-01 13:20:00,22.3,22.32,22.27,22.3,42984.0,20.629,20.6475,20.6012,20.629,42984.0
2018-03-01 13:30:00,22.3,22.31,22.26,22.29,70892.0,20.629,20.6382,20.592,20.6197,70892.0
2018-03-01 13:40:00,22.29,22.29,22.18,22.21,62260.0,20.6197,20.6197,20.518,20.5457,62260.0
2018-03-01 13:50:00,22.22,22.23,22.17,22.17,40640.0,20.555,20.5642,20.5087,20.5087,40640.0
2018-03-01 14:00:00,22.17,22.18,22.1,22.13,67376.0,20.5087,20.518,20.444,20.4717,67376.0
2018-03-01 14:10:00,22.14,22.15,22.06,22.15,67792.0,20.481,20.4902,20.4069,20.4902,67792.0
2018-03-01 14:20:00,22.15,22.18,22.12,22.17,57296.0,20.4902,20.518,20.4625,20.5087,57296.0
2018-03-01 14:30:00,22.19,22.2,22.11,22.15,80772.0,20.5272,20.5365,20.4532,20.4902,80772.0
2018-03-01 14:40:00,22.14,22.2,22.13,22.15,94668.0,20.481,20.5365,20.4717,20.4902,94668.0
2018-03-01 14:50:00,22.15,22.22,22.15,22.2,102568.0,20.4902,20.555,20.4902,20.5365,102568.0
2018-03-01 15:00:00,22.18,22.28,22.14,22.28,192536.0,20.518,20.6105,20.481,20.6105,192536.0
2018-03-01 15:10:00,22.28,22.39,22.26,22.39,234872.0,20.6105,20.7122,20.592,20.7122,234872.0
2018-03-01 15:20:00,22.39,22.4,22.33,22.35,181152.0,20.7122,20.7215,20.6567,20.6752,181152.0
2018-03-01 15:30:00,22.35,22.36,22.24,22.25,93436.0,20.6752,20.6845,20.5735,20.5827,93436.0
2018-03-01 15:40:00,22.24,22.29,22.22,22.28,198096.0,20.5735,20.6197,20.555,20.6105,198096.0
2018-03-01 15:50:00,22.27,22.32,22.23,22.24,522484.0,20.6012,20.6475,20.5642,20.5735,522484.0
2018-03-02 09:30:00,22.13,22.18,22.04,22.12,157388.0,20.4717,20.518,20.3884,20.4625,157388.0
2018-03-02 09:40:00,22.12,22.15,22.04,22.12,126648.0,20.4625,20.4902,20.3884,20.4625,126648.0
2018-03-02 09:50:00,22.11,22.16,22.07,22.11,159148.0,20.4532,20.4995,20.4162,20.4532,159148.0
2018-03-02 10:00:00,22.13,22.17,22.08,22.12,90940.0,20.4717,20.5087,20.4255,20.4625,90940.0
2018-03-02 10:10:00,22.1,22.15,22.07,22.09,71616.0,20.444,20.4902,20.4162,20.4347,71616.0
2018-03-02 10:20:00,22.08,22.21,22.06,22.17,53792.0,20.4255,20.5457,20.4069,20.5087,53792.0
2018-03-02 10:30:00,22.18,22.26,22.18,22.2,42444.0,20.518,20.592,20.518,20.5365,42444.0
2018-03-02 10:40:00,22.2,22.24,22.2,22.24,77324.0,20.5365,20.5735,20.5365,20.5735,77324.0
2018-03-02 10:50:00,22.24,22.27,22.2,22.2,87092.0,20.5735,20.6012,20.5365,20.5365,87092.0
2018-03-02 11:00:00,22.2,22.22,22.19,22.21,92652.0,20.5365,20.555,20.5272,20.5457,92652.0
2018-03-02 11:10:00,22.21,22.25,22.2,22.2,84164.0,20.5457,20.5827,20.5365,20.5365,84164.0
2018-03-02 11:20:00,22.21,22.33,22.21,22.31,75468.0,20.5457,20.6567,20.5457,20.6382,75468.0
2018-03-02 11:30:00,22.31,22.31,22.26,22.28,201716.0,20.6382,20.6382,20.592,20.6105,201716.0
2018-03-02 11:40:00,22.28,22.37,22.28,22.36,82832.0,20.6105,20.6937,20.6105,20.6845,82832.0
2018-03-02 11:50:00,22.37,22.4,22.36,22.4,71848.0,20.6937,20.7215,20.6845,20.7215,71848.0
2018-03-02 12:00:00,22.4,22.41,22.32,22.34,69600.0,20.7215,20.7307,20.6475,20.666,69600.0
2018-03-02 12:10:00,22.34,22.35,22.3,22.31,51092.0,20.666,20.6752,20.629,20.6382,51092.0
2018-03-02 12:20:00,22.32,22.37,22.31,22.37,39476.0,20.6475,20.6937,20.6382,20.6937,39476.0
2018-03-02 12:30:00,22.37,22.37,22.34,22.34,30084.0,20.6937,20.6937,20.666,20.666,30084.0
2018-03-02 12:40:00,22.33,22.41,22.33,22.39,41424.0,20.6567,20.7307,20.6567,20.7122,41424.0
2018-03-02 12:50:00,22.39,22.46,22.39,22.45,72560.0,20.7122,20.777,20.7122,20.7677,72560.0
2018-03-02 13:00:00,22.44,22.45,22.38,22.38,29716.0,20.7585,20.7677,20.703,20.703,29716.0
2018-03-02 13:10:00,22.38,22.38,22.3,22.34,36596.0,20.703,20.703,20.629,20.666,36596.0
2018-03-02 13:20:00,22.35,22.35,22.3,22.3,46252.0,20.6752,20.6752,20.629,20.629,46252.0
2018-03-02 13:30:00,22.3,22.32,22.25,22.28,41100.0,20.629,20.6475,20.5827,20.6105,41100.0
2018-03-02 13:40:00,22.28,22.33,22.26,22.33,39208.0,20.6105,20.6567,20.592,20.6567,39208.0
2018-03-02 13:50:00,22.34,22.34,22.28,22.28,23976.0,20.666,20.666,20.6105,20.6105,23976.0
2018-03-02 14:00:00,22.3,22.34,22.29,22.34,39392.0,20.629,20.666,20.6197,20.666,39392.0
2018-03-02 14:10:00,22.34,22.38,22.34,22.36,57864.0,20.666,20.703,20.666,20.6845,57864.0
2018-03-02 14:20:00,22.36,22.37,22.33,22.37,59428.0,20.6845,20.6937,20.6567,20.6937,59428.0
2018-03-02 14:30:00,22.36,22.36,22.31,22.36,53220.0,20.6845,20.6845,20.6382,20.6845,53220.0
2018-03-02 14:40:00,22.38,22.38,22.35,22.38,39692.0,20.703,20.703,20.6752,20.703,39692.0
2018-03-02 14:50:00,22.38,22.4,22.35,22.35,35044.0,20.703,20.7215,20.6752,20.6752,35044.0
2018-03-02 15:00:00,22.35,22.35,22.3,22.34,65808.0,20.6752,20.6752,20.629,20.666,65808.0
2018-03-02 15:10:00,22.34,22.34,22.3,22.33,49932.0,20.666,20.666,20.629,20.6567,49932.0
2018-03-02 15:20:00,22.34,22.35,22.33,22.34,52004.0,20.666,20.6752,20.6567,20.666,52004.0
2018-03-02 15:30:00,22.34,22.43,22.34,22.43,69292.0,20.666,20.7492,20.666,20.7492,69292.0
2018-03-02 15:40:00,22.43,22.45,22.36,22.38,128332.0,20.7492,20.7677,20.6845,20.703,128332.0
2018-03-02 15:50:00,22.38,22.45,22.38,22.42,468216.0,20.703,20.7677,20.703,20.74,468216.0
2018-03-05 09:30:00,22.25,22.3,22.19,22.28,101548.0,20.5827,20.629,20.5272,20.6105,101548.0
2018-03-05 09:40:00,22.26,22.28,22.21,22.22,42412.0,20.592,20.6105,20.5457,20.555,42412.0
2018-03-05 09:50:00,22.21,22.24,22.17,22.22,37624.0,20.5457,20.5735,20.5087,20.555,37624.0
2018-03-05 10:00:00,22.22,22.24,22.17,22.18,61028.0,20.555,20.5735,20.5087,20.518,61028.0
2018-03-05 10:10:00,22.18,22.2,22.11,22.12,41360.0,20.518,20.5365,20.4532,20.4625,41360.0
2018-03-05 10:20:00,22.11,22.13,22.07,22.1,39500.0,20.4532,20.4717,20.4162,20.444,39500.0
2018-03-05 10:30:00,22.09,22.11,22.06,22.11,35716.0,20.4347,20.4532,20.4069,20.4532,35716.0
2018-03-05 10:40:00,22.11,22.14,22.09,22.13,61752.0,20.4532,20.481,20.4347,20.4717,61752.0
2018-03-05 10:50:00,22.13,22.21,22.13,22.21,38180.0,20.4717,20.5457,20.4717,20.5457,38180.0
2018-03-05 11:00:00,22.21,22.26,22.2,22.25,81576.0,20.5457,20.592,20.5365,20.5827,81576.0
2018-03-05 11:10:00,22.25,22.26,22.22,22.23,62348.0,20.5827,20.592,20.555,20.5642,62348.0
2018-03-05 11:20:00,22.23,22.31,22.23,22.28,77044.0,20.5642,20.6382,20.5642,20.6105,77044.0
2018-03-05 11:30:00,22.28,22.3,22.28,22.3,37624.0,20.6105,20.629,20.6105,20.629,37624.0
2018-03-05 11:40:00,22.3,22.35,22.3,22.33,38328.0,20.629,20.6752,20.629,20.6567,38328.0
2018-03-05 11:50:00,22.34,22.34,22.28,22.33,49416.0,20.666,20.666,20.6105,20.6567,49416.0
2018-03-05 12:00:00,22.34,22.37,22.33,22.37,16988.0,20.666,20.6937,20.6567,20.6937,16988.0
2018-03-05 12:10:00,22.38,22.39,22.36,22.36,17356.0,20.703,20.7122,20.6845,20.6845,17356.0
2018-03-05 12:20:00,22.36,22.36,22.29,22.32,59220.0,20.6845,20.6845,20.6197,20.6475,59220.0
2018-03-05 12:30:00,22.32,22.34,22.3,22.32,35368.0,20.6475,20.666,20.629,20.6475,35368.0
2018-03-05 12:40:00,22.33,22.36,22.31,22.34,28096.0,20.6567,20.6845,20.6382,20.666,28096.0
2018-03-05 12:50:00,22.35,22.39,22.35,22.39,32988.0,20.6752,20.7122,20.6752,20.7122,32988.0
2018-03-05 13:00:00,22.39,22.43,22.39,22.41,44536.0,20.7122,20.7492,20.7122,20.7307,44536.0
2018-03-05 13:10:00,22.42,22.43,22.4,22.4,20132.0,20.74,20.7492,20.7215,20.7215,20132.0
2018-03-05 13:20:00,22.4,22.42,22.4,22.4,46900.0,20.7215,20.74,20.7215,20.7215,46900.0
2018-03-05 13:30:00,22.4,22.42,22.37,22.38,44088.0,20.7215,20.74,20.6937,20.703,44088.0
2018-03-05 13:40:00,22.39,22.41,22.36,22.38,28496.0,20.7122,20.7307,20.6845,20.703,28496.0
2018-03-05 13:50:00,22.38,22.39,22.37,22.37,28028.0,20.703,20.7122,20.6937,20.6937,28028.0
2018-03-05 14:00:00,22.38,22.4,22.36,22.38,92244.0,20.703,20.7215,20.6845,20.703,92244.0
2018-03-05 14:10:00,22.38,22.38,22.3,22.3,137628.0,20.703,20.703,20.629,20.629,137628.0
2018-03-05 14:20:00,22.3,22.38,22.3,22.37,76756.0,20.629,20.703,20.629,20.6937,76756.0
2018-03-05 14:30:00,22.36,22.38,22.34,22.36,99592.0,20.6845,20.703,20.666,20.6845,99592.0
2018-03-05 14:40:00,22.37,22.38,22.36,22.36,58436.0,20.6937,20.703,20.6845,20.6845,58436.0
2018-03-05 14:50:00,22.37,22.38,22.36,22.38,49640.0,20.6937,20.703,20.6845,20.703,49640.0
2018-03-05 15:00:00,22.38,22.38,22.33,22.33,131632.0,20.703,20.703,20.6567,20.6567,131632.0
2018-03-05 15:10:00,22.34,22.35,22.32,22.35,82888.0,20.666,20.6752,20.6475,20.6752,82888.0
2018-03-05 15:20:00,22.36,22.38,22.33,22.33,94992.0,20.6845,20.703,20.6567,20.6567,94992.0
2018-03-05 15:30:00,22.34,22.37,22.33,22.35,166208.0,20.666,20.6937,20.6567,20.6752,166208.0
2018-03-05 15:40:00,22.35,22.38,22.35,22.35,189908.0,20.6752,20.703,20.6752,20.6752,189908.0
2018-03-05 15:50:00,22.35,22.35,22.29,22.3,634320.0,20.6752,20.6752,20.6197,20.629,634320.0
2018-03-06 09:30:00,22.38,22.4,22.32,22.36,82236.0,20.703,20.7215,20.6475,20.6845,82236.0
2018-03-06 09:40:00,22.4,22.41,22.34,22.38,38728.0,20.7215,20.7307,20.666,20.703,38728.0
2018-03-06 09:50:00,22.4,22.4,22.36,22.38,44804.0,20.7215,20.7215,20.6845,20.703,44804.0
2018-03-06 10:00:00,22.39,22.4,22.32,22.34,57132.0,20.7122,20.7215,20.6475,20.666,57132.0
2018-03-06 10:10:00,22.33,22.37,22.32,22.37,42836.0,20.6567,20.6937,20.6475,20.6937,42836.0
2018-03-06 10:20:00,22.37,22.39,22.34,22.38,73200.0,20.6937,20.7122,20.666,20.703,73200.0
2018-03-06 10:30:00,22.39,22.43,22.36,22.39,267728.0,20.7122,20.7492,20.6845,20.7122,267728.0
2018-03-06 10:40:00,22.38,22.4,22.36,22.36,53200.0,20.703,20.7215,20.6845,20.6845,53200.0
2018-03-06 10:50:00,22.36,22.37,22.28,22.29,58344.0,20.6845,20.6937,20.6105,20.6197,58344.0
2018-03-06 11:00:00,22.3,22.36,22.3,22.35,33636.0,20.629,20.6845,20.629,20.6752,33636.0
2018-03-06 11:10:00,22.36,22.37,22.33,22.37,40200.0,20.6845,20.6937,20.6567,20.6937,40200.0
2018-03-06 11:20:00,22.37,22.37,22.31,22.32,46300.0,20.6937,20.6937,20.6382,20.6475,46300.0
2018-03-06 11:30:00,22.33,22.34,22.3,22.3,42160.0,20.6567,20.666,20.629,20.629,42160.0
2018-03-06 11:40:00,22.3,22.35,22.28,22.35,21200.0,20.629,20.6752,20.6105,20.6752,21200.0
2018-03-06 11:50:00,22.35,22.37,22.33,22.37,36020.0,20.6752,20.6937,20.6567,20.6937,36020.0
2018-03-06 12:00:00,22.38,22.38,22.36,22.37,38400.0,20.703,20.703,20.6845,20.6937,38400.0
2018-03-06 12:10:00,22.37,22.39,22.36,22.37,19200.0,20.6937,20.7122,20.6845,20.6937,19200.0
2018-03-06 12:20:00,22.37,22.38,22.34,22.34,47532.0,20.6937,20.703,20.666,20.666,47532.0
2018-03-06 12:30:00,22.34,22.36,22.34,22.36,33712.0,20.666,20.6845,20.666,20.6845,33712.0
2018-03-06 12:40:00,22.36,22.41,22.35,22.39,27404.0,20.6845,20.7307,20.6752,20.7122,27404.0
2018-03-06 12:50:00,22.41,22.46,22.41,22.46,30396.0,20.7307,20.777,20.7307,20.777,30396.0
2018-03-06 13:00:00,22.46,22.5,22.46,22.49,62824.0,20.777,20.814,20.777,20.8047,62824.0
2018-03-06 13:10:00,22.5,22.52,22.5,22.52,63400.0,20.814,20.8325,20.814,20.8325,63400.0
2018-03-06 13:20:00,22.51,22.53,22.5,22.52,28900.0,20.8232,20.8417,20.814,20.8325,28900.0
2018-03-06 13:30:00,22.52,22.53,22.5,22.5,32840.0,20.8325,20.8417,20.814,20.814,32840.0
2018-03-06 13:40:00,22.51,22.52,22.44,22.44,36484.0,20.8232,20.8325,20.7585,20.7585,36484.0
2018-03-06 13:50:00,22.43,22.45,22.42,22.45,32556.0,20.7492,20.7677,20.74,20.7677,32556.0
2018-03-06 14:00:00,22.45,22.46,22.42,22.46,43072.0,20.7677,20.777,20.74,20.777,43072.0
2018-03-06 14:10:00,22.46,22.46,22.43,22.44,45732.0,20.777,20.777,20.7492,20.7585,45732.0
2018-03-06 14:20:00,22.44,22.45,22.41,22.42,46440.0,20.7585,20.7677,20.7307,20.74,46440.0
2018-03-06 14:30:00,22.42,22.47,22.42,22.47,38492.0,20.74,20.7862,20.74,20.7862,38492.0
2018-03-06 14:40:00,22.47,22.48,22.46,22.48,39136.0,20.7862,20.7955,20.777,20.7955,39136.0
2018-03-06 14:50:00,22.48,22.49,22.46,22.47,50716.0,20.7955,20.8047,20.777,20.7862,50716.0
2018-03-06 15:00:00,22.47,22.47,22.45,22.46,51568.0,20.7862,20.7862,20.7677,20.777,51568.0
2018-03-06 15:10:00,22.46,22.47,22.4,22.42,92920.0,20.777,20.7862,20.7215,20.74,92920.0
2018-03-06 15:20:00,22.42,22.43,22.4,22.42,127456.0,20.74,20.7492,20.7215,20.74,127456.0
2018-03-06 15:30:00,22.42,22.44,22.41,22.41,182720.0,20.74,20.7585,20.7307,20.7307,182720.0
2018-03-06 15:40:00,22.41,22.42,22.38,22.39,332176.0,20.7307,20.74,20.703,20.7122,332176.0
2018-03-06 15:50:00,22.39,22.44,22.39,22.44,489952.0,20.7122,20.7585,20.7122,20.7585,489952.0
2018-03-07 09:30:00,22.2,22.35,22.17,22.35,64492.0,20.5365,20.6752,20.5087,20.6752,64492.0
2018-03-07 09:40:00,22.36,22.41,22.25,22.25,55736.0,20.6845,20.7307,20.5827,20.5827,55736.0
2018-03-07 09:50:00,22.24,22.27,22.23,22.25,34708.0,20.5735,20.6012,20.5642,20.5827,34708.0
2018-03-07 10:00:00,22.24,22.27,22.21,22.24,48412.0,20.5735,20.6012,20.5457,20.5735,48412.0
2018-03-07 10:10:00,22.26,22.26,22.13,22.19,178408.0,20.592,20.592,20.4717,20.5272,178408.0
2018-03-07 10:20:00,22.19,22.23,22.18,22.21,84396.0,20.5272,20.5642,20.518,20.5457,84396.0
2018-03-07 10:30:00,22.21,22.23,22.18,22.2,42284.0,20.5457,20.5642,20.518,20.5365,42284.0
2018-03-07 10:40:00,22.2,22.23,22.18,22.22,65672.0,20.5365,20.5642,20.518,20.555,65672.0
2018-03-07 10:50:00,22.22,22.25,22.2,22.21,34768.0,20.555,20.5827,20.5365,20.5457,34768.0
2018-03-07 11:00:00,22.21,22.22,22.19,22.21,38248.0,20.5457,20.555,20.5272,20.5457,38248.0
2018-03-07 11:10:00,22.21,22.23,22.2,22.21,70160.0,20.5457,20.5642,20.5365,20.5457,70160.0
2018-03-07 11:20:00,22.21,22.23,22.19,22.22,48820.0,20.5457,20.5642,20.5272,20.555,48820.0
2018-03-07 11:30:00,22.22,22.3,22.22,22.29,124900.0,20.555,20.629,20.555,20.6197,124900.0
2018-03-07 11:40:00,22.3,22.31,22.27,22.28,75896.0,20.629,20.6382,20.6012,20.6105,75896.0
2018-03-07 11:50:00,22.28,22.29,22.25,22.25,52708.0,20.6105,20.6197,20.5827,20.5827,52708.0
2018-03-07 12:00:00,22.25,22.25,22.2,22.25,65236.0,20.5827,20.5827,20.5365,20.5827,65236.0
2018-03-07 12:10:00,22.24,22.27,22.21,22.27,30092.0,20.5735,20.6012,20.5457,20.6012,30092.0
2018-03-07 12:20:00,22.27,22.29,22.25,22.28,31020.0,20.6012,20.6197,20.5827,20.6105,31020.0
2018-03-07 12:30:00,22.29,22.29,22.26,22.29,26428.0,20.6197,20.6197,20.592,20.6197,26428.0
2018-03-07 12:40:00,22.29,22.33,22.27,22.32,34424.0,20.6197,20.6567,20.6012,20.6475,34424.0
2018-03-07 12:50:00,22.32,22.35,22.32,22.34,33664.0,20.6475,20.6752,20.6475,20.666,33664.0
2018-03-07 13:00:00,22.34,22.34,22.26,22.29,22904.0,20.666,20.666,20.592,20.6197,22904.0
2018-03-07 13:10:00,22.3,22.33,22.29,22.33,50360.0,20.629,20.6567,20.6197,20.6567,50360.0
2018-03-07 13:20:00,22.33,22.39,22.31,22.39,32004.0,20.6567,20.7122,20.6382,20.7122,32004.0
2018-03-07 13:30:00,22.4,22.42,22.37,22.38,76548.0,20.7215,20.74,20.6937,20.703,76548.0
2018-03-07 13:40:00,22.38,22.42,22.38,22.42,190644.0,20.703,20.74,20.703,20.74,190644.0
2018-03-07 13:50:00,22.42,22.47,22.42,22.45,57484.0,20.74,20.7862,20.74,20.7677,57484.0
2018-03-07 14:00:00,22.44,22.46,22.42,22.44,68744.0,20.7585,20.777,20.74,20.7585,68744.0
2018-03-07 14:10:00,22.45,22.48,22.45,22.47,68452.0,20.7677,20.7955,20.7677,20.7862,68452.0
2018-03-07 14:20:00,22.47,22.48,22.45,22.45,77856.0,20.7862,20.7955,20.7677,20.7677,77856.0
2018-03-07 14:30:00,22.45,22.49,22.45,22.49,56664.0,20.7677,20.8047,20.7677,20.8047,56664.0
2018-03-07 14:40:00,22.49,22.5,22.49,22.5,43456.0,20.8047,20.814,20.8047,20.814,43456.0
2018-03-07 14:50:00,22.49,22.52,22.47,22.49,68716.0,20.8047,20.8325,20.7862,20.8047,68716.0
2018-03-07 15:00:00,22.49,22.57,22.48,22.56,63972.0,20.8047,20.8787,20.7955,20.8695,63972.0
2018-03-07 15:10:00,22.56,22.57,22.54,22.55,37216.0,20.8695,20.8787,20.851,20.8602,37216.0
2018-03-07 15:20:00,22.55,22.56,22.53,22.55,38928.0,20.8602,20.8695,20.8417,20.8602,38928.0
2018-03-07 15:30:00,22.56,22.59,22.56,22.58,127440.0,20.8695,20.8972,20.8695,20.888,127440.0
2018-03-07 15:40:00,22.58,22.62,22.58,22.58,144176.0,20.888,20.925,20.888,20.888,144176.0
2018-03-07 15:50:00,22.59,22.59,22.55,22.57,242152.0,20.8972,20.8972,20.8602,20.8787,242152.0
2018-03-08 09:30:00,22.58,22.63,22.56,22.61,122988.0,20.888,20.9342,20.8695,20.9157,122988.0
2018-03-08 09:40:00,22.61,22.64,22.54,22.54,49308.0,20.9157,20.9435,20.851,20.851,49308.0
2018-03-08 09:50:00,22.54,22.55,22.5,22.53,45472.0,20.851,20.8602,20.814,20.8417,45472.0
2018-03-08 10:00:00,22.53,22.55,22.48,22.54,157732.0,20.8417,20.8602,20.7955,20.851,157732.0
2018-03-08 10:10:00,22.54,22.58,22.53,22.55,16728.0,20.851,20.888,20.8417,20.8602,16728.0
2018-03-08 10:20:00,22.57,22.57,22.54,22.55,19308.0,20.8787,20.8787,20.851,20.8602,19308.0
2018-03-08 10:30:00,22.55,22.57,22.53,22.54,14976.0,20.8602,20.8787,20.8417,20.851,14976.0
2018-03-08 10:40:00,22.54,22.58,22.54,22.55,63000.0,20.851,20.888,20.851,20.8602,63000.0
2018-03-08 10:50:00,22.55,22.57,22.55,22.55,21688.0,20.8602,20.8787,20.8602,20.8602,21688.0
2018-03-08 11:00:00,22.54,22.57,22.54,22.57,29212.0,20.851,20.8787,20.851,20.8787,29212.0
2018-03-08 11:10:00,22.57,22.6,22.57,22.59,45228.0,20.8787,20.9065,20.8787,20.8972,45228.0
2018-03-08 11:20:00,22.59,22.59,22.55,22.57,33132.0,20.8972,20.8972,20.8602,20.8787,33132.0
2018-03-08 11:30:00,22.57,22.58,22.55,22.58,33640.0,20.8787,20.888,20.8602,20.888,33640.0
2018-03-08 11:40:00,22.58,22.58,22.56,22.57,17600.0,20.888,20.888,20.8695,20.8787,17600.0
2018-03-08 11:50:00,22.57,22.59,22.55,22.59,21572.0,20.8787,20.8972,20.8602,20.8972,21572.0
2018-03-08 12:00:00,22.59,22.6,22.56,22.56,35088.0,20.8972,20.9065,20.8695,20.8695,35088.0
2018-03-08 12:10:00,22.55,22.55,22.52,22.53,16232.0,20.8602,20.8602,20.8325,20.8417,16232.0
2018-03-08 12:20:00,22.53,22.56,22.53,22.55,33664.0,20.8417,20.8695,20.8417,20.8602,33664.0
2018-03-08 12:30:00,22.55,22.56,22.53,22.56,18000.0,20.8602,20.8695,20.8417,20.8695,18000.0
2018-03-08 12:40:00,22.56,22.57,22.55,22.57,12800.0,20.8695,20.8787,20.8602,20.8787,12800.0
2018-03-08 12:50:00,22.57,22.57,22.54,22.56,19472.0,20.8787,20.8787,20.851,20.8695,19472.0
2018-03-08 13:00:00,22.55,22.57,22.55,22.57,16396.0,20.8602,20.8787,20.8602,20.8787,16396.0
2018-03-08 13:10:00,22.57,22.57,22.54,22.55,17136.0,20.8787,20.8787,20.851,20.8602,17136.0
2018-03-08 13:20:00,22.55,22.56,22.53,22.53,16732.0,20.8602,20.8695,20.8417,20.8417,16732.0
2018-03-08 13:30:00,22.55,22.55,22.53,22.53,12128.0,20.8602,20.8602,20.8417,20.8417,12128.0
2018-03-08 13:40:00,22.54,22.54,22.52,22.53,14988.0,20.851,20.851,20.8325,20.8417,14988.0
2018-03-08 13:50:00,22.54,22.55,22.53,22.55,25936.0,20.851,20.8602,20.8417,20.8602,25936.0
2018-03-08 14:00:00,22.55,22.55,22.53,22.53,26600.0,20.8602,20.8602,20.8417,20.8417,26600.0
2018-03-08 14:10:00,22.52,22.54,22.52,22.54,19064.0,20.8325,20.851,20.8325,20.851,19064.0
2018-03-08 14:20:00,22.53,22.55,22.53,22.54,16180.0,20.8417,20.8602,20.8417,20.851,16180.0
2018-03-08 14:30:00,22.54,22.57,22.52,22.57,34348.0,20.851,20.8787,20.8325,20.8787,34348.0
2018-03-08 14:40:00,22.57,22.66,22.57,22.64,199264.0,20.8787,20.962,20.8787,20.9435,199264.0
2018-03-08 14:50:00,22.65,22.65,22.62,22.63,73172.0,20.9527,20.9527,20.925,20.9342,73172.0
2018-03-08 15:00:00,22.63,22.63,22.61,22.61,79544.0,20.9342,20.9342,20.9157,20.9157,79544.0
2018-03-08 15:10:00,22.61,22.63,22.6,22.63,108448.0,20.9157,20.9342,20.9065,20.9342,108448.0
2018-03-08 15:20:00,22.63,22.64,22.6,22.62,139208.0,20.9342,20.9435,20.9065,20.925,139208.0
2018-03-08 15:30:00,22.62,22.64,22.6,22.63,334200.0,20.925,20.9435,20.9065,20.9342,334200.0
2018-03-08 15:40:00,22.63,22.64,22.6,22.62,311708.0,20.9342,20.9435,20.9065,20.925,311708.0
2018-03-08 15:50:00,22.62,22.66,22.62,22.65,595588.0,20.925,20.962,20.925,20.9527,595588.0
2018-03-09 09:30:00,22.78,22.78,22.71,22.75,52512.0,21.073,21.073,21.0082,21.0452,52512.0
2018-03-09 09:40:00,22.75,22.82,22.74,22.82,119168.0,21.0452,21.11,21.036,21.11,119168.0
2018-03-09 09:50:00,22.82,22.9,22.81,22.89,135308.0,21.11,21.184,21.1007,21.1748,135308.0
2018-03-09 10:00:00,22.89,22.99,22.89,22.97,50072.0,21.1748,21.2673,21.1748,21.2488,50072.0
2018-03-09 10:10:00,22.99,23.03,22.99,23.01,130600.0,21.2673,21.3043,21.2673,21.2858,130600.0
2018-03-09 10:20:00,23.0,23.06,23.0,23.05,51544.0,21.2765,21.332,21.2765,21.3228,51544.0
2018-03-09 10:30:00,23.05,23.06,23.02,23.05,28808.0,21.3228,21.332,21.295,21.3228,28808.0
2018-03-09 10:40:00,23.04,23.05,23.03,23.04,26824.0,21.3135,21.3228,21.3043,21.3135,26824.0
2018-03-09 10:50:00,23.04,23.06,23.0,23.0,57208.0,21.3135,21.332,21.2765,21.2765,57208.0
2018-03-09 11:00:00,23.0,23.02,22.98,23.0,25292.0,21.2765,21.295,21.258,21.2765,25292.0
2018-03-09 11:10:00,23.0,23.03,22.99,23.01,104148.0,21.2765,21.3043,21.2673,21.2858,104148.0
2018-03-09 11:20:00,23.01,23.03,22.98,23.02,45388.0,21.2858,21.3043,21.258,21.295,45388.0
2018-03-09 11:30:00,23.01,23.03,23.0,23.03,43608.0,21.2858,21.3043,21.2765,21.3043,43608.0
2018-03-09 11:40:00,23.02,23.03,23.0,23.01,75996.0,21.295,21.3043,21.2765,21.2858,75996.0
2018-03-09 11:50:00,23.02,23.08,23.02,23.07,37600.0,21.295,21.3505,21.295,21.3413,37600.0
2018-03-09 12:00:00,23.09,23.13,23.09,23.12,62804.0,21.3598,21.3968,21.3598,21.3875,62804.0
2018-03-09 12:10:00,23.13,23.15,23.13,23.14,24464.0,21.3968,21.4153,21.3968,21.406,24464.0
2018-03-09 12:20:00,23.14,23.16,23.13,23.14,64376.0,21.406,21.4245,21.3968,21.406,64376.0
2018-03-09 12:30:00,23.13,23.16,23.13,23.15,49528.0,21.3968,21.4245,21.3968,21.4153,49528.0
2018-03-09 12:40:00,23.14,23.16,23.14,23.16,19516.0,21.406,21.4245,21.406,21.4245,19516.0
2018-03-09 12:50:00,23.16,23.16,23.12,23.13,18348.0,21.4245,21.4245,21.3875,21.3968,18348.0
2018-03-09 13:00:00,23.12,23.15,23.12,23.15,14060.0,21.3875,21.4153,21.3875,21.4153,14060.0
2018-03-09 13:10:00,23.15,23.16,23.14,23.15,27232.0,21.4153,21.4245,21.406,21.4153,27232.0
2018-03-09 13:20:00,23.16,23.16,23.15,23.15,27692.0,21.4245,21.4245,21.4153,21.4153,27692.0
2018-03-09 13:30:00,23.15,23.15,23.14,23.15,28412.0,21.4153,21.4153,21.406,21.4153,28412.0
2018-03-09 13:40:00,23.15,23.16,23.14,23.16,16832.0,21.4153,21.4245,21.406,21.4245,16832.0
2018-03-09 13:50:00,23.16,23.16,23.14,23.15,11880.0,21.4245,21.4245,21.406,21.4153,11880.0
2018-03-09 14:00:00,23.15,23.15,23.1,23.11,68724.0,21.4153,21.4153,21.369,21.3783,68724.0
2018-03-09 14:10:00,23.11,23.13,23.08,23.08,96380.0,21.3783,21.3968,21.3505,21.3505,96380.0
2018-03-09 14:20:00,23.08,23.09,23.03,23.06,64928.0,21.3505,21.3598,21.3043,21.332,64928.0
2018-03-09 14:30:00,23.06,23.08,23.04,23.07,54604.0,21.332,21.3505,21.3135,21.3413,54604.0
2018-03-09 14:40:00,23.08,23.09,23.06,23.08,49128.0,21.3505,21.3598,21.332,21.3505,49128.0
2018-03-09 14:50:00,23.08,23.08,23.05,23.06,36180.0,21.3505,21.3505,21.3228,21.332,36180.0
2018-03-09 15:00:00,23.07,23.11,23.07,23.09,166620.0,21.3413,21.3783,21.3413,21.3598,166620.0
2018-03-09 15:10:00,23.1,23.14,23.09,23.13,260788.0,21.369,21.406,21.3598,21.3968,260788.0
2018-03-09 15:20:00,23.13,23.14,23.11,23.14,97956.0,21.3968,21.406,21.3783,21.406,97956.0
2018-03-09 15:30:00,23.14,23.14,23.12,23.13,88292.0,21.406,21.406,21.3875,21.3968,88292.0
2018-03-09 15:40:00,23.13,23.13,23.09,23.11,136500.0,21.3968,21.3968,21.3598,21.3783,136500.0
2018-03-09 15:50:00,23.11,23.14,23.1,23.11,647220.0,21.3783,21.406,21.369,21.3783,647220.0
2018-03-12 09:30:00,23.13,23.19,23.1,23.13,83936.0,21.3968,21.4523,21.369,21.3968,83936.0
2018-03-12 09:40:00,23.15,23.17,23.1,23.14,35796.0,21.4153,21.4338,21.369,21.406,35796.0
2018-03-12 09:50:00,23.14,23.15,23.09,23.1,51184.0,21.406,21.4153,21.3598,21.369,51184.0
2018-03-12 10:00:00,23.11,23.15,23.1,23.14,28556.0,21.3783,21.4153,21.369,21.406,28556.0
2018-03-12 10:10:00,23.14,23.17,23.12,23.12,36768.0,21.406,21.4338,21.3875,21.3875,36768.0
2018-03-12 10:20:00,23.13,23.16,23.11,23.16,57092.0,21.3968,21.4245,21.3783,21.4245,57092.0
2018-03-12 10:30:00,23.16,23.23,23.15,23.23,187500.0,21.4245,21.4893,21.4153,21.4893,187500.0
2018-03-12 10:40:00,23.23,23.25,23.2,23.21,310948.0,21.4893,21.5078,21.4615,21.4708,310948.0
2018-03-12 10:50:00,23.21,23.24,23.17,23.21,125348.0,21.4708,21.4985,21.4338,21.4708,125348.0
2018-03-12 11:00:00,23.21,23.25,23.2,23.2,235008.0,21.4708,21.5078,21.4615,21.4615,235008.0
2018-03-12 11:10:00,23.19,23.2,23.18,23.2,142880.0,21.4523,21.4615,21.443,21.4615,142880.0
2018-03-12 11:20:00,23.2,23.21,23.19,23.2,28928.0,21.4615,21.4708,21.4523,21.4615,28928.0
2018-03-12 11:30:00,23.21,23.24,23.2,23.24,29604.0,21.4708,21.4985,21.4615,21.4985,29604.0
2018-03-12 11:40:00,23.25,23.25,23.22,23.23,39136.0,21.5078,21.5078,21.48,21.4893,39136.0
2018-03-12 11:50:00,23.23,23.25,23.21,23.24,42200.0,21.4893,21.5078,21.4708,21.4985,42200.0
2018-03-12 12:00:00,23.24,23.26,23.24,23.26,32944.0,21.4985,21.517,21.4985,21.517,32944.0
2018-03-12 12:10:00,23.26,23.27,23.24,23.25,35256.0,21.517,21.5263,21.4985,21.5078,35256.0
2018-03-12 12:20:00,23.26,23.27,23.25,23.26,28000.0,21.517,21.5263,21.5078,21.517,28000.0
2018-03-12 12:30:00,23.26,23.26,23.23,23.23,30800.0,21.517,21.517,21.4893,21.4893,30800.0
2018-03-12 12:40:00,23.23,23.24,23.22,23.23,50852.0,21.4893,21.4985,21.48,21.4893,50852.0
2018-03-12 12:50:00,23.22,23.22,23.2,23.2,26216.0,21.48,21.48,21.4615,21.4615,26216.0
2018-03-12 13:00:00,23.2,23.24,23.2,23.24,30256.0,21.4615,21.4985,21.4615,21.4985,30256.0
2018-03-12 13:10:00,23.24,23.25,23.24,23.24,32400.0,21.4985,21.5078,21.4985,21.4985,32400.0
2018-03-12 13:20:00,23.24,23.25,23.21,23.21,24276.0,21.4985,21.5078,21.4708,21.4708,24276.0
2018-03-12 13:30:00,23.21,23.22,23.21,23.21,27920.0,21.4708,21.48,21.4708,21.4708,27920.0
2018-03-12 13:40:00,23.21,23.22,23.19,23.22,21864.0,21.4708,21.48,21.4523,21.48,21864.0
2018-03-12 13:50:00,23.22,23.22,23.18,23.18,18040.0,21.48,21.48,21.443,21.443,18040.0
2018-03-12 14:00:00,23.18,23.2,23.16,23.16,31840.0,21.443,21.4615,21.4245,21.4245,31840.0
2018-03-12 14:10:00,23.15,23.15,23.11,23.13,32424.0,21.4153,21.4153,21.3783,21.3968,32424.0
2018-03-12 14:20:00,23.14,23.15,23.11,23.13,46228.0,21.406,21.4153,21.3783,21.3968,46228.0
2018-03-12 14:30:00,23.13,23.15,23.13,23.15,57692.0,21.3968,21.4153,21.3968,21.4153,57692.0
2018-03-12 14:40:00,23.15,23.16,23.12,23.12,41928.0,21.4153,21.4245,21.3875,21.3875,41928.0
2018-03-12 14:50:00,23.13,23.16,23.12,23.14,39332.0,21.3968,21.4245,21.3875,21.406,39332.0
2018-03-12 15:00:00,23.14,23.16,23.12,23.15,51596.0,21.406,21.4245,21.3875,21.4153,51596.0
2018-03-12 15:10:00,23.15,23.17,23.14,23.16,59448.0,21.4153,21.4338,21.406,21.4245,59448.0
2018-03-12 15:20:00,23.16,23.18,23.16,23.17,60036.0,21.4245,21.443,21.4245,21.4338,60036.0
2018-03-12 15:30:00,23.17,23.19,23.16,23.18,105712.0,21.4338,21.4523,21.4245,21.443,105712.0
2018-03-12 15:40:00,23.18,23.24,23.18,23.24,399096.0,21.443,21.4985,21.443,21.4985,399096.0
2018-03-12 15:50:00,23.23,23.23,23.17,23.17,649848.0,21.4893,21.4893,21.4338,21.4338,649848.0
2018-03-13 09:30:00,23.29,23.35,23.2,23.33,83816.0,21.5448,21.6003,21.4615,21.5818,83816.0
2018-03-13 09:40:00,23.35,23.38,23.34,23.35,27972.0,21.6003,21.628,21.591,21.6003,27972.0
2018-03-13 09:50:00,23.34,23.35,23.29,23.3,71792.0,21.591,21.6003,21.5448,21.554,71792.0
2018-03-13 10:00:00,23.29,23.3,23.26,23.28,27044.0,21.5448,21.554,21.517,21.5355,27044.0
2018-03-13 10:10:00,23.27,23.32,23.26,23.31,126916.0,21.5263,21.5725,21.517,21.5633,126916.0
2018-03-13 10:20:00,23.3,23.32,23.27,23.27,32212.0,21.554,21.5725,21.5263,21.5263,32212.0
2018-03-13 10:30:00,23.27,23.28,23.25,23.27,25400.0,21.5263,21.5355,21.5078,21.5263,25400.0
2018-03-13 10:40:00,23.27,23.34,23.27,23.32,29560.0,21.5263,21.591,21.5263,21.5725,29560.0
2018-03-13 10:50:00,23.32,23.32,23.26,23.28,75480.0,21.5725,21.5725,21.517,21.5355,75480.0
2018-03-13 11:00:00,23.28,23.28,23.2,23.2,80240.0,21.5355,21.5355,21.4615,21.4615,80240.0
2018-03-13 11:10:00,23.21,23.23,23.2,23.23,26500.0,21.4708,21.4893,21.4615,21.4893,26500.0
2018-03-13 11:20:00,23.24,23.24,23.19,23.2,28676.0,21.4985,21.4985,21.4523,21.4615,28676.0
2018-03-13 11:30:00,23.21,23.23,23.17,23.21,102480.0,21.4708,21.4893,21.4338,21.4708,102480.0
2018-03-13 11:40:00,23.23,23.25,23.22,23.23,12844.0,21.4893,21.5078,21.48,21.4893,12844.0
2018-03-13 11:50:00,23.23,23.23,23.2,23.21,41824.0,21.4893,21.4893,21.4615,21.4708,41824.0
2018-03-13 12:00:00,23.22,23.23,23.16,23.17,99688.0,21.48,21.4893,21.4245,21.4338,99688.0
2018-03-13 12:10:00,23.17,23.21,23.16,23.21,141156.0,21.4338,21.4708,21.4245,21.4708,141156.0
2018-03-13 12:20:00,23.21,23.22,23.2,23.22,34196.0,21.4708,21.48,21.4615,21.48,34196.0
2018-03-13 12:30:00,23.22,23.25,23.22,23.24,32584.0,21.48,21.5078,21.48,21.4985,32584.0
2018-03-13 12:40:00,23.24,23.27,23.23,23.26,32424.0,21.4985,21.5263,21.4893,21.517,32424.0
2018-03-13 12:50:00,23.27,23.28,23.26,23.27,17160.0,21.5263,21.5355,21.517,21.5263,17160.0
2018-03-13 13:00:00,23.28,23.3,23.26,23.27,93336.0,21.5355,21.554,21.517,21.5263,93336.0
2018-03-13 13:10:00,23.28,23.28,23.27,23.28,59624.0,21.5355,21.5355,21.5263,21.5355,59624.0
2018-03-13 13:20:00,23.27,23.28,23.25,23.26,31444.0,21.5263,21.5355,21.5078,21.517,31444.0
2018-03-13 13:30:00,23.26,23.27,23.25,23.27,33676.0,21.517,21.5263,21.5078,21.5263,33676.0
2018-03-13 13:40:00,23.26,23.27,23.21,23.22,56028.0,21.517,21.5263,21.4708,21.48,56028.0
2018-03-13 13:50:00,23.22,23.23,23.21,23.21,21928.0,21.48,21.4893,21.4708,21.4708,21928.0
2018-03-13 14:00:00,23.21,23.23,23.21,23.22,40216.0,21.4708,21.4893,21.4708,21.48,40216.0
2018-03-13 14:10:00,23.21,23.21,23.18,23.19,44668.0,21.4708,21.4708,21.443,21.4523,44668.0
2018-03-13 14:20:00,23.19,23.2,23.16,23.16,35556.0,21.4523,21.4615,21.4245,21.4245,35556.0
2018-03-13 14:30:00,23.17,23.2,23.16,23.19,27720.0,21.4338,21.4615,21.4245,21.4523,27720.0
2018-03-13 14:40:00,23.19,23.19,23.17,23.18,34428.0,21.4523,21.4523,21.4338,21.443,34428.0
2018-03-13 14:50:00,23.18,23.18,23.15,23.16,49116.0,21.443,21.443,21.4153,21.4245,49116.0
2018-03-13 15:00:00,23.16,23.17,23.11,23.12,44952.0,21.4245,21.4338,21.3783,21.3875,44952.0
2018-03-13 15:10:00,23.11,23.13,23.11,23.11,65880.0,21.3783,21.3968,21.3783,21.3783,65880.0
2018-03-13 15:20:00,23.11,23.11,23.06,23.06,171936.0,21.3783,21.3783,21.332,21.332,171936.0
2018-03-13 15:30:00,23.06,23.11,23.06,23.09,107564.0,21.332,21.3783,21.332,21.3598,107564.0
2018-03-13 15:40:00,23.09,23.1,23.06,23.08,119936.0,21.3598,21.369,21.332,21.3505,119936.0
2018-03-13 15:50:00,23.09,23.15,23.09,23.12,377816.0,21.3598,21.4153,21.3598,21.3875,377816.0
2018-03-14 09:30:00,23.21,23.24,23.08,23.08,61568.0,21.4708,21.4985,21.3505,21.3505,61568.0
2018-03-14 09:40:00,23.07,23.11,23.05,23.05,31288.0,21.3413,21.3783,21.3228,21.3228,31288.0
2018-03-14 09:50:00,23.04,23.06,23.02,23.03,24704.0,21.3135,21.332,21.295,21.3043,24704.0
2018-03-14 10:00:00,23.04,23.08,23.03,23.05,36612.0,21.3135,21.3505,21.3043,21.3228,36612.0
2018-03-14 10:10:00,23.04,23.04,22.97,22.98,29900.0,21.3135,21.3135,21.2488,21.258,29900.0
2018-03-14 10:20:00,22.98,23.02,22.97,23.0,26640.0,21.258,21.295,21.2488,21.2765,26640.0
2018-03-14 10:30:00,23.0,23.0,22.94,22.96,25840.0,21.2765,21.2765,21.221,21.2395,25840.0
2018-03-14 10:40:00,22.97,23.04,22.96,23.02,48000.0,21.2488,21.3135,21.2395,21.295,48000.0
2018-03-14 10:50:00,23.01,23.02,22.99,23.0,16252.0,21.2858,21.295,21.2673,21.2765,16252.0
2018-03-14 11:00:00,22.99,23.0,22.97,22.99,26296.0,21.2673,21.2765,21.2488,21.2673,26296.0
2018-03-14 11:10:00,22.99,23.02,22.98,22.99,36300.0,21.2673,21.295,21.258,21.2673,36300.0
2018-03-14 11:20:00,22.99,23.0,22.97,23.0,16896.0,21.2673,21.2765,21.2488,21.2765,16896.0
2018-03-14 11:30:00,23.0,23.0,22.9,22.9,77116.0,21.2765,21.2765,21.184,21.184,77116.0
2018-03-14 11:40:00,22.89,22.92,22.88,22.88,15184.0,21.1748,21.2025,21.1655,21.1655,15184.0
2018-03-14 11:50:00,22.88,22.94,22.88,22.89,11600.0,21.1655,21.221,21.1655,21.1748,11600.0
2018-03-14 12:00:00,22.91,22.91,22.89,22.89,14000.0,21.1933,21.1933,21.1748,21.1748,14000.0
2018-03-14 12:10:00,22.89,22.93,22.88,22.93,23408.0,21.1748,21.2118,21.1655,21.2118,23408.0
2018-03-14 12:20:00,22.93,22.95,22.92,22.94,6800.0,21.2118,21.2303,21.2025,21.221,6800.0
2018-03-14 12:30:00,22.93,22.98,22.93,22.98,9600.0,21.2118,21.258,21.2118,21.258,9600.0
2018-03-14 12:40:00,22.97,22.98,22.94,22.95,27200.0,21.2488,21.258,21.221,21.2303,27200.0
2018-03-14 12:50:00,22.95,22.97,22.94,22.96,16400.0,21.2303,21.2488,21.221,21.2395,16400.0
2018-03-14 13:00:00,22.95,22.95,22.91,22.92,9600.0,21.2303,21.2303,21.1933,21.2025,9600.0
2018-03-14 13:10:00,22.92,22.92,22.86,22.9,35496.0,21.2025,21.2025,21.147,21.184,35496.0
2018-03-14 13:20:00,22.91,22.93,22.9,22.9,14800.0,21.1933,21.2118,21.184,21.184,14800.0
2018-03-14 13:30:00,22.92,22.96,22.92,22.95,12156.0,21.2025,21.2395,21.2025,21.2303,12156.0
2018-03-14 13:40:00,22.95,22.96,22.94,22.96,17108.0,21.2303,21.2395,21.221,21.2395,17108.0
2018-03-14 13:50:00,22.97,22.99,22.96,22.98,20436.0,21.2488,21.2673,21.2395,21.258,20436.0
2018-03-14 14:00:00,22.98,22.98,22.94,22.96,22060.0,21.258,21.258,21.221,21.2395,22060.0
2018-03-14 14:10:00,22.96,22.96,22.93,22.93,19480.0,21.2395,21.2395,21.2118,21.2118,19480.0
2018-03-14 14:20:00,22.93,22.94,22.93,22.93,17548.0,21.2118,21.221,21.2118,21.2118,17548.0
2018-03-14 14:30:00,22.93,22.96,22.88,22.88,23216.0,21.2118,21.2395,21.1655,21.1655,23216.0
2018-03-14 14:40:00,22.89,22.9,22.85,22.88,24760.0,21.1748,21.184,21.1378,21.1655,24760.0
2018-03-14 14:50:00,22.88,22.92,22.86,22.89,34612.0,21.1655,21.2025,21.147,21.1748,34612.0
2018-03-14 15:00:00,22.9,22.9,22.85,22.86,43232.0,21.184,21.184,21.1378,21.147,43232.0
2018-03-14 15:10:00,22.85,22.86,22.82,22.83,45572.0,21.1378,21.147,21.11,21.1192,45572.0
2018-03-14 15:20:00,22.83,22.86,22.81,22.82,48216.0,21.1192,21.147,21.1007,21.11,48216.0
2018-03-14 15:30:00,22.83,22.84,22.81,22.83,65520.0,21.1192,21.1285,21.1007,21.1192,65520.0
2018-03-14 15:40:00,22.82,22.85,22.8,22.84,112780.0,21.11,21.1378,21.0915,21.1285,112780.0
2018-03-14 15:50:00,22.84,22.85,22.81,22.85,234516.0,21.1285,21.1378,21.1007,21.1378,234516.0
2018-03-15 09:30:00,22.89,22.9,22.82,22.85,66284.0,21.1748,21.184,21.11,21.1378,66284.0
2018-03-15 09:40:00,22.82,22.87,22.8,22.8,27164.0,21.11,21.1563,21.0915,21.0915,27164.0
2018-03-15 09:50:00,22.82,22.9,22.82,22.89,19640.0,21.11,21.184,21.11,21.1748,19640.0
2018-03-15 10:00:00,22.88,23.0,22.88,22.98,74096.0,21.1655,21.2765,21.1655,21.258,74096.0
2018-03-15 10:10:00,22.98,22.99,22.96,22.97,28748.0,21.258,21.2673,21.2395,21.2488,28748.0
2018-03-15 10:20:00,22.96,23.0,22.95,22.99,31112.0,21.2395,21.2765,21.2303,21.2673,31112.0
2018-03-15 10:30:00,23.0,23.0,22.93,22.93,19600.0,21.2765,21.2765,21.2118,21.2118,19600.0
2018-03-15 10:40:00,22.93,22.99,22.93,22.99,24648.0,21.2118,21.2673,21.2118,21.2673,24648.0
2018-03-15 10:50:00,22.98,23.02,22.97,22.99,18860.0,21.258,21.295,21.2488,21.2673,18860.0
2018-03-15 11:00:00,23.0,23.0,22.99,23.0,35400.0,21.2765,21.2765,21.2673,21.2765,35400.0
2018-03-15 11:10:00,22.99,23.03,22.99,23.03,21980.0,21.2673,21.3043,21.2673,21.3043,21980.0
2018-03-15 11:20:00,23.04,23.06,23.03,23.05,21556.0,21.3135,21.332,21.3043,21.3228,21556.0
2018-03-15 11:30:00,23.06,23.09,23.06,23.09,18832.0,21.332,21.3598,21.332,21.3598,18832.0
2018-03-15 11:40:00,23.09,23.1,23.06,23.06,22052.0,21.3598,21.369,21.332,21.332,22052.0
2018-03-15 11:50:00,23.05,23.06,23.0,23.03,40208.0,21.3228,21.332,21.2765,21.3043,40208.0
2018-03-15 12:00:00,23.04,23.06,23.04,23.04,15352.0,21.3135,21.332,21.3135,21.3135,15352.0
2018-03-15 12:10:00,23.05,23.05,23.01,23.03,17184.0,21.3228,21.3228,21.2858,21.3043,17184.0
2018-03-15 12:20:00,23.02,23.05,23.01,23.01,13480.0,21.295,21.3228,21.2858,21.2858,13480.0
2018-03-15 12:30:00,23.01,23.01,22.98,22.99,24460.0,21.2858,21.2858,21.258,21.2673,24460.0
2018-03-15 12:40:00,22.99,23.02,22.99,23.0,14720.0,21.2673,21.295,21.2673,21.2765,14720.0
2018-03-15 12:50:00,23.0,23.02,23.0,23.0,16620.0,21.2765,21.295,21.2765,21.2765,16620.0
2018-03-15 13:00:00,23.0,23.01,22.99,23.0,12592.0,21.2765,21.2858,21.2673,21.2765,12592.0
2018-03-15 13:10:00,23.01,23.01,22.96,22.97,15200.0,21.2858,21.2858,21.2395,21.2488,15200.0
2018-03-15 13:20:00,22.97,22.98,22.97,22.98,18400.0,21.2488,21.258,21.2488,21.258,18400.0
2018-03-15 13:30:00,22.98,22.99,22.96,22.98,25644.0,21.258,21.2673,21.2395,21.258,25644.0
2018-03-15 13:40:00,22.97,22.98,22.93,22.94,27932.0,21.2488,21.258,21.2118,21.221,27932.0
2018-03-15 13:50:00,22.94,22.95,22.9,22.9,34080.0,21.221,21.2303,21.184,21.184,34080.0
2018-03-15 14:00:00,22.9,22.95,22.9,22.95,34160.0,21.184,21.2303,21.184,21.2303,34160.0
2018-03-15 14:10:00,22.97,22.97,22.93,22.94,24104.0,21.2488,21.2488,21.2118,21.221,24104.0
2018-03-15 14:20:00,22.94,22.95,22.91,22.92,18700.0,21.221,21.2303,21.1933,21.2025,18700.0
2018-03-15 14:30:00,22.93,22.97,22.92,22.96,52552.0,21.2118,21.2488,21.2025,21.2395,52552.0
2018-03-15 14:40:00,22.96,22.97,22.95,22.97,49048.0,21.2395,21.2488,21.2303,21.2488,49048.0
2018-03-15 14:50:00,22.97,23.0,22.97,23.0,52808.0,21.2488,21.2765,21.2488,21.2765,52808.0
2018-03-15 15:00:00,23.02,23.02,23.0,23.0,54792.0,21.295,21.295,21.2765,21.2765,54792.0
2018-03-15 15:10:00,23.0,23.0,22.94,22.96,65528.0,21.2765,21.2765,21.221,21.2395,65528.0
2018-03-15 15:20:00,22.96,22.99,22.96,22.99,41544.0,21.2395,21.2673,21.2395,21.2673,41544.0
2018-03-15 15:30:00,22.99,22.99,22.97,22.98,64992.0,21.2673,21.2673,21.2488,21.258,64992.0
2018-03-15 15:40:00,22.98,23.0,22.96,23.0,188852.0,21.258,21.2765,21.2395,21.2765,188852.0
2018-03-15 15:50:00,22.99,23.01,22.97,22.99,308500.0,21.2673,21.2858,21.2488,21.2673,308500.0
2018-03-16 09:30:00,23.04,23.23,22.89,22.89,867284.0,21.3575,21.5337,21.2185,21.2185,867284.0
2018-03-16 09:40:00,22.9,22.93,22.87,22.9,60344.0,21.2278,21.2556,21.1999,21.2278,60344.0
2018-03-16 09:50:00,22.9,22.98,22.89,22.97,29632.0,21.2278,21.3019,21.2185,21.2926,29632.0
2018-03-16 10:00:00,22.96,22.98,22.92,22.95,49456.0,21.2834,21.3019,21.2463,21.2741,49456.0
2018-03-16 10:10:00,22.96,23.0,22.94,22.99,29772.0,21.2834,21.3205,21.2648,21.3112,29772.0
2018-03-16 10:20:00,23.0,23.03,22.96,22.97,27440.0,21.3205,21.3483,21.2834,21.2926,27440.0
2018-03-16 10:30:00,22.97,23.03,22.97,23.01,36936.0,21.2926,21.3483,21.2926,21.3297,36936.0
2018-03-16 10:40:00,23.01,23.02,22.99,23.01,21200.0,21.3297,21.339,21.3112,21.3297,21200.0
2018-03-16 10:50:00,23.02,23.02,23.0,23.0,36180.0,21.339,21.339,21.3205,21.3205,36180.0
2018-03-16 11:00:00,23.01,23.03,23.0,23.0,27300.0,21.3297,21.3483,21.3205,21.3205,27300.0
2018-03-16 11:10:00,23.0,23.01,22.99,23.0,23440.0,21.3205,21.3297,21.3112,21.3205,23440.0
2018-03-16 11:20:00,23.0,23.05,23.0,23.05,33360.0,21.3205,21.3668,21.3205,21.3668,33360.0
2018-03-16 11:30:00,23.05,23.06,23.04,23.04,23124.0,21.3668,21.3761,21.3575,21.3575,23124.0
2018-03-16 11:40:00,23.05,23.06,23.01,23.02,38132.0,21.3668,21.3761,21.3297,21.339,38132.0
2018-03-16 11:50:00,23.02,23.05,22.99,22.99,45456.0,21.339,21.3668,21.3112,21.3112,45456.0
2018-03-16 12:00:00,22.98,23.0,22.97,22.98,25540.0,21.3019,21.3205,21.2926,21.3019,25540.0
2018-03-16 12:10:00,22.98,23.0,22.98,23.0,24560.0,21.3019,21.3205,21.3019,21.3205,24560.0
2018-03-16 12:20:00,23.01,23.02,22.99,22.99,16440.0,21.3297,21.339,21.3112,21.3112,16440.0
2018-03-16 12:30:00,23.0,23.0,22.97,22.97,33748.0,21.3205,21.3205,21.2926,21.2926,33748.0
2018-03-16 12:40:00,22.98,23.0,22.98,23.0,29148.0,21.3019,21.3205,21.3019,21.3205,29148.0
2018-03-16 12:50:00,23.0,23.06,23.0,23.05,73308.0,21.3205,21.3761,21.3205,21.3668,73308.0
2018-03-16 13:00:00,23.05,23.07,23.03,23.04,49924.0,21.3668,21.3853,21.3483,21.3575,49924.0
2018-03-16 13:10:00,23.04,23.05,23.02,23.03,51456.0,21.3575,21.3668,21.339,21.3483,51456.0
2018-03-16 13:20:00,23.02,23.03,22.99,22.99,30260.0,21.339,21.3483,21.3112,21.3112,30260.0
2018-03-16 13:30:00,22.99,23.02,22.99,23.0,30744.0,21.3112,21.339,21.3112,21.3205,30744.0
2018-03-16 13:40:00,23.01,23.01,22.96,22.96,46884.0,21.3297,21.3297,21.2834,21.2834,46884.0
2018-03-16 13:50:00,22.97,22.99,22.97,22.99,23180.0,21.2926,21.3112,21.2926,21.3112,23180.0
2018-03-16 14:00:00,22.98,22.99,22.97,22.98,30056.0,21.3019,21.3112,21.2926,21.3019,30056.0
2018-03-16 14:10:00,22.98,22.98,22.97,22.97,19960.0,21.3019,21.3019,21.2926,21.2926,19960.0
2018-03-16 14:20:00,22.96,23.01,22.96,23.01,19740.0,21.2834,21.3297,21.2834,21.3297,19740.0
2018-03-16 14:30:00,23.0,23.04,23.0,23.04,21232.0,21.3205,21.3575,21.3205,21.3575,21232.0
2018-03-16 14:40:00,23.04,23.05,23.0,23.01,40888.0,21.3575,21.3668,21.3205,21.3297,40888.0
2018-03-16 14:50:00,23.01,23.04,23.01,23.04,39992.0,21.3297,21.3575,21.3297,21.3575,39992.0
2018-03-16 15:00:00,23.03,23.04,23.02,23.03,39380.0,21.3483,21.3575,21.339,21.3483,39380.0
2018-03-16 15:10:00,23.02,23.04,23.02,23.02,35084.0,21.339,21.3575,21.339,21.339,35084.0
2018-03-16 15:20:00,23.02,23.06,23.02,23.06,57868.0,21.339,21.3761,21.339,21.3761,57868.0
2018-03-16 15:30:00,23.05,23.08,23.05,23.07,103504.0,21.3668,21.3946,21.3668,21.3853,103504.0
2018-03-16 15:40:00,23.07,23.09,23.06,23.07,123748.0,21.3853,21.4039,21.3761,21.3853,123748.0
2018-03-16 15:50:00,23.07,23.08,23.0,23.0,387012.0,21.3853,21.3946,21.3205,21.3205,387012.0
2018-03-19 09:30:00,22.98,22.98,22.92,22.98,101804.0,21.3019,21.3019,21.2463,21.3019,101804.0
2018-03-19 09:40:00,22.98,22.98,22.91,22.94,37652.0,21.3019,21.3019,21.237,21.2648,37652.0
2018-03-19 09:50:00,22.93,22.98,22.93,22.98,50212.0,21.2556,21.3019,21.2556,21.3019,50212.0
2018-03-19 10:00:00,22.98,23.02,22.96,23.02,39284.0,21.3019,21.339,21.2834,21.339,39284.0
2018-03-19 10:10:00,23.02,23.03,22.99,23.0,57752.0,21.339,21.3483,21.3112,21.3205,57752.0
2018-03-19 10:20:00,23.0,23.0,22.93,22.94,84224.0,21.3205,21.3205,21.2556,21.2648,84224.0
2018-03-19 10:30:00,22.93,22.96,22.93,22.95,14244.0,21.2556,21.2834,21.2556,21.2741,14244.0
2018-03-19 10:40:00,22.95,22.96,22.9,22.9,25452.0,21.2741,21.2834,21.2278,21.2278,25452.0
2018-03-19 10:50:00,22.9,22.9,22.84,22.85,38460.0,21.2278,21.2278,21.1721,21.1814,38460.0
2018-03-19 11:00:00,22.85,22.88,22.82,22.88,56616.0,21.1814,21.2092,21.1536,21.2092,56616.0
2018-03-19 11:10:00,22.88,22.88,22.82,22.82,13892.0,21.2092,21.2092,21.1536,21.1536,13892.0
2018-03-19 11:20:00,22.82,22.85,22.82,22.85,25404.0,21.1536,21.1814,21.1536,21.1814,25404.0
2018-03-19 11:30:00,22.84,22.84,22.81,22.82,17484.0,21.1721,21.1721,21.1443,21.1536,17484.0
2018-03-19 11:40:00,22.81,22.82,22.79,22.8,29436.0,21.1443,21.1536,21.1258,21.1351,29436.0
2018-03-19 11:50:00,22.79,22.81,22.73,22.75,39960.0,21.1258,21.1443,21.0702,21.0887,39960.0
2018-03-19 12:00:00,22.75,22.78,22.74,22.76,26272.0,21.0887,21.1165,21.0794,21.098,26272.0
2018-03-19 12:10:00,22.74,22.75,22.72,22.74,32796.0,21.0794,21.0887,21.0609,21.0794,32796.0
2018-03-19 12:20:00,22.72,22.79,22.72,22.79,35924.0,21.0609,21.1258,21.0609,21.1258,35924.0
2018-03-19 12:30:00,22.78,22.78,22.75,22.77,25428.0,21.1165,21.1165,21.0887,21.1072,25428.0
2018-03-19 12:40:00,22.76,22.77,22.68,22.7,38536.0,21.098,21.1072,21.0238,21.0424,38536.0
2018-03-19 12:50:00,22.68,22.71,22.68,22.7,35044.0,21.0238,21.0516,21.0238,21.0424,35044.0
2018-03-19 13:00:00,22.7,22.71,22.61,22.61,50132.0,21.0424,21.0516,20.9589,20.9589,50132.0
2018-03-19 13:10:00,22.61,22.65,22.59,22.64,32956.0,20.9589,20.996,20.9404,20.9867,32956.0
2018-03-19 13:20:00,22.64,22.64,22.59,22.64,35936.0,20.9867,20.9867,20.9404,20.9867,35936.0
2018-03-19 13:30:00,22.63,22.68,22.63,22.68,26512.0,20.9775,21.0238,20.9775,21.0238,26512.0
2018-03-19 13:40:00,22.68,22.75,22.68,22.75,81740.0,21.0238,21.0887,21.0238,21.0887,81740.0
2018-03-19 13:50:00,22.75,22.75,22.72,22.73,59172.0,21.0887,21.0887,21.0609,21.0702,59172.0
2018-03-19 14:00:00,22.73,22.77,22.73,22.74,50376.0,21.0702,21.1072,21.0702,21.0794,50376.0
2018-03-19 14:10:00,22.74,22.74,22.71,22.72,47628.0,21.0794,21.0794,21.0516,21.0609,47628.0
2018-03-19 14:20:00,22.7,22.7,22.65,22.69,36088.0,21.0424,21.0424,20.996,21.0331,36088.0
2018-03-19 14:30:00,22.68,22.7,22.6,22.63,72872.0,21.0238,21.0424,20.9497,20.9775,72872.0
2018-03-19 14:40:00,22.64,22.68,22.61,22.66,112400.0,20.9867,21.0238,20.9589,21.0053,112400.0
2018-03-19 14:50:00,22.66,22.71,22.63,22.7,49804.0,21.0053,21.0516,20.9775,21.0424,49804.0
2018-03-19 15:00:00,22.69,22.71,22.66,22.67,56396.0,21.0331,21.0516,21.0053,21.0145,56396.0
2018-03-19 15:10:00,22.67,22.76,22.66,22.76,52252.0,21.0145,21.098,21.0053,21.098,52252.0
2018-03-19 15:20:00,22.76,22.77,22.72,22.73,63020.0,21.098,21.1072,21.0609,21.0702,63020.0
2018-03-19 15:30:00,22.73,22.79,22.72,22.79,121736.0,21.0702,21.1258,21.0609,21.1258,121736.0
2018-03-19 15:40:00,22.78,22.83,22.77,22.81,199028.0,21.1165,21.1629,21.1072,21.1443,199028.0
2018-03-19 15:50:00,22.82,22.88,22.8,22.84,423924.0,21.1536,21.2092,21.1351,21.1721,423924.0
2018-03-20 09:30:00,22.92,22.99,22.86,22.99,84084.0,21.2463,21.3112,21.1907,21.3112,84084.0
2018-03-20 09:40:00,22.97,23.0,22.95,22.95,50296.0,21.2926,21.3205,21.2741,21.2741,50296.0
2018-03-20 09:50:00,22.93,22.96,22.89,22.89,30712.0,21.2556,21.2834,21.2185,21.2185,30712.0
2018-03-20 10:00:00,22.91,22.92,22.88,22.88,37140.0,21.237,21.2463,21.2092,21.2092,37140.0
2018-03-20 10:10:00,22.88,22.88,22.83,22.84,114084.0,21.2092,21.2092,21.1629,21.1721,114084.0
2018-03-20 10:20:00,22.84,22.95,22.84,22.92,108464.0,21.1721,21.2741,21.1721,21.2463,108464.0
2018-03-20 10:30:00,22.93,22.93,22.89,22.91,46808.0,21.2556,21.2556,21.2185,21.237,46808.0
2018-03-20 10:40:00,22.91,22.92,22.86,22.88,69184.0,21.237,21.2463,21.1907,21.2092,69184.0
2018-03-20 10:50:00,22.88,22.94,22.88,22.93,34848.0,21.2092,21.2648,21.2092,21.2556,34848.0
2018-03-20 11:00:00,22.93,22.94,22.9,22.92,42996.0,21.2556,21.2648,21.2278,21.2463,42996.0
2018-03-20 11:10:00,22.91,22.92,22.89,22.9,36920.0,21.237,21.2463,21.2185,21.2278,36920.0
2018-03-20 11:20:00,22.9,22.93,22.9,22.92,36248.0,21.2278,21.2556,21.2278,21.2463,36248.0
2018-03-20 11:30:00,22.93,22.93,22.9,22.9,31164.0,21.2556,21.2556,21.2278,21.2278,31164.0
2018-03-20 11:40:00,22.9,22.9,22.81,22.82,38896.0,21.2278,21.2278,21.1443,21.1536,38896.0
2018-03-20 11:50:00,22.82,22.85,22.8,22.84,48972.0,21.1536,21.1814,21.1351,21.1721,48972.0
2018-03-20 12:00:00,22.85,22.87,22.83,22.86,17360.0,21.1814,21.1999,21.1629,21.1907,17360.0
2018-03-20 12:10:00,22.85,22.92,22.84,22.89,51040.0,21.1814,21.2463,21.1721,21.2185,51040.0
2018-03-20 12:20:00,22.89,22.91,22.87,22.91,23284.0,21.2185,21.237,21.1999,21.237,23284.0
2018-03-20 12:30:00,22.9,22.93,22.88,22.89,51212.0,21.2278,21.2556,21.2092,21.2185,51212.0
2018-03-20 12:40:00,22.88,22.9,22.87,22.88,20352.0,21.2092,21.2278,21.1999,21.2092,20352.0
2018-03-20 12:50:00,22.87,22.89,22.87,22.89,28244.0,21.1999,21.2185,21.1999,21.2185,28244.0
2018-03-20 13:00:00,22.89,22.91,22.89,22.89,22888.0,21.2185,21.237,21.2185,21.2185,22888.0
2018-03-20 13:10:00,22.88,22.9,22.86,22.86,27624.0,21.2092,21.2278,21.1907,21.1907,27624.0
2018-03-20 13:20:00,22.86,22.87,22.86,22.86,18128.0,21.1907,21.1999,21.1907,21.1907,18128.0
2018-03-20 13:30:00,22.87,22.88,22.84,22.84,19204.0,21.1999,21.2092,21.1721,21.1721,19204.0
2018-03-20 13:40:00,22.84,22.85,22.83,22.85,35688.0,21.1721,21.1814,21.1629,21.1814,35688.0
2018-03-20 13:50:00,22.85,22.86,22.85,22.85,23148.0,21.1814,21.1907,21.1814,21.1814,23148.0
2018-03-20 14:00:00,22.85,22.88,22.83,22.86,56712.0,21.1814,21.2092,21.1629,21.1907,56712.0
2018-03-20 14:10:00,22.87,22.88,22.86,22.88,27800.0,21.1999,21.2092,21.1907,21.2092,27800.0
2018-03-20 14:20:00,22.88,22.91,22.88,22.91,102080.0,21.2092,21.237,21.2092,21.237,102080.0
2018-03-20 14:30:00,22.9,22.91,22.89,22.9,37080.0,21.2278,21.237,21.2185,21.2278,37080.0
2018-03-20 14:40:00,22.9,22.93,22.89,22.92,37256.0,21.2278,21.2556,21.2185,21.2463,37256.0
2018-03-20 14:50:00,22.92,22.94,22.92,22.93,38748.0,21.2463,21.2648,21.2463,21.2556,38748.0
2018-03-20 15:00:00,22.93,22.96,22.93,22.95,42108.0,21.2556,21.2834,21.2556,21.2741,42108.0
2018-03-20 15:10:00,22.95,22.96,22.93,22.93,51688.0,21.2741,21.2834,21.2556,21.2556,51688.0
2018-03-20 15:20:00,22.92,22.93,22.91,22.91,45964.0,21.2463,21.2556,21.237,21.237,45964.0
2018-03-20 15:30:00,22.92,22.93,22.9,22.91,90528.0,21.2463,21.2556,21.2278,21.237,90528.0
2018-03-20 15:40:00,22.91,22.93,22.9,22.92,132460.0,21.237,21.2556,21.2278,21.2463,132460.0
2018-03-20 15:50:00,22.92,22.93,22.91,22.92,379528.0,21.2463,21.2556,21.237,21.2463,379528.0
2018-03-21 09:30:00,22.9,22.93,22.86,22.89,75480.0,21.2278,21.2556,21.1907,21.2185,75480.0
2018-03-21 09:40:00,22.89,22.92,22.86,22.86,49924.0,21.2185,21.2463,21.1907,21.1907,49924.0
2018-03-21 09:50:00,22.84,22.87,22.82,22.82,135720.0,21.1721,21.1999,21.1536,21.1536,135720.0
2018-03-21 10:00:00,22.83,22.87,22.82,22.86,82164.0,21.1629,21.1999,21.1536,21.1907,82164.0
2018-03-21 10:10:00,22.88,22.88,22.86,22.86,24508.0,21.2092,21.2092,21.1907,21.1907,24508.0
2018-03-21 10:20:00,22.86,22.86,22.83,22.85,26400.0,21.1907,21.1907,21.1629,21.1814,26400.0
2018-03-21 10:30:00,22.86,22.88,22.84,22.88,27168.0,21.1907,21.2092,21.1721,21.2092,27168.0
2018-03-21 10:40:00,22.89,22.92,22.89,22.89,20132.0,21.2185,21.2463,21.2185,21.2185,20132.0
2018-03-21 10:50:00,22.9,22.9,22.87,22.87,33764.0,21.2278,21.2278,21.1999,21.1999,33764.0
2018-03-21 11:00:00,22.87,22.89,22.87,22.88,15120.0,21.1999,21.2185,21.1999,21.2092,15120.0
2018-03-21 11:10:00,22.88,22.91,22.88,22.9,23612.0,21.2092,21.237,21.2092,21.2278,23612.0
2018-03-21 11:20:00,22.91,22.92,22.9,22.91,29284.0,21.237,21.2463,21.2278,21.237,29284.0
2018-03-21 11:30:00,22.92,22.93,22.92,22.92,40712.0,21.2463,21.2556,21.2463,21.2463,40712.0
2018-03-21 11:40:00,22.92,22.93,22.92,22.93,25196.0,21.2463,21.2556,21.2463,21.2556,25196.0
2018-03-21 11:50:00,22.93,22.95,22.92,22.94,74628.0,21.2556,21.2741,21.2463,21.2648,74628.0
2018-03-21 12:00:00,22.93,22.93,22.91,22.93,16148.0,21.2556,21.2556,21.237,21.2556,16148.0
2018-03-21 12:10:00,22.93,22.97,22.93,22.97,89104.0,21.2556,21.2926,21.2556,21.2926,89104.0
2018-03-21 12:20:00,22.97,22.97,22.95,22.95,17600.0,21.2926,21.2926,21.2741,21.2741,17600.0
2018-03-21 12:30:00,22.94,22.97,22.94,22.97,16944.0,21.2648,21.2926,21.2648,21.2926,16944.0
2018-03-21 12:40:00,22.97,22.99,22.96,22.98,62372.0,21.2926,21.3112,21.2834,21.3019,62372.0
2018-03-21 12:50:00,22.98,22.99,22.97,22.98,45884.0,21.3019,21.3112,21.2926,21.3019,45884.0
2018-03-21 13:00:00,22.98,22.98,22.95,22.95,20848.0,21.3019,21.3019,21.2741,21.2741,20848.0
2018-03-21 13:10:00,22.95,22.95,22.93,22.93,13232.0,21.2741,21.2741,21.2556,21.2556,13232.0
2018-03-21 13:20:00,22.93,22.93,22.91,22.91,23752.0,21.2556,21.2556,21.237,21.237,23752.0
2018-03-21 13:30:00,22.91,22.92,22.89,22.9,20592.0,21.237,21.2463,21.2185,21.2278,20592.0
2018-03-21 13:40:00,22.9,22.92,22.89,22.92,25248.0,21.2278,21.2463,21.2185,21.2463,25248.0
2018-03-21 13:50:00,22.91,22.93,22.91,22.92,91108.0,21.237,21.2556,21.237,21.2463,91108.0
2018-03-21 14:00:00,22.91,23.0,22.85,22.95,145856.0,21.237,21.3205,21.1814,21.2741,145856.0
2018-03-21 14:10:00,22.95,23.0,22.94,22.98,38880.0,21.2741,21.3205,21.2648,21.3019,38880.0
2018-03-21 14:20:00,22.97,22.97,22.88,22.89,40972.0,21.2926,21.2926,21.2092,21.2185,40972.0
2018-03-21 14:30:00,22.88,22.9,22.82,22.82,43428.0,21.2092,21.2278,21.1536,21.1536,43428.0
2018-03-21 14:40:00,22.83,22.85,22.77,22.78,120252.0,21.1629,21.1814,21.1072,21.1165,120252.0
2018-03-21 14:50:00,22.77,22.79,22.71,22.79,72600.0,21.1072,21.1258,21.0516,21.1258,72600.0
2018-03-21 15:00:00,22.78,22.83,22.77,22.81,68492.0,21.1165,21.1629,21.1072,21.1443,68492.0
2018-03-21 15:10:00,22.81,22.88,22.79,22.87,102440.0,21.1443,21.2092,21.1258,21.1999,102440.0
2018-03-21 15:20:00,22.86,22.9,22.85,22.85,73772.0,21.1907,21.2278,21.1814,21.1814,73772.0
2018-03-21 15:30:00,22.84,22.89,22.83,22.86,67588.0,21.1721,21.2185,21.1629,21.1907,67588.0
2018-03-21 15:40:00,22.85,22.88,22.83,22.85,119976.0,21.1814,21.2092,21.1629,21.1814,119976.0
2018-03-21 15:50:00,22.85,22.85,22.76,22.76,242088.0,21.1814,21.1814,21.098,21.098,242088.0
2018-03-22 09:30:00,22.5,22.61,22.36,22.5,232636.0,20.857,20.9589,20.7272,20.857,232636.0
2018-03-22 09:40:00,22.5,22.56,22.43,22.49,66096.0,20.857,20.9126,20.7921,20.8477,66096.0
2018-03-22 09:50:00,22.52,22.53,22.42,22.42,114104.0,20.8755,20.8848,20.7828,20.7828,114104.0
2018-03-22 10:00:00,22.42,22.47,22.4,22.46,47620.0,20.7828,20.8292,20.7643,20.8199,47620.0
2018-03-22 10:10:00,22.46,22.54,22.45,22.49,37676.0,20.8199,20.894,20.8106,20.8477,37676.0
2018-03-22 10:20:00,22.49,22.5,22.43,22.44,33616.0,20.8477,20.857,20.7921,20.8013,33616.0
2018-03-22 10:30:00,22.44,22.44,22.4,22.4,54544.0,20.8013,20.8013,20.7643,20.7643,54544.0
2018-03-22 10:40:00,22.41,22.41,22.34,22.35,65328.0,20.7735,20.7735,20.7086,20.7179,65328.0
2018-03-22 10:50:00,22.35,22.39,22.29,22.29,73264.0,20.7179,20.755,20.6623,20.6623,73264.0
2018-03-22 11:00:00,22.3,22.35,22.29,22.32,69976.0,20.6716,20.7179,20.6623,20.6901,69976.0
2018-03-22 11:10:00,22.32,22.33,22.3,22.31,30404.0,20.6901,20.6994,20.6716,20.6808,30404.0
2018-03-22 11:20:00,22.3,22.31,22.27,22.28,44628.0,20.6716,20.6808,20.6438,20.653,44628.0
2018-03-22 11:30:00,22.29,22.29,22.2,22.21,39076.0,20.6623,20.6623,20.5789,20.5881,39076.0
2018-03-22 11:40:00,22.21,22.23,22.16,22.22,37608.0,20.5881,20.6067,20.5418,20.5974,37608.0
2018-03-22 11:50:00,22.21,22.25,22.19,22.22,47016.0,20.5881,20.6252,20.5696,20.5974,47016.0
2018-03-22 12:00:00,22.23,22.25,22.19,22.24,53968.0,20.6067,20.6252,20.5696,20.6159,53968.0
2018-03-22 12:10:00,22.24,22.31,22.22,22.3,29600.0,20.6159,20.6808,20.5974,20.6716,29600.0
2018-03-22 12:20:00,22.3,22.35,22.29,22.35,37792.0,20.6716,20.7179,20.6623,20.7179,37792.0
2018-03-22 12:30:00,22.36,22.38,22.33,22.35,42308.0,20.7272,20.7457,20.6994,20.7179,42308.0
2018-03-22 12:40:00,22.34,22.34,22.29,22.31,44336.0,20.7086,20.7086,20.6623,20.6808,44336.0
2018-03-22 12:50:00,22.32,22.36,22.32,22.33,33748.0,20.6901,20.7272,20.6901,20.6994,33748.0
2018-03-22 13:00:00,22.32,22.32,22.25,22.27,58732.0,20.6901,20.6901,20.6252,20.6438,58732.0
2018-03-22 13:10:00,22.27,22.31,22.26,22.29,20056.0,20.6438,20.6808,20.6345,20.6623,20056.0
2018-03-22 13:20:00,22.3,22.42,22.29,22.4,33792.0,20.6716,20.7828,20.6623,20.7643,33792.0
2018-03-22 13:30:00,22.4,22.43,22.39,22.41,36988.0,20.7643,20.7921,20.755,20.7735,36988.0
2018-03-22 13:40:00,22.42,22.43,22.39,22.4,24744.0,20.7828,20.7921,20.755,20.7643,24744.0
2018-03-22 13:50:00,22.39,22.4,22.36,22.36,43384.0,20.755,20.7643,20.7272,20.7272,43384.0
2018-03-22 14:00:00,22.37,22.38,22.34,22.34,52368.0,20.7365,20.7457,20.7086,20.7086,52368.0
2018-03-22 14:10:00,22.33,22.35,22.33,22.33,24684.0,20.6994,20.7179,20.6994,20.6994,24684.0
2018-03-22 14:20:00,22.34,22.34,22.24,22.24,50360.0,20.7086,20.7086,20.6159,20.6159,50360.0
2018-03-22 14:30:00,22.23,22.27,22.21,22.27,30808.0,20.6067,20.6438,20.5881,20.6438,30808.0
2018-03-22 14:40:00,22.27,22.31,22.26,22.29,39924.0,20.6438,20.6808,20.6345,20.6623,39924.0
2018-03-22 14:50:00,22.29,22.3,22.19,22.22,70116.0,20.6623,20.6716,20.5696,20.5974,70116.0
2018-03-22 15:00:00,22.2,22.25,22.19,22.21,65400.0,20.5789,20.6252,20.5696,20.5881,65400.0
2018-03-22 15:10:00,22.22,22.23,22.14,22.16,62600.0,20.5974,20.6067,20.5233,20.5418,62600.0
2018-03-22 15:20:00,22.16,22.23,22.16,22.16,69740.0,20.5418,20.6067,20.5418,20.5418,69740.0
2018-03-22 15:30:00,22.16,22.17,22.13,22.14,193540.0,20.5418,20.5511,20.514,20.5233,193540.0
2018-03-22 15:40:00,22.13,22.14,22.02,22.05,272164.0,20.514,20.5233,20.412,20.4398,272164.0
2018-03-22 15:50:00,22.05,22.08,22.02,22.04,539664.0,20.4398,20.4676,20.412,20.4306,539664.0
2018-03-23 09:30:00,22.05,22.18,22.05,22.17,74864.0,20.4398,20.5603,20.4398,20.5511,74864.0
2018-03-23 09:40:00,22.12,22.16,21.97,21.99,45428.0,20.5047,20.5418,20.3657,20.3842,45428.0
2018-03-23 09:50:00,21.99,22.06,21.98,21.98,35876.0,20.3842,20.4491,20.3749,20.3749,35876.0
2018-03-23 10:00:00,22.0,22.02,21.93,21.97,24072.0,20.3935,20.412,20.3286,20.3657,24072.0
2018-03-23 10:10:00,21.94,21.99,21.89,21.92,35020.0,20.3379,20.3842,20.2915,20.3193,35020.0
2018-03-23 10:20:00,21.91,21.91,21.86,21.9,32984.0,20.31,20.31,20.2637,20.3008,32984.0
2018-03-23 10:30:00,21.91,21.93,21.89,21.89,44596.0,20.31,20.3286,20.2915,20.2915,44596.0
2018-03-23 10:40:00,21.88,21.91,21.85,21.86,102816.0,20.2822,20.31,20.2544,20.2637,102816.0
2018-03-23 10:50:00,21.86,21.93,21.84,21.92,46980.0,20.2637,20.3286,20.2452,20.3193,46980.0
2018-03-23 11:00:00,21.93,21.95,21.88,21.88,38504.0,20.3286,20.3471,20.2822,20.2822,38504.0
2018-03-23 11:10:00,21.87,21.89,21.86,21.89,29480.0,20.273,20.2915,20.2637,20.2915,29480.0
2018-03-23 11:20:00,21.89,21.89,21.83,21.83,33752.0,20.2915,20.2915,20.2359,20.2359,33752.0
2018-03-23 11:30:00,21.83,21.87,21.8,21.8,42432.0,20.2359,20.273,20.2081,20.2081,42432.0
2018-03-23 11:40:00,21.79,21.81,21.74,21.75,57188.0,20.1988,20.2174,20.1525,20.1617,57188.0
2018-03-23 11:50:00,21.74,21.75,21.7,21.71,48964.0,20.1525,20.1617,20.1154,20.1247,48964.0
2018-03-23 12:00:00,21.71,21.78,21.69,21.78,56876.0,20.1247,20.1895,20.1061,20.1895,56876.0
2018-03-23 12:10:00,21.77,21.78,21.69,21.7,49588.0,20.1803,20.1895,20.1061,20.1154,49588.0
2018-03-23 12:20:00,21.7,21.77,21.69,21.77,108924.0,20.1154,20.1803,20.1061,20.1803,108924.0
2018-03-23 12:30:00,21.77,21.77,21.71,21.72,28496.0,20.1803,20.1803,20.1247,20.1339,28496.0
2018-03-23 12:40:00,21.71,21.73,21.69,21.71,35752.0,20.1247,20.1432,20.1061,20.1247,35752.0
2018-03-23 12:50:00,21.73,21.73,21.7,21.71,50036.0,20.1432,20.1432,20.1154,20.1247,50036.0
2018-03-23 13:00:00,21.71,21.78,21.69,21.78,43024.0,20.1247,20.1895,20.1061,20.1895,43024.0
2018-03-23 13:10:00,21.78,21.79,21.75,21.77,39832.0,20.1895,20.1988,20.1617,20.1803,39832.0
2018-03-23 13:20:00,21.77,21.82,21.76,21.81,40868.0,20.1803,20.2266,20.171,20.2174,40868.0
2018-03-23 13:30:00,21.81,21.85,21.79,21.79,34100.0,20.2174,20.2544,20.1988,20.1988,34100.0
2018-03-23 13:40:00,21.79,21.82,21.79,21.81,34704.0,20.1988,20.2266,20.1988,20.2174,34704.0
2018-03-23 13:50:00,21.83,21.9,21.83,21.86,41476.0,20.2359,20.3008,20.2359,20.2637,41476.0
2018-03-23 14:00:00,21.86,21.88,21.84,21.85,49628.0,20.2637,20.2822,20.2452,20.2544,49628.0
2018-03-23 14:10:00,21.84,21.84,21.76,21.77,47160.0,20.2452,20.2452,20.171,20.1803,47160.0
2018-03-23 14:20:00,21.77,21.78,21.73,21.75,53960.0,20.1803,20.1895,20.1432,20.1617,53960.0
2018-03-23 14:30:00,21.74,21.76,21.7,21.71,70692.0,20.1525,20.171,20.1154,20.1247,70692.0
2018-03-23 14:40:00,21.71,21.73,21.62,21.63,100076.0,20.1247,20.1432,20.0412,20.0505,100076.0
2018-03-23 14:50:00,21.64,21.64,21.49,21.51,219908.0,20.0598,20.0598,19.9207,19.9393,219908.0
2018-03-23 15:00:00,21.51,21.53,21.45,21.45,99408.0,19.9393,19.9578,19.8836,19.8836,99408.0
2018-03-23 15:10:00,21.46,21.56,21.43,21.5,83112.0,19.8929,19.9856,19.8651,19.93,83112.0
2018-03-23 15:20:00,21.5,21.51,21.44,21.48,154000.0,19.93,19.9393,19.8744,19.9114,154000.0
2018-03-23 15:30:00,21.49,21.49,21.4,21.44,163720.0,19.9207,19.9207,19.8373,19.8744,163720.0
2018-03-23 15:40:00,21.43,21.46,21.35,21.37,221884.0,19.8651,19.8929,19.7909,19.8095,221884.0
2018-03-23 15:50:00,21.37,21.37,21.31,21.33,461868.0,19.8095,19.8095,19.7539,19.7724,461868.0
2018-03-26 09:30:00,21.6,21.75,21.55,21.64,179460.0,20.0227,20.1617,19.9763,20.0598,179460.0
2018-03-26 09:40:00,21.64,21.73,21.61,21.61,94552.0,20.0598,20.1432,20.032,20.032,94552.0
2018-03-26 09:50:00,21.62,21.63,21.57,21.58,87552.0,20.0412,20.0505,19.9949,20.0041,87552.0
2018-03-26 10:00:00,21.58,21.64,21.56,21.57,124744.0,20.0041,20.0598,19.9856,19.9949,124744.0
2018-03-26 10:10:00,21.58,21.61,21.54,21.58,278424.0,20.0041,20.032,19.9671,20.0041,278424.0
2018-03-26 10:20:00,21.59,21.63,21.55,21.59,186344.0,20.0134,20.0505,19.9763,20.0134,186344.0
2018-03-26 10:30:00,21.58,21.59,21.51,21.53,267540.0,20.0041,20.0134,19.9393,19.9578,267540.0
2018-03-26 10:40:00,21.53,21.54,21.45,21.49,50404.0,19.9578,19.9671,19.8836,19.9207,50404.0
2018-03-26 10:50:00,21.5,21.52,21.47,21.47,49632.0,19.93,19.9485,19.9022,19.9022,49632.0
2018-03-26 11:00:00,21.46,21.49,21.41,21.41,46336.0,19.8929,19.9207,19.8466,19.8466,46336.0
2018-03-26 11:10:00,21.42,21.44,21.37,21.38,39172.0,19.8558,19.8744,19.8095,19.8188,39172.0
2018-03-26 11:20:00,21.38,21.42,21.35,21.4,76444.0,19.8188,19.8558,19.7909,19.8373,76444.0
2018-03-26 11:30:00,21.37,21.42,21.37,21.41,56536.0,19.8095,19.8558,19.8095,19.8466,56536.0
2018-03-26 11:40:00,21.42,21.48,21.41,21.43,54064.0,19.8558,19.9114,19.8466,19.8651,54064.0
2018-03-26 11:50:00,21.43,21.5,21.43,21.46,54380.0,19.8651,19.93,19.8651,19.8929,54380.0
2018-03-26 12:00:00,21.45,21.47,21.42,21.46,35396.0,19.8836,19.9022,19.8558,19.8929,35396.0
2018-03-26 12:10:00,21.48,21.53,21.48,21.51,33076.0,19.9114,19.9578,19.9114,19.9393,33076.0
2018-03-26 12:20:00,21.51,21.56,21.51,21.53,35944.0,19.9393,19.9856,19.9393,19.9578,35944.0
2018-03-26 12:30:00,21.54,21.56,21.53,21.53,58256.0,19.9671,19.9856,19.9578,19.9578,58256.0
2018-03-26 12:40:00,21.53,21.54,21.49,21.49,56000.0,19.9578,19.9671,19.9207,19.9207,56000.0
2018-03-26 12:50:00,21.5,21.52,21.47,21.48,38840.0,19.93,19.9485,19.9022,19.9114,38840.0
2018-03-26 13:00:00,21.48,21.55,21.48,21.53,41408.0,19.9114,19.9763,19.9114,19.9578,41408.0
2018-03-26 13:10:00,21.53,21.58,21.53,21.55,60332.0,19.9578,20.0041,19.9578,19.9763,60332.0
2018-03-26 13:20:00,21.56,21.57,21.5,21.51,49916.0,19.9856,19.9949,19.93,19.9393,49916.0
2018-03-26 13:30:00,21.51,21.53,21.46,21.52,70776.0,19.9393,19.9578,19.8929,19.9485,70776.0
2018-03-26 13:40:00,21.52,21.54,21.5,21.52,48504.0,19.9485,19.9671,19.93,19.9485,48504.0
2018-03-26 13:50:00,21.52,21.52,21.49,21.5,59976.0,19.9485,19.9485,19.9207,19.93,59976.0
2018-03-26 14:00:00,21.5,21.56,21.49,21.55,89460.0,19.93,19.9856,19.9207,19.9763,89460.0
2018-03-26 14:10:00,21.56,21.59,21.56,21.59,67888.0,19.9856,20.0134,19.9856,20.0134,67888.0
2018-03-26 14:20:00,21.59,21.62,21.57,21.62,60768.0,20.0134,20.0412,19.9949,20.0412,60768.0
2018-03-26 14:30:00,21.63,21.66,21.62,21.64,49024.0,20.0505,20.0783,20.0412,20.0598,49024.0
2018-03-26 14:40:00,21.64,21.67,21.62,21.63,45408.0,20.0598,20.0876,20.0412,20.0505,45408.0
2018-03-26 14:50:00,21.63,21.7,21.63,21.65,64052.0,20.0505,20.1154,20.0505,20.069,64052.0
2018-03-26 15:00:00,21.65,21.7,21.65,21.7,56824.0,20.069,20.1154,20.069,20.1154,56824.0
2018-03-26 15:10:00,21.71,21.73,21.7,21.73,46560.0,20.1247,20.1432,20.1154,20.1432,46560.0
2018-03-26 15:20:00,21.73,21.74,21.71,21.73,76216.0,20.1432,20.1525,20.1247,20.1432,76216.0
2018-03-26 15:30:00,21.73,21.75,21.71,21.73,153472.0,20.1432,20.1617,20.1247,20.1432,153472.0
2018-03-26 15:40:00,21.73,21.79,21.71,21.79,167996.0,20.1432,20.1988,20.1247,20.1988,167996.0
2018-03-26 15:50:00,21.79,21.79,21.75,21.77,314608.0,20.1988,20.1988,20.1617,20.1803,314608.0
2018-03-27 09:30:00,21.85,21.85,21.63,21.72,143192.0,20.2544,20.2544,20.0505,20.1339,143192.0
2018-03-27 09:40:00,21.71,21.74,21.67,21.67,44500.0,20.1247,20.1525,20.0876,20.0876,44500.0
2018-03-27 09:50:00,21.66,21.75,21.66,21.75,15772.0,20.0783,20.1617,20.0783,20.1617,15772.0
2018-03-27 10:00:00,21.74,21.74,21.66,21.69,39872.0,20.1525,20.1525,20.0783,20.1061,39872.0
2018-03-27 10:10:00,21.68,21.68,21.58,21.6,37772.0,20.0968,20.0968,20.0041,20.0227,37772.0
2018-03-27 10:20:00,21.59,21.65,21.59,21.63,24980.0,20.0134,20.069,20.0134,20.0505,24980.0
2018-03-27 10:30:00,21.63,21.64,21.6,21.62,94396.0,20.0505,20.0598,20.0227,20.0412,94396.0
2018-03-27 10:40:00,21.63,21.76,21.61,21.72,203484.0,20.0505,20.171,20.032,20.1339,203484.0
2018-03-27 10:50:00,21.72,21.75,21.7,21.7,38056.0,20.1339,20.1617,20.1154,20.1154,38056.0
2018-03-27 11:00:00,21.7,21.71,21.67,21.7,23552.0,20.1154,20.1247,20.0876,20.1154,23552.0
2018-03-27 11:10:00,21.71,21.74,21.69,21.73,80800.0,20.1247,20.1525,20.1061,20.1432,80800.0
2018-03-27 11:20:00,21.73,21.76,21.72,21.76,114080.0,20.1432,20.171,20.1339,20.171,114080.0
2018-03-27 11:30:00,21.77,21.81,21.77,21.81,30732.0,20.1803,20.2174,20.1803,20.2174,30732.0
2018-03-27 11:40:00,21.82,21.92,21.82,21.91,54240.0,20.2266,20.3193,20.2266,20.31,54240.0
2018-03-27 11:50:00,21.93,21.97,21.9,21.96,67972.0,20.3286,20.3657,20.3008,20.3564,67972.0
2018-03-27 12:00:00,21.96,22.0,21.94,21.94,108468.0,20.3564,20.3935,20.3379,20.3379,108468.0
2018-03-27 12:10:00,21.92,21.95,21.92,21.95,19104.0,20.3193,20.3471,20.3193,20.3471,19104.0
2018-03-27 12:20:00,21.95,21.96,21.9,21.9,12960.0,20.3471,20.3564,20.3008,20.3008,12960.0
2018-03-27 12:30:00,21.89,21.89,21.85,21.86,18044.0,20.2915,20.2915,20.2544,20.2637,18044.0
2018-03-27 12:40:00,21.86,21.91,21.85,21.91,20968.0,20.2637,20.31,20.2544,20.31,20968.0
2018-03-27 12:50:00,21.88,21.89,21.86,21.88,10920.0,20.2822,20.2915,20.2637,20.2822,10920.0
2018-03-27 13:00:00,21.89,21.93,21.89,21.93,22524.0,20.2915,20.3286,20.2915,20.3286,22524.0
2018-03-27 13:10:00,21.92,21.95,21.9,21.92,20360.0,20.3193,20.3471,20.3008,20.3193,20360.0
2018-03-27 13:20:00,21.91,21.92,21.88,21.88,7700.0,20.31,20.3193,20.2822,20.2822,7700.0
2018-03-27 13:30:00,21.9,21.9,21.83,21.83,19708.0,20.3008,20.3008,20.2359,20.2359,19708.0
2018-03-27 13:40:00,21.84,21.86,21.8,21.8,13664.0,20.2452,20.2637,20.2081,20.2081,13664.0
2018-03-27 13:50:00,21.8,21.82,21.76,21.82,46332.0,20.2081,20.2266,20.171,20.2266,46332.0
2018-03-27 14:00:00,21.82,21.82,21.7,21.71,84740.0,20.2266,20.2266,20.1154,20.1247,84740.0
2018-03-27 14:10:00,21.72,21.79,21.71,21.79,39104.0,20.1339,20.1988,20.1247,20.1988,39104.0
2018-03-27 14:20:00,21.79,21.79,21.7,21.71,46076.0,20.1988,20.1988,20.1154,20.1247,46076.0
2018-03-27 14:30:00,21.7,21.77,21.69,21.77,47060.0,20.1154,20.1803,20.1061,20.1803,47060.0
2018-03-27 14:40:00,21.77,21.79,21.69,21.7,75296.0,20.1803,20.1988,20.1061,20.1154,75296.0
2018-03-27 14:50:00,21.7,21.71,21.63,21.63,36224.0,20.1154,20.1247,20.0505,20.0505,36224.0
2018-03-27 15:00:00,21.64,21.64,21.49,21.55,212632.0,20.0598,20.0598,19.9207,19.9763,212632.0
2018-03-27 15:10:00,21.56,21.59,21.51,21.56,49520.0,19.9856,20.0134,19.9393,19.9856,49520.0
2018-03-27 15:20:00,21.55,21.55,21.44,21.44,67448.0,19.9763,19.9763,19.8744,19.8744,67448.0
2018-03-27 15:30:00,21.45,21.45,21.32,21.43,178560.0,19.8836,19.8836,19.7631,19.8651,178560.0
2018-03-27 15:40:00,21.42,21.43,21.27,21.31,240448.0,19.8558,19.8651,19.7168,19.7539,240448.0
2018-03-27 15:50:00,21.31,21.41,21.3,21.39,502344.0,19.7539,19.8466,19.7446,19.828,502344.0
2018-03-28 09:30:00,21.45,21.47,21.31,21.31,66424.0,19.8836,19.9022,19.7539,19.7539,66424.0
2018-03-28 09:40:00,21.29,21.4,21.25,21.39,27624.0,19.7353,19.8373,19.6982,19.828,27624.0
2018-03-28 09:50:00,21.39,21.4,21.33,21.38,23600.0,19.828,19.8373,19.7724,19.8188,23600.0
2018-03-28 10:00:00,21.36,21.47,21.35,21.45,62020.0,19.8002,19.9022,19.7909,19.8836,62020.0
2018-03-28 10:10:00,21.43,21.43,21.29,21.32,52228.0,19.8651,19.8651,19.7353,19.7631,52228.0
2018-03-28 10:20:00,21.33,21.33,21.22,21.25,88420.0,19.7724,19.7724,19.6704,19.6982,88420.0
2018-03-28 10:30:00,21.25,21.27,21.1,21.11,105520.0,19.6982,19.7168,19.5592,19.5685,105520.0
2018-03-28 10:40:00,21.13,21.13,21.01,21.03,95496.0,19.587,19.587,19.4758,19.4943,95496.0
2018-03-28 10:50:00,21.04,21.13,20.99,21.11,71736.0,19.5036,19.587,19.4572,19.5685,71736.0
2018-03-28 11:00:00,21.11,21.22,21.11,21.21,54500.0,19.5685,19.6704,19.5685,19.6612,54500.0
2018-03-28 11:10:00,21.2,21.23,21.11,21.2,43956.0,19.6519,19.6797,19.5685,19.6519,43956.0
2018-03-28 11:20:00,21.2,21.2,21.12,21.13,46100.0,19.6519,19.6519,19.5777,19.587,46100.0
2018-03-28 11:30:00,21.13,21.2,21.08,21.18,37620.0,19.587,19.6519,19.5407,19.6334,37620.0
2018-03-28 11:40:00,21.18,21.25,21.17,21.21,38068.0,19.6334,19.6982,19.6241,19.6612,38068.0
2018-03-28 11:50:00,21.2,21.26,21.17,21.23,64896.0,19.6519,19.7075,19.6241,19.6797,64896.0
2018-03-28 12:00:00,21.24,21.27,21.22,21.25,55488.0,19.689,19.7168,19.6704,19.6982,55488.0
2018-03-28 12:10:00,21.27,21.45,21.27,21.45,114548.0,19.7168,19.8836,19.7168,19.8836,114548.0
2018-03-28 12:20:00,21.45,21.46,21.32,21.32,55552.0,19.8836,19.8929,19.7631,19.7631,55552.0
2018-03-28 12:30:00,21.33,21.34,21.29,21.31,36796.0,19.7724,19.7817,19.7353,19.7539,36796.0
2018-03-28 12:40:00,21.32,21.38,21.28,21.31,42336.0,19.7631,19.8188,19.7261,19.7539,42336.0
2018-03-28 12:50:00,21.28,21.29,21.21,21.21,31712.0,19.7261,19.7353,19.6612,19.6612,31712.0
2018-03-28 13:00:00,21.21,21.25,21.17,21.25,35512.0,19.6612,19.6982,19.6241,19.6982,35512.0
2018-03-28 13:10:00,21.26,21.28,21.21,21.22,44316.0,19.7075,19.7261,19.6612,19.6704,44316.0
2018-03-28 13:20:00,21.23,21.33,21.23,21.28,24768.0,19.6797,19.7724,19.6797,19.7261,24768.0
2018-03-28 13:30:00,21.29,21.29,21.22,21.26,44648.0,19.7353,19.7353,19.6704,19.7075,44648.0
2018-03-28 13:40:00,21.25,21.34,21.23,21.33,43528.0,19.6982,19.7817,19.6797,19.7724,43528.0
2018-03-28 13:50:00,21.29,21.3,21.28,21.29,24400.0,19.7353,19.7446,19.7261,19.7353,24400.0
2018-03-28 14:00:00,21.29,21.32,21.23,21.25,45724.0,19.7353,19.7631,19.6797,19.6982,45724.0
2018-03-28 14:10:00,21.25,21.29,21.21,21.28,40448.0,19.6982,19.7353,19.6612,19.7261,40448.0
2018-03-28 14:20:00,21.29,21.32,21.24,21.24,32128.0,19.7353,19.7631,19.689,19.689,32128.0
2018-03-28 14:30:00,21.23,21.31,21.22,21.31,53096.0,19.6797,19.7539,19.6704,19.7539,53096.0
2018-03-28 14:40:00,21.32,21.33,21.22,21.25,46532.0,19.7631,19.7724,19.6704,19.6982,46532.0
2018-03-28 14:50:00,21.25,21.27,21.21,21.23,44360.0,19.6982,19.7168,19.6612,19.6797,44360.0
2018-03-28 15:00:00,21.23,21.23,21.14,21.14,67896.0,19.6797,19.6797,19.5963,19.5963,67896.0
2018-03-28 15:10:00,21.13,21.23,21.13,21.21,71764.0,19.587,19.6797,19.587,19.6612,71764.0
2018-03-28 15:20:00,21.21,21.25,21.17,21.25,62604.0,19.6612,19.6982,19.6241,19.6982,62604.0
2018-03-28 15:30:00,21.23,21.33,21.22,21.31,111440.0,19.6797,19.7724,19.6704,19.7539,111440.0
2018-03-28 15:40:00,21.31,21.32,21.23,21.28,196112.0,19.7539,19.7631,19.6797,19.7261,196112.0
2018-03-28 15:50:00,21.28,21.29,21.21,21.21,301232.0,19.7261,19.7353,19.6612,19.6612,301232.0
2018-03-29 09:30:00,21.35,21.41,21.31,21.37,45840.0,19.7909,19.8466,19.7539,19.8095,45840.0
2018-03-29 09:40:00,21.36,21.36,21.32,21.33,7740.0,19.8002,19.8002,19.7631,19.7724,7740.0
2018-03-29 09:50:00,21.34,21.35,21.27,21.33,54864.0,19.7817,19.7909,19.7168,19.7724,54864.0
2018-03-29 10:00:00,21.33,21.34,21.27,21.27,33876.0,19.7724,19.7817,19.7168,19.7168,33876.0
2018-03-29 10:10:00,21.27,21.33,21.27,21.32,53396.0,19.7168,19.7724,19.7168,19.7631,53396.0
2018-03-29 10:20:00,21.32,21.36,21.31,21.35,52852.0,19.7631,19.8002,19.7539,19.7909,52852.0
2018-03-29 10:30:00,21.35,21.37,21.34,21.35,49660.0,19.7909,19.8095,19.7817,19.7909,49660.0
2018-03-29 10:40:00,21.35,21.38,21.35,21.38,94452.0,19.7909,19.8188,19.7909,19.8188,94452.0
2018-03-29 10:50:00,21.37,21.43,21.36,21.43,70996.0,19.8095,19.8651,19.8002,19.8651,70996.0
2018-03-29 11:00:00,21.44,21.48,21.43,21.48,39704.0,19.8744,19.9114,19.8651,19.9114,39704.0
2018-03-29 11:10:00,21.48,21.48,21.42,21.42,31088.0,19.9114,19.9114,19.8558,19.8558,31088.0
2018-03-29 11:20:00,21.4,21.43,21.4,21.42,23252.0,19.8373,19.8651,19.8373,19.8558,23252.0
2018-03-29 11:30:00,21.43,21.43,21.38,21.39,33412.0,19.8651,19.8651,19.8188,19.828,33412.0
2018-03-29 11:40:00,21.4,21.45,21.4,21.45,21520.0,19.8373,19.8836,19.8373,19.8836,21520.0
2018-03-29 11:50:00,21.47,21.47,21.44,21.47,16164.0,19.9022,19.9022,19.8744,19.9022,16164.0
2018-03-29 12:00:00,21.48,21.49,21.39,21.39,37908.0,19.9114,19.9207,19.828,19.828,37908.0
2018-03-29 12:10:00,21.39,21.47,21.39,21.46,26000.0,19.828,19.9022,19.828,19.8929,26000.0
2018-03-29 12:20:00,21.46,21.46,21.42,21.46,110192.0,19.8929,19.8929,19.8558,19.8929,110192.0
2018-03-29 12:30:00,21.47,21.49,21.46,21.48,21960.0,19.9022,19.9207,19.8929,19.9114,21960.0
2018-03-29 12:40:00,21.46,21.47,21.44,21.45,9676.0,19.8929,19.9022,19.8744,19.8836,9676.0
2018-03-29 12:50:00,21.47,21.52,21.47,21.5,33196.0,19.9022,19.9485,19.9022,19.93,33196.0
2018-03-29 13:00:00,21.51,21.52,21.46,21.47,15320.0,19.9393,19.9485,19.8929,19.9022,15320.0
2018-03-29 13:10:00,21.46,21.49,21.46,21.47,15612.0,19.8929,19.9207,19.8929,19.9022,15612.0
2018-03-29 13:20:00,21.49,21.51,21.49,21.51,8000.0,19.9207,19.9393,19.9207,19.9393,8000.0
2018-03-29 13:30:00,21.51,21.54,21.5,21.53,21204.0,19.9393,19.9671,19.93,19.9578,21204.0
2018-03-29 13:40:00,21.52,21.58,21.52,21.58,19424.0,19.9485,20.0041,19.9485,20.0041,19424.0
2018-03-29 13:50:00,21.58,21.61,21.58,21.6,51020.0,20.0041,20.032,20.0041,20.0227,51020.0
2018-03-29 14:00:00,21.58,21.6,21.56,21.59,31288.0,20.0041,20.0227,19.9856,20.0134,31288.0
2018-03-29 14:10:00,21.59,21.64,21.59,21.61,59120.0,20.0134,20.0598,20.0134,20.032,59120.0
2018-03-29 14:20:00,21.61,21.62,21.58,21.62,29696.0,20.032,20.0412,20.0041,20.0412,29696.0
2018-03-29 14:30:00,21.61,21.63,21.6,21.63,24376.0,20.032,20.0505,20.0227,20.0505,24376.0
2018-03-29 14:40:00,21.62,21.68,21.61,21.68,33108.0,20.0412,20.0968,20.032,20.0968,33108.0
2018-03-29 14:50:00,21.68,21.72,21.67,21.67,69088.0,20.0968,20.1339,20.0876,20.0876,69088.0
2018-03-29 15:00:00,21.67,21.75,21.66,21.73,43884.0,20.0876,20.1617,20.0783,20.1432,43884.0
2018-03-29 15:10:00,21.73,21.74,21.69,21.69,54236.0,20.1432,20.1525,20.1061,20.1061,54236.0
2018-03-29 15:20:00,21.69,21.69,21.61,21.64,59676.0,20.1061,20.1061,20.032,20.0598,59676.0
2018-03-29 15:30:00,21.64,21.64,21.57,21.59,80420.0,20.0598,20.0598,19.9949,20.0134,80420.0
2018-03-29 15:40:00,21.6,21.65,21.56,21.64,139196.0,20.0227,20.069,19.9856,20.0598,139196.0
2018-03-29 15:50:00,21.64,21.66,21.53,21.54,755320.0,20.0598,20.0783,19.9578,19.9671,755320.0
2018-04-02 09:30:00,21.53,21.57,21.44,21.49,70392.0,19.9578,19.9949,19.8744,19.9207,70392.0
2018-04-02 09:40:00,21.49,21.52,21.33,21.35,58608.0,19.9207,19.9485,19.7724,19.7909,58608.0
2018-04-02 09:50:00,21.34,21.37,21.32,21.36,31868.0,19.7817,19.8095,19.7631,19.8002,31868.0
2018-04-02 10:00:00,21.34,21.36,21.22,21.27,53996.0,19.7817,19.8002,19.6704,19.7168,53996.0
2018-04-02 10:10:00,21.28,21.31,21.24,21.29,43444.0,19.7261,19.7539,19.689,19.7353,43444.0
2018-04-02 10:20:00,21.27,21.3,21.18,21.19,157404.0,19.7168,19.7446,19.6334,19.6426,157404.0
2018-04-02 10:30:00,21.18,21.2,21.12,21.16,72108.0,19.6334,19.6519,19.5777,19.6148,72108.0
2018-04-02 10:40:00,21.18,21.21,21.14,21.18,25856.0,19.6334,19.6612,19.5963,19.6334,25856.0
2018-04-02 10:50:00,21.2,21.21,21.09,21.09,48732.0,19.6519,19.6612,19.5499,19.5499,48732.0
2018-04-02 11:00:00,21.07,21.09,21.0,21.03,48732.0,19.5314,19.5499,19.4665,19.4943,48732.0
2018-04-02 11:10:00,21.03,21.07,21.02,21.05,35200.0,19.4943,19.5314,19.485,19.5128,35200.0
2018-04-02 11:20:00,21.05,21.08,21.01,21.07,36040.0,19.5128,19.5407,19.4758,19.5314,36040.0
2018-04-02 11:30:00,21.07,21.09,20.93,20.95,53260.0,19.5314,19.5499,19.4016,19.4202,53260.0
2018-04-02 11:40:00,20.98,21.0,20.92,20.98,46700.0,19.448,19.4665,19.3923,19.448,46700.0
2018-04-02 11:50:00,20.99,21.0,20.93,20.97,43448.0,19.4572,19.4665,19.4016,19.4387,43448.0
2018-04-02 12:00:00,20.98,20.98,20.87,20.9,56768.0,19.448,19.448,19.346,19.3738,56768.0
2018-04-02 12:10:00,20.91,20.93,20.88,20.91,52100.0,19.3831,19.4016,19.3553,19.3831,52100.0
2018-04-02 12:20:00,20.92,20.93,20.9,20.93,26136.0,19.3923,19.4016,19.3738,19.4016,26136.0
2018-04-02 12:30:00,20.92,20.99,20.92,20.98,97660.0,19.3923,19.4572,19.3923,19.448,97660.0
2018-04-02 12:40:00,20.97,21.04,20.96,21.02,73472.0,19.4387,19.5036,19.4294,19.485,73472.0
2018-04-02 12:50:00,21.01,21.01,20.97,20.98,43380.0,19.4758,19.4758,19.4387,19.448,43380.0
2018-04-02 13:00:00,20.98,21.01,20.92,20.95,55516.0,19.448,19.4758,19.3923,19.4202,55516.0
2018-04-02 13:10:00,20.93,20.96,20.9,20.9,55428.0,19.4016,19.4294,19.3738,19.3738,55428.0
2018-04-02 13:20:00,20.91,20.91,20.82,20.82,53528.0,19.3831,19.3831,19.2996,19.2996,53528.0
2018-04-02 13:30:00,20.82,20.89,20.82,20.86,28108.0,19.2996,19.3645,19.2996,19.3367,28108.0
2018-04-02 13:40:00,20.86,20.86,20.77,20.78,55424.0,19.3367,19.3367,19.2533,19.2626,55424.0
2018-04-02 13:50:00,20.79,20.81,20.77,20.78,70952.0,19.2718,19.2904,19.2533,19.2626,70952.0
2018-04-02 14:00:00,20.77,20.77,20.68,20.75,67308.0,19.2533,19.2533,19.1699,19.2348,67308.0
2018-04-02 14:10:00,20.75,20.8,20.72,20.8,52196.0,19.2348,19.2811,19.2069,19.2811,52196.0
2018-04-02 14:20:00,20.8,20.84,20.78,20.79,149036.0,19.2811,19.3182,19.2626,19.2718,149036.0
2018-04-02 14:30:00,20.79,20.83,20.77,20.77,49296.0,19.2718,19.3089,19.2533,19.2533,49296.0
2018-04-02 14:40:00,20.77,20.77,20.71,20.75,57832.0,19.2533,19.2533,19.1977,19.2348,57832.0
2018-04-02 14:50:00,20.75,20.82,20.74,20.81,64252.0,19.2348,19.2996,19.2255,19.2904,64252.0
2018-04-02 15:00:00,20.8,20.81,20.74,20.76,72364.0,19.2811,19.2904,19.2255,19.244,72364.0
2018-04-02 15:10:00,20.75,20.87,20.75,20.87,66588.0,19.2348,19.346,19.2348,19.346,66588.0
2018-04-02 15:20:00,20.87,20.88,20.79,20.81,89648.0,19.346,19.3553,19.2718,19.2904,89648.0
2018-04-02 15:30:00,20.81,20.84,20.77,20.81,149224.0,19.2904,19.3182,19.2533,19.2904,149224.0
2018-04-02 15:40:00,20.8,20.93,20.78,20.91,249680.0,19.2811,19.4016,19.2626,19.3831,249680.0
2018-04-02 15:50:00,20.91,21.05,20.91,21.0,972416.0,19.3831,19.5128,19.3831,19.4665,972416.0
2018-04-03 09:30:00,21.07,21.1,20.93,21.09,127972.0,19.5314,19.5592,19.4016,19.5499,127972.0
2018-04-03 09:40:00,21.1,21.16,21.0,21.06,56212.0,19.5592,19.6148,19.4665,19.5221,56212.0
2018-04-03 09:50:00,21.05,21.06,20.89,20.93,93676.0,19.5128,19.5221,19.3645,19.4016,93676.0
2018-04-03 10:00:00,20.92,20.95,20.87,20.89,77784.0,19.3923,19.4202,19.346,19.3645,77784.0
2018-04-03 10:10:00,20.88,20.91,20.81,20.82,88000.0,19.3553,19.3831,19.2904,19.2996,88000.0
2018-04-03 10:20:00,20.82,20.88,20.79,20.88,57372.0,19.2996,19.3553,19.2718,19.3553,57372.0
2018-04-03 10:30:00,20.87,20.9,20.85,20.85,44068.0,19.346,19.3738,19.3275,19.3275,44068.0
2018-04-03 10:40:00,20.86,20.96,20.86,20.93,43156.0,19.3367,19.4294,19.3367,19.4016,43156.0
2018-04-03 10:50:00,20.93,20.97,20.91,20.95,82532.0,19.4016,19.4387,19.3831,19.4202,82532.0
2018-04-03 11:00:00,20.96,21.05,20.95,21.04,79628.0,19.4294,19.5128,19.4202,19.5036,79628.0
2018-04-03 11:10:00,21.04,21.05,21.0,21.03,64332.0,19.5036,19.5128,19.4665,19.4943,64332.0
2018-04-03 11:20:00,21.04,21.04,20.99,21.02,161408.0,19.5036,19.5036,19.4572,19.485,161408.0
2018-04-03 11:30:00,21.02,21.03,20.95,20.98,84752.0,19.485,19.4943,19.4202,19.448,84752.0
2018-04-03 11:40:00,20.97,21.04,20.96,20.99,125732.0,19.4387,19.5036,19.4294,19.4572,125732.0
2018-04-03 11:50:00,20.99,20.99,20.93,20.93,50840.0,19.4572,19.4572,19.4016,19.4016,50840.0
2018-04-03 12:00:00,20.94,20.98,20.93,20.98,47632.0,19.4109,19.448,19.4016,19.448,47632.0
2018-04-03 12:10:00,20.97,20.97,20.93,20.93,50260.0,19.4387,19.4387,19.4016,19.4016,50260.0
2018-04-03 12:20:00,20.93,20.94,20.9,20.92,40972.0,19.4016,19.4109,19.3738,19.3923,40972.0
2018-04-03 12:30:00,20.92,20.96,20.91,20.93,43284.0,19.3923,19.4294,19.3831,19.4016,43284.0
2018-04-03 12:40:00,20.93,20.97,20.91,20.91,35264.0,19.4016,19.4387,19.3831,19.3831,35264.0
2018-04-03 12:50:00,20.92,20.96,20.91,20.96,36036.0,19.3923,19.4294,19.3831,19.4294,36036.0
2018-04-03 13:00:00,20.95,20.95,20.91,20.93,46164.0,19.4202,19.4202,19.3831,19.4016,46164.0
2018-04-03 13:10:00,20.93,20.95,20.91,20.94,46148.0,19.4016,19.4202,19.3831,19.4109,46148.0
2018-04-03 13:20:00,20.95,21.03,20.95,21.0,47988.0,19.4202,19.4943,19.4202,19.4665,47988.0
2018-04-03 13:30:00,21.0,21.02,20.96,20.96,60924.0,19.4665,19.485,19.4294,19.4294,60924.0
2018-04-03 13:40:00,20.95,20.99,20.93,20.94,52912.0,19.4202,19.4572,19.4016,19.4109,52912.0
2018-04-03 13:50:00,20.94,21.0,20.94,21.0,68868.0,19.4109,19.4665,19.4109,19.4665,68868.0
2018-04-03 14:00:00,21.0,21.01,20.96,20.98,52248.0,19.4665,19.4758,19.4294,19.448,52248.0
2018-04-03 14:10:00,20.98,20.99,20.94,20.98,83424.0,19.448,19.4572,19.4109,19.448,83424.0
2018-04-03 14:20:00,20.97,20.99,20.95,20.97,64964.0,19.4387,19.4572,19.4202,19.4387,64964.0
2018-04-03 14:30:00,20.96,20.96,20.91,20.94,59616.0,19.4294,19.4294,19.3831,19.4109,59616.0
2018-04-03 14:40:00,20.93,21.0,20.88,20.99,131192.0,19.4016,19.4665,19.3553,19.4572,131192.0
2018-04-03 14:50:00,20.98,21.06,20.97,21.05,60624.0,19.448,19.5221,19.4387,19.5128,60624.0
2018-04-03 15:00:00,21.04,21.19,21.02,21.18,115080.0,19.5036,19.6426,19.485,19.6334,115080.0
2018-04-03 15:10:00,21.18,21.2,21.11,21.16,94428.0,19.6334,19.6519,19.5685,19.6148,94428.0
2018-04-03 15:20:00,21.16,21.22,21.13,21.2,133628.0,19.6148,19.6704,19.587,19.6519,133628.0
2018-04-03 15:30:00,21.21,21.21,21.1,21.15,178512.0,19.6612,19.6612,19.5592,19.6055,178512.0
2018-04-03 15:40:00,21.16,21.2,21.14,21.15,218108.0,19.6148,19.6519,19.5963,19.6055,218108.0
2018-04-03 15:50:00,21.15,21.21,21.14,21.2,616556.0,19.6055,19.6612,19.5963,19.6519,616556.0
2018-04-04 09:30:00,20.9,20.98,20.53,20.95,151444.0,19.3738,19.448,19.0308,19.4202,151444.0
2018-04-04 09:40:00,20.93,20.97,20.88,20.88,60072.0,19.4016,19.4387,19.3553,19.3553,60072.0
2018-04-04 09:50:00,20.89,20.92,20.87,20.91,62692.0,19.3645,19.3923,19.346,19.3831,62692.0
2018-04-04 10:00:00,20.9,20.93,20.86,20.91,57192.0,19.3738,19.4016,19.3367,19.3831,57192.0
2018-04-04 10:10:00,20.91,20.97,20.91,20.96,79240.0,19.3831,19.4387,19.3831,19.4294,79240.0
2018-04-04 10:20:00,20.95,20.95,20.88,20.89,73200.0,19.4202,19.4202,19.3553,19.3645,73200.0
2018-04-04 10:30:00,20.89,20.9,20.86,20.9,82100.0,19.3645,19.3738,19.3367,19.3738,82100.0
2018-04-04 10:40:00,20.9,20.95,20.87,20.95,71376.0,19.3738,19.4202,19.346,19.4202,71376.0
2018-04-04 10:50:00,20.96,20.96,20.9,20.92,71672.0,19.4294,19.4294,19.3738,19.3923,71672.0
2018-04-04 11:00:00,20.91,20.91,20.86,20.88,154572.0,19.3831,19.3831,19.3367,19.3553,154572.0
2018-04-04 11:10:00,20.87,20.94,20.86,20.93,75908.0,19.346,19.4109,19.3367,19.4016,75908.0
2018-04-04 11:20:00,20.93,21.0,20.93,20.99,55268.0,19.4016,19.4665,19.4016,19.4572,55268.0
2018-04-04 11:30:00,20.98,21.06,20.96,21.01,126072.0,19.448,19.5221,19.4294,19.4758,126072.0
2018-04-04 11:40:00,21.01,21.02,20.92,20.93,95732.0,19.4758,19.485,19.3923,19.4016,95732.0
2018-04-04 11:50:00,20.93,20.93,20.88,20.92,86776.0,19.4016,19.4016,19.3553,19.3923,86776.0
2018-04-04 12:00:00,20.92,20.98,20.92,20.98,59968.0,19.3923,19.448,19.3923,19.448,59968.0
2018-04-04 12:10:00,20.99,21.04,20.99,21.03,105532.0,19.4572,19.5036,19.4572,19.4943,105532.0
2018-04-04 12:20:00,21.02,21.06,21.01,21.05,54800.0,19.485,19.5221,19.4758,19.5128,54800.0
2018-04-04 12:30:00,21.05,21.09,21.03,21.07,62724.0,19.5128,19.5499,19.4943,19.5314,62724.0
2018-04-04 12:40:00,21.07,21.1,21.05,21.06,57060.0,19.5314,19.5592,19.5128,19.5221,57060.0
2018-04-04 12:50:00,21.06,21.09,21.05,21.07,52824.0,19.5221,19.5499,19.5128,19.5314,52824.0
2018-04-04 13:00:00,21.07,21.08,21.03,21.04,35940.0,19.5314,19.5407,19.4943,19.5036,35940.0
2018-04-04 13:10:00,21.04,21.05,21.02,21.03,36204.0,19.5036,19.5128,19.485,19.4943,36204.0
2018-04-04 13:20:00,21.03,21.03,20.98,21.0,33396.0,19.4943,19.4943,19.448,19.4665,33396.0
2018-04-04 13:30:00,21.0,21.04,20.99,21.03,19116.0,19.4665,19.5036,19.4572,19.4943,19116.0
2018-04-04 13:40:00,21.03,21.05,21.0,21.01,24696.0,19.4943,19.5128,19.4665,19.4758,24696.0
2018-04-04 13:50:00,21.0,21.04,20.99,21.03,35176.0,19.4665,19.5036,19.4572,19.4943,35176.0
2018-04-04 14:00:00,21.05,21.08,21.03,21.07,34016.0,19.5128,19.5407,19.4943,19.5314,34016.0
2018-04-04 14:10:00,21.07,21.15,21.07,21.14,55984.0,19.5314,19.6055,19.5314,19.5963,55984.0
2018-04-04 14:20:00,21.14,21.19,21.14,21.19,76976.0,19.5963,19.6426,19.5963,19.6426,76976.0
2018-04-04 14:30:00,21.18,21.19,21.13,21.14,51224.0,19.6334,19.6426,19.587,19.5963,51224.0
2018-04-04 14:40:00,21.14,21.21,21.13,21.2,55228.0,19.5963,19.6612,19.587,19.6519,55228.0
2018-04-04 14:50:00,21.2,21.22,21.17,21.2,66280.0,19.6519,19.6704,19.6241,19.6519,66280.0
2018-04-04 15:00:00,21.2,21.24,21.2,21.23,109708.0,19.6519,19.689,19.6519,19.6797,109708.0
2018-04-04 15:10:00,21.23,21.23,21.16,21.16,79256.0,19.6797,19.6797,19.6148,19.6148,79256.0
2018-04-04 15:20:00,21.18,21.23,21.18,21.23,310572.0,19.6334,19.6797,19.6334,19.6797,310572.0
2018-04-04 15:30:00,21.22,21.26,21.21,21.25,214668.0,19.6704,19.7075,19.6612,19.6982,214668.0
2018-04-04 15:40:00,21.25,21.25,21.21,21.25,285808.0,19.6982,19.6982,19.6612,19.6982,285808.0
2018-04-04 15:50:00,21.25,21.29,21.23,21.24,332036.0,19.6982,19.7353,19.6797,19.689,332036.0
2018-04-05 09:30:00,21.39,21.43,21.22,21.22,124508.0,19.828,19.8651,19.6704,19.6704,124508.0
2018-04-05 09:40:00,21.22,21.28,21.18,21.2,97552.0,19.6704,19.7261,19.6334,19.6519,97552.0
2018-04-05 09:50:00,21.2,21.29,21.18,21.29,104976.0,19.6519,19.7353,19.6334,19.7353,104976.0
2018-04-05 10:00:00,21.3,21.3,21.19,21.23,107652.0,19.7446,19.7446,19.6426,19.6797,107652.0
2018-04-05 10:10:00,21.22,21.25,21.18,21.18,246076.0,19.6704,19.6982,19.6334,19.6334,246076.0
2018-04-05 10:20:00,21.19,21.22,21.15,21.17,100624.0,19.6426,19.6704,19.6055,19.6241,100624.0
2018-04-05 10:30:00,21.17,21.24,21.17,21.19,68072.0,19.6241,19.689,19.6241,19.6426,68072.0
2018-04-05 10:40:00,21.19,21.23,21.17,21.21,106684.0,19.6426,19.6797,19.6241,19.6612,106684.0
2018-04-05 10:50:00,21.22,21.24,21.18,21.2,86408.0,19.6704,19.689,19.6334,19.6519,86408.0
2018-04-05 11:00:00,21.2,21.28,21.18,21.27,124064.0,19.6519,19.7261,19.6334,19.7168,124064.0
2018-04-05 11:10:00,21.26,21.31,21.25,21.28,69508.0,19.7075,19.7539,19.6982,19.7261,69508.0
2018-04-05 11:20:00,21.28,21.3,21.27,21.29,85024.0,19.7261,19.7446,19.7168,19.7353,85024.0
2018-04-05 11:30:00,21.28,21.32,21.28,21.32,188624.0,19.7261,19.7631,19.7261,19.7631,188624.0
2018-04-05 11:40:00,21.32,21.35,21.27,21.27,55344.0,19.7631,19.7909,19.7168,19.7168,55344.0
2018-04-05 11:50:00,21.27,21.29,21.27,21.28,68368.0,19.7168,19.7353,19.7168,19.7261,68368.0
2018-04-05 12:00:00,21.28,21.31,21.28,21.3,32128.0,19.7261,19.7539,19.7261,19.7446,32128.0
2018-04-05 12:10:00,21.29,21.29,21.25,21.25,46068.0,19.7353,19.7353,19.6982,19.6982,46068.0
2018-04-05 12:20:00,21.26,21.27,21.23,21.24,30788.0,19.7075,19.7168,19.6797,19.689,30788.0
2018-04-05 12:30:00,21.25,21.25,21.21,21.22,70556.0,19.6982,19.6982,19.6612,19.6704,70556.0
2018-04-05 12:40:00,21.23,21.23,21.2,21.23,48912.0,19.6797,19.6797,19.6519,19.6797,48912.0
2018-04-05 12:50:00,21.23,21.25,21.23,21.24,32120.0,19.6797,19.6982,19.6797,19.689,32120.0
2018-04-05 13:00:00,21.25,21.28,21.25,21.25,47720.0,19.6982,19.7261,19.6982,19.6982,47720.0
2018-04-05 13:10:00,21.24,21.25,21.21,21.22,50764.0,19.689,19.6982,19.6612,19.6704,50764.0
2018-04-05 13:20:00,21.22,21.23,21.18,21.2,76180.0,19.6704,19.6797,19.6334,19.6519,76180.0
2018-04-05 13:30:00,21.2,21.23,21.18,21.18,31724.0,19.6519,19.6797,19.6334,19.6334,31724.0
2018-04-05 13:40:00,21.18,21.18,21.12,21.15,35736.0,19.6334,19.6334,19.5777,19.6055,35736.0
2018-04-05 13:50:00,21.15,21.18,21.14,21.16,45296.0,19.6055,19.6334,19.5963,19.6148,45296.0
2018-04-05 14:00:00,21.17,21.18,21.13,21.13,63348.0,19.6241,19.6334,19.587,19.587,63348.0
2018-04-05 14:10:00,21.13,21.15,21.12,21.15,74736.0,19.587,19.6055,19.5777,19.6055,74736.0
2018-04-05 14:20:00,21.15,21.16,21.12,21.13,50864.0,19.6055,19.6148,19.5777,19.587,50864.0
2018-04-05 14:30:00,21.14,21.18,21.13,21.17,60848.0,19.5963,19.6334,19.587,19.6241,60848.0
2018-04-05 14:40:00,21.17,21.23,21.17,21.22,99896.0,19.6241,19.6797,19.6241,19.6704,99896.0
2018-04-05 14:50:00,21.23,21.25,21.22,21.25,78000.0,19.6797,19.6982,19.6704,19.6982,78000.0
2018-04-05 15:00:00,21.25,21.25,21.21,21.25,81576.0,19.6982,19.6982,19.6612,19.6982,81576.0
2018-04-05 15:10:00,21.25,21.26,21.23,21.23,67320.0,19.6982,19.7075,19.6797,19.6797,67320.0
2018-04-05 15:20:00,21.24,21.25,21.19,21.19,115180.0,19.689,19.6982,19.6426,19.6426,115180.0
2018-04-05 15:30:00,21.19,21.2,21.13,21.13,140004.0,19.6426,19.6519,19.587,19.587,140004.0
2018-04-05 15:40:00,21.13,21.23,21.13,21.22,185316.0,19.587,19.6797,19.587,19.6704,185316.0
2018-04-05 15:50:00,21.23,21.24,21.18,21.19,395604.0,19.6797,19.689,19.6334,19.6426,395604.0
2018-04-06 09:30:00,21.08,21.14,20.95,21.14,74944.0,19.5407,19.5963,19.4202,19.5963,74944.0
2018-04-06 09:40:00,21.12,21.12,21.02,21.08,57468.0,19.5777,19.5777,19.485,19.5407,57468.0
2018-04-06 09:50:00,21.08,21.12,21.04,21.04,45876.0,19.5407,19.5777,19.5036,19.5036,45876.0
2018-04-06 10:00:00,21.04,21.07,21.0,21.01,33808.0,19.5036,19.5314,19.4665,19.4758,33808.0
2018-04-06 10:10:00,21.0,21.02,20.98,21.02,53676.0,19.4665,19.485,19.448,19.485,53676.0
2018-04-06 10:20:00,21.03,21.04,20.98,20.98,28692.0,19.4943,19.5036,19.448,19.448,28692.0
2018-04-06 10:30:00,20.98,21.02,20.95,20.98,36400.0,19.448,19.485,19.4202,19.448,36400.0
2018-04-06 10:40:00,20.97,20.97,20.88,20.91,32020.0,19.4387,19.4387,19.3553,19.3831,32020.0
2018-04-06 10:50:00,20.9,20.93,20.85,20.87,31332.0,19.3738,19.4016,19.3275,19.346,31332.0
2018-04-06 11:00:00,20.86,20.86,20.81,20.84,39076.0,19.3367,19.3367,19.2904,19.3182,39076.0
2018-04-06 11:10:00,20.83,20.88,20.82,20.82,74824.0,19.3089,19.3553,19.2996,19.2996,74824.0
2018-04-06 11:20:00,20.83,20.86,20.79,20.86,59600.0,19.3089,19.3367,19.2718,19.3367,59600.0
2018-04-06 11:30:00,20.85,20.9,20.85,20.89,60252.0,19.3275,19.3738,19.3275,19.3645,60252.0
2018-04-06 11:40:00,20.89,20.92,20.86,20.86,51888.0,19.3645,19.3923,19.3367,19.3367,51888.0
2018-04-06 11:50:00,20.86,20.95,20.86,20.94,50684.0,19.3367,19.4202,19.3367,19.4109,50684.0
2018-04-06 12:00:00,20.93,20.95,20.89,20.93,31124.0,19.4016,19.4202,19.3645,19.4016,31124.0
2018-04-06 12:10:00,20.92,20.92,20.85,20.85,34716.0,19.3923,19.3923,19.3275,19.3275,34716.0
2018-04-06 12:20:00,20.85,20.86,20.84,20.84,30740.0,19.3275,19.3367,19.3182,19.3182,30740.0
2018-04-06 12:30:00,20.84,20.93,20.83,20.92,44372.0,19.3182,19.4016,19.3089,19.3923,44372.0
2018-04-06 12:40:00,20.92,20.97,20.92,20.96,51064.0,19.3923,19.4387,19.3923,19.4294,51064.0
2018-04-06 12:50:00,20.96,21.0,20.95,21.0,26384.0,19.4294,19.4665,19.4202,19.4665,26384.0
2018-04-06 13:00:00,20.99,20.99,20.9,20.9,43176.0,19.4572,19.4572,19.3738,19.3738,43176.0
2018-04-06 13:10:00,20.9,20.92,20.89,20.91,51640.0,19.3738,19.3923,19.3645,19.3831,51640.0
2018-04-06 13:20:00,20.91,20.96,20.89,20.95,37004.0,19.3831,19.4294,19.3645,19.4202,37004.0
2018-04-06 13:30:00,20.96,20.97,20.88,20.88,32832.0,19.4294,19.4387,19.3553,19.3553,32832.0
2018-04-06 13:40:00,20.87,20.89,20.81,20.81,46520.0,19.346,19.3645,19.2904,19.2904,46520.0
2018-04-06 13:50:00,20.81,20.81,20.74,20.75,47152.0,19.2904,19.2904,19.2255,19.2348,47152.0
2018-04-06 14:00:00,20.74,20.76,20.69,20.72,62720.0,19.2255,19.244,19.1791,19.2069,62720.0
2018-04-06 14:10:00,20.72,20.76,20.68,20.68,46504.0,19.2069,19.244,19.1699,19.1699,46504.0
2018-04-06 14:20:00,20.68,20.72,20.65,20.66,53408.0,19.1699,19.2069,19.1421,19.1513,53408.0
2018-04-06 14:30:00,20.65,20.69,20.57,20.57,73292.0,19.1421,19.1791,19.0679,19.0679,73292.0
2018-04-06 14:40:00,20.57,20.67,20.56,20.59,78116.0,19.0679,19.1606,19.0586,19.0864,78116.0
2018-04-06 14:50:00,20.59,20.59,20.5,20.54,74176.0,19.0864,19.0864,19.003,19.0401,74176.0
2018-04-06 15:00:00,20.55,20.58,20.48,20.5,127568.0,19.0494,19.0772,18.9845,19.003,127568.0
2018-04-06 15:10:00,20.5,20.59,20.5,20.55,104860.0,19.003,19.0864,19.003,19.0494,104860.0
2018-04-06 15:20:00,20.55,20.59,20.52,20.53,123664.0,19.0494,19.0864,19.0216,19.0308,123664.0
2018-04-06 15:30:00,20.52,20.64,20.52,20.64,174460.0,19.0216,19.1328,19.0216,19.1328,174460.0
2018-04-06 15:40:00,20.64,20.69,20.63,20.64,234564.0,19.1328,19.1791,19.1235,19.1328,234564.0
2018-04-06 15:50:00,20.64,20.73,20.64,20.65,442612.0,19.1328,19.2162,19.1328,19.1421,442612.0
2018-04-09 09:30:00,20.78,20.83,20.71,20.71,78540.0,19.2626,19.3089,19.1977,19.1977,78540.0
2018-04-09 09:40:00,20.74,20.76,20.7,20.75,50348.0,19.2255,19.244,19.1884,19.2348,50348.0
2018-04-09 09:50:00,20.75,20.88,20.75,20.86,78572.0,19.2348,19.3553,19.2348,19.3367,78572.0
2018-04-09 10:00:00,20.86,20.88,20.85,20.85,63364.0,19.3367,19.3553,19.3275,19.3275,63364.0
2018-04-09 10:10:00,20.85,20.93,20.84,20.88,80528.0,19.3275,19.4016,19.3182,19.3553,80528.0
2018-04-09 10:20:00,20.88,20.95,20.88,20.91,114860.0,19.3553,19.4202,19.3553,19.3831,114860.0
2018-04-09 10:30:00,20.92,20.98,20.92,20.93,39368.0,19.3923,19.448,19.3923,19.4016,39368.0
2018-04-09 10:40:00,20.93,20.96,20.92,20.93,46372.0,19.4016,19.4294,19.3923,19.4016,46372.0
2018-04-09 10:50:00,20.93,20.98,20.93,20.94,45652.0,19.4016,19.448,19.4016,19.4109,45652.0
2018-04-09 11:00:00,20.96,20.99,20.94,20.95,70816.0,19.4294,19.4572,19.4109,19.4202,70816.0
2018-04-09 11:10:00,20.95,20.98,20.94,20.98,65968.0,19.4202,19.448,19.4109,19.448,65968.0
2018-04-09 11:20:00,20.98,21.02,20.98,21.01,45028.0,19.448,19.485,19.448,19.4758,45028.0
2018-04-09 11:30:00,21.0,21.05,21.0,21.03,64112.0,19.4665,19.5128,19.4665,19.4943,64112.0
2018-04-09 11:40:00,21.04,21.08,21.03,21.06,70544.0,19.5036,19.5407,19.4943,19.5221,70544.0
2018-04-09 11:50:00,21.07,21.07,21.04,21.07,86704.0,19.5314,19.5314,19.5036,19.5314,86704.0
2018-04-09 12:00:00,21.07,21.09,21.06,21.09,24652.0,19.5314,19.5499,19.5221,19.5499,24652.0
2018-04-09 12:10:00,21.09,21.09,21.06,21.06,42612.0,19.5499,19.5499,19.5221,19.5221,42612.0
2018-04-09 12:20:00,21.06,21.06,21.03,21.04,41448.0,19.5221,19.5221,19.4943,19.5036,41448.0
2018-04-09 12:30:00,21.04,21.07,21.03,21.04,43888.0,19.5036,19.5314,19.4943,19.5036,43888.0
2018-04-09 12:40:00,21.04,21.08,21.04,21.08,19260.0,19.5036,19.5407,19.5036,19.5407,19260.0
2018-04-09 12:50:00,21.09,21.09,21.05,21.05,30316.0,19.5499,19.5499,19.5128,19.5128,30316.0
2018-04-09 13:00:00,21.06,21.1,21.05,21.1,43352.0,19.5221,19.5592,19.5128,19.5592,43352.0
2018-04-09 13:10:00,21.1,21.1,21.08,21.1,25748.0,19.5592,19.5592,19.5407,19.5592,25748.0
2018-04-09 13:20:00,21.1,21.12,21.09,21.12,40100.0,19.5592,19.5777,19.5499,19.5777,40100.0
2018-04-09 13:30:00,21.12,21.14,21.1,21.11,20844.0,19.5777,19.5963,19.5592,19.5685,20844.0
2018-04-09 13:40:00,21.11,21.12,21.09,21.12,20156.0,19.5685,19.5777,19.5499,19.5777,20156.0
2018-04-09 13:50:00,21.13,21.15,21.13,21.13,48092.0,19.587,19.6055,19.587,19.587,48092.0
2018-04-09 14:00:00,21.13,21.13,21.05,21.06,27068.0,19.587,19.587,19.5128,19.5221,27068.0
2018-04-09 14:10:00,21.06,21.08,21.05,21.08,34240.0,19.5221,19.5407,19.5128,19.5407,34240.0
2018-04-09 14:20:00,21.08,21.08,21.03,21.04,38604.0,19.5407,19.5407,19.4943,19.5036,38604.0
2018-04-09 14:30:00,21.04,21.05,21.0,21.01,65096.0,19.5036,19.5128,19.4665,19.4758,65096.0
2018-04-09 14:40:00,21.01,21.02,20.95,21.0,80448.0,19.4758,19.485,19.4202,19.4665,80448.0
2018-04-09 14:50:00,21.0,21.02,20.99,21.01,47508.0,19.4665,19.485,19.4572,19.4758,47508.0
2018-04-09 15:00:00,21.01,21.01,20.98,21.0,102300.0,19.4758,19.4758,19.448,19.4665,102300.0
2018-04-09 15:10:00,21.0,21.0,20.95,20.95,273536.0,19.4665,19.4665,19.4202,19.4202,273536.0
2018-04-09 15:20:00,20.94,20.96,20.92,20.96,176728.0,19.4109,19.4294,19.3923,19.4294,176728.0
2018-04-09 15:30:00,20.96,20.96,20.91,20.93,218492.0,19.4294,19.4294,19.3831,19.4016,218492.0
2018-04-09 15:40:00,20.92,20.95,20.9,20.92,491820.0,19.3923,19.4202,19.3738,19.3923,491820.0
2018-04-09 15:50:00,20.92,20.94,20.85,20.9,989800.0,19.3923,19.4109,19.3275,19.3738,989800.0
2018-04-10 09:30:00,21.23,21.34,21.18,21.21,211532.0,19.6797,19.7817,19.6334,19.6612,211532.0
2018-04-10 09:40:00,21.21,21.25,21.14,21.25,156132.0,19.6612,19.6982,19.5963,19.6982,156132.0
2018-04-10 09:50:00,21.24,21.25,21.19,21.21,157624.0,19.689,19.6982,19.6426,19.6612,157624.0
2018-04-10 10:00:00,21.21,21.27,21.21,21.25,71504.0,19.6612,19.7168,19.6612,19.6982,71504.0
2018-04-10 10:10:00,21.23,21.28,21.23,21.25,91200.0,19.6797,19.7261,19.6797,19.6982,91200.0
2018-04-10 10:20:00,21.25,21.36,21.24,21.34,156484.0,19.6982,19.8002,19.689,19.7817,156484.0
2018-04-10 10:30:00,21.35,21.36,21.29,21.3,262172.0,19.7909,19.8002,19.7353,19.7446,262172.0
2018-04-10 10:40:00,21.3,21.35,21.3,21.33,268352.0,19.7446,19.7909,19.7446,19.7724,268352.0
2018-04-10 10:50:00,21.34,21.35,21.31,21.31,224016.0,19.7817,19.7909,19.7539,19.7539,224016.0
2018-04-10 11:00:00,21.32,21.35,21.31,21.33,136384.0,19.7631,19.7909,19.7539,19.7724,136384.0
2018-04-10 11:10:00,21.32,21.36,21.3,21.34,90864.0,19.7631,19.8002,19.7446,19.7817,90864.0
2018-04-10 11:20:00,21.34,21.38,21.32,21.38,149360.0,19.7817,19.8188,19.7631,19.8188,149360.0
2018-04-10 11:30:00,21.37,21.39,21.36,21.38,127604.0,19.8095,19.828,19.8002,19.8188,127604.0
2018-04-10 11:40:00,21.38,21.39,21.24,21.3,220392.0,19.8188,19.828,19.689,19.7446,220392.0
2018-04-10 11:50:00,21.29,21.36,21.27,21.33,82160.0,19.7353,19.8002,19.7168,19.7724,82160.0
2018-04-10 12:00:00,21.34,21.35,21.3,21.33,206084.0,19.7817,19.7909,19.7446,19.7724,206084.0
2018-04-10 12:10:00,21.33,21.34,21.26,21.26,104996.0,19.7724,19.7817,19.7075,19.7075,104996.0
2018-04-10 12:20:00,21.27,21.27,21.15,21.22,210016.0,19.7168,19.7168,19.6055,19.6704,210016.0
2018-04-10 12:30:00,21.21,21.33,21.21,21.3,111956.0,19.6612,19.7724,19.6612,19.7446,111956.0
2018-04-10 12:40:00,21.29,21.29,21.25,21.29,119616.0,19.7353,19.7353,19.6982,19.7353,119616.0
2018-04-10 12:50:00,21.29,21.29,21.26,21.28,191088.0,19.7353,19.7353,19.7075,19.7261,191088.0
2018-04-10 13:00:00,21.28,21.32,21.27,21.3,105484.0,19.7261,19.7631,19.7168,19.7446,105484.0
2018-04-10 13:10:00,21.3,21.33,21.3,21.3,62316.0,19.7446,19.7724,19.7446,19.7446,62316.0
2018-04-10 13:20:00,21.28,21.3,21.26,21.3,161412.0,19.7261,19.7446,19.7075,19.7446,161412.0
2018-04-10 13:30:00,21.3,21.36,21.29,21.32,85368.0,19.7446,19.8002,19.7353,19.7631,85368.0
2018-04-10 13:40:00,21.31,21.31,21.25,21.25,175628.0,19.7539,19.7539,19.6982,19.6982,175628.0
2018-04-10 13:50:00,21.25,21.35,21.25,21.35,149556.0,19.6982,19.7909,19.6982,19.7909,149556.0
2018-04-10 14:00:00,21.35,21.39,21.33,21.39,95452.0,19.7909,19.828,19.7724,19.828,95452.0
2018-04-10 14:10:00,21.39,21.42,21.38,21.39,101060.0,19.828,19.8558,19.8188,19.828,101060.0
2018-04-10 14:20:00,21.37,21.37,21.32,21.33,83556.0,19.8095,19.8095,19.7631,19.7724,83556.0
2018-04-10 14:30:00,21.33,21.37,21.3,21.33,142912.0,19.7724,19.8095,19.7446,19.7724,142912.0
2018-04-10 14:40:00,21.33,21.38,21.29,21.35,117356.0,19.7724,19.8188,19.7353,19.7909,117356.0
2018-04-10 14:50:00,21.35,21.4,21.34,21.4,79308.0,19.7909,19.8373,19.7817,19.8373,79308.0
2018-04-10 15:00:00,21.4,21.41,21.34,21.41,132844.0,19.8373,19.8466,19.7817,19.8466,132844.0
2018-04-10 15:10:00,21.41,21.43,21.39,21.42,114800.0,19.8466,19.8651,19.828,19.8558,114800.0
2018-04-10 15:20:00,21.42,21.43,21.33,21.38,213948.0,19.8558,19.8651,19.7724,19.8188,213948.0
2018-04-10 15:30:00,21.38,21.39,21.34,21.37,245052.0,19.8188,19.828,19.7817,19.8095,245052.0
2018-04-10 15:40:00,21.37,21.38,21.34,21.36,302928.0,19.8095,19.8188,19.7817,19.8002,302928.0
2018-04-10 15:50:00,21.36,21.38,21.3,21.34,612400.0,19.8002,19.8188,19.7446,19.7817,612400.0
2018-04-11 09:30:00,21.22,21.34,21.21,21.32,169344.0,19.6704,19.7817,19.6612,19.7631,169344.0
2018-04-11 09:40:00,21.34,21.35,21.29,21.31,172656.0,19.7817,19.7909,19.7353,19.7539,172656.0
2018-04-11 09:50:00,21.31,21.37,21.27,21.36,163684.0,19.7539,19.8095,19.7168,19.8002,163684.0
2018-04-11 10:00:00,21.35,21.36,21.27,21.29,98152.0,19.7909,19.8002,19.7168,19.7353,98152.0
2018-04-11 10:10:00,21.3,21.34,21.28,21.34,96184.0,19.7446,19.7817,19.7261,19.7817,96184.0
2018-04-11 10:20:00,21.34,21.38,21.33,21.38,78240.0,19.7817,19.8188,19.7724,19.8188,78240.0
2018-04-11 10:30:00,21.38,21.38,21.35,21.38,92940.0,19.8188,19.8188,19.7909,19.8188,92940.0
2018-04-11 10:40:00,21.38,21.38,21.31,21.32,105060.0,19.8188,19.8188,19.7539,19.7631,105060.0
2018-04-11 10:50:00,21.32,21.33,21.29,21.29,114976.0,19.7631,19.7724,19.7353,19.7353,114976.0
2018-04-11 11:00:00,21.29,21.3,21.26,21.28,108268.0,19.7353,19.7446,19.7075,19.7261,108268.0
2018-04-11 11:10:00,21.28,21.33,21.27,21.31,66632.0,19.7261,19.7724,19.7168,19.7539,66632.0
2018-04-11 11:20:00,21.31,21.35,21.28,21.35,91928.0,19.7539,19.7909,19.7261,19.7909,91928.0
2018-04-11 11:30:00,21.34,21.39,21.34,21.39,66132.0,19.7817,19.828,19.7817,19.828,66132.0
2018-04-11 11:40:00,21.39,21.41,21.37,21.4,68724.0,19.828,19.8466,19.8095,19.8373,68724.0
2018-04-11 11:50:00,21.4,21.45,21.4,21.42,76600.0,19.8373,19.8836,19.8373,19.8558,76600.0
2018-04-11 12:00:00,21.42,21.49,21.42,21.45,95716.0,19.8558,19.9207,19.8558,19.8836,95716.0
2018-04-11 12:10:00,21.46,21.48,21.43,21.45,82152.0,19.8929,19.9114,19.8651,19.8836,82152.0
2018-04-11 12:20:00,21.45,21.47,21.43,21.45,72796.0,19.8836,19.9022,19.8651,19.8836,72796.0
2018-04-11 12:30:00,21.45,21.46,21.39,21.4,79952.0,19.8836,19.8929,19.828,19.8373,79952.0
2018-04-11 12:40:00,21.4,21.43,21.39,21.41,97980.0,19.8373,19.8651,19.828,19.8466,97980.0
2018-04-11 12:50:00,21.4,21.41,21.37,21.39,47068.0,19.8373,19.8466,19.8095,19.828,47068.0
2018-04-11 13:00:00,21.4,21.43,21.39,21.4,101912.0,19.8373,19.8651,19.828,19.8373,101912.0
2018-04-11 13:10:00,21.41,21.42,21.36,21.41,77716.0,19.8466,19.8558,19.8002,19.8466,77716.0
2018-04-11 13:20:00,21.41,21.43,21.39,21.41,77728.0,19.8466,19.8651,19.828,19.8466,77728.0
2018-04-11 13:30:00,21.41,21.41,21.36,21.39,64200.0,19.8466,19.8466,19.8002,19.828,64200.0
2018-04-11 13:40:00,21.39,21.43,21.37,21.42,62824.0,19.828,19.8651,19.8095,19.8558,62824.0
2018-04-11 13:50:00,21.42,21.45,21.42,21.43,70864.0,19.8558,19.8836,19.8558,19.8651,70864.0
2018-04-11 14:00:00,21.43,21.47,21.37,21.37,76844.0,19.8651,19.9022,19.8095,19.8095,76844.0
2018-04-11 14:10:00,21.37,21.45,21.36,21.45,61060.0,19.8095,19.8836,19.8002,19.8836,61060.0
2018-04-11 14:20:00,21.45,21.46,21.41,21.41,74792.0,19.8836,19.8929,19.8466,19.8466,74792.0
2018-04-11 14:30:00,21.41,21.45,21.41,21.42,83340.0,19.8466,19.8836,19.8466,19.8558,83340.0
2018-04-11 14:40:00,21.42,21.44,21.39,21.41,98004.0,19.8558,19.8744,19.828,19.8466,98004.0
2018-04-11 14:50:00,21.41,21.43,21.38,21.42,101288.0,19.8466,19.8651,19.8188,19.8558,101288.0
2018-04-11 15:00:00,21.42,21.43,21.36,21.36,109184.0,19.8558,19.8651,19.8002,19.8002,109184.0
2018-04-11 15:10:00,21.37,21.38,21.32,21.35,120024.0,19.8095,19.8188,19.7631,19.7909,120024.0
2018-04-11 15:20:00,21.35,21.36,21.31,21.32,202132.0,19.7909,19.8002,19.7539,19.7631,202132.0
2018-04-11 15:30:00,21.32,21.35,21.31,21.33,394784.0,19.7631,19.7909,19.7539,19.7724,394784.0
2018-04-11 15:40:00,21.33,21.37,21.32,21.34,367268.0,19.7724,19.8095,19.7631,19.7817,367268.0
2018-04-11 15:50:00,21.34,21.34,21.3,21.31,884244.0,19.7817,19.7817,19.7446,19.7539,884244.0
2018-04-12 09:30:00,21.45,21.6,21.33,21.45,96560.0,19.8836,20.0227,19.7724,19.8836,96560.0
2018-04-12 09:40:00,21.48,21.55,21.46,21.52,43636.0,19.9114,19.9763,19.8929,19.9485,43636.0
2018-04-12 09:50:00,21.52,21.58,21.51,21.57,68192.0,19.9485,20.0041,19.9393,19.9949,68192.0
2018-04-12 10:00:00,21.57,21.59,21.53,21.56,35716.0,19.9949,20.0134,19.9578,19.9856,35716.0
2018-04-12 10:10:00,21.55,21.57,21.52,21.56,86004.0,19.9763,19.9949,19.9485,19.9856,86004.0
2018-04-12 10:20:00,21.57,21.59,21.55,21.57,30600.0,19.9949,20.0134,19.9763,19.9949,30600.0
2018-04-12 10:30:00,21.57,21.57,21.49,21.49,180008.0,19.9949,19.9949,19.9207,19.9207,180008.0
2018-04-12 10:40:00,21.5,21.51,21.46,21.49,37276.0,19.93,19.9393,19.8929,19.9207,37276.0
2018-04-12 10:50:00,21.49,21.52,21.48,21.52,48944.0,19.9207,19.9485,19.9114,19.9485,48944.0
2018-04-12 11:00:00,21.52,21.56,21.5,21.56,71156.0,19.9485,19.9856,19.93,19.9856,71156.0
2018-04-12 11:10:00,21.56,21.58,21.54,21.58,76836.0,19.9856,20.0041,19.9671,20.0041,76836.0
2018-04-12 11:20:00,21.58,21.62,21.57,21.57,62444.0,20.0041,20.0412,19.9949,19.9949,62444.0
2018-04-12 11:30:00,21.56,21.59,21.56,21.57,38760.0,19.9856,20.0134,19.9856,19.9949,38760.0
2018-04-12 11:40:00,21.57,21.61,21.56,21.56,55468.0,19.9949,20.032,19.9856,19.9856,55468.0
2018-04-12 11:50:00,21.57,21.58,21.54,21.58,46452.0,19.9949,20.0041,19.9671,20.0041,46452.0
2018-04-12 12:00:00,21.58,21.6,21.58,21.6,53328.0,20.0041,20.0227,20.0041,20.0227,53328.0
2018-04-12 12:10:00,21.6,21.6,21.56,21.6,43236.0,20.0227,20.0227,19.9856,20.0227,43236.0
2018-04-12 12:20:00,21.61,21.61,21.59,21.6,43764.0,20.032,20.032,20.0134,20.0227,43764.0
2018-04-12 12:30:00,21.6,21.61,21.55,21.56,43328.0,20.0227,20.032,19.9763,19.9856,43328.0
2018-04-12 12:40:00,21.55,21.61,21.55,21.6,40768.0,19.9763,20.032,19.9763,20.0227,40768.0
2018-04-12 12:50:00,21.6,21.61,21.58,21.59,39616.0,20.0227,20.032,20.0041,20.0134,39616.0
2018-04-12 13:00:00,21.59,21.62,21.58,21.58,71288.0,20.0134,20.0412,20.0041,20.0041,71288.0
2018-04-12 13:10:00,21.59,21.6,21.56,21.56,39908.0,20.0134,20.0227,19.9856,19.9856,39908.0
2018-04-12 13:20:00,21.57,21.58,21.51,21.53,58924.0,19.9949,20.0041,19.9393,19.9578,58924.0
2018-04-12 13:30:00,21.52,21.56,21.52,21.54,78640.0,19.9485,19.9856,19.9485,19.9671,78640.0
2018-04-12 13:40:00,21.55,21.58,21.54,21.56,69732.0,19.9763,20.0041,19.9671,19.9856,69732.0
2018-04-12 13:50:00,21.56,21.58,21.52,21.54,63076.0,19.9856,20.0041,19.9485,19.9671,63076.0
2018-04-12 14:00:00,21.53,21.58,21.53,21.55,79808.0,19.9578,20.0041,19.9578,19.9763,79808.0
2018-04-12 14:10:00,21.57,21.59,21.56,21.58,68896.0,19.9949,20.0134,19.9856,20.0041,68896.0
2018-04-12 14:20:00,21.59,21.61,21.59,21.6,58052.0,20.0134,20.032,20.0134,20.0227,58052.0
2018-04-12 14:30:00,21.6,21.61,21.57,21.58,45936.0,20.0227,20.032,19.9949,20.0041,45936.0
2018-04-12 14:40:00,21.58,21.58,21.54,21.56,62744.0,20.0041,20.0041,19.9671,19.9856,62744.0
2018-04-12 14:50:00,21.55,21.57,21.55,21.57,73052.0,19.9763,19.9949,19.9763,19.9949,73052.0
2018-04-12 15:00:00,21.57,21.58,21.53,21.53,69336.0,19.9949,20.0041,19.9578,19.9578,69336.0
2018-04-12 15:10:00,21.54,21.57,21.54,21.57,131228.0,19.9671,19.9949,19.9671,19.9949,131228.0
2018-04-12 15:20:00,21.56,21.59,21.55,21.59,73564.0,19.9856,20.0134,19.9763,20.0134,73564.0
2018-04-12 15:30:00,21.59,21.61,21.58,21.59,152920.0,20.0134,20.032,20.0041,20.0134,152920.0
2018-04-12 15:40:00,21.59,21.6,21.54,21.56,188244.0,20.0134,20.0227,19.9671,19.9856,188244.0
2018-04-12 15:50:00,21.57,21.57,21.53,21.54,367428.0,19.9949,19.9949,19.9578,19.9671,367428.0
2018-04-13 09:30:00,21.63,21.67,21.51,21.54,92524.0,20.0505,20.0876,19.9393,19.9671,92524.0
2018-04-13 09:40:00,21.55,21.57,21.51,21.51,19832.0,19.9763,19.9949,19.9393,19.9393,19832.0
2018-04-13 09:50:00,21.5,21.52,21.46,21.47,40916.0,19.93,19.9485,19.8929,19.9022,40916.0
2018-04-13 10:00:00,21.47,21.5,21.44,21.44,29072.0,19.9022,19.93,19.8744,19.8744,29072.0
2018-04-13 10:10:00,21.43,21.48,21.42,21.47,45544.0,19.8651,19.9114,19.8558,19.9022,45544.0
2018-04-13 10:20:00,21.45,21.47,21.36,21.41,35116.0,19.8836,19.9022,19.8002,19.8466,35116.0
2018-04-13 10:30:00,21.41,21.43,21.37,21.4,25896.0,19.8466,19.8651,19.8095,19.8373,25896.0
2018-04-13 10:40:00,21.41,21.46,21.41,21.46,37828.0,19.8466,19.8929,19.8466,19.8929,37828.0
2018-04-13 10:50:00,21.46,21.48,21.42,21.42,23168.0,19.8929,19.9114,19.8558,19.8558,23168.0
2018-04-13 11:00:00,21.4,21.42,21.37,21.42,33736.0,19.8373,19.8558,19.8095,19.8558,33736.0
2018-04-13 11:10:00,21.43,21.45,21.42,21.43,20092.0,19.8651,19.8836,19.8558,19.8651,20092.0
2018-04-13 11:20:00,21.44,21.5,21.43,21.5,34880.0,19.8744,19.93,19.8651,19.93,34880.0
2018-04-13 11:30:00,21.5,21.52,21.47,21.47,44820.0,19.93,19.9485,19.9022,19.9022,44820.0
2018-04-13 11:40:00,21.48,21.49,21.48,21.48,18388.0,19.9114,19.9207,19.9114,19.9114,18388.0
2018-04-13 11:50:00,21.48,21.49,21.45,21.49,30984.0,19.9114,19.9207,19.8836,19.9207,30984.0
2018-04-13 12:00:00,21.49,21.5,21.46,21.47,25492.0,19.9207,19.93,19.8929,19.9022,25492.0
2018-04-13 12:10:00,21.48,21.5,21.46,21.49,35400.0,19.9114,19.93,19.8929,19.9207,35400.0
2018-04-13 12:20:00,21.48,21.52,21.48,21.51,33196.0,19.9114,19.9485,19.9114,19.9393,33196.0
2018-04-13 12:30:00,21.51,21.51,21.46,21.48,22484.0,19.9393,19.9393,19.8929,19.9114,22484.0
2018-04-13 12:40:00,21.47,21.48,21.45,21.46,18756.0,19.9022,19.9114,19.8836,19.8929,18756.0
2018-04-13 12:50:00,21.46,21.49,21.46,21.49,18624.0,19.8929,19.9207,19.8929,19.9207,18624.0
2018-04-13 13:00:00,21.5,21.52,21.49,21.5,20776.0,19.93,19.9485,19.9207,19.93,20776.0
2018-04-13 13:10:00,21.52,21.53,21.51,21.53,15924.0,19.9485,19.9578,19.9393,19.9578,15924.0
2018-04-13 13:20:00,21.52,21.56,21.52,21.55,25404.0,19.9485,19.9856,19.9485,19.9763,25404.0
2018-04-13 13:30:00,21.55,21.56,21.53,21.54,32004.0,19.9763,19.9856,19.9578,19.9671,32004.0
2018-04-13 13:40:00,21.54,21.56,21.54,21.56,20572.0,19.9671,19.9856,19.9671,19.9856,20572.0
2018-04-13 13:50:00,21.56,21.56,21.53,21.54,24572.0,19.9856,19.9856,19.9578,19.9671,24572.0
2018-04-13 14:00:00,21.54,21.54,21.52,21.53,26804.0,19.9671,19.9671,19.9485,19.9578,26804.0
2018-04-13 14:10:00,21.53,21.54,21.49,21.49,46112.0,19.9578,19.9671,19.9207,19.9207,46112.0
2018-04-13 14:20:00,21.49,21.49,21.47,21.49,25984.0,19.9207,19.9207,19.9022,19.9207,25984.0
2018-04-13 14:30:00,21.49,21.52,21.47,21.48,35284.0,19.9207,19.9485,19.9022,19.9114,35284.0
2018-04-13 14:40:00,21.48,21.5,21.46,21.47,33472.0,19.9114,19.93,19.8929,19.9022,33472.0
2018-04-13 14:50:00,21.47,21.47,21.45,21.46,30012.0,19.9022,19.9022,19.8836,19.8929,30012.0
2018-04-13 15:00:00,21.46,21.46,21.39,21.41,42436.0,19.8929,19.8929,19.828,19.8466,42436.0
2018-04-13 15:10:00,21.41,21.43,21.34,21.34,60148.0,19.8466,19.8651,19.7817,19.7817,60148.0
2018-04-13 15:20:00,21.34,21.37,21.34,21.36,45636.0,19.7817,19.8095,19.7817,19.8002,45636.0
2018-04-13 15:30:00,21.36,21.38,21.34,21.38,78988.0,19.8002,19.8188,19.7817,19.8188,78988.0
2018-04-13 15:40:00,21.38,21.42,21.38,21.41,139008.0,19.8188,19.8558,19.8188,19.8466,139008.0
2018-04-13 15:50:00,21.41,21.44,21.39,21.41,458180.0,19.8466,19.8744,19.828,19.8466,458180.0
2018-04-16 09:30:00,21.58,21.69,21.47,21.51,101152.0,20.0041,20.1061,19.9022,19.9393,101152.0
2018-04-16 09:40:00,21.52,21.53,21.44,21.5,55568.0,19.9485,19.9578,19.8744,19.93,55568.0
2018-04-16 09:50:00,21.52,21.52,21.47,21.52,38596.0,19.9485,19.9485,19.9022,19.9485,38596.0
2018-04-16 10:00:00,21.51,21.6,21.51,21.6,56240.0,19.9393,20.0227,19.9393,20.0227,56240.0
2018-04-16 10:10:00,21.59,21.64,21.58,21.64,90088.0,20.0134,20.0598,20.0041,20.0598,90088.0
2018-04-16 10:20:00,21.63,21.67,21.61,21.64,55240.0,20.0505,20.0876,20.032,20.0598,55240.0
2018-04-16 10:30:00,21.65,21.67,21.6,21.6,42552.0,20.069,20.0876,20.0227,20.0227,42552.0
2018-04-16 10:40:00,21.6,21.6,21.51,21.52,59796.0,20.0227,20.0227,19.9393,19.9485,59796.0
2018-04-16 10:50:00,21.5,21.59,21.5,21.56,34084.0,19.93,20.0134,19.93,19.9856,34084.0
2018-04-16 11:00:00,21.56,21.61,21.56,21.6,40076.0,19.9856,20.032,19.9856,20.0227,40076.0
2018-04-16 11:10:00,21.61,21.61,21.54,21.58,33176.0,20.032,20.032,19.9671,20.0041,33176.0
2018-04-16 11:20:00,21.59,21.62,21.57,21.59,39776.0,20.0134,20.0412,19.9949,20.0134,39776.0
2018-04-16 11:30:00,21.59,21.62,21.59,21.62,25600.0,20.0134,20.0412,20.0134,20.0412,25600.0
2018-04-16 11:40:00,21.62,21.63,21.59,21.59,18400.0,20.0412,20.0505,20.0134,20.0134,18400.0
2018-04-16 11:50:00,21.6,21.62,21.59,21.62,39176.0,20.0227,20.0412,20.0134,20.0412,39176.0
2018-04-16 12:00:00,21.63,21.66,21.63,21.64,19068.0,20.0505,20.0783,20.0505,20.0598,19068.0
2018-04-16 12:10:00,21.65,21.65,21.61,21.64,18960.0,20.069,20.069,20.032,20.0598,18960.0
2018-04-16 12:20:00,21.64,21.66,21.62,21.62,21700.0,20.0598,20.0783,20.0412,20.0412,21700.0
2018-04-16 12:30:00,21.62,21.66,21.61,21.63,19684.0,20.0412,20.0783,20.032,20.0505,19684.0
2018-04-16 12:40:00,21.63,21.66,21.62,21.66,18424.0,20.0505,20.0783,20.0412,20.0783,18424.0
2018-04-16 12:50:00,21.66,21.7,21.66,21.68,30628.0,20.0783,20.1154,20.0783,20.0968,30628.0
2018-04-16 13:00:00,21.68,21.7,21.68,21.69,24656.0,20.0968,20.1154,20.0968,20.1061,24656.0
2018-04-16 13:10:00,21.7,21.7,21.68,21.68,26460.0,20.1154,20.1154,20.0968,20.0968,26460.0
2018-04-16 13:20:00,21.68,21.69,21.64,21.64,13348.0,20.0968,20.1061,20.0598,20.0598,13348.0
2018-04-16 13:30:00,21.65,21.65,21.64,21.64,32572.0,20.069,20.069,20.0598,20.0598,32572.0
2018-04-16 13:40:00,21.64,21.65,21.62,21.65,21524.0,20.0598,20.069,20.0412,20.069,21524.0
2018-04-16 13:50:00,21.65,21.65,21.63,21.65,22568.0,20.069,20.069,20.0505,20.069,22568.0
2018-04-16 14:00:00,21.64,21.65,21.61,21.62,45572.0,20.0598,20.069,20.032,20.0412,45572.0
2018-04-16 14:10:00,21.62,21.64,21.61,21.63,27244.0,20.0412,20.0598,20.032,20.0505,27244.0
2018-04-16 14:20:00,21.63,21.64,21.61,21.63,50308.0,20.0505,20.0598,20.032,20.0505,50308.0
2018-04-16 14:30:00,21.63,21.67,21.63,21.66,56116.0,20.0505,20.0876,20.0505,20.0783,56116.0
2018-04-16 14:40:00,21.65,21.66,21.63,21.66,25680.0,20.069,20.0783,20.0505,20.0783,25680.0
2018-04-16 14:50:00,21.65,21.66,21.63,21.64,24164.0,20.069,20.0783,20.0505,20.0598,24164.0
2018-04-16 15:00:00,21.64,21.66,21.62,21.63,35992.0,20.0598,20.0783,20.0412,20.0505,35992.0
2018-04-16 15:10:00,21.63,21.64,21.59,21.61,32260.0,20.0505,20.0598,20.0134,20.032,32260.0
2018-04-16 15:20:00,21.61,21.61,21.58,21.61,83840.0,20.032,20.032,20.0041,20.032,83840.0
2018-04-16 15:30:00,21.6,21.63,21.59,21.61,50612.0,20.0227,20.0505,20.0134,20.032,50612.0
2018-04-16 15:40:00,21.62,21.65,21.61,21.63,106288.0,20.0412,20.069,20.032,20.0505,106288.0
2018-04-16 15:50:00,21.63,21.65,21.61,21.61,238320.0,20.0505,20.069,20.032,20.032,238320.0
2018-04-17 09:30:00,21.7,21.74,21.57,21.61,127576.0,20.1154,20.1525,19.9949,20.032,127576.0
2018-04-17 09:40:00,21.6,21.65,21.6,21.63,99328.0,20.0227,20.069,20.0227,20.0505,99328.0
2018-04-17 09:50:00,21.64,21.67,21.63,21.65,42836.0,20.0598,20.0876,20.0505,20.069,42836.0
2018-04-17 10:00:00,21.65,21.68,21.63,21.64,51344.0,20.069,20.0968,20.0505,20.0598,51344.0
2018-04-17 10:10:00,21.63,21.64,21.6,21.61,47140.0,20.0505,20.0598,20.0227,20.032,47140.0
2018-04-17 10:20:00,21.6,21.63,21.59,21.6,76088.0,20.0227,20.0505,20.0134,20.0227,76088.0
2018-04-17 10:30:00,21.6,21.64,21.59,21.6,71908.0,20.0227,20.0598,20.0134,20.0227,71908.0
2018-04-17 10:40:00,21.6,21.61,21.58,21.61,76932.0,20.0227,20.032,20.0041,20.032,76932.0
2018-04-17 10:50:00,21.61,21.66,21.61,21.65,48720.0,20.032,20.0783,20.032,20.069,48720.0
2018-04-17 11:00:00,21.65,21.67,21.65,21.65,51688.0,20.069,20.0876,20.069,20.069,51688.0
2018-04-17 11:10:00,21.66,21.67,21.63,21.63,58028.0,20.0783,20.0876,20.0505,20.0505,58028.0
2018-04-17 11:20:00,21.63,21.7,21.63,21.68,82344.0,20.0505,20.1154,20.0505,20.0968,82344.0
2018-04-17 11:30:00,21.68,21.7,21.65,21.65,41724.0,20.0968,20.1154,20.069,20.069,41724.0
2018-04-17 11:40:00,21.65,21.66,21.65,21.66,79592.0,20.069,20.0783,20.069,20.0783,79592.0
2018-04-17 11:50:00,21.66,21.68,21.66,21.66,51312.0,20.0783,20.0968,20.0783,20.0783,51312.0
2018-04-17 12:00:00,21.66,21.71,21.66,21.69,35360.0,20.0783,20.1247,20.0783,20.1061,35360.0
2018-04-17 12:10:00,21.69,21.72,21.68,21.7,67480.0,20.1061,20.1339,20.0968,20.1154,67480.0
2018-04-17 12:20:00,21.71,21.71,21.69,21.69,37800.0,20.1247,20.1247,20.1061,20.1061,37800.0
2018-04-17 12:30:00,21.7,21.7,21.64,21.65,49952.0,20.1154,20.1154,20.0598,20.069,49952.0
2018-04-17 12:40:00,21.65,21.66,21.65,21.65,63148.0,20.069,20.0783,20.069,20.069,63148.0
2018-04-17 12:50:00,21.65,21.66,21.64,21.65,55748.0,20.069,20.0783,20.0598,20.069,55748.0
2018-04-17 13:00:00,21.64,21.65,21.63,21.64,59932.0,20.0598,20.069,20.0505,20.0598,59932.0
2018-04-17 13:10:00,21.63,21.65,21.61,21.64,53084.0,20.0505,20.069,20.032,20.0598,53084.0
2018-04-17 13:20:00,21.64,21.67,21.64,21.67,90692.0,20.0598,20.0876,20.0598,20.0876,90692.0
2018-04-17 13:30:00,21.68,21.68,21.67,21.68,26976.0,20.0968,20.0968,20.0876,20.0968,26976.0
2018-04-17 13:40:00,21.68,21.68,21.67,21.67,37776.0,20.0968,20.0968,20.0876,20.0876,37776.0
2018-04-17 13:50:00,21.66,21.68,21.65,21.67,54188.0,20.0783,20.0968,20.069,20.0876,54188.0
2018-04-17 14:00:00,21.67,21.71,21.67,21.68,58100.0,20.0876,20.1247,20.0876,20.0968,58100.0
2018-04-17 14:10:00,21.67,21.68,21.65,21.67,58160.0,20.0876,20.0968,20.069,20.0876,58160.0
2018-04-17 14:20:00,21.66,21.66,21.65,21.66,46512.0,20.0783,20.0783,20.069,20.0783,46512.0
2018-04-17 14:30:00,21.66,21.69,21.65,21.69,52012.0,20.0783,20.1061,20.069,20.1061,52012.0
2018-04-17 14:40:00,21.69,21.71,21.69,21.71,49364.0,20.1061,20.1247,20.1061,20.1247,49364.0
2018-04-17 14:50:00,21.71,21.71,21.68,21.69,81396.0,20.1247,20.1247,20.0968,20.1061,81396.0
2018-04-17 15:00:00,21.69,21.73,21.68,21.72,64604.0,20.1061,20.1432,20.0968,20.1339,64604.0
2018-04-17 15:10:00,21.72,21.76,21.72,21.76,199812.0,20.1339,20.171,20.1339,20.171,199812.0
2018-04-17 15:20:00,21.76,21.78,21.76,21.77,97660.0,20.171,20.1895,20.171,20.1803,97660.0
2018-04-17 15:30:00,21.77,21.79,21.76,21.77,126964.0,20.1803,20.1988,20.171,20.1803,126964.0
2018-04-17 15:40:00,21.77,21.77,21.75,21.76,179496.0,20.1803,20.1803,20.1617,20.171,179496.0
2018-04-17 15:50:00,21.76,21.76,21.71,21.71,404184.0,20.171,20.171,20.1247,20.1247,404184.0
2018-04-18 09:30:00,21.8,21.8,21.72,21.76,93032.0,20.2081,20.2081,20.1339,20.171,93032.0
2018-04-18 09:40:00,21.74,21.81,21.74,21.81,49372.0,20.1525,20.2174,20.1525,20.2174,49372.0
2018-04-18 09:50:00,21.81,21.81,21.77,21.79,50708.0,20.2174,20.2174,20.1803,20.1988,50708.0
2018-04-18 10:00:00,21.78,21.78,21.71,21.73,50272.0,20.1895,20.1895,20.1247,20.1432,50272.0
2018-04-18 10:10:00,21.73,21.75,21.68,21.75,83268.0,20.1432,20.1617,20.0968,20.1617,83268.0
2018-04-18 10:20:00,21.75,21.82,21.73,21.81,94192.0,20.1617,20.2266,20.1432,20.2174,94192.0
2018-04-18 10:30:00,21.81,21.84,21.79,21.84,46548.0,20.2174,20.2452,20.1988,20.2452,46548.0
2018-04-18 10:40:00,21.84,21.87,21.84,21.85,25800.0,20.2452,20.273,20.2452,20.2544,25800.0
2018-04-18 10:50:00,21.85,21.86,21.83,21.86,42048.0,20.2544,20.2637,20.2359,20.2637,42048.0
2018-04-18 11:00:00,21.86,21.9,21.85,21.89,27208.0,20.2637,20.3008,20.2544,20.2915,27208.0
2018-04-18 11:10:00,21.9,21.9,21.86,21.9,68948.0,20.3008,20.3008,20.2637,20.3008,68948.0
2018-04-18 11:20:00,21.9,21.92,21.89,21.91,52024.0,20.3008,20.3193,20.2915,20.31,52024.0
2018-04-18 11:30:00,21.9,21.91,21.88,21.88,44964.0,20.3008,20.31,20.2822,20.2822,44964.0
2018-04-18 11:40:00,21.88,21.88,21.83,21.83,25404.0,20.2822,20.2822,20.2359,20.2359,25404.0
2018-04-18 11:50:00,21.83,21.87,21.82,21.83,52108.0,20.2359,20.273,20.2266,20.2359,52108.0
2018-04-18 12:00:00,21.84,21.85,21.82,21.85,24456.0,20.2452,20.2544,20.2266,20.2544,24456.0
2018-04-18 12:10:00,21.85,21.86,21.85,21.85,34468.0,20.2544,20.2637,20.2544,20.2544,34468.0
2018-04-18 12:20:00,21.84,21.84,21.81,21.82,31144.0,20.2452,20.2452,20.2174,20.2266,31144.0
2018-04-18 12:30:00,21.82,21.82,21.79,21.79,24488.0,20.2266,20.2266,20.1988,20.1988,24488.0
2018-04-18 12:40:00,21.79,21.82,21.79,21.8,30692.0,20.1988,20.2266,20.1988,20.2081,30692.0
2018-04-18 12:50:00,21.8,21.83,21.8,21.83,29968.0,20.2081,20.2359,20.2081,20.2359,29968.0
2018-04-18 13:00:00,21.83,21.84,21.82,21.82,35528.0,20.2359,20.2452,20.2266,20.2266,35528.0
2018-04-18 13:10:00,21.83,21.85,21.83,21.85,49896.0,20.2359,20.2544,20.2359,20.2544,49896.0
2018-04-18 13:20:00,21.85,21.85,21.82,21.83,30388.0,20.2544,20.2544,20.2266,20.2359,30388.0
2018-04-18 13:30:00,21.83,21.84,21.82,21.83,44128.0,20.2359,20.2452,20.2266,20.2359,44128.0
2018-04-18 13:40:00,21.83,21.83,21.81,21.82,28700.0,20.2359,20.2359,20.2174,20.2266,28700.0
2018-04-18 13:50:00,21.82,21.83,21.8,21.8,76700.0,20.2266,20.2359,20.2081,20.2081,76700.0
2018-04-18 14:00:00,21.8,21.84,21.78,21.83,45584.0,20.2081,20.2452,20.1895,20.2359,45584.0
2018-04-18 14:10:00,21.84,21.85,21.83,21.83,35120.0,20.2452,20.2544,20.2359,20.2359,35120.0
2018-04-18 14:20:00,21.84,21.84,21.81,21.82,35416.0,20.2452,20.2452,20.2174,20.2266,35416.0
2018-04-18 14:30:00,21.82,21.83,21.81,21.81,45544.0,20.2266,20.2359,20.2174,20.2174,45544.0
2018-04-18 14:40:00,21.81,21.84,21.8,21.84,82916.0,20.2174,20.2452,20.2081,20.2452,82916.0
2018-04-18 14:50:00,21.84,21.87,21.84,21.84,71044.0,20.2452,20.273,20.2452,20.2452,71044.0
2018-04-18 15:00:00,21.84,21.86,21.83,21.86,61884.0,20.2452,20.2637,20.2359,20.2637,61884.0
2018-04-18 15:10:00,21.86,21.86,21.84,21.85,46728.0,20.2637,20.2637,20.2452,20.2544,46728.0
2018-04-18 15:20:00,21.85,21.85,21.83,21.84,56120.0,20.2544,20.2544,20.2359,20.2452,56120.0
2018-04-18 15:30:00,21.84,21.84,21.83,21.84,61952.0,20.2452,20.2452,20.2359,20.2452,61952.0
2018-04-18 15:40:00,21.84,21.84,21.81,21.82,107992.0,20.2452,20.2452,20.2174,20.2266,107992.0
2018-04-18 15:50:00,21.81,21.82,21.79,21.8,373100.0,20.2174,20.2266,20.1988,20.2081,373100.0
2018-04-19 09:30:00,21.77,21.78,21.6,21.68,112216.0,20.1803,20.1895,20.0227,20.0968,112216.0
2018-04-19 09:40:00,21.67,21.67,21.62,21.63,30188.0,20.0876,20.0876,20.0412,20.0505,30188.0
2018-04-19 09:50:00,21.64,21.64,21.6,21.64,20600.0,20.0598,20.0598,20.0227,20.0598,20600.0
2018-04-19 10:00:00,21.63,21.64,21.6,21.61,31200.0,20.0505,20.0598,20.0227,20.032,31200.0
2018-04-19 10:10:00,21.59,21.67,21.59,21.66,50548.0,20.0134,20.0876,20.0134,20.0783,50548.0
2018-04-19 10:20:00,21.66,21.66,21.63,21.63,36072.0,20.0783,20.0783,20.0505,20.0505,36072.0
2018-04-19 10:30:00,21.63,21.68,21.62,21.68,29820.0,20.0505,20.0968,20.0412,20.0968,29820.0
2018-04-19 10:40:00,21.67,21.67,21.6,21.61,35228.0,20.0876,20.0876,20.0227,20.032,35228.0
2018-04-19 10:50:00,21.61,21.61,21.57,21.6,48292.0,20.032,20.032,19.9949,20.0227,48292.0
2018-04-19 11:00:00,21.6,21.6,21.56,21.58,31628.0,20.0227,20.0227,19.9856,20.0041,31628.0
2018-04-19 11:10:00,21.59,21.59,21.52,21.56,41064.0,20.0134,20.0134,19.9485,19.9856,41064.0
2018-04-19 11:20:00,21.56,21.63,21.55,21.63,48672.0,19.9856,20.0505,19.9763,20.0505,48672.0
2018-04-19 11:30:00,21.63,21.63,21.6,21.6,42520.0,20.0505,20.0505,20.0227,20.0227,42520.0
2018-04-19 11:40:00,21.61,21.62,21.59,21.61,23660.0,20.032,20.0412,20.0134,20.032,23660.0
2018-04-19 11:50:00,21.61,21.61,21.54,21.54,50996.0,20.032,20.032,19.9671,19.9671,50996.0
2018-04-19 12:00:00,21.53,21.55,21.52,21.55,26028.0,19.9578,19.9763,19.9485,19.9763,26028.0
2018-04-19 12:10:00,21.55,21.58,21.54,21.58,41332.0,19.9763,20.0041,19.9671,20.0041,41332.0
2018-04-19 12:20:00,21.58,21.6,21.56,21.59,61504.0,20.0041,20.0227,19.9856,20.0134,61504.0
2018-04-19 12:30:00,21.59,21.64,21.59,21.63,81560.0,20.0134,20.0598,20.0134,20.0505,81560.0
2018-04-19 12:40:00,21.64,21.65,21.61,21.64,41400.0,20.0598,20.069,20.032,20.0598,41400.0
2018-04-19 12:50:00,21.64,21.65,21.61,21.62,39264.0,20.0598,20.069,20.032,20.0412,39264.0
2018-04-19 13:00:00,21.62,21.63,21.59,21.59,27076.0,20.0412,20.0505,20.0134,20.0134,27076.0
2018-04-19 13:10:00,21.59,21.59,21.57,21.59,195600.0,20.0134,20.0134,19.9949,20.0134,195600.0
2018-04-19 13:20:00,21.58,21.6,21.53,21.53,35892.0,20.0041,20.0227,19.9578,19.9578,35892.0
2018-04-19 13:30:00,21.53,21.56,21.53,21.54,52144.0,19.9578,19.9856,19.9578,19.9671,52144.0
2018-04-19 13:40:00,21.55,21.57,21.54,21.56,33024.0,19.9763,19.9949,19.9671,19.9856,33024.0
2018-04-19 13:50:00,21.56,21.57,21.53,21.54,56212.0,19.9856,19.9949,19.9578,19.9671,56212.0
2018-04-19 14:00:00,21.55,21.55,21.53,21.54,45052.0,19.9763,19.9763,19.9578,19.9671,45052.0
2018-04-19 14:10:00,21.54,21.56,21.53,21.53,43552.0,19.9671,19.9856,19.9578,19.9578,43552.0
2018-04-19 14:20:00,21.54,21.54,21.5,21.52,50400.0,19.9671,19.9671,19.93,19.9485,50400.0
2018-04-19 14:30:00,21.52,21.54,21.52,21.54,54668.0,19.9485,19.9671,19.9485,19.9671,54668.0
2018-04-19 14:40:00,21.54,21.56,21.53,21.55,36580.0,19.9671,19.9856,19.9578,19.9763,36580.0
2018-04-19 14:50:00,21.54,21.57,21.52,21.55,60456.0,19.9671,19.9949,19.9485,19.9763,60456.0
2018-04-19 15:00:00,21.55,21.57,21.54,21.57,47112.0,19.9763,19.9949,19.9671,19.9949,47112.0
2018-04-19 15:10:00,21.57,21.57,21.53,21.55,54032.0,19.9949,19.9949,19.9578,19.9763,54032.0
2018-04-19 15:20:00,21.55,21.56,21.52,21.52,62732.0,19.9763,19.9856,19.9485,19.9485,62732.0
2018-04-19 15:30:00,21.52,21.6,21.51,21.57,157352.0,19.9485,20.0227,19.9393,19.9949,157352.0
2018-04-19 15:40:00,21.58,21.6,21.56,21.58,178120.0,20.0041,20.0227,19.9856,20.0041,178120.0
2018-04-19 15:50:00,21.58,21.59,21.55,21.55,517060.0,20.0041,20.0134,19.9763,19.9763,517060.0
2018-04-20 09:30:00,21.49,21.49,21.41,21.43,501704.0,19.9207,19.9207,19.8466,19.8651,501704.0
2018-04-20 09:40:00,21.42,21.45,21.3,21.39,189228.0,19.8558,19.8836,19.7446,19.828,189228.0
2018-04-20 09:50:00,21.38,21.39,21.25,21.28,166704.0,19.8188,19.828,19.6982,19.7261,166704.0
2018-04-20 10:00:00,21.29,21.29,21.23,21.27,171212.0,19.7353,19.7353,19.6797,19.7168,171212.0
2018-04-20 10:10:00,21.27,21.33,21.24,21.31,128344.0,19.7168,19.7724,19.689,19.7539,128344.0
2018-04-20 10:20:00,21.32,21.32,21.28,21.31,68920.0,19.7631,19.7631,19.7261,19.7539,68920.0
2018-04-20 10:30:00,21.32,21.35,21.3,21.33,54480.0,19.7631,19.7909,19.7446,19.7724,54480.0
2018-04-20 10:40:00,21.33,21.36,21.31,21.33,256468.0,19.7724,19.8002,19.7539,19.7724,256468.0
2018-04-20 10:50:00,21.33,21.33,21.26,21.3,31716.0,19.7724,19.7724,19.7075,19.7446,31716.0
2018-04-20 11:00:00,21.3,21.3,21.21,21.21,85192.0,19.7446,19.7446,19.6612,19.6612,85192.0
2018-04-20 11:10:00,21.2,21.23,21.17,21.23,33660.0,19.6519,19.6797,19.6241,19.6797,33660.0
2018-04-20 11:20:00,21.23,21.23,21.19,21.19,40296.0,19.6797,19.6797,19.6426,19.6426,40296.0
2018-04-20 11:30:00,21.18,21.26,21.18,21.26,46168.0,19.6334,19.7075,19.6334,19.7075,46168.0
2018-04-20 11:40:00,21.27,21.27,21.24,21.25,34416.0,19.7168,19.7168,19.689,19.6982,34416.0
2018-04-20 11:50:00,21.25,21.25,21.23,21.24,64504.0,19.6982,19.6982,19.6797,19.689,64504.0
2018-04-20 12:00:00,21.25,21.25,21.24,21.25,53048.0,19.6982,19.6982,19.689,19.6982,53048.0
2018-04-20 12:10:00,21.25,21.25,21.18,21.19,55664.0,19.6982,19.6982,19.6334,19.6426,55664.0
2018-04-20 12:20:00,21.19,21.23,21.18,21.2,42324.0,19.6426,19.6797,19.6334,19.6519,42324.0
2018-04-20 12:30:00,21.21,21.23,21.18,21.2,43760.0,19.6612,19.6797,19.6334,19.6519,43760.0
2018-04-20 12:40:00,21.21,21.22,21.19,21.2,50564.0,19.6612,19.6704,19.6426,19.6519,50564.0
2018-04-20 12:50:00,21.2,21.25,21.2,21.24,32188.0,19.6519,19.6982,19.6519,19.689,32188.0
2018-04-20 13:00:00,21.24,21.26,21.23,21.25,31660.0,19.689,19.7075,19.6797,19.6982,31660.0
2018-04-20 13:10:00,21.25,21.29,21.25,21.28,18688.0,19.6982,19.7353,19.6982,19.7261,18688.0
2018-04-20 13:20:00,21.28,21.32,21.26,21.32,34420.0,19.7261,19.7631,19.7075,19.7631,34420.0
2018-04-20 13:30:00,21.31,21.34,21.31,21.34,31960.0,19.7539,19.7817,19.7539,19.7817,31960.0
2018-04-20 13:40:00,21.34,21.35,21.32,21.32,28708.0,19.7817,19.7909,19.7631,19.7631,28708.0
2018-04-20 13:50:00,21.32,21.35,21.32,21.32,49088.0,19.7631,19.7909,19.7631,19.7631,49088.0
2018-04-20 14:00:00,21.32,21.33,21.31,21.33,53680.0,19.7631,19.7724,19.7539,19.7724,53680.0
2018-04-20 14:10:00,21.33,21.33,21.3,21.3,39696.0,19.7724,19.7724,19.7446,19.7446,39696.0
2018-04-20 14:20:00,21.3,21.32,21.28,21.3,40392.0,19.7446,19.7631,19.7261,19.7446,40392.0
2018-04-20 14:30:00,21.3,21.31,21.28,21.29,44416.0,19.7446,19.7539,19.7261,19.7353,44416.0
2018-04-20 14:40:00,21.3,21.31,21.28,21.29,35916.0,19.7446,19.7539,19.7261,19.7353,35916.0
2018-04-20 14:50:00,21.28,21.31,21.27,21.3,35740.0,19.7261,19.7539,19.7168,19.7446,35740.0
2018-04-20 15:00:00,21.3,21.3,21.25,21.25,77168.0,19.7446,19.7446,19.6982,19.6982,77168.0
2018-04-20 15:10:00,21.26,21.29,21.26,21.28,122472.0,19.7075,19.7353,19.7075,19.7261,122472.0
2018-04-20 15:20:00,21.28,21.31,21.28,21.31,134636.0,19.7261,19.7539,19.7261,19.7539,134636.0
2018-04-20 15:30:00,21.31,21.33,21.29,21.33,137368.0,19.7539,19.7724,19.7353,19.7724,137368.0
2018-04-20 15:40:00,21.33,21.35,21.31,21.33,216432.0,19.7724,19.7909,19.7539,19.7724,216432.0
2018-04-20 15:50:00,21.33,21.35,21.3,21.3,963092.0,19.7724,19.7909,19.7446,19.7446,963092.0
2018-04-23 09:30:00,21.4,21.42,21.33,21.33,85088.0,19.8373,19.8558,19.7724,19.7724,85088.0
2018-04-23 09:40:00,21.33,21.35,21.29,21.3,64332.0,19.7724,19.7909,19.7353,19.7446,64332.0
2018-04-23 09:50:00,21.29,21.35,21.28,21.34,55756.0,19.7353,19.7909,19.7261,19.7817,55756.0
2018-04-23 10:00:00,21.34,21.35,21.29,21.3,91864.0,19.7817,19.7909,19.7353,19.7446,91864.0
2018-04-23 10:10:00,21.31,21.32,21.26,21.27,198612.0,19.7539,19.7631,19.7075,19.7168,198612.0
2018-04-23 10:20:00,21.27,21.29,21.22,21.23,174080.0,19.7168,19.7353,19.6704,19.6797,174080.0
2018-04-23 10:30:00,21.22,21.27,21.22,21.25,85000.0,19.6704,19.7168,19.6704,19.6982,85000.0
2018-04-23 10:40:00,21.25,21.27,21.24,21.26,147360.0,19.6982,19.7168,19.689,19.7075,147360.0
2018-04-23 10:50:00,21.26,21.26,21.22,21.22,111640.0,19.7075,19.7075,19.6704,19.6704,111640.0
2018-04-23 11:00:00,21.22,21.24,21.2,21.24,108556.0,19.6704,19.689,19.6519,19.689,108556.0
2018-04-23 11:10:00,21.25,21.29,21.24,21.28,150236.0,19.6982,19.7353,19.689,19.7261,150236.0
2018-04-23 11:20:00,21.28,21.3,21.27,21.3,169052.0,19.7261,19.7446,19.7168,19.7446,169052.0
2018-04-23 11:30:00,21.3,21.31,21.3,21.31,112896.0,19.7446,19.7539,19.7446,19.7539,112896.0
2018-04-23 11:40:00,21.31,21.31,21.29,21.29,68420.0,19.7539,19.7539,19.7353,19.7353,68420.0
2018-04-23 11:50:00,21.29,21.31,21.28,21.31,82892.0,19.7353,19.7539,19.7261,19.7539,82892.0
2018-04-23 12:00:00,21.31,21.31,21.29,21.29,44844.0,19.7539,19.7539,19.7353,19.7353,44844.0
2018-04-23 12:10:00,21.29,21.3,21.23,21.23,56700.0,19.7353,19.7446,19.6797,19.6797,56700.0
2018-04-23 12:20:00,21.22,21.24,21.21,21.22,27980.0,19.6704,19.689,19.6612,19.6704,27980.0
2018-04-23 12:30:00,21.22,21.23,21.21,21.21,62088.0,19.6704,19.6797,19.6612,19.6612,62088.0
2018-04-23 12:40:00,21.22,21.22,21.17,21.18,41284.0,19.6704,19.6704,19.6241,19.6334,41284.0
2018-04-23 12:50:00,21.18,21.2,21.18,21.19,28420.0,19.6334,19.6519,19.6334,19.6426,28420.0
2018-04-23 13:00:00,21.19,21.2,21.18,21.18,22736.0,19.6426,19.6519,19.6334,19.6334,22736.0
2018-04-23 13:10:00,21.18,21.19,21.18,21.19,51724.0,19.6334,19.6426,19.6334,19.6426,51724.0
2018-04-23 13:20:00,21.18,21.19,21.18,21.18,42636.0,19.6334,19.6426,19.6334,19.6334,42636.0
2018-04-23 13:30:00,21.18,21.19,21.15,21.17,56064.0,19.6334,19.6426,19.6055,19.6241,56064.0
2018-04-23 13:40:00,21.17,21.2,21.17,21.2,79348.0,19.6241,19.6519,19.6241,19.6519,79348.0
2018-04-23 13:50:00,21.2,21.21,21.19,21.19,66604.0,19.6519,19.6612,19.6426,19.6426,66604.0
2018-04-23 14:00:00,21.19,21.19,21.12,21.13,53992.0,19.6426,19.6426,19.5777,19.587,53992.0
2018-04-23 14:10:00,21.13,21.14,21.12,21.14,41144.0,19.587,19.5963,19.5777,19.5963,41144.0
2018-04-23 14:20:00,21.14,21.14,21.1,21.11,52340.0,19.5963,19.5963,19.5592,19.5685,52340.0
2018-04-23 14:30:00,21.11,21.13,21.11,21.13,31264.0,19.5685,19.587,19.5685,19.587,31264.0
2018-04-23 14:40:00,21.13,21.14,21.1,21.11,46516.0,19.587,19.5963,19.5592,19.5685,46516.0
2018-04-23 14:50:00,21.1,21.11,21.07,21.09,45332.0,19.5592,19.5685,19.5314,19.5499,45332.0
2018-04-23 15:00:00,21.09,21.12,21.09,21.1,86012.0,19.5499,19.5777,19.5499,19.5592,86012.0
2018-04-23 15:10:00,21.11,21.11,21.1,21.11,85796.0,19.5685,19.5685,19.5592,19.5685,85796.0
2018-04-23 15:20:00,21.11,21.12,21.09,21.1,82428.0,19.5685,19.5777,19.5499,19.5592,82428.0
2018-04-23 15:30:00,21.1,21.12,21.1,21.12,96952.0,19.5592,19.5777,19.5592,19.5777,96952.0
2018-04-23 15:40:00,21.12,21.13,21.1,21.13,197376.0,19.5777,19.587,19.5592,19.587,197376.0
2018-04-23 15:50:00,21.12,21.14,21.1,21.1,627480.0,19.5777,19.5963,19.5592,19.5592,627480.0
2018-04-24 09:30:00,21.24,21.28,21.18,21.24,165388.0,19.689,19.7261,19.6334,19.689,165388.0
2018-04-24 09:40:00,21.22,21.25,21.18,21.18,107672.0,19.6704,19.6982,19.6334,19.6334,107672.0
2018-04-24 09:50:00,21.18,21.18,21.11,21.14,103576.0,19.6334,19.6334,19.5685,19.5963,103576.0
2018-04-24 10:00:00,21.13,21.2,21.11,21.16,123912.0,19.587,19.6519,19.5685,19.6148,123912.0
2018-04-24 10:10:00,21.16,21.2,21.13,21.13,83652.0,19.6148,19.6519,19.587,19.587,83652.0
2018-04-24 10:20:00,21.13,21.14,21.1,21.12,80824.0,19.587,19.5963,19.5592,19.5777,80824.0
2018-04-24 10:30:00,21.12,21.12,21.05,21.1,101724.0,19.5777,19.5777,19.5128,19.5592,101724.0
2018-04-24 10:40:00,21.1,21.14,21.09,21.14,80132.0,19.5592,19.5963,19.5499,19.5963,80132.0
2018-04-24 10:50:00,21.14,21.17,21.09,21.09,101128.0,19.5963,19.6241,19.5499,19.5499,101128.0
2018-04-24 11:00:00,21.09,21.11,21.06,21.08,167300.0,19.5499,19.5685,19.5221,19.5407,167300.0
2018-04-24 11:10:00,21.08,21.09,21.05,21.08,82692.0,19.5407,19.5499,19.5128,19.5407,82692.0
2018-04-24 11:20:00,21.08,21.11,21.07,21.11,112884.0,19.5407,19.5685,19.5314,19.5685,112884.0
2018-04-24 11:30:00,21.11,21.13,21.08,21.1,107532.0,19.5685,19.587,19.5407,19.5592,107532.0
2018-04-24 11:40:00,21.11,21.11,21.07,21.07,127976.0,19.5685,19.5685,19.5314,19.5314,127976.0
2018-04-24 11:50:00,21.07,21.08,21.02,21.03,98024.0,19.5314,19.5407,19.485,19.4943,98024.0
2018-04-24 12:00:00,21.02,21.02,20.96,20.98,121132.0,19.485,19.485,19.4294,19.448,121132.0
2018-04-24 12:10:00,20.98,21.0,20.9,20.91,121452.0,19.448,19.4665,19.3738,19.3831,121452.0
2018-04-24 12:20:00,20.91,20.94,20.86,20.86,106020.0,19.3831,19.4109,19.3367,19.3367,106020.0
2018-04-24 12:30:00,20.86,20.86,20.77,20.79,160096.0,19.3367,19.3367,19.2533,19.2718,160096.0
2018-04-24 12:40:00,20.79,20.82,20.78,20.82,95208.0,19.2718,19.2996,19.2626,19.2996,95208.0
2018-04-24 12:50:00,20.83,20.84,20.74,20.74,103956.0,19.3089,19.3182,19.2255,19.2255,103956.0
2018-04-24 13:00:00,20.73,20.78,20.73,20.77,110200.0,19.2162,19.2626,19.2162,19.2533,110200.0
2018-04-24 13:10:00,20.77,20.81,20.74,20.75,135548.0,19.2533,19.2904,19.2255,19.2348,135548.0
2018-04-24 13:20:00,20.75,20.75,20.72,20.75,102784.0,19.2348,19.2348,19.2069,19.2348,102784.0
2018-04-24 13:30:00,20.75,20.76,20.71,20.72,132160.0,19.2348,19.244,19.1977,19.2069,132160.0
2018-04-24 13:40:00,20.73,20.73,20.64,20.64,250432.0,19.2162,19.2162,19.1328,19.1328,250432.0
2018-04-24 13:50:00,20.64,20.64,20.61,20.63,177952.0,19.1328,19.1328,19.105,19.1235,177952.0
2018-04-24 14:00:00,20.63,20.63,20.55,20.55,163664.0,19.1235,19.1235,19.0494,19.0494,163664.0
2018-04-24 14:10:00,20.55,20.63,20.55,20.6,155592.0,19.0494,19.1235,19.0494,19.0957,155592.0
2018-04-24 14:20:00,20.6,20.66,20.56,20.56,113388.0,19.0957,19.1513,19.0586,19.0586,113388.0
2018-04-24 14:30:00,20.56,20.59,20.51,20.52,216836.0,19.0586,19.0864,19.0123,19.0216,216836.0
2018-04-24 14:40:00,20.52,20.65,20.52,20.64,168616.0,19.0216,19.1421,19.0216,19.1328,168616.0
2018-04-24 14:50:00,20.64,20.68,20.59,20.65,115072.0,19.1328,19.1699,19.0864,19.1421,115072.0
2018-04-24 15:00:00,20.66,20.72,20.65,20.7,113804.0,19.1513,19.2069,19.1421,19.1884,113804.0
2018-04-24 15:10:00,20.7,20.72,20.67,20.68,392352.0,19.1884,19.2069,19.1606,19.1699,392352.0
2018-04-24 15:20:00,20.68,20.73,20.67,20.68,236676.0,19.1699,19.2162,19.1606,19.1699,236676.0
2018-04-24 15:30:00,20.68,20.68,20.58,20.61,307880.0,19.1699,19.1699,19.0772,19.105,307880.0
2018-04-24 15:40:00,20.61,20.67,20.55,20.65,510884.0,19.105,19.1606,19.0494,19.1421,510884.0
2018-04-24 15:50:00,20.65,20.7,20.63,20.69,840596.0,19.1421,19.1884,19.1235,19.1791,840596.0
2018-04-25 09:30:00,20.91,20.99,20.64,20.69,599168.0,19.3831,19.4572,19.1328,19.1791,599168.0
2018-04-25 09:40:00,20.67,20.72,20.42,20.46,232736.0,19.1606,19.2069,18.9289,18.9659,232736.0
2018-04-25 09:50:00,20.46,20.47,20.2,20.24,258348.0,18.9659,18.9752,18.7249,18.762,258348.0
2018-04-25 10:00:00,20.25,20.36,20.18,20.19,179396.0,18.7713,18.8732,18.7064,18.7156,179396.0
2018-04-25 10:10:00,20.19,20.28,20.18,20.18,240620.0,18.7156,18.7991,18.7064,18.7064,240620.0
2018-04-25 10:20:00,20.18,20.31,20.11,20.27,162484.0,18.7064,18.8269,18.6415,18.7898,162484.0
2018-04-25 10:30:00,20.28,20.49,20.26,20.48,175908.0,18.7991,18.9937,18.7805,18.9845,175908.0
2018-04-25 10:40:00,20.49,20.55,20.46,20.46,233328.0,18.9937,19.0494,18.9659,18.9659,233328.0
2018-04-25 10:50:00,20.45,20.47,20.36,20.39,187792.0,18.9567,18.9752,18.8732,18.901,187792.0
2018-04-25 11:00:00,20.39,20.51,20.39,20.5,177772.0,18.901,19.0123,18.901,19.003,177772.0
2018-04-25 11:10:00,20.51,20.55,20.47,20.47,145636.0,19.0123,19.0494,18.9752,18.9752,145636.0
2018-04-25 11:20:00,20.47,20.63,20.45,20.63,384028.0,18.9752,19.1235,18.9567,19.1235,384028.0
2018-04-25 11:30:00,20.62,20.64,20.52,20.52,149512.0,19.1142,19.1328,19.0216,19.0216,149512.0
2018-04-25 11:40:00,20.52,20.59,20.5,20.54,145352.0,19.0216,19.0864,19.003,19.0401,145352.0
2018-04-25 11:50:00,20.53,20.6,20.49,20.49,288964.0,19.0308,19.0957,18.9937,18.9937,288964.0
2018-04-25 12:00:00,20.49,20.53,20.43,20.43,105096.0,18.9937,19.0308,18.9381,18.9381,105096.0
2018-04-25 12:10:00,20.43,20.48,20.42,20.44,81512.0,18.9381,18.9845,18.9289,18.9474,81512.0
2018-04-25 12:20:00,20.44,20.51,20.43,20.46,107320.0,18.9474,19.0123,18.9381,18.9659,107320.0
2018-04-25 12:30:00,20.46,20.49,20.46,20.48,110804.0,18.9659,18.9937,18.9659,18.9845,110804.0
2018-04-25 12:40:00,20.48,20.48,20.43,20.43,132944.0,18.9845,18.9845,18.9381,18.9381,132944.0
2018-04-25 12:50:00,20.42,20.46,20.41,20.43,93108.0,18.9289,18.9659,18.9196,18.9381,93108.0
2018-04-25 13:00:00,20.43,20.47,20.43,20.47,239704.0,18.9381,18.9752,18.9381,18.9752,239704.0
2018-04-25 13:10:00,20.47,20.52,20.47,20.48,140576.0,18.9752,19.0216,18.9752,18.9845,140576.0
2018-04-25 13:20:00,20.49,20.55,20.48,20.54,96476.0,18.9937,19.0494,18.9845,19.0401,96476.0
2018-04-25 13:30:00,20.54,20.74,20.54,20.74,392816.0,19.0401,19.2255,19.0401,19.2255,392816.0
2018-04-25 13:40:00,20.73,20.83,20.7,20.7,375768.0,19.2162,19.3089,19.1884,19.1884,375768.0
2018-04-25 13:50:00,20.7,20.71,20.63,20.7,243356.0,19.1884,19.1977,19.1235,19.1884,243356.0
2018-04-25 14:00:00,20.7,20.71,20.62,20.64,254612.0,19.1884,19.1977,19.1142,19.1328,254612.0
2018-04-25 14:10:00,20.64,20.67,20.61,20.67,140344.0,19.1328,19.1606,19.105,19.1606,140344.0
2018-04-25 14:20:00,20.66,20.68,20.63,20.66,295936.0,19.1513,19.1699,19.1235,19.1513,295936.0
2018-04-25 14:30:00,20.67,20.68,20.6,20.67,254716.0,19.1606,19.1699,19.0957,19.1606,254716.0
2018-04-25 14:40:00,20.66,20.7,20.65,20.68,156420.0,19.1513,19.1884,19.1421,19.1699,156420.0
2018-04-25 14:50:00,20.68,20.75,20.66,20.75,182796.0,19.1699,19.2348,19.1513,19.2348,182796.0
2018-04-25 15:00:00,20.75,20.77,20.73,20.74,202732.0,19.2348,19.2533,19.2162,19.2255,202732.0
2018-04-25 15:10:00,20.74,20.76,20.73,20.73,357256.0,19.2255,19.244,19.2162,19.2162,357256.0
2018-04-25 15:20:00,20.73,20.74,20.68,20.69,242092.0,19.2162,19.2255,19.1699,19.1791,242092.0
2018-04-25 15:30:00,20.69,20.69,20.64,20.68,303696.0,19.1791,19.1791,19.1328,19.1699,303696.0
2018-04-25 15:40:00,20.67,20.69,20.66,20.68,387024.0,19.1606,19.1791,19.1513,19.1699,387024.0
2018-04-25 15:50:00,20.68,20.72,20.67,20.72,684532.0,19.1699,19.2069,19.1606,19.2069,684532.0
2018-04-26 09:30:00,20.79,20.9,20.75,20.81,249680.0,19.2718,19.3738,19.2348,19.2904,249680.0
2018-04-26 09:40:00,20.81,20.84,20.7,20.7,118328.0,19.2904,19.3182,19.1884,19.1884,118328.0
2018-04-26 09:50:00,20.7,20.81,20.65,20.8,105092.0,19.1884,19.2904,19.1421,19.2811,105092.0
2018-04-26 10:00:00,20.8,20.9,20.79,20.89,145408.0,19.2811,19.3738,19.2718,19.3645,145408.0
2018-04-26 10:10:00,20.89,20.91,20.87,20.87,115444.0,19.3645,19.3831,19.346,19.346,115444.0
2018-04-26 10:20:00,20.88,20.89,20.83,20.87,88160.0,19.3553,19.3645,19.3089,19.346,88160.0
2018-04-26 10:30:00,20.88,20.88,20.81,20.84,89928.0,19.3553,19.3553,19.2904,19.3182,89928.0
2018-04-26 10:40:00,20.84,20.89,20.8,20.89,207044.0,19.3182,19.3645,19.2811,19.3645,207044.0
2018-04-26 10:50:00,20.88,20.93,20.86,20.93,90056.0,19.3553,19.4016,19.3367,19.4016,90056.0
2018-04-26 11:00:00,20.93,20.94,20.92,20.93,115132.0,19.4016,19.4109,19.3923,19.4016,115132.0
2018-04-26 11:10:00,20.92,20.93,20.87,20.9,154080.0,19.3923,19.4016,19.346,19.3738,154080.0
2018-04-26 11:20:00,20.9,20.93,20.89,20.89,80256.0,19.3738,19.4016,19.3645,19.3645,80256.0
2018-04-26 11:30:00,20.89,20.9,20.84,20.84,57924.0,19.3645,19.3738,19.3182,19.3182,57924.0
2018-04-26 11:40:00,20.84,20.84,20.8,20.82,62816.0,19.3182,19.3182,19.2811,19.2996,62816.0
2018-04-26 11:50:00,20.82,20.84,20.78,20.84,77404.0,19.2996,19.3182,19.2626,19.3182,77404.0
2018-04-26 12:00:00,20.85,20.86,20.82,20.84,49484.0,19.3275,19.3367,19.2996,19.3182,49484.0
2018-04-26 12:10:00,20.85,20.86,20.82,20.84,74640.0,19.3275,19.3367,19.2996,19.3182,74640.0
2018-04-26 12:20:00,20.84,20.88,20.84,20.86,42352.0,19.3182,19.3553,19.3182,19.3367,42352.0
2018-04-26 12:30:00,20.86,20.87,20.85,20.86,43000.0,19.3367,19.346,19.3275,19.3367,43000.0
2018-04-26 12:40:00,20.86,20.86,20.83,20.84,73408.0,19.3367,19.3367,19.3089,19.3182,73408.0
2018-04-26 12:50:00,20.85,20.9,20.84,20.88,73768.0,19.3275,19.3738,19.3182,19.3553,73768.0
2018-04-26 13:00:00,20.89,20.92,20.88,20.92,36272.0,19.3645,19.3923,19.3553,19.3923,36272.0
2018-04-26 13:10:00,20.92,20.93,20.9,20.92,62196.0,19.3923,19.4016,19.3738,19.3923,62196.0
2018-04-26 13:20:00,20.93,20.94,20.91,20.92,40476.0,19.4016,19.4109,19.3831,19.3923,40476.0
2018-04-26 13:30:00,20.92,20.92,20.89,20.91,56044.0,19.3923,19.3923,19.3645,19.3831,56044.0
2018-04-26 13:40:00,20.91,20.92,20.9,20.92,51448.0,19.3831,19.3923,19.3738,19.3923,51448.0
2018-04-26 13:50:00,20.92,20.94,20.91,20.94,85980.0,19.3923,19.4109,19.3831,19.4109,85980.0
2018-04-26 14:00:00,20.94,20.94,20.91,20.92,99356.0,19.4109,19.4109,19.3831,19.3923,99356.0
2018-04-26 14:10:00,20.92,20.94,20.89,20.9,83556.0,19.3923,19.4109,19.3645,19.3738,83556.0
2018-04-26 14:20:00,20.9,20.9,20.88,20.89,57960.0,19.3738,19.3738,19.3553,19.3645,57960.0
2018-04-26 14:30:00,20.89,20.89,20.86,20.87,86056.0,19.3645,19.3645,19.3367,19.346,86056.0
2018-04-26 14:40:00,20.87,20.91,20.87,20.91,103620.0,19.346,19.3831,19.346,19.3831,103620.0
2018-04-26 14:50:00,20.91,20.92,20.91,20.91,77636.0,19.3831,19.3923,19.3831,19.3831,77636.0
2018-04-26 15:00:00,20.92,20.93,20.89,20.89,108404.0,19.3923,19.4016,19.3645,19.3645,108404.0
2018-04-26 15:10:00,20.89,20.92,20.89,20.91,188092.0,19.3645,19.3923,19.3645,19.3831,188092.0
2018-04-26 15:20:00,20.91,20.91,20.9,20.9,194772.0,19.3831,19.3831,19.3738,19.3738,194772.0
2018-04-26 15:30:00,20.9,20.92,20.89,20.9,232104.0,19.3738,19.3923,19.3645,19.3738,232104.0
2018-04-26 15:40:00,20.9,20.92,20.89,20.92,365500.0,19.3738,19.3923,19.3645,19.3923,365500.0
2018-04-26 15:50:00,20.91,20.95,20.88,20.95,990176.0,19.3831,19.4202,19.3553,19.4202,990176.0
2018-04-27 09:30:00,20.98,21.0,20.88,20.91,155804.0,19.448,19.4665,19.3553,19.3831,155804.0
2018-04-27 09:40:00,20.91,20.98,20.9,20.93,55352.0,19.3831,19.448,19.3738,19.4016,55352.0
2018-04-27 09:50:00,20.94,20.98,20.92,20.98,81752.0,19.4109,19.448,19.3923,19.448,81752.0
2018-04-27 10:00:00,20.98,21.03,20.98,21.02,122544.0,19.448,19.4943,19.448,19.485,122544.0
2018-04-27 10:10:00,21.02,21.05,20.99,21.0,161948.0,19.485,19.5128,19.4572,19.4665,161948.0
2018-04-27 10:20:00,21.0,21.04,20.99,21.0,247284.0,19.4665,19.5036,19.4572,19.4665,247284.0
2018-04-27 10:30:00,20.99,20.99,20.92,20.97,164388.0,19.4572,19.4572,19.3923,19.4387,164388.0
2018-04-27 10:40:00,20.97,21.04,20.95,21.03,130640.0,19.4387,19.5036,19.4202,19.4943,130640.0
2018-04-27 10:50:00,21.04,21.04,20.97,21.0,101812.0,19.5036,19.5036,19.4387,19.4665,101812.0
2018-04-27 11:00:00,21.0,21.04,20.99,21.03,105452.0,19.4665,19.5036,19.4572,19.4943,105452.0
2018-04-27 11:10:00,21.02,21.06,21.01,21.02,68812.0,19.485,19.5221,19.4758,19.485,68812.0
2018-04-27 11:20:00,21.02,21.04,21.01,21.04,49304.0,19.485,19.5036,19.4758,19.5036,49304.0
2018-04-27 11:30:00,21.03,21.04,21.01,21.02,66244.0,19.4943,19.5036,19.4758,19.485,66244.0
2018-04-27 11:40:00,21.02,21.02,20.99,21.01,124832.0,19.485,19.485,19.4572,19.4758,124832.0
2018-04-27 11:50:00,21.0,21.02,20.98,21.01,102376.0,19.4665,19.485,19.448,19.4758,102376.0
2018-04-27 12:00:00,21.02,21.03,21.0,21.01,67388.0,19.485,19.4943,19.4665,19.4758,67388.0
2018-04-27 12:10:00,21.01,21.03,21.0,21.03,70008.0,19.4758,19.4943,19.4665,19.4943,70008.0
2018-04-27 12:20:00,21.02,21.03,21.01,21.02,31600.0,19.485,19.4943,19.4758,19.485,31600.0
2018-04-27 12:30:00,21.02,21.05,21.01,21.03,108996.0,19.485,19.5128,19.4758,19.4943,108996.0
2018-04-27 12:40:00,21.03,21.07,21.02,21.06,67816.0,19.4943,19.5314,19.485,19.5221,67816.0
2018-04-27 12:50:00,21.06,21.09,21.04,21.07,49312.0,19.5221,19.5499,19.5036,19.5314,49312.0
2018-04-27 13:00:00,21.07,21.1,21.06,21.1,134180.0,19.5314,19.5592,19.5221,19.5592,134180.0
2018-04-27 13:10:00,21.1,21.13,21.1,21.11,111920.0,19.5592,19.587,19.5592,19.5685,111920.0
2018-04-27 13:20:00,21.11,21.11,21.08,21.09,76392.0,19.5685,19.5685,19.5407,19.5499,76392.0
2018-04-27 13:30:00,21.09,21.09,21.04,21.05,88256.0,19.5499,19.5499,19.5036,19.5128,88256.0
2018-04-27 13:40:00,21.05,21.06,21.01,21.04,88500.0,19.5128,19.5221,19.4758,19.5036,88500.0
2018-04-27 13:50:00,21.03,21.06,21.03,21.05,87360.0,19.4943,19.5221,19.4943,19.5128,87360.0
2018-04-27 14:00:00,21.06,21.09,21.05,21.07,153336.0,19.5221,19.5499,19.5128,19.5314,153336.0
2018-04-27 14:10:00,21.07,21.12,21.06,21.11,92872.0,19.5314,19.5777,19.5221,19.5685,92872.0
2018-04-27 14:20:00,21.11,21.12,21.11,21.12,80448.0,19.5685,19.5777,19.5685,19.5777,80448.0
2018-04-27 14:30:00,21.12,21.15,21.11,21.12,160496.0,19.5777,19.6055,19.5685,19.5777,160496.0
2018-04-27 14:40:00,21.12,21.13,21.11,21.12,143864.0,19.5777,19.587,19.5685,19.5777,143864.0
2018-04-27 14:50:00,21.12,21.13,21.09,21.13,129536.0,19.5777,19.587,19.5499,19.587,129536.0
2018-04-27 15:00:00,21.13,21.15,21.11,21.13,131784.0,19.587,19.6055,19.5685,19.587,131784.0
2018-04-27 15:10:00,21.13,21.14,21.13,21.14,276944.0,19.587,19.5963,19.587,19.5963,276944.0
2018-04-27 15:20:00,21.14,21.15,21.11,21.14,300556.0,19.5963,19.6055,19.5685,19.5963,300556.0
2018-04-27 15:30:00,21.14,21.15,21.1,21.12,347636.0,19.5963,19.6055,19.5592,19.5777,347636.0
2018-04-27 15:40:00,21.11,21.14,21.09,21.09,539812.0,19.5685,19.5963,19.5499,19.5499,539812.0
2018-04-27 15:50:00,21.09,21.1,21.07,21.07,779652.0,19.5499,19.5592,19.5314,19.5314,779652.0
2018-04-30 09:30:00,21.1,21.19,21.08,21.16,77152.0,19.5592,19.6426,19.5407,19.6148,77152.0
2018-04-30 09:40:00,21.16,21.18,21.14,21.15,69456.0,19.6148,19.6334,19.5963,19.6055,69456.0
2018-04-30 09:50:00,21.15,21.18,21.15,21.16,106164.0,19.6055,19.6334,19.6055,19.6148,106164.0
2018-04-30 10:00:00,21.15,21.17,21.11,21.15,147156.0,19.6055,19.6241,19.5685,19.6055,147156.0
2018-04-30 10:10:00,21.15,21.15,21.05,21.05,144056.0,19.6055,19.6055,19.5128,19.5128,144056.0
2018-04-30 10:20:00,21.04,21.11,21.03,21.1,126928.0,19.5036,19.5685,19.4943,19.5592,126928.0
2018-04-30 10:30:00,21.1,21.11,21.05,21.07,78748.0,19.5592,19.5685,19.5128,19.5314,78748.0
2018-04-30 10:40:00,21.07,21.12,21.07,21.12,81212.0,19.5314,19.5777,19.5314,19.5777,81212.0
2018-04-30 10:50:00,21.12,21.16,21.12,21.15,105276.0,19.5777,19.6148,19.5777,19.6055,105276.0
2018-04-30 11:00:00,21.16,21.17,21.13,21.14,52680.0,19.6148,19.6241,19.587,19.5963,52680.0
2018-04-30 11:10:00,21.14,21.19,21.14,21.18,81428.0,19.5963,19.6426,19.5963,19.6334,81428.0
2018-04-30 11:20:00,21.18,21.21,21.17,21.19,90220.0,19.6334,19.6612,19.6241,19.6426,90220.0
2018-04-30 11:30:00,21.18,21.21,21.17,21.17,79924.0,19.6334,19.6612,19.6241,19.6241,79924.0
2018-04-30 11:40:00,21.17,21.17,21.09,21.09,53320.0,19.6241,19.6241,19.5499,19.5499,53320.0
2018-04-30 11:50:00,21.1,21.13,21.07,21.1,56880.0,19.5592,19.587,19.5314,19.5592,56880.0
2018-04-30 12:00:00,21.1,21.1,21.05,21.07,30104.0,19.5592,19.5592,19.5128,19.5314,30104.0
2018-04-30 12:10:00,21.06,21.09,21.05,21.09,138156.0,19.5221,19.5499,19.5128,19.5499,138156.0
2018-04-30 12:20:00,21.09,21.1,21.05,21.1,76504.0,19.5499,19.5592,19.5128,19.5592,76504.0
2018-04-30 12:30:00,21.1,21.11,21.05,21.05,54120.0,19.5592,19.5685,19.5128,19.5128,54120.0
2018-04-30 12:40:00,21.06,21.07,21.03,21.05,64948.0,19.5221,19.5314,19.4943,19.5128,64948.0
2018-04-30 12:50:00,21.05,21.06,21.01,21.06,44128.0,19.5128,19.5221,19.4758,19.5221,44128.0
2018-04-30 13:00:00,21.06,21.07,21.04,21.06,38080.0,19.5221,19.5314,19.5036,19.5221,38080.0
2018-04-30 13:10:00,21.06,21.06,21.01,21.02,68776.0,19.5221,19.5221,19.4758,19.485,68776.0
2018-04-30 13:20:00,21.02,21.06,21.02,21.04,94076.0,19.485,19.5221,19.485,19.5036,94076.0
2018-04-30 13:30:00,21.05,21.07,21.04,21.07,78308.0,19.5128,19.5314,19.5036,19.5314,78308.0
2018-04-30 13:40:00,21.08,21.09,21.06,21.07,40032.0,19.5407,19.5499,19.5221,19.5314,40032.0
2018-04-30 13:50:00,21.07,21.09,21.07,21.08,79420.0,19.5314,19.5499,19.5314,19.5407,79420.0
2018-04-30 14:00:00,21.07,21.08,21.0,21.0,58732.0,19.5314,19.5407,19.4665,19.4665,58732.0
2018-04-30 14:10:00,21.0,21.02,20.98,20.99,87132.0,19.4665,19.485,19.448,19.4572,87132.0
2018-04-30 14:20:00,20.99,21.05,20.99,21.05,110556.0,19.4572,19.5128,19.4572,19.5128,110556.0
2018-04-30 14:30:00,21.04,21.04,21.01,21.01,173892.0,19.5036,19.5036,19.4758,19.4758,173892.0
2018-04-30 14:40:00,21.01,21.02,20.97,21.0,69816.0,19.4758,19.485,19.4387,19.4665,69816.0
2018-04-30 14:50:00,20.99,21.02,20.97,20.97,157712.0,19.4572,19.485,19.4387,19.4387,157712.0
2018-04-30 15:00:00,20.97,20.97,20.93,20.96,117428.0,19.4387,19.4387,19.4016,19.4294,117428.0
2018-04-30 15:10:00,20.96,21.0,20.96,20.99,146708.0,19.4294,19.4665,19.4294,19.4572,146708.0
2018-04-30 15:20:00,20.98,20.99,20.94,20.97,217448.0,19.448,19.4572,19.4109,19.4387,217448.0
2018-04-30 15:30:00,20.96,21.03,20.96,21.03,180780.0,19.4294,19.4943,19.4294,19.4943,180780.0
2018-04-30 15:40:00,21.03,21.04,21.0,21.03,400468.0,19.4943,19.5036,19.4665,19.4943,400468.0
2018-04-30 15:50:00,21.03,21.03,20.93,20.93,570416.0,19.4943,19.4943,19.4016,19.4016,570416.0
2018-05-01 09:30:00,20.84,20.85,20.69,20.84,134320.0,19.3182,19.3275,19.1791,19.3182,134320.0
2018-05-01 09:40:00,20.84,20.93,20.83,20.92,78316.0,19.3182,19.4016,19.3089,19.3923,78316.0
2018-05-01 09:50:00,20.92,20.95,20.87,20.92,92092.0,19.3923,19.4202,19.346,19.3923,92092.0
2018-05-01 10:00:00,20.92,20.93,20.86,20.87,112816.0,19.3923,19.4016,19.3367,19.346,112816.0
2018-05-01 10:10:00,20.86,20.93,20.86,20.93,72492.0,19.3367,19.4016,19.3367,19.4016,72492.0
2018-05-01 10:20:00,20.94,20.96,20.9,20.94,88540.0,19.4109,19.4294,19.3738,19.4109,88540.0
2018-05-01 10:30:00,20.94,20.95,20.92,20.92,163148.0,19.4109,19.4202,19.3923,19.3923,163148.0
2018-05-01 10:40:00,20.93,20.94,20.9,20.9,78100.0,19.4016,19.4109,19.3738,19.3738,78100.0
2018-05-01 10:50:00,20.89,20.93,20.88,20.9,62544.0,19.3645,19.4016,19.3553,19.3738,62544.0
2018-05-01 11:00:00,20.9,20.9,20.78,20.8,99264.0,19.3738,19.3738,19.2626,19.2811,99264.0
2018-05-01 11:10:00,20.8,20.8,20.76,20.77,57920.0,19.2811,19.2811,19.244,19.2533,57920.0
2018-05-01 11:20:00,20.77,20.84,20.77,20.83,241668.0,19.2533,19.3182,19.2533,19.3089,241668.0
2018-05-01 11:30:00,20.83,20.85,20.81,20.83,25468.0,19.3089,19.3275,19.2904,19.3089,25468.0
2018-05-01 11:40:00,20.85,20.86,20.84,20.84,19600.0,19.3275,19.3367,19.3182,19.3182,19600.0
2018-05-01 11:50:00,20.83,20.87,20.83,20.84,76444.0,19.3089,19.346,19.3089,19.3182,76444.0
2018-05-01 12:00:00,20.84,20.89,20.84,20.88,20684.0,19.3182,19.3645,19.3182,19.3553,20684.0
2018-05-01 12:10:00,20.89,20.89,20.85,20.88,34580.0,19.3645,19.3645,19.3275,19.3553,34580.0
2018-05-01 12:20:00,20.87,20.93,20.85,20.92,84288.0,19.346,19.4016,19.3275,19.3923,84288.0
2018-05-01 12:30:00,20.92,20.94,20.91,20.92,57484.0,19.3923,19.4109,19.3831,19.3923,57484.0
2018-05-01 12:40:00,20.92,20.92,20.89,20.9,35916.0,19.3923,19.3923,19.3645,19.3738,35916.0
2018-05-01 12:50:00,20.9,20.91,20.89,20.9,11540.0,19.3738,19.3831,19.3645,19.3738,11540.0
2018-05-01 13:00:00,20.88,20.89,20.82,20.83,53380.0,19.3553,19.3645,19.2996,19.3089,53380.0
2018-05-01 13:10:00,20.84,20.86,20.82,20.85,23076.0,19.3182,19.3367,19.2996,19.3275,23076.0
2018-05-01 13:20:00,20.85,20.85,20.83,20.84,11884.0,19.3275,19.3275,19.3089,19.3182,11884.0
2018-05-01 13:30:00,20.85,20.88,20.85,20.86,27624.0,19.3275,19.3553,19.3275,19.3367,27624.0
2018-05-01 13:40:00,20.86,20.95,20.86,20.94,47460.0,19.3367,19.4202,19.3367,19.4109,47460.0
2018-05-01 13:50:00,20.94,20.96,20.93,20.96,36236.0,19.4109,19.4294,19.4016,19.4294,36236.0
2018-05-01 14:00:00,20.96,20.98,20.95,20.97,49008.0,19.4294,19.448,19.4202,19.4387,49008.0
2018-05-01 14:10:00,20.97,20.99,20.96,20.98,32732.0,19.4387,19.4572,19.4294,19.448,32732.0
2018-05-01 14:20:00,20.97,21.0,20.97,20.99,38924.0,19.4387,19.4665,19.4387,19.4572,38924.0
2018-05-01 14:30:00,20.99,21.0,20.98,21.0,57608.0,19.4572,19.4665,19.448,19.4665,57608.0
2018-05-01 14:40:00,21.0,21.04,20.99,21.02,60584.0,19.4665,19.5036,19.4572,19.485,60584.0
2018-05-01 14:50:00,21.02,21.02,21.0,21.0,49508.0,19.485,19.485,19.4665,19.4665,49508.0
2018-05-01 15:00:00,21.01,21.02,20.99,21.0,75624.0,19.4758,19.485,19.4572,19.4665,75624.0
2018-05-01 15:10:00,21.0,21.01,20.99,20.99,152012.0,19.4665,19.4758,19.4572,19.4572,152012.0
2018-05-01 15:20:00,20.99,21.0,20.97,20.99,109636.0,19.4572,19.4665,19.4387,19.4572,109636.0
2018-05-01 15:30:00,20.99,21.02,20.96,20.96,284668.0,19.4572,19.485,19.4294,19.4294,284668.0
2018-05-01 15:40:00,20.97,20.99,20.96,20.98,787056.0,19.4387,19.4572,19.4294,19.448,787056.0
2018-05-01 15:50:00,20.98,21.03,20.97,20.99,768844.0,19.448,19.4943,19.4387,19.4572,768844.0
2018-05-02 09:30:00,21.05,21.08,21.02,21.06,163668.0,19.5128,19.5407,19.485,19.5221,163668.0
2018-05-02 09:40:00,21.05,21.09,21.04,21.06,115792.0,19.5128,19.5499,19.5036,19.5221,115792.0
2018-05-02 09:50:00,21.06,21.1,21.03,21.05,558036.0,19.5221,19.5592,19.4943,19.5128,558036.0
2018-05-02 10:00:00,21.06,21.11,21.04,21.08,102720.0,19.5221,19.5685,19.5036,19.5407,102720.0
2018-05-02 10:10:00,21.08,21.08,21.05,21.07,62496.0,19.5407,19.5407,19.5128,19.5314,62496.0
2018-05-02 10:20:00,21.08,21.13,21.06,21.09,164864.0,19.5407,19.587,19.5221,19.5499,164864.0
2018-05-02 10:30:00,21.1,21.16,21.09,21.15,131880.0,19.5592,19.6148,19.5499,19.6055,131880.0
2018-05-02 10:40:00,21.15,21.16,21.11,21.15,69520.0,19.6055,19.6148,19.5685,19.6055,69520.0
2018-05-02 10:50:00,21.15,21.17,21.14,21.15,164800.0,19.6055,19.6241,19.5963,19.6055,164800.0
2018-05-02 11:00:00,21.15,21.15,21.06,21.1,235132.0,19.6055,19.6055,19.5221,19.5592,235132.0
2018-05-02 11:10:00,21.1,21.11,21.06,21.07,214004.0,19.5592,19.5685,19.5221,19.5314,214004.0
2018-05-02 11:20:00,21.07,21.12,21.06,21.07,131424.0,19.5314,19.5777,19.5221,19.5314,131424.0
2018-05-02 11:30:00,21.07,21.07,21.02,21.04,62904.0,19.5314,19.5314,19.485,19.5036,62904.0
2018-05-02 11:40:00,21.05,21.06,21.0,21.04,76780.0,19.5128,19.5221,19.4665,19.5036,76780.0
2018-05-02 11:50:00,21.05,21.07,21.03,21.06,42876.0,19.5128,19.5314,19.4943,19.5221,42876.0
2018-05-02 12:00:00,21.07,21.07,21.02,21.02,44288.0,19.5314,19.5314,19.485,19.485,44288.0
2018-05-02 12:10:00,21.02,21.08,21.02,21.08,21608.0,19.485,19.5407,19.485,19.5407,21608.0
2018-05-02 12:20:00,21.07,21.08,21.06,21.07,30452.0,19.5314,19.5407,19.5221,19.5314,30452.0
2018-05-02 12:30:00,21.07,21.07,21.05,21.06,36668.0,19.5314,19.5314,19.5128,19.5221,36668.0
2018-05-02 12:40:00,21.06,21.08,21.05,21.06,228400.0,19.5221,19.5407,19.5128,19.5221,228400.0
2018-05-02 12:50:00,21.05,21.09,21.05,21.06,204804.0,19.5128,19.5499,19.5128,19.5221,204804.0
2018-05-02 13:00:00,21.07,21.09,21.06,21.09,33200.0,19.5314,19.5499,19.5221,19.5499,33200.0
2018-05-02 13:10:00,21.09,21.11,21.09,21.11,30080.0,19.5499,19.5685,19.5499,19.5685,30080.0
2018-05-02 13:20:00,21.11,21.12,21.1,21.1,38840.0,19.5685,19.5777,19.5592,19.5592,38840.0
2018-05-02 13:30:00,21.11,21.11,21.1,21.11,44612.0,19.5685,19.5685,19.5592,19.5685,44612.0
2018-05-02 13:40:00,21.11,21.12,21.1,21.12,34592.0,19.5685,19.5777,19.5592,19.5777,34592.0
2018-05-02 13:50:00,21.11,21.12,21.1,21.12,46012.0,19.5685,19.5777,19.5592,19.5777,46012.0
2018-05-02 14:00:00,21.12,21.2,21.11,21.17,91500.0,19.5777,19.6519,19.5685,19.6241,91500.0
2018-05-02 14:10:00,21.18,21.18,21.16,21.16,95804.0,19.6334,19.6334,19.6148,19.6148,95804.0
2018-05-02 14:20:00,21.16,21.18,21.11,21.16,96800.0,19.6148,19.6334,19.5685,19.6148,96800.0
2018-05-02 14:30:00,21.16,21.18,21.13,21.17,116340.0,19.6148,19.6334,19.587,19.6241,116340.0
2018-05-02 14:40:00,21.17,21.17,21.15,21.15,84552.0,19.6241,19.6241,19.6055,19.6055,84552.0
2018-05-02 14:50:00,21.16,21.16,21.1,21.1,89268.0,19.6148,19.6148,19.5592,19.5592,89268.0
2018-05-02 15:00:00,21.1,21.13,21.08,21.12,95316.0,19.5592,19.587,19.5407,19.5777,95316.0
2018-05-02 15:10:00,21.12,21.12,21.06,21.07,122992.0,19.5777,19.5777,19.5221,19.5314,122992.0
2018-05-02 15:20:00,21.07,21.07,21.01,21.03,138112.0,19.5314,19.5314,19.4758,19.4943,138112.0
2018-05-02 15:30:00,21.03,21.03,20.99,21.02,229184.0,19.4943,19.4943,19.4572,19.485,229184.0
2018-05-02 15:40:00,21.02,21.05,20.99,21.0,432048.0,19.485,19.5128,19.4572,19.4665,432048.0
2018-05-02 15:50:00,20.99,21.0,20.94,20.99,592460.0,19.4572,19.4665,19.4109,19.4572,592460.0
2018-05-03 09:30:00,20.85,20.92,20.79,20.89,102784.0,19.3275,19.3923,19.2718,19.3645,102784.0
2018-05-03 09:40:00,20.89,20.9,20.86,20.89,24460.0,19.3645,19.3738,19.3367,19.3645,24460.0
2018-05-03 09:50:00,20.91,20.91,20.86,20.89,54656.0,19.3831,19.3831,19.3367,19.3645,54656.0
2018-05-03 10:00:00,20.89,20.91,20.8,20.83,46956.0,19.3645,19.3831,19.2811,19.3089,46956.0
2018-05-03 10:10:00,20.84,20.85,20.77,20.77,82836.0,19.3182,19.3275,19.2533,19.2533,82836.0
2018-05-03 10:20:00,20.78,20.79,20.73,20.75,82548.0,19.2626,19.2718,19.2162,19.2348,82548.0
2018-05-03 10:30:00,20.75,20.8,20.72,20.76,247640.0,19.2348,19.2811,19.2069,19.244,247640.0
2018-05-03 10:40:00,20.75,20.78,20.73,20.76,73296.0,19.2348,19.2626,19.2162,19.244,73296.0
2018-05-03 10:50:00,20.75,20.76,20.71,20.75,164392.0,19.2348,19.244,19.1977,19.2348,164392.0
2018-05-03 11:00:00,20.75,20.8,20.75,20.8,91204.0,19.2348,19.2811,19.2348,19.2811,91204.0
2018-05-03 11:10:00,20.8,20.84,20.8,20.82,59976.0,19.2811,19.3182,19.2811,19.2996,59976.0
2018-05-03 11:20:00,20.83,20.85,20.82,20.82,62724.0,19.3089,19.3275,19.2996,19.2996,62724.0
2018-05-03 11:30:00,20.82,20.86,20.81,20.84,112816.0,19.2996,19.3367,19.2904,19.3182,112816.0
2018-05-03 11:40:00,20.84,20.92,20.83,20.92,89880.0,19.3182,19.3923,19.3089,19.3923,89880.0
2018-05-03 11:50:00,20.92,20.93,20.88,20.91,57916.0,19.3923,19.4016,19.3553,19.3831,57916.0
2018-05-03 12:00:00,20.9,20.94,20.89,20.92,99700.0,19.3738,19.4109,19.3645,19.3923,99700.0
2018-05-03 12:10:00,20.92,20.92,20.88,20.9,62852.0,19.3923,19.3923,19.3553,19.3738,62852.0
2018-05-03 12:20:00,20.9,20.93,20.88,20.89,94252.0,19.3738,19.4016,19.3553,19.3645,94252.0
2018-05-03 12:30:00,20.89,20.97,20.89,20.97,57396.0,19.3645,19.4387,19.3645,19.4387,57396.0
2018-05-03 12:40:00,20.97,21.01,20.96,21.0,70404.0,19.4387,19.4758,19.4294,19.4665,70404.0
2018-05-03 12:50:00,21.0,21.06,20.99,21.06,66848.0,19.4665,19.5221,19.4572,19.5221,66848.0
2018-05-03 13:00:00,21.06,21.06,21.0,21.01,62620.0,19.5221,19.5221,19.4665,19.4758,62620.0
2018-05-03 13:10:00,21.0,21.07,21.0,21.04,166396.0,19.4665,19.5314,19.4665,19.5036,166396.0
2018-05-03 13:20:00,21.04,21.05,20.96,20.97,212232.0,19.5036,19.5128,19.4294,19.4387,212232.0
2018-05-03 13:30:00,20.97,21.05,20.97,21.05,38408.0,19.4387,19.5128,19.4387,19.5128,38408.0
2018-05-03 13:40:00,21.05,21.06,21.03,21.04,65276.0,19.5128,19.5221,19.4943,19.5036,65276.0
2018-05-03 13:50:00,21.04,21.09,21.03,21.06,75328.0,19.5036,19.5499,19.4943,19.5221,75328.0
2018-05-03 14:00:00,21.05,21.06,21.02,21.05,56032.0,19.5128,19.5221,19.485,19.5128,56032.0
2018-05-03 14:10:00,21.05,21.05,21.02,21.04,66428.0,19.5128,19.5128,19.485,19.5036,66428.0
2018-05-03 14:20:00,21.04,21.04,21.03,21.04,180816.0,19.5036,19.5036,19.4943,19.5036,180816.0
2018-05-03 14:30:00,21.04,21.08,21.03,21.07,81556.0,19.5036,19.5407,19.4943,19.5314,81556.0
2018-05-03 14:40:00,21.07,21.08,21.03,21.04,87496.0,19.5314,19.5407,19.4943,19.5036,87496.0
2018-05-03 14:50:00,21.03,21.05,21.02,21.04,99596.0,19.4943,19.5128,19.485,19.5036,99596.0
2018-05-03 15:00:00,21.04,21.08,21.04,21.05,79924.0,19.5036,19.5407,19.5036,19.5128,79924.0
2018-05-03 15:10:00,21.05,21.08,21.04,21.07,101716.0,19.5128,19.5407,19.5036,19.5314,101716.0
2018-05-03 15:20:00,21.08,21.1,21.06,21.1,142884.0,19.5407,19.5592,19.5221,19.5592,142884.0
2018-05-03 15:30:00,21.1,21.11,21.06,21.08,143636.0,19.5592,19.5685,19.5221,19.5407,143636.0
2018-05-03 15:40:00,21.08,21.08,21.05,21.05,182156.0,19.5407,19.5407,19.5128,19.5128,182156.0
2018-05-03 15:50:00,21.05,21.08,21.04,21.08,429188.0,19.5128,19.5407,19.5036,19.5407,429188.0
2018-05-04 09:30:00,20.95,21.02,20.91,21.02,94940.0,19.4202,19.485,19.3831,19.485,94940.0
2018-05-04 09:40:00,21.03,21.07,20.98,21.0,70804.0,19.4943,19.5314,19.448,19.4665,70804.0
2018-05-04 09:50:00,21.0,21.0,20.96,20.97,103328.0,19.4665,19.4665,19.4294,19.4387,103328.0
2018-05-04 10:00:00,20.97,21.03,20.95,21.02,109528.0,19.4387,19.4943,19.4202,19.485,109528.0
2018-05-04 10:10:00,21.02,21.09,21.02,21.09,108032.0,19.485,19.5499,19.485,19.5499,108032.0
2018-05-04 10:20:00,21.09,21.16,21.09,21.13,38880.0,19.5499,19.6148,19.5499,19.587,38880.0
2018-05-04 10:30:00,21.14,21.21,21.13,21.21,103792.0,19.5963,19.6612,19.587,19.6612,103792.0
2018-05-04 10:40:00,21.2,21.2,21.17,21.18,64832.0,19.6519,19.6519,19.6241,19.6334,64832.0
2018-05-04 10:50:00,21.18,21.22,21.18,21.18,155656.0,19.6334,19.6704,19.6334,19.6334,155656.0
2018-05-04 11:00:00,21.19,21.23,21.18,21.22,59376.0,19.6426,19.6797,19.6334,19.6704,59376.0
2018-05-04 11:10:00,21.22,21.24,21.22,21.24,49724.0,19.6704,19.689,19.6704,19.689,49724.0
2018-05-04 11:20:00,21.24,21.29,21.24,21.29,45268.0,19.689,19.7353,19.689,19.7353,45268.0
2018-05-04 11:30:00,21.28,21.31,21.28,21.3,72788.0,19.7261,19.7539,19.7261,19.7446,72788.0
2018-05-04 11:40:00,21.3,21.3,21.26,21.27,53484.0,19.7446,19.7446,19.7075,19.7168,53484.0
2018-05-04 11:50:00,21.27,21.31,21.26,21.3,51908.0,19.7168,19.7539,19.7075,19.7446,51908.0
2018-05-04 12:00:00,21.3,21.3,21.26,21.29,43704.0,19.7446,19.7446,19.7075,19.7353,43704.0
2018-05-04 12:10:00,21.29,21.3,21.26,21.28,108688.0,19.7353,19.7446,19.7075,19.7261,108688.0
2018-05-04 12:20:00,21.28,21.3,21.28,21.28,24408.0,19.7261,19.7446,19.7261,19.7261,24408.0
2018-05-04 12:30:00,21.28,21.31,21.28,21.3,133376.0,19.7261,19.7539,19.7261,19.7446,133376.0
2018-05-04 12:40:00,21.3,21.33,21.3,21.32,45692.0,19.7446,19.7724,19.7446,19.7631,45692.0
2018-05-04 12:50:00,21.33,21.34,21.32,21.33,71300.0,19.7724,19.7817,19.7631,19.7724,71300.0
2018-05-04 13:00:00,21.34,21.36,21.34,21.36,66272.0,19.7817,19.8002,19.7817,19.8002,66272.0
2018-05-04 13:10:00,21.36,21.37,21.35,21.35,48148.0,19.8002,19.8095,19.7909,19.7909,48148.0
2018-05-04 13:20:00,21.35,21.36,21.35,21.35,148984.0,19.7909,19.8002,19.7909,19.7909,148984.0
2018-05-04 13:30:00,21.35,21.37,21.32,21.32,62748.0,19.7909,19.8095,19.7631,19.7631,62748.0
2018-05-04 13:40:00,21.32,21.33,21.31,21.31,107760.0,19.7631,19.7724,19.7539,19.7539,107760.0
2018-05-04 13:50:00,21.31,21.35,21.31,21.34,240356.0,19.7539,19.7909,19.7539,19.7817,240356.0
2018-05-04 14:00:00,21.34,21.34,21.32,21.33,111780.0,19.7817,19.7817,19.7631,19.7724,111780.0
2018-05-04 14:10:00,21.33,21.34,21.32,21.33,90600.0,19.7724,19.7817,19.7631,19.7724,90600.0
2018-05-04 14:20:00,21.33,21.37,21.33,21.37,46840.0,19.7724,19.8095,19.7724,19.8095,46840.0
2018-05-04 14:30:00,21.37,21.37,21.32,21.33,201088.0,19.8095,19.8095,19.7631,19.7724,201088.0
2018-05-04 14:40:00,21.34,21.36,21.32,21.33,92704.0,19.7817,19.8002,19.7631,19.7724,92704.0
2018-05-04 14:50:00,21.33,21.34,21.32,21.33,69840.0,19.7724,19.7817,19.7631,19.7724,69840.0
2018-05-04 15:00:00,21.33,21.35,21.31,21.33,79964.0,19.7724,19.7909,19.7539,19.7724,79964.0
2018-05-04 15:10:00,21.33,21.35,21.31,21.34,376052.0,19.7724,19.7909,19.7539,19.7817,376052.0
2018-05-04 15:20:00,21.34,21.38,21.32,21.38,542880.0,19.7817,19.8188,19.7631,19.8188,542880.0
2018-05-04 15:30:00,21.38,21.4,21.37,21.39,231460.0,19.8188,19.8373,19.8095,19.828,231460.0
2018-05-04 15:40:00,21.4,21.4,21.35,21.35,213432.0,19.8373,19.8373,19.7909,19.7909,213432.0
2018-05-04 15:50:00,21.35,21.36,21.31,21.34,391060.0,19.7909,19.8002,19.7539,19.7817,391060.0
2018-05-07 09:30:00,21.37,21.48,21.37,21.46,121232.0,19.8095,19.9114,19.8095,19.8929,121232.0
2018-05-07 09:40:00,21.46,21.54,21.46,21.48,150108.0,19.8929,19.9671,19.8929,19.9114,150108.0
2018-05-07 09:50:00,21.48,21.52,21.48,21.5,96108.0,19.9114,19.9485,19.9114,19.93,96108.0
2018-05-07 10:00:00,21.5,21.5,21.46,21.47,129192.0,19.93,19.93,19.8929,19.9022,129192.0
2018-05-07 10:10:00,21.48,21.5,21.44,21.5,61380.0,19.9114,19.93,19.8744,19.93,61380.0
2018-05-07 10:20:00,21.5,21.5,21.45,21.47,158552.0,19.93,19.93,19.8836,19.9022,158552.0
2018-05-07 10:30:00,21.47,21.5,21.43,21.44,246104.0,19.9022,19.93,19.8651,19.8744,246104.0
2018-05-07 10:40:00,21.43,21.47,21.42,21.46,163860.0,19.8651,19.9022,19.8558,19.8929,163860.0
2018-05-07 10:50:00,21.46,21.49,21.44,21.49,23008.0,19.8929,19.9207,19.8744,19.9207,23008.0
2018-05-07 11:00:00,21.49,21.49,21.44,21.48,73356.0,19.9207,19.9207,19.8744,19.9114,73356.0
2018-05-07 11:10:00,21.48,21.51,21.47,21.51,67124.0,19.9114,19.9393,19.9022,19.9393,67124.0
2018-05-07 11:20:00,21.5,21.53,21.48,21.52,101404.0,19.93,19.9578,19.9114,19.9485,101404.0
2018-05-07 11:30:00,21.52,21.52,21.48,21.49,65556.0,19.9485,19.9485,19.9114,19.9207,65556.0
2018-05-07 11:40:00,21.49,21.49,21.48,21.48,247304.0,19.9207,19.9207,19.9114,19.9114,247304.0
2018-05-07 11:50:00,21.48,21.5,21.48,21.5,128592.0,19.9114,19.93,19.9114,19.93,128592.0
2018-05-07 12:00:00,21.5,21.5,21.48,21.48,81668.0,19.93,19.93,19.9114,19.9114,81668.0
2018-05-07 12:10:00,21.48,21.48,21.47,21.48,120828.0,19.9114,19.9114,19.9022,19.9114,120828.0
2018-05-07 12:20:00,21.48,21.49,21.46,21.48,263376.0,19.9114,19.9207,19.8929,19.9114,263376.0
2018-05-07 12:30:00,21.48,21.49,21.46,21.49,37048.0,19.9114,19.9207,19.8929,19.9207,37048.0
2018-05-07 12:40:00,21.49,21.49,21.44,21.46,45640.0,19.9207,19.9207,19.8744,19.8929,45640.0
2018-05-07 12:50:00,21.45,21.45,21.44,21.45,31464.0,19.8836,19.8836,19.8744,19.8836,31464.0
2018-05-07 13:00:00,21.45,21.47,21.45,21.46,31136.0,19.8836,19.9022,19.8836,19.8929,31136.0
2018-05-07 13:10:00,21.45,21.48,21.45,21.47,43056.0,19.8836,19.9114,19.8836,19.9022,43056.0
2018-05-07 13:20:00,21.47,21.49,21.46,21.48,82408.0,19.9022,19.9207,19.8929,19.9114,82408.0
2018-05-07 13:30:00,21.48,21.49,21.47,21.48,38500.0,19.9114,19.9207,19.9022,19.9114,38500.0
2018-05-07 13:40:00,21.48,21.49,21.48,21.48,28256.0,19.9114,19.9207,19.9114,19.9114,28256.0
2018-05-07 13:50:00,21.48,21.49,21.46,21.46,43564.0,19.9114,19.9207,19.8929,19.8929,43564.0
2018-05-07 14:00:00,21.46,21.48,21.45,21.46,36280.0,19.8929,19.9114,19.8836,19.8929,36280.0
2018-05-07 14:10:00,21.46,21.48,21.46,21.48,53356.0,19.8929,19.9114,19.8929,19.9114,53356.0
2018-05-07 14:20:00,21.47,21.48,21.45,21.47,31924.0,19.9022,19.9114,19.8836,19.9022,31924.0
2018-05-07 14:30:00,21.47,21.48,21.46,21.46,51752.0,19.9022,19.9114,19.8929,19.8929,51752.0
2018-05-07 14:40:00,21.46,21.47,21.43,21.45,325836.0,19.8929,19.9022,19.8651,19.8836,325836.0
2018-05-07 14:50:00,21.45,21.47,21.43,21.45,220288.0,19.8836,19.9022,19.8651,19.8836,220288.0
2018-05-07 15:00:00,21.45,21.46,21.44,21.46,59152.0,19.8836,19.8929,19.8744,19.8929,59152.0
2018-05-07 15:10:00,21.45,21.47,21.39,21.41,89808.0,19.8836,19.9022,19.828,19.8466,89808.0
2018-05-07 15:20:00,21.42,21.43,21.39,21.41,104660.0,19.8558,19.8651,19.828,19.8466,104660.0
2018-05-07 15:30:00,21.41,21.45,21.4,21.45,147684.0,19.8466,19.8836,19.8373,19.8836,147684.0
2018-05-07 15:40:00,21.45,21.46,21.43,21.44,205696.0,19.8836,19.8929,19.8651,19.8744,205696.0
2018-05-07 15:50:00,21.44,21.46,21.42,21.45,386864.0,19.8744,19.8929,19.8558,19.8836,386864.0
2018-05-08 09:30:00,21.47,21.5,21.33,21.36,156540.0,19.9022,19.93,19.7724,19.8002,156540.0
2018-05-08 09:40:00,21.36,21.4,21.34,21.36,52016.0,19.8002,19.8373,19.7817,19.8002,52016.0
2018-05-08 09:50:00,21.34,21.38,21.33,21.37,137280.0,19.7817,19.8188,19.7724,19.8095,137280.0
2018-05-08 10:00:00,21.38,21.4,21.36,21.4,39720.0,19.8188,19.8373,19.8002,19.8373,39720.0
2018-05-08 10:10:00,21.4,21.41,21.36,21.41,53028.0,19.8373,19.8466,19.8002,19.8466,53028.0
2018-05-08 10:20:00,21.39,21.4,21.36,21.38,42160.0,19.828,19.8373,19.8002,19.8188,42160.0
2018-05-08 10:30:00,21.4,21.42,21.39,21.41,28288.0,19.8373,19.8558,19.828,19.8466,28288.0
2018-05-08 10:40:00,21.41,21.42,21.39,21.42,21200.0,19.8466,19.8558,19.828,19.8558,21200.0
2018-05-08 10:50:00,21.42,21.43,21.39,21.39,32844.0,19.8558,19.8651,19.828,19.828,32844.0
2018-05-08 11:00:00,21.38,21.39,21.37,21.37,30180.0,19.8188,19.828,19.8095,19.8095,30180.0
2018-05-08 11:10:00,21.37,21.47,21.37,21.43,62728.0,19.8095,19.9022,19.8095,19.8651,62728.0
2018-05-08 11:20:00,21.43,21.45,21.41,21.42,28396.0,19.8651,19.8836,19.8466,19.8558,28396.0
2018-05-08 11:30:00,21.42,21.43,21.38,21.38,57588.0,19.8558,19.8651,19.8188,19.8188,57588.0
2018-05-08 11:40:00,21.39,21.41,21.37,21.39,24004.0,19.828,19.8466,19.8095,19.828,24004.0
2018-05-08 11:50:00,21.37,21.4,21.36,21.38,19200.0,19.8095,19.8373,19.8002,19.8188,19200.0
2018-05-08 12:00:00,21.38,21.39,21.35,21.39,20144.0,19.8188,19.828,19.7909,19.828,20144.0
2018-05-08 12:10:00,21.38,21.38,21.36,21.36,61368.0,19.8188,19.8188,19.8002,19.8002,61368.0
2018-05-08 12:20:00,21.35,21.36,21.35,21.35,18420.0,19.7909,19.8002,19.7909,19.7909,18420.0
2018-05-08 12:30:00,21.35,21.36,21.35,21.36,30004.0,19.7909,19.8002,19.7909,19.8002,30004.0
2018-05-08 12:40:00,21.36,21.38,21.36,21.37,24804.0,19.8002,19.8188,19.8002,19.8095,24804.0
2018-05-08 12:50:00,21.37,21.37,21.33,21.35,183056.0,19.8095,19.8095,19.7724,19.7909,183056.0
2018-05-08 13:00:00,21.34,21.38,21.34,21.36,42912.0,19.7817,19.8188,19.7817,19.8002,42912.0
2018-05-08 13:10:00,21.36,21.38,21.35,21.36,29672.0,19.8002,19.8188,19.7909,19.8002,29672.0
2018-05-08 13:20:00,21.36,21.38,21.35,21.37,33852.0,19.8002,19.8188,19.7909,19.8095,33852.0
2018-05-08 13:30:00,21.37,21.38,21.36,21.36,25596.0,19.8095,19.8188,19.8002,19.8002,25596.0
2018-05-08 13:40:00,21.37,21.39,21.36,21.38,38848.0,19.8095,19.828,19.8002,19.8188,38848.0
2018-05-08 13:50:00,21.38,21.38,21.34,21.35,44900.0,19.8188,19.8188,19.7817,19.7909,44900.0
2018-05-08 14:00:00,21.34,21.38,21.34,21.36,50960.0,19.7817,19.8188,19.7817,19.8002,50960.0
2018-05-08 14:10:00,21.36,21.38,21.33,21.35,77548.0,19.8002,19.8188,19.7724,19.7909,77548.0
2018-05-08 14:20:00,21.34,21.4,21.33,21.37,187956.0,19.7817,19.8373,19.7724,19.8095,187956.0
2018-05-08 14:30:00,21.37,21.38,21.34,21.34,47012.0,19.8095,19.8188,19.7817,19.7817,47012.0
2018-05-08 14:40:00,21.34,21.34,21.29,21.33,53052.0,19.7817,19.7817,19.7353,19.7724,53052.0
2018-05-08 14:50:00,21.34,21.36,21.32,21.34,48732.0,19.7817,19.8002,19.7631,19.7817,48732.0
2018-05-08 15:00:00,21.35,21.39,21.33,21.38,77052.0,19.7909,19.828,19.7724,19.8188,77052.0
2018-05-08 15:10:00,21.38,21.4,21.35,21.35,74352.0,19.8188,19.8373,19.7909,19.7909,74352.0
2018-05-08 15:20:00,21.36,21.38,21.35,21.36,115564.0,19.8002,19.8188,19.7909,19.8002,115564.0
2018-05-08 15:30:00,21.37,21.4,21.36,21.4,75668.0,19.8095,19.8373,19.8002,19.8373,75668.0
2018-05-08 15:40:00,21.4,21.42,21.36,21.36,310496.0,19.8373,19.8558,19.8002,19.8002,310496.0
2018-05-08 15:50:00,21.37,21.44,21.37,21.43,440740.0,19.8095,19.8744,19.8095,19.8651,440740.0
2018-05-09 09:30:00,21.45,21.62,21.38,21.4,83888.0,19.8836,20.0412,19.8188,19.8373,83888.0
2018-05-09 09:40:00,21.4,21.44,21.38,21.42,85580.0,19.8373,19.8744,19.8188,19.8558,85580.0
2018-05-09 09:50:00,21.42,21.5,21.42,21.43,87316.0,19.8558,19.93,19.8558,19.8651,87316.0
2018-05-09 10:00:00,21.43,21.46,21.41,21.45,10616.0,19.8651,19.8929,19.8466,19.8836,10616.0
2018-05-09 10:10:00,21.45,21.49,21.44,21.49,21672.0,19.8836,19.9207,19.8744,19.9207,21672.0
2018-05-09 10:20:00,21.47,21.51,21.45,21.46,262564.0,19.9022,19.9393,19.8836,19.8929,262564.0
2018-05-09 10:30:00,21.45,21.46,21.4,21.42,73864.0,19.8836,19.8929,19.8373,19.8558,73864.0
2018-05-09 10:40:00,21.4,21.44,21.4,21.43,34448.0,19.8373,19.8744,19.8373,19.8651,34448.0
2018-05-09 10:50:00,21.45,21.45,21.38,21.41,22000.0,19.8836,19.8836,19.8188,19.8466,22000.0
2018-05-09 11:00:00,21.4,21.42,21.38,21.41,92172.0,19.8373,19.8558,19.8188,19.8466,92172.0
2018-05-09 11:10:00,21.41,21.43,21.39,21.39,53700.0,19.8466,19.8651,19.828,19.828,53700.0
2018-05-09 11:20:00,21.4,21.41,21.32,21.35,183144.0,19.8373,19.8466,19.7631,19.7909,183144.0
2018-05-09 11:30:00,21.36,21.36,21.35,21.35,48240.0,19.8002,19.8002,19.7909,19.7909,48240.0
2018-05-09 11:40:00,21.36,21.38,21.34,21.35,64000.0,19.8002,19.8188,19.7817,19.7909,64000.0
2018-05-09 11:50:00,21.35,21.35,21.32,21.32,37976.0,19.7909,19.7909,19.7631,19.7631,37976.0
2018-05-09 12:00:00,21.32,21.35,21.32,21.33,28320.0,19.7631,19.7909,19.7631,19.7724,28320.0
2018-05-09 12:10:00,21.33,21.37,21.32,21.37,242292.0,19.7724,19.8095,19.7631,19.8095,242292.0
2018-05-09 12:20:00,21.37,21.42,21.35,21.42,91888.0,19.8095,19.8558,19.7909,19.8558,91888.0
2018-05-09 12:30:00,21.42,21.44,21.41,21.42,40744.0,19.8558,19.8744,19.8466,19.8558,40744.0
2018-05-09 12:40:00,21.42,21.48,21.41,21.48,57204.0,19.8558,19.9114,19.8466,19.9114,57204.0
2018-05-09 12:50:00,21.48,21.48,21.46,21.46,33476.0,19.9114,19.9114,19.8929,19.8929,33476.0
2018-05-09 13:00:00,21.47,21.49,21.47,21.48,60160.0,19.9022,19.9207,19.9022,19.9114,60160.0
2018-05-09 13:10:00,21.49,21.5,21.46,21.48,103236.0,19.9207,19.93,19.8929,19.9114,103236.0
2018-05-09 13:20:00,21.47,21.53,21.47,21.53,48652.0,19.9022,19.9578,19.9022,19.9578,48652.0
2018-05-09 13:30:00,21.52,21.52,21.5,21.51,36588.0,19.9485,19.9485,19.93,19.9393,36588.0
2018-05-09 13:40:00,21.51,21.52,21.5,21.51,36124.0,19.9393,19.9485,19.93,19.9393,36124.0
2018-05-09 13:50:00,21.52,21.53,21.5,21.51,33448.0,19.9485,19.9578,19.93,19.9393,33448.0
2018-05-09 14:00:00,21.51,21.52,21.49,21.51,20200.0,19.9393,19.9485,19.9207,19.9393,20200.0
2018-05-09 14:10:00,21.51,21.53,21.51,21.51,52164.0,19.9393,19.9578,19.9393,19.9393,52164.0
2018-05-09 14:20:00,21.51,21.53,21.5,21.53,63760.0,19.9393,19.9578,19.93,19.9578,63760.0
2018-05-09 14:30:00,21.53,21.55,21.53,21.54,42568.0,19.9578,19.9763,19.9578,19.9671,42568.0
2018-05-09 14:40:00,21.54,21.55,21.53,21.55,37404.0,19.9671,19.9763,19.9578,19.9763,37404.0
2018-05-09 14:50:00,21.55,21.56,21.54,21.55,51008.0,19.9763,19.9856,19.9671,19.9763,51008.0
2018-05-09 15:00:00,21.55,21.56,21.53,21.55,25204.0,19.9763,19.9856,19.9578,19.9763,25204.0
2018-05-09 15:10:00,21.55,21.55,21.52,21.53,21648.0,19.9763,19.9763,19.9485,19.9578,21648.0
2018-05-09 15:20:00,21.52,21.54,21.52,21.54,145256.0,19.9485,19.9671,19.9485,19.9671,145256.0
2018-05-09 15:30:00,21.54,21.56,21.52,21.52,126584.0,19.9671,19.9856,19.9485,19.9485,126584.0
2018-05-09 15:40:00,21.53,21.53,21.51,21.53,107708.0,19.9578,19.9578,19.9393,19.9578,107708.0
2018-05-09 15:50:00,21.53,21.59,21.53,21.58,473708.0,19.9578,20.0134,19.9578,20.0041,473708.0
2018-05-10 09:30:00,21.71,21.74,21.61,21.61,102892.0,20.1247,20.1525,20.032,20.032,102892.0
2018-05-10 09:40:00,21.62,21.63,21.59,21.59,43952.0,20.0412,20.0505,20.0134,20.0134,43952.0
2018-05-10 09:50:00,21.58,21.61,21.58,21.59,28496.0,20.0041,20.032,20.0041,20.0134,28496.0
2018-05-10 10:00:00,21.58,21.61,21.56,21.59,82752.0,20.0041,20.032,19.9856,20.0134,82752.0
2018-05-10 10:10:00,21.59,21.6,21.54,21.55,45808.0,20.0134,20.0227,19.9671,19.9763,45808.0
2018-05-10 10:20:00,21.54,21.58,21.54,21.58,45812.0,19.9671,20.0041,19.9671,20.0041,45812.0
2018-05-10 10:30:00,21.58,21.59,21.57,21.58,137092.0,20.0041,20.0134,19.9949,20.0041,137092.0
2018-05-10 10:40:00,21.58,21.6,21.57,21.58,48532.0,20.0041,20.0227,19.9949,20.0041,48532.0
2018-05-10 10:50:00,21.58,21.58,21.55,21.56,58604.0,20.0041,20.0041,19.9763,19.9856,58604.0
2018-05-10 11:00:00,21.56,21.61,21.56,21.59,329612.0,19.9856,20.032,19.9856,20.0134,329612.0
2018-05-10 11:10:00,21.6,21.68,21.59,21.66,50416.0,20.0227,20.0968,20.0134,20.0783,50416.0
2018-05-10 11:20:00,21.66,21.7,21.65,21.7,435200.0,20.0783,20.1154,20.069,20.1154,435200.0
2018-05-10 11:30:00,21.7,21.71,21.69,21.7,34448.0,20.1154,20.1247,20.1061,20.1154,34448.0
2018-05-10 11:40:00,21.7,21.7,21.67,21.68,42628.0,20.1154,20.1154,20.0876,20.0968,42628.0
2018-05-10 11:50:00,21.68,21.68,21.64,21.67,61948.0,20.0968,20.0968,20.0598,20.0876,61948.0
2018-05-10 12:00:00,21.67,21.71,21.67,21.7,24804.0,20.0876,20.1247,20.0876,20.1154,24804.0
2018-05-10 12:10:00,21.71,21.72,21.7,21.7,14300.0,20.1247,20.1339,20.1154,20.1154,14300.0
2018-05-10 12:20:00,21.7,21.7,21.65,21.68,44400.0,20.1154,20.1154,20.069,20.0968,44400.0
2018-05-10 12:30:00,21.68,21.71,21.67,21.7,32736.0,20.0968,20.1247,20.0876,20.1154,32736.0
2018-05-10 12:40:00,21.69,21.7,21.68,21.7,16704.0,20.1061,20.1154,20.0968,20.1154,16704.0
2018-05-10 12:50:00,21.69,21.71,21.69,21.71,19340.0,20.1061,20.1247,20.1061,20.1247,19340.0
2018-05-10 13:00:00,21.71,21.75,21.71,21.74,47788.0,20.1247,20.1617,20.1247,20.1525,47788.0
2018-05-10 13:10:00,21.74,21.75,21.72,21.74,28140.0,20.1525,20.1617,20.1339,20.1525,28140.0
2018-05-10 13:20:00,21.74,21.77,21.73,21.73,20756.0,20.1525,20.1803,20.1432,20.1432,20756.0
2018-05-10 13:30:00,21.73,21.75,21.72,21.72,16200.0,20.1432,20.1617,20.1339,20.1339,16200.0
2018-05-10 13:40:00,21.72,21.72,21.7,21.7,20052.0,20.1339,20.1339,20.1154,20.1154,20052.0
2018-05-10 13:50:00,21.7,21.72,21.7,21.71,27308.0,20.1154,20.1339,20.1154,20.1247,27308.0
2018-05-10 14:00:00,21.72,21.75,21.7,21.75,53124.0,20.1339,20.1617,20.1154,20.1617,53124.0
2018-05-10 14:10:00,21.74,21.75,21.73,21.74,28036.0,20.1525,20.1617,20.1432,20.1525,28036.0
2018-05-10 14:20:00,21.75,21.75,21.72,21.75,37072.0,20.1617,20.1617,20.1339,20.1617,37072.0
2018-05-10 14:30:00,21.75,21.75,21.69,21.71,37204.0,20.1617,20.1617,20.1061,20.1247,37204.0
2018-05-10 14:40:00,21.71,21.75,21.7,21.75,48072.0,20.1247,20.1617,20.1154,20.1617,48072.0
2018-05-10 14:50:00,21.75,21.77,21.75,21.77,65860.0,20.1617,20.1803,20.1617,20.1803,65860.0
2018-05-10 15:00:00,21.77,21.78,21.74,21.75,81936.0,20.1803,20.1895,20.1525,20.1617,81936.0
2018-05-10 15:10:00,21.75,21.78,21.74,21.76,62032.0,20.1617,20.1895,20.1525,20.171,62032.0
2018-05-10 15:20:00,21.76,21.79,21.76,21.79,75220.0,20.171,20.1988,20.171,20.1988,75220.0
2018-05-10 15:30:00,21.79,21.79,21.77,21.79,79804.0,20.1988,20.1988,20.1803,20.1988,79804.0
2018-05-10 15:40:00,21.79,21.81,21.78,21.79,256976.0,20.1988,20.2174,20.1895,20.1988,256976.0
2018-05-10 15:50:00,21.79,21.83,21.79,21.82,300620.0,20.1988,20.2359,20.1988,20.2266,300620.0
2018-05-11 09:30:00,21.77,21.86,21.75,21.79,43216.0,20.1803,20.2637,20.1617,20.1988,43216.0
2018-05-11 09:40:00,21.8,21.88,21.79,21.84,24984.0,20.2081,20.2822,20.1988,20.2452,24984.0
2018-05-11 09:50:00,21.83,21.87,21.82,21.87,69672.0,20.2359,20.273,20.2266,20.273,69672.0
2018-05-11 10:00:00,21.87,21.9,21.86,21.9,71972.0,20.273,20.3008,20.2637,20.3008,71972.0
2018-05-11 10:10:00,21.9,21.96,21.89,21.93,105440.0,20.3008,20.3564,20.2915,20.3286,105440.0
2018-05-11 10:20:00,21.94,21.97,21.94,21.95,44220.0,20.3379,20.3657,20.3379,20.3471,44220.0
2018-05-11 10:30:00,21.95,21.99,21.94,21.99,507756.0,20.3471,20.3842,20.3379,20.3842,507756.0
2018-05-11 10:40:00,21.98,21.99,21.97,21.99,65820.0,20.3749,20.3842,20.3657,20.3842,65820.0
2018-05-11 10:50:00,21.99,22.0,21.98,21.99,54476.0,20.3842,20.3935,20.3749,20.3842,54476.0
2018-05-11 11:00:00,21.99,22.0,21.98,21.99,112332.0,20.3842,20.3935,20.3749,20.3842,112332.0
2018-05-11 11:10:00,21.99,22.0,21.98,21.99,126392.0,20.3842,20.3935,20.3749,20.3842,126392.0
2018-05-11 11:20:00,21.99,22.0,21.98,21.99,42308.0,20.3842,20.3935,20.3749,20.3842,42308.0
2018-05-11 11:30:00,21.99,21.99,21.97,21.98,97904.0,20.3842,20.3842,20.3657,20.3749,97904.0
2018-05-11 11:40:00,21.99,21.99,21.98,21.99,98188.0,20.3842,20.3842,20.3749,20.3842,98188.0
2018-05-11 11:50:00,21.99,22.0,21.98,22.0,119952.0,20.3842,20.3935,20.3749,20.3935,119952.0
2018-05-11 12:00:00,22.0,22.0,21.98,21.99,66768.0,20.3935,20.3935,20.3749,20.3842,66768.0
2018-05-11 12:10:00,21.99,21.99,21.91,21.92,117780.0,20.3842,20.3842,20.31,20.3193,117780.0
2018-05-11 12:20:00,21.91,21.92,21.88,21.91,38892.0,20.31,20.3193,20.2822,20.31,38892.0
2018-05-11 12:30:00,21.91,21.93,21.9,21.93,29868.0,20.31,20.3286,20.3008,20.3286,29868.0
2018-05-11 12:40:00,21.93,21.94,21.92,21.93,30380.0,20.3286,20.3379,20.3193,20.3286,30380.0
2018-05-11 12:50:00,21.93,21.93,21.92,21.93,18256.0,20.3286,20.3286,20.3193,20.3286,18256.0
2018-05-11 13:00:00,21.93,21.94,21.92,21.93,26352.0,20.3286,20.3379,20.3193,20.3286,26352.0
2018-05-11 13:10:00,21.92,21.92,21.91,21.91,19760.0,20.3193,20.3193,20.31,20.31,19760.0
2018-05-11 13:20:00,21.91,21.92,21.91,21.92,16624.0,20.31,20.3193,20.31,20.3193,16624.0
2018-05-11 13:30:00,21.91,21.91,21.89,21.9,41040.0,20.31,20.31,20.2915,20.3008,41040.0
2018-05-11 13:40:00,21.89,21.91,21.89,21.9,22856.0,20.2915,20.31,20.2915,20.3008,22856.0
2018-05-11 13:50:00,21.89,21.9,21.89,21.9,21212.0,20.2915,20.3008,20.2915,20.3008,21212.0
2018-05-11 14:00:00,21.9,21.91,21.88,21.88,32812.0,20.3008,20.31,20.2822,20.2822,32812.0
2018-05-11 14:10:00,21.88,21.9,21.88,21.9,39744.0,20.2822,20.3008,20.2822,20.3008,39744.0
2018-05-11 14:20:00,21.9,21.9,21.89,21.89,35696.0,20.3008,20.3008,20.2915,20.2915,35696.0
2018-05-11 14:30:00,21.89,21.91,21.89,21.9,38932.0,20.2915,20.31,20.2915,20.3008,38932.0
2018-05-11 14:40:00,21.9,21.91,21.89,21.91,65980.0,20.3008,20.31,20.2915,20.31,65980.0
2018-05-11 14:50:00,21.91,21.93,21.9,21.92,51260.0,20.31,20.3286,20.3008,20.3193,51260.0
2018-05-11 15:00:00,21.92,21.96,21.92,21.94,42584.0,20.3193,20.3564,20.3193,20.3379,42584.0
2018-05-11 15:10:00,21.95,21.96,21.94,21.96,65324.0,20.3471,20.3564,20.3379,20.3564,65324.0
2018-05-11 15:20:00,21.95,21.96,21.94,21.96,90584.0,20.3471,20.3564,20.3379,20.3564,90584.0
2018-05-11 15:30:00,21.96,21.97,21.95,21.97,91608.0,20.3564,20.3657,20.3471,20.3657,91608.0
2018-05-11 15:40:00,21.96,21.96,21.93,21.96,198216.0,20.3564,20.3564,20.3286,20.3564,198216.0
2018-05-11 15:50:00,21.96,22.0,21.96,21.99,722748.0,20.3564,20.3935,20.3564,20.3842,722748.0
2018-05-14 09:30:00,22.04,22.04,21.96,21.96,83944.0,20.4306,20.4306,20.3564,20.3564,83944.0
2018-05-14 09:40:00,21.97,22.0,21.95,22.0,185792.0,20.3657,20.3935,20.3471,20.3935,185792.0
2018-05-14 09:50:00,22.0,22.02,21.98,21.99,35324.0,20.3935,20.412,20.3749,20.3842,35324.0
2018-05-14 10:00:00,21.99,22.03,21.99,22.02,44652.0,20.3842,20.4213,20.3842,20.412,44652.0
2018-05-14 10:10:00,22.02,22.03,22.0,22.02,42384.0,20.412,20.4213,20.3935,20.412,42384.0
2018-05-14 10:20:00,22.01,22.05,22.01,22.05,141336.0,20.4027,20.4398,20.4027,20.4398,141336.0
2018-05-14 10:30:00,22.05,22.07,22.04,22.05,34500.0,20.4398,20.4584,20.4306,20.4398,34500.0
2018-05-14 10:40:00,22.05,22.08,22.05,22.06,34712.0,20.4398,20.4676,20.4398,20.4491,34712.0
2018-05-14 10:50:00,22.06,22.07,22.06,22.06,84584.0,20.4491,20.4584,20.4491,20.4491,84584.0
2018-05-14 11:00:00,22.06,22.06,22.02,22.02,99596.0,20.4491,20.4491,20.412,20.412,99596.0
2018-05-14 11:10:00,22.03,22.04,22.02,22.04,37704.0,20.4213,20.4306,20.412,20.4306,37704.0
2018-05-14 11:20:00,22.04,22.06,22.0,22.0,54160.0,20.4306,20.4491,20.3935,20.3935,54160.0
2018-05-14 11:30:00,22.0,22.05,22.0,22.04,47400.0,20.3935,20.4398,20.3935,20.4306,47400.0
2018-05-14 11:40:00,22.04,22.05,22.0,22.02,72400.0,20.4306,20.4398,20.3935,20.412,72400.0
2018-05-14 11:50:00,22.02,22.03,22.01,22.02,65400.0,20.412,20.4213,20.4027,20.412,65400.0
2018-05-14 12:00:00,22.01,22.07,22.01,22.07,39968.0,20.4027,20.4584,20.4027,20.4584,39968.0
2018-05-14 12:10:00,22.06,22.07,22.06,22.06,23328.0,20.4491,20.4584,20.4491,20.4491,23328.0
2018-05-14 12:20:00,22.07,22.07,22.06,22.07,55880.0,20.4584,20.4584,20.4491,20.4584,55880.0
2018-05-14 12:30:00,22.07,22.08,22.06,22.07,42108.0,20.4584,20.4676,20.4491,20.4584,42108.0
2018-05-14 12:40:00,22.07,22.07,22.05,22.05,32660.0,20.4584,20.4584,20.4398,20.4398,32660.0
2018-05-14 12:50:00,22.05,22.06,22.03,22.03,87652.0,20.4398,20.4491,20.4213,20.4213,87652.0
2018-05-14 13:00:00,22.03,22.04,22.0,22.01,45084.0,20.4213,20.4306,20.3935,20.4027,45084.0
2018-05-14 13:10:00,22.0,22.01,21.98,21.99,67072.0,20.3935,20.4027,20.3749,20.3842,67072.0
2018-05-14 13:20:00,21.99,22.01,21.98,22.01,45484.0,20.3842,20.4027,20.3749,20.4027,45484.0
2018-05-14 13:30:00,22.0,22.02,21.97,22.01,67296.0,20.3935,20.412,20.3657,20.4027,67296.0
2018-05-14 13:40:00,22.01,22.02,22.0,22.0,39176.0,20.4027,20.412,20.3935,20.3935,39176.0
2018-05-14 13:50:00,22.0,22.02,21.99,22.0,71772.0,20.3935,20.412,20.3842,20.3935,71772.0
2018-05-14 14:00:00,22.0,22.0,21.96,21.96,45884.0,20.3935,20.3935,20.3564,20.3564,45884.0
2018-05-14 14:10:00,21.96,21.97,21.96,21.96,128408.0,20.3564,20.3657,20.3564,20.3564,128408.0
2018-05-14 14:20:00,21.96,21.99,21.96,21.98,79544.0,20.3564,20.3842,20.3564,20.3749,79544.0
2018-05-14 14:30:00,21.98,22.0,21.98,22.0,105504.0,20.3749,20.3935,20.3749,20.3935,105504.0
2018-05-14 14:40:00,22.0,22.0,21.99,21.99,53040.0,20.3935,20.3935,20.3842,20.3842,53040.0
2018-05-14 14:50:00,21.99,22.0,21.98,22.0,64464.0,20.3842,20.3935,20.3749,20.3935,64464.0
2018-05-14 15:00:00,22.0,22.02,21.99,22.02,55772.0,20.3935,20.412,20.3842,20.412,55772.0
2018-05-14 15:10:00,22.02,22.03,22.0,22.0,66736.0,20.412,20.4213,20.3935,20.3935,66736.0
2018-05-14 15:20:00,22.0,22.03,22.0,22.02,57456.0,20.3935,20.4213,20.3935,20.412,57456.0
2018-05-14 15:30:00,22.02,22.03,22.01,22.02,105652.0,20.412,20.4213,20.4027,20.412,105652.0
2018-05-14 15:40:00,22.01,22.03,22.0,22.01,243224.0,20.4027,20.4213,20.3935,20.4027,243224.0
2018-05-14 15:50:00,22.01,22.05,22.01,22.05,454852.0,20.4027,20.4398,20.4027,20.4398,454852.0
2018-05-15 09:30:00,22.02,22.04,21.96,21.99,134204.0,20.412,20.4306,20.3564,20.3842,134204.0
2018-05-15 09:40:00,22.01,22.01,21.97,22.0,97148.0,20.4027,20.4027,20.3657,20.3935,97148.0
2018-05-15 09:50:00,22.0,22.02,22.0,22.01,137540.0,20.3935,20.412,20.3935,20.4027,137540.0
2018-05-15 10:00:00,22.0,22.02,21.98,22.0,138100.0,20.3935,20.412,20.3749,20.3935,138100.0
2018-05-15 10:10:00,22.01,22.01,21.99,22.0,72756.0,20.4027,20.4027,20.3842,20.3935,72756.0
2018-05-15 10:20:00,22.0,22.04,22.0,22.02,84704.0,20.3935,20.4306,20.3935,20.412,84704.0
2018-05-15 10:30:00,22.02,22.04,22.0,22.03,79568.0,20.412,20.4306,20.3935,20.4213,79568.0
2018-05-15 10:40:00,22.03,22.03,21.94,21.96,98612.0,20.4213,20.4213,20.3379,20.3564,98612.0
2018-05-15 10:50:00,21.96,21.97,21.93,21.96,72704.0,20.3564,20.3657,20.3286,20.3564,72704.0
2018-05-15 11:00:00,21.96,21.99,21.96,21.99,68152.0,20.3564,20.3842,20.3564,20.3842,68152.0
2018-05-15 11:10:00,21.98,22.0,21.96,22.0,60636.0,20.3749,20.3935,20.3564,20.3935,60636.0
2018-05-15 11:20:00,22.0,22.0,21.99,21.99,73880.0,20.3935,20.3935,20.3842,20.3842,73880.0
2018-05-15 11:30:00,21.99,22.01,21.97,21.98,72848.0,20.3842,20.4027,20.3657,20.3749,72848.0
2018-05-15 11:40:00,21.98,22.0,21.97,22.0,65208.0,20.3749,20.3935,20.3657,20.3935,65208.0
2018-05-15 11:50:00,22.0,22.01,21.97,21.97,74392.0,20.3935,20.4027,20.3657,20.3657,74392.0
2018-05-15 12:00:00,21.98,21.99,21.94,21.96,190852.0,20.3749,20.3842,20.3379,20.3564,190852.0
2018-05-15 12:10:00,21.94,21.95,21.91,21.91,23232.0,20.3379,20.3471,20.31,20.31,23232.0
2018-05-15 12:20:00,21.91,21.92,21.9,21.91,51792.0,20.31,20.3193,20.3008,20.31,51792.0
2018-05-15 12:30:00,21.91,21.95,21.91,21.94,44412.0,20.31,20.3471,20.31,20.3379,44412.0
2018-05-15 12:40:00,21.93,21.99,21.93,21.97,40304.0,20.3286,20.3842,20.3286,20.3657,40304.0
2018-05-15 12:50:00,21.97,21.98,21.95,21.95,26192.0,20.3657,20.3749,20.3471,20.3471,26192.0
2018-05-15 13:00:00,21.95,21.96,21.93,21.94,36304.0,20.3471,20.3564,20.3286,20.3379,36304.0
2018-05-15 13:10:00,21.94,21.94,21.93,21.94,25560.0,20.3379,20.3379,20.3286,20.3379,25560.0
2018-05-15 13:20:00,21.94,21.95,21.93,21.94,53552.0,20.3379,20.3471,20.3286,20.3379,53552.0
2018-05-15 13:30:00,21.94,21.95,21.93,21.94,26252.0,20.3379,20.3471,20.3286,20.3379,26252.0
2018-05-15 13:40:00,21.94,21.95,21.93,21.95,19864.0,20.3379,20.3471,20.3286,20.3471,19864.0
2018-05-15 13:50:00,21.95,21.97,21.93,21.93,112656.0,20.3471,20.3657,20.3286,20.3286,112656.0
2018-05-15 14:00:00,21.93,21.95,21.93,21.93,43560.0,20.3286,20.3471,20.3286,20.3286,43560.0
2018-05-15 14:10:00,21.94,21.96,21.93,21.95,42388.0,20.3379,20.3564,20.3286,20.3471,42388.0
2018-05-15 14:20:00,21.95,21.99,21.93,21.98,79364.0,20.3471,20.3842,20.3286,20.3749,79364.0
2018-05-15 14:30:00,21.97,22.01,21.97,21.98,40488.0,20.3657,20.4027,20.3657,20.3749,40488.0
2018-05-15 14:40:00,21.98,21.99,21.96,21.96,15532.0,20.3749,20.3842,20.3564,20.3564,15532.0
2018-05-15 14:50:00,21.96,21.98,21.95,21.98,41160.0,20.3564,20.3749,20.3471,20.3749,41160.0
2018-05-15 15:00:00,21.97,21.98,21.95,21.96,38328.0,20.3657,20.3749,20.3471,20.3564,38328.0
2018-05-15 15:10:00,21.95,21.96,21.94,21.95,43816.0,20.3471,20.3564,20.3379,20.3471,43816.0
2018-05-15 15:20:00,21.95,21.96,21.93,21.94,59336.0,20.3471,20.3564,20.3286,20.3379,59336.0
2018-05-15 15:30:00,21.94,21.97,21.94,21.95,84224.0,20.3379,20.3657,20.3379,20.3471,84224.0
2018-05-15 15:40:00,21.95,21.96,21.93,21.93,128264.0,20.3471,20.3564,20.3286,20.3286,128264.0
2018-05-15 15:50:00,21.93,21.98,21.93,21.97,364644.0,20.3286,20.3749,20.3286,20.3657,364644.0
2018-05-16 09:30:00,22.06,22.06,21.9,21.97,64052.0,20.4491,20.4491,20.3008,20.3657,64052.0
2018-05-16 09:40:00,21.96,21.99,21.93,21.98,58248.0,20.3564,20.3842,20.3286,20.3749,58248.0
2018-05-16 09:50:00,21.99,21.99,21.96,21.98,41496.0,20.3842,20.3842,20.3564,20.3749,41496.0
2018-05-16 10:00:00,21.98,22.0,21.96,21.97,27800.0,20.3749,20.3935,20.3564,20.3657,27800.0
2018-05-16 10:10:00,21.96,21.98,21.94,21.96,41176.0,20.3564,20.3749,20.3379,20.3564,41176.0
2018-05-16 10:20:00,21.95,22.0,21.95,21.97,30320.0,20.3471,20.3935,20.3471,20.3657,30320.0
2018-05-16 10:30:00,21.98,21.98,21.95,21.96,23064.0,20.3749,20.3749,20.3471,20.3564,23064.0
2018-05-16 10:40:00,21.96,21.99,21.95,21.99,42108.0,20.3564,20.3842,20.3471,20.3842,42108.0
2018-05-16 10:50:00,21.99,22.02,21.98,22.0,56624.0,20.3842,20.412,20.3749,20.3935,56624.0
2018-05-16 11:00:00,22.0,22.02,21.97,22.02,54840.0,20.3935,20.412,20.3657,20.412,54840.0
2018-05-16 11:10:00,22.02,22.03,21.99,22.03,47836.0,20.412,20.4213,20.3842,20.4213,47836.0
2018-05-16 11:20:00,22.03,22.04,21.99,22.0,121892.0,20.4213,20.4306,20.3842,20.3935,121892.0
2018-05-16 11:30:00,22.0,22.03,22.0,22.02,42264.0,20.3935,20.4213,20.3935,20.412,42264.0
2018-05-16 11:40:00,22.02,22.05,22.02,22.05,28368.0,20.412,20.4398,20.412,20.4398,28368.0
2018-05-16 11:50:00,22.05,22.07,22.05,22.07,38416.0,20.4398,20.4584,20.4398,20.4584,38416.0
2018-05-16 12:00:00,22.07,22.11,22.06,22.09,28220.0,20.4584,20.4954,20.4491,20.4769,28220.0
2018-05-16 12:10:00,22.09,22.1,22.09,22.1,68388.0,20.4769,20.4862,20.4769,20.4862,68388.0
2018-05-16 12:20:00,22.1,22.12,22.09,22.11,16804.0,20.4862,20.5047,20.4769,20.4954,16804.0
2018-05-16 12:30:00,22.11,22.15,22.11,22.15,32924.0,20.4954,20.5325,20.4954,20.5325,32924.0
2018-05-16 12:40:00,22.15,22.16,22.14,22.14,34220.0,20.5325,20.5418,20.5233,20.5233,34220.0
2018-05-16 12:50:00,22.14,22.16,22.14,22.15,30296.0,20.5233,20.5418,20.5233,20.5325,30296.0
2018-05-16 13:00:00,22.15,22.17,22.15,22.16,45800.0,20.5325,20.5511,20.5325,20.5418,45800.0
2018-05-16 13:10:00,22.15,22.16,22.13,22.13,37044.0,20.5325,20.5418,20.514,20.514,37044.0
2018-05-16 13:20:00,22.13,22.16,22.13,22.15,35808.0,20.514,20.5418,20.514,20.5325,35808.0
2018-05-16 13:30:00,22.15,22.16,22.15,22.16,39088.0,20.5325,20.5418,20.5325,20.5418,39088.0
2018-05-16 13:40:00,22.16,22.17,22.15,22.17,45700.0,20.5418,20.5511,20.5325,20.5511,45700.0
2018-05-16 13:50:00,22.16,22.17,22.16,22.17,35152.0,20.5418,20.5511,20.5418,20.5511,35152.0
2018-05-16 14:00:00,22.17,22.17,22.14,22.14,26020.0,20.5511,20.5511,20.5233,20.5233,26020.0
2018-05-16 14:10:00,22.15,22.15,22.14,22.15,23280.0,20.5325,20.5325,20.5233,20.5325,23280.0
2018-05-16 14:20:00,22.15,22.15,22.12,22.12,36204.0,20.5325,20.5325,20.5047,20.5047,36204.0
2018-05-16 14:30:00,22.13,22.13,22.1,22.12,54816.0,20.514,20.514,20.4862,20.5047,54816.0
2018-05-16 14:40:00,22.11,22.13,22.1,22.11,54184.0,20.4954,20.514,20.4862,20.4954,54184.0
2018-05-16 14:50:00,22.11,22.12,22.1,22.11,57616.0,20.4954,20.5047,20.4862,20.4954,57616.0
2018-05-16 15:00:00,22.11,22.11,22.07,22.08,47024.0,20.4954,20.4954,20.4584,20.4676,47024.0
2018-05-16 15:10:00,22.08,22.08,22.06,22.06,51988.0,20.4676,20.4676,20.4491,20.4491,51988.0
2018-05-16 15:20:00,22.06,22.08,22.05,22.05,60648.0,20.4491,20.4676,20.4398,20.4398,60648.0
2018-05-16 15:30:00,22.05,22.05,22.04,22.05,104772.0,20.4398,20.4398,20.4306,20.4398,104772.0
2018-05-16 15:40:00,22.05,22.06,22.03,22.04,193940.0,20.4398,20.4491,20.4213,20.4306,193940.0
2018-05-16 15:50:00,22.04,22.1,22.04,22.09,569064.0,20.4306,20.4862,20.4306,20.4769,569064.0
2018-05-17 09:30:00,22.06,22.1,21.98,22.06,66040.0,20.4491,20.4862,20.3749,20.4491,66040.0
2018-05-17 09:40:00,22.07,22.09,22.04,22.07,33248.0,20.4584,20.4769,20.4306,20.4584,33248.0
2018-05-17 09:50:00,22.06,22.07,22.02,22.03,38424.0,20.4491,20.4584,20.412,20.4213,38424.0
2018-05-17 10:00:00,22.04,22.1,22.04,22.1,30044.0,20.4306,20.4862,20.4306,20.4862,30044.0
2018-05-17 10:10:00,22.1,22.12,22.08,22.11,20400.0,20.4862,20.5047,20.4676,20.4954,20400.0
2018-05-17 10:20:00,22.11,22.13,22.1,22.13,26724.0,20.4954,20.514,20.4862,20.514,26724.0
2018-05-17 10:30:00,22.12,22.17,22.12,22.15,35200.0,20.5047,20.5511,20.5047,20.5325,35200.0
2018-05-17 10:40:00,22.15,22.15,22.12,22.13,35316.0,20.5325,20.5325,20.5047,20.514,35316.0
2018-05-17 10:50:00,22.12,22.17,22.12,22.14,37000.0,20.5047,20.5511,20.5047,20.5233,37000.0
2018-05-17 11:00:00,22.14,22.15,22.11,22.11,44060.0,20.5233,20.5325,20.4954,20.4954,44060.0
2018-05-17 11:10:00,22.12,22.12,22.08,22.09,30976.0,20.5047,20.5047,20.4676,20.4769,30976.0
2018-05-17 11:20:00,22.09,22.11,22.09,22.1,56076.0,20.4769,20.4954,20.4769,20.4862,56076.0
2018-05-17 11:30:00,22.09,22.1,22.08,22.1,57528.0,20.4769,20.4862,20.4676,20.4862,57528.0
2018-05-17 11:40:00,22.1,22.13,22.1,22.11,43292.0,20.4862,20.514,20.4862,20.4954,43292.0
2018-05-17 11:50:00,22.1,22.11,22.08,22.11,55664.0,20.4862,20.4954,20.4676,20.4954,55664.0
2018-05-17 12:00:00,22.1,22.1,22.09,22.09,29108.0,20.4862,20.4862,20.4769,20.4769,29108.0
2018-05-17 12:10:00,22.09,22.11,22.09,22.11,30708.0,20.4769,20.4954,20.4769,20.4954,30708.0
2018-05-17 12:20:00,22.11,22.12,22.11,22.11,14292.0,20.4954,20.5047,20.4954,20.4954,14292.0
2018-05-17 12:30:00,22.11,22.11,22.09,22.09,54484.0,20.4954,20.4954,20.4769,20.4769,54484.0
2018-05-17 12:40:00,22.08,22.09,22.06,22.06,34252.0,20.4676,20.4769,20.4491,20.4491,34252.0
2018-05-17 12:50:00,22.05,22.08,22.05,22.08,31768.0,20.4398,20.4676,20.4398,20.4676,31768.0
2018-05-17 13:00:00,22.07,22.08,22.07,22.07,16400.0,20.4584,20.4676,20.4584,20.4584,16400.0
2018-05-17 13:10:00,22.07,22.09,22.06,22.08,31944.0,20.4584,20.4769,20.4491,20.4676,31944.0
2018-05-17 13:20:00,22.08,22.09,22.07,22.07,18440.0,20.4676,20.4769,20.4584,20.4584,18440.0
2018-05-17 13:30:00,22.07,22.1,22.06,22.08,46176.0,20.4584,20.4862,20.4491,20.4676,46176.0
2018-05-17 13:40:00,22.07,22.08,22.04,22.06,56160.0,20.4584,20.4676,20.4306,20.4491,56160.0
2018-05-17 13:50:00,22.06,22.07,22.02,22.02,33024.0,20.4491,20.4584,20.412,20.412,33024.0
2018-05-17 14:00:00,22.03,22.03,21.99,22.01,20600.0,20.4213,20.4213,20.3842,20.4027,20600.0
2018-05-17 14:10:00,22.01,22.06,22.01,22.06,35172.0,20.4027,20.4491,20.4027,20.4491,35172.0
2018-05-17 14:20:00,22.06,22.07,22.06,22.06,39272.0,20.4491,20.4584,20.4491,20.4491,39272.0
2018-05-17 14:30:00,22.06,22.07,22.05,22.06,17848.0,20.4491,20.4584,20.4398,20.4491,17848.0
2018-05-17 14:40:00,22.06,22.06,22.04,22.05,17248.0,20.4491,20.4491,20.4306,20.4398,17248.0
2018-05-17 14:50:00,22.06,22.07,22.05,22.07,30776.0,20.4491,20.4584,20.4398,20.4584,30776.0
2018-05-17 15:00:00,22.07,22.09,22.07,22.08,35344.0,20.4584,20.4769,20.4584,20.4676,35344.0
2018-05-17 15:10:00,22.08,22.08,22.03,22.03,161600.0,20.4676,20.4676,20.4213,20.4213,161600.0
2018-05-17 15:20:00,22.03,22.05,22.02,22.02,92924.0,20.4213,20.4398,20.412,20.412,92924.0
2018-05-17 15:30:00,22.02,22.03,22.01,22.02,119020.0,20.412,20.4213,20.4027,20.412,119020.0
2018-05-17 15:40:00,22.02,22.03,22.01,22.02,175156.0,20.412,20.4213,20.4027,20.412,175156.0
2018-05-17 15:50:00,22.02,22.04,22.0,22.03,720100.0,20.412,20.4306,20.3935,20.4213,720100.0
2018-05-18 09:30:00,21.98,22.09,21.98,22.07,264272.0,20.3749,20.4769,20.3749,20.4584,264272.0
2018-05-18 09:40:00,22.09,22.09,22.05,22.05,20800.0,20.4769,20.4769,20.4398,20.4398,20800.0
2018-05-18 09:50:00,22.04,22.05,21.95,21.99,191560.0,20.4306,20.4398,20.3471,20.3842,191560.0
2018-05-18 10:00:00,21.98,21.99,21.95,21.98,48340.0,20.3749,20.3842,20.3471,20.3749,48340.0
2018-05-18 10:10:00,21.97,22.0,21.96,21.97,40104.0,20.3657,20.3935,20.3564,20.3657,40104.0
2018-05-18 10:20:00,21.98,22.01,21.98,21.99,76172.0,20.3749,20.4027,20.3749,20.3842,76172.0
2018-05-18 10:30:00,22.0,22.0,21.92,21.93,52848.0,20.3935,20.3935,20.3193,20.3286,52848.0
2018-05-18 10:40:00,21.93,21.97,21.91,21.97,27448.0,20.3286,20.3657,20.31,20.3657,27448.0
2018-05-18 10:50:00,21.97,21.99,21.94,21.94,30128.0,20.3657,20.3842,20.3379,20.3379,30128.0
2018-05-18 11:00:00,21.95,21.98,21.95,21.97,28800.0,20.3471,20.3749,20.3471,20.3657,28800.0
2018-05-18 11:10:00,21.98,21.99,21.97,21.99,18760.0,20.3749,20.3842,20.3657,20.3842,18760.0
2018-05-18 11:20:00,21.99,22.01,21.97,21.98,21604.0,20.3842,20.4027,20.3657,20.3749,21604.0
2018-05-18 11:30:00,21.98,22.01,21.97,22.0,48904.0,20.3749,20.4027,20.3657,20.3935,48904.0
2018-05-18 11:40:00,22.0,22.0,21.98,21.98,40340.0,20.3935,20.3935,20.3749,20.3749,40340.0
2018-05-18 11:50:00,21.99,22.01,21.98,22.0,34452.0,20.3842,20.4027,20.3749,20.3935,34452.0
2018-05-18 12:00:00,22.0,22.0,21.97,21.97,22000.0,20.3935,20.3935,20.3657,20.3657,22000.0
2018-05-18 12:10:00,21.97,21.98,21.96,21.98,15948.0,20.3657,20.3749,20.3564,20.3749,15948.0
2018-05-18 12:20:00,21.97,21.98,21.95,21.96,24884.0,20.3657,20.3749,20.3471,20.3564,24884.0
2018-05-18 12:30:00,21.96,21.98,21.96,21.97,21624.0,20.3564,20.3749,20.3564,20.3657,21624.0
2018-05-18 12:40:00,21.96,21.98,21.96,21.97,22696.0,20.3564,20.3749,20.3564,20.3657,22696.0
2018-05-18 12:50:00,21.96,21.97,21.93,21.95,50016.0,20.3564,20.3657,20.3286,20.3471,50016.0
2018-05-18 13:00:00,21.96,21.97,21.93,21.96,22488.0,20.3564,20.3657,20.3286,20.3564,22488.0
2018-05-18 13:10:00,21.96,21.98,21.95,21.98,20356.0,20.3564,20.3749,20.3471,20.3749,20356.0
2018-05-18 13:20:00,21.98,21.99,21.96,21.97,18896.0,20.3749,20.3842,20.3564,20.3657,18896.0
2018-05-18 13:30:00,21.97,21.97,21.93,21.95,34524.0,20.3657,20.3657,20.3286,20.3471,34524.0
2018-05-18 13:40:00,21.95,21.95,21.93,21.94,22440.0,20.3471,20.3471,20.3286,20.3379,22440.0
2018-05-18 13:50:00,21.94,21.94,21.93,21.94,10136.0,20.3379,20.3379,20.3286,20.3379,10136.0
2018-05-18 14:00:00,21.94,21.95,21.93,21.95,20988.0,20.3379,20.3471,20.3286,20.3471,20988.0
2018-05-18 14:10:00,21.95,21.96,21.94,21.96,36344.0,20.3471,20.3564,20.3379,20.3564,36344.0
2018-05-18 14:20:00,21.96,21.97,21.96,21.97,21496.0,20.3564,20.3657,20.3564,20.3657,21496.0
2018-05-18 14:30:00,21.97,21.99,21.97,21.99,23984.0,20.3657,20.3842,20.3657,20.3842,23984.0
2018-05-18 14:40:00,21.99,22.0,21.99,22.0,17668.0,20.3842,20.3935,20.3842,20.3935,17668.0
2018-05-18 14:50:00,21.99,22.01,21.99,22.01,29672.0,20.3842,20.4027,20.3842,20.4027,29672.0
2018-05-18 15:00:00,22.0,22.0,21.98,21.99,34804.0,20.3935,20.3935,20.3749,20.3842,34804.0
2018-05-18 15:10:00,21.99,21.99,21.98,21.98,37952.0,20.3842,20.3842,20.3749,20.3749,37952.0
2018-05-18 15:20:00,21.99,21.99,21.98,21.99,35360.0,20.3842,20.3842,20.3749,20.3842,35360.0
2018-05-18 15:30:00,21.99,22.02,21.99,22.01,78628.0,20.3842,20.412,20.3842,20.4027,78628.0
2018-05-18 15:40:00,22.01,22.02,22.0,22.02,110640.0,20.4027,20.412,20.3935,20.412,110640.0
2018-05-18 15:50:00,22.02,22.02,21.99,22.0,298724.0,20.412,20.412,20.3842,20.3935,298724.0
2018-05-21 09:30:00,22.12,22.19,22.12,22.14,122360.0,20.5047,20.5696,20.5047,20.5233,122360.0
2018-05-21 09:40:00,22.12,22.15,22.11,22.13,46240.0,20.5047,20.5325,20.4954,20.514,46240.0
2018-05-21 09:50:00,22.11,22.11,22.06,22.07,46884.0,20.4954,20.4954,20.4491,20.4584,46884.0
2018-05-21 10:00:00,22.08,22.1,22.06,22.1,39444.0,20.4676,20.4862,20.4491,20.4862,39444.0
2018-05-21 10:10:00,22.1,22.11,22.09,22.11,33804.0,20.4862,20.4954,20.4769,20.4954,33804.0
2018-05-21 10:20:00,22.11,22.11,22.09,22.11,34252.0,20.4954,20.4954,20.4769,20.4954,34252.0
2018-05-21 10:30:00,22.11,22.14,22.11,22.12,20016.0,20.4954,20.5233,20.4954,20.5047,20016.0
2018-05-21 10:40:00,22.11,22.17,22.11,22.16,54376.0,20.4954,20.5511,20.4954,20.5418,54376.0
2018-05-21 10:50:00,22.16,22.17,22.14,22.17,56176.0,20.5418,20.5511,20.5233,20.5511,56176.0
2018-05-21 11:00:00,22.16,22.2,22.16,22.18,88372.0,20.5418,20.5789,20.5418,20.5603,88372.0
2018-05-21 11:10:00,22.18,22.18,22.15,22.17,35380.0,20.5603,20.5603,20.5325,20.5511,35380.0
2018-05-21 11:20:00,22.16,22.17,22.11,22.12,40604.0,20.5418,20.5511,20.4954,20.5047,40604.0
2018-05-21 11:30:00,22.11,22.14,22.08,22.13,107200.0,20.4954,20.5233,20.4676,20.514,107200.0
2018-05-21 11:40:00,22.12,22.14,22.11,22.14,56376.0,20.5047,20.5233,20.4954,20.5233,56376.0
2018-05-21 11:50:00,22.13,22.15,22.11,22.15,30648.0,20.514,20.5325,20.4954,20.5325,30648.0
2018-05-21 12:00:00,22.15,22.15,22.13,22.15,49196.0,20.5325,20.5325,20.514,20.5325,49196.0
2018-05-21 12:10:00,22.15,22.2,22.15,22.18,55600.0,20.5325,20.5789,20.5325,20.5603,55600.0
2018-05-21 12:20:00,22.18,22.18,22.16,22.17,30200.0,20.5603,20.5603,20.5418,20.5511,30200.0
2018-05-21 12:30:00,22.17,22.17,22.16,22.16,27600.0,20.5511,20.5511,20.5418,20.5418,27600.0
2018-05-21 12:40:00,22.16,22.18,22.16,22.18,67108.0,20.5418,20.5603,20.5418,20.5603,67108.0
2018-05-21 12:50:00,22.18,22.18,22.16,22.16,72456.0,20.5603,20.5603,20.5418,20.5418,72456.0
2018-05-21 13:00:00,22.17,22.19,22.16,22.18,31028.0,20.5511,20.5696,20.5418,20.5603,31028.0
2018-05-21 13:10:00,22.18,22.21,22.18,22.18,44684.0,20.5603,20.5881,20.5603,20.5603,44684.0
2018-05-21 13:20:00,22.18,22.19,22.17,22.18,73476.0,20.5603,20.5696,20.5511,20.5603,73476.0
2018-05-21 13:30:00,22.18,22.19,22.16,22.18,111424.0,20.5603,20.5696,20.5418,20.5603,111424.0
2018-05-21 13:40:00,22.17,22.19,22.17,22.19,56640.0,20.5511,20.5696,20.5511,20.5696,56640.0
2018-05-21 13:50:00,22.18,22.2,22.18,22.18,61088.0,20.5603,20.5789,20.5603,20.5603,61088.0
2018-05-21 14:00:00,22.19,22.21,22.18,22.19,107616.0,20.5696,20.5881,20.5603,20.5696,107616.0
2018-05-21 14:10:00,22.19,22.2,22.16,22.16,187612.0,20.5696,20.5789,20.5418,20.5418,187612.0
2018-05-21 14:20:00,22.16,22.19,22.16,22.18,78868.0,20.5418,20.5696,20.5418,20.5603,78868.0
2018-05-21 14:30:00,22.18,22.18,22.15,22.16,200840.0,20.5603,20.5603,20.5325,20.5418,200840.0
2018-05-21 14:40:00,22.16,22.18,22.15,22.17,44632.0,20.5418,20.5603,20.5325,20.5511,44632.0
2018-05-21 14:50:00,22.17,22.19,22.16,22.18,28928.0,20.5511,20.5696,20.5418,20.5603,28928.0
2018-05-21 15:00:00,22.18,22.18,22.16,22.18,32764.0,20.5603,20.5603,20.5418,20.5603,32764.0
2018-05-21 15:10:00,22.18,22.21,22.18,22.19,40288.0,20.5603,20.5881,20.5603,20.5696,40288.0
2018-05-21 15:20:00,22.19,22.2,22.18,22.19,113388.0,20.5696,20.5789,20.5603,20.5696,113388.0
2018-05-21 15:30:00,22.19,22.2,22.18,22.19,179260.0,20.5696,20.5789,20.5603,20.5696,179260.0
2018-05-21 15:40:00,22.19,22.23,22.18,22.2,192832.0,20.5696,20.6067,20.5603,20.5789,192832.0
2018-05-21 15:50:00,22.2,22.24,22.2,22.23,327504.0,20.5789,20.6159,20.5789,20.6067,327504.0
2018-05-22 09:30:00,22.3,22.3,22.22,22.24,86416.0,20.6716,20.6716,20.5974,20.6159,86416.0
2018-05-22 09:40:00,22.25,22.26,22.21,22.26,82468.0,20.6252,20.6345,20.5881,20.6345,82468.0
2018-05-22 09:50:00,22.25,22.25,22.17,22.17,72744.0,20.6252,20.6252,20.5511,20.5511,72744.0
2018-05-22 10:00:00,22.17,22.2,22.16,22.19,28996.0,20.5511,20.5789,20.5418,20.5696,28996.0
2018-05-22 10:10:00,22.19,22.19,22.11,22.13,70432.0,20.5696,20.5696,20.4954,20.514,70432.0
2018-05-22 10:20:00,22.12,22.18,22.12,22.16,67264.0,20.5047,20.5603,20.5047,20.5418,67264.0
2018-05-22 10:30:00,22.15,22.15,22.11,22.13,75632.0,20.5325,20.5325,20.4954,20.514,75632.0
2018-05-22 10:40:00,22.14,22.16,22.12,22.13,61680.0,20.5233,20.5418,20.5047,20.514,61680.0
2018-05-22 10:50:00,22.13,22.15,22.11,22.13,33656.0,20.514,20.5325,20.4954,20.514,33656.0
2018-05-22 11:00:00,22.13,22.15,22.11,22.12,50744.0,20.514,20.5325,20.4954,20.5047,50744.0
2018-05-22 11:10:00,22.12,22.14,22.12,22.13,31472.0,20.5047,20.5233,20.5047,20.514,31472.0
2018-05-22 11:20:00,22.13,22.16,22.12,22.15,85128.0,20.514,20.5418,20.5047,20.5325,85128.0
2018-05-22 11:30:00,22.14,22.14,22.11,22.12,47736.0,20.5233,20.5233,20.4954,20.5047,47736.0
2018-05-22 11:40:00,22.13,22.14,22.11,22.12,128264.0,20.514,20.5233,20.4954,20.5047,128264.0
2018-05-22 11:50:00,22.11,22.12,22.1,22.11,68596.0,20.4954,20.5047,20.4862,20.4954,68596.0
2018-05-22 12:00:00,22.11,22.13,22.1,22.13,59968.0,20.4954,20.514,20.4862,20.514,59968.0
2018-05-22 12:10:00,22.13,22.14,22.12,22.13,26948.0,20.514,20.5233,20.5047,20.514,26948.0
2018-05-22 12:20:00,22.13,22.13,22.1,22.11,56236.0,20.514,20.514,20.4862,20.4954,56236.0
2018-05-22 12:30:00,22.11,22.11,22.1,22.11,43984.0,20.4954,20.4954,20.4862,20.4954,43984.0
2018-05-22 12:40:00,22.12,22.12,22.1,22.11,30152.0,20.5047,20.5047,20.4862,20.4954,30152.0
2018-05-22 12:50:00,22.11,22.13,22.1,22.11,111240.0,20.4954,20.514,20.4862,20.4954,111240.0
2018-05-22 13:00:00,22.11,22.12,22.11,22.11,49160.0,20.4954,20.5047,20.4954,20.4954,49160.0
2018-05-22 13:10:00,22.11,22.14,22.11,22.12,58356.0,20.4954,20.5233,20.4954,20.5047,58356.0
2018-05-22 13:20:00,22.12,22.14,22.11,22.14,45344.0,20.5047,20.5233,20.4954,20.5233,45344.0
2018-05-22 13:30:00,22.14,22.14,22.11,22.12,45200.0,20.5233,20.5233,20.4954,20.5047,45200.0
2018-05-22 13:40:00,22.12,22.14,22.12,22.12,35804.0,20.5047,20.5233,20.5047,20.5047,35804.0
2018-05-22 13:50:00,22.13,22.14,22.11,22.12,58552.0,20.514,20.5233,20.4954,20.5047,58552.0
2018-05-22 14:00:00,22.11,22.14,22.11,22.13,59596.0,20.4954,20.5233,20.4954,20.514,59596.0
2018-05-22 14:10:00,22.13,22.14,22.13,22.13,41044.0,20.514,20.5233,20.514,20.514,41044.0
2018-05-22 14:20:00,22.14,22.15,22.13,22.14,44612.0,20.5233,20.5325,20.514,20.5233,44612.0
2018-05-22 14:30:00,22.14,22.15,22.14,22.14,40460.0,20.5233,20.5325,20.5233,20.5233,40460.0
2018-05-22 14:40:00,22.14,22.15,22.12,22.12,215088.0,20.5233,20.5325,20.5047,20.5047,215088.0
2018-05-22 14:50:00,22.13,22.14,22.1,22.1,65288.0,20.514,20.5233,20.4862,20.4862,65288.0
2018-05-22 15:00:00,22.1,22.11,22.09,22.1,61872.0,20.4862,20.4954,20.4769,20.4862,61872.0
2018-05-22 15:10:00,22.1,22.1,22.07,22.08,64204.0,20.4862,20.4862,20.4584,20.4676,64204.0
2018-05-22 15:20:00,22.07,22.08,22.06,22.06,69728.0,20.4584,20.4676,20.4491,20.4491,69728.0
2018-05-22 15:30:00,22.07,22.07,22.05,22.06,118108.0,20.4584,20.4584,20.4398,20.4491,118108.0
2018-05-22 15:40:00,22.05,22.06,22.03,22.04,155492.0,20.4398,20.4491,20.4213,20.4306,155492.0
2018-05-22 15:50:00,22.04,22.05,22.01,22.03,456696.0,20.4306,20.4398,20.4027,20.4213,456696.0
2018-05-23 09:30:00,21.9,21.97,21.77,21.91,121488.0,20.3008,20.3657,20.1803,20.31,121488.0
2018-05-23 09:40:00,21.91,21.91,21.86,21.86,48484.0,20.31,20.31,20.2637,20.2637,48484.0
2018-05-23 09:50:00,21.86,21.88,21.85,21.86,67796.0,20.2637,20.2822,20.2544,20.2637,67796.0
2018-05-23 10:00:00,21.86,21.93,21.85,21.93,47920.0,20.2637,20.3286,20.2544,20.3286,47920.0
2018-05-23 10:10:00,21.92,21.95,21.92,21.93,43204.0,20.3193,20.3471,20.3193,20.3286,43204.0
2018-05-23 10:20:00,21.93,21.93,21.9,21.9,65088.0,20.3286,20.3286,20.3008,20.3008,65088.0
2018-05-23 10:30:00,21.9,21.91,21.88,21.9,68216.0,20.3008,20.31,20.2822,20.3008,68216.0
2018-05-23 10:40:00,21.9,21.9,21.87,21.87,33692.0,20.3008,20.3008,20.273,20.273,33692.0
2018-05-23 10:50:00,21.87,21.88,21.84,21.85,42400.0,20.273,20.2822,20.2452,20.2544,42400.0
2018-05-23 11:00:00,21.85,21.88,21.85,21.88,35900.0,20.2544,20.2822,20.2544,20.2822,35900.0
2018-05-23 11:10:00,21.86,21.9,21.85,21.86,58960.0,20.2637,20.3008,20.2544,20.2637,58960.0
2018-05-23 11:20:00,21.86,21.9,21.86,21.89,37640.0,20.2637,20.3008,20.2637,20.2915,37640.0
2018-05-23 11:30:00,21.89,21.9,21.88,21.88,51068.0,20.2915,20.3008,20.2822,20.2822,51068.0
2018-05-23 11:40:00,21.88,21.91,21.88,21.91,45644.0,20.2822,20.31,20.2822,20.31,45644.0
2018-05-23 11:50:00,21.92,21.93,21.86,21.86,37884.0,20.3193,20.3286,20.2637,20.2637,37884.0
2018-05-23 12:00:00,21.86,21.92,21.85,21.92,70664.0,20.2637,20.3193,20.2544,20.3193,70664.0
2018-05-23 12:10:00,21.91,21.93,21.91,21.91,103184.0,20.31,20.3286,20.31,20.31,103184.0
2018-05-23 12:20:00,21.91,21.92,21.9,21.91,53516.0,20.31,20.3193,20.3008,20.31,53516.0
2018-05-23 12:30:00,21.91,21.92,21.91,21.91,25196.0,20.31,20.3193,20.31,20.31,25196.0
2018-05-23 12:40:00,21.92,21.95,21.91,21.95,29272.0,20.3193,20.3471,20.31,20.3471,29272.0
2018-05-23 12:50:00,21.94,21.95,21.93,21.94,24812.0,20.3379,20.3471,20.3286,20.3379,24812.0
2018-05-23 13:00:00,21.94,21.94,21.9,21.9,30424.0,20.3379,20.3379,20.3008,20.3008,30424.0
2018-05-23 13:10:00,21.9,21.9,21.88,21.89,53624.0,20.3008,20.3008,20.2822,20.2915,53624.0
2018-05-23 13:20:00,21.89,21.9,21.88,21.89,30680.0,20.2915,20.3008,20.2822,20.2915,30680.0
2018-05-23 13:30:00,21.89,21.89,21.88,21.89,19200.0,20.2915,20.2915,20.2822,20.2915,19200.0
2018-05-23 13:40:00,21.89,21.92,21.89,21.91,42012.0,20.2915,20.3193,20.2915,20.31,42012.0
2018-05-23 13:50:00,21.91,21.92,21.91,21.92,36748.0,20.31,20.3193,20.31,20.3193,36748.0
2018-05-23 14:00:00,21.92,21.98,21.91,21.96,55764.0,20.3193,20.3749,20.31,20.3564,55764.0
2018-05-23 14:10:00,21.98,21.98,21.95,21.96,31264.0,20.3749,20.3749,20.3471,20.3564,31264.0
2018-05-23 14:20:00,21.96,21.97,21.95,21.96,37176.0,20.3564,20.3657,20.3471,20.3564,37176.0
2018-05-23 14:30:00,21.95,21.95,21.93,21.93,42124.0,20.3471,20.3471,20.3286,20.3286,42124.0
2018-05-23 14:40:00,21.93,21.94,21.93,21.94,40276.0,20.3286,20.3379,20.3286,20.3379,40276.0
2018-05-23 14:50:00,21.95,21.98,21.94,21.98,41352.0,20.3471,20.3749,20.3379,20.3749,41352.0
2018-05-23 15:00:00,21.97,22.0,21.97,21.99,69684.0,20.3657,20.3935,20.3657,20.3842,69684.0
2018-05-23 15:10:00,21.99,21.99,21.97,21.98,46796.0,20.3842,20.3842,20.3657,20.3749,46796.0
2018-05-23 15:20:00,21.98,22.01,21.97,22.01,71284.0,20.3749,20.4027,20.3657,20.4027,71284.0
2018-05-23 15:30:00,22.01,22.02,21.99,22.0,82560.0,20.4027,20.412,20.3842,20.3935,82560.0
2018-05-23 15:40:00,22.0,22.02,21.99,21.99,148712.0,20.3935,20.412,20.3842,20.3842,148712.0
2018-05-23 15:50:00,21.99,22.06,21.99,22.04,446980.0,20.3842,20.4491,20.3842,20.4306,446980.0
2018-05-24 09:30:00,22.03,22.12,22.01,22.11,72716.0,20.4213,20.5047,20.4027,20.4954,72716.0
2018-05-24 09:40:00,22.1,22.15,22.08,22.1,112316.0,20.4862,20.5325,20.4676,20.4862,112316.0
2018-05-24 09:50:00,22.1,22.1,22.01,22.02,84212.0,20.4862,20.4862,20.4027,20.412,84212.0
2018-05-24 10:00:00,22.05,22.08,22.0,22.07,31832.0,20.4398,20.4676,20.3935,20.4584,31832.0
2018-05-24 10:10:00,22.06,22.07,22.02,22.02,38828.0,20.4491,20.4584,20.412,20.412,38828.0
2018-05-24 10:20:00,22.03,22.04,21.97,21.99,48752.0,20.4213,20.4306,20.3657,20.3842,48752.0
2018-05-24 10:30:00,21.98,22.0,21.96,22.0,45312.0,20.3749,20.3935,20.3564,20.3935,45312.0
2018-05-24 10:40:00,21.99,22.0,21.93,21.95,72492.0,20.3842,20.3935,20.3286,20.3471,72492.0
2018-05-24 10:50:00,21.95,21.96,21.87,21.88,43788.0,20.3471,20.3564,20.273,20.2822,43788.0
2018-05-24 11:00:00,21.87,21.9,21.85,21.9,62668.0,20.273,20.3008,20.2544,20.3008,62668.0
2018-05-24 11:10:00,21.89,21.93,21.88,21.92,33828.0,20.2915,20.3286,20.2822,20.3193,33828.0
2018-05-24 11:20:00,21.92,21.93,21.91,21.92,29112.0,20.3193,20.3286,20.31,20.3193,29112.0
2018-05-24 11:30:00,21.92,21.94,21.91,21.92,31736.0,20.3193,20.3379,20.31,20.3193,31736.0
2018-05-24 11:40:00,21.92,21.96,21.92,21.94,24720.0,20.3193,20.3564,20.3193,20.3379,24720.0
2018-05-24 11:50:00,21.94,21.97,21.92,21.96,36708.0,20.3379,20.3657,20.3193,20.3564,36708.0
2018-05-24 12:00:00,21.97,21.98,21.95,21.96,22864.0,20.3657,20.3749,20.3471,20.3564,22864.0
2018-05-24 12:10:00,21.96,21.98,21.96,21.97,12756.0,20.3564,20.3749,20.3564,20.3657,12756.0
2018-05-24 12:20:00,21.97,21.98,21.96,21.97,30412.0,20.3657,20.3749,20.3564,20.3657,30412.0
2018-05-24 12:30:00,21.98,21.99,21.97,21.97,14072.0,20.3749,20.3842,20.3657,20.3657,14072.0
2018-05-24 12:40:00,21.97,21.99,21.95,21.97,28944.0,20.3657,20.3842,20.3471,20.3657,28944.0
2018-05-24 12:50:00,21.97,21.99,21.96,21.99,11608.0,20.3657,20.3842,20.3564,20.3842,11608.0
2018-05-24 13:00:00,21.99,22.03,21.98,22.02,78708.0,20.3842,20.4213,20.3749,20.412,78708.0
2018-05-24 13:10:00,22.02,22.02,21.99,22.0,80132.0,20.412,20.412,20.3842,20.3935,80132.0
2018-05-24 13:20:00,22.0,22.01,22.0,22.0,25272.0,20.3935,20.4027,20.3935,20.3935,25272.0
2018-05-24 13:30:00,22.0,22.0,21.98,21.98,27400.0,20.3935,20.3935,20.3749,20.3749,27400.0
2018-05-24 13:40:00,21.98,21.98,21.97,21.97,42084.0,20.3749,20.3749,20.3657,20.3657,42084.0
2018-05-24 13:50:00,21.97,21.98,21.96,21.97,29060.0,20.3657,20.3749,20.3564,20.3657,29060.0
2018-05-24 14:00:00,21.98,21.98,21.96,21.97,33224.0,20.3749,20.3749,20.3564,20.3657,33224.0
2018-05-24 14:10:00,21.97,21.98,21.96,21.97,36960.0,20.3657,20.3749,20.3564,20.3657,36960.0
2018-05-24 14:20:00,21.97,22.0,21.97,21.98,27904.0,20.3657,20.3935,20.3657,20.3749,27904.0
2018-05-24 14:30:00,21.98,21.99,21.97,21.97,55132.0,20.3749,20.3842,20.3657,20.3657,55132.0
2018-05-24 14:40:00,21.98,21.98,21.95,21.96,57808.0,20.3749,20.3749,20.3471,20.3564,57808.0
2018-05-24 14:50:00,21.95,21.96,21.95,21.96,55324.0,20.3471,20.3564,20.3471,20.3564,55324.0
2018-05-24 15:00:00,21.96,21.97,21.93,21.97,50112.0,20.3564,20.3657,20.3286,20.3657,50112.0
2018-05-24 15:10:00,21.97,21.97,21.96,21.96,80168.0,20.3657,20.3657,20.3564,20.3564,80168.0
2018-05-24 15:20:00,21.96,21.98,21.96,21.96,96828.0,20.3564,20.3749,20.3564,20.3564,96828.0
2018-05-24 15:30:00,21.96,21.97,21.95,21.95,66456.0,20.3564,20.3657,20.3471,20.3471,66456.0
2018-05-24 15:40:00,21.95,21.96,21.93,21.96,94652.0,20.3471,20.3564,20.3286,20.3564,94652.0
2018-05-24 15:50:00,21.96,21.97,21.92,21.95,470220.0,20.3564,20.3657,20.3193,20.3471,470220.0
2018-05-25 09:30:00,21.92,21.95,21.89,21.94,144104.0,20.3193,20.3471,20.2915,20.3379,144104.0
2018-05-25 09:40:00,21.9,21.93,21.89,21.93,18760.0,20.3008,20.3286,20.2915,20.3286,18760.0
2018-05-25 09:50:00,21.93,21.93,21.86,21.91,28720.0,20.3286,20.3286,20.2637,20.31,28720.0
2018-05-25 10:00:00,21.9,21.91,21.86,21.91,61416.0,20.3008,20.31,20.2637,20.31,61416.0
2018-05-25 10:10:00,21.91,21.92,21.89,21.9,109160.0,20.31,20.3193,20.2915,20.3008,109160.0
2018-05-25 10:20:00,21.9,21.9,21.88,21.9,72696.0,20.3008,20.3008,20.2822,20.3008,72696.0
2018-05-25 10:30:00,21.9,21.92,21.87,21.9,245400.0,20.3008,20.3193,20.273,20.3008,245400.0
2018-05-25 10:40:00,21.9,21.91,21.81,21.81,75048.0,20.3008,20.31,20.2174,20.2174,75048.0
2018-05-25 10:50:00,21.82,21.82,21.78,21.79,70636.0,20.2266,20.2266,20.1895,20.1988,70636.0
2018-05-25 11:00:00,21.79,21.85,21.79,21.84,50128.0,20.1988,20.2544,20.1988,20.2452,50128.0
2018-05-25 11:10:00,21.85,21.86,21.82,21.82,62568.0,20.2544,20.2637,20.2266,20.2266,62568.0
2018-05-25 11:20:00,21.82,21.86,21.8,21.86,79092.0,20.2266,20.2637,20.2081,20.2637,79092.0
2018-05-25 11:30:00,21.86,21.87,21.84,21.86,69920.0,20.2637,20.273,20.2452,20.2637,69920.0
2018-05-25 11:40:00,21.86,21.86,21.85,21.85,42824.0,20.2637,20.2637,20.2544,20.2544,42824.0
2018-05-25 11:50:00,21.85,21.86,21.83,21.83,47768.0,20.2544,20.2637,20.2359,20.2359,47768.0
2018-05-25 12:00:00,21.82,21.84,21.78,21.78,53872.0,20.2266,20.2452,20.1895,20.1895,53872.0
2018-05-25 12:10:00,21.78,21.78,21.74,21.75,89360.0,20.1895,20.1895,20.1525,20.1617,89360.0
2018-05-25 12:20:00,21.75,21.77,21.74,21.77,78744.0,20.1617,20.1803,20.1525,20.1803,78744.0
2018-05-25 12:30:00,21.77,21.8,21.77,21.79,36980.0,20.1803,20.2081,20.1803,20.1988,36980.0
2018-05-25 12:40:00,21.8,21.83,21.77,21.78,60004.0,20.2081,20.2359,20.1803,20.1895,60004.0
2018-05-25 12:50:00,21.78,21.78,21.73,21.75,123672.0,20.1895,20.1895,20.1432,20.1617,123672.0
2018-05-25 13:00:00,21.76,21.78,21.75,21.76,69448.0,20.171,20.1895,20.1617,20.171,69448.0
2018-05-25 13:10:00,21.77,21.77,21.72,21.75,140144.0,20.1803,20.1803,20.1339,20.1617,140144.0
2018-05-25 13:20:00,21.75,21.77,21.75,21.76,24864.0,20.1617,20.1803,20.1617,20.171,24864.0
2018-05-25 13:30:00,21.76,21.76,21.71,21.71,58452.0,20.171,20.171,20.1247,20.1247,58452.0
2018-05-25 13:40:00,21.71,21.73,21.71,21.73,43068.0,20.1247,20.1432,20.1247,20.1432,43068.0
2018-05-25 13:50:00,21.74,21.77,21.74,21.77,74544.0,20.1525,20.1803,20.1525,20.1803,74544.0
2018-05-25 14:00:00,21.77,21.78,21.75,21.76,37348.0,20.1803,20.1895,20.1617,20.171,37348.0
2018-05-25 14:10:00,21.76,21.79,21.75,21.78,42264.0,20.171,20.1988,20.1617,20.1895,42264.0
2018-05-25 14:20:00,21.78,21.79,21.77,21.78,32748.0,20.1895,20.1988,20.1803,20.1895,32748.0
2018-05-25 14:30:00,21.78,21.79,21.76,21.76,61864.0,20.1895,20.1988,20.171,20.171,61864.0
2018-05-25 14:40:00,21.76,21.77,21.74,21.75,62924.0,20.171,20.1803,20.1525,20.1617,62924.0
2018-05-25 14:50:00,21.75,21.77,21.74,21.75,52736.0,20.1617,20.1803,20.1525,20.1617,52736.0
2018-05-25 15:00:00,21.75,21.77,21.74,21.76,50040.0,20.1617,20.1803,20.1525,20.171,50040.0
2018-05-25 15:10:00,21.76,21.79,21.76,21.79,82332.0,20.171,20.1988,20.171,20.1988,82332.0
2018-05-25 15:20:00,21.79,21.8,21.78,21.8,148384.0,20.1988,20.2081,20.1895,20.2081,148384.0
2018-05-25 15:30:00,21.8,21.81,21.78,21.79,120448.0,20.2081,20.2174,20.1895,20.1988,120448.0
2018-05-25 15:40:00,21.79,21.79,21.77,21.78,184712.0,20.1988,20.1988,20.1803,20.1895,184712.0
2018-05-25 15:50:00,21.78,21.83,21.78,21.81,445560.0,20.1895,20.2359,20.1895,20.2174,445560.0
2018-05-29 09:30:00,21.64,21.79,21.64,21.77,455692.0,20.0598,20.1988,20.0598,20.1803,455692.0
2018-05-29 09:40:00,21.78,21.84,21.75,21.83,295660.0,20.1895,20.2452,20.1617,20.2359,295660.0
2018-05-29 09:50:00,21.84,21.85,21.78,21.83,147160.0,20.2452,20.2544,20.1895,20.2359,147160.0
2018-05-29 10:00:00,21.85,21.91,21.85,21.89,91676.0,20.2544,20.31,20.2544,20.2915,91676.0
2018-05-29 10:10:00,21.9,21.9,21.85,21.86,75292.0,20.3008,20.3008,20.2544,20.2637,75292.0
2018-05-29 10:20:00,21.86,21.91,21.86,21.89,225604.0,20.2637,20.31,20.2637,20.2915,225604.0
2018-05-29 10:30:00,21.88,21.9,21.85,21.9,122708.0,20.2822,20.3008,20.2544,20.3008,122708.0
2018-05-29 10:40:00,21.91,21.91,21.84,21.86,75572.0,20.31,20.31,20.2452,20.2637,75572.0
2018-05-29 10:50:00,21.86,21.87,21.79,21.79,94228.0,20.2637,20.273,20.1988,20.1988,94228.0
2018-05-29 11:00:00,21.8,21.8,21.77,21.8,78960.0,20.2081,20.2081,20.1803,20.2081,78960.0
2018-05-29 11:10:00,21.8,21.85,21.8,21.8,69952.0,20.2081,20.2544,20.2081,20.2081,69952.0
2018-05-29 11:20:00,21.8,21.86,21.8,21.84,67720.0,20.2081,20.2637,20.2081,20.2452,67720.0
2018-05-29 11:30:00,21.84,21.84,21.78,21.78,93940.0,20.2452,20.2452,20.1895,20.1895,93940.0
2018-05-29 11:40:00,21.78,21.78,21.67,21.7,264604.0,20.1895,20.1895,20.0876,20.1154,264604.0
2018-05-29 11:50:00,21.69,21.7,21.68,21.69,54796.0,20.1061,20.1154,20.0968,20.1061,54796.0
2018-05-29 12:00:00,21.69,21.69,21.6,21.6,122300.0,20.1061,20.1061,20.0227,20.0227,122300.0
2018-05-29 12:10:00,21.6,21.62,21.57,21.62,221308.0,20.0227,20.0412,19.9949,20.0412,221308.0
2018-05-29 12:20:00,21.61,21.62,21.59,21.61,123908.0,20.032,20.0412,20.0134,20.032,123908.0
2018-05-29 12:30:00,21.6,21.64,21.6,21.63,93400.0,20.0227,20.0598,20.0227,20.0505,93400.0
2018-05-29 12:40:00,21.64,21.67,21.64,21.67,65920.0,20.0598,20.0876,20.0598,20.0876,65920.0
2018-05-29 12:50:00,21.67,21.73,21.67,21.73,232076.0,20.0876,20.1432,20.0876,20.1432,232076.0
2018-05-29 13:00:00,21.73,21.73,21.65,21.66,54992.0,20.1432,20.1432,20.069,20.0783,54992.0
2018-05-29 13:10:00,21.66,21.67,21.64,21.67,40392.0,20.0783,20.0876,20.0598,20.0876,40392.0
2018-05-29 13:20:00,21.67,21.69,21.66,21.68,40588.0,20.0876,20.1061,20.0783,20.0968,40588.0
2018-05-29 13:30:00,21.68,21.68,21.64,21.65,37468.0,20.0968,20.0968,20.0598,20.069,37468.0
2018-05-29 13:40:00,21.66,21.71,21.65,21.71,42504.0,20.0783,20.1247,20.069,20.1247,42504.0
2018-05-29 13:50:00,21.71,21.73,21.71,21.71,50708.0,20.1247,20.1432,20.1247,20.1247,50708.0
2018-05-29 14:00:00,21.7,21.7,21.65,21.67,124744.0,20.1154,20.1154,20.069,20.0876,124744.0
2018-05-29 14:10:00,21.67,21.7,21.65,21.67,52240.0,20.0876,20.1154,20.069,20.0876,52240.0
2018-05-29 14:20:00,21.67,21.68,21.65,21.68,79168.0,20.0876,20.0968,20.069,20.0968,79168.0
2018-05-29 14:30:00,21.68,21.7,21.66,21.66,88276.0,20.0968,20.1154,20.0783,20.0783,88276.0
2018-05-29 14:40:00,21.67,21.68,21.63,21.65,135812.0,20.0876,20.0968,20.0505,20.069,135812.0
2018-05-29 14:50:00,21.65,21.65,21.63,21.64,53444.0,20.069,20.069,20.0505,20.0598,53444.0
2018-05-29 15:00:00,21.64,21.69,21.64,21.66,72884.0,20.0598,20.1061,20.0598,20.0783,72884.0
2018-05-29 15:10:00,21.66,21.66,21.64,21.64,75904.0,20.0783,20.0783,20.0598,20.0598,75904.0
2018-05-29 15:20:00,21.65,21.68,21.64,21.67,77136.0,20.069,20.0968,20.0598,20.0876,77136.0
2018-05-29 15:30:00,21.67,21.74,21.67,21.74,108484.0,20.0876,20.1525,20.0876,20.1525,108484.0
2018-05-29 15:40:00,21.74,21.79,21.73,21.77,130932.0,20.1525,20.1988,20.1432,20.1803,130932.0
2018-05-29 15:50:00,21.77,21.79,21.75,21.75,192656.0,20.1803,20.1988,20.1617,20.1617,192656.0
2018-05-30 09:30:00,21.87,21.93,21.86,21.91,135768.0,20.273,20.3286,20.2637,20.31,135768.0
2018-05-30 09:40:00,21.91,21.93,21.88,21.9,51988.0,20.31,20.3286,20.2822,20.3008,51988.0
2018-05-30 09:50:00,21.89,21.9,21.86,21.88,72724.0,20.2915,20.3008,20.2637,20.2822,72724.0
2018-05-30 10:00:00,21.89,21.89,21.85,21.87,47384.0,20.2915,20.2915,20.2544,20.273,47384.0
2018-05-30 10:10:00,21.88,21.92,21.87,21.91,37520.0,20.2822,20.3193,20.273,20.31,37520.0
2018-05-30 10:20:00,21.91,21.91,21.86,21.89,50592.0,20.31,20.31,20.2637,20.2915,50592.0
2018-05-30 10:30:00,21.89,21.96,21.89,21.9,76896.0,20.2915,20.3564,20.2915,20.3008,76896.0
2018-05-30 10:40:00,21.9,21.96,21.88,21.93,39852.0,20.3008,20.3564,20.2822,20.3286,39852.0
2018-05-30 10:50:00,21.94,21.96,21.94,21.96,24656.0,20.3379,20.3564,20.3379,20.3564,24656.0
2018-05-30 11:00:00,21.96,21.99,21.94,21.94,70044.0,20.3564,20.3842,20.3379,20.3379,70044.0
2018-05-30 11:10:00,21.93,21.95,21.9,21.91,95804.0,20.3286,20.3471,20.3008,20.31,95804.0
2018-05-30 11:20:00,21.91,21.93,21.9,21.92,186032.0,20.31,20.3286,20.3008,20.3193,186032.0
2018-05-30 11:30:00,21.92,21.98,21.92,21.96,28748.0,20.3193,20.3749,20.3193,20.3564,28748.0
2018-05-30 11:40:00,21.96,21.96,21.92,21.93,19200.0,20.3564,20.3564,20.3193,20.3286,19200.0
2018-05-30 11:50:00,21.93,21.97,21.93,21.96,22784.0,20.3286,20.3657,20.3286,20.3564,22784.0
2018-05-30 12:00:00,21.95,21.98,21.95,21.96,20104.0,20.3471,20.3749,20.3471,20.3564,20104.0
2018-05-30 12:10:00,21.96,21.97,21.95,21.96,30276.0,20.3564,20.3657,20.3471,20.3564,30276.0
2018-05-30 12:20:00,21.96,21.97,21.95,21.95,27904.0,20.3564,20.3657,20.3471,20.3471,27904.0
2018-05-30 12:30:00,21.95,21.95,21.92,21.92,21264.0,20.3471,20.3471,20.3193,20.3193,21264.0
2018-05-30 12:40:00,21.93,21.93,21.9,21.9,29840.0,20.3286,20.3286,20.3008,20.3008,29840.0
2018-05-30 12:50:00,21.9,21.91,21.89,21.89,16644.0,20.3008,20.31,20.2915,20.2915,16644.0
2018-05-30 13:00:00,21.89,21.91,21.87,21.91,348744.0,20.2915,20.31,20.273,20.31,348744.0
2018-05-30 13:10:00,21.91,21.96,21.9,21.96,40080.0,20.31,20.3564,20.3008,20.3564,40080.0
2018-05-30 13:20:00,21.96,21.96,21.93,21.94,35564.0,20.3564,20.3564,20.3286,20.3379,35564.0
2018-05-30 13:30:00,21.94,21.95,21.93,21.95,24260.0,20.3379,20.3471,20.3286,20.3471,24260.0
2018-05-30 13:40:00,21.94,21.94,21.91,21.93,49572.0,20.3379,20.3379,20.31,20.3286,49572.0
2018-05-30 13:50:00,21.93,21.93,21.91,21.92,38616.0,20.3286,20.3286,20.31,20.3193,38616.0
2018-05-30 14:00:00,21.92,21.93,21.91,21.93,24632.0,20.3193,20.3286,20.31,20.3286,24632.0
2018-05-30 14:10:00,21.93,21.93,21.91,21.92,52836.0,20.3286,20.3286,20.31,20.3193,52836.0
2018-05-30 14:20:00,21.92,21.92,21.9,21.91,34828.0,20.3193,20.3193,20.3008,20.31,34828.0
2018-05-30 14:30:00,21.91,21.93,21.9,21.92,43332.0,20.31,20.3286,20.3008,20.3193,43332.0
2018-05-30 14:40:00,21.93,21.93,21.92,21.92,42824.0,20.3286,20.3286,20.3193,20.3193,42824.0
2018-05-30 14:50:00,21.93,21.94,21.92,21.92,27252.0,20.3286,20.3379,20.3193,20.3193,27252.0
2018-05-30 15:00:00,21.92,21.92,21.89,21.89,42028.0,20.3193,20.3193,20.2915,20.2915,42028.0
2018-05-30 15:10:00,21.89,21.91,21.89,21.91,51104.0,20.2915,20.31,20.2915,20.31,51104.0
2018-05-30 15:20:00,21.91,21.92,21.9,21.91,66948.0,20.31,20.3193,20.3008,20.31,66948.0
2018-05-30 15:30:00,21.91,21.91,21.89,21.9,145364.0,20.31,20.31,20.2915,20.3008,145364.0
2018-05-30 15:40:00,21.9,21.91,21.89,21.9,196524.0,20.3008,20.31,20.2915,20.3008,196524.0
2018-05-30 15:50:00,21.9,21.92,21.89,21.89,418348.0,20.3008,20.3193,20.2915,20.2915,418348.0
2018-05-31 09:30:00,21.61,21.93,21.59,21.91,103952.0,20.032,20.3286,20.0134,20.31,103952.0
2018-05-31 09:40:00,21.92,21.95,21.87,21.9,292900.0,20.3193,20.3471,20.273,20.3008,292900.0
2018-05-31 09:50:00,21.9,21.92,21.88,21.88,153832.0,20.3008,20.3193,20.2822,20.2822,153832.0
2018-05-31 10:00:00,21.88,21.9,21.84,21.86,68088.0,20.2822,20.3008,20.2452,20.2637,68088.0
2018-05-31 10:10:00,21.86,21.88,21.85,21.86,51772.0,20.2637,20.2822,20.2544,20.2637,51772.0
2018-05-31 10:20:00,21.85,21.87,21.85,21.86,57428.0,20.2544,20.273,20.2544,20.2637,57428.0
2018-05-31 10:30:00,21.85,21.85,21.81,21.81,46280.0,20.2544,20.2544,20.2174,20.2174,46280.0
2018-05-31 10:40:00,21.81,21.84,21.77,21.77,66548.0,20.2174,20.2452,20.1803,20.1803,66548.0
2018-05-31 10:50:00,21.76,21.79,21.76,21.79,55276.0,20.171,20.1988,20.171,20.1988,55276.0
2018-05-31 11:00:00,21.78,21.8,21.77,21.78,39072.0,20.1895,20.2081,20.1803,20.1895,39072.0
2018-05-31 11:10:00,21.78,21.79,21.76,21.77,53084.0,20.1895,20.1988,20.171,20.1803,53084.0
2018-05-31 11:20:00,21.77,21.83,21.77,21.83,53156.0,20.1803,20.2359,20.1803,20.2359,53156.0
2018-05-31 11:30:00,21.83,21.87,21.81,21.86,65640.0,20.2359,20.273,20.2174,20.2637,65640.0
2018-05-31 11:40:00,21.86,21.89,21.86,21.86,30608.0,20.2637,20.2915,20.2637,20.2637,30608.0
2018-05-31 11:50:00,21.86,21.88,21.85,21.85,34684.0,20.2637,20.2822,20.2544,20.2544,34684.0
2018-05-31 12:00:00,21.85,21.85,21.8,21.8,32984.0,20.2544,20.2544,20.2081,20.2081,32984.0
2018-05-31 12:10:00,21.81,21.82,21.8,21.82,25804.0,20.2174,20.2266,20.2081,20.2266,25804.0
2018-05-31 12:20:00,21.82,21.82,21.78,21.79,39364.0,20.2266,20.2266,20.1895,20.1988,39364.0
2018-05-31 12:30:00,21.79,21.8,21.78,21.78,51088.0,20.1988,20.2081,20.1895,20.1895,51088.0
2018-05-31 12:40:00,21.78,21.81,21.78,21.81,22088.0,20.1895,20.2174,20.1895,20.2174,22088.0
2018-05-31 12:50:00,21.82,21.82,21.8,21.82,47628.0,20.2266,20.2266,20.2081,20.2266,47628.0
2018-05-31 13:00:00,21.82,21.82,21.79,21.8,27592.0,20.2266,20.2266,20.1988,20.2081,27592.0
2018-05-31 13:10:00,21.8,21.82,21.79,21.81,33404.0,20.2081,20.2266,20.1988,20.2174,33404.0
2018-05-31 13:20:00,21.82,21.83,21.81,21.83,40984.0,20.2266,20.2359,20.2174,20.2359,40984.0
2018-05-31 13:30:00,21.83,21.84,21.79,21.83,49840.0,20.2359,20.2452,20.1988,20.2359,49840.0
2018-05-31 13:40:00,21.82,21.84,21.82,21.83,42920.0,20.2266,20.2452,20.2266,20.2359,42920.0
2018-05-31 13:50:00,21.83,21.83,21.76,21.79,54392.0,20.2359,20.2359,20.171,20.1988,54392.0
2018-05-31 14:00:00,21.78,21.8,21.75,21.79,27040.0,20.1895,20.2081,20.1617,20.1988,27040.0
2018-05-31 14:10:00,21.79,21.83,21.78,21.82,57672.0,20.1988,20.2359,20.1895,20.2266,57672.0
2018-05-31 14:20:00,21.82,21.84,21.82,21.82,31900.0,20.2266,20.2452,20.2266,20.2266,31900.0
2018-05-31 14:30:00,21.82,21.82,21.79,21.8,42412.0,20.2266,20.2266,20.1988,20.2081,42412.0
2018-05-31 14:40:00,21.8,21.81,21.77,21.78,62776.0,20.2081,20.2174,20.1803,20.1895,62776.0
2018-05-31 14:50:00,21.77,21.78,21.76,21.77,115920.0,20.1803,20.1895,20.171,20.1803,115920.0
2018-05-31 15:00:00,21.77,21.8,21.77,21.8,241204.0,20.1803,20.2081,20.1803,20.2081,241204.0
2018-05-31 15:10:00,21.8,21.81,21.78,21.79,130104.0,20.2081,20.2174,20.1895,20.1988,130104.0
2018-05-31 15:20:00,21.79,21.8,21.77,21.79,71432.0,20.1988,20.2081,20.1803,20.1988,71432.0
2018-05-31 15:30:00,21.79,21.81,21.77,21.81,137896.0,20.1988,20.2174,20.1803,20.2174,137896.0
2018-05-31 15:40:00,21.81,21.81,21.75,21.76,650624.0,20.2174,20.2174,20.1617,20.171,650624.0
2018-05-31 15:50:00,21.76,21.78,21.73,21.74,1318980.0,20.171,20.1895,20.1432,20.1525,1318980.0
2018-06-01 09:30:00,21.89,21.99,21.84,21.97,131384.0,20.2915,20.3842,20.2452,20.3657,131384.0
2018-06-01 09:40:00,21.97,22.03,21.96,22.0,68180.0,20.3657,20.4213,20.3564,20.3935,68180.0
2018-06-01 09:50:00,22.0,22.02,21.99,22.0,53068.0,20.3935,20.412,20.3842,20.3935,53068.0
2018-06-01 10:00:00,22.0,22.02,21.98,21.99,35052.0,20.3935,20.412,20.3749,20.3842,35052.0
2018-06-01 10:10:00,21.99,21.99,21.94,21.96,125060.0,20.3842,20.3842,20.3379,20.3564,125060.0
2018-06-01 10:20:00,21.96,22.02,21.96,21.98,109644.0,20.3564,20.412,20.3564,20.3749,109644.0
2018-06-01 10:30:00,21.98,22.0,21.96,22.0,59360.0,20.3749,20.3935,20.3564,20.3935,59360.0
2018-06-01 10:40:00,22.0,22.0,21.97,21.99,38276.0,20.3935,20.3935,20.3657,20.3842,38276.0
2018-06-01 10:50:00,22.0,22.03,22.0,22.02,69632.0,20.3935,20.4213,20.3935,20.412,69632.0
2018-06-01 11:00:00,22.02,22.03,22.0,22.01,36456.0,20.412,20.4213,20.3935,20.4027,36456.0
2018-06-01 11:10:00,22.0,22.01,21.99,21.99,47608.0,20.3935,20.4027,20.3842,20.3842,47608.0
2018-06-01 11:20:00,21.99,22.04,21.99,22.03,40784.0,20.3842,20.4306,20.3842,20.4213,40784.0
2018-06-01 11:30:00,22.03,22.05,22.02,22.04,47728.0,20.4213,20.4398,20.412,20.4306,47728.0
2018-06-01 11:40:00,22.03,22.04,22.01,22.02,36384.0,20.4213,20.4306,20.4027,20.412,36384.0
2018-06-01 11:50:00,22.02,22.04,22.02,22.03,29132.0,20.412,20.4306,20.412,20.4213,29132.0
2018-06-01 12:00:00,22.03,22.07,22.03,22.06,56960.0,20.4213,20.4584,20.4213,20.4491,56960.0
2018-06-01 12:10:00,22.06,22.08,22.06,22.07,38172.0,20.4491,20.4676,20.4491,20.4584,38172.0
2018-06-01 12:20:00,22.08,22.08,22.05,22.05,87216.0,20.4676,20.4676,20.4398,20.4398,87216.0
2018-06-01 12:30:00,22.05,22.08,22.04,22.08,69180.0,20.4398,20.4676,20.4306,20.4676,69180.0
2018-06-01 12:40:00,22.08,22.09,22.06,22.07,47528.0,20.4676,20.4769,20.4491,20.4584,47528.0
2018-06-01 12:50:00,22.07,22.09,22.06,22.08,41196.0,20.4584,20.4769,20.4491,20.4676,41196.0
2018-06-01 13:00:00,22.09,22.13,22.09,22.13,55508.0,20.4769,20.514,20.4769,20.514,55508.0
2018-06-01 13:10:00,22.12,22.13,22.1,22.1,26776.0,20.5047,20.514,20.4862,20.4862,26776.0
2018-06-01 13:20:00,22.1,22.13,22.1,22.11,57376.0,20.4862,20.514,20.4862,20.4954,57376.0
2018-06-01 13:30:00,22.12,22.12,22.07,22.08,71024.0,20.5047,20.5047,20.4584,20.4676,71024.0
2018-06-01 13:40:00,22.08,22.09,22.08,22.09,60676.0,20.4676,20.4769,20.4676,20.4769,60676.0
2018-06-01 13:50:00,22.09,22.09,22.08,22.09,52964.0,20.4769,20.4769,20.4676,20.4769,52964.0
2018-06-01 14:00:00,22.09,22.1,22.05,22.05,53520.0,20.4769,20.4862,20.4398,20.4398,53520.0
2018-06-01 14:10:00,22.06,22.07,22.05,22.07,51692.0,20.4491,20.4584,20.4398,20.4584,51692.0
2018-06-01 14:20:00,22.07,22.09,22.07,22.09,54552.0,20.4584,20.4769,20.4584,20.4769,54552.0
2018-06-01 14:30:00,22.09,22.09,22.08,22.08,27592.0,20.4769,20.4769,20.4676,20.4676,27592.0
2018-06-01 14:40:00,22.09,22.11,22.09,22.11,28788.0,20.4769,20.4954,20.4769,20.4954,28788.0
2018-06-01 14:50:00,22.11,22.13,22.1,22.11,46604.0,20.4954,20.514,20.4862,20.4954,46604.0
2018-06-01 15:00:00,22.11,22.11,22.09,22.09,55408.0,20.4954,20.4954,20.4769,20.4769,55408.0
2018-06-01 15:10:00,22.09,22.09,22.06,22.06,128328.0,20.4769,20.4769,20.4491,20.4491,128328.0
2018-06-01 15:20:00,22.07,22.08,22.06,22.07,66252.0,20.4584,20.4676,20.4491,20.4584,66252.0
2018-06-01 15:30:00,22.07,22.1,22.07,22.09,101024.0,20.4584,20.4862,20.4584,20.4769,101024.0
2018-06-01 15:40:00,22.09,22.11,22.09,22.09,149904.0,20.4769,20.4954,20.4769,20.4769,149904.0
2018-06-01 15:50:00,22.09,22.11,22.08,22.09,680212.0,20.4769,20.4954,20.4676,20.4769,680212.0
2018-06-04 09:30:00,22.1,22.18,22.05,22.06,509464.0,20.4862,20.5603,20.4398,20.4491,509464.0
2018-06-04 09:40:00,22.08,22.16,22.06,22.08,89628.0,20.4676,20.5418,20.4491,20.4676,89628.0
2018-06-04 09:50:00,22.06,22.17,22.06,22.16,181008.0,20.4491,20.5511,20.4491,20.5418,181008.0
2018-06-04 10:00:00,22.15,22.16,22.07,22.07,321096.0,20.5325,20.5418,20.4584,20.4584,321096.0
2018-06-04 10:10:00,22.09,22.11,22.07,22.11,39444.0,20.4769,20.4954,20.4584,20.4954,39444.0
2018-06-04 10:20:00,22.11,22.11,22.07,22.07,42788.0,20.4954,20.4954,20.4584,20.4584,42788.0
2018-06-04 10:30:00,22.07,22.1,22.06,22.09,51552.0,20.4584,20.4862,20.4491,20.4769,51552.0
2018-06-04 10:40:00,22.09,22.11,22.09,22.09,57488.0,20.4769,20.4954,20.4769,20.4769,57488.0
2018-06-04 10:50:00,22.1,22.1,22.08,22.1,26148.0,20.4862,20.4862,20.4676,20.4862,26148.0
2018-06-04 11:00:00,22.1,22.12,22.1,22.1,72876.0,20.4862,20.5047,20.4862,20.4862,72876.0
2018-06-04 11:10:00,22.1,22.1,22.03,22.04,87244.0,20.4862,20.4862,20.4213,20.4306,87244.0
2018-06-04 11:20:00,22.04,22.08,22.04,22.06,58384.0,20.4306,20.4676,20.4306,20.4491,58384.0
2018-06-04 11:30:00,22.06,22.06,22.0,22.01,148932.0,20.4491,20.4491,20.3935,20.4027,148932.0
2018-06-04 11:40:00,22.02,22.03,22.0,22.01,73960.0,20.412,20.4213,20.3935,20.4027,73960.0
2018-06-04 11:50:00,22.01,22.01,21.99,22.01,61260.0,20.4027,20.4027,20.3842,20.4027,61260.0
2018-06-04 12:00:00,22.01,22.07,22.01,22.06,63832.0,20.4027,20.4584,20.4027,20.4491,63832.0
2018-06-04 12:10:00,22.06,22.08,22.04,22.08,56264.0,20.4491,20.4676,20.4306,20.4676,56264.0
2018-06-04 12:20:00,22.08,22.1,22.07,22.07,37960.0,20.4676,20.4862,20.4584,20.4584,37960.0
2018-06-04 12:30:00,22.08,22.1,22.07,22.09,44880.0,20.4676,20.4862,20.4584,20.4769,44880.0
2018-06-04 12:40:00,22.09,22.1,22.08,22.09,33984.0,20.4769,20.4862,20.4676,20.4769,33984.0
2018-06-04 12:50:00,22.09,22.09,22.07,22.08,51712.0,20.4769,20.4769,20.4584,20.4676,51712.0
2018-06-04 13:00:00,22.08,22.09,22.08,22.09,107680.0,20.4676,20.4769,20.4676,20.4769,107680.0
2018-06-04 13:10:00,22.09,22.1,22.09,22.1,84572.0,20.4769,20.4862,20.4769,20.4862,84572.0
2018-06-04 13:20:00,22.1,22.1,22.08,22.09,43680.0,20.4862,20.4862,20.4676,20.4769,43680.0
2018-06-04 13:30:00,22.09,22.09,22.06,22.07,45060.0,20.4769,20.4769,20.4491,20.4584,45060.0
2018-06-04 13:40:00,22.07,22.08,22.06,22.06,33040.0,20.4584,20.4676,20.4491,20.4491,33040.0
2018-06-04 13:50:00,22.06,22.08,22.06,22.08,39048.0,20.4491,20.4676,20.4491,20.4676,39048.0
2018-06-04 14:00:00,22.08,22.09,22.08,22.08,30512.0,20.4676,20.4769,20.4676,20.4676,30512.0
2018-06-04 14:10:00,22.08,22.09,22.07,22.08,74636.0,20.4676,20.4769,20.4584,20.4676,74636.0
2018-06-04 14:20:00,22.08,22.09,22.08,22.08,64456.0,20.4676,20.4769,20.4676,20.4676,64456.0
2018-06-04 14:30:00,22.08,22.09,22.07,22.08,51072.0,20.4676,20.4769,20.4584,20.4676,51072.0
2018-06-04 14:40:00,22.07,22.09,22.07,22.08,62092.0,20.4584,20.4769,20.4584,20.4676,62092.0
2018-06-04 14:50:00,22.08,22.09,22.08,22.09,41452.0,20.4676,20.4769,20.4676,20.4769,41452.0
2018-06-04 15:00:00,22.09,22.09,22.07,22.07,73960.0,20.4769,20.4769,20.4584,20.4584,73960.0
2018-06-04 15:10:00,22.07,22.09,22.07,22.08,70056.0,20.4584,20.4769,20.4584,20.4676,70056.0
2018-06-04 15:20:00,22.08,22.08,22.06,22.06,77876.0,20.4676,20.4676,20.4491,20.4491,77876.0
2018-06-04 15:30:00,22.07,22.07,22.05,22.06,194964.0,20.4584,20.4584,20.4398,20.4491,194964.0
2018-06-04 15:40:00,22.06,22.06,22.02,22.03,197444.0,20.4491,20.4491,20.412,20.4213,197444.0
2018-06-04 15:50:00,22.03,22.05,22.01,22.03,520180.0,20.4213,20.4398,20.4027,20.4213,520180.0
2018-06-05 09:30:00,22.0,22.09,21.81,22.08,117628.0,20.3935,20.4769,20.2174,20.4676,117628.0
2018-06-05 09:40:00,22.09,22.2,22.08,22.17,76444.0,20.4769,20.5789,20.4676,20.5511,76444.0
2018-06-05 09:50:00,22.18,22.2,22.18,22.19,44184.0,20.5603,20.5789,20.5603,20.5696,44184.0
2018-06-05 10:00:00,22.19,22.24,22.19,22.21,85680.0,20.5696,20.6159,20.5696,20.5881,85680.0
2018-06-05 10:10:00,22.21,22.25,22.2,22.24,142788.0,20.5881,20.6252,20.5789,20.6159,142788.0
2018-06-05 10:20:00,22.24,22.26,22.23,22.24,115104.0,20.6159,20.6345,20.6067,20.6159,115104.0
2018-06-05 10:30:00,22.24,22.28,22.24,22.27,137068.0,20.6159,20.653,20.6159,20.6438,137068.0
2018-06-05 10:40:00,22.27,22.27,22.22,22.24,79496.0,20.6438,20.6438,20.5974,20.6159,79496.0
2018-06-05 10:50:00,22.23,22.27,22.23,22.27,52992.0,20.6067,20.6438,20.6067,20.6438,52992.0
2018-06-05 11:00:00,22.26,22.29,22.25,22.25,95288.0,20.6345,20.6623,20.6252,20.6252,95288.0
2018-06-05 11:10:00,22.25,22.27,22.24,22.26,92872.0,20.6252,20.6438,20.6159,20.6345,92872.0
2018-06-05 11:20:00,22.26,22.28,22.25,22.27,99688.0,20.6345,20.653,20.6252,20.6438,99688.0
2018-06-05 11:30:00,22.26,22.27,22.25,22.27,230752.0,20.6345,20.6438,20.6252,20.6438,230752.0
2018-06-05 11:40:00,22.27,22.27,22.25,22.27,175172.0,20.6438,20.6438,20.6252,20.6438,175172.0
2018-06-05 11:50:00,22.27,22.29,22.27,22.29,39300.0,20.6438,20.6623,20.6438,20.6623,39300.0
2018-06-05 12:00:00,22.3,22.31,22.27,22.31,119564.0,20.6716,20.6808,20.6438,20.6808,119564.0
2018-06-05 12:10:00,22.31,22.35,22.31,22.33,77224.0,20.6808,20.7179,20.6808,20.6994,77224.0
2018-06-05 12:20:00,22.32,22.36,22.31,22.36,82704.0,20.6901,20.7272,20.6808,20.7272,82704.0
2018-06-05 12:30:00,22.36,22.39,22.35,22.37,134944.0,20.7272,20.755,20.7179,20.7365,134944.0
2018-06-05 12:40:00,22.37,22.38,22.33,22.33,72064.0,20.7365,20.7457,20.6994,20.6994,72064.0
2018-06-05 12:50:00,22.33,22.38,22.33,22.38,55716.0,20.6994,20.7457,20.6994,20.7457,55716.0
2018-06-05 13:00:00,22.37,22.4,22.37,22.4,42984.0,20.7365,20.7643,20.7365,20.7643,42984.0
2018-06-05 13:10:00,22.4,22.43,22.4,22.42,39356.0,20.7643,20.7921,20.7643,20.7828,39356.0
2018-06-05 13:20:00,22.42,22.43,22.42,22.43,44100.0,20.7828,20.7921,20.7828,20.7921,44100.0
2018-06-05 13:30:00,22.43,22.44,22.43,22.43,58808.0,20.7921,20.8013,20.7921,20.7921,58808.0
2018-06-05 13:40:00,22.43,22.44,22.42,22.43,66960.0,20.7921,20.8013,20.7828,20.7921,66960.0
2018-06-05 13:50:00,22.43,22.43,22.4,22.4,59276.0,20.7921,20.7921,20.7643,20.7643,59276.0
2018-06-05 14:00:00,22.41,22.41,22.39,22.41,64772.0,20.7735,20.7735,20.755,20.7735,64772.0
2018-06-05 14:10:00,22.4,22.43,22.4,22.43,62788.0,20.7643,20.7921,20.7643,20.7921,62788.0
2018-06-05 14:20:00,22.43,22.44,22.42,22.43,66628.0,20.7921,20.8013,20.7828,20.7921,66628.0
2018-06-05 14:30:00,22.43,22.44,22.43,22.43,64760.0,20.7921,20.8013,20.7921,20.7921,64760.0
2018-06-05 14:40:00,22.43,22.46,22.42,22.46,81236.0,20.7921,20.8199,20.7828,20.8199,81236.0
2018-06-05 14:50:00,22.45,22.47,22.45,22.46,76276.0,20.8106,20.8292,20.8106,20.8199,76276.0
2018-06-05 15:00:00,22.45,22.47,22.45,22.46,68028.0,20.8106,20.8292,20.8106,20.8199,68028.0
2018-06-05 15:10:00,22.46,22.47,22.45,22.46,98472.0,20.8199,20.8292,20.8106,20.8199,98472.0
2018-06-05 15:20:00,22.46,22.47,22.45,22.46,95840.0,20.8199,20.8292,20.8106,20.8199,95840.0
2018-06-05 15:30:00,22.46,22.49,22.46,22.48,169316.0,20.8199,20.8477,20.8199,20.8384,169316.0
2018-06-05 15:40:00,22.48,22.5,22.46,22.49,239612.0,20.8384,20.857,20.8199,20.8477,239612.0
2018-06-05 15:50:00,22.48,22.5,22.46,22.49,431896.0,20.8384,20.857,20.8199,20.8477,431896.0
2018-06-06 09:30:00,22.5,22.5,22.4,22.41,157684.0,20.857,20.857,20.7643,20.7735,157684.0
2018-06-06 09:40:00,22.43,22.43,22.37,22.37,66352.0,20.7921,20.7921,20.7365,20.7365,66352.0
2018-06-06 09:50:00,22.36,22.49,22.36,22.43,107188.0,20.7272,20.8477,20.7272,20.7921,107188.0
2018-06-06 10:00:00,22.43,22.47,22.41,22.45,56528.0,20.7921,20.8292,20.7735,20.8106,56528.0
2018-06-06 10:10:00,22.46,22.48,22.43,22.45,65304.0,20.8199,20.8384,20.7921,20.8106,65304.0
2018-06-06 10:20:00,22.46,22.48,22.46,22.48,52452.0,20.8199,20.8384,20.8199,20.8384,52452.0
2018-06-06 10:30:00,22.48,22.51,22.48,22.48,191848.0,20.8384,20.8662,20.8384,20.8384,191848.0
2018-06-06 10:40:00,22.48,22.48,22.43,22.43,79052.0,20.8384,20.8384,20.7921,20.7921,79052.0
2018-06-06 10:50:00,22.43,22.46,22.43,22.46,68372.0,20.7921,20.8199,20.7921,20.8199,68372.0
2018-06-06 11:00:00,22.46,22.5,22.46,22.49,60252.0,20.8199,20.857,20.8199,20.8477,60252.0
2018-06-06 11:10:00,22.49,22.5,22.48,22.5,58692.0,20.8477,20.857,20.8384,20.857,58692.0
2018-06-06 11:20:00,22.49,22.5,22.48,22.49,67864.0,20.8477,20.857,20.8384,20.8477,67864.0
2018-06-06 11:30:00,22.5,22.51,22.49,22.49,60596.0,20.857,20.8662,20.8477,20.8477,60596.0
2018-06-06 11:40:00,22.49,22.52,22.49,22.5,93468.0,20.8477,20.8755,20.8477,20.857,93468.0
2018-06-06 11:50:00,22.5,22.5,22.48,22.5,75088.0,20.857,20.857,20.8384,20.857,75088.0
2018-06-06 12:00:00,22.5,22.5,22.48,22.49,46972.0,20.857,20.857,20.8384,20.8477,46972.0
2018-06-06 12:10:00,22.49,22.51,22.49,22.5,28800.0,20.8477,20.8662,20.8477,20.857,28800.0
2018-06-06 12:20:00,22.51,22.51,22.49,22.5,16408.0,20.8662,20.8662,20.8477,20.857,16408.0
2018-06-06 12:30:00,22.5,22.52,22.49,22.5,54720.0,20.857,20.8755,20.8477,20.857,54720.0
2018-06-06 12:40:00,22.5,22.5,22.49,22.5,22688.0,20.857,20.857,20.8477,20.857,22688.0
2018-06-06 12:50:00,22.5,22.55,22.5,22.54,79092.0,20.857,20.9033,20.857,20.894,79092.0
2018-06-06 13:00:00,22.54,22.54,22.5,22.5,17288.0,20.894,20.894,20.857,20.857,17288.0
2018-06-06 13:10:00,22.5,22.51,22.49,22.5,38764.0,20.857,20.8662,20.8477,20.857,38764.0
2018-06-06 13:20:00,22.5,22.51,22.48,22.49,48936.0,20.857,20.8662,20.8384,20.8477,48936.0
2018-06-06 13:30:00,22.5,22.52,22.49,22.51,38528.0,20.857,20.8755,20.8477,20.8662,38528.0
2018-06-06 13:40:00,22.5,22.5,22.49,22.49,68928.0,20.857,20.857,20.8477,20.8477,68928.0
2018-06-06 13:50:00,22.49,22.51,22.49,22.5,49520.0,20.8477,20.8662,20.8477,20.857,49520.0
2018-06-06 14:00:00,22.51,22.52,22.49,22.52,68324.0,20.8662,20.8755,20.8477,20.8755,68324.0
2018-06-06 14:10:00,22.52,22.53,22.52,22.52,36956.0,20.8755,20.8848,20.8755,20.8755,36956.0
2018-06-06 14:20:00,22.52,22.52,22.51,22.52,34944.0,20.8755,20.8755,20.8662,20.8755,34944.0
2018-06-06 14:30:00,22.52,22.53,22.51,22.53,37248.0,20.8755,20.8848,20.8662,20.8848,37248.0
2018-06-06 14:40:00,22.53,22.55,22.53,22.55,31200.0,20.8848,20.9033,20.8848,20.9033,31200.0
2018-06-06 14:50:00,22.55,22.55,22.53,22.54,44800.0,20.9033,20.9033,20.8848,20.894,44800.0
2018-06-06 15:00:00,22.53,22.54,22.51,22.52,51616.0,20.8848,20.894,20.8662,20.8755,51616.0
2018-06-06 15:10:00,22.51,22.54,22.51,22.53,76300.0,20.8662,20.894,20.8662,20.8848,76300.0
2018-06-06 15:20:00,22.53,22.53,22.52,22.53,53940.0,20.8848,20.8848,20.8755,20.8848,53940.0
2018-06-06 15:30:00,22.52,22.56,22.52,22.56,96960.0,20.8755,20.9126,20.8755,20.9126,96960.0
2018-06-06 15:40:00,22.56,22.57,22.55,22.57,150992.0,20.9126,20.9219,20.9033,20.9219,150992.0
2018-06-06 15:50:00,22.58,22.61,22.56,22.61,338232.0,20.9311,20.9589,20.9126,20.9589,338232.0
2018-06-07 09:30:00,22.63,22.67,22.58,22.59,81844.0,20.9775,21.0145,20.9311,20.9404,81844.0
2018-06-07 09:40:00,22.6,22.65,22.58,22.64,86392.0,20.9497,20.996,20.9311,20.9867,86392.0
2018-06-07 09:50:00,22.63,22.67,22.63,22.66,30656.0,20.9775,21.0145,20.9775,21.0053,30656.0
2018-06-07 10:00:00,22.65,22.72,22.65,22.68,61336.0,20.996,21.0609,20.996,21.0238,61336.0
2018-06-07 10:10:00,22.69,22.7,22.68,22.69,46464.0,21.0331,21.0424,21.0238,21.0331,46464.0
2018-06-07 10:20:00,22.68,22.7,22.68,22.69,46400.0,21.0238,21.0424,21.0238,21.0331,46400.0
2018-06-07 10:30:00,22.68,22.69,22.68,22.69,123468.0,21.0238,21.0331,21.0238,21.0331,123468.0
2018-06-07 10:40:00,22.68,22.69,22.61,22.63,79924.0,21.0238,21.0331,20.9589,20.9775,79924.0
2018-06-07 10:50:00,22.64,22.66,22.63,22.65,99416.0,20.9867,21.0053,20.9775,20.996,99416.0
2018-06-07 11:00:00,22.65,22.67,22.63,22.65,42000.0,20.996,21.0145,20.9775,20.996,42000.0
2018-06-07 11:10:00,22.66,22.69,22.64,22.69,24700.0,21.0053,21.0331,20.9867,21.0331,24700.0
2018-06-07 11:20:00,22.69,22.7,22.65,22.66,31716.0,21.0331,21.0424,20.996,21.0053,31716.0
2018-06-07 11:30:00,22.66,22.68,22.62,22.65,52452.0,21.0053,21.0238,20.9682,20.996,52452.0
2018-06-07 11:40:00,22.66,22.67,22.63,22.63,90856.0,21.0053,21.0145,20.9775,20.9775,90856.0
2018-06-07 11:50:00,22.63,22.64,22.61,22.62,44420.0,20.9775,20.9867,20.9589,20.9682,44420.0
2018-06-07 12:00:00,22.62,22.63,22.6,22.6,54016.0,20.9682,20.9775,20.9497,20.9497,54016.0
2018-06-07 12:10:00,22.61,22.64,22.61,22.62,52120.0,20.9589,20.9867,20.9589,20.9682,52120.0
2018-06-07 12:20:00,22.62,22.64,22.61,22.63,27592.0,20.9682,20.9867,20.9589,20.9775,27592.0
2018-06-07 12:30:00,22.63,22.63,22.58,22.58,31660.0,20.9775,20.9775,20.9311,20.9311,31660.0
2018-06-07 12:40:00,22.59,22.62,22.57,22.58,172800.0,20.9404,20.9682,20.9219,20.9311,172800.0
2018-06-07 12:50:00,22.57,22.6,22.56,22.58,153404.0,20.9219,20.9497,20.9126,20.9311,153404.0
2018-06-07 13:00:00,22.58,22.61,22.58,22.58,109244.0,20.9311,20.9589,20.9311,20.9311,109244.0
2018-06-07 13:10:00,22.58,22.61,22.57,22.59,293368.0,20.9311,20.9589,20.9219,20.9404,293368.0
2018-06-07 13:20:00,22.59,22.61,22.58,22.6,236708.0,20.9404,20.9589,20.9311,20.9497,236708.0
2018-06-07 13:30:00,22.6,22.61,22.56,22.57,406764.0,20.9497,20.9589,20.9126,20.9219,406764.0
2018-06-07 13:40:00,22.57,22.64,22.56,22.64,105164.0,20.9219,20.9867,20.9126,20.9867,105164.0
2018-06-07 13:50:00,22.63,22.64,22.61,22.63,123492.0,20.9775,20.9867,20.9589,20.9775,123492.0
2018-06-07 14:00:00,22.63,22.64,22.61,22.63,150828.0,20.9775,20.9867,20.9589,20.9775,150828.0
2018-06-07 14:10:00,22.63,22.63,22.61,22.62,29444.0,20.9775,20.9775,20.9589,20.9682,29444.0
2018-06-07 14:20:00,22.62,22.63,22.6,22.61,76456.0,20.9682,20.9775,20.9497,20.9589,76456.0
2018-06-07 14:30:00,22.61,22.65,22.61,22.64,62596.0,20.9589,20.996,20.9589,20.9867,62596.0
2018-06-07 14:40:00,22.64,22.66,22.63,22.64,228748.0,20.9867,21.0053,20.9775,20.9867,228748.0
2018-06-07 14:50:00,22.64,22.65,22.63,22.64,17256.0,20.9867,20.996,20.9775,20.9867,17256.0
2018-06-07 15:00:00,22.64,22.64,22.62,22.62,36820.0,20.9867,20.9867,20.9682,20.9682,36820.0
2018-06-07 15:10:00,22.61,22.65,22.61,22.65,107420.0,20.9589,20.996,20.9589,20.996,107420.0
2018-06-07 15:20:00,22.65,22.67,22.65,22.66,87444.0,20.996,21.0145,20.996,21.0053,87444.0
2018-06-07 15:30:00,22.66,22.69,22.66,22.68,119976.0,21.0053,21.0331,21.0053,21.0238,119976.0
2018-06-07 15:40:00,22.69,22.7,22.66,22.66,179204.0,21.0331,21.0424,21.0053,21.0053,179204.0
2018-06-07 15:50:00,22.66,22.71,22.66,22.7,451528.0,21.0053,21.0516,21.0053,21.0424,451528.0
2018-06-08 09:30:00,22.61,22.61,22.54,22.56,61764.0,20.9589,20.9589,20.894,20.9126,61764.0
2018-06-08 09:40:00,22.58,22.59,22.56,22.56,25528.0,20.9311,20.9404,20.9126,20.9126,25528.0
2018-06-08 09:50:00,22.56,22.6,22.53,22.6,51592.0,20.9126,20.9497,20.8848,20.9497,51592.0
2018-06-08 10:00:00,22.59,22.6,22.57,22.6,26392.0,20.9404,20.9497,20.9219,20.9497,26392.0
2018-06-08 10:10:00,22.59,22.61,22.58,22.59,18224.0,20.9404,20.9589,20.9311,20.9404,18224.0
2018-06-08 10:20:00,22.59,22.6,22.55,22.56,19836.0,20.9404,20.9497,20.9033,20.9126,19836.0
2018-06-08 10:30:00,22.55,22.57,22.52,22.52,97776.0,20.9033,20.9219,20.8755,20.8755,97776.0
2018-06-08 10:40:00,22.53,22.54,22.52,22.53,31164.0,20.8848,20.894,20.8755,20.8848,31164.0
2018-06-08 10:50:00,22.54,22.56,22.53,22.54,31328.0,20.894,20.9126,20.8848,20.894,31328.0
2018-06-08 11:00:00,22.53,22.56,22.53,22.55,21644.0,20.8848,20.9126,20.8848,20.9033,21644.0
2018-06-08 11:10:00,22.56,22.59,22.56,22.58,28404.0,20.9126,20.9404,20.9126,20.9311,28404.0
2018-06-08 11:20:00,22.58,22.6,22.58,22.59,164348.0,20.9311,20.9497,20.9311,20.9404,164348.0
2018-06-08 11:30:00,22.6,22.62,22.58,22.61,32892.0,20.9497,20.9682,20.9311,20.9589,32892.0
2018-06-08 11:40:00,22.62,22.63,22.59,22.59,51704.0,20.9682,20.9775,20.9404,20.9404,51704.0
2018-06-08 11:50:00,22.6,22.62,22.59,22.61,21916.0,20.9497,20.9682,20.9404,20.9589,21916.0
2018-06-08 12:00:00,22.61,22.64,22.61,22.64,13268.0,20.9589,20.9867,20.9589,20.9867,13268.0
2018-06-08 12:10:00,22.64,22.66,22.64,22.66,39536.0,20.9867,21.0053,20.9867,21.0053,39536.0
2018-06-08 12:20:00,22.66,22.69,22.66,22.69,49472.0,21.0053,21.0331,21.0053,21.0331,49472.0
2018-06-08 12:30:00,22.69,22.7,22.68,22.69,25208.0,21.0331,21.0424,21.0238,21.0331,25208.0
2018-06-08 12:40:00,22.69,22.71,22.69,22.7,18864.0,21.0331,21.0516,21.0331,21.0424,18864.0
2018-06-08 12:50:00,22.71,22.72,22.7,22.71,25472.0,21.0516,21.0609,21.0424,21.0516,25472.0
2018-06-08 13:00:00,22.72,22.72,22.7,22.71,32504.0,21.0609,21.0609,21.0424,21.0516,32504.0
2018-06-08 13:10:00,22.71,22.72,22.71,22.72,26860.0,21.0516,21.0609,21.0516,21.0609,26860.0
2018-06-08 13:20:00,22.72,22.72,22.71,22.72,38504.0,21.0609,21.0609,21.0516,21.0609,38504.0
2018-06-08 13:30:00,22.72,22.74,22.71,22.71,135500.0,21.0609,21.0794,21.0516,21.0516,135500.0
2018-06-08 13:40:00,22.71,22.71,22.69,22.69,45372.0,21.0516,21.0516,21.0331,21.0331,45372.0
2018-06-08 13:50:00,22.68,22.68,22.65,22.67,69940.0,21.0238,21.0238,20.996,21.0145,69940.0
2018-06-08 14:00:00,22.67,22.7,22.67,22.7,84704.0,21.0145,21.0424,21.0145,21.0424,84704.0
2018-06-08 14:10:00,22.69,22.72,22.69,22.71,40140.0,21.0331,21.0609,21.0331,21.0516,40140.0
2018-06-08 14:20:00,22.71,22.71,22.69,22.7,139456.0,21.0516,21.0516,21.0331,21.0424,139456.0
2018-06-08 14:30:00,22.7,22.7,22.68,22.69,26060.0,21.0424,21.0424,21.0238,21.0331,26060.0
2018-06-08 14:40:00,22.69,22.69,22.68,22.69,45288.0,21.0331,21.0331,21.0238,21.0331,45288.0
2018-06-08 14:50:00,22.69,22.7,22.66,22.66,53080.0,21.0331,21.0424,21.0053,21.0053,53080.0
2018-06-08 15:00:00,22.66,22.68,22.66,22.67,67604.0,21.0053,21.0238,21.0053,21.0145,67604.0
2018-06-08 15:10:00,22.67,22.67,22.64,22.64,45500.0,21.0145,21.0145,20.9867,20.9867,45500.0
2018-06-08 15:20:00,22.64,22.67,22.64,22.67,69428.0,20.9867,21.0145,20.9867,21.0145,69428.0
2018-06-08 15:30:00,22.67,22.69,22.67,22.68,107364.0,21.0145,21.0331,21.0145,21.0238,107364.0
2018-06-08 15:40:00,22.68,22.69,22.67,22.67,169560.0,21.0238,21.0331,21.0145,21.0145,169560.0
2018-06-08 15:50:00,22.68,22.75,22.68,22.73,918444.0,21.0238,21.0887,21.0238,21.0702,918444.0
2018-06-11 09:30:00,22.74,22.75,22.68,22.72,70264.0,21.0794,21.0887,21.0238,21.0609,70264.0
2018-06-11 09:40:00,22.72,22.72,22.68,22.71,21800.0,21.0609,21.0609,21.0238,21.0516,21800.0
2018-06-11 09:50:00,22.71,22.72,22.69,22.7,161268.0,21.0516,21.0609,21.0331,21.0424,161268.0
2018-06-11 10:00:00,22.7,22.76,22.7,22.75,84656.0,21.0424,21.098,21.0424,21.0887,84656.0
2018-06-11 10:10:00,22.75,22.78,22.73,22.74,28984.0,21.0887,21.1165,21.0702,21.0794,28984.0
2018-06-11 10:20:00,22.74,22.74,22.72,22.73,23376.0,21.0794,21.0794,21.0609,21.0702,23376.0
2018-06-11 10:30:00,22.71,22.72,22.7,22.7,17048.0,21.0516,21.0609,21.0424,21.0424,17048.0
2018-06-11 10:40:00,22.68,22.68,22.65,22.65,18004.0,21.0238,21.0238,20.996,20.996,18004.0
2018-06-11 10:50:00,22.65,22.7,22.65,22.68,47336.0,20.996,21.0424,20.996,21.0238,47336.0
2018-06-11 11:00:00,22.67,22.69,22.66,22.68,24528.0,21.0145,21.0331,21.0053,21.0238,24528.0
2018-06-11 11:10:00,22.68,22.68,22.66,22.67,26908.0,21.0238,21.0238,21.0053,21.0145,26908.0
2018-06-11 11:20:00,22.67,22.68,22.67,22.67,41116.0,21.0145,21.0238,21.0145,21.0145,41116.0
2018-06-11 11:30:00,22.67,22.69,22.67,22.68,26340.0,21.0145,21.0331,21.0145,21.0238,26340.0
2018-06-11 11:40:00,22.68,22.71,22.68,22.69,21308.0,21.0238,21.0516,21.0238,21.0331,21308.0
2018-06-11 11:50:00,22.69,22.73,22.68,22.72,22572.0,21.0331,21.0702,21.0238,21.0609,22572.0
2018-06-11 12:00:00,22.72,22.73,22.71,22.72,19788.0,21.0609,21.0702,21.0516,21.0609,19788.0
2018-06-11 12:10:00,22.72,22.72,22.71,22.71,20628.0,21.0609,21.0609,21.0516,21.0516,20628.0
2018-06-11 12:20:00,22.72,22.75,22.72,22.73,25528.0,21.0609,21.0887,21.0609,21.0702,25528.0
2018-06-11 12:30:00,22.74,22.74,22.73,22.74,31312.0,21.0794,21.0794,21.0702,21.0794,31312.0
2018-06-11 12:40:00,22.74,22.74,22.73,22.74,19312.0,21.0794,21.0794,21.0702,21.0794,19312.0
2018-06-11 12:50:00,22.74,22.75,22.74,22.74,23480.0,21.0794,21.0887,21.0794,21.0794,23480.0
2018-06-11 13:00:00,22.74,22.75,22.73,22.75,32548.0,21.0794,21.0887,21.0702,21.0887,32548.0
2018-06-11 13:10:00,22.75,22.77,22.75,22.75,23272.0,21.0887,21.1072,21.0887,21.0887,23272.0
2018-06-11 13:20:00,22.75,22.76,22.74,22.74,26480.0,21.0887,21.098,21.0794,21.0794,26480.0
2018-06-11 13:30:00,22.74,22.74,22.71,22.72,87120.0,21.0794,21.0794,21.0516,21.0609,87120.0
2018-06-11 13:40:00,22.72,22.73,22.7,22.71,24496.0,21.0609,21.0702,21.0424,21.0516,24496.0
2018-06-11 13:50:00,22.71,22.73,22.7,22.73,23592.0,21.0516,21.0702,21.0424,21.0702,23592.0
2018-06-11 14:00:00,22.73,22.73,22.7,22.7,40884.0,21.0702,21.0702,21.0424,21.0424,40884.0
2018-06-11 14:10:00,22.7,22.71,22.7,22.71,38076.0,21.0424,21.0516,21.0424,21.0516,38076.0
2018-06-11 14:20:00,22.7,22.72,22.7,22.72,59152.0,21.0424,21.0609,21.0424,21.0609,59152.0
2018-06-11 14:30:00,22.72,22.73,22.7,22.7,118292.0,21.0609,21.0702,21.0424,21.0424,118292.0
2018-06-11 14:40:00,22.7,22.71,22.69,22.7,27088.0,21.0424,21.0516,21.0331,21.0424,27088.0
2018-06-11 14:50:00,22.7,22.71,22.69,22.71,29196.0,21.0424,21.0516,21.0331,21.0516,29196.0
2018-06-11 15:00:00,22.71,22.72,22.71,22.72,33544.0,21.0516,21.0609,21.0516,21.0609,33544.0
2018-06-11 15:10:00,22.72,22.72,22.71,22.72,55916.0,21.0609,21.0609,21.0516,21.0609,55916.0
2018-06-11 15:20:00,22.72,22.73,22.71,22.73,116304.0,21.0609,21.0702,21.0516,21.0702,116304.0
2018-06-11 15:30:00,22.73,22.73,22.72,22.72,72280.0,21.0702,21.0702,21.0609,21.0609,72280.0
2018-06-11 15:40:00,22.72,22.74,22.7,22.74,151116.0,21.0609,21.0794,21.0424,21.0794,151116.0
2018-06-11 15:50:00,22.73,22.73,22.68,22.68,359596.0,21.0702,21.0702,21.0238,21.0238,359596.0
2018-06-12 09:30:00,22.63,22.64,22.47,22.49,172316.0,20.9775,20.9867,20.8292,20.8477,172316.0
2018-06-12 09:40:00,22.48,22.54,22.45,22.47,106764.0,20.8384,20.894,20.8106,20.8292,106764.0
2018-06-12 09:50:00,22.48,22.48,22.38,22.42,80344.0,20.8384,20.8384,20.7457,20.7828,80344.0
2018-06-12 10:00:00,22.43,22.45,22.42,22.42,42120.0,20.7921,20.8106,20.7828,20.7828,42120.0
2018-06-12 10:10:00,22.43,22.45,22.43,22.43,61424.0,20.7921,20.8106,20.7921,20.7921,61424.0
2018-06-12 10:20:00,22.44,22.44,22.43,22.43,54180.0,20.8013,20.8013,20.7921,20.7921,54180.0
2018-06-12 10:30:00,22.43,22.45,22.43,22.43,90636.0,20.7921,20.8106,20.7921,20.7921,90636.0
2018-06-12 10:40:00,22.43,22.46,22.41,22.42,314492.0,20.7921,20.8199,20.7735,20.7828,314492.0
2018-06-12 10:50:00,22.42,22.42,22.38,22.4,252908.0,20.7828,20.7828,20.7457,20.7643,252908.0
2018-06-12 11:00:00,22.41,22.42,22.39,22.4,23120.0,20.7735,20.7828,20.755,20.7643,23120.0
2018-06-12 11:10:00,22.4,22.41,22.38,22.38,32912.0,20.7643,20.7735,20.7457,20.7457,32912.0
2018-06-12 11:20:00,22.38,22.42,22.38,22.41,20460.0,20.7457,20.7828,20.7457,20.7735,20460.0
2018-06-12 11:30:00,22.42,22.43,22.41,22.43,23488.0,20.7828,20.7921,20.7735,20.7921,23488.0
2018-06-12 11:40:00,22.43,22.48,22.43,22.48,41828.0,20.7921,20.8384,20.7921,20.8384,41828.0
2018-06-12 11:50:00,22.49,22.53,22.49,22.52,42412.0,20.8477,20.8848,20.8477,20.8755,42412.0
2018-06-12 12:00:00,22.52,22.52,22.49,22.5,144660.0,20.8755,20.8755,20.8477,20.857,144660.0
2018-06-12 12:10:00,22.5,22.53,22.5,22.53,34252.0,20.857,20.8848,20.857,20.8848,34252.0
2018-06-12 12:20:00,22.53,22.53,22.52,22.53,19304.0,20.8848,20.8848,20.8755,20.8848,19304.0
2018-06-12 12:30:00,22.53,22.54,22.51,22.52,23620.0,20.8848,20.894,20.8662,20.8755,23620.0
2018-06-12 12:40:00,22.52,22.52,22.52,22.52,11592.0,20.8755,20.8755,20.8755,20.8755,11592.0
2018-06-12 12:50:00,22.52,22.54,22.52,22.53,16468.0,20.8755,20.894,20.8755,20.8848,16468.0
2018-06-12 13:00:00,22.53,22.55,22.53,22.54,31664.0,20.8848,20.9033,20.8848,20.894,31664.0
2018-06-12 13:10:00,22.54,22.55,22.52,22.53,97804.0,20.894,20.9033,20.8755,20.8848,97804.0
2018-06-12 13:20:00,22.54,22.55,22.53,22.54,37980.0,20.894,20.9033,20.8848,20.894,37980.0
2018-06-12 13:30:00,22.55,22.57,22.55,22.56,22648.0,20.9033,20.9219,20.9033,20.9126,22648.0
2018-06-12 13:40:00,22.55,22.58,22.55,22.58,19352.0,20.9033,20.9311,20.9033,20.9311,19352.0
2018-06-12 13:50:00,22.58,22.61,22.57,22.61,35516.0,20.9311,20.9589,20.9219,20.9589,35516.0
2018-06-12 14:00:00,22.61,22.61,22.58,22.61,671344.0,20.9589,20.9589,20.9311,20.9589,671344.0
2018-06-12 14:10:00,22.6,22.61,22.59,22.61,75996.0,20.9497,20.9589,20.9404,20.9589,75996.0
2018-06-12 14:20:00,22.61,22.61,22.57,22.6,121468.0,20.9589,20.9589,20.9219,20.9497,121468.0
2018-06-12 14:30:00,22.59,22.61,22.58,22.61,63516.0,20.9404,20.9589,20.9311,20.9589,63516.0
2018-06-12 14:40:00,22.6,22.61,22.6,22.61,46412.0,20.9497,20.9589,20.9497,20.9589,46412.0
2018-06-12 14:50:00,22.61,22.61,22.6,22.6,41520.0,20.9589,20.9589,20.9497,20.9497,41520.0
2018-06-12 15:00:00,22.6,22.64,22.6,22.64,243408.0,20.9497,20.9867,20.9497,20.9867,243408.0
2018-06-12 15:10:00,22.64,22.66,22.64,22.66,195712.0,20.9867,21.0053,20.9867,21.0053,195712.0
2018-06-12 15:20:00,22.66,22.69,22.66,22.68,112232.0,21.0053,21.0331,21.0053,21.0238,112232.0
2018-06-12 15:30:00,22.68,22.71,22.67,22.7,378632.0,21.0238,21.0516,21.0145,21.0424,378632.0
2018-06-12 15:40:00,22.7,22.71,22.69,22.7,187688.0,21.0424,21.0516,21.0331,21.0424,187688.0
2018-06-12 15:50:00,22.7,22.72,22.7,22.72,381732.0,21.0424,21.0609,21.0424,21.0609,381732.0
2018-06-13 09:30:00,22.73,22.73,22.67,22.7,68904.0,21.0702,21.0702,21.0145,21.0424,68904.0
2018-06-13 09:40:00,22.7,22.72,22.69,22.71,48012.0,21.0424,21.0609,21.0331,21.0516,48012.0
2018-06-13 09:50:00,22.71,22.71,22.67,22.67,52800.0,21.0516,21.0516,21.0145,21.0145,52800.0
2018-06-13 10:00:00,22.68,22.73,22.67,22.71,41496.0,21.0238,21.0702,21.0145,21.0516,41496.0
2018-06-13 10:10:00,22.71,22.75,22.7,22.74,105720.0,21.0516,21.0887,21.0424,21.0794,105720.0
2018-06-13 10:20:00,22.74,22.75,22.73,22.74,131284.0,21.0794,21.0887,21.0702,21.0794,131284.0
2018-06-13 10:30:00,22.73,22.75,22.72,22.73,79976.0,21.0702,21.0887,21.0609,21.0702,79976.0
2018-06-13 10:40:00,22.73,22.77,22.72,22.76,51156.0,21.0702,21.1072,21.0609,21.098,51156.0
2018-06-13 10:50:00,22.76,22.81,22.76,22.81,31776.0,21.098,21.1443,21.098,21.1443,31776.0
2018-06-13 11:00:00,22.81,22.82,22.8,22.8,17536.0,21.1443,21.1536,21.1351,21.1351,17536.0
2018-06-13 11:10:00,22.8,22.8,22.77,22.8,34160.0,21.1351,21.1351,21.1072,21.1351,34160.0
2018-06-13 11:20:00,22.81,22.82,22.8,22.82,16608.0,21.1443,21.1536,21.1351,21.1536,16608.0
2018-06-13 11:30:00,22.82,22.82,22.8,22.8,19640.0,21.1536,21.1536,21.1351,21.1351,19640.0
2018-06-13 11:40:00,22.8,22.82,22.79,22.79,41720.0,21.1351,21.1536,21.1258,21.1258,41720.0
2018-06-13 11:50:00,22.79,22.81,22.79,22.8,19740.0,21.1258,21.1443,21.1258,21.1351,19740.0
2018-06-13 12:00:00,22.8,22.8,22.76,22.76,28928.0,21.1351,21.1351,21.098,21.098,28928.0
2018-06-13 12:10:00,22.77,22.77,22.75,22.75,11240.0,21.1072,21.1072,21.0887,21.0887,11240.0
2018-06-13 12:20:00,22.75,22.77,22.75,22.77,13364.0,21.0887,21.1072,21.0887,21.1072,13364.0
2018-06-13 12:30:00,22.77,22.77,22.75,22.77,27232.0,21.1072,21.1072,21.0887,21.1072,27232.0
2018-06-13 12:40:00,22.77,22.79,22.77,22.78,22220.0,21.1072,21.1258,21.1072,21.1165,22220.0
2018-06-13 12:50:00,22.78,22.79,22.78,22.79,23052.0,21.1165,21.1258,21.1165,21.1258,23052.0
2018-06-13 13:00:00,22.79,22.79,22.78,22.79,17548.0,21.1258,21.1258,21.1165,21.1258,17548.0
2018-06-13 13:10:00,22.78,22.79,22.75,22.75,19052.0,21.1165,21.1258,21.0887,21.0887,19052.0
2018-06-13 13:20:00,22.76,22.76,22.75,22.76,6848.0,21.098,21.098,21.0887,21.098,6848.0
2018-06-13 13:30:00,22.75,22.77,22.75,22.77,13616.0,21.0887,21.1072,21.0887,21.1072,13616.0
2018-06-13 13:40:00,22.77,22.78,22.76,22.77,34000.0,21.1072,21.1165,21.098,21.1072,34000.0
2018-06-13 13:50:00,22.77,22.79,22.76,22.77,21612.0,21.1072,21.1258,21.098,21.1072,21612.0
2018-06-13 14:00:00,22.76,22.77,22.7,22.7,68292.0,21.098,21.1072,21.0424,21.0424,68292.0
2018-06-13 14:10:00,22.71,22.75,22.71,22.73,99604.0,21.0516,21.0887,21.0516,21.0702,99604.0
2018-06-13 14:20:00,22.72,22.73,22.7,22.71,34848.0,21.0609,21.0702,21.0424,21.0516,34848.0
2018-06-13 14:30:00,22.71,22.73,22.68,22.72,60808.0,21.0516,21.0702,21.0238,21.0609,60808.0
2018-06-13 14:40:00,22.72,22.74,22.7,22.7,38028.0,21.0609,21.0794,21.0424,21.0424,38028.0
2018-06-13 14:50:00,22.71,22.73,22.7,22.73,34720.0,21.0516,21.0702,21.0424,21.0702,34720.0
2018-06-13 15:00:00,22.74,22.79,22.74,22.77,63096.0,21.0794,21.1258,21.0794,21.1072,63096.0
2018-06-13 15:10:00,22.77,22.78,22.76,22.78,61284.0,21.1072,21.1165,21.098,21.1165,61284.0
2018-06-13 15:20:00,22.78,22.79,22.74,22.75,178120.0,21.1165,21.1258,21.0794,21.0887,178120.0
2018-06-13 15:30:00,22.75,22.76,22.74,22.74,147244.0,21.0887,21.098,21.0794,21.0794,147244.0
2018-06-13 15:40:00,22.73,22.74,22.71,22.74,268692.0,21.0702,21.0794,21.0516,21.0794,268692.0
2018-06-13 15:50:00,22.73,22.8,22.73,22.76,667776.0,21.0702,21.1351,21.0702,21.098,667776.0
2018-06-14 09:30:00,22.79,22.89,22.79,22.83,107444.0,21.1258,21.2185,21.1258,21.1629,107444.0
2018-06-14 09:40:00,22.83,22.83,22.8,22.82,32516.0,21.1629,21.1629,21.1351,21.1536,32516.0
2018-06-14 09:50:00,22.81,22.82,22.76,22.79,39816.0,21.1443,21.1536,21.098,21.1258,39816.0
2018-06-14 10:00:00,22.8,22.84,22.8,22.82,49584.0,21.1351,21.1721,21.1351,21.1536,49584.0
2018-06-14 10:10:00,22.82,22.82,22.79,22.8,32680.0,21.1536,21.1536,21.1258,21.1351,32680.0
2018-06-14 10:20:00,22.79,22.8,22.77,22.79,30904.0,21.1258,21.1351,21.1072,21.1258,30904.0
2018-06-14 10:30:00,22.78,22.78,22.74,22.74,47360.0,21.1165,21.1165,21.0794,21.0794,47360.0
2018-06-14 10:40:00,22.75,22.76,22.72,22.75,37280.0,21.0887,21.098,21.0609,21.0887,37280.0
2018-06-14 10:50:00,22.74,22.74,22.71,22.71,46896.0,21.0794,21.0794,21.0516,21.0516,46896.0
2018-06-14 11:00:00,22.7,22.74,22.68,22.73,106380.0,21.0424,21.0794,21.0238,21.0702,106380.0
2018-06-14 11:10:00,22.74,22.75,22.71,22.71,29952.0,21.0794,21.0887,21.0516,21.0516,29952.0
2018-06-14 11:20:00,22.72,22.75,22.72,22.73,56168.0,21.0609,21.0887,21.0609,21.0702,56168.0
2018-06-14 11:30:00,22.73,22.77,22.73,22.77,207200.0,21.0702,21.1072,21.0702,21.1072,207200.0
2018-06-14 11:40:00,22.77,22.78,22.74,22.75,144624.0,21.1072,21.1165,21.0794,21.0887,144624.0
2018-06-14 11:50:00,22.75,22.78,22.75,22.78,20800.0,21.0887,21.1165,21.0887,21.1165,20800.0
2018-06-14 12:00:00,22.77,22.79,22.75,22.79,18200.0,21.1072,21.1258,21.0887,21.1258,18200.0
2018-06-14 12:10:00,22.79,22.8,22.79,22.79,9856.0,21.1258,21.1351,21.1258,21.1258,9856.0
2018-06-14 12:20:00,22.79,22.81,22.78,22.81,23280.0,21.1258,21.1443,21.1165,21.1443,23280.0
2018-06-14 12:30:00,22.81,22.84,22.81,22.83,35420.0,21.1443,21.1721,21.1443,21.1629,35420.0
2018-06-14 12:40:00,22.83,22.85,22.83,22.85,42304.0,21.1629,21.1814,21.1629,21.1814,42304.0
2018-06-14 12:50:00,22.85,22.86,22.84,22.84,36880.0,21.1814,21.1907,21.1721,21.1721,36880.0
2018-06-14 13:00:00,22.84,22.86,22.83,22.85,21924.0,21.1721,21.1907,21.1629,21.1814,21924.0
2018-06-14 13:10:00,22.85,22.85,22.82,22.83,26356.0,21.1814,21.1814,21.1536,21.1629,26356.0
2018-06-14 13:20:00,22.83,22.85,22.83,22.85,11188.0,21.1629,21.1814,21.1629,21.1814,11188.0
2018-06-14 13:30:00,22.85,22.86,22.83,22.84,21960.0,21.1814,21.1907,21.1629,21.1721,21960.0
2018-06-14 13:40:00,22.83,22.85,22.83,22.84,28808.0,21.1629,21.1814,21.1629,21.1721,28808.0
2018-06-14 13:50:00,22.84,22.84,22.83,22.83,45404.0,21.1721,21.1721,21.1629,21.1629,45404.0
2018-06-14 14:00:00,22.83,22.86,22.83,22.85,41756.0,21.1629,21.1907,21.1629,21.1814,41756.0
2018-06-14 14:10:00,22.85,22.89,22.83,22.83,73016.0,21.1814,21.2185,21.1629,21.1629,73016.0
2018-06-14 14:20:00,22.84,22.84,22.82,22.83,56696.0,21.1721,21.1721,21.1536,21.1629,56696.0
2018-06-14 14:30:00,22.83,22.85,22.83,22.84,52992.0,21.1629,21.1814,21.1629,21.1721,52992.0
2018-06-14 14:40:00,22.84,22.86,22.84,22.85,44124.0,21.1721,21.1907,21.1721,21.1814,44124.0
2018-06-14 14:50:00,22.85,22.86,22.82,22.83,49656.0,21.1814,21.1907,21.1536,21.1629,49656.0
2018-06-14 15:00:00,22.83,22.83,22.8,22.82,82276.0,21.1629,21.1629,21.1351,21.1536,82276.0
2018-06-14 15:10:00,22.82,22.83,22.81,22.81,96368.0,21.1536,21.1629,21.1443,21.1443,96368.0
2018-06-14 15:20:00,22.81,22.81,22.79,22.8,282220.0,21.1443,21.1443,21.1258,21.1351,282220.0
2018-06-14 15:30:00,22.81,22.81,22.79,22.79,90252.0,21.1443,21.1443,21.1258,21.1258,90252.0
2018-06-14 15:40:00,22.79,22.81,22.79,22.8,174440.0,21.1258,21.1443,21.1258,21.1351,174440.0
2018-06-14 15:50:00,22.8,22.81,22.78,22.81,383220.0,21.1351,21.1443,21.1165,21.1443,383220.0
2018-06-15 09:30:00,22.67,22.99,22.59,22.59,1052140.0,21.0675,21.3649,20.9931,20.9931,1052140.0
2018-06-15 09:40:00,22.61,22.61,22.55,22.6,57920.0,21.0117,21.0117,20.956,21.0024,57920.0
2018-06-15 09:50:00,22.59,22.64,22.55,22.61,56008.0,20.9931,21.0396,20.956,21.0117,56008.0
2018-06-15 10:00:00,22.63,22.66,22.61,22.64,60312.0,21.0303,21.0582,21.0117,21.0396,60312.0
2018-06-15 10:10:00,22.65,22.67,22.63,22.65,30400.0,21.0489,21.0675,21.0303,21.0489,30400.0
2018-06-15 10:20:00,22.65,22.68,22.63,22.64,41208.0,21.0489,21.0768,21.0303,21.0396,41208.0
2018-06-15 10:30:00,22.64,22.64,22.56,22.57,48560.0,21.0396,21.0396,20.9653,20.9745,48560.0
2018-06-15 10:40:00,22.57,22.59,22.57,22.59,38268.0,20.9745,20.9931,20.9745,20.9931,38268.0
2018-06-15 10:50:00,22.59,22.61,22.58,22.61,18236.0,20.9931,21.0117,20.9838,21.0117,18236.0
2018-06-15 11:00:00,22.61,22.63,22.6,22.62,34800.0,21.0117,21.0303,21.0024,21.021,34800.0
2018-06-15 11:10:00,22.61,22.64,22.61,22.62,26256.0,21.0117,21.0396,21.0117,21.021,26256.0
2018-06-15 11:20:00,22.63,22.64,22.6,22.61,30232.0,21.0303,21.0396,21.0024,21.0117,30232.0
2018-06-15 11:30:00,22.61,22.61,22.57,22.58,20596.0,21.0117,21.0117,20.9745,20.9838,20596.0
2018-06-15 11:40:00,22.58,22.61,22.57,22.59,22964.0,20.9838,21.0117,20.9745,20.9931,22964.0
2018-06-15 11:50:00,22.58,22.64,22.58,22.64,12928.0,20.9838,21.0396,20.9838,21.0396,12928.0
2018-06-15 12:00:00,22.63,22.64,22.62,22.62,25196.0,21.0303,21.0396,21.021,21.021,25196.0
2018-06-15 12:10:00,22.62,22.63,22.61,22.63,20400.0,21.021,21.0303,21.0117,21.0303,20400.0
2018-06-15 12:20:00,22.63,22.64,22.62,22.63,14528.0,21.0303,21.0396,21.021,21.0303,14528.0
2018-06-15 12:30:00,22.63,22.66,22.63,22.66,21784.0,21.0303,21.0582,21.0303,21.0582,21784.0
2018-06-15 12:40:00,22.66,22.68,22.65,22.68,20396.0,21.0582,21.0768,21.0489,21.0768,20396.0
2018-06-15 12:50:00,22.67,22.68,22.67,22.68,58832.0,21.0675,21.0768,21.0675,21.0768,58832.0
2018-06-15 13:00:00,22.67,22.68,22.66,22.66,51648.0,21.0675,21.0768,21.0582,21.0582,51648.0
2018-06-15 13:10:00,22.66,22.66,22.65,22.66,15312.0,21.0582,21.0582,21.0489,21.0582,15312.0
2018-06-15 13:20:00,22.65,22.66,22.65,22.66,12952.0,21.0489,21.0582,21.0489,21.0582,12952.0
2018-06-15 13:30:00,22.66,22.68,22.66,22.68,32588.0,21.0582,21.0768,21.0582,21.0768,32588.0
2018-06-15 13:40:00,22.68,22.68,22.66,22.66,35432.0,21.0768,21.0768,21.0582,21.0582,35432.0
2018-06-15 13:50:00,22.66,22.66,22.64,22.65,33628.0,21.0582,21.0582,21.0396,21.0489,33628.0
2018-06-15 14:00:00,22.65,22.66,22.64,22.66,22224.0,21.0489,21.0582,21.0396,21.0582,22224.0
2018-06-15 14:10:00,22.66,22.67,22.66,22.67,58852.0,21.0582,21.0675,21.0582,21.0675,58852.0
2018-06-15 14:20:00,22.68,22.74,22.68,22.73,49192.0,21.0768,21.1325,21.0768,21.1232,49192.0
2018-06-15 14:30:00,22.73,22.74,22.72,22.73,39552.0,21.1232,21.1325,21.1139,21.1232,39552.0
2018-06-15 14:40:00,22.73,22.75,22.73,22.75,268936.0,21.1232,21.1418,21.1232,21.1418,268936.0
2018-06-15 14:50:00,22.74,22.76,22.74,22.76,43056.0,21.1325,21.1511,21.1325,21.1511,43056.0
2018-06-15 15:00:00,22.76,22.76,22.74,22.74,87276.0,21.1511,21.1511,21.1325,21.1325,87276.0
2018-06-15 15:10:00,22.74,22.75,22.73,22.75,45168.0,21.1325,21.1418,21.1232,21.1418,45168.0
2018-06-15 15:20:00,22.75,22.78,22.75,22.78,70180.0,21.1418,21.1697,21.1418,21.1697,70180.0
2018-06-15 15:30:00,22.77,22.78,22.77,22.78,80056.0,21.1604,21.1697,21.1604,21.1697,80056.0
2018-06-15 15:40:00,22.78,22.8,22.77,22.8,134992.0,21.1697,21.1883,21.1604,21.1883,134992.0
2018-06-15 15:50:00,22.8,22.84,22.78,22.83,557892.0,21.1883,21.2255,21.1697,21.2162,557892.0
2018-06-18 09:30:00,22.65,22.68,22.49,22.49,63128.0,21.0489,21.0768,20.9002,20.9002,63128.0
2018-06-18 09:40:00,22.49,22.51,22.47,22.5,36536.0,20.9002,20.9188,20.8816,20.9095,36536.0
2018-06-18 09:50:00,22.5,22.53,22.5,22.5,13600.0,20.9095,20.9374,20.9095,20.9095,13600.0
2018-06-18 10:00:00,22.48,22.56,22.48,22.56,31076.0,20.8909,20.9653,20.8909,20.9653,31076.0
2018-06-18 10:10:00,22.55,22.57,22.54,22.56,37968.0,20.956,20.9745,20.9467,20.9653,37968.0
2018-06-18 10:20:00,22.55,22.57,22.53,22.54,36400.0,20.956,20.9745,20.9374,20.9467,36400.0
2018-06-18 10:30:00,22.54,22.59,22.53,22.58,23192.0,20.9467,20.9931,20.9374,20.9838,23192.0
2018-06-18 10:40:00,22.6,22.63,22.58,22.63,18028.0,21.0024,21.0303,20.9838,21.0303,18028.0
2018-06-18 10:50:00,22.63,22.63,22.59,22.6,33144.0,21.0303,21.0303,20.9931,21.0024,33144.0
2018-06-18 11:00:00,22.59,22.64,22.59,22.63,14800.0,20.9931,21.0396,20.9931,21.0303,14800.0
2018-06-18 11:10:00,22.64,22.65,22.63,22.64,17056.0,21.0396,21.0489,21.0303,21.0396,17056.0
2018-06-18 11:20:00,22.64,22.65,22.63,22.64,23128.0,21.0396,21.0489,21.0303,21.0396,23128.0
2018-06-18 11:30:00,22.65,22.65,22.62,22.64,19824.0,21.0489,21.0489,21.021,21.0396,19824.0
2018-06-18 11:40:00,22.64,22.65,22.63,22.64,11600.0,21.0396,21.0489,21.0303,21.0396,11600.0
2018-06-18 11:50:00,22.65,22.65,22.6,22.61,32956.0,21.0489,21.0489,21.0024,21.0117,32956.0
2018-06-18 12:00:00,22.61,22.61,22.59,22.61,8400.0,21.0117,21.0117,20.9931,21.0117,8400.0
2018-06-18 12:10:00,22.61,22.62,22.6,22.6,10200.0,21.0117,21.021,21.0024,21.0024,10200.0
2018-06-18 12:20:00,22.61,22.61,22.59,22.59,17468.0,21.0117,21.0117,20.9931,20.9931,17468.0
2018-06-18 12:30:00,22.6,22.61,22.59,22.61,22388.0,21.0024,21.0117,20.9931,21.0117,22388.0
2018-06-18 12:40:00,22.61,22.62,22.61,22.61,12320.0,21.0117,21.021,21.0117,21.0117,12320.0
2018-06-18 12:50:00,22.61,22.63,22.6,22.63,30516.0,21.0117,21.0303,21.0024,21.0303,30516.0
2018-06-18 13:00:00,22.63,22.64,22.62,22.63,16800.0,21.0303,21.0396,21.021,21.0303,16800.0
2018-06-18 13:10:00,22.62,22.63,22.62,22.62,10000.0,21.021,21.0303,21.021,21.021,10000.0
2018-06-18 13:20:00,22.63,22.65,22.63,22.63,13888.0,21.0303,21.0489,21.0303,21.0303,13888.0
2018-06-18 13:30:00,22.63,22.64,22.63,22.63,13204.0,21.0303,21.0396,21.0303,21.0303,13204.0
2018-06-18 13:40:00,22.63,22.64,22.62,22.64,15088.0,21.0303,21.0396,21.021,21.0396,15088.0
2018-06-18 13:50:00,22.64,22.65,22.63,22.64,16732.0,21.0396,21.0489,21.0303,21.0396,16732.0
2018-06-18 14:00:00,22.64,22.66,22.63,22.66,15696.0,21.0396,21.0582,21.0303,21.0582,15696.0
2018-06-18 14:10:00,22.66,22.66,22.65,22.66,12876.0,21.0582,21.0582,21.0489,21.0582,12876.0
2018-06-18 14:20:00,22.66,22.67,22.65,22.66,17636.0,21.0582,21.0675,21.0489,21.0582,17636.0
2018-06-18 14:30:00,22.66,22.68,22.66,22.67,21652.0,21.0582,21.0768,21.0582,21.0675,21652.0
2018-06-18 14:40:00,22.68,22.68,22.67,22.67,10436.0,21.0768,21.0768,21.0675,21.0675,10436.0
2018-06-18 14:50:00,22.67,22.67,22.65,22.65,16440.0,21.0675,21.0675,21.0489,21.0489,16440.0
2018-06-18 15:00:00,22.64,22.65,22.64,22.65,10148.0,21.0396,21.0489,21.0396,21.0489,10148.0
2018-06-18 15:10:00,22.65,22.66,22.65,22.65,12500.0,21.0489,21.0582,21.0489,21.0489,12500.0
2018-06-18 15:20:00,22.66,22.67,22.65,22.65,27756.0,21.0582,21.0675,21.0489,21.0489,27756.0
2018-06-18 15:30:00,22.65,22.66,22.64,22.65,97060.0,21.0489,21.0582,21.0396,21.0489,97060.0
2018-06-18 15:40:00,22.65,22.68,22.64,22.68,130828.0,21.0489,21.0768,21.0396,21.0768,130828.0
2018-06-18 15:50:00,22.68,22.7,22.67,22.69,421132.0,21.0768,21.0954,21.0675,21.0861,421132.0
2018-06-19 09:30:00,22.39,22.45,22.32,22.42,150424.0,20.8073,20.863,20.7422,20.8351,150424.0
2018-06-19 09:40:00,22.4,22.43,22.35,22.36,23372.0,20.8166,20.8444,20.7701,20.7794,23372.0
2018-06-19 09:50:00,22.35,22.35,22.23,22.23,57288.0,20.7701,20.7701,20.6586,20.6586,57288.0
2018-06-19 10:00:00,22.23,22.26,22.21,22.23,48904.0,20.6586,20.6865,20.64,20.6586,48904.0
2018-06-19 10:10:00,22.23,22.25,22.21,22.23,54728.0,20.6586,20.6772,20.64,20.6586,54728.0
2018-06-19 10:20:00,22.22,22.22,22.16,22.18,38696.0,20.6493,20.6493,20.5935,20.6121,38696.0
2018-06-19 10:30:00,22.18,22.2,22.17,22.18,92832.0,20.6121,20.6307,20.6028,20.6121,92832.0
2018-06-19 10:40:00,22.18,22.26,22.18,22.25,73856.0,20.6121,20.6865,20.6121,20.6772,73856.0
2018-06-19 10:50:00,22.25,22.29,22.25,22.26,35524.0,20.6772,20.7143,20.6772,20.6865,35524.0
2018-06-19 11:00:00,22.26,22.29,22.26,22.28,33292.0,20.6865,20.7143,20.6865,20.705,33292.0
2018-06-19 11:10:00,22.29,22.3,22.27,22.29,43300.0,20.7143,20.7236,20.6958,20.7143,43300.0
2018-06-19 11:20:00,22.29,22.3,22.29,22.3,15020.0,20.7143,20.7236,20.7143,20.7236,15020.0
2018-06-19 11:30:00,22.29,22.32,22.29,22.3,31384.0,20.7143,20.7422,20.7143,20.7236,31384.0
2018-06-19 11:40:00,22.3,22.33,22.3,22.33,24964.0,20.7236,20.7515,20.7236,20.7515,24964.0
2018-06-19 11:50:00,22.33,22.35,22.33,22.34,16532.0,20.7515,20.7701,20.7515,20.7608,16532.0
2018-06-19 12:00:00,22.34,22.34,22.31,22.33,25212.0,20.7608,20.7608,20.7329,20.7515,25212.0
2018-06-19 12:10:00,22.33,22.35,22.32,22.35,46528.0,20.7515,20.7701,20.7422,20.7701,46528.0
2018-06-19 12:20:00,22.34,22.39,22.34,22.36,35180.0,20.7608,20.8073,20.7608,20.7794,35180.0
2018-06-19 12:30:00,22.37,22.38,22.35,22.35,66436.0,20.7887,20.798,20.7701,20.7701,66436.0
2018-06-19 12:40:00,22.35,22.36,22.34,22.35,43740.0,20.7701,20.7794,20.7608,20.7701,43740.0
2018-06-19 12:50:00,22.35,22.38,22.35,22.38,34324.0,20.7701,20.798,20.7701,20.798,34324.0
2018-06-19 13:00:00,22.38,22.39,22.37,22.39,29708.0,20.798,20.8073,20.7887,20.8073,29708.0
2018-06-19 13:10:00,22.38,22.45,22.38,22.43,57588.0,20.798,20.863,20.798,20.8444,57588.0
2018-06-19 13:20:00,22.43,22.44,22.42,22.43,18288.0,20.8444,20.8537,20.8351,20.8444,18288.0
2018-06-19 13:30:00,22.43,22.44,22.41,22.42,39132.0,20.8444,20.8537,20.8259,20.8351,39132.0
2018-06-19 13:40:00,22.42,22.45,22.42,22.45,49128.0,20.8351,20.863,20.8351,20.863,49128.0
2018-06-19 13:50:00,22.46,22.46,22.43,22.43,35268.0,20.8723,20.8723,20.8444,20.8444,35268.0
2018-06-19 14:00:00,22.43,22.45,22.43,22.44,54764.0,20.8444,20.863,20.8444,20.8537,54764.0
2018-06-19 14:10:00,22.44,22.45,22.43,22.43,44876.0,20.8537,20.863,20.8444,20.8444,44876.0
2018-06-19 14:20:00,22.43,22.45,22.43,22.43,51320.0,20.8444,20.863,20.8444,20.8444,51320.0
2018-06-19 14:30:00,22.43,22.43,22.41,22.42,45944.0,20.8444,20.8444,20.8259,20.8351,45944.0
2018-06-19 14:40:00,22.42,22.43,22.41,22.43,52768.0,20.8351,20.8444,20.8259,20.8444,52768.0
2018-06-19 14:50:00,22.43,22.43,22.41,22.42,48152.0,20.8444,20.8444,20.8259,20.8351,48152.0
2018-06-19 15:00:00,22.42,22.42,22.41,22.41,26508.0,20.8351,20.8351,20.8259,20.8259,26508.0
2018-06-19 15:10:00,22.42,22.43,22.4,22.41,28600.0,20.8351,20.8444,20.8166,20.8259,28600.0
2018-06-19 15:20:00,22.4,22.4,22.38,22.38,38132.0,20.8166,20.8166,20.798,20.798,38132.0
2018-06-19 15:30:00,22.38,22.38,22.36,22.37,76924.0,20.798,20.798,20.7794,20.7887,76924.0
2018-06-19 15:40:00,22.37,22.39,22.36,22.37,146560.0,20.7887,20.8073,20.7794,20.7887,146560.0
2018-06-19 15:50:00,22.37,22.42,22.37,22.42,376516.0,20.7887,20.8351,20.7887,20.8351,376516.0
2018-06-20 09:30:00,22.5,22.51,22.43,22.47,49888.0,20.9095,20.9188,20.8444,20.8816,49888.0
2018-06-20 09:40:00,22.45,22.46,22.38,22.38,22660.0,20.863,20.8723,20.798,20.798,22660.0
2018-06-20 09:50:00,22.38,22.39,22.35,22.36,37200.0,20.798,20.8073,20.7701,20.7794,37200.0
2018-06-20 10:00:00,22.38,22.4,22.36,22.4,42988.0,20.798,20.8166,20.7794,20.8166,42988.0
2018-06-20 10:10:00,22.39,22.43,22.38,22.43,77972.0,20.8073,20.8444,20.798,20.8444,77972.0
2018-06-20 10:20:00,22.43,22.43,22.41,22.43,74468.0,20.8444,20.8444,20.8259,20.8444,74468.0
2018-06-20 10:30:00,22.43,22.43,22.41,22.42,96608.0,20.8444,20.8444,20.8259,20.8351,96608.0
2018-06-20 10:40:00,22.42,22.45,22.42,22.43,62864.0,20.8351,20.863,20.8351,20.8444,62864.0
2018-06-20 10:50:00,22.44,22.49,22.43,22.49,51332.0,20.8537,20.9002,20.8444,20.9002,51332.0
2018-06-20 11:00:00,22.48,22.48,22.43,22.45,47448.0,20.8909,20.8909,20.8444,20.863,47448.0
2018-06-20 11:10:00,22.45,22.46,22.43,22.43,56168.0,20.863,20.8723,20.8444,20.8444,56168.0
2018-06-20 11:20:00,22.43,22.44,22.43,22.43,25212.0,20.8444,20.8537,20.8444,20.8444,25212.0
2018-06-20 11:30:00,22.43,22.46,22.41,22.43,63100.0,20.8444,20.8723,20.8259,20.8444,63100.0
2018-06-20 11:40:00,22.42,22.44,22.42,22.42,15200.0,20.8351,20.8537,20.8351,20.8351,15200.0
2018-06-20 11:50:00,22.42,22.44,22.42,22.44,41116.0,20.8351,20.8537,20.8351,20.8537,41116.0
2018-06-20 12:00:00,22.46,22.47,22.45,22.46,26316.0,20.8723,20.8816,20.863,20.8723,26316.0
2018-06-20 12:10:00,22.46,22.47,22.46,22.47,13200.0,20.8723,20.8816,20.8723,20.8816,13200.0
2018-06-20 12:20:00,22.47,22.5,22.47,22.5,28724.0,20.8816,20.9095,20.8816,20.9095,28724.0
2018-06-20 12:30:00,22.5,22.55,22.5,22.51,156608.0,20.9095,20.956,20.9095,20.9188,156608.0
2018-06-20 12:40:00,22.51,22.53,22.51,22.52,26652.0,20.9188,20.9374,20.9188,20.9281,26652.0
2018-06-20 12:50:00,22.52,22.52,22.5,22.51,15948.0,20.9281,20.9281,20.9095,20.9188,15948.0
2018-06-20 13:00:00,22.52,22.52,22.5,22.5,18396.0,20.9281,20.9281,20.9095,20.9095,18396.0
2018-06-20 13:10:00,22.5,22.5,22.48,22.48,20096.0,20.9095,20.9095,20.8909,20.8909,20096.0
2018-06-20 13:20:00,22.48,22.48,22.46,22.47,14460.0,20.8909,20.8909,20.8723,20.8816,14460.0
2018-06-20 13:30:00,22.47,22.48,22.47,22.47,15728.0,20.8816,20.8909,20.8816,20.8816,15728.0
2018-06-20 13:40:00,22.47,22.48,22.45,22.45,30052.0,20.8816,20.8909,20.863,20.863,30052.0
2018-06-20 13:50:00,22.46,22.47,22.46,22.47,15168.0,20.8723,20.8816,20.8723,20.8816,15168.0
2018-06-20 14:00:00,22.46,22.46,22.45,22.46,16516.0,20.8723,20.8723,20.863,20.8723,16516.0
2018-06-20 14:10:00,22.45,22.46,22.45,22.45,63388.0,20.863,20.8723,20.863,20.863,63388.0
2018-06-20 14:20:00,22.45,22.45,22.45,22.45,9792.0,20.863,20.863,20.863,20.863,9792.0
2018-06-20 14:30:00,22.45,22.45,22.43,22.44,33268.0,20.863,20.863,20.8444,20.8537,33268.0
2018-06-20 14:40:00,22.44,22.44,22.43,22.44,24556.0,20.8537,20.8537,20.8444,20.8537,24556.0
2018-06-20 14:50:00,22.44,22.45,22.42,22.44,60828.0,20.8537,20.863,20.8351,20.8537,60828.0
2018-06-20 15:00:00,22.43,22.46,22.43,22.45,54996.0,20.8444,20.8723,20.8444,20.863,54996.0
2018-06-20 15:10:00,22.45,22.47,22.45,22.46,50264.0,20.863,20.8816,20.863,20.8723,50264.0
2018-06-20 15:20:00,22.45,22.47,22.45,22.46,74196.0,20.863,20.8816,20.863,20.8723,74196.0
2018-06-20 15:30:00,22.46,22.49,22.45,22.47,110184.0,20.8723,20.9002,20.863,20.8816,110184.0
2018-06-20 15:40:00,22.47,22.47,22.45,22.46,152720.0,20.8816,20.8816,20.863,20.8723,152720.0
2018-06-20 15:50:00,22.47,22.47,22.45,22.46,456432.0,20.8816,20.8816,20.863,20.8723,456432.0
2018-06-21 09:30:00,22.45,22.45,22.38,22.43,53280.0,20.863,20.863,20.798,20.8444,53280.0
2018-06-21 09:40:00,22.43,22.46,22.41,22.42,17236.0,20.8444,20.8723,20.8259,20.8351,17236.0
2018-06-21 09:50:00,22.41,22.43,22.36,22.36,20072.0,20.8259,20.8444,20.7794,20.7794,20072.0
2018-06-21 10:00:00,22.36,22.36,22.3,22.3,23236.0,20.7794,20.7794,20.7236,20.7236,23236.0
2018-06-21 10:10:00,22.31,22.32,22.25,22.25,57624.0,20.7329,20.7422,20.6772,20.6772,57624.0
2018-06-21 10:20:00,22.25,22.25,22.2,22.21,39640.0,20.6772,20.6772,20.6307,20.64,39640.0
2018-06-21 10:30:00,22.23,22.23,22.15,22.18,66388.0,20.6586,20.6586,20.5842,20.6121,66388.0
2018-06-21 10:40:00,22.18,22.2,22.14,22.16,29672.0,20.6121,20.6307,20.5749,20.5935,29672.0
2018-06-21 10:50:00,22.16,22.21,22.16,22.21,27996.0,20.5935,20.64,20.5935,20.64,27996.0
2018-06-21 11:00:00,22.2,22.21,22.18,22.18,62448.0,20.6307,20.64,20.6121,20.6121,62448.0
2018-06-21 11:10:00,22.18,22.22,22.16,22.21,28600.0,20.6121,20.6493,20.5935,20.64,28600.0
2018-06-21 11:20:00,22.21,22.22,22.17,22.17,47664.0,20.64,20.6493,20.6028,20.6028,47664.0
2018-06-21 11:30:00,22.18,22.2,22.18,22.2,30104.0,20.6121,20.6307,20.6121,20.6307,30104.0
2018-06-21 11:40:00,22.19,22.21,22.18,22.21,182120.0,20.6214,20.64,20.6121,20.64,182120.0
2018-06-21 11:50:00,22.21,22.24,22.21,22.23,61608.0,20.64,20.6679,20.64,20.6586,61608.0
2018-06-21 12:00:00,22.22,22.22,22.16,22.17,90868.0,20.6493,20.6493,20.5935,20.6028,90868.0
2018-06-21 12:10:00,22.17,22.18,22.14,22.16,88832.0,20.6028,20.6121,20.5749,20.5935,88832.0
2018-06-21 12:20:00,22.16,22.18,22.15,22.17,26776.0,20.5935,20.6121,20.5842,20.6028,26776.0
2018-06-21 12:30:00,22.17,22.17,22.13,22.13,26800.0,20.6028,20.6028,20.5656,20.5656,26800.0
2018-06-21 12:40:00,22.13,22.13,22.11,22.12,32284.0,20.5656,20.5656,20.5471,20.5564,32284.0
2018-06-21 12:50:00,22.12,22.14,22.12,22.12,23200.0,20.5564,20.5749,20.5564,20.5564,23200.0
2018-06-21 13:00:00,22.11,22.12,22.1,22.11,16800.0,20.5471,20.5564,20.5378,20.5471,16800.0
2018-06-21 13:10:00,22.11,22.13,22.11,22.12,22400.0,20.5471,20.5656,20.5471,20.5564,22400.0
2018-06-21 13:20:00,22.13,22.15,22.13,22.14,17964.0,20.5656,20.5842,20.5656,20.5749,17964.0
2018-06-21 13:30:00,22.14,22.15,22.14,22.14,22644.0,20.5749,20.5842,20.5749,20.5749,22644.0
2018-06-21 13:40:00,22.14,22.15,22.13,22.15,28000.0,20.5749,20.5842,20.5656,20.5842,28000.0
2018-06-21 13:50:00,22.14,22.15,22.13,22.14,21884.0,20.5749,20.5842,20.5656,20.5749,21884.0
2018-06-21 14:00:00,22.14,22.16,22.14,22.16,35700.0,20.5749,20.5935,20.5749,20.5935,35700.0
2018-06-21 14:10:00,22.16,22.17,22.16,22.16,28948.0,20.5935,20.6028,20.5935,20.5935,28948.0
2018-06-21 14:20:00,22.16,22.17,22.16,22.16,28016.0,20.5935,20.6028,20.5935,20.5935,28016.0
2018-06-21 14:30:00,22.16,22.17,22.15,22.15,71844.0,20.5935,20.6028,20.5842,20.5842,71844.0
2018-06-21 14:40:00,22.15,22.16,22.14,22.16,33748.0,20.5842,20.5935,20.5749,20.5935,33748.0
2018-06-21 14:50:00,22.15,22.15,22.13,22.13,32772.0,20.5842,20.5842,20.5656,20.5656,32772.0
2018-06-21 15:00:00,22.13,22.15,22.12,22.15,38164.0,20.5656,20.5842,20.5564,20.5842,38164.0
2018-06-21 15:10:00,22.15,22.15,22.11,22.11,39340.0,20.5842,20.5842,20.5471,20.5471,39340.0
2018-06-21 15:20:00,22.11,22.13,22.08,22.12,55008.0,20.5471,20.5656,20.5192,20.5564,55008.0
2018-06-21 15:30:00,22.12,22.13,22.09,22.11,83724.0,20.5564,20.5656,20.5285,20.5471,83724.0
2018-06-21 15:40:00,22.1,22.11,22.08,22.1,78764.0,20.5378,20.5471,20.5192,20.5378,78764.0
2018-06-21 15:50:00,22.1,22.13,22.09,22.12,492648.0,20.5378,20.5656,20.5285,20.5564,492648.0
2018-06-22 09:30:00,22.24,22.24,22.09,22.09,27356.0,20.6679,20.6679,20.5285,20.5285,27356.0
2018-06-22 09:40:00,22.11,22.13,22.08,22.08,20656.0,20.5471,20.5656,20.5192,20.5192,20656.0
2018-06-22 09:50:00,22.11,22.17,22.11,22.16,48824.0,20.5471,20.6028,20.5471,20.5935,48824.0
2018-06-22 10:00:00,22.16,22.24,22.16,22.2,43584.0,20.5935,20.6679,20.5935,20.6307,43584.0
2018-06-22 10:10:00,22.19,22.22,22.17,22.18,66176.0,20.6214,20.6493,20.6028,20.6121,66176.0
2018-06-22 10:20:00,22.18,22.19,22.1,22.14,78616.0,20.6121,20.6214,20.5378,20.5749,78616.0
2018-06-22 10:30:00,22.14,22.17,22.12,22.15,158660.0,20.5749,20.6028,20.5564,20.5842,158660.0
2018-06-22 10:40:00,22.15,22.19,22.15,22.17,125688.0,20.5842,20.6214,20.5842,20.6028,125688.0
2018-06-22 10:50:00,22.17,22.2,22.15,22.2,41668.0,20.6028,20.6307,20.5842,20.6307,41668.0
2018-06-22 11:00:00,22.19,22.21,22.18,22.21,20928.0,20.6214,20.64,20.6121,20.64,20928.0
2018-06-22 11:10:00,22.2,22.2,22.18,22.19,20492.0,20.6307,20.6307,20.6121,20.6214,20492.0
2018-06-22 11:20:00,22.18,22.2,22.18,22.2,58324.0,20.6121,20.6307,20.6121,20.6307,58324.0
2018-06-22 11:30:00,22.2,22.2,22.17,22.18,58348.0,20.6307,20.6307,20.6028,20.6121,58348.0
2018-06-22 11:40:00,22.18,22.19,22.18,22.18,45144.0,20.6121,20.6214,20.6121,20.6121,45144.0
2018-06-22 11:50:00,22.18,22.19,22.18,22.18,92812.0,20.6121,20.6214,20.6121,20.6121,92812.0
2018-06-22 12:00:00,22.18,22.22,22.18,22.22,35908.0,20.6121,20.6493,20.6121,20.6493,35908.0
2018-06-22 12:10:00,22.22,22.23,22.21,22.22,18508.0,20.6493,20.6586,20.64,20.6493,18508.0
2018-06-22 12:20:00,22.21,22.22,22.21,22.22,8580.0,20.64,20.6493,20.64,20.6493,8580.0
2018-06-22 12:30:00,22.21,22.21,22.19,22.2,18848.0,20.64,20.64,20.6214,20.6307,18848.0
2018-06-22 12:40:00,22.2,22.22,22.2,22.22,24500.0,20.6307,20.6493,20.6307,20.6493,24500.0
2018-06-22 12:50:00,22.23,22.23,22.21,22.22,27200.0,20.6586,20.6586,20.64,20.6493,27200.0
2018-06-22 13:00:00,22.23,22.24,22.22,22.24,8768.0,20.6586,20.6679,20.6493,20.6679,8768.0
2018-06-22 13:10:00,22.25,22.25,22.25,22.25,14020.0,20.6772,20.6772,20.6772,20.6772,14020.0
2018-06-22 13:20:00,22.25,22.27,22.25,22.27,12764.0,20.6772,20.6958,20.6772,20.6958,12764.0
2018-06-22 13:30:00,22.27,22.29,22.26,22.28,47992.0,20.6958,20.7143,20.6865,20.705,47992.0
2018-06-22 13:40:00,22.28,22.28,22.25,22.25,30860.0,20.705,20.705,20.6772,20.6772,30860.0
2018-06-22 13:50:00,22.25,22.26,22.23,22.23,43140.0,20.6772,20.6865,20.6586,20.6586,43140.0
2018-06-22 14:00:00,22.23,22.24,22.22,22.22,45576.0,20.6586,20.6679,20.6493,20.6493,45576.0
2018-06-22 14:10:00,22.22,22.22,22.19,22.19,45408.0,20.6493,20.6493,20.6214,20.6214,45408.0
2018-06-22 14:20:00,22.19,22.2,22.18,22.19,52348.0,20.6214,20.6307,20.6121,20.6214,52348.0
2018-06-22 14:30:00,22.19,22.2,22.18,22.2,14680.0,20.6214,20.6307,20.6121,20.6307,14680.0
2018-06-22 14:40:00,22.2,22.23,22.2,22.22,41444.0,20.6307,20.6586,20.6307,20.6493,41444.0
2018-06-22 14:50:00,22.23,22.24,22.21,22.23,86428.0,20.6586,20.6679,20.64,20.6586,86428.0
2018-06-22 15:00:00,22.23,22.25,22.23,22.25,27388.0,20.6586,20.6772,20.6586,20.6772,27388.0
2018-06-22 15:10:00,22.25,22.27,22.25,22.25,37764.0,20.6772,20.6958,20.6772,20.6772,37764.0
2018-06-22 15:20:00,22.25,22.29,22.25,22.29,53440.0,20.6772,20.7143,20.6772,20.7143,53440.0
2018-06-22 15:30:00,22.28,22.3,22.28,22.29,74616.0,20.705,20.7236,20.705,20.7143,74616.0
2018-06-22 15:40:00,22.29,22.34,22.29,22.33,181356.0,20.7143,20.7608,20.7143,20.7515,181356.0
2018-06-22 15:50:00,22.33,22.34,22.29,22.3,671152.0,20.7515,20.7608,20.7143,20.7236,671152.0
2018-06-25 09:30:00,22.25,22.25,22.03,22.06,61188.0,20.6772,20.6772,20.4727,20.5006,61188.0
2018-06-25 09:40:00,22.05,22.08,21.93,21.96,61740.0,20.4913,20.5192,20.3798,20.4077,61740.0
2018-06-25 09:50:00,21.96,21.97,21.86,21.88,60816.0,20.4077,20.417,20.3147,20.3333,60816.0
2018-06-25 10:00:00,21.88,21.91,21.84,21.85,46624.0,20.3333,20.3612,20.2961,20.3054,46624.0
2018-06-25 10:10:00,21.86,21.86,21.81,21.84,25056.0,20.3147,20.3147,20.2683,20.2961,25056.0
2018-06-25 10:20:00,21.82,21.83,21.81,21.81,80272.0,20.2776,20.2869,20.2683,20.2683,80272.0
2018-06-25 10:30:00,21.81,21.92,21.8,21.91,116400.0,20.2683,20.3705,20.259,20.3612,116400.0
2018-06-25 10:40:00,21.92,21.95,21.86,21.93,114376.0,20.3705,20.3984,20.3147,20.3798,114376.0
2018-06-25 10:50:00,21.93,21.93,21.87,21.88,26400.0,20.3798,20.3798,20.324,20.3333,26400.0
2018-06-25 11:00:00,21.89,21.89,21.84,21.86,57276.0,20.3426,20.3426,20.2961,20.3147,57276.0
2018-06-25 11:10:00,21.85,21.89,21.84,21.84,34984.0,20.3054,20.3426,20.2961,20.2961,34984.0
2018-06-25 11:20:00,21.84,21.85,21.8,21.8,53120.0,20.2961,20.3054,20.259,20.259,53120.0
2018-06-25 11:30:00,21.8,21.81,21.77,21.78,30992.0,20.259,20.2683,20.2311,20.2404,30992.0
2018-06-25 11:40:00,21.76,21.84,21.76,21.84,40000.0,20.2218,20.2961,20.2218,20.2961,40000.0
2018-06-25 11:50:00,21.84,21.86,21.83,21.85,55876.0,20.2961,20.3147,20.2869,20.3054,55876.0
2018-06-25 12:00:00,21.85,21.85,21.75,21.75,152088.0,20.3054,20.3054,20.2125,20.2125,152088.0
2018-06-25 12:10:00,21.76,21.77,21.72,21.77,62316.0,20.2218,20.2311,20.1846,20.2311,62316.0
2018-06-25 12:20:00,21.76,21.85,21.76,21.82,63356.0,20.2218,20.3054,20.2218,20.2776,63356.0
2018-06-25 12:30:00,21.82,21.86,21.8,21.82,37096.0,20.2776,20.3147,20.259,20.2776,37096.0
2018-06-25 12:40:00,21.82,21.85,21.81,21.81,42804.0,20.2776,20.3054,20.2683,20.2683,42804.0
2018-06-25 12:50:00,21.81,21.83,21.81,21.82,49248.0,20.2683,20.2869,20.2683,20.2776,49248.0
2018-06-25 13:00:00,21.82,21.82,21.79,21.8,38048.0,20.2776,20.2776,20.2497,20.259,38048.0
2018-06-25 13:10:00,21.8,21.81,21.75,21.77,36212.0,20.259,20.2683,20.2125,20.2311,36212.0
2018-06-25 13:20:00,21.78,21.78,21.76,21.77,95100.0,20.2404,20.2404,20.2218,20.2311,95100.0
2018-06-25 13:30:00,21.78,21.82,21.78,21.82,52000.0,20.2404,20.2776,20.2404,20.2776,52000.0
2018-06-25 13:40:00,21.83,21.88,21.82,21.88,27640.0,20.2869,20.3333,20.2776,20.3333,27640.0
2018-06-25 13:50:00,21.86,21.87,21.81,21.82,76324.0,20.3147,20.324,20.2683,20.2776,76324.0
2018-06-25 14:00:00,21.81,21.82,21.81,21.81,54752.0,20.2683,20.2776,20.2683,20.2683,54752.0
2018-06-25 14:10:00,21.81,21.82,21.79,21.79,46624.0,20.2683,20.2776,20.2497,20.2497,46624.0
2018-06-25 14:20:00,21.78,21.86,21.78,21.84,123772.0,20.2404,20.3147,20.2404,20.2961,123772.0
2018-06-25 14:30:00,21.84,21.86,21.82,21.83,129028.0,20.2961,20.3147,20.2776,20.2869,129028.0
2018-06-25 14:40:00,21.83,21.84,21.8,21.82,467780.0,20.2869,20.2961,20.259,20.2776,467780.0
2018-06-25 14:50:00,21.82,21.87,21.79,21.87,480404.0,20.2776,20.324,20.2497,20.324,480404.0
2018-06-25 15:00:00,21.87,21.91,21.86,21.89,157452.0,20.324,20.3612,20.3147,20.3426,157452.0
2018-06-25 15:10:00,21.88,21.92,21.86,21.92,199076.0,20.3333,20.3705,20.3147,20.3705,199076.0
2018-06-25 15:20:00,21.92,21.92,21.89,21.9,140904.0,20.3705,20.3705,20.3426,20.3519,140904.0
2018-06-25 15:30:00,21.9,21.99,21.89,21.98,177168.0,20.3519,20.4355,20.3426,20.4263,177168.0
2018-06-25 15:40:00,21.99,22.0,21.94,21.95,153340.0,20.4355,20.4448,20.3891,20.3984,153340.0
2018-06-25 15:50:00,21.94,21.99,21.93,21.95,385348.0,20.3891,20.4355,20.3798,20.3984,385348.0
2018-06-26 09:30:00,21.91,22.02,21.9,22.02,138320.0,20.3612,20.4634,20.3519,20.4634,138320.0
2018-06-26 09:40:00,21.98,22.08,21.98,22.06,48404.0,20.4263,20.5192,20.4263,20.5006,48404.0
2018-06-26 09:50:00,22.07,22.07,21.96,21.99,55632.0,20.5099,20.5099,20.4077,20.4355,55632.0
2018-06-26 10:00:00,21.98,22.02,21.97,21.97,55628.0,20.4263,20.4634,20.417,20.417,55628.0
2018-06-26 10:10:00,21.98,22.0,21.95,21.99,82960.0,20.4263,20.4448,20.3984,20.4355,82960.0
2018-06-26 10:20:00,21.98,21.99,21.93,21.93,69120.0,20.4263,20.4355,20.3798,20.3798,69120.0
2018-06-26 10:30:00,21.93,21.96,21.92,21.95,314480.0,20.3798,20.4077,20.3705,20.3984,314480.0
2018-06-26 10:40:00,21.95,22.01,21.95,22.0,327108.0,20.3984,20.4541,20.3984,20.4448,327108.0
2018-06-26 10:50:00,22.0,22.03,21.92,21.94,142492.0,20.4448,20.4727,20.3705,20.3891,142492.0
2018-06-26 11:00:00,21.93,21.95,21.91,21.92,65680.0,20.3798,20.3984,20.3612,20.3705,65680.0
2018-06-26 11:10:00,21.92,21.93,21.9,21.9,60020.0,20.3705,20.3798,20.3519,20.3519,60020.0
2018-06-26 11:20:00,21.91,21.92,21.89,21.9,47580.0,20.3612,20.3705,20.3426,20.3519,47580.0
2018-06-26 11:30:00,21.9,21.96,21.86,21.95,163708.0,20.3519,20.4077,20.3147,20.3984,163708.0
2018-06-26 11:40:00,21.94,21.94,21.86,21.88,92812.0,20.3891,20.3891,20.3147,20.3333,92812.0
2018-06-26 11:50:00,21.88,21.89,21.86,21.89,72740.0,20.3333,20.3426,20.3147,20.3426,72740.0
2018-06-26 12:00:00,21.89,21.95,21.89,21.93,111820.0,20.3426,20.3984,20.3426,20.3798,111820.0
2018-06-26 12:10:00,21.92,21.94,21.9,21.91,34832.0,20.3705,20.3891,20.3519,20.3612,34832.0
2018-06-26 12:20:00,21.91,21.92,21.89,21.9,42664.0,20.3612,20.3705,20.3426,20.3519,42664.0
2018-06-26 12:30:00,21.9,21.98,21.9,21.97,146116.0,20.3519,20.4263,20.3519,20.417,146116.0
2018-06-26 12:40:00,21.98,21.99,21.94,21.95,76828.0,20.4263,20.4355,20.3891,20.3984,76828.0
2018-06-26 12:50:00,21.95,21.96,21.95,21.96,35080.0,20.3984,20.4077,20.3984,20.4077,35080.0
2018-06-26 13:00:00,21.96,21.97,21.95,21.97,32320.0,20.4077,20.417,20.3984,20.417,32320.0
2018-06-26 13:10:00,21.97,21.99,21.96,21.98,46260.0,20.417,20.4355,20.4077,20.4263,46260.0
2018-06-26 13:20:00,21.98,21.98,21.95,21.96,52832.0,20.4263,20.4263,20.3984,20.4077,52832.0
2018-06-26 13:30:00,21.96,21.97,21.96,21.97,60180.0,20.4077,20.417,20.4077,20.417,60180.0
2018-06-26 13:40:00,21.97,21.97,21.94,21.95,65464.0,20.417,20.417,20.3891,20.3984,65464.0
2018-06-26 13:50:00,21.95,21.95,21.94,21.94,54696.0,20.3984,20.3984,20.3891,20.3891,54696.0
2018-06-26 14:00:00,21.95,21.95,21.92,21.93,68244.0,20.3984,20.3984,20.3705,20.3798,68244.0
2018-06-26 14:10:00,21.93,21.95,21.92,21.94,87748.0,20.3798,20.3984,20.3705,20.3891,87748.0
2018-06-26 14:20:00,21.94,21.94,21.92,21.93,61556.0,20.3891,20.3891,20.3705,20.3798,61556.0
2018-06-26 14:30:00,21.93,21.96,21.93,21.96,206480.0,20.3798,20.4077,20.3798,20.4077,206480.0
2018-06-26 14:40:00,21.96,21.96,21.93,21.93,70732.0,20.4077,20.4077,20.3798,20.3798,70732.0
2018-06-26 14:50:00,21.93,21.94,21.91,21.91,72096.0,20.3798,20.3891,20.3612,20.3612,72096.0
2018-06-26 15:00:00,21.91,21.91,21.88,21.88,114148.0,20.3612,20.3612,20.3333,20.3333,114148.0
2018-06-26 15:10:00,21.89,21.89,21.86,21.86,79692.0,20.3426,20.3426,20.3147,20.3147,79692.0
2018-06-26 15:20:00,21.86,21.86,21.84,21.85,101792.0,20.3147,20.3147,20.2961,20.3054,101792.0
2018-06-26 15:30:00,21.85,21.88,21.85,21.86,291828.0,20.3054,20.3333,20.3054,20.3147,291828.0
2018-06-26 15:40:00,21.86,21.87,21.81,21.81,230640.0,20.3147,20.324,20.2683,20.2683,230640.0
2018-06-26 15:50:00,21.81,21.81,21.79,21.79,457856.0,20.2683,20.2683,20.2497,20.2497,457856.0
2018-06-27 09:30:00,21.84,21.96,21.82,21.84,71044.0,20.2961,20.4077,20.2776,20.2961,71044.0
2018-06-27 09:40:00,21.85,21.88,21.83,21.88,50388.0,20.3054,20.3333,20.2869,20.3333,50388.0
2018-06-27 09:50:00,21.9,21.92,21.86,21.87,36888.0,20.3519,20.3705,20.3147,20.324,36888.0
2018-06-27 10:00:00,21.87,21.9,21.86,21.9,43212.0,20.324,20.3519,20.3147,20.3519,43212.0
2018-06-27 10:10:00,21.91,21.95,21.91,21.95,36620.0,20.3612,20.3984,20.3612,20.3984,36620.0
2018-06-27 10:20:00,21.95,21.96,21.93,21.93,24656.0,20.3984,20.4077,20.3798,20.3798,24656.0
2018-06-27 10:30:00,21.93,21.95,21.9,21.94,49856.0,20.3798,20.3984,20.3519,20.3891,49856.0
2018-06-27 10:40:00,21.94,21.97,21.91,21.92,55300.0,20.3891,20.417,20.3612,20.3705,55300.0
2018-06-27 10:50:00,21.91,21.94,21.9,21.9,44924.0,20.3612,20.3891,20.3519,20.3519,44924.0
2018-06-27 11:00:00,21.9,21.93,21.86,21.89,69896.0,20.3519,20.3798,20.3147,20.3426,69896.0
2018-06-27 11:10:00,21.89,21.91,21.86,21.86,145628.0,20.3426,20.3612,20.3147,20.3147,145628.0
2018-06-27 11:20:00,21.86,21.88,21.81,21.81,344816.0,20.3147,20.3333,20.2683,20.2683,344816.0
2018-06-27 11:30:00,21.81,21.83,21.78,21.83,107516.0,20.2683,20.2869,20.2404,20.2869,107516.0
2018-06-27 11:40:00,21.82,21.84,21.77,21.83,76832.0,20.2776,20.2961,20.2311,20.2869,76832.0
2018-06-27 11:50:00,21.82,21.84,21.81,21.84,24012.0,20.2776,20.2961,20.2683,20.2961,24012.0
2018-06-27 12:00:00,21.84,21.86,21.83,21.85,36400.0,20.2961,20.3147,20.2869,20.3054,36400.0
2018-06-27 12:10:00,21.85,21.87,21.84,21.87,22848.0,20.3054,20.324,20.2961,20.324,22848.0
2018-06-27 12:20:00,21.87,21.87,21.83,21.83,11600.0,20.324,20.324,20.2869,20.2869,11600.0
2018-06-27 12:30:00,21.82,21.82,21.78,21.78,36824.0,20.2776,20.2776,20.2404,20.2404,36824.0
2018-06-27 12:40:00,21.79,21.79,21.75,21.76,34736.0,20.2497,20.2497,20.2125,20.2218,34736.0
2018-06-27 12:50:00,21.77,21.78,21.73,21.74,50508.0,20.2311,20.2404,20.1939,20.2032,50508.0
2018-06-27 13:00:00,21.73,21.75,21.69,21.7,70772.0,20.1939,20.2125,20.1568,20.166,70772.0
2018-06-27 13:10:00,21.69,21.72,21.67,21.67,88032.0,20.1568,20.1846,20.1382,20.1382,88032.0
2018-06-27 13:20:00,21.67,21.71,21.67,21.7,47968.0,20.1382,20.1753,20.1382,20.166,47968.0
2018-06-27 13:30:00,21.71,21.72,21.68,21.7,63156.0,20.1753,20.1846,20.1475,20.166,63156.0
2018-06-27 13:40:00,21.7,21.72,21.66,21.66,54080.0,20.166,20.1846,20.1289,20.1289,54080.0
2018-06-27 13:50:00,21.66,21.67,21.63,21.66,73968.0,20.1289,20.1382,20.101,20.1289,73968.0
2018-06-27 14:00:00,21.66,21.69,21.62,21.62,67460.0,20.1289,20.1568,20.0917,20.0917,67460.0
2018-06-27 14:10:00,21.62,21.65,21.6,21.64,79772.0,20.0917,20.1196,20.0731,20.1103,79772.0
2018-06-27 14:20:00,21.64,21.67,21.61,21.62,69440.0,20.1103,20.1382,20.0824,20.0917,69440.0
2018-06-27 14:30:00,21.62,21.68,21.61,21.68,77912.0,20.0917,20.1475,20.0824,20.1475,77912.0
2018-06-27 14:40:00,21.68,21.7,21.67,21.68,87712.0,20.1475,20.166,20.1382,20.1475,87712.0
2018-06-27 14:50:00,21.68,21.68,21.63,21.65,82988.0,20.1475,20.1475,20.101,20.1196,82988.0
2018-06-27 15:00:00,21.65,21.67,21.64,21.64,80408.0,20.1196,20.1382,20.1103,20.1103,80408.0
2018-06-27 15:10:00,21.64,21.66,21.6,21.64,113428.0,20.1103,20.1289,20.0731,20.1103,113428.0
2018-06-27 15:20:00,21.64,21.68,21.64,21.67,191124.0,20.1103,20.1475,20.1103,20.1382,191124.0
2018-06-27 15:30:00,21.67,21.69,21.63,21.64,173288.0,20.1382,20.1568,20.101,20.1103,173288.0
2018-06-27 15:40:00,21.64,21.67,21.59,21.59,161040.0,20.1103,20.1382,20.0638,20.0638,161040.0
2018-06-27 15:50:00,21.59,21.61,21.56,21.56,447872.0,20.0638,20.0824,20.0359,20.0359,447872.0
2018-06-28 09:30:00,21.56,21.61,21.54,21.61,105708.0,20.0359,20.0824,20.0174,20.0824,105708.0
2018-06-28 09:40:00,21.6,21.64,21.46,21.49,73640.0,20.0731,20.1103,19.943,19.9709,73640.0
2018-06-28 09:50:00,21.49,21.52,21.44,21.46,97404.0,19.9709,19.9988,19.9244,19.943,97404.0
2018-06-28 10:00:00,21.46,21.55,21.45,21.54,106048.0,19.943,20.0266,19.9337,20.0174,106048.0
2018-06-28 10:10:00,21.53,21.55,21.43,21.46,86956.0,20.0081,20.0266,19.9151,19.943,86956.0
2018-06-28 10:20:00,21.44,21.5,21.43,21.46,43424.0,19.9244,19.9802,19.9151,19.943,43424.0
2018-06-28 10:30:00,21.46,21.46,21.39,21.43,165452.0,19.943,19.943,19.878,19.9151,165452.0
2018-06-28 10:40:00,21.42,21.46,21.4,21.44,66284.0,19.9058,19.943,19.8873,19.9244,66284.0
2018-06-28 10:50:00,21.44,21.49,21.42,21.46,75660.0,19.9244,19.9709,19.9058,19.943,75660.0
2018-06-28 11:00:00,21.47,21.48,21.43,21.47,85328.0,19.9523,19.9616,19.9151,19.9523,85328.0
2018-06-28 11:10:00,21.47,21.48,21.42,21.45,132056.0,19.9523,19.9616,19.9058,19.9337,132056.0
2018-06-28 11:20:00,21.45,21.54,21.43,21.52,69772.0,19.9337,20.0174,19.9151,19.9988,69772.0
2018-06-28 11:30:00,21.52,21.57,21.52,21.57,62636.0,19.9988,20.0452,19.9988,20.0452,62636.0
2018-06-28 11:40:00,21.57,21.57,21.51,21.52,69168.0,20.0452,20.0452,19.9895,19.9988,69168.0
2018-06-28 11:50:00,21.52,21.56,21.51,21.56,61660.0,19.9988,20.0359,19.9895,20.0359,61660.0
2018-06-28 12:00:00,21.57,21.6,21.54,21.54,79260.0,20.0452,20.0731,20.0174,20.0174,79260.0
2018-06-28 12:10:00,21.54,21.57,21.52,21.54,76048.0,20.0174,20.0452,19.9988,20.0174,76048.0
2018-06-28 12:20:00,21.54,21.55,21.5,21.52,67544.0,20.0174,20.0266,19.9802,19.9988,67544.0
2018-06-28 12:30:00,21.52,21.53,21.5,21.52,71108.0,19.9988,20.0081,19.9802,19.9988,71108.0
2018-06-28 12:40:00,21.52,21.52,21.5,21.52,64464.0,19.9988,19.9988,19.9802,19.9988,64464.0
2018-06-28 12:50:00,21.52,21.6,21.52,21.59,46896.0,19.9988,20.0731,19.9988,20.0638,46896.0
2018-06-28 13:00:00,21.58,21.59,21.57,21.57,55604.0,20.0545,20.0638,20.0452,20.0452,55604.0
2018-06-28 13:10:00,21.57,21.6,21.57,21.58,43776.0,20.0452,20.0731,20.0452,20.0545,43776.0
2018-06-28 13:20:00,21.58,21.61,21.58,21.6,71256.0,20.0545,20.0824,20.0545,20.0731,71256.0
2018-06-28 13:30:00,21.6,21.61,21.59,21.59,58044.0,20.0731,20.0824,20.0638,20.0638,58044.0
2018-06-28 13:40:00,21.59,21.61,21.57,21.58,34732.0,20.0638,20.0824,20.0452,20.0545,34732.0
2018-06-28 13:50:00,21.58,21.6,21.58,21.6,30192.0,20.0545,20.0731,20.0545,20.0731,30192.0
2018-06-28 14:00:00,21.6,21.62,21.59,21.62,55944.0,20.0731,20.0917,20.0638,20.0917,55944.0
2018-06-28 14:10:00,21.62,21.63,21.6,21.61,74584.0,20.0917,20.101,20.0731,20.0824,74584.0
2018-06-28 14:20:00,21.61,21.65,21.61,21.65,66708.0,20.0824,20.1196,20.0824,20.1196,66708.0
2018-06-28 14:30:00,21.65,21.66,21.62,21.63,86632.0,20.1196,20.1289,20.0917,20.101,86632.0
2018-06-28 14:40:00,21.63,21.66,21.63,21.65,68192.0,20.101,20.1289,20.101,20.1196,68192.0
2018-06-28 14:50:00,21.65,21.69,21.65,21.68,65312.0,20.1196,20.1568,20.1196,20.1475,65312.0
2018-06-28 15:00:00,21.69,21.72,21.67,21.7,115776.0,20.1568,20.1846,20.1382,20.166,115776.0
2018-06-28 15:10:00,21.7,21.73,21.7,21.73,70244.0,20.166,20.1939,20.166,20.1939,70244.0
2018-06-28 15:20:00,21.73,21.74,21.71,21.71,148104.0,20.1939,20.2032,20.1753,20.1753,148104.0
2018-06-28 15:30:00,21.71,21.71,21.7,21.7,442940.0,20.1753,20.1753,20.166,20.166,442940.0
2018-06-28 15:40:00,21.7,21.73,21.7,21.73,398668.0,20.166,20.1939,20.166,20.1939,398668.0
2018-06-28 15:50:00,21.73,21.78,21.71,21.77,1031036.0,20.1939,20.2404,20.1753,20.2311,1031036.0
2018-06-29 09:30:00,21.82,21.86,21.75,21.79,56500.0,20.2776,20.3147,20.2125,20.2497,56500.0
2018-06-29 09:40:00,21.78,21.82,21.77,21.79,30780.0,20.2404,20.2776,20.2311,20.2497,30780.0
2018-06-29 09:50:00,21.79,21.88,21.79,21.87,114008.0,20.2497,20.3333,20.2497,20.324,114008.0
2018-06-29 10:00:00,21.88,21.92,21.86,21.89,70668.0,20.3333,20.3705,20.3147,20.3426,70668.0
2018-06-29 10:10:00,21.89,21.9,21.87,21.9,42320.0,20.3426,20.3519,20.324,20.3519,42320.0
2018-06-29 10:20:00,21.9,21.9,21.83,21.83,64664.0,20.3519,20.3519,20.2869,20.2869,64664.0
2018-06-29 10:30:00,21.83,21.88,21.83,21.88,64996.0,20.2869,20.3333,20.2869,20.3333,64996.0
2018-06-29 10:40:00,21.88,21.92,21.87,21.91,64396.0,20.3333,20.3705,20.324,20.3612,64396.0
2018-06-29 10:50:00,21.91,21.94,21.9,21.94,57800.0,20.3612,20.3891,20.3519,20.3891,57800.0
2018-06-29 11:00:00,21.94,21.96,21.91,21.93,67688.0,20.3891,20.4077,20.3612,20.3798,67688.0
2018-06-29 11:10:00,21.93,21.94,21.91,21.92,68172.0,20.3798,20.3891,20.3612,20.3705,68172.0
2018-06-29 11:20:00,21.92,21.95,21.92,21.92,90732.0,20.3705,20.3984,20.3705,20.3705,90732.0
2018-06-29 11:30:00,21.92,21.92,21.89,21.9,133596.0,20.3705,20.3705,20.3426,20.3519,133596.0
2018-06-29 11:40:00,21.9,21.95,21.9,21.94,78316.0,20.3519,20.3984,20.3519,20.3891,78316.0
2018-06-29 11:50:00,21.93,21.94,21.88,21.89,146464.0,20.3798,20.3891,20.3333,20.3426,146464.0
2018-06-29 12:00:00,21.88,21.96,21.88,21.95,55908.0,20.3333,20.4077,20.3333,20.3984,55908.0
2018-06-29 12:10:00,21.95,21.97,21.94,21.97,34460.0,20.3984,20.417,20.3891,20.417,34460.0
2018-06-29 12:20:00,21.97,21.97,21.93,21.94,75396.0,20.417,20.417,20.3798,20.3891,75396.0
2018-06-29 12:30:00,21.94,21.95,21.93,21.95,62200.0,20.3891,20.3984,20.3798,20.3984,62200.0
2018-06-29 12:40:00,21.95,21.96,21.94,21.94,40616.0,20.3984,20.4077,20.3891,20.3891,40616.0
2018-06-29 12:50:00,21.94,21.94,21.92,21.93,93016.0,20.3891,20.3891,20.3705,20.3798,93016.0
2018-06-29 13:00:00,21.93,21.96,21.92,21.96,53524.0,20.3798,20.4077,20.3705,20.4077,53524.0
2018-06-29 13:10:00,21.96,21.97,21.95,21.95,45844.0,20.4077,20.417,20.3984,20.3984,45844.0
2018-06-29 13:20:00,21.95,21.95,21.93,21.94,38820.0,20.3984,20.3984,20.3798,20.3891,38820.0
2018-06-29 13:30:00,21.93,21.95,21.93,21.93,61004.0,20.3798,20.3984,20.3798,20.3798,61004.0
2018-06-29 13:40:00,21.94,21.97,21.93,21.96,74900.0,20.3891,20.417,20.3798,20.4077,74900.0
2018-06-29 13:50:00,21.96,21.98,21.96,21.96,38160.0,20.4077,20.4263,20.4077,20.4077,38160.0
2018-06-29 14:00:00,21.97,21.97,21.95,21.96,114484.0,20.417,20.417,20.3984,20.4077,114484.0
2018-06-29 14:10:00,21.97,21.98,21.95,21.96,102024.0,20.417,20.4263,20.3984,20.4077,102024.0
2018-06-29 14:20:00,21.96,21.97,21.95,21.95,74872.0,20.4077,20.417,20.3984,20.3984,74872.0
2018-06-29 14:30:00,21.95,21.96,21.91,21.92,66480.0,20.3984,20.4077,20.3612,20.3705,66480.0
2018-06-29 14:40:00,21.92,21.94,21.91,21.94,66892.0,20.3705,20.3891,20.3612,20.3891,66892.0
2018-06-29 14:50:00,21.94,21.96,21.93,21.96,74816.0,20.3891,20.4077,20.3798,20.4077,74816.0
2018-06-29 15:00:00,21.96,21.97,21.93,21.94,56760.0,20.4077,20.417,20.3798,20.3891,56760.0
2018-06-29 15:10:00,21.94,21.95,21.91,21.92,166500.0,20.3891,20.3984,20.3612,20.3705,166500.0
2018-06-29 15:20:00,21.92,21.93,21.89,21.91,112168.0,20.3705,20.3798,20.3426,20.3612,112168.0
2018-06-29 15:30:00,21.9,21.9,21.86,21.87,127800.0,20.3519,20.3519,20.3147,20.324,127800.0
2018-06-29 15:40:00,21.87,21.87,21.84,21.85,188240.0,20.324,20.324,20.2961,20.3054,188240.0
2018-06-29 15:50:00,21.84,21.85,21.77,21.79,940032.0,20.2961,20.3054,20.2311,20.2497,940032.0
2018-07-02 09:30:00,21.64,21.64,21.55,21.55,140940.0,20.1103,20.1103,20.0266,20.0266,140940.0
2018-07-02 09:40:00,21.56,21.57,21.41,21.45,169068.0,20.0359,20.0452,19.8965,19.9337,169068.0
2018-07-02 09:50:00,21.45,21.55,21.39,21.55,112872.0,19.9337,20.0266,19.878,20.0266,112872.0
2018-07-02 10:00:00,21.54,21.59,21.52,21.52,121408.0,20.0174,20.0638,19.9988,19.9988,121408.0
2018-07-02 10:10:00,21.53,21.57,21.5,21.56,75608.0,20.0081,20.0452,19.9802,20.0359,75608.0
2018-07-02 10:20:00,21.57,21.65,21.56,21.64,68900.0,20.0452,20.1196,20.0359,20.1103,68900.0
2018-07-02 10:30:00,21.64,21.65,21.6,21.65,112984.0,20.1103,20.1196,20.0731,20.1196,112984.0
2018-07-02 10:40:00,21.66,21.68,21.64,21.66,90848.0,20.1289,20.1475,20.1103,20.1289,90848.0
2018-07-02 10:50:00,21.65,21.7,21.65,21.69,90340.0,20.1196,20.166,20.1196,20.1568,90340.0
2018-07-02 11:00:00,21.69,21.75,21.69,21.7,79364.0,20.1568,20.2125,20.1568,20.166,79364.0
2018-07-02 11:10:00,21.69,21.7,21.65,21.66,69504.0,20.1568,20.166,20.1196,20.1289,69504.0
2018-07-02 11:20:00,21.66,21.69,21.64,21.66,69856.0,20.1289,20.1568,20.1103,20.1289,69856.0
2018-07-02 11:30:00,21.65,21.66,21.63,21.64,59044.0,20.1196,20.1289,20.101,20.1103,59044.0
2018-07-02 11:40:00,21.64,21.68,21.62,21.67,66100.0,20.1103,20.1475,20.0917,20.1382,66100.0
2018-07-02 11:50:00,21.67,21.69,21.67,21.69,39888.0,20.1382,20.1568,20.1382,20.1568,39888.0
2018-07-02 12:00:00,21.69,21.69,21.63,21.64,45156.0,20.1568,20.1568,20.101,20.1103,45156.0
2018-07-02 12:10:00,21.65,21.67,21.59,21.6,66660.0,20.1196,20.1382,20.0638,20.0731,66660.0
2018-07-02 12:20:00,21.6,21.64,21.59,21.62,66820.0,20.0731,20.1103,20.0638,20.0917,66820.0
2018-07-02 12:30:00,21.62,21.64,21.62,21.64,50256.0,20.0917,20.1103,20.0917,20.1103,50256.0
2018-07-02 12:40:00,21.64,21.68,21.64,21.66,45072.0,20.1103,20.1475,20.1103,20.1289,45072.0
2018-07-02 12:50:00,21.66,21.67,21.64,21.64,56980.0,20.1289,20.1382,20.1103,20.1103,56980.0
2018-07-02 13:00:00,21.64,21.65,21.61,21.61,51696.0,20.1103,20.1196,20.0824,20.0824,51696.0
2018-07-02 13:10:00,21.61,21.61,21.58,21.6,68384.0,20.0824,20.0824,20.0545,20.0731,68384.0
2018-07-02 13:20:00,21.6,21.6,21.57,21.58,67736.0,20.0731,20.0731,20.0452,20.0545,67736.0
2018-07-02 13:30:00,21.57,21.61,21.57,21.61,59976.0,20.0452,20.0824,20.0452,20.0824,59976.0
2018-07-02 13:40:00,21.6,21.66,21.6,21.66,70444.0,20.0731,20.1289,20.0731,20.1289,70444.0
2018-07-02 13:50:00,21.66,21.68,21.64,21.64,68980.0,20.1289,20.1475,20.1103,20.1103,68980.0
2018-07-02 14:00:00,21.63,21.71,21.63,21.7,86620.0,20.101,20.1753,20.101,20.166,86620.0
2018-07-02 14:10:00,21.69,21.73,21.68,21.73,71080.0,20.1568,20.1939,20.1475,20.1939,71080.0
2018-07-02 14:20:00,21.72,21.73,21.7,21.71,43528.0,20.1846,20.1939,20.166,20.1753,43528.0
2018-07-02 14:30:00,21.71,21.73,21.69,21.69,69968.0,20.1753,20.1939,20.1568,20.1568,69968.0
2018-07-02 14:40:00,21.69,21.71,21.68,21.69,49852.0,20.1568,20.1753,20.1475,20.1568,49852.0
2018-07-02 14:50:00,21.69,21.7,21.68,21.68,39236.0,20.1568,20.166,20.1475,20.1475,39236.0
2018-07-02 15:00:00,21.68,21.7,21.67,21.69,67724.0,20.1475,20.166,20.1382,20.1568,67724.0
2018-07-02 15:10:00,21.69,21.71,21.68,21.7,64632.0,20.1568,20.1753,20.1475,20.166,64632.0
2018-07-02 15:20:00,21.7,21.75,21.7,21.75,66212.0,20.166,20.2125,20.166,20.2125,66212.0
2018-07-02 15:30:00,21.75,21.76,21.72,21.75,89700.0,20.2125,20.2218,20.1846,20.2125,89700.0
2018-07-02 15:40:00,21.75,21.75,21.72,21.74,142284.0,20.2125,20.2125,20.1846,20.2032,142284.0
2018-07-02 15:50:00,21.74,21.79,21.73,21.78,514264.0,20.2032,20.2497,20.1939,20.2404,514264.0
2018-07-03 09:30:00,21.88,21.88,21.79,21.79,83468.0,20.3333,20.3333,20.2497,20.2497,83468.0
2018-07-03 09:40:00,21.81,21.86,21.81,21.84,27800.0,20.2683,20.3147,20.2683,20.2961,27800.0
2018-07-03 09:50:00,21.83,21.83,21.81,21.81,17668.0,20.2869,20.2869,20.2683,20.2683,17668.0
2018-07-03 10:00:00,21.81,21.84,21.77,21.77,31344.0,20.2683,20.2961,20.2311,20.2311,31344.0
2018-07-03 10:10:00,21.8,21.82,21.79,21.79,12628.0,20.259,20.2776,20.2497,20.2497,12628.0
2018-07-03 10:20:00,21.79,21.82,21.79,21.82,16576.0,20.2497,20.2776,20.2497,20.2776,16576.0
2018-07-03 10:30:00,21.82,21.82,21.79,21.8,40712.0,20.2776,20.2776,20.2497,20.259,40712.0
2018-07-03 10:40:00,21.8,21.8,21.75,21.76,25092.0,20.259,20.259,20.2125,20.2218,25092.0
2018-07-03 10:50:00,21.76,21.77,21.74,21.76,35272.0,20.2218,20.2311,20.2032,20.2218,35272.0
2018-07-03 11:00:00,21.76,21.77,21.74,21.76,24000.0,20.2218,20.2311,20.2032,20.2218,24000.0
2018-07-03 11:10:00,21.75,21.76,21.75,21.76,14800.0,20.2125,20.2218,20.2125,20.2218,14800.0
2018-07-03 11:20:00,21.75,21.77,21.73,21.75,36140.0,20.2125,20.2311,20.1939,20.2125,36140.0
2018-07-03 11:30:00,21.77,21.78,21.76,21.78,17200.0,20.2311,20.2404,20.2218,20.2404,17200.0
2018-07-03 11:40:00,21.78,21.78,21.76,21.76,28728.0,20.2404,20.2404,20.2218,20.2218,28728.0
2018-07-03 11:50:00,21.76,21.77,21.73,21.75,59788.0,20.2218,20.2311,20.1939,20.2125,59788.0
2018-07-03 12:00:00,21.76,21.77,21.74,21.75,33320.0,20.2218,20.2311,20.2032,20.2125,33320.0
2018-07-03 12:10:00,21.75,21.77,21.72,21.77,98776.0,20.2125,20.2311,20.1846,20.2311,98776.0
2018-07-03 12:20:00,21.77,21.78,21.75,21.76,83536.0,20.2311,20.2404,20.2125,20.2218,83536.0
2018-07-03 12:30:00,21.76,21.77,21.73,21.73,81244.0,20.2218,20.2311,20.1939,20.1939,81244.0
2018-07-03 12:40:00,21.73,21.75,21.73,21.73,124244.0,20.1939,20.2125,20.1939,20.1939,124244.0
2018-07-03 12:50:00,21.73,21.73,21.65,21.69,198712.0,20.1939,20.1939,20.1196,20.1568,198712.0
2018-07-05 09:30:00,21.8,21.8,21.75,21.79,53604.0,20.259,20.259,20.2125,20.2497,53604.0
2018-07-05 09:40:00,21.78,21.78,21.71,21.73,36812.0,20.2404,20.2404,20.1753,20.1939,36812.0
2018-07-05 09:50:00,21.73,21.74,21.64,21.7,51912.0,20.1939,20.2032,20.1103,20.166,51912.0
2018-07-05 10:00:00,21.7,21.8,21.7,21.8,27148.0,20.166,20.259,20.166,20.259,27148.0
2018-07-05 10:10:00,21.81,21.81,21.74,21.74,15092.0,20.2683,20.2683,20.2032,20.2032,15092.0
2018-07-05 10:20:00,21.75,21.78,21.74,21.76,22580.0,20.2125,20.2404,20.2032,20.2218,22580.0
2018-07-05 10:30:00,21.75,21.77,21.74,21.74,29008.0,20.2125,20.2311,20.2032,20.2032,29008.0
2018-07-05 10:40:00,21.75,21.77,21.75,21.76,18148.0,20.2125,20.2311,20.2125,20.2218,18148.0
2018-07-05 10:50:00,21.75,21.75,21.69,21.74,30284.0,20.2125,20.2125,20.1568,20.2032,30284.0
2018-07-05 11:00:00,21.74,21.77,21.72,21.75,31600.0,20.2032,20.2311,20.1846,20.2125,31600.0
2018-07-05 11:10:00,21.75,21.76,21.73,21.75,35776.0,20.2125,20.2218,20.1939,20.2125,35776.0
2018-07-05 11:20:00,21.75,21.78,21.75,21.77,37528.0,20.2125,20.2404,20.2125,20.2311,37528.0
2018-07-05 11:30:00,21.78,21.8,21.77,21.79,28324.0,20.2404,20.259,20.2311,20.2497,28324.0
2018-07-05 11:40:00,21.78,21.81,21.78,21.81,25444.0,20.2404,20.2683,20.2404,20.2683,25444.0
2018-07-05 11:50:00,21.8,21.81,21.79,21.79,23108.0,20.259,20.2683,20.2497,20.2497,23108.0
2018-07-05 12:00:00,21.79,21.83,21.78,21.8,22120.0,20.2497,20.2869,20.2404,20.259,22120.0
2018-07-05 12:10:00,21.8,21.84,21.8,21.84,15328.0,20.259,20.2961,20.259,20.2961,15328.0
2018-07-05 12:20:00,21.83,21.86,21.82,21.86,44756.0,20.2869,20.3147,20.2776,20.3147,44756.0
2018-07-05 12:30:00,21.85,21.87,21.84,21.86,27588.0,20.3054,20.324,20.2961,20.3147,27588.0
2018-07-05 12:40:00,21.86,21.87,21.85,21.85,10400.0,20.3147,20.324,20.3054,20.3054,10400.0
2018-07-05 12:50:00,21.84,21.88,21.83,21.87,25124.0,20.2961,20.3333,20.2869,20.324,25124.0
2018-07-05 13:00:00,21.88,21.9,21.88,21.89,10804.0,20.3333,20.3519,20.3333,20.3426,10804.0
2018-07-05 13:10:00,21.89,21.91,21.89,21.9,18788.0,20.3426,20.3612,20.3426,20.3519,18788.0
2018-07-05 13:20:00,21.9,21.9,21.89,21.9,27764.0,20.3519,20.3519,20.3426,20.3519,27764.0
2018-07-05 13:30:00,21.9,21.92,21.88,21.89,36116.0,20.3519,20.3705,20.3333,20.3426,36116.0
2018-07-05 13:40:00,21.89,21.92,21.89,21.92,29960.0,20.3426,20.3705,20.3426,20.3705,29960.0
2018-07-05 13:50:00,21.91,21.91,21.86,21.87,43140.0,20.3612,20.3612,20.3147,20.324,43140.0
2018-07-05 14:00:00,21.87,21.91,21.83,21.84,53928.0,20.324,20.3612,20.2869,20.2961,53928.0
2018-07-05 14:10:00,21.83,21.83,21.8,21.83,56096.0,20.2869,20.2869,20.259,20.2869,56096.0
2018-07-05 14:20:00,21.83,21.86,21.83,21.86,45700.0,20.2869,20.3147,20.2869,20.3147,45700.0
2018-07-05 14:30:00,21.86,21.88,21.86,21.86,50432.0,20.3147,20.3333,20.3147,20.3147,50432.0
2018-07-05 14:40:00,21.86,21.87,21.84,21.86,60856.0,20.3147,20.324,20.2961,20.3147,60856.0
2018-07-05 14:50:00,21.86,21.86,21.83,21.85,102736.0,20.3147,20.3147,20.2869,20.3054,102736.0
2018-07-05 15:00:00,21.85,21.88,21.85,21.86,80196.0,20.3054,20.3333,20.3054,20.3147,80196.0
2018-07-05 15:10:00,21.86,21.86,21.84,21.85,209424.0,20.3147,20.3147,20.2961,20.3054,209424.0
2018-07-05 15:20:00,21.85,21.89,21.84,21.89,119152.0,20.3054,20.3426,20.2961,20.3426,119152.0
2018-07-05 15:30:00,21.89,21.91,21.88,21.91,97812.0,20.3426,20.3612,20.3333,20.3612,97812.0
2018-07-05 15:40:00,21.91,21.93,21.91,21.92,175692.0,20.3612,20.3798,20.3612,20.3705,175692.0
2018-07-05 15:50:00,21.92,21.96,21.91,21.95,242500.0,20.3705,20.4077,20.3612,20.3984,242500.0
2018-07-06 09:30:00,22.0,22.01,21.93,21.95,71888.0,20.4448,20.4541,20.3798,20.3984,71888.0
2018-07-06 09:40:00,21.95,21.97,21.88,21.88,43160.0,20.3984,20.417,20.3333,20.3333,43160.0
2018-07-06 09:50:00,21.87,21.96,21.87,21.93,61216.0,20.324,20.4077,20.324,20.3798,61216.0
2018-07-06 10:00:00,21.93,21.97,21.93,21.93,27292.0,20.3798,20.417,20.3798,20.3798,27292.0
2018-07-06 10:10:00,21.93,21.93,21.91,21.93,34252.0,20.3798,20.3798,20.3612,20.3798,34252.0
2018-07-06 10:20:00,21.93,21.97,21.92,21.97,23920.0,20.3798,20.417,20.3705,20.417,23920.0
2018-07-06 10:30:00,21.96,21.98,21.94,21.98,22076.0,20.4077,20.4263,20.3891,20.4263,22076.0
2018-07-06 10:40:00,21.98,22.0,21.98,21.98,25100.0,20.4263,20.4448,20.4263,20.4263,25100.0
2018-07-06 10:50:00,21.98,22.01,21.97,22.01,39208.0,20.4263,20.4541,20.417,20.4541,39208.0
2018-07-06 11:00:00,22.01,22.04,22.0,22.03,74892.0,20.4541,20.482,20.4448,20.4727,74892.0
2018-07-06 11:10:00,22.03,22.04,22.0,22.02,41208.0,20.4727,20.482,20.4448,20.4634,41208.0
2018-07-06 11:20:00,22.01,22.02,22.0,22.02,38788.0,20.4541,20.4634,20.4448,20.4634,38788.0
2018-07-06 11:30:00,22.02,22.08,22.01,22.08,82360.0,20.4634,20.5192,20.4541,20.5192,82360.0
2018-07-06 11:40:00,22.08,22.1,22.07,22.1,35472.0,20.5192,20.5378,20.5099,20.5378,35472.0
2018-07-06 11:50:00,22.1,22.1,22.05,22.08,24800.0,20.5378,20.5378,20.4913,20.5192,24800.0
2018-07-06 12:00:00,22.08,22.12,22.08,22.11,21916.0,20.5192,20.5564,20.5192,20.5471,21916.0
2018-07-06 12:10:00,22.11,22.11,22.09,22.1,17828.0,20.5471,20.5471,20.5285,20.5378,17828.0
2018-07-06 12:20:00,22.1,22.11,22.09,22.1,24952.0,20.5378,20.5471,20.5285,20.5378,24952.0
2018-07-06 12:30:00,22.1,22.1,22.09,22.1,21224.0,20.5378,20.5378,20.5285,20.5378,21224.0
2018-07-06 12:40:00,22.1,22.1,22.07,22.07,13592.0,20.5378,20.5378,20.5099,20.5099,13592.0
2018-07-06 12:50:00,22.08,22.09,22.08,22.09,12180.0,20.5192,20.5285,20.5192,20.5285,12180.0
2018-07-06 13:00:00,22.09,22.11,22.07,22.08,31684.0,20.5285,20.5471,20.5099,20.5192,31684.0
2018-07-06 13:10:00,22.08,22.08,22.07,22.07,20348.0,20.5192,20.5192,20.5099,20.5099,20348.0
2018-07-06 13:20:00,22.07,22.07,22.05,22.06,19828.0,20.5099,20.5099,20.4913,20.5006,19828.0
2018-07-06 13:30:00,22.07,22.07,22.05,22.05,12800.0,20.5099,20.5099,20.4913,20.4913,12800.0
2018-07-06 13:40:00,22.06,22.06,22.03,22.04,24464.0,20.5006,20.5006,20.4727,20.482,24464.0
2018-07-06 13:50:00,22.04,22.04,22.03,22.04,17372.0,20.482,20.482,20.4727,20.482,17372.0
2018-07-06 14:00:00,22.04,22.05,22.03,22.04,18204.0,20.482,20.4913,20.4727,20.482,18204.0
2018-07-06 14:10:00,22.05,22.05,22.04,22.05,19948.0,20.4913,20.4913,20.482,20.4913,19948.0
2018-07-06 14:20:00,22.05,22.05,22.03,22.04,19796.0,20.4913,20.4913,20.4727,20.482,19796.0
2018-07-06 14:30:00,22.04,22.04,22.01,22.02,28352.0,20.482,20.482,20.4541,20.4634,28352.0
2018-07-06 14:40:00,22.02,22.04,22.01,22.04,35952.0,20.4634,20.482,20.4541,20.482,35952.0
2018-07-06 14:50:00,22.04,22.06,22.03,22.05,34668.0,20.482,20.5006,20.4727,20.4913,34668.0
2018-07-06 15:00:00,22.05,22.06,22.05,22.05,23172.0,20.4913,20.5006,20.4913,20.4913,23172.0
2018-07-06 15:10:00,22.05,22.05,22.04,22.05,34820.0,20.4913,20.4913,20.482,20.4913,34820.0
2018-07-06 15:20:00,22.05,22.06,22.04,22.05,119940.0,20.4913,20.5006,20.482,20.4913,119940.0
2018-07-06 15:30:00,22.05,22.05,22.04,22.05,78548.0,20.4913,20.4913,20.482,20.4913,78548.0
2018-07-06 15:40:00,22.05,22.05,22.01,22.02,89224.0,20.4913,20.4913,20.4541,20.4634,89224.0
2018-07-06 15:50:00,22.02,22.07,22.01,22.05,342456.0,20.4634,20.5099,20.4541,20.4913,342456.0
2018-07-09 09:30:00,22.2,22.2,22.11,22.18,72584.0,20.6307,20.6307,20.5471,20.6121,72584.0
2018-07-09 09:40:00,22.16,22.18,22.15,22.17,7488.0,20.5935,20.6121,20.5842,20.6028,7488.0
2018-07-09 09:50:00,22.16,22.18,22.15,22.17,42940.0,20.5935,20.6121,20.5842,20.6028,42940.0
2018-07-09 10:00:00,22.16,22.17,22.12,22.17,16560.0,20.5935,20.6028,20.5564,20.6028,16560.0
2018-07-09 10:10:00,22.14,22.15,22.12,22.13,20600.0,20.5749,20.5842,20.5564,20.5656,20600.0
2018-07-09 10:20:00,22.14,22.18,22.13,22.15,24244.0,20.5749,20.6121,20.5656,20.5842,24244.0
2018-07-09 10:30:00,22.15,22.18,22.14,22.16,34324.0,20.5842,20.6121,20.5749,20.5935,34324.0
2018-07-09 10:40:00,22.16,22.18,22.16,22.17,31140.0,20.5935,20.6121,20.5935,20.6028,31140.0
2018-07-09 10:50:00,22.17,22.21,22.16,22.19,26500.0,20.6028,20.64,20.5935,20.6214,26500.0
2018-07-09 11:00:00,22.19,22.21,22.18,22.18,27612.0,20.6214,20.64,20.6121,20.6121,27612.0
2018-07-09 11:10:00,22.18,22.24,22.18,22.21,50892.0,20.6121,20.6679,20.6121,20.64,50892.0
2018-07-09 11:20:00,22.21,22.24,22.19,22.19,25256.0,20.64,20.6679,20.6214,20.6214,25256.0
2018-07-09 11:30:00,22.19,22.19,22.17,22.18,31116.0,20.6214,20.6214,20.6028,20.6121,31116.0
2018-07-09 11:40:00,22.18,22.22,22.18,22.22,29988.0,20.6121,20.6493,20.6121,20.6493,29988.0
2018-07-09 11:50:00,22.22,22.22,22.17,22.21,37120.0,20.6493,20.6493,20.6028,20.64,37120.0
2018-07-09 12:00:00,22.21,22.25,22.2,22.24,17580.0,20.64,20.6772,20.6307,20.6679,17580.0
2018-07-09 12:10:00,22.25,22.25,22.23,22.25,31548.0,20.6772,20.6772,20.6586,20.6772,31548.0
2018-07-09 12:20:00,22.26,22.27,22.25,22.26,20664.0,20.6865,20.6958,20.6772,20.6865,20664.0
2018-07-09 12:30:00,22.26,22.27,22.25,22.27,12004.0,20.6865,20.6958,20.6772,20.6958,12004.0
2018-07-09 12:40:00,22.27,22.27,22.26,22.26,21344.0,20.6958,20.6958,20.6865,20.6865,21344.0
2018-07-09 12:50:00,22.26,22.26,22.25,22.25,42044.0,20.6865,20.6865,20.6772,20.6772,42044.0
2018-07-09 13:00:00,22.25,22.28,22.25,22.25,26408.0,20.6772,20.705,20.6772,20.6772,26408.0
2018-07-09 13:10:00,22.26,22.27,22.25,22.26,10800.0,20.6865,20.6958,20.6772,20.6865,10800.0
2018-07-09 13:20:00,22.26,22.29,22.26,22.27,26188.0,20.6865,20.7143,20.6865,20.6958,26188.0
2018-07-09 13:30:00,22.27,22.3,22.27,22.28,36132.0,20.6958,20.7236,20.6958,20.705,36132.0
2018-07-09 13:40:00,22.28,22.28,22.27,22.28,23180.0,20.705,20.705,20.6958,20.705,23180.0
2018-07-09 13:50:00,22.28,22.31,22.28,22.31,42608.0,20.705,20.7329,20.705,20.7329,42608.0
2018-07-09 14:00:00,22.31,22.36,22.3,22.3,142072.0,20.7329,20.7794,20.7236,20.7236,142072.0
2018-07-09 14:10:00,22.31,22.32,22.31,22.31,29516.0,20.7329,20.7422,20.7329,20.7329,29516.0
2018-07-09 14:20:00,22.31,22.32,22.31,22.32,37220.0,20.7329,20.7422,20.7329,20.7422,37220.0
2018-07-09 14:30:00,22.32,22.33,22.31,22.32,25416.0,20.7422,20.7515,20.7329,20.7422,25416.0
2018-07-09 14:40:00,22.32,22.32,22.31,22.31,17320.0,20.7422,20.7422,20.7329,20.7329,17320.0
2018-07-09 14:50:00,22.31,22.34,22.3,22.34,24056.0,20.7329,20.7608,20.7236,20.7608,24056.0
2018-07-09 15:00:00,22.34,22.34,22.32,22.33,26948.0,20.7608,20.7608,20.7422,20.7515,26948.0
2018-07-09 15:10:00,22.33,22.33,22.3,22.31,45548.0,20.7515,20.7515,20.7236,20.7329,45548.0
2018-07-09 15:20:00,22.31,22.32,22.3,22.32,70684.0,20.7329,20.7422,20.7236,20.7422,70684.0
2018-07-09 15:30:00,22.32,22.34,22.31,22.34,86636.0,20.7422,20.7608,20.7329,20.7608,86636.0
2018-07-09 15:40:00,22.34,22.35,22.32,22.33,185604.0,20.7608,20.7701,20.7422,20.7515,185604.0
2018-07-09 15:50:00,22.33,22.36,22.32,22.34,357608.0,20.7515,20.7794,20.7422,20.7608,357608.0
2018-07-10 09:30:00,22.28,22.39,22.26,22.33,78860.0,20.705,20.8073,20.6865,20.7515,78860.0
2018-07-10 09:40:00,22.35,22.39,22.3,22.32,25628.0,20.7701,20.8073,20.7236,20.7422,25628.0
2018-07-10 09:50:00,22.31,22.35,22.29,22.3,21600.0,20.7329,20.7701,20.7143,20.7236,21600.0
2018-07-10 10:00:00,22.31,22.32,22.28,22.31,68788.0,20.7329,20.7422,20.705,20.7329,68788.0
2018-07-10 10:10:00,22.31,22.34,22.3,22.34,39340.0,20.7329,20.7608,20.7236,20.7608,39340.0
2018-07-10 10:20:00,22.34,22.35,22.31,22.34,31636.0,20.7608,20.7701,20.7329,20.7608,31636.0
2018-07-10 10:30:00,22.34,22.36,22.31,22.33,29884.0,20.7608,20.7794,20.7329,20.7515,29884.0
2018-07-10 10:40:00,22.33,22.35,22.31,22.31,53644.0,20.7515,20.7701,20.7329,20.7329,53644.0
2018-07-10 10:50:00,22.31,22.32,22.3,22.31,30112.0,20.7329,20.7422,20.7236,20.7329,30112.0
2018-07-10 11:00:00,22.31,22.36,22.31,22.34,30536.0,20.7329,20.7794,20.7329,20.7608,30536.0
2018-07-10 11:10:00,22.34,22.35,22.3,22.35,10904.0,20.7608,20.7701,20.7236,20.7701,10904.0
2018-07-10 11:20:00,22.35,22.35,22.3,22.31,26060.0,20.7701,20.7701,20.7236,20.7329,26060.0
2018-07-10 11:30:00,22.31,22.35,22.31,22.35,21204.0,20.7329,20.7701,20.7329,20.7701,21204.0
2018-07-10 11:40:00,22.34,22.35,22.33,22.33,22444.0,20.7608,20.7701,20.7515,20.7515,22444.0
2018-07-10 11:50:00,22.34,22.35,22.33,22.33,27688.0,20.7608,20.7701,20.7515,20.7515,27688.0
2018-07-10 12:00:00,22.33,22.34,22.32,22.33,14772.0,20.7515,20.7608,20.7422,20.7515,14772.0
2018-07-10 12:10:00,22.33,22.35,22.33,22.35,7200.0,20.7515,20.7701,20.7515,20.7701,7200.0
2018-07-10 12:20:00,22.35,22.36,22.33,22.35,52584.0,20.7701,20.7794,20.7515,20.7701,52584.0
2018-07-10 12:30:00,22.35,22.36,22.34,22.34,32104.0,20.7701,20.7794,20.7608,20.7608,32104.0
2018-07-10 12:40:00,22.34,22.35,22.33,22.35,39436.0,20.7608,20.7701,20.7515,20.7701,39436.0
2018-07-10 12:50:00,22.35,22.35,22.32,22.33,14764.0,20.7701,20.7701,20.7422,20.7515,14764.0
2018-07-10 13:00:00,22.33,22.34,22.32,22.32,9200.0,20.7515,20.7608,20.7422,20.7422,9200.0
2018-07-10 13:10:00,22.32,22.34,22.31,22.33,14936.0,20.7422,20.7608,20.7329,20.7515,14936.0
2018-07-10 13:20:00,22.33,22.34,22.32,22.33,10840.0,20.7515,20.7608,20.7422,20.7515,10840.0
2018-07-10 13:30:00,22.33,22.33,22.3,22.3,27888.0,20.7515,20.7515,20.7236,20.7236,27888.0
2018-07-10 13:40:00,22.3,22.31,22.29,22.3,29560.0,20.7236,20.7329,20.7143,20.7236,29560.0
2018-07-10 13:50:00,22.3,22.31,22.29,22.31,30064.0,20.7236,20.7329,20.7143,20.7329,30064.0
2018-07-10 14:00:00,22.31,22.31,22.3,22.31,54060.0,20.7329,20.7329,20.7236,20.7329,54060.0
2018-07-10 14:10:00,22.31,22.32,22.31,22.32,33544.0,20.7329,20.7422,20.7329,20.7422,33544.0
2018-07-10 14:20:00,22.32,22.33,22.3,22.32,66412.0,20.7422,20.7515,20.7236,20.7422,66412.0
2018-07-10 14:30:00,22.32,22.32,22.31,22.32,24620.0,20.7422,20.7422,20.7329,20.7422,24620.0
2018-07-10 14:40:00,22.32,22.33,22.3,22.33,24028.0,20.7422,20.7515,20.7236,20.7515,24028.0
2018-07-10 14:50:00,22.33,22.33,22.31,22.33,28588.0,20.7515,20.7515,20.7329,20.7515,28588.0
2018-07-10 15:00:00,22.33,22.33,22.32,22.33,24532.0,20.7515,20.7515,20.7422,20.7515,24532.0
2018-07-10 15:10:00,22.33,22.33,22.31,22.32,98364.0,20.7515,20.7515,20.7329,20.7422,98364.0
2018-07-10 15:20:00,22.32,22.34,22.31,22.32,47140.0,20.7422,20.7608,20.7329,20.7422,47140.0
2018-07-10 15:30:00,22.32,22.34,22.32,22.33,47412.0,20.7422,20.7608,20.7422,20.7515,47412.0
2018-07-10 15:40:00,22.33,22.33,22.3,22.3,73368.0,20.7515,20.7515,20.7236,20.7236,73368.0
2018-07-10 15:50:00,22.3,22.33,22.3,22.32,277380.0,20.7236,20.7515,20.7236,20.7422,277380.0
2018-07-11 09:30:00,21.48,22.16,21.48,22.16,68776.0,19.9616,20.5935,19.9616,20.5935,68776.0
2018-07-11 09:40:00,22.15,22.18,22.11,22.11,37620.0,20.5842,20.6121,20.5471,20.5471,37620.0
2018-07-11 09:50:00,22.11,22.12,22.09,22.1,32888.0,20.5471,20.5564,20.5285,20.5378,32888.0
2018-07-11 10:00:00,22.1,22.18,22.1,22.16,34776.0,20.5378,20.6121,20.5378,20.5935,34776.0
2018-07-11 10:10:00,22.16,22.16,22.11,22.14,14800.0,20.5935,20.5935,20.5471,20.5749,14800.0
2018-07-11 10:20:00,22.14,22.18,22.14,22.16,18452.0,20.5749,20.6121,20.5749,20.5935,18452.0
2018-07-11 10:30:00,22.16,22.17,22.1,22.1,24044.0,20.5935,20.6028,20.5378,20.5378,24044.0
2018-07-11 10:40:00,22.1,22.12,22.08,22.09,13920.0,20.5378,20.5564,20.5192,20.5285,13920.0
2018-07-11 10:50:00,22.08,22.09,22.07,22.09,31688.0,20.5192,20.5285,20.5099,20.5285,31688.0
2018-07-11 11:00:00,22.1,22.11,22.06,22.06,32960.0,20.5378,20.5471,20.5006,20.5006,32960.0
2018-07-11 11:10:00,22.06,22.06,22.03,22.03,38444.0,20.5006,20.5006,20.4727,20.4727,38444.0
2018-07-11 11:20:00,22.02,22.03,21.98,21.98,156536.0,20.4634,20.4727,20.4263,20.4263,156536.0
2018-07-11 11:30:00,21.97,21.99,21.93,21.96,83412.0,20.417,20.4355,20.3798,20.4077,83412.0
2018-07-11 11:40:00,21.95,21.97,21.94,21.95,47876.0,20.3984,20.417,20.3891,20.3984,47876.0
2018-07-11 11:50:00,21.95,21.97,21.93,21.93,45360.0,20.3984,20.417,20.3798,20.3798,45360.0
2018-07-11 12:00:00,21.93,21.97,21.93,21.95,16184.0,20.3798,20.417,20.3798,20.3984,16184.0
2018-07-11 12:10:00,21.96,22.0,21.95,21.98,23624.0,20.4077,20.4448,20.3984,20.4263,23624.0
2018-07-11 12:20:00,21.98,21.98,21.95,21.95,26196.0,20.4263,20.4263,20.3984,20.3984,26196.0
2018-07-11 12:30:00,21.96,22.0,21.96,22.0,12560.0,20.4077,20.4448,20.4077,20.4448,12560.0
2018-07-11 12:40:00,22.0,22.0,21.99,22.0,13304.0,20.4448,20.4448,20.4355,20.4448,13304.0
2018-07-11 12:50:00,22.0,22.0,21.94,21.96,41212.0,20.4448,20.4448,20.3891,20.4077,41212.0
2018-07-11 13:00:00,21.95,21.97,21.95,21.96,13844.0,20.3984,20.417,20.3984,20.4077,13844.0
2018-07-11 13:10:00,21.95,21.97,21.95,21.95,12188.0,20.3984,20.417,20.3984,20.3984,12188.0
2018-07-11 13:20:00,21.96,21.99,21.95,21.98,14316.0,20.4077,20.4355,20.3984,20.4263,14316.0
2018-07-11 13:30:00,21.98,21.99,21.97,21.97,19556.0,20.4263,20.4355,20.417,20.417,19556.0
2018-07-11 13:40:00,21.97,21.98,21.95,21.96,18144.0,20.417,20.4263,20.3984,20.4077,18144.0
2018-07-11 13:50:00,21.95,21.95,21.94,21.94,23948.0,20.3984,20.3984,20.3891,20.3891,23948.0
2018-07-11 14:00:00,21.95,21.98,21.95,21.96,26740.0,20.3984,20.4263,20.3984,20.4077,26740.0
2018-07-11 14:10:00,21.95,21.95,21.92,21.95,29664.0,20.3984,20.3984,20.3705,20.3984,29664.0
2018-07-11 14:20:00,21.95,21.98,21.95,21.98,63208.0,20.3984,20.4263,20.3984,20.4263,63208.0
2018-07-11 14:30:00,21.98,22.0,21.97,21.97,49932.0,20.4263,20.4448,20.417,20.417,49932.0
2018-07-11 14:40:00,21.97,21.97,21.96,21.97,30764.0,20.417,20.417,20.4077,20.417,30764.0
2018-07-11 14:50:00,21.97,21.97,21.95,21.96,36800.0,20.417,20.417,20.3984,20.4077,36800.0
2018-07-11 15:00:00,21.96,21.96,21.94,21.95,73168.0,20.4077,20.4077,20.3891,20.3984,73168.0
2018-07-11 15:10:00,21.95,21.96,21.92,21.93,52308.0,20.3984,20.4077,20.3705,20.3798,52308.0
2018-07-11 15:20:00,21.93,21.93,21.91,21.92,56636.0,20.3798,20.3798,20.3612,20.3705,56636.0
2018-07-11 15:30:00,21.92,21.95,21.92,21.94,56412.0,20.3705,20.3984,20.3705,20.3891,56412.0
2018-07-11 15:40:00,21.94,21.96,21.92,21.95,104588.0,20.3891,20.4077,20.3705,20.3984,104588.0
2018-07-11 15:50:00,21.95,21.95,21.91,21.92,327656.0,20.3984,20.3984,20.3612,20.3705,327656.0
2018-07-12 09:30:00,22.04,22.12,22.03,22.1,84556.0,20.482,20.5564,20.4727,20.5378,84556.0
2018-07-12 09:40:00,22.1,22.11,22.05,22.08,131620.0,20.5378,20.5471,20.4913,20.5192,131620.0
2018-07-12 09:50:00,22.09,22.12,22.07,22.12,47100.0,20.5285,20.5564,20.5099,20.5564,47100.0
2018-07-12 10:00:00,22.12,22.14,22.06,22.12,185416.0,20.5564,20.5749,20.5006,20.5564,185416.0
2018-07-12 10:10:00,22.13,22.13,22.04,22.05,188788.0,20.5656,20.5656,20.482,20.4913,188788.0
2018-07-12 10:20:00,22.06,22.12,22.04,22.12,57484.0,20.5006,20.5564,20.482,20.5564,57484.0
2018-07-12 10:30:00,22.12,22.15,22.12,22.14,45132.0,20.5564,20.5842,20.5564,20.5749,45132.0
2018-07-12 10:40:00,22.14,22.15,22.08,22.09,22484.0,20.5749,20.5842,20.5192,20.5285,22484.0
2018-07-12 10:50:00,22.09,22.11,22.09,22.11,31508.0,20.5285,20.5471,20.5285,20.5471,31508.0
2018-07-12 11:00:00,22.11,22.16,22.11,22.15,20700.0,20.5471,20.5935,20.5471,20.5842,20700.0
2018-07-12 11:10:00,22.15,22.18,22.14,22.15,39784.0,20.5842,20.6121,20.5749,20.5842,39784.0
2018-07-12 11:20:00,22.15,22.16,22.14,22.15,27644.0,20.5842,20.5935,20.5749,20.5842,27644.0
2018-07-12 11:30:00,22.15,22.17,22.14,22.17,18012.0,20.5842,20.6028,20.5749,20.6028,18012.0
2018-07-12 11:40:00,22.17,22.21,22.17,22.2,83540.0,20.6028,20.64,20.6028,20.6307,83540.0
2018-07-12 11:50:00,22.21,22.21,22.18,22.19,27456.0,20.64,20.64,20.6121,20.6214,27456.0
2018-07-12 12:00:00,22.2,22.21,22.19,22.19,44336.0,20.6307,20.64,20.6214,20.6214,44336.0
2018-07-12 12:10:00,22.19,22.21,22.19,22.21,32204.0,20.6214,20.64,20.6214,20.64,32204.0
2018-07-12 12:20:00,22.21,22.21,22.19,22.2,11964.0,20.64,20.64,20.6214,20.6307,11964.0
2018-07-12 12:30:00,22.19,22.21,22.19,22.19,38088.0,20.6214,20.64,20.6214,20.6214,38088.0
2018-07-12 12:40:00,22.19,22.2,22.16,22.2,47016.0,20.6214,20.6307,20.5935,20.6307,47016.0
2018-07-12 12:50:00,22.2,22.24,22.2,22.23,99212.0,20.6307,20.6679,20.6307,20.6586,99212.0
2018-07-12 13:00:00,22.23,22.25,22.22,22.25,37256.0,20.6586,20.6772,20.6493,20.6772,37256.0
2018-07-12 13:10:00,22.25,22.25,22.22,22.22,30980.0,20.6772,20.6772,20.6493,20.6493,30980.0
2018-07-12 13:20:00,22.23,22.23,22.2,22.2,117496.0,20.6586,20.6586,20.6307,20.6307,117496.0
2018-07-12 13:30:00,22.21,22.23,22.19,22.22,31828.0,20.64,20.6586,20.6214,20.6493,31828.0
2018-07-12 13:40:00,22.22,22.24,22.22,22.23,29136.0,20.6493,20.6679,20.6493,20.6586,29136.0
2018-07-12 13:50:00,22.23,22.23,22.2,22.21,70664.0,20.6586,20.6586,20.6307,20.64,70664.0
2018-07-12 14:00:00,22.21,22.23,22.2,22.2,50444.0,20.64,20.6586,20.6307,20.6307,50444.0
2018-07-12 14:10:00,22.2,22.22,22.2,22.22,33408.0,20.6307,20.6493,20.6307,20.6493,33408.0
2018-07-12 14:20:00,22.22,22.24,22.22,22.23,22580.0,20.6493,20.6679,20.6493,20.6586,22580.0
2018-07-12 14:30:00,22.23,22.23,22.21,22.22,56296.0,20.6586,20.6586,20.64,20.6493,56296.0
2018-07-12 14:40:00,22.22,22.24,22.22,22.22,33060.0,20.6493,20.6679,20.6493,20.6493,33060.0
2018-07-12 14:50:00,22.23,22.24,22.22,22.23,19064.0,20.6586,20.6679,20.6493,20.6586,19064.0
2018-07-12 15:00:00,22.23,22.24,22.22,22.24,93128.0,20.6586,20.6679,20.6493,20.6679,93128.0
2018-07-12 15:10:00,22.24,22.25,22.22,22.25,48952.0,20.6679,20.6772,20.6493,20.6772,48952.0
2018-07-12 15:20:00,22.25,22.26,22.22,22.26,66140.0,20.6772,20.6865,20.6493,20.6865,66140.0
2018-07-12 15:30:00,22.26,22.27,22.24,22.25,75448.0,20.6865,20.6958,20.6679,20.6772,75448.0
2018-07-12 15:40:00,22.24,22.26,22.23,22.25,120404.0,20.6679,20.6865,20.6586,20.6772,120404.0
2018-07-12 15:50:00,22.25,22.27,22.23,22.26,306568.0,20.6772,20.6958,20.6586,20.6865,306568.0
2018-07-13 09:30:00,22.31,22.33,22.22,22.26,69012.0,20.7329,20.7515,20.6493,20.6865,69012.0
2018-07-13 09:40:00,22.27,22.31,22.24,22.29,44848.0,20.6958,20.7329,20.6679,20.7143,44848.0
2018-07-13 09:50:00,22.29,22.29,22.23,22.26,29984.0,20.7143,20.7143,20.6586,20.6865,29984.0
2018-07-13 10:00:00,22.25,22.28,22.25,22.28,14792.0,20.6772,20.705,20.6772,20.705,14792.0
2018-07-13 10:10:00,22.28,22.3,22.26,22.27,21048.0,20.705,20.7236,20.6865,20.6958,21048.0
2018-07-13 10:20:00,22.27,22.29,22.22,22.23,71888.0,20.6958,20.7143,20.6493,20.6586,71888.0
2018-07-13 10:30:00,22.23,22.24,22.22,22.24,48592.0,20.6586,20.6679,20.6493,20.6679,48592.0
2018-07-13 10:40:00,22.25,22.28,22.25,22.27,34396.0,20.6772,20.705,20.6772,20.6958,34396.0
2018-07-13 10:50:00,22.27,22.3,22.27,22.29,18464.0,20.6958,20.7236,20.6958,20.7143,18464.0
2018-07-13 11:00:00,22.29,22.3,22.27,22.3,38792.0,20.7143,20.7236,20.6958,20.7236,38792.0
2018-07-13 11:10:00,22.29,22.3,22.29,22.29,15752.0,20.7143,20.7236,20.7143,20.7143,15752.0
2018-07-13 11:20:00,22.29,22.31,22.28,22.3,26048.0,20.7143,20.7329,20.705,20.7236,26048.0
2018-07-13 11:30:00,22.29,22.3,22.27,22.29,26628.0,20.7143,20.7236,20.6958,20.7143,26628.0
2018-07-13 11:40:00,22.29,22.29,22.23,22.24,37200.0,20.7143,20.7143,20.6586,20.6679,37200.0
2018-07-13 11:50:00,22.23,22.24,22.23,22.24,14000.0,20.6586,20.6679,20.6586,20.6679,14000.0
2018-07-13 12:00:00,22.24,22.25,22.23,22.24,17644.0,20.6679,20.6772,20.6586,20.6679,17644.0
2018-07-13 12:10:00,22.25,22.27,22.25,22.27,15584.0,20.6772,20.6958,20.6772,20.6958,15584.0
2018-07-13 12:20:00,22.27,22.27,22.25,22.27,31412.0,20.6958,20.6958,20.6772,20.6958,31412.0
2018-07-13 12:30:00,22.26,22.26,22.25,22.25,14012.0,20.6865,20.6865,20.6772,20.6772,14012.0
2018-07-13 12:40:00,22.25,22.26,22.25,22.25,11808.0,20.6772,20.6865,20.6772,20.6772,11808.0
2018-07-13 12:50:00,22.25,22.27,22.24,22.25,21372.0,20.6772,20.6958,20.6679,20.6772,21372.0
2018-07-13 13:00:00,22.24,22.25,22.22,22.22,20040.0,20.6679,20.6772,20.6493,20.6493,20040.0
2018-07-13 13:10:00,22.22,22.22,22.19,22.2,39820.0,20.6493,20.6493,20.6214,20.6307,39820.0
2018-07-13 13:20:00,22.2,22.22,22.19,22.21,41960.0,20.6307,20.6493,20.6214,20.64,41960.0
2018-07-13 13:30:00,22.21,22.21,22.18,22.19,26040.0,20.64,20.64,20.6121,20.6214,26040.0
2018-07-13 13:40:00,22.2,22.2,22.19,22.19,13256.0,20.6307,20.6307,20.6214,20.6214,13256.0
2018-07-13 13:50:00,22.2,22.21,22.2,22.2,143212.0,20.6307,20.64,20.6307,20.6307,143212.0
2018-07-13 14:00:00,22.2,22.2,22.18,22.18,32436.0,20.6307,20.6307,20.6121,20.6121,32436.0
2018-07-13 14:10:00,22.18,22.2,22.18,22.19,51552.0,20.6121,20.6307,20.6121,20.6214,51552.0
2018-07-13 14:20:00,22.19,22.19,22.18,22.19,55532.0,20.6214,20.6214,20.6121,20.6214,55532.0
2018-07-13 14:30:00,22.18,22.19,22.18,22.18,49972.0,20.6121,20.6214,20.6121,20.6121,49972.0
2018-07-13 14:40:00,22.18,22.19,22.18,22.18,49264.0,20.6121,20.6214,20.6121,20.6121,49264.0
2018-07-13 14:50:00,22.18,22.19,22.17,22.17,70728.0,20.6121,20.6214,20.6028,20.6028,70728.0
2018-07-13 15:00:00,22.17,22.19,22.17,22.18,55908.0,20.6028,20.6214,20.6028,20.6121,55908.0
2018-07-13 15:10:00,22.18,22.18,22.17,22.18,44344.0,20.6121,20.6121,20.6028,20.6121,44344.0
2018-07-13 15:20:00,22.17,22.18,22.17,22.18,42992.0,20.6028,20.6121,20.6028,20.6121,42992.0
2018-07-13 15:30:00,22.18,22.19,22.18,22.18,86216.0,20.6121,20.6214,20.6121,20.6121,86216.0
2018-07-13 15:40:00,22.18,22.18,22.17,22.17,110824.0,20.6121,20.6121,20.6028,20.6028,110824.0
2018-07-13 15:50:00,22.17,22.19,22.16,22.18,231720.0,20.6028,20.6214,20.5935,20.6121,231720.0
2018-07-16 09:30:00,22.2,22.22,22.16,22.16,37896.0,20.6307,20.6493,20.5935,20.5935,37896.0
2018-07-16 09:40:00,22.15,22.19,22.13,22.19,15500.0,20.5842,20.6214,20.5656,20.6214,15500.0
2018-07-16 09:50:00,22.18,22.21,22.13,22.13,54960.0,20.6121,20.64,20.5656,20.5656,54960.0
2018-07-16 10:00:00,22.13,22.23,22.13,22.23,61468.0,20.5656,20.6586,20.5656,20.6586,61468.0
2018-07-16 10:10:00,22.23,22.27,22.22,22.26,33240.0,20.6586,20.6958,20.6493,20.6865,33240.0
2018-07-16 10:20:00,22.25,22.27,22.24,22.25,56688.0,20.6772,20.6958,20.6679,20.6772,56688.0
2018-07-16 10:30:00,22.25,22.28,22.25,22.26,33168.0,20.6772,20.705,20.6772,20.6865,33168.0
2018-07-16 10:40:00,22.25,22.26,22.22,22.22,34764.0,20.6772,20.6865,20.6493,20.6493,34764.0
2018-07-16 10:50:00,22.22,22.23,22.2,22.2,27264.0,20.6493,20.6586,20.6307,20.6307,27264.0
2018-07-16 11:00:00,22.19,22.22,22.19,22.21,19420.0,20.6214,20.6493,20.6214,20.64,19420.0
2018-07-16 11:10:00,22.21,22.24,22.2,22.24,39388.0,20.64,20.6679,20.6307,20.6679,39388.0
2018-07-16 11:20:00,22.24,22.25,22.23,22.25,112472.0,20.6679,20.6772,20.6586,20.6772,112472.0
2018-07-16 11:30:00,22.24,22.26,22.21,22.22,39692.0,20.6679,20.6865,20.64,20.6493,39692.0
2018-07-16 11:40:00,22.23,22.25,22.22,22.23,36420.0,20.6586,20.6772,20.6493,20.6586,36420.0
2018-07-16 11:50:00,22.23,22.23,22.21,22.22,22208.0,20.6586,20.6586,20.64,20.6493,22208.0
2018-07-16 12:00:00,22.22,22.22,22.2,22.2,19192.0,20.6493,20.6493,20.6307,20.6307,19192.0
2018-07-16 12:10:00,22.2,22.21,22.19,22.21,19072.0,20.6307,20.64,20.6214,20.64,19072.0
2018-07-16 12:20:00,22.21,22.24,22.21,22.23,18748.0,20.64,20.6679,20.64,20.6586,18748.0
2018-07-16 12:30:00,22.23,22.23,22.21,22.21,12472.0,20.6586,20.6586,20.64,20.64,12472.0
2018-07-16 12:40:00,22.21,22.21,22.19,22.19,26460.0,20.64,20.64,20.6214,20.6214,26460.0
2018-07-16 12:50:00,22.2,22.22,22.19,22.2,26164.0,20.6307,20.6493,20.6214,20.6307,26164.0
2018-07-16 13:00:00,22.21,22.21,22.18,22.18,23316.0,20.64,20.64,20.6121,20.6121,23316.0
2018-07-16 13:10:00,22.18,22.18,22.18,22.18,33396.0,20.6121,20.6121,20.6121,20.6121,33396.0
2018-07-16 13:20:00,22.19,22.2,22.16,22.17,24356.0,20.6214,20.6307,20.5935,20.6028,24356.0
2018-07-16 13:30:00,22.17,22.17,22.15,22.16,17988.0,20.6028,20.6028,20.5842,20.5935,17988.0
2018-07-16 13:40:00,22.16,22.16,22.14,22.14,12248.0,20.5935,20.5935,20.5749,20.5749,12248.0
2018-07-16 13:50:00,22.14,22.15,22.14,22.14,26996.0,20.5749,20.5842,20.5749,20.5749,26996.0
2018-07-16 14:00:00,22.14,22.16,22.13,22.15,52136.0,20.5749,20.5935,20.5656,20.5842,52136.0
2018-07-16 14:10:00,22.16,22.16,22.15,22.15,10800.0,20.5935,20.5935,20.5842,20.5842,10800.0
2018-07-16 14:20:00,22.15,22.16,22.15,22.16,24480.0,20.5842,20.5935,20.5842,20.5935,24480.0
2018-07-16 14:30:00,22.15,22.15,22.14,22.14,26152.0,20.5842,20.5842,20.5749,20.5749,26152.0
2018-07-16 14:40:00,22.14,22.14,22.11,22.12,35740.0,20.5749,20.5749,20.5471,20.5564,35740.0
2018-07-16 14:50:00,22.12,22.13,22.11,22.13,45752.0,20.5564,20.5656,20.5471,20.5656,45752.0
2018-07-16 15:00:00,22.12,22.12,22.1,22.12,27316.0,20.5564,20.5564,20.5378,20.5564,27316.0
2018-07-16 15:10:00,22.12,22.12,22.11,22.11,38124.0,20.5564,20.5564,20.5471,20.5471,38124.0
2018-07-16 15:20:00,22.11,22.13,22.11,22.11,47260.0,20.5471,20.5656,20.5471,20.5471,47260.0
2018-07-16 15:30:00,22.11,22.14,22.11,22.14,84268.0,20.5471,20.5749,20.5471,20.5749,84268.0
2018-07-16 15:40:00,22.15,22.15,22.13,22.13,103016.0,20.5842,20.5842,20.5656,20.5656,103016.0
2018-07-16 15:50:00,22.13,22.15,22.12,22.14,249360.0,20.5656,20.5842,20.5564,20.5749,249360.0
2018-07-17 09:30:00,22.07,22.09,22.02,22.04,89548.0,20.5099,20.5285,20.4634,20.482,89548.0
2018-07-17 09:40:00,22.04,22.08,22.01,22.08,28440.0,20.482,20.5192,20.4541,20.5192,28440.0
2018-07-17 09:50:00,22.06,22.08,22.0,22.06,32300.0,20.5006,20.5192,20.4448,20.5006,32300.0
2018-07-17 10:00:00,22.07,22.09,22.04,22.09,35200.0,20.5099,20.5285,20.482,20.5285,35200.0
2018-07-17 10:10:00,22.1,22.13,22.06,22.09,27872.0,20.5378,20.5656,20.5006,20.5285,27872.0
2018-07-17 10:20:00,22.09,22.11,22.08,22.1,30224.0,20.5285,20.5471,20.5192,20.5378,30224.0
2018-07-17 10:30:00,22.1,22.11,22.07,22.08,151624.0,20.5378,20.5471,20.5099,20.5192,151624.0
2018-07-17 10:40:00,22.08,22.09,22.07,22.07,141468.0,20.5192,20.5285,20.5099,20.5099,141468.0
2018-07-17 10:50:00,22.07,22.09,22.06,22.07,156988.0,20.5099,20.5285,20.5006,20.5099,156988.0
2018-07-17 11:00:00,22.07,22.08,22.06,22.07,179328.0,20.5099,20.5192,20.5006,20.5099,179328.0
2018-07-17 11:10:00,22.07,22.13,22.07,22.11,383824.0,20.5099,20.5656,20.5099,20.5471,383824.0
2018-07-17 11:20:00,22.11,22.15,22.11,22.11,79724.0,20.5471,20.5842,20.5471,20.5471,79724.0
2018-07-17 11:30:00,22.11,22.13,22.1,22.12,34768.0,20.5471,20.5656,20.5378,20.5564,34768.0
2018-07-17 11:40:00,22.12,22.14,22.11,22.13,44400.0,20.5564,20.5749,20.5471,20.5656,44400.0
2018-07-17 11:50:00,22.13,22.15,22.13,22.14,71652.0,20.5656,20.5842,20.5656,20.5749,71652.0
2018-07-17 12:00:00,22.14,22.15,22.13,22.14,70828.0,20.5749,20.5842,20.5656,20.5749,70828.0
2018-07-17 12:10:00,22.13,22.2,22.13,22.19,40824.0,20.5656,20.6307,20.5656,20.6214,40824.0
2018-07-17 12:20:00,22.2,22.2,22.17,22.18,83660.0,20.6307,20.6307,20.6028,20.6121,83660.0
2018-07-17 12:30:00,22.18,22.18,22.16,22.17,53876.0,20.6121,20.6121,20.5935,20.6028,53876.0
2018-07-17 12:40:00,22.17,22.19,22.17,22.19,128784.0,20.6028,20.6214,20.6028,20.6214,128784.0
2018-07-17 12:50:00,22.2,22.2,22.18,22.19,137844.0,20.6307,20.6307,20.6121,20.6214,137844.0
2018-07-17 13:00:00,22.19,22.2,22.18,22.2,198980.0,20.6214,20.6307,20.6121,20.6307,198980.0
2018-07-17 13:10:00,22.2,22.25,22.2,22.22,68936.0,20.6307,20.6772,20.6307,20.6493,68936.0
2018-07-17 13:20:00,22.22,22.23,22.2,22.22,138252.0,20.6493,20.6586,20.6307,20.6493,138252.0
2018-07-17 13:30:00,22.23,22.24,22.22,22.22,105884.0,20.6586,20.6679,20.6493,20.6493,105884.0
2018-07-17 13:40:00,22.22,22.23,22.21,22.22,36672.0,20.6493,20.6586,20.64,20.6493,36672.0
2018-07-17 13:50:00,22.22,22.23,22.21,22.22,69192.0,20.6493,20.6586,20.64,20.6493,69192.0
2018-07-17 14:00:00,22.23,22.24,22.22,22.24,100028.0,20.6586,20.6679,20.6493,20.6679,100028.0
2018-07-17 14:10:00,22.24,22.25,22.24,22.25,36276.0,20.6679,20.6772,20.6679,20.6772,36276.0
2018-07-17 14:20:00,22.26,22.27,22.25,22.25,33512.0,20.6865,20.6958,20.6772,20.6772,33512.0
2018-07-17 14:30:00,22.25,22.25,22.25,22.25,34680.0,20.6772,20.6772,20.6772,20.6772,34680.0
2018-07-17 14:40:00,22.25,22.27,22.24,22.27,33936.0,20.6772,20.6958,20.6679,20.6958,33936.0
2018-07-17 14:50:00,22.26,22.27,22.24,22.24,23496.0,20.6865,20.6958,20.6679,20.6679,23496.0
2018-07-17 15:00:00,22.24,22.25,22.23,22.25,31260.0,20.6679,20.6772,20.6586,20.6772,31260.0
2018-07-17 15:10:00,22.25,22.26,22.25,22.26,18020.0,20.6772,20.6865,20.6772,20.6865,18020.0
2018-07-17 15:20:00,22.27,22.29,22.27,22.28,39456.0,20.6958,20.7143,20.6958,20.705,39456.0
2018-07-17 15:30:00,22.28,22.29,22.27,22.28,74656.0,20.705,20.7143,20.6958,20.705,74656.0
2018-07-17 15:40:00,22.27,22.3,22.27,22.27,68556.0,20.6958,20.7236,20.6958,20.6958,68556.0
2018-07-17 15:50:00,22.27,22.27,22.25,22.25,181492.0,20.6958,20.6958,20.6772,20.6772,181492.0
2018-07-18 09:30:00,22.27,22.32,22.2,22.29,60672.0,20.6958,20.7422,20.6307,20.7143,60672.0
2018-07-18 09:40:00,22.26,22.33,22.26,22.32,26460.0,20.6865,20.7515,20.6865,20.7422,26460.0
2018-07-18 09:50:00,22.3,22.33,22.3,22.32,24060.0,20.7236,20.7515,20.7236,20.7422,24060.0
2018-07-18 10:00:00,22.32,22.38,22.31,22.32,52400.0,20.7422,20.798,20.7329,20.7422,52400.0
2018-07-18 10:10:00,22.32,22.32,22.27,22.27,12036.0,20.7422,20.7422,20.6958,20.6958,12036.0
2018-07-18 10:20:00,22.28,22.3,22.27,22.3,8800.0,20.705,20.7236,20.6958,20.7236,8800.0
2018-07-18 10:30:00,22.29,22.3,22.26,22.29,25628.0,20.7143,20.7236,20.6865,20.7143,25628.0
2018-07-18 10:40:00,22.29,22.31,22.29,22.3,15200.0,20.7143,20.7329,20.7143,20.7236,15200.0
2018-07-18 10:50:00,22.3,22.31,22.28,22.3,15572.0,20.7236,20.7329,20.705,20.7236,15572.0
2018-07-18 11:00:00,22.3,22.32,22.3,22.3,30800.0,20.7236,20.7422,20.7236,20.7236,30800.0
2018-07-18 11:10:00,22.31,22.32,22.3,22.31,28000.0,20.7329,20.7422,20.7236,20.7329,28000.0
2018-07-18 11:20:00,22.31,22.31,22.3,22.31,29256.0,20.7329,20.7329,20.7236,20.7329,29256.0
2018-07-18 11:30:00,22.31,22.33,22.3,22.3,47936.0,20.7329,20.7515,20.7236,20.7236,47936.0
2018-07-18 11:40:00,22.3,22.32,22.3,22.3,20060.0,20.7236,20.7422,20.7236,20.7236,20060.0
2018-07-18 11:50:00,22.3,22.33,22.3,22.33,19680.0,20.7236,20.7515,20.7236,20.7515,19680.0
2018-07-18 12:00:00,22.33,22.34,22.32,22.34,21416.0,20.7515,20.7608,20.7422,20.7608,21416.0
2018-07-18 12:10:00,22.34,22.34,22.33,22.33,28916.0,20.7608,20.7608,20.7515,20.7515,28916.0
2018-07-18 12:20:00,22.33,22.34,22.32,22.32,22224.0,20.7515,20.7608,20.7422,20.7422,22224.0
2018-07-18 12:30:00,22.33,22.33,22.3,22.31,36176.0,20.7515,20.7515,20.7236,20.7329,36176.0
2018-07-18 12:40:00,22.31,22.32,22.31,22.32,37244.0,20.7329,20.7422,20.7329,20.7422,37244.0
2018-07-18 12:50:00,22.32,22.32,22.31,22.31,11444.0,20.7422,20.7422,20.7329,20.7329,11444.0
2018-07-18 13:00:00,22.31,22.32,22.31,22.31,14784.0,20.7329,20.7422,20.7329,20.7329,14784.0
2018-07-18 13:10:00,22.31,22.31,22.3,22.31,9912.0,20.7329,20.7329,20.7236,20.7329,9912.0
2018-07-18 13:20:00,22.31,22.32,22.31,22.32,19336.0,20.7329,20.7422,20.7329,20.7422,19336.0
2018-07-18 13:30:00,22.32,22.32,22.31,22.31,20596.0,20.7422,20.7422,20.7329,20.7329,20596.0
2018-07-18 13:40:00,22.31,22.32,22.31,22.31,16296.0,20.7329,20.7422,20.7329,20.7329,16296.0
2018-07-18 13:50:00,22.31,22.32,22.3,22.31,43620.0,20.7329,20.7422,20.7236,20.7329,43620.0
2018-07-18 14:00:00,22.31,22.32,22.31,22.32,13480.0,20.7329,20.7422,20.7329,20.7422,13480.0
2018-07-18 14:10:00,22.32,22.32,22.31,22.32,27844.0,20.7422,20.7422,20.7329,20.7422,27844.0
2018-07-18 14:20:00,22.33,22.34,22.33,22.34,42860.0,20.7515,20.7608,20.7515,20.7608,42860.0
2018-07-18 14:30:00,22.34,22.34,22.32,22.32,53808.0,20.7608,20.7608,20.7422,20.7422,53808.0
2018-07-18 14:40:00,22.32,22.32,22.3,22.3,105292.0,20.7422,20.7422,20.7236,20.7236,105292.0
2018-07-18 14:50:00,22.3,22.3,22.28,22.29,72112.0,20.7236,20.7236,20.705,20.7143,72112.0
2018-07-18 15:00:00,22.29,22.29,22.27,22.27,121652.0,20.7143,20.7143,20.6958,20.6958,121652.0
2018-07-18 15:10:00,22.27,22.27,22.26,22.27,74348.0,20.6958,20.6958,20.6865,20.6958,74348.0
2018-07-18 15:20:00,22.27,22.27,22.26,22.26,115656.0,20.6958,20.6958,20.6865,20.6865,115656.0
2018-07-18 15:30:00,22.26,22.27,22.26,22.27,122396.0,20.6865,20.6958,20.6865,20.6958,122396.0
2018-07-18 15:40:00,22.27,22.27,22.26,22.26,180148.0,20.6958,20.6958,20.6865,20.6865,180148.0
2018-07-18 15:50:00,22.26,22.29,22.26,22.29,505968.0,20.6865,20.7143,20.6865,20.7143,505968.0
2018-07-19 09:30:00,22.18,22.32,22.18,22.3,46828.0,20.6121,20.7422,20.6121,20.7236,46828.0
2018-07-19 09:40:00,22.3,22.31,22.27,22.27,26684.0,20.7236,20.7329,20.6958,20.6958,26684.0
2018-07-19 09:50:00,22.24,22.24,22.14,22.19,65564.0,20.6679,20.6679,20.5749,20.6214,65564.0
2018-07-19 10:00:00,22.19,22.22,22.18,22.19,22400.0,20.6214,20.6493,20.6121,20.6214,22400.0
2018-07-19 10:10:00,22.2,22.22,22.19,22.2,54272.0,20.6307,20.6493,20.6214,20.6307,54272.0
2018-07-19 10:20:00,22.19,22.19,22.16,22.18,29452.0,20.6214,20.6214,20.5935,20.6121,29452.0
2018-07-19 10:30:00,22.18,22.18,22.15,22.16,55992.0,20.6121,20.6121,20.5842,20.5935,55992.0
2018-07-19 10:40:00,22.16,22.18,22.14,22.15,58972.0,20.5935,20.6121,20.5749,20.5842,58972.0
2018-07-19 10:50:00,22.14,22.18,22.14,22.15,22184.0,20.5749,20.6121,20.5749,20.5842,22184.0
2018-07-19 11:00:00,22.15,22.17,22.13,22.15,36776.0,20.5842,20.6028,20.5656,20.5842,36776.0
2018-07-19 11:10:00,22.15,22.16,22.14,22.15,20984.0,20.5842,20.5935,20.5749,20.5842,20984.0
2018-07-19 11:20:00,22.16,22.16,22.11,22.12,75992.0,20.5935,20.5935,20.5471,20.5564,75992.0
2018-07-19 11:30:00,22.12,22.13,22.11,22.13,40080.0,20.5564,20.5656,20.5471,20.5656,40080.0
2018-07-19 11:40:00,22.13,22.15,22.13,22.14,54220.0,20.5656,20.5842,20.5656,20.5749,54220.0
2018-07-19 11:50:00,22.15,22.15,22.14,22.14,51184.0,20.5842,20.5842,20.5749,20.5749,51184.0
2018-07-19 12:00:00,22.14,22.14,22.13,22.13,36920.0,20.5749,20.5749,20.5656,20.5656,36920.0
2018-07-19 12:10:00,22.13,22.14,22.12,22.13,82692.0,20.5656,20.5749,20.5564,20.5656,82692.0
2018-07-19 12:20:00,22.13,22.13,22.12,22.13,10284.0,20.5656,20.5656,20.5564,20.5656,10284.0
2018-07-19 12:30:00,22.12,22.14,22.12,22.13,17408.0,20.5564,20.5749,20.5564,20.5656,17408.0
2018-07-19 12:40:00,22.13,22.13,22.11,22.11,9484.0,20.5656,20.5656,20.5471,20.5471,9484.0
2018-07-19 12:50:00,22.11,22.12,22.1,22.12,18800.0,20.5471,20.5564,20.5378,20.5564,18800.0
2018-07-19 13:00:00,22.11,22.15,22.11,22.14,35304.0,20.5471,20.5842,20.5471,20.5749,35304.0
2018-07-19 13:10:00,22.14,22.14,22.13,22.13,14676.0,20.5749,20.5749,20.5656,20.5656,14676.0
2018-07-19 13:20:00,22.13,22.16,22.13,22.14,11384.0,20.5656,20.5935,20.5656,20.5749,11384.0
2018-07-19 13:30:00,22.15,22.16,22.14,22.15,16640.0,20.5842,20.5935,20.5749,20.5842,16640.0
2018-07-19 13:40:00,22.16,22.16,22.15,22.15,75692.0,20.5935,20.5935,20.5842,20.5842,75692.0
2018-07-19 13:50:00,22.15,22.15,22.14,22.14,19392.0,20.5842,20.5842,20.5749,20.5749,19392.0
2018-07-19 14:00:00,22.15,22.15,22.14,22.14,119196.0,20.5842,20.5842,20.5749,20.5749,119196.0
2018-07-19 14:10:00,22.14,22.16,22.13,22.16,184652.0,20.5749,20.5935,20.5656,20.5935,184652.0
2018-07-19 14:20:00,22.16,22.19,22.16,22.19,27592.0,20.5935,20.6214,20.5935,20.6214,27592.0
2018-07-19 14:30:00,22.2,22.21,22.19,22.19,23624.0,20.6307,20.64,20.6214,20.6214,23624.0
2018-07-19 14:40:00,22.19,22.2,22.18,22.18,65840.0,20.6214,20.6307,20.6121,20.6121,65840.0
2018-07-19 14:50:00,22.18,22.18,22.17,22.18,21164.0,20.6121,20.6121,20.6028,20.6121,21164.0
2018-07-19 15:00:00,22.19,22.2,22.18,22.19,51100.0,20.6214,20.6307,20.6121,20.6214,51100.0
2018-07-19 15:10:00,22.19,22.19,22.16,22.17,58968.0,20.6214,20.6214,20.5935,20.6028,58968.0
2018-07-19 15:20:00,22.17,22.18,22.16,22.17,18164.0,20.6028,20.6121,20.5935,20.6028,18164.0
2018-07-19 15:30:00,22.17,22.19,22.17,22.18,75440.0,20.6028,20.6214,20.6028,20.6121,75440.0
2018-07-19 15:40:00,22.18,22.19,22.16,22.16,96156.0,20.6121,20.6214,20.5935,20.5935,96156.0
2018-07-19 15:50:00,22.17,22.17,22.13,22.15,628300.0,20.6028,20.6028,20.5656,20.5842,628300.0
2018-07-20 09:30:00,22.07,22.16,22.03,22.05,223028.0,20.5099,20.5935,20.4727,20.4913,223028.0
2018-07-20 09:40:00,22.06,22.14,22.05,22.09,96768.0,20.5006,20.5749,20.4913,20.5285,96768.0
2018-07-20 09:50:00,22.09,22.11,22.08,22.09,33760.0,20.5285,20.5471,20.5192,20.5285,33760.0
2018-07-20 10:00:00,22.08,22.11,22.07,22.08,26728.0,20.5192,20.5471,20.5099,20.5192,26728.0
2018-07-20 10:10:00,22.08,22.09,22.07,22.07,26516.0,20.5192,20.5285,20.5099,20.5099,26516.0
2018-07-20 10:20:00,22.07,22.11,22.07,22.11,61188.0,20.5099,20.5471,20.5099,20.5471,61188.0
2018-07-20 10:30:00,22.11,22.13,22.09,22.13,47564.0,20.5471,20.5656,20.5285,20.5656,47564.0
2018-07-20 10:40:00,22.13,22.14,22.11,22.11,35600.0,20.5656,20.5749,20.5471,20.5471,35600.0
2018-07-20 10:50:00,22.11,22.11,22.09,22.1,33200.0,20.5471,20.5471,20.5285,20.5378,33200.0
2018-07-20 11:00:00,22.11,22.13,22.1,22.11,33984.0,20.5471,20.5656,20.5378,20.5471,33984.0
2018-07-20 11:10:00,22.11,22.14,22.11,22.13,10408.0,20.5471,20.5749,20.5471,20.5656,10408.0
2018-07-20 11:20:00,22.13,22.13,22.1,22.11,460472.0,20.5656,20.5656,20.5378,20.5471,460472.0
2018-07-20 11:30:00,22.12,22.18,22.11,22.17,229392.0,20.5564,20.6121,20.5471,20.6028,229392.0
2018-07-20 11:40:00,22.17,22.18,22.15,22.17,36044.0,20.6028,20.6121,20.5842,20.6028,36044.0
2018-07-20 11:50:00,22.17,22.18,22.15,22.17,83760.0,20.6028,20.6121,20.5842,20.6028,83760.0
2018-07-20 12:00:00,22.17,22.2,22.16,22.2,169356.0,20.6028,20.6307,20.5935,20.6307,169356.0
2018-07-20 12:10:00,22.2,22.2,22.18,22.18,16136.0,20.6307,20.6307,20.6121,20.6121,16136.0
2018-07-20 12:20:00,22.19,22.2,22.16,22.18,63592.0,20.6214,20.6307,20.5935,20.6121,63592.0
2018-07-20 12:30:00,22.18,22.18,22.16,22.17,21056.0,20.6121,20.6121,20.5935,20.6028,21056.0
2018-07-20 12:40:00,22.17,22.18,22.16,22.16,36152.0,20.6028,20.6121,20.5935,20.5935,36152.0
2018-07-20 12:50:00,22.17,22.17,22.16,22.17,21460.0,20.6028,20.6028,20.5935,20.6028,21460.0
2018-07-20 13:00:00,22.17,22.17,22.16,22.16,20320.0,20.6028,20.6028,20.5935,20.5935,20320.0
2018-07-20 13:10:00,22.16,22.2,22.16,22.2,41160.0,20.5935,20.6307,20.5935,20.6307,41160.0
2018-07-20 13:20:00,22.19,22.19,22.16,22.16,7404.0,20.6214,20.6214,20.5935,20.5935,7404.0
2018-07-20 13:30:00,22.16,22.17,22.16,22.16,47008.0,20.5935,20.6028,20.5935,20.5935,47008.0
2018-07-20 13:40:00,22.16,22.18,22.16,22.17,105740.0,20.5935,20.6121,20.5935,20.6028,105740.0
2018-07-20 13:50:00,22.18,22.18,22.17,22.18,16036.0,20.6121,20.6121,20.6028,20.6121,16036.0
2018-07-20 14:00:00,22.18,22.18,22.18,22.18,17460.0,20.6121,20.6121,20.6121,20.6121,17460.0
2018-07-20 14:10:00,22.17,22.17,22.16,22.16,17200.0,20.6028,20.6028,20.5935,20.5935,17200.0
2018-07-20 14:20:00,22.16,22.16,22.14,22.14,41784.0,20.5935,20.5935,20.5749,20.5749,41784.0
2018-07-20 14:30:00,22.14,22.14,22.1,22.1,34996.0,20.5749,20.5749,20.5378,20.5378,34996.0
2018-07-20 14:40:00,22.1,22.11,22.09,22.11,23888.0,20.5378,20.5471,20.5285,20.5471,23888.0
2018-07-20 14:50:00,22.11,22.11,22.1,22.11,26984.0,20.5471,20.5471,20.5378,20.5471,26984.0
2018-07-20 15:00:00,22.11,22.14,22.1,22.13,71892.0,20.5471,20.5749,20.5378,20.5656,71892.0
2018-07-20 15:10:00,22.13,22.15,22.13,22.15,260628.0,20.5656,20.5842,20.5656,20.5842,260628.0
2018-07-20 15:20:00,22.15,22.15,22.13,22.15,52484.0,20.5842,20.5842,20.5656,20.5842,52484.0
2018-07-20 15:30:00,22.15,22.15,22.13,22.14,77820.0,20.5842,20.5842,20.5656,20.5749,77820.0
2018-07-20 15:40:00,22.14,22.16,22.13,22.13,170884.0,20.5749,20.5935,20.5656,20.5656,170884.0
2018-07-20 15:50:00,22.13,22.15,22.1,22.1,484172.0,20.5656,20.5842,20.5378,20.5378,484172.0
2018-07-23 09:30:00,22.05,22.07,21.96,21.98,110180.0,20.4913,20.5099,20.4077,20.4263,110180.0
2018-07-23 09:40:00,21.96,21.99,21.93,21.96,42104.0,20.4077,20.4355,20.3798,20.4077,42104.0
2018-07-23 09:50:00,21.96,22.02,21.96,22.02,56972.0,20.4077,20.4634,20.4077,20.4634,56972.0
2018-07-23 10:00:00,22.03,22.06,22.02,22.04,54176.0,20.4727,20.5006,20.4634,20.482,54176.0
2018-07-23 10:10:00,22.04,22.04,22.0,22.0,217460.0,20.482,20.482,20.4448,20.4448,217460.0
2018-07-23 10:20:00,21.99,22.02,21.99,22.01,79920.0,20.4355,20.4634,20.4355,20.4541,79920.0
2018-07-23 10:30:00,22.01,22.02,21.98,22.02,66100.0,20.4541,20.4634,20.4263,20.4634,66100.0
2018-07-23 10:40:00,22.02,22.03,22.01,22.02,58664.0,20.4634,20.4727,20.4541,20.4634,58664.0
2018-07-23 10:50:00,22.01,22.03,22.0,22.0,59384.0,20.4541,20.4727,20.4448,20.4448,59384.0
2018-07-23 11:00:00,22.0,22.01,21.98,21.98,88924.0,20.4448,20.4541,20.4263,20.4263,88924.0
2018-07-23 11:10:00,21.98,21.98,21.97,21.97,62092.0,20.4263,20.4263,20.417,20.417,62092.0
2018-07-23 11:20:00,21.97,21.99,21.96,21.99,95228.0,20.417,20.4355,20.4077,20.4355,95228.0
2018-07-23 11:30:00,21.99,22.0,21.98,21.99,54592.0,20.4355,20.4448,20.4263,20.4355,54592.0
2018-07-23 11:40:00,22.0,22.0,21.96,21.98,107160.0,20.4448,20.4448,20.4077,20.4263,107160.0
2018-07-23 11:50:00,21.97,22.0,21.97,22.0,51108.0,20.417,20.4448,20.417,20.4448,51108.0
2018-07-23 12:00:00,21.99,21.99,21.98,21.98,53756.0,20.4355,20.4355,20.4263,20.4263,53756.0
2018-07-23 12:10:00,21.99,21.99,21.98,21.99,139644.0,20.4355,20.4355,20.4263,20.4355,139644.0
2018-07-23 12:20:00,22.0,22.03,22.0,22.02,49932.0,20.4448,20.4727,20.4448,20.4634,49932.0
2018-07-23 12:30:00,22.02,22.03,22.02,22.03,58444.0,20.4634,20.4727,20.4634,20.4727,58444.0
2018-07-23 12:40:00,22.03,22.06,22.03,22.05,32272.0,20.4727,20.5006,20.4727,20.4913,32272.0
2018-07-23 12:50:00,22.05,22.05,22.04,22.04,29656.0,20.4913,20.4913,20.482,20.482,29656.0
2018-07-23 13:00:00,22.04,22.05,22.04,22.04,42424.0,20.482,20.4913,20.482,20.482,42424.0
2018-07-23 13:10:00,22.04,22.05,22.03,22.04,151936.0,20.482,20.4913,20.4727,20.482,151936.0
2018-07-23 13:20:00,22.04,22.04,22.01,22.02,55272.0,20.482,20.482,20.4541,20.4634,55272.0
2018-07-23 13:30:00,22.02,22.05,22.02,22.04,61580.0,20.4634,20.4913,20.4634,20.482,61580.0
2018-07-23 13:40:00,22.04,22.05,22.04,22.05,42980.0,20.482,20.4913,20.482,20.4913,42980.0
2018-07-23 13:50:00,22.05,22.06,22.05,22.05,31456.0,20.4913,20.5006,20.4913,20.4913,31456.0
2018-07-23 14:00:00,22.05,22.06,22.04,22.06,44168.0,20.4913,20.5006,20.482,20.5006,44168.0
2018-07-23 14:10:00,22.06,22.06,22.05,22.05,50208.0,20.5006,20.5006,20.4913,20.4913,50208.0
2018-07-23 14:20:00,22.05,22.06,22.05,22.06,36480.0,20.4913,20.5006,20.4913,20.5006,36480.0
2018-07-23 14:30:00,22.05,22.06,22.05,22.06,32648.0,20.4913,20.5006,20.4913,20.5006,32648.0
2018-07-23 14:40:00,22.06,22.07,22.06,22.07,51208.0,20.5006,20.5099,20.5006,20.5099,51208.0
2018-07-23 14:50:00,22.07,22.07,22.06,22.06,53164.0,20.5099,20.5099,20.5006,20.5006,53164.0
2018-07-23 15:00:00,22.06,22.07,22.06,22.07,48480.0,20.5006,20.5099,20.5006,20.5099,48480.0
2018-07-23 15:10:00,22.07,22.07,22.06,22.06,56208.0,20.5099,20.5099,20.5006,20.5006,56208.0
2018-07-23 15:20:00,22.06,22.07,22.06,22.07,48608.0,20.5006,20.5099,20.5006,20.5099,48608.0
2018-07-23 15:30:00,22.07,22.07,22.05,22.05,107548.0,20.5099,20.5099,20.4913,20.4913,107548.0
2018-07-23 15:40:00,22.05,22.07,22.05,22.07,90468.0,20.4913,20.5099,20.4913,20.5099,90468.0
2018-07-23 15:50:00,22.07,22.07,22.0,22.0,688492.0,20.5099,20.5099,20.4448,20.4448,688492.0
2018-07-24 09:30:00,22.11,22.23,22.09,22.2,73644.0,20.5471,20.6586,20.5285,20.6307,73644.0
2018-07-24 09:40:00,22.2,22.28,22.19,22.25,343176.0,20.6307,20.705,20.6214,20.6772,343176.0
2018-07-24 09:50:00,22.24,22.24,22.2,22.22,30700.0,20.6679,20.6679,20.6307,20.6493,30700.0
2018-07-24 10:00:00,22.22,22.26,22.22,22.25,35276.0,20.6493,20.6865,20.6493,20.6772,35276.0
2018-07-24 10:10:00,22.25,22.28,22.23,22.28,50704.0,20.6772,20.705,20.6586,20.705,50704.0
2018-07-24 10:20:00,22.27,22.31,22.26,22.3,40812.0,20.6958,20.7329,20.6865,20.7236,40812.0
2018-07-24 10:30:00,22.31,22.33,22.31,22.31,72668.0,20.7329,20.7515,20.7329,20.7329,72668.0
2018-07-24 10:40:00,22.31,22.32,22.28,22.29,37072.0,20.7329,20.7422,20.705,20.7143,37072.0
2018-07-24 10:50:00,22.29,22.29,22.27,22.28,40240.0,20.7143,20.7143,20.6958,20.705,40240.0
2018-07-24 11:00:00,22.29,22.3,22.23,22.25,75032.0,20.7143,20.7236,20.6586,20.6772,75032.0
2018-07-24 11:10:00,22.25,22.27,22.24,22.26,32480.0,20.6772,20.6958,20.6679,20.6865,32480.0
2018-07-24 11:20:00,22.26,22.28,22.26,22.27,43056.0,20.6865,20.705,20.6865,20.6958,43056.0
2018-07-24 11:30:00,22.28,22.28,22.23,22.23,56512.0,20.705,20.705,20.6586,20.6586,56512.0
2018-07-24 11:40:00,22.23,22.25,22.22,22.23,65808.0,20.6586,20.6772,20.6493,20.6586,65808.0
2018-07-24 11:50:00,22.23,22.26,22.22,22.26,178144.0,20.6586,20.6865,20.6493,20.6865,178144.0
2018-07-24 12:00:00,22.27,22.28,22.25,22.27,60184.0,20.6958,20.705,20.6772,20.6958,60184.0
2018-07-24 12:10:00,22.27,22.29,22.27,22.28,42196.0,20.6958,20.7143,20.6958,20.705,42196.0
2018-07-24 12:20:00,22.27,22.29,22.27,22.28,47612.0,20.6958,20.7143,20.6958,20.705,47612.0
2018-07-24 12:30:00,22.28,22.29,22.27,22.29,40168.0,20.705,20.7143,20.6958,20.7143,40168.0
2018-07-24 12:40:00,22.29,22.29,22.24,22.24,48072.0,20.7143,20.7143,20.6679,20.6679,48072.0
2018-07-24 12:50:00,22.24,22.24,22.22,22.24,69828.0,20.6679,20.6679,20.6493,20.6679,69828.0
2018-07-24 13:00:00,22.24,22.26,22.24,22.26,56204.0,20.6679,20.6865,20.6679,20.6865,56204.0
2018-07-24 13:10:00,22.26,22.26,22.23,22.23,50300.0,20.6865,20.6865,20.6586,20.6586,50300.0
2018-07-24 13:20:00,22.23,22.24,22.21,22.22,104344.0,20.6586,20.6679,20.64,20.6493,104344.0
2018-07-24 13:30:00,22.22,22.23,22.2,22.21,191316.0,20.6493,20.6586,20.6307,20.64,191316.0
2018-07-24 13:40:00,22.21,22.25,22.2,22.25,68632.0,20.64,20.6772,20.6307,20.6772,68632.0
2018-07-24 13:50:00,22.25,22.25,22.21,22.22,62500.0,20.6772,20.6772,20.64,20.6493,62500.0
2018-07-24 14:00:00,22.21,22.23,22.19,22.21,234360.0,20.64,20.6586,20.6214,20.64,234360.0
2018-07-24 14:10:00,22.22,22.22,22.2,22.2,129784.0,20.6493,20.6493,20.6307,20.6307,129784.0
2018-07-24 14:20:00,22.21,22.21,22.19,22.2,90776.0,20.64,20.64,20.6214,20.6307,90776.0
2018-07-24 14:30:00,22.2,22.22,22.19,22.19,299616.0,20.6307,20.6493,20.6214,20.6214,299616.0
2018-07-24 14:40:00,22.2,22.21,22.19,22.2,127432.0,20.6307,20.64,20.6214,20.6307,127432.0
2018-07-24 14:50:00,22.2,22.2,22.19,22.19,127300.0,20.6307,20.6307,20.6214,20.6214,127300.0
2018-07-24 15:00:00,22.19,22.2,22.19,22.2,120080.0,20.6214,20.6307,20.6214,20.6307,120080.0
2018-07-24 15:10:00,22.2,22.22,22.19,22.21,180916.0,20.6307,20.6493,20.6214,20.64,180916.0
2018-07-24 15:20:00,22.21,22.21,22.18,22.19,224620.0,20.64,20.64,20.6121,20.6214,224620.0
2018-07-24 15:30:00,22.19,22.2,22.18,22.19,215196.0,20.6214,20.6307,20.6121,20.6214,215196.0
2018-07-24 15:40:00,22.19,22.19,22.15,22.16,304228.0,20.6214,20.6214,20.5842,20.5935,304228.0
2018-07-24 15:50:00,22.16,22.24,22.16,22.22,595056.0,20.5935,20.6679,20.5935,20.6493,595056.0
2018-07-25 09:30:00,22.5,22.9,22.5,22.89,564320.0,20.9095,21.2812,20.9095,21.2719,564320.0
2018-07-25 09:40:00,22.89,22.95,22.8,22.87,586300.0,21.2719,21.3277,21.1883,21.2533,586300.0
2018-07-25 09:50:00,22.88,22.93,22.79,22.8,204096.0,21.2626,21.3091,21.179,21.1883,204096.0
2018-07-25 10:00:00,22.8,22.8,22.74,22.76,202376.0,21.1883,21.1883,21.1325,21.1511,202376.0
2018-07-25 10:10:00,22.77,22.84,22.75,22.78,229060.0,21.1604,21.2255,21.1418,21.1697,229060.0
2018-07-25 10:20:00,22.78,22.85,22.76,22.85,125032.0,21.1697,21.2348,21.1511,21.2348,125032.0
2018-07-25 10:30:00,22.85,22.87,22.81,22.83,167852.0,21.2348,21.2533,21.1976,21.2162,167852.0
2018-07-25 10:40:00,22.84,22.85,22.74,22.77,110376.0,21.2255,21.2348,21.1325,21.1604,110376.0
2018-07-25 10:50:00,22.78,22.79,22.75,22.78,68516.0,21.1697,21.179,21.1418,21.1697,68516.0
2018-07-25 11:00:00,22.78,22.8,22.75,22.78,372692.0,21.1697,21.1883,21.1418,21.1697,372692.0
2018-07-25 11:10:00,22.78,22.86,22.78,22.85,149028.0,21.1697,21.244,21.1697,21.2348,149028.0
2018-07-25 11:20:00,22.84,22.9,22.83,22.88,125880.0,21.2255,21.2812,21.2162,21.2626,125880.0
2018-07-25 11:30:00,22.89,22.93,22.88,22.92,99968.0,21.2719,21.3091,21.2626,21.2998,99968.0
2018-07-25 11:40:00,22.92,22.94,22.91,22.92,82768.0,21.2998,21.3184,21.2905,21.2998,82768.0
2018-07-25 11:50:00,22.91,22.93,22.9,22.92,46308.0,21.2905,21.3091,21.2812,21.2998,46308.0
2018-07-25 12:00:00,22.92,22.93,22.89,22.92,64936.0,21.2998,21.3091,21.2719,21.2998,64936.0
2018-07-25 12:10:00,22.93,22.93,22.92,22.92,42212.0,21.3091,21.3091,21.2998,21.2998,42212.0
2018-07-25 12:20:00,22.92,22.98,22.92,22.96,87376.0,21.2998,21.3556,21.2998,21.337,87376.0
2018-07-25 12:30:00,22.96,22.96,22.93,22.96,81388.0,21.337,21.337,21.3091,21.337,81388.0
2018-07-25 12:40:00,22.96,22.97,22.95,22.96,58336.0,21.337,21.3463,21.3277,21.337,58336.0
2018-07-25 12:50:00,22.96,22.97,22.93,22.95,56864.0,21.337,21.3463,21.3091,21.3277,56864.0
2018-07-25 13:00:00,22.96,22.96,22.94,22.96,162900.0,21.337,21.337,21.3184,21.337,162900.0
2018-07-25 13:10:00,22.96,22.99,22.95,22.97,80084.0,21.337,21.3649,21.3277,21.3463,80084.0
2018-07-25 13:20:00,22.97,22.99,22.96,22.98,93888.0,21.3463,21.3649,21.337,21.3556,93888.0
2018-07-25 13:30:00,22.98,23.0,22.98,23.0,336092.0,21.3556,21.3741,21.3556,21.3741,336092.0
2018-07-25 13:40:00,23.0,23.04,22.99,23.02,213956.0,21.3741,21.4113,21.3649,21.3927,213956.0
2018-07-25 13:50:00,23.02,23.06,23.02,23.03,100720.0,21.3927,21.4299,21.3927,21.402,100720.0
2018-07-25 14:00:00,23.04,23.06,23.02,23.05,70200.0,21.4113,21.4299,21.3927,21.4206,70200.0
2018-07-25 14:10:00,23.05,23.05,23.0,23.01,123060.0,21.4206,21.4206,21.3741,21.3834,123060.0
2018-07-25 14:20:00,23.01,23.03,22.99,23.01,170016.0,21.3834,21.402,21.3649,21.3834,170016.0
2018-07-25 14:30:00,23.01,23.08,23.0,23.08,117188.0,21.3834,21.4485,21.3741,21.4485,117188.0
2018-07-25 14:40:00,23.08,23.1,23.07,23.1,116708.0,21.4485,21.4671,21.4392,21.4671,116708.0
2018-07-25 14:50:00,23.1,23.1,23.05,23.05,95448.0,21.4671,21.4671,21.4206,21.4206,95448.0
2018-07-25 15:00:00,23.05,23.08,23.05,23.08,128344.0,21.4206,21.4485,21.4206,21.4485,128344.0
2018-07-25 15:10:00,23.08,23.09,23.06,23.09,182148.0,21.4485,21.4578,21.4299,21.4578,182148.0
2018-07-25 15:20:00,23.09,23.12,23.09,23.1,148576.0,21.4578,21.4857,21.4578,21.4671,148576.0
2018-07-25 15:30:00,23.11,23.21,23.08,23.21,272688.0,21.4764,21.5693,21.4485,21.5693,272688.0
2018-07-25 15:40:00,23.2,23.25,23.18,23.25,388852.0,21.56,21.6065,21.5414,21.6065,388852.0
2018-07-25 15:50:00,23.25,23.29,23.12,23.26,967904.0,21.6065,21.6436,21.4857,21.6158,967904.0
2018-07-26 09:30:00,23.39,23.45,23.29,23.44,272940.0,21.7366,21.7923,21.6436,21.783,272940.0
2018-07-26 09:40:00,23.44,23.5,23.42,23.47,109972.0,21.783,21.8388,21.7645,21.8109,109972.0
2018-07-26 09:50:00,23.48,23.53,23.44,23.49,107116.0,21.8202,21.8667,21.783,21.8295,107116.0
2018-07-26 10:00:00,23.49,23.58,23.49,23.56,134704.0,21.8295,21.9132,21.8295,21.8946,134704.0
2018-07-26 10:10:00,23.57,23.6,23.57,23.59,95672.0,21.9039,21.9317,21.9039,21.9224,95672.0
2018-07-26 10:20:00,23.59,23.6,23.56,23.59,112360.0,21.9224,21.9317,21.8946,21.9224,112360.0
2018-07-26 10:30:00,23.58,23.64,23.58,23.64,116320.0,21.9132,21.9689,21.9132,21.9689,116320.0
2018-07-26 10:40:00,23.64,23.67,23.61,23.65,84984.0,21.9689,21.9968,21.941,21.9782,84984.0
2018-07-26 10:50:00,23.65,23.7,23.64,23.68,101968.0,21.9782,22.0247,21.9689,22.0061,101968.0
2018-07-26 11:00:00,23.69,23.7,23.68,23.69,87328.0,22.0154,22.0247,22.0061,22.0154,87328.0
2018-07-26 11:10:00,23.7,23.73,23.67,23.72,152616.0,22.0247,22.0525,21.9968,22.0433,152616.0
2018-07-26 11:20:00,23.72,23.78,23.7,23.76,1577408.0,22.0433,22.099,22.0247,22.0804,1577408.0
2018-07-26 11:30:00,23.75,23.81,23.75,23.8,145572.0,22.0711,22.1269,22.0711,22.1176,145572.0
2018-07-26 11:40:00,23.79,23.82,23.79,23.81,70344.0,22.1083,22.1362,22.1083,22.1269,70344.0
2018-07-26 11:50:00,23.81,23.9,23.79,23.87,138760.0,22.1269,22.2105,22.1083,22.1827,138760.0
2018-07-26 12:00:00,23.87,23.88,23.85,23.85,112056.0,22.1827,22.1919,22.1641,22.1641,112056.0
2018-07-26 12:10:00,23.85,23.86,23.83,23.84,76972.0,22.1641,22.1734,22.1455,22.1548,76972.0
2018-07-26 12:20:00,23.84,23.84,23.81,23.82,108984.0,22.1548,22.1548,22.1269,22.1362,108984.0
2018-07-26 12:30:00,23.83,23.84,23.79,23.8,111040.0,22.1455,22.1548,22.1083,22.1176,111040.0
2018-07-26 12:40:00,23.8,23.8,23.76,23.76,68860.0,22.1176,22.1176,22.0804,22.0804,68860.0
2018-07-26 12:50:00,23.77,23.78,23.75,23.78,72128.0,22.0897,22.099,22.0711,22.099,72128.0
2018-07-26 13:00:00,23.78,23.81,23.77,23.81,77176.0,22.099,22.1269,22.0897,22.1269,77176.0
2018-07-26 13:10:00,23.81,23.85,23.81,23.84,30640.0,22.1269,22.1641,22.1269,22.1548,30640.0
2018-07-26 13:20:00,23.84,23.86,23.84,23.86,37000.0,22.1548,22.1734,22.1548,22.1734,37000.0
2018-07-26 13:30:00,23.86,23.86,23.84,23.85,92236.0,22.1734,22.1734,22.1548,22.1641,92236.0
2018-07-26 13:40:00,23.84,23.86,23.83,23.85,193460.0,22.1548,22.1734,22.1455,22.1641,193460.0
2018-07-26 13:50:00,23.85,23.88,23.84,23.88,70892.0,22.1641,22.1919,22.1548,22.1919,70892.0
2018-07-26 14:00:00,23.88,23.91,23.87,23.91,116884.0,22.1919,22.2198,22.1827,22.2198,116884.0
2018-07-26 14:10:00,23.91,23.93,23.91,23.91,77640.0,22.2198,22.2384,22.2198,22.2198,77640.0
2018-07-26 14:20:00,23.91,23.91,23.87,23.87,99652.0,22.2198,22.2198,22.1827,22.1827,99652.0
2018-07-26 14:30:00,23.87,23.88,23.85,23.86,74428.0,22.1827,22.1919,22.1641,22.1734,74428.0
2018-07-26 14:40:00,23.86,23.86,23.84,23.85,70072.0,22.1734,22.1734,22.1548,22.1641,70072.0
2018-07-26 14:50:00,23.85,23.86,23.84,23.86,72536.0,22.1641,22.1734,22.1548,22.1734,72536.0
2018-07-26 15:00:00,23.85,23.85,23.79,23.8,154348.0,22.1641,22.1641,22.1083,22.1176,154348.0
2018-07-26 15:10:00,23.81,23.85,23.81,23.83,190288.0,22.1269,22.1641,22.1269,22.1455,190288.0
2018-07-26 15:20:00,23.83,23.86,23.82,23.85,91660.0,22.1455,22.1734,22.1362,22.1641,91660.0
2018-07-26 15:30:00,23.86,23.88,23.84,23.87,232196.0,22.1734,22.1919,22.1548,22.1827,232196.0
2018-07-26 15:40:00,23.87,23.9,23.86,23.88,262968.0,22.1827,22.2105,22.1734,22.1919,262968.0
2018-07-26 15:50:00,23.88,23.9,23.86,23.88,430352.0,22.1919,22.2105,22.1734,22.1919,430352.0
2018-07-27 09:30:00,23.88,23.98,23.83,23.87,228780.0,22.1919,22.2849,22.1455,22.1827,228780.0
2018-07-27 09:40:00,23.84,23.89,23.82,23.87,197436.0,22.1548,22.2012,22.1362,22.1827,197436.0
2018-07-27 09:50:00,23.86,23.9,23.84,23.87,154636.0,22.1734,22.2105,22.1548,22.1827,154636.0
2018-07-27 10:00:00,23.86,23.95,23.84,23.93,269268.0,22.1734,22.257,22.1548,22.2384,269268.0
2018-07-27 10:10:00,23.93,23.94,23.89,23.91,267000.0,22.2384,22.2477,22.2012,22.2198,267000.0
2018-07-27 10:20:00,23.91,23.95,23.91,23.94,241864.0,22.2198,22.257,22.2198,22.2477,241864.0
2018-07-27 10:30:00,23.94,23.96,23.92,23.92,109524.0,22.2477,22.2663,22.2291,22.2291,109524.0
2018-07-27 10:40:00,23.92,23.93,23.9,23.91,401184.0,22.2291,22.2384,22.2105,22.2198,401184.0
2018-07-27 10:50:00,23.91,23.93,23.88,23.9,154212.0,22.2198,22.2384,22.1919,22.2105,154212.0
2018-07-27 11:00:00,23.9,23.91,23.83,23.84,97444.0,22.2105,22.2198,22.1455,22.1548,97444.0
2018-07-27 11:10:00,23.84,23.87,23.83,23.85,331728.0,22.1548,22.1827,22.1455,22.1641,331728.0
2018-07-27 11:20:00,23.85,23.85,23.82,23.82,148544.0,22.1641,22.1641,22.1362,22.1362,148544.0
2018-07-27 11:30:00,23.81,23.84,23.81,23.82,100296.0,22.1269,22.1548,22.1269,22.1362,100296.0
2018-07-27 11:40:00,23.81,23.82,23.79,23.79,100132.0,22.1269,22.1362,22.1083,22.1083,100132.0
2018-07-27 11:50:00,23.79,23.83,23.78,23.8,237524.0,22.1083,22.1455,22.099,22.1176,237524.0
2018-07-27 12:00:00,23.8,23.8,23.7,23.73,82664.0,22.1176,22.1176,22.0247,22.0525,82664.0
2018-07-27 12:10:00,23.73,23.74,23.7,23.71,50964.0,22.0525,22.0618,22.0247,22.034,50964.0
2018-07-27 12:20:00,23.71,23.71,23.66,23.71,77024.0,22.034,22.034,21.9875,22.034,77024.0
2018-07-27 12:30:00,23.71,23.71,23.6,23.6,72100.0,22.034,22.034,21.9317,21.9317,72100.0
2018-07-27 12:40:00,23.6,23.63,23.59,23.59,179668.0,21.9317,21.9596,21.9224,21.9224,179668.0
2018-07-27 12:50:00,23.58,23.61,23.56,23.56,200296.0,21.9132,21.941,21.8946,21.8946,200296.0
2018-07-27 13:00:00,23.56,23.62,23.53,23.6,101240.0,21.8946,21.9503,21.8667,21.9317,101240.0
2018-07-27 13:10:00,23.59,23.59,23.56,23.58,61868.0,21.9224,21.9224,21.8946,21.9132,61868.0
2018-07-27 13:20:00,23.58,23.61,23.58,23.61,48844.0,21.9132,21.941,21.9132,21.941,48844.0
2018-07-27 13:30:00,23.61,23.62,23.57,23.59,117488.0,21.941,21.9503,21.9039,21.9224,117488.0
2018-07-27 13:40:00,23.59,23.61,23.54,23.61,152748.0,21.9224,21.941,21.876,21.941,152748.0
2018-07-27 13:50:00,23.6,23.61,23.52,23.58,245268.0,21.9317,21.941,21.8574,21.9132,245268.0
2018-07-27 14:00:00,23.58,23.58,23.5,23.51,173796.0,21.9132,21.9132,21.8388,21.8481,173796.0
2018-07-27 14:10:00,23.5,23.54,23.46,23.48,139616.0,21.8388,21.876,21.8016,21.8202,139616.0
2018-07-27 14:20:00,23.48,23.49,23.47,23.49,105032.0,21.8202,21.8295,21.8109,21.8295,105032.0
2018-07-27 14:30:00,23.49,23.52,23.46,23.46,136564.0,21.8295,21.8574,21.8016,21.8016,136564.0
2018-07-27 14:40:00,23.47,23.49,23.46,23.47,113916.0,21.8109,21.8295,21.8016,21.8109,113916.0
2018-07-27 14:50:00,23.47,23.49,23.43,23.45,240468.0,21.8109,21.8295,21.7738,21.7923,240468.0
2018-07-27 15:00:00,23.45,23.49,23.45,23.48,347000.0,21.7923,21.8295,21.7923,21.8202,347000.0
2018-07-27 15:10:00,23.48,23.48,23.43,23.45,248144.0,21.8202,21.8202,21.7738,21.7923,248144.0
2018-07-27 15:20:00,23.45,23.45,23.41,23.41,161732.0,21.7923,21.7923,21.7552,21.7552,161732.0
2018-07-27 15:30:00,23.41,23.48,23.41,23.47,222992.0,21.7552,21.8202,21.7552,21.8109,222992.0
2018-07-27 15:40:00,23.47,23.48,23.45,23.48,284428.0,21.8109,21.8202,21.7923,21.8202,284428.0
2018-07-27 15:50:00,23.48,23.51,23.47,23.5,753280.0,21.8202,21.8481,21.8109,21.8388,753280.0
2018-07-30 09:30:00,23.4,23.49,23.38,23.43,150104.0,21.7459,21.8295,21.7273,21.7738,150104.0
2018-07-30 09:40:00,23.43,23.51,23.43,23.5,45640.0,21.7738,21.8481,21.7738,21.8388,45640.0
2018-07-30 09:50:00,23.49,23.51,23.41,23.43,62268.0,21.8295,21.8481,21.7552,21.7738,62268.0
2018-07-30 10:00:00,23.42,23.43,23.36,23.37,29200.0,21.7645,21.7738,21.7087,21.718,29200.0
2018-07-30 10:10:00,23.36,23.37,23.32,23.36,52308.0,21.7087,21.718,21.6715,21.7087,52308.0
2018-07-30 10:20:00,23.36,23.36,23.33,23.34,57340.0,21.7087,21.7087,21.6808,21.6901,57340.0
2018-07-30 10:30:00,23.34,23.35,23.31,23.34,65472.0,21.6901,21.6994,21.6622,21.6901,65472.0
2018-07-30 10:40:00,23.33,23.34,23.3,23.32,83992.0,21.6808,21.6901,21.6529,21.6715,83992.0
2018-07-30 10:50:00,23.32,23.33,23.3,23.3,58436.0,21.6715,21.6808,21.6529,21.6529,58436.0
2018-07-30 11:00:00,23.31,23.31,23.25,23.26,84100.0,21.6622,21.6622,21.6065,21.6158,84100.0
2018-07-30 11:10:00,23.26,23.27,23.22,23.23,43108.0,21.6158,21.6251,21.5786,21.5879,43108.0
2018-07-30 11:20:00,23.24,23.25,23.21,23.23,54068.0,21.5972,21.6065,21.5693,21.5879,54068.0
2018-07-30 11:30:00,23.23,23.24,23.21,23.21,51084.0,21.5879,21.5972,21.5693,21.5693,51084.0
2018-07-30 11:40:00,23.21,23.23,23.2,23.21,37036.0,21.5693,21.5879,21.56,21.5693,37036.0
2018-07-30 11:50:00,23.21,23.25,23.21,23.22,31696.0,21.5693,21.6065,21.5693,21.5786,31696.0
2018-07-30 12:00:00,23.22,23.22,23.18,23.18,44536.0,21.5786,21.5786,21.5414,21.5414,44536.0
2018-07-30 12:10:00,23.18,23.18,23.15,23.16,104380.0,21.5414,21.5414,21.5135,21.5228,104380.0
2018-07-30 12:20:00,23.16,23.21,23.16,23.2,88036.0,21.5228,21.5693,21.5228,21.56,88036.0
2018-07-30 12:30:00,23.2,23.2,23.17,23.17,30904.0,21.56,21.56,21.5321,21.5321,30904.0
2018-07-30 12:40:00,23.17,23.18,23.12,23.12,36100.0,21.5321,21.5414,21.4857,21.4857,36100.0
2018-07-30 12:50:00,23.11,23.16,23.11,23.16,55444.0,21.4764,21.5228,21.4764,21.5228,55444.0
2018-07-30 13:00:00,23.16,23.17,23.12,23.17,29608.0,21.5228,21.5321,21.4857,21.5321,29608.0
2018-07-30 13:10:00,23.17,23.17,23.15,23.15,43820.0,21.5321,21.5321,21.5135,21.5135,43820.0
2018-07-30 13:20:00,23.16,23.18,23.15,23.18,41876.0,21.5228,21.5414,21.5135,21.5414,41876.0
2018-07-30 13:30:00,23.17,23.18,23.14,23.14,50100.0,21.5321,21.5414,21.5043,21.5043,50100.0
2018-07-30 13:40:00,23.14,23.15,23.13,23.15,34604.0,21.5043,21.5135,21.495,21.5135,34604.0
2018-07-30 13:50:00,23.14,23.2,23.14,23.19,50288.0,21.5043,21.56,21.5043,21.5507,50288.0
2018-07-30 14:00:00,23.19,23.21,23.18,23.19,63216.0,21.5507,21.5693,21.5414,21.5507,63216.0
2018-07-30 14:10:00,23.19,23.2,23.17,23.18,32764.0,21.5507,21.56,21.5321,21.5414,32764.0
2018-07-30 14:20:00,23.17,23.17,23.14,23.14,50764.0,21.5321,21.5321,21.5043,21.5043,50764.0
2018-07-30 14:30:00,23.14,23.18,23.12,23.13,63664.0,21.5043,21.5414,21.4857,21.495,63664.0
2018-07-30 14:40:00,23.13,23.13,23.11,23.11,51288.0,21.495,21.495,21.4764,21.4764,51288.0
2018-07-30 14:50:00,23.11,23.14,23.11,23.12,50264.0,21.4764,21.5043,21.4764,21.4857,50264.0
2018-07-30 15:00:00,23.12,23.14,23.11,23.13,60664.0,21.4857,21.5043,21.4764,21.495,60664.0
2018-07-30 15:10:00,23.12,23.12,23.1,23.11,52892.0,21.4857,21.4857,21.4671,21.4764,52892.0
2018-07-30 15:20:00,23.1,23.11,23.09,23.09,84208.0,21.4671,21.4764,21.4578,21.4578,84208.0
2018-07-30 15:30:00,23.08,23.11,23.08,23.08,111308.0,21.4485,21.4764,21.4485,21.4485,111308.0
2018-07-30 15:40:00,23.08,23.08,23.06,23.06,151964.0,21.4485,21.4485,21.4299,21.4299,151964.0
2018-07-30 15:50:00,23.06,23.08,23.05,23.06,645688.0,21.4299,21.4485,21.4206,21.4299,645688.0
2018-07-31 09:30:00,23.11,23.19,23.1,23.15,130724.0,21.4764,21.5507,21.4671,21.5135,130724.0
2018-07-31 09:40:00,23.14,23.18,23.09,23.11,122552.0,21.5043,21.5414,21.4578,21.4764,122552.0
2018-07-31 09:50:00,23.11,23.11,23.06,23.06,237156.0,21.4764,21.4764,21.4299,21.4299,237156.0
2018-07-31 10:00:00,23.06,23.14,23.06,23.13,211548.0,21.4299,21.5043,21.4299,21.495,211548.0
2018-07-31 10:10:00,23.14,23.15,23.09,23.1,140140.0,21.5043,21.5135,21.4578,21.4671,140140.0
2018-07-31 10:20:00,23.1,23.16,23.09,23.15,283880.0,21.4671,21.5228,21.4578,21.5135,283880.0
2018-07-31 10:30:00,23.15,23.15,23.14,23.14,119552.0,21.5135,21.5135,21.5043,21.5043,119552.0
2018-07-31 10:40:00,23.14,23.14,23.1,23.13,87424.0,21.5043,21.5043,21.4671,21.495,87424.0
2018-07-31 10:50:00,23.13,23.14,23.11,23.11,39076.0,21.495,21.5043,21.4764,21.4764,39076.0
2018-07-31 11:00:00,23.12,23.15,23.12,23.15,29600.0,21.4857,21.5135,21.4857,21.5135,29600.0
2018-07-31 11:10:00,23.15,23.15,23.11,23.12,49168.0,21.5135,21.5135,21.4764,21.4857,49168.0
2018-07-31 11:20:00,23.12,23.15,23.12,23.15,101488.0,21.4857,21.5135,21.4857,21.5135,101488.0
2018-07-31 11:30:00,23.15,23.17,23.15,23.17,39680.0,21.5135,21.5321,21.5135,21.5321,39680.0
2018-07-31 11:40:00,23.17,23.21,23.16,23.21,48732.0,21.5321,21.5693,21.5228,21.5693,48732.0
2018-07-31 11:50:00,23.21,23.25,23.21,23.25,60036.0,21.5693,21.6065,21.5693,21.6065,60036.0
2018-07-31 12:00:00,23.25,23.29,23.24,23.29,44000.0,21.6065,21.6436,21.5972,21.6436,44000.0
2018-07-31 12:10:00,23.29,23.34,23.29,23.33,77496.0,21.6436,21.6901,21.6436,21.6808,77496.0
2018-07-31 12:20:00,23.32,23.35,23.32,23.35,38936.0,21.6715,21.6994,21.6715,21.6994,38936.0
2018-07-31 12:30:00,23.35,23.36,23.34,23.35,81472.0,21.6994,21.7087,21.6901,21.6994,81472.0
2018-07-31 12:40:00,23.35,23.38,23.35,23.37,55652.0,21.6994,21.7273,21.6994,21.718,55652.0
2018-07-31 12:50:00,23.37,23.38,23.34,23.35,232708.0,21.718,21.7273,21.6901,21.6994,232708.0
2018-07-31 13:00:00,23.35,23.35,23.33,23.34,178156.0,21.6994,21.6994,21.6808,21.6901,178156.0
2018-07-31 13:10:00,23.33,23.33,23.3,23.31,119400.0,21.6808,21.6808,21.6529,21.6622,119400.0
2018-07-31 13:20:00,23.3,23.35,23.3,23.34,128256.0,21.6529,21.6994,21.6529,21.6901,128256.0
2018-07-31 13:30:00,23.34,23.36,23.31,23.35,474760.0,21.6901,21.7087,21.6622,21.6994,474760.0
2018-07-31 13:40:00,23.35,23.37,23.33,23.37,178196.0,21.6994,21.718,21.6808,21.718,178196.0
2018-07-31 13:50:00,23.38,23.38,23.35,23.37,97148.0,21.7273,21.7273,21.6994,21.718,97148.0
2018-07-31 14:00:00,23.37,23.39,23.34,23.35,268392.0,21.718,21.7366,21.6901,21.6994,268392.0
2018-07-31 14:10:00,23.35,23.36,23.35,23.36,45520.0,21.6994,21.7087,21.6994,21.7087,45520.0
2018-07-31 14:20:00,23.36,23.36,23.35,23.36,45644.0,21.7087,21.7087,21.6994,21.7087,45644.0
2018-07-31 14:30:00,23.36,23.37,23.35,23.35,40896.0,21.7087,21.718,21.6994,21.6994,40896.0
2018-07-31 14:40:00,23.35,23.39,23.35,23.39,102080.0,21.6994,21.7366,21.6994,21.7366,102080.0
2018-07-31 14:50:00,23.39,23.41,23.39,23.39,78796.0,21.7366,21.7552,21.7366,21.7366,78796.0
2018-07-31 15:00:00,23.39,23.39,23.36,23.37,79264.0,21.7366,21.7366,21.7087,21.718,79264.0
2018-07-31 15:10:00,23.36,23.37,23.36,23.36,61580.0,21.7087,21.718,21.7087,21.7087,61580.0
2018-07-31 15:20:00,23.36,23.36,23.34,23.34,80968.0,21.7087,21.7087,21.6901,21.6901,80968.0
2018-07-31 15:30:00,23.34,23.37,23.33,23.36,240864.0,21.6901,21.718,21.6808,21.7087,240864.0
2018-07-31 15:40:00,23.36,23.37,23.34,23.35,346744.0,21.7087,21.718,21.6901,21.6994,346744.0
2018-07-31 15:50:00,23.35,23.4,23.35,23.38,654268.0,21.6994,21.7459,21.6994,21.7273,654268.0
2018-08-01 09:30:00,23.38,23.45,23.33,23.4,140592.0,21.7273,21.7923,21.6808,21.7459,140592.0
2018-08-01 09:40:00,23.39,23.43,23.35,23.35,42204.0,21.7366,21.7738,21.6994,21.6994,42204.0
2018-08-01 09:50:00,23.35,23.38,23.35,23.38,46492.0,21.6994,21.7273,21.6994,21.7273,46492.0
2018-08-01 10:00:00,23.38,23.41,23.38,23.39,59700.0,21.7273,21.7552,21.7273,21.7366,59700.0
2018-08-01 10:10:00,23.4,23.42,23.38,23.4,50400.0,21.7459,21.7645,21.7273,21.7459,50400.0
2018-08-01 10:20:00,23.4,23.44,23.38,23.42,111572.0,21.7459,21.783,21.7273,21.7645,111572.0
2018-08-01 10:30:00,23.41,23.42,23.35,23.37,65492.0,21.7552,21.7645,21.6994,21.718,65492.0
2018-08-01 10:40:00,23.37,23.38,23.34,23.35,58800.0,21.718,21.7273,21.6901,21.6994,58800.0
2018-08-01 10:50:00,23.35,23.36,23.34,23.34,65424.0,21.6994,21.7087,21.6901,21.6901,65424.0
2018-08-01 11:00:00,23.35,23.36,23.34,23.35,64832.0,21.6994,21.7087,21.6901,21.6994,64832.0
2018-08-01 11:10:00,23.35,23.39,23.35,23.38,72740.0,21.6994,21.7366,21.6994,21.7273,72740.0
2018-08-01 11:20:00,23.38,23.39,23.35,23.36,106340.0,21.7273,21.7366,21.6994,21.7087,106340.0
2018-08-01 11:30:00,23.36,23.36,23.33,23.34,68620.0,21.7087,21.7087,21.6808,21.6901,68620.0
2018-08-01 11:40:00,23.34,23.34,23.31,23.32,64768.0,21.6901,21.6901,21.6622,21.6715,64768.0
2018-08-01 11:50:00,23.32,23.32,23.29,23.29,99544.0,21.6715,21.6715,21.6436,21.6436,99544.0
2018-08-01 12:00:00,23.29,23.3,23.25,23.26,45240.0,21.6436,21.6529,21.6065,21.6158,45240.0
2018-08-01 12:10:00,23.26,23.28,23.25,23.26,44412.0,21.6158,21.6344,21.6065,21.6158,44412.0
2018-08-01 12:20:00,23.26,23.27,23.23,23.25,55940.0,21.6158,21.6251,21.5879,21.6065,55940.0
2018-08-01 12:30:00,23.25,23.28,23.24,23.28,38520.0,21.6065,21.6344,21.5972,21.6344,38520.0
2018-08-01 12:40:00,23.27,23.31,23.27,23.31,91268.0,21.6251,21.6622,21.6251,21.6622,91268.0
2018-08-01 12:50:00,23.31,23.33,23.3,23.3,46120.0,21.6622,21.6808,21.6529,21.6529,46120.0
2018-08-01 13:00:00,23.3,23.31,23.3,23.31,33392.0,21.6529,21.6622,21.6529,21.6622,33392.0
2018-08-01 13:10:00,23.31,23.32,23.3,23.3,35744.0,21.6622,21.6715,21.6529,21.6529,35744.0
2018-08-01 13:20:00,23.3,23.3,23.27,23.28,56988.0,21.6529,21.6529,21.6251,21.6344,56988.0
2018-08-01 13:30:00,23.28,23.29,23.27,23.29,101920.0,21.6344,21.6436,21.6251,21.6436,101920.0
2018-08-01 13:40:00,23.29,23.29,23.26,23.27,108892.0,21.6436,21.6436,21.6158,21.6251,108892.0
2018-08-01 13:50:00,23.27,23.28,23.25,23.26,65876.0,21.6251,21.6344,21.6065,21.6158,65876.0
2018-08-01 14:00:00,23.26,23.29,23.23,23.23,106968.0,21.6158,21.6436,21.5879,21.5879,106968.0
2018-08-01 14:10:00,23.23,23.27,23.21,23.27,48208.0,21.5879,21.6251,21.5693,21.6251,48208.0
2018-08-01 14:20:00,23.27,23.29,23.27,23.28,48872.0,21.6251,21.6436,21.6251,21.6344,48872.0
2018-08-01 14:30:00,23.29,23.3,23.28,23.29,59716.0,21.6436,21.6529,21.6344,21.6436,59716.0
2018-08-01 14:40:00,23.3,23.3,23.28,23.29,46736.0,21.6529,21.6529,21.6344,21.6436,46736.0
2018-08-01 14:50:00,23.3,23.32,23.3,23.31,132868.0,21.6529,21.6715,21.6529,21.6622,132868.0
2018-08-01 15:00:00,23.32,23.33,23.31,23.33,53880.0,21.6715,21.6808,21.6622,21.6808,53880.0
2018-08-01 15:10:00,23.33,23.33,23.3,23.31,53544.0,21.6808,21.6808,21.6529,21.6622,53544.0
2018-08-01 15:20:00,23.31,23.32,23.31,23.32,52636.0,21.6622,21.6715,21.6622,21.6715,52636.0
2018-08-01 15:30:00,23.31,23.33,23.3,23.32,114244.0,21.6622,21.6808,21.6529,21.6715,114244.0
2018-08-01 15:40:00,23.32,23.36,23.32,23.36,158432.0,21.6715,21.7087,21.6715,21.7087,158432.0
2018-08-01 15:50:00,23.35,23.37,23.34,23.35,397096.0,21.6994,21.718,21.6901,21.6994,397096.0
2018-08-02 09:30:00,23.26,23.36,23.23,23.27,95828.0,21.6158,21.7087,21.5879,21.6251,95828.0
2018-08-02 09:40:00,23.27,23.28,23.2,23.26,37640.0,21.6251,21.6344,21.56,21.6158,37640.0
2018-08-02 09:50:00,23.27,23.31,23.26,23.3,131792.0,21.6251,21.6622,21.6158,21.6529,131792.0
2018-08-02 10:00:00,23.3,23.34,23.29,23.33,56024.0,21.6529,21.6901,21.6436,21.6808,56024.0
2018-08-02 10:10:00,23.33,23.36,23.33,23.36,40564.0,21.6808,21.7087,21.6808,21.7087,40564.0
2018-08-02 10:20:00,23.35,23.38,23.35,23.35,63024.0,21.6994,21.7273,21.6994,21.6994,63024.0
2018-08-02 10:30:00,23.35,23.37,23.33,23.36,75176.0,21.6994,21.718,21.6808,21.7087,75176.0
2018-08-02 10:40:00,23.36,23.36,23.32,23.33,38724.0,21.7087,21.7087,21.6715,21.6808,38724.0
2018-08-02 10:50:00,23.33,23.35,23.3,23.31,65864.0,21.6808,21.6994,21.6529,21.6622,65864.0
2018-08-02 11:00:00,23.31,23.34,23.31,23.32,35200.0,21.6622,21.6901,21.6622,21.6715,35200.0
2018-08-02 11:10:00,23.32,23.35,23.31,23.34,80708.0,21.6715,21.6994,21.6622,21.6901,80708.0
2018-08-02 11:20:00,23.34,23.36,23.31,23.32,48712.0,21.6901,21.7087,21.6622,21.6715,48712.0
2018-08-02 11:30:00,23.32,23.37,23.32,23.36,301092.0,21.6715,21.718,21.6715,21.7087,301092.0
2018-08-02 11:40:00,23.36,23.39,23.34,23.39,42880.0,21.7087,21.7366,21.6901,21.7366,42880.0
2018-08-02 11:50:00,23.38,23.39,23.37,23.39,48208.0,21.7273,21.7366,21.718,21.7366,48208.0
2018-08-02 12:00:00,23.39,23.43,23.38,23.42,64748.0,21.7366,21.7738,21.7273,21.7645,64748.0
2018-08-02 12:10:00,23.42,23.43,23.41,23.41,39100.0,21.7645,21.7738,21.7552,21.7552,39100.0
2018-08-02 12:20:00,23.42,23.48,23.41,23.47,159048.0,21.7645,21.8202,21.7552,21.8109,159048.0
2018-08-02 12:30:00,23.46,23.47,23.44,23.46,25080.0,21.8016,21.8109,21.783,21.8016,25080.0
2018-08-02 12:40:00,23.46,23.49,23.46,23.47,334000.0,21.8016,21.8295,21.8016,21.8109,334000.0
2018-08-02 12:50:00,23.47,23.5,23.46,23.49,47600.0,21.8109,21.8388,21.8016,21.8295,47600.0
2018-08-02 13:00:00,23.5,23.55,23.49,23.55,100724.0,21.8388,21.8853,21.8295,21.8853,100724.0
2018-08-02 13:10:00,23.55,23.56,23.52,23.55,63284.0,21.8853,21.8946,21.8574,21.8853,63284.0
2018-08-02 13:20:00,23.55,23.55,23.53,23.54,34828.0,21.8853,21.8853,21.8667,21.876,34828.0
2018-08-02 13:30:00,23.54,23.56,23.53,23.55,28800.0,21.876,21.8946,21.8667,21.8853,28800.0
2018-08-02 13:40:00,23.55,23.56,23.53,23.54,41324.0,21.8853,21.8946,21.8667,21.876,41324.0
2018-08-02 13:50:00,23.54,23.56,23.54,23.55,34744.0,21.876,21.8946,21.876,21.8853,34744.0
2018-08-02 14:00:00,23.55,23.56,23.54,23.55,29840.0,21.8853,21.8946,21.876,21.8853,29840.0
2018-08-02 14:10:00,23.55,23.55,23.52,23.53,59188.0,21.8853,21.8853,21.8574,21.8667,59188.0
2018-08-02 14:20:00,23.53,23.54,23.52,23.52,49448.0,21.8667,21.876,21.8574,21.8574,49448.0
2018-08-02 14:30:00,23.52,23.53,23.5,23.5,46588.0,21.8574,21.8667,21.8388,21.8388,46588.0
2018-08-02 14:40:00,23.5,23.5,23.47,23.47,32756.0,21.8388,21.8388,21.8109,21.8109,32756.0
2018-08-02 14:50:00,23.47,23.47,23.45,23.46,30388.0,21.8109,21.8109,21.7923,21.8016,30388.0
2018-08-02 15:00:00,23.46,23.47,23.45,23.46,70156.0,21.8016,21.8109,21.7923,21.8016,70156.0
2018-08-02 15:10:00,23.46,23.48,23.45,23.48,65580.0,21.8016,21.8202,21.7923,21.8202,65580.0
2018-08-02 15:20:00,23.48,23.48,23.47,23.48,80236.0,21.8202,21.8202,21.8109,21.8202,80236.0
2018-08-02 15:30:00,23.48,23.49,23.48,23.49,80372.0,21.8202,21.8295,21.8202,21.8295,80372.0
2018-08-02 15:40:00,23.49,23.49,23.47,23.49,142148.0,21.8295,21.8295,21.8109,21.8295,142148.0
2018-08-02 15:50:00,23.48,23.48,23.45,23.46,326132.0,21.8202,21.8202,21.7923,21.8016,326132.0
2018-08-03 09:30:00,23.54,23.54,23.36,23.44,137432.0,21.876,21.876,21.7087,21.783,137432.0
2018-08-03 09:40:00,23.44,23.48,23.38,23.38,81192.0,21.783,21.8202,21.7273,21.7273,81192.0
2018-08-03 09:50:00,23.38,23.42,23.36,23.42,144064.0,21.7273,21.7645,21.7087,21.7645,144064.0
2018-08-03 10:00:00,23.41,23.48,23.41,23.43,402008.0,21.7552,21.8202,21.7552,21.7738,402008.0
2018-08-03 10:10:00,23.43,23.46,23.39,23.4,35340.0,21.7738,21.8016,21.7366,21.7459,35340.0
2018-08-03 10:20:00,23.4,23.46,23.39,23.46,29036.0,21.7459,21.8016,21.7366,21.8016,29036.0
2018-08-03 10:30:00,23.45,23.45,23.43,23.44,47280.0,21.7923,21.7923,21.7738,21.783,47280.0
2018-08-03 10:40:00,23.43,23.45,23.38,23.39,43988.0,21.7738,21.7923,21.7273,21.7366,43988.0
2018-08-03 10:50:00,23.39,23.4,23.36,23.4,126240.0,21.7366,21.7459,21.7087,21.7459,126240.0
2018-08-03 11:00:00,23.39,23.4,23.37,23.4,46000.0,21.7366,21.7459,21.718,21.7459,46000.0
2018-08-03 11:10:00,23.4,23.43,23.38,23.4,79288.0,21.7459,21.7738,21.7273,21.7459,79288.0
2018-08-03 11:20:00,23.4,23.43,23.4,23.41,46200.0,21.7459,21.7738,21.7459,21.7552,46200.0
2018-08-03 11:30:00,23.41,23.42,23.39,23.4,44568.0,21.7552,21.7645,21.7366,21.7459,44568.0
2018-08-03 11:40:00,23.4,23.43,23.4,23.41,53300.0,21.7459,21.7738,21.7459,21.7552,53300.0
2018-08-03 11:50:00,23.41,23.42,23.38,23.39,51164.0,21.7552,21.7645,21.7273,21.7366,51164.0
2018-08-03 12:00:00,23.39,23.4,23.38,23.38,43976.0,21.7366,21.7459,21.7273,21.7273,43976.0
2018-08-03 12:10:00,23.38,23.4,23.38,23.4,45412.0,21.7273,21.7459,21.7273,21.7459,45412.0
2018-08-03 12:20:00,23.4,23.41,23.4,23.41,41488.0,21.7459,21.7552,21.7459,21.7552,41488.0
2018-08-03 12:30:00,23.41,23.41,23.4,23.4,15340.0,21.7552,21.7552,21.7459,21.7459,15340.0
2018-08-03 12:40:00,23.4,23.4,23.4,23.4,39044.0,21.7459,21.7459,21.7459,21.7459,39044.0
2018-08-03 12:50:00,23.4,23.41,23.4,23.4,20160.0,21.7459,21.7552,21.7459,21.7459,20160.0
2018-08-03 13:00:00,23.41,23.43,23.4,23.42,29536.0,21.7552,21.7738,21.7459,21.7645,29536.0
2018-08-03 13:10:00,23.42,23.43,23.42,23.42,22400.0,21.7645,21.7738,21.7645,21.7645,22400.0
2018-08-03 13:20:00,23.42,23.43,23.42,23.42,21156.0,21.7645,21.7738,21.7645,21.7645,21156.0
2018-08-03 13:30:00,23.43,23.43,23.41,23.42,68536.0,21.7738,21.7738,21.7552,21.7645,68536.0
2018-08-03 13:40:00,23.42,23.42,23.39,23.41,98576.0,21.7645,21.7645,21.7366,21.7552,98576.0
2018-08-03 13:50:00,23.4,23.41,23.39,23.41,27816.0,21.7459,21.7552,21.7366,21.7552,27816.0
2018-08-03 14:00:00,23.41,23.42,23.4,23.41,39964.0,21.7552,21.7645,21.7459,21.7552,39964.0
2018-08-03 14:10:00,23.41,23.42,23.41,23.41,35228.0,21.7552,21.7645,21.7552,21.7552,35228.0
2018-08-03 14:20:00,23.41,23.41,23.4,23.41,37032.0,21.7552,21.7552,21.7459,21.7552,37032.0
2018-08-03 14:30:00,23.41,23.43,23.41,23.41,71780.0,21.7552,21.7738,21.7552,21.7552,71780.0
2018-08-03 14:40:00,23.41,23.42,23.41,23.42,37684.0,21.7552,21.7645,21.7552,21.7645,37684.0
2018-08-03 14:50:00,23.43,23.44,23.43,23.44,28624.0,21.7738,21.783,21.7738,21.783,28624.0
2018-08-03 15:00:00,23.44,23.46,23.44,23.45,70860.0,21.783,21.8016,21.783,21.7923,70860.0
2018-08-03 15:10:00,23.45,23.49,23.45,23.48,62616.0,21.7923,21.8295,21.7923,21.8202,62616.0
2018-08-03 15:20:00,23.48,23.48,23.45,23.45,53572.0,21.8202,21.8202,21.7923,21.7923,53572.0
2018-08-03 15:30:00,23.45,23.45,23.44,23.45,67320.0,21.7923,21.7923,21.783,21.7923,67320.0
2018-08-03 15:40:00,23.44,23.45,23.43,23.44,103792.0,21.783,21.7923,21.7738,21.783,103792.0
2018-08-03 15:50:00,23.44,23.47,23.44,23.47,227912.0,21.783,21.8109,21.783,21.8109,227912.0
2018-08-06 09:30:00,23.45,23.54,23.41,23.5,51740.0,21.7923,21.876,21.7552,21.8388,51740.0
2018-08-06 09:40:00,23.5,23.53,23.48,23.52,34196.0,21.8388,21.8667,21.8202,21.8574,34196.0
2018-08-06 09:50:00,23.52,23.52,23.43,23.44,159216.0,21.8574,21.8574,21.7738,21.783,159216.0
2018-08-06 10:00:00,23.45,23.48,23.43,23.46,104312.0,21.7923,21.8202,21.7738,21.8016,104312.0
2018-08-06 10:10:00,23.46,23.49,23.46,23.48,21532.0,21.8016,21.8295,21.8016,21.8202,21532.0
2018-08-06 10:20:00,23.47,23.48,23.44,23.45,63600.0,21.8109,21.8202,21.783,21.7923,63600.0
2018-08-06 10:30:00,23.44,23.48,23.44,23.46,33604.0,21.783,21.8202,21.783,21.8016,33604.0
2018-08-06 10:40:00,23.47,23.49,23.45,23.48,17764.0,21.8109,21.8295,21.7923,21.8202,17764.0
2018-08-06 10:50:00,23.48,23.48,23.44,23.46,24108.0,21.8202,21.8202,21.783,21.8016,24108.0
2018-08-06 11:00:00,23.46,23.48,23.46,23.47,19200.0,21.8016,21.8202,21.8016,21.8109,19200.0
2018-08-06 11:10:00,23.47,23.47,23.44,23.45,24256.0,21.8109,21.8109,21.783,21.7923,24256.0
2018-08-06 11:20:00,23.45,23.48,23.45,23.47,30540.0,21.7923,21.8202,21.7923,21.8109,30540.0
2018-08-06 11:30:00,23.47,23.47,23.44,23.47,46996.0,21.8109,21.8109,21.783,21.8109,46996.0
2018-08-06 11:40:00,23.47,23.47,23.46,23.46,22800.0,21.8109,21.8109,21.8016,21.8016,22800.0
2018-08-06 11:50:00,23.46,23.46,23.45,23.46,35180.0,21.8016,21.8016,21.7923,21.8016,35180.0
2018-08-06 12:00:00,23.46,23.47,23.46,23.46,17976.0,21.8016,21.8109,21.8016,21.8016,17976.0
2018-08-06 12:10:00,23.46,23.5,23.46,23.47,12724.0,21.8016,21.8388,21.8016,21.8109,12724.0
2018-08-06 12:20:00,23.48,23.49,23.48,23.48,26096.0,21.8202,21.8295,21.8202,21.8202,26096.0
2018-08-06 12:30:00,23.49,23.49,23.47,23.48,30668.0,21.8295,21.8295,21.8109,21.8202,30668.0
2018-08-06 12:40:00,23.48,23.49,23.48,23.48,14448.0,21.8202,21.8295,21.8202,21.8202,14448.0
2018-08-06 12:50:00,23.48,23.49,23.48,23.48,22828.0,21.8202,21.8295,21.8202,21.8202,22828.0
2018-08-06 13:00:00,23.49,23.5,23.49,23.49,21248.0,21.8295,21.8388,21.8295,21.8295,21248.0
2018-08-06 13:10:00,23.5,23.5,23.48,23.49,20748.0,21.8388,21.8388,21.8202,21.8295,20748.0
2018-08-06 13:20:00,23.5,23.5,23.49,23.49,23072.0,21.8388,21.8388,21.8295,21.8295,23072.0
2018-08-06 13:30:00,23.49,23.49,23.48,23.49,32884.0,21.8295,21.8295,21.8202,21.8295,32884.0
2018-08-06 13:40:00,23.49,23.5,23.49,23.5,65192.0,21.8295,21.8388,21.8295,21.8388,65192.0
2018-08-06 13:50:00,23.5,23.5,23.49,23.5,44068.0,21.8388,21.8388,21.8295,21.8388,44068.0
2018-08-06 14:00:00,23.5,23.51,23.5,23.5,39816.0,21.8388,21.8481,21.8388,21.8388,39816.0
2018-08-06 14:10:00,23.51,23.54,23.51,23.52,87480.0,21.8481,21.876,21.8481,21.8574,87480.0
2018-08-06 14:20:00,23.52,23.53,23.49,23.5,163004.0,21.8574,21.8667,21.8295,21.8388,163004.0
2018-08-06 14:30:00,23.5,23.51,23.49,23.49,53644.0,21.8388,21.8481,21.8295,21.8295,53644.0
2018-08-06 14:40:00,23.49,23.5,23.49,23.5,19356.0,21.8295,21.8388,21.8295,21.8388,19356.0
2018-08-06 14:50:00,23.5,23.5,23.47,23.47,40716.0,21.8388,21.8388,21.8109,21.8109,40716.0
2018-08-06 15:00:00,23.47,23.47,23.44,23.44,54720.0,21.8109,21.8109,21.783,21.783,54720.0
2018-08-06 15:10:00,23.44,23.46,23.43,23.46,103872.0,21.783,21.8016,21.7738,21.8016,103872.0
2018-08-06 15:20:00,23.46,23.47,23.46,23.47,44336.0,21.8016,21.8109,21.8016,21.8109,44336.0
2018-08-06 15:30:00,23.47,23.47,23.46,23.47,52420.0,21.8109,21.8109,21.8016,21.8109,52420.0
2018-08-06 15:40:00,23.47,23.48,23.46,23.47,144072.0,21.8109,21.8202,21.8016,21.8109,144072.0
2018-08-06 15:50:00,23.48,23.49,23.47,23.49,251428.0,21.8202,21.8295,21.8109,21.8295,251428.0
2018-08-07 09:30:00,23.49,23.61,23.45,23.59,84096.0,21.8295,21.941,21.7923,21.9224,84096.0
2018-08-07 09:40:00,23.6,23.6,23.53,23.53,64280.0,21.9317,21.9317,21.8667,21.8667,64280.0
2018-08-07 09:50:00,23.51,23.57,23.51,23.56,91960.0,21.8481,21.9039,21.8481,21.8946,91960.0
2018-08-07 10:00:00,23.56,23.58,23.55,23.57,30148.0,21.8946,21.9132,21.8853,21.9039,30148.0
2018-08-07 10:10:00,23.57,23.57,23.51,23.53,119424.0,21.9039,21.9039,21.8481,21.8667,119424.0
2018-08-07 10:20:00,23.55,23.56,23.53,23.56,35024.0,21.8853,21.8946,21.8667,21.8946,35024.0
2018-08-07 10:30:00,23.56,23.56,23.55,23.56,113508.0,21.8946,21.8946,21.8853,21.8946,113508.0
2018-08-07 10:40:00,23.55,23.56,23.55,23.56,38492.0,21.8853,21.8946,21.8853,21.8946,38492.0
2018-08-07 10:50:00,23.56,23.58,23.55,23.56,68084.0,21.8946,21.9132,21.8853,21.8946,68084.0
2018-08-07 11:00:00,23.57,23.58,23.55,23.57,61068.0,21.9039,21.9132,21.8853,21.9039,61068.0
2018-08-07 11:10:00,23.57,23.57,23.56,23.56,23048.0,21.9039,21.9039,21.8946,21.8946,23048.0
2018-08-07 11:20:00,23.57,23.57,23.54,23.56,50252.0,21.9039,21.9039,21.876,21.8946,50252.0
2018-08-07 11:30:00,23.57,23.59,23.55,23.58,15388.0,21.9039,21.9224,21.8853,21.9132,15388.0
2018-08-07 11:40:00,23.58,23.59,23.58,23.59,42108.0,21.9132,21.9224,21.9132,21.9224,42108.0
2018-08-07 11:50:00,23.59,23.6,23.59,23.59,37572.0,21.9224,21.9317,21.9224,21.9224,37572.0
2018-08-07 12:00:00,23.6,23.62,23.6,23.61,59740.0,21.9317,21.9503,21.9317,21.941,59740.0
2018-08-07 12:10:00,23.62,23.63,23.61,23.63,23752.0,21.9503,21.9596,21.941,21.9596,23752.0
2018-08-07 12:20:00,23.62,23.64,23.61,23.61,20228.0,21.9503,21.9689,21.941,21.941,20228.0
2018-08-07 12:30:00,23.61,23.62,23.59,23.6,316736.0,21.941,21.9503,21.9224,21.9317,316736.0
2018-08-07 12:40:00,23.6,23.61,23.58,23.6,22188.0,21.9317,21.941,21.9132,21.9317,22188.0
2018-08-07 12:50:00,23.6,23.6,23.6,23.6,21924.0,21.9317,21.9317,21.9317,21.9317,21924.0
2018-08-07 13:00:00,23.59,23.61,23.58,23.61,130696.0,21.9224,21.941,21.9132,21.941,130696.0
2018-08-07 13:10:00,23.61,23.62,23.61,23.62,21664.0,21.941,21.9503,21.941,21.9503,21664.0
2018-08-07 13:20:00,23.62,23.62,23.61,23.61,16564.0,21.9503,21.9503,21.941,21.941,16564.0
2018-08-07 13:30:00,23.61,23.63,23.6,23.6,19200.0,21.941,21.9596,21.9317,21.9317,19200.0
2018-08-07 13:40:00,23.6,23.61,23.59,23.61,17424.0,21.9317,21.941,21.9224,21.941,17424.0
2018-08-07 13:50:00,23.61,23.63,23.61,23.63,20576.0,21.941,21.9596,21.941,21.9596,20576.0
2018-08-07 14:00:00,23.62,23.65,23.62,23.64,31176.0,21.9503,21.9782,21.9503,21.9689,31176.0
2018-08-07 14:10:00,23.64,23.64,23.63,23.63,23864.0,21.9689,21.9689,21.9596,21.9596,23864.0
2018-08-07 14:20:00,23.63,23.65,23.63,23.64,32992.0,21.9596,21.9782,21.9596,21.9689,32992.0
2018-08-07 14:30:00,23.65,23.66,23.63,23.66,39408.0,21.9782,21.9875,21.9596,21.9875,39408.0
2018-08-07 14:40:00,23.66,23.67,23.66,23.67,32136.0,21.9875,21.9968,21.9875,21.9968,32136.0
2018-08-07 14:50:00,23.67,23.68,23.66,23.66,13216.0,21.9968,22.0061,21.9875,21.9875,13216.0
2018-08-07 15:00:00,23.66,23.67,23.64,23.66,56352.0,21.9875,21.9968,21.9689,21.9875,56352.0
2018-08-07 15:10:00,23.66,23.66,23.66,23.66,24512.0,21.9875,21.9875,21.9875,21.9875,24512.0
2018-08-07 15:20:00,23.66,23.67,23.65,23.66,53536.0,21.9875,21.9968,21.9782,21.9875,53536.0
2018-08-07 15:30:00,23.66,23.66,23.64,23.65,66404.0,21.9875,21.9875,21.9689,21.9782,66404.0
2018-08-07 15:40:00,23.65,23.65,23.62,23.64,103244.0,21.9782,21.9782,21.9503,21.9689,103244.0
2018-08-07 15:50:00,23.64,23.66,23.64,23.65,205220.0,21.9689,21.9875,21.9689,21.9782,205220.0
2018-08-08 09:30:00,23.67,23.67,23.61,23.62,74036.0,21.9968,21.9968,21.941,21.9503,74036.0
2018-08-08 09:40:00,23.62,23.65,23.61,23.63,30684.0,21.9503,21.9782,21.941,21.9596,30684.0
2018-08-08 09:50:00,23.62,23.63,23.61,23.62,90480.0,21.9503,21.9596,21.941,21.9503,90480.0
2018-08-08 10:00:00,23.61,23.66,23.61,23.65,53228.0,21.941,21.9875,21.941,21.9782,53228.0
2018-08-08 10:10:00,23.65,23.66,23.61,23.62,19292.0,21.9782,21.9875,21.941,21.9503,19292.0
2018-08-08 10:20:00,23.61,23.63,23.61,23.62,34128.0,21.941,21.9596,21.941,21.9503,34128.0
2018-08-08 10:30:00,23.63,23.63,23.59,23.62,26192.0,21.9596,21.9596,21.9224,21.9503,26192.0
2018-08-08 10:40:00,23.62,23.64,23.61,23.64,45620.0,21.9503,21.9689,21.941,21.9689,45620.0
2018-08-08 10:50:00,23.64,23.67,23.62,23.66,108652.0,21.9689,21.9968,21.9503,21.9875,108652.0
2018-08-08 11:00:00,23.66,23.67,23.62,23.62,44904.0,21.9875,21.9968,21.9503,21.9503,44904.0
2018-08-08 11:10:00,23.62,23.65,23.62,23.64,32728.0,21.9503,21.9782,21.9503,21.9689,32728.0
2018-08-08 11:20:00,23.64,23.65,23.62,23.64,26652.0,21.9689,21.9782,21.9503,21.9689,26652.0
2018-08-08 11:30:00,23.64,23.64,23.62,23.62,19248.0,21.9689,21.9689,21.9503,21.9503,19248.0
2018-08-08 11:40:00,23.63,23.63,23.61,23.62,23152.0,21.9596,21.9596,21.941,21.9503,23152.0
2018-08-08 11:50:00,23.61,23.63,23.6,23.61,59520.0,21.941,21.9596,21.9317,21.941,59520.0
2018-08-08 12:00:00,23.61,23.62,23.61,23.61,62112.0,21.941,21.9503,21.941,21.941,62112.0
2018-08-08 12:10:00,23.61,23.63,23.61,23.63,32800.0,21.941,21.9596,21.941,21.9596,32800.0
2018-08-08 12:20:00,23.63,23.63,23.61,23.62,19904.0,21.9596,21.9596,21.941,21.9503,19904.0
2018-08-08 12:30:00,23.62,23.65,23.62,23.64,19944.0,21.9503,21.9782,21.9503,21.9689,19944.0
2018-08-08 12:40:00,23.64,23.65,23.64,23.65,12260.0,21.9689,21.9782,21.9689,21.9782,12260.0
2018-08-08 12:50:00,23.65,23.65,23.63,23.64,14060.0,21.9782,21.9782,21.9596,21.9689,14060.0
2018-08-08 13:00:00,23.64,23.65,23.63,23.64,30812.0,21.9689,21.9782,21.9596,21.9689,30812.0
2018-08-08 13:10:00,23.64,23.65,23.64,23.65,12056.0,21.9689,21.9782,21.9689,21.9782,12056.0
2018-08-08 13:20:00,23.65,23.65,23.63,23.63,17776.0,21.9782,21.9782,21.9596,21.9596,17776.0
2018-08-08 13:30:00,23.63,23.65,23.63,23.65,28304.0,21.9596,21.9782,21.9596,21.9782,28304.0
2018-08-08 13:40:00,23.65,23.67,23.65,23.66,16684.0,21.9782,21.9968,21.9782,21.9875,16684.0
2018-08-08 13:50:00,23.66,23.7,23.66,23.69,30940.0,21.9875,22.0247,21.9875,22.0154,30940.0
2018-08-08 14:00:00,23.7,23.7,23.67,23.68,23036.0,22.0247,22.0247,21.9968,22.0061,23036.0
2018-08-08 14:10:00,23.67,23.68,23.67,23.67,27084.0,21.9968,22.0061,21.9968,21.9968,27084.0
2018-08-08 14:20:00,23.67,23.68,23.67,23.68,29092.0,21.9968,22.0061,21.9968,22.0061,29092.0
2018-08-08 14:30:00,23.68,23.68,23.67,23.67,20876.0,22.0061,22.0061,21.9968,21.9968,20876.0
2018-08-08 14:40:00,23.67,23.69,23.67,23.67,32268.0,21.9968,22.0154,21.9968,21.9968,32268.0
2018-08-08 14:50:00,23.67,23.67,23.65,23.66,37468.0,21.9968,21.9968,21.9782,21.9875,37468.0
2018-08-08 15:00:00,23.66,23.66,23.64,23.65,41448.0,21.9875,21.9875,21.9689,21.9782,41448.0
2018-08-08 15:10:00,23.65,23.66,23.64,23.64,41844.0,21.9782,21.9875,21.9689,21.9689,41844.0
2018-08-08 15:20:00,23.64,23.65,23.63,23.65,50708.0,21.9689,21.9782,21.9596,21.9782,50708.0
2018-08-08 15:30:00,23.64,23.66,23.64,23.64,63996.0,21.9689,21.9875,21.9689,21.9689,63996.0
2018-08-08 15:40:00,23.64,23.64,23.63,23.63,83208.0,21.9689,21.9689,21.9596,21.9596,83208.0
2018-08-08 15:50:00,23.63,23.64,23.61,23.62,272668.0,21.9596,21.9689,21.941,21.9503,272668.0
2018-08-09 09:30:00,23.75,23.88,23.63,23.83,256880.0,22.0711,22.1919,21.9596,22.1455,256880.0
2018-08-09 09:40:00,23.83,23.9,23.83,23.85,53604.0,22.1455,22.2105,22.1455,22.1641,53604.0
2018-08-09 09:50:00,23.86,23.89,23.85,23.88,78092.0,22.1734,22.2012,22.1641,22.1919,78092.0
2018-08-09 10:00:00,23.86,23.89,23.85,23.87,71636.0,22.1734,22.2012,22.1641,22.1827,71636.0
2018-08-09 10:10:00,23.86,23.88,23.86,23.86,104736.0,22.1734,22.1919,22.1734,22.1734,104736.0
2018-08-09 10:20:00,23.86,23.86,23.83,23.83,65200.0,22.1734,22.1734,22.1455,22.1455,65200.0
2018-08-09 10:30:00,23.84,23.86,23.84,23.86,94060.0,22.1548,22.1734,22.1548,22.1734,94060.0
2018-08-09 10:40:00,23.85,23.87,23.85,23.86,38568.0,22.1641,22.1827,22.1641,22.1734,38568.0
2018-08-09 10:50:00,23.86,23.87,23.86,23.86,59052.0,22.1734,22.1827,22.1734,22.1734,59052.0
2018-08-09 11:00:00,23.86,23.89,23.84,23.84,60300.0,22.1734,22.2012,22.1548,22.1548,60300.0
2018-08-09 11:10:00,23.83,23.84,23.78,23.79,61576.0,22.1455,22.1548,22.099,22.1083,61576.0
2018-08-09 11:20:00,23.8,23.83,23.8,23.83,48280.0,22.1176,22.1455,22.1176,22.1455,48280.0
2018-08-09 11:30:00,23.83,23.83,23.74,23.74,65864.0,22.1455,22.1455,22.0618,22.0618,65864.0
2018-08-09 11:40:00,23.74,23.74,23.68,23.68,29480.0,22.0618,22.0618,22.0061,22.0061,29480.0
2018-08-09 11:50:00,23.68,23.7,23.68,23.7,20808.0,22.0061,22.0247,22.0061,22.0247,20808.0
2018-08-09 12:00:00,23.71,23.72,23.71,23.71,29228.0,22.034,22.0433,22.034,22.034,29228.0
2018-08-09 12:10:00,23.71,23.73,23.71,23.72,25532.0,22.034,22.0525,22.034,22.0433,25532.0
2018-08-09 12:20:00,23.72,23.72,23.7,23.71,30992.0,22.0433,22.0433,22.0247,22.034,30992.0
2018-08-09 12:30:00,23.71,23.73,23.71,23.72,38716.0,22.034,22.0525,22.034,22.0433,38716.0
2018-08-09 12:40:00,23.72,23.73,23.71,23.73,35032.0,22.0433,22.0525,22.034,22.0525,35032.0
2018-08-09 12:50:00,23.73,23.75,23.73,23.74,41580.0,22.0525,22.0711,22.0525,22.0618,41580.0
2018-08-09 13:00:00,23.74,23.75,23.73,23.75,25636.0,22.0618,22.0711,22.0525,22.0711,25636.0
2018-08-09 13:10:00,23.74,23.75,23.74,23.75,210104.0,22.0618,22.0711,22.0618,22.0711,210104.0
2018-08-09 13:20:00,23.75,23.76,23.74,23.74,41908.0,22.0711,22.0804,22.0618,22.0618,41908.0
2018-08-09 13:30:00,23.74,23.74,23.73,23.73,28172.0,22.0618,22.0618,22.0525,22.0525,28172.0
2018-08-09 13:40:00,23.73,23.75,23.73,23.73,31068.0,22.0525,22.0711,22.0525,22.0525,31068.0
2018-08-09 13:50:00,23.73,23.74,23.71,23.73,174572.0,22.0525,22.0618,22.034,22.0525,174572.0
2018-08-09 14:00:00,23.73,23.74,23.66,23.66,263712.0,22.0525,22.0618,21.9875,21.9875,263712.0
2018-08-09 14:10:00,23.66,23.68,23.66,23.66,47004.0,21.9875,22.0061,21.9875,21.9875,47004.0
2018-08-09 14:20:00,23.66,23.67,23.66,23.66,55712.0,21.9875,21.9968,21.9875,21.9875,55712.0
2018-08-09 14:30:00,23.66,23.71,23.65,23.7,56904.0,21.9875,22.034,21.9782,22.0247,56904.0
2018-08-09 14:40:00,23.7,23.7,23.68,23.68,49976.0,22.0247,22.0247,22.0061,22.0061,49976.0
2018-08-09 14:50:00,23.67,23.68,23.66,23.67,44892.0,21.9968,22.0061,21.9875,21.9968,44892.0
2018-08-09 15:00:00,23.67,23.67,23.63,23.64,41468.0,21.9968,21.9968,21.9596,21.9689,41468.0
2018-08-09 15:10:00,23.64,23.65,23.62,23.64,160424.0,21.9689,21.9782,21.9503,21.9689,160424.0
2018-08-09 15:20:00,23.65,23.65,23.62,23.62,52308.0,21.9782,21.9782,21.9503,21.9503,52308.0
2018-08-09 15:30:00,23.62,23.63,23.61,23.62,53916.0,21.9503,21.9596,21.941,21.9503,53916.0
2018-08-09 15:40:00,23.62,23.62,23.58,23.58,220164.0,21.9503,21.9503,21.9132,21.9132,220164.0
2018-08-09 15:50:00,23.58,23.59,23.57,23.58,370824.0,21.9132,21.9224,21.9039,21.9132,370824.0
2018-08-10 09:30:00,23.47,23.5,23.43,23.48,98424.0,21.8109,21.8388,21.7738,21.8202,98424.0
2018-08-10 09:40:00,23.47,23.54,23.47,23.5,72472.0,21.8109,21.876,21.8109,21.8388,72472.0
2018-08-10 09:50:00,23.51,23.51,23.47,23.47,58368.0,21.8481,21.8481,21.8109,21.8109,58368.0
2018-08-10 10:00:00,23.47,23.53,23.46,23.51,43844.0,21.8109,21.8667,21.8016,21.8481,43844.0
2018-08-10 10:10:00,23.52,23.54,23.5,23.53,19020.0,21.8574,21.876,21.8388,21.8667,19020.0
2018-08-10 10:20:00,23.53,23.53,23.5,23.5,39264.0,21.8667,21.8667,21.8388,21.8388,39264.0
2018-08-10 10:30:00,23.51,23.53,23.48,23.48,42984.0,21.8481,21.8667,21.8202,21.8202,42984.0
2018-08-10 10:40:00,23.48,23.51,23.48,23.51,38788.0,21.8202,21.8481,21.8202,21.8481,38788.0
2018-08-10 10:50:00,23.51,23.53,23.5,23.53,39000.0,21.8481,21.8667,21.8388,21.8667,39000.0
2018-08-10 11:00:00,23.54,23.55,23.53,23.53,22000.0,21.876,21.8853,21.8667,21.8667,22000.0
2018-08-10 11:10:00,23.53,23.53,23.51,23.51,24444.0,21.8667,21.8667,21.8481,21.8481,24444.0
2018-08-10 11:20:00,23.52,23.53,23.5,23.51,37108.0,21.8574,21.8667,21.8388,21.8481,37108.0
2018-08-10 11:30:00,23.51,23.53,23.5,23.5,36144.0,21.8481,21.8667,21.8388,21.8388,36144.0
2018-08-10 11:40:00,23.5,23.52,23.49,23.5,73004.0,21.8388,21.8574,21.8295,21.8388,73004.0
2018-08-10 11:50:00,23.5,23.52,23.5,23.5,24256.0,21.8388,21.8574,21.8388,21.8388,24256.0
2018-08-10 12:00:00,23.5,23.51,23.49,23.51,60712.0,21.8388,21.8481,21.8295,21.8481,60712.0
2018-08-10 12:10:00,23.51,23.51,23.5,23.51,15332.0,21.8481,21.8481,21.8388,21.8481,15332.0
2018-08-10 12:20:00,23.51,23.52,23.5,23.51,30628.0,21.8481,21.8574,21.8388,21.8481,30628.0
2018-08-10 12:30:00,23.51,23.52,23.5,23.5,25924.0,21.8481,21.8574,21.8388,21.8388,25924.0
2018-08-10 12:40:00,23.51,23.51,23.5,23.5,20796.0,21.8481,21.8481,21.8388,21.8388,20796.0
2018-08-10 12:50:00,23.5,23.5,23.49,23.5,71640.0,21.8388,21.8388,21.8295,21.8388,71640.0
2018-08-10 13:00:00,23.5,23.5,23.48,23.5,29220.0,21.8388,21.8388,21.8202,21.8388,29220.0
2018-08-10 13:10:00,23.5,23.5,23.47,23.48,32832.0,21.8388,21.8388,21.8109,21.8202,32832.0
2018-08-10 13:20:00,23.47,23.49,23.47,23.49,40400.0,21.8109,21.8295,21.8109,21.8295,40400.0
2018-08-10 13:30:00,23.49,23.5,23.46,23.46,36692.0,21.8295,21.8388,21.8016,21.8016,36692.0
2018-08-10 13:40:00,23.46,23.47,23.43,23.43,26908.0,21.8016,21.8109,21.7738,21.7738,26908.0
2018-08-10 13:50:00,23.44,23.45,23.43,23.44,29416.0,21.783,21.7923,21.7738,21.783,29416.0
2018-08-10 14:00:00,23.44,23.46,23.43,23.46,33972.0,21.783,21.8016,21.7738,21.8016,33972.0
2018-08-10 14:10:00,23.46,23.48,23.45,23.46,26096.0,21.8016,21.8202,21.7923,21.8016,26096.0
2018-08-10 14:20:00,23.45,23.45,23.39,23.4,46684.0,21.7923,21.7923,21.7366,21.7459,46684.0
2018-08-10 14:30:00,23.4,23.42,23.4,23.41,19660.0,21.7459,21.7645,21.7459,21.7552,19660.0
2018-08-10 14:40:00,23.41,23.44,23.41,23.43,40968.0,21.7552,21.783,21.7552,21.7738,40968.0
2018-08-10 14:50:00,23.43,23.45,23.42,23.42,26684.0,21.7738,21.7923,21.7645,21.7645,26684.0
2018-08-10 15:00:00,23.42,23.43,23.39,23.41,82020.0,21.7645,21.7738,21.7366,21.7552,82020.0
2018-08-10 15:10:00,23.41,23.46,23.41,23.45,31152.0,21.7552,21.8016,21.7552,21.7923,31152.0
2018-08-10 15:20:00,23.45,23.49,23.45,23.47,65608.0,21.7923,21.8295,21.7923,21.8109,65608.0
2018-08-10 15:30:00,23.48,23.48,23.43,23.44,96620.0,21.8202,21.8202,21.7738,21.783,96620.0
2018-08-10 15:40:00,23.45,23.45,23.43,23.44,133516.0,21.7923,21.7923,21.7738,21.783,133516.0
2018-08-10 15:50:00,23.44,23.46,23.43,23.44,326620.0,21.783,21.8016,21.7738,21.783,326620.0
2018-08-13 09:30:00,23.5,23.51,23.47,23.48,51936.0,21.8388,21.8481,21.8109,21.8202,51936.0
2018-08-13 09:40:00,23.49,23.57,23.49,23.57,80492.0,21.8295,21.9039,21.8295,21.9039,80492.0
2018-08-13 09:50:00,23.56,23.61,23.56,23.59,34484.0,21.8946,21.941,21.8946,21.9224,34484.0
2018-08-13 10:00:00,23.58,23.63,23.54,23.61,48324.0,21.9132,21.9596,21.876,21.941,48324.0
2018-08-13 10:10:00,23.6,23.62,23.58,23.58,66736.0,21.9317,21.9503,21.9132,21.9132,66736.0
2018-08-13 10:20:00,23.59,23.6,23.56,23.57,52640.0,21.9224,21.9317,21.8946,21.9039,52640.0
2018-08-13 10:30:00,23.56,23.58,23.56,23.58,33204.0,21.8946,21.9132,21.8946,21.9132,33204.0
2018-08-13 10:40:00,23.57,23.59,23.56,23.57,47400.0,21.9039,21.9224,21.8946,21.9039,47400.0
2018-08-13 10:50:00,23.58,23.59,23.54,23.56,41420.0,21.9132,21.9224,21.876,21.8946,41420.0
2018-08-13 11:00:00,23.56,23.58,23.55,23.57,80400.0,21.8946,21.9132,21.8853,21.9039,80400.0
2018-08-13 11:10:00,23.56,23.58,23.53,23.54,264964.0,21.8946,21.9132,21.8667,21.876,264964.0
2018-08-13 11:20:00,23.54,23.55,23.52,23.53,233816.0,21.876,21.8853,21.8574,21.8667,233816.0
2018-08-13 11:30:00,23.53,23.54,23.48,23.5,463000.0,21.8667,21.876,21.8202,21.8388,463000.0
2018-08-13 11:40:00,23.5,23.54,23.5,23.51,45800.0,21.8388,21.876,21.8388,21.8481,45800.0
2018-08-13 11:50:00,23.51,23.52,23.47,23.49,282676.0,21.8481,21.8574,21.8109,21.8295,282676.0
2018-08-13 12:00:00,23.49,23.5,23.48,23.5,46084.0,21.8295,21.8388,21.8202,21.8388,46084.0
2018-08-13 12:10:00,23.5,23.51,23.48,23.48,29320.0,21.8388,21.8481,21.8202,21.8202,29320.0
2018-08-13 12:20:00,23.48,23.49,23.45,23.46,216524.0,21.8202,21.8295,21.7923,21.8016,216524.0
2018-08-13 12:30:00,23.46,23.47,23.44,23.46,178276.0,21.8016,21.8109,21.783,21.8016,178276.0
2018-08-13 12:40:00,23.46,23.46,23.42,23.43,25392.0,21.8016,21.8016,21.7645,21.7738,25392.0
2018-08-13 12:50:00,23.43,23.47,23.43,23.46,80964.0,21.7738,21.8109,21.7738,21.8016,80964.0
2018-08-13 13:00:00,23.45,23.46,23.4,23.41,36244.0,21.7923,21.8016,21.7459,21.7552,36244.0
2018-08-13 13:10:00,23.41,23.47,23.41,23.47,36000.0,21.7552,21.8109,21.7552,21.8109,36000.0
2018-08-13 13:20:00,23.47,23.5,23.47,23.49,37200.0,21.8109,21.8388,21.8109,21.8295,37200.0
2018-08-13 13:30:00,23.49,23.5,23.47,23.48,30296.0,21.8295,21.8388,21.8109,21.8202,30296.0
2018-08-13 13:40:00,23.48,23.49,23.47,23.48,16000.0,21.8202,21.8295,21.8109,21.8202,16000.0
2018-08-13 13:50:00,23.47,23.5,23.47,23.48,27308.0,21.8109,21.8388,21.8109,21.8202,27308.0
2018-08-13 14:00:00,23.48,23.53,23.48,23.51,34300.0,21.8202,21.8667,21.8202,21.8481,34300.0
2018-08-13 14:10:00,23.51,23.52,23.5,23.52,30704.0,21.8481,21.8574,21.8388,21.8574,30704.0
2018-08-13 14:20:00,23.52,23.55,23.51,23.54,42592.0,21.8574,21.8853,21.8481,21.876,42592.0
2018-08-13 14:30:00,23.54,23.55,23.52,23.52,61428.0,21.876,21.8853,21.8574,21.8574,61428.0
2018-08-13 14:40:00,23.53,23.53,23.5,23.5,33580.0,21.8667,21.8667,21.8388,21.8388,33580.0
2018-08-13 14:50:00,23.5,23.51,23.48,23.49,69232.0,21.8388,21.8481,21.8202,21.8295,69232.0
2018-08-13 15:00:00,23.49,23.49,23.47,23.49,68980.0,21.8295,21.8295,21.8109,21.8295,68980.0
2018-08-13 15:10:00,23.49,23.5,23.48,23.49,60000.0,21.8295,21.8388,21.8202,21.8295,60000.0
2018-08-13 15:20:00,23.5,23.5,23.47,23.47,89848.0,21.8388,21.8388,21.8109,21.8109,89848.0
2018-08-13 15:30:00,23.47,23.48,23.46,23.46,194408.0,21.8109,21.8202,21.8016,21.8016,194408.0
2018-08-13 15:40:00,23.46,23.47,23.45,23.46,145636.0,21.8016,21.8109,21.7923,21.8016,145636.0
2018-08-13 15:50:00,23.45,23.49,23.44,23.47,388780.0,21.7923,21.8295,21.783,21.8109,388780.0
2018-08-14 09:30:00,23.42,23.47,23.38,23.47,115172.0,21.7645,21.8109,21.7273,21.8109,115172.0
2018-08-14 09:40:00,23.46,23.56,23.42,23.43,80268.0,21.8016,21.8946,21.7645,21.7738,80268.0
2018-08-14 09:50:00,23.42,23.46,23.4,23.45,21920.0,21.7645,21.8016,21.7459,21.7923,21920.0
2018-08-14 10:00:00,23.44,23.47,23.4,23.42,116796.0,21.783,21.8109,21.7459,21.7645,116796.0
2018-08-14 10:10:00,23.42,23.47,23.42,23.44,34376.0,21.7645,21.8109,21.7645,21.783,34376.0
2018-08-14 10:20:00,23.45,23.49,23.45,23.49,15200.0,21.7923,21.8295,21.7923,21.8295,15200.0
2018-08-14 10:30:00,23.49,23.5,23.48,23.5,30308.0,21.8295,21.8388,21.8202,21.8388,30308.0
2018-08-14 10:40:00,23.5,23.53,23.49,23.53,34400.0,21.8388,21.8667,21.8295,21.8667,34400.0
2018-08-14 10:50:00,23.53,23.58,23.52,23.55,108760.0,21.8667,21.9132,21.8574,21.8853,108760.0
2018-08-14 11:00:00,23.56,23.59,23.55,23.58,32964.0,21.8946,21.9224,21.8853,21.9132,32964.0
2018-08-14 11:10:00,23.58,23.59,23.55,23.55,52816.0,21.9132,21.9224,21.8853,21.8853,52816.0
2018-08-14 11:20:00,23.55,23.59,23.55,23.58,47876.0,21.8853,21.9224,21.8853,21.9132,47876.0
2018-08-14 11:30:00,23.58,23.58,23.56,23.57,44064.0,21.9132,21.9132,21.8946,21.9039,44064.0
2018-08-14 11:40:00,23.57,23.59,23.57,23.59,55272.0,21.9039,21.9224,21.9039,21.9224,55272.0
2018-08-14 11:50:00,23.59,23.6,23.59,23.6,46308.0,21.9224,21.9317,21.9224,21.9317,46308.0
2018-08-14 12:00:00,23.6,23.63,23.6,23.61,41180.0,21.9317,21.9596,21.9317,21.941,41180.0
2018-08-14 12:10:00,23.61,23.61,23.61,23.61,32876.0,21.941,21.941,21.941,21.941,32876.0
2018-08-14 12:20:00,23.61,23.61,23.59,23.61,43200.0,21.941,21.941,21.9224,21.941,43200.0
2018-08-14 12:30:00,23.61,23.61,23.6,23.61,29200.0,21.941,21.941,21.9317,21.941,29200.0
2018-08-14 12:40:00,23.6,23.61,23.59,23.59,39200.0,21.9317,21.941,21.9224,21.9224,39200.0
2018-08-14 12:50:00,23.59,23.6,23.56,23.56,40500.0,21.9224,21.9317,21.8946,21.8946,40500.0
2018-08-14 13:00:00,23.57,23.58,23.56,23.56,32220.0,21.9039,21.9132,21.8946,21.8946,32220.0
2018-08-14 13:10:00,23.57,23.57,23.56,23.57,21600.0,21.9039,21.9039,21.8946,21.9039,21600.0
2018-08-14 13:20:00,23.57,23.57,23.53,23.53,35592.0,21.9039,21.9039,21.8667,21.8667,35592.0
2018-08-14 13:30:00,23.54,23.55,23.53,23.54,22000.0,21.876,21.8853,21.8667,21.876,22000.0
2018-08-14 13:40:00,23.54,23.55,23.54,23.55,23092.0,21.876,21.8853,21.876,21.8853,23092.0
2018-08-14 13:50:00,23.55,23.57,23.54,23.57,39384.0,21.8853,21.9039,21.876,21.9039,39384.0
2018-08-14 14:00:00,23.57,23.58,23.55,23.55,40480.0,21.9039,21.9132,21.8853,21.8853,40480.0
2018-08-14 14:10:00,23.55,23.58,23.55,23.58,28988.0,21.8853,21.9132,21.8853,21.9132,28988.0
2018-08-14 14:20:00,23.57,23.57,23.54,23.55,28596.0,21.9039,21.9039,21.876,21.8853,28596.0
2018-08-14 14:30:00,23.55,23.57,23.55,23.56,68684.0,21.8853,21.9039,21.8853,21.8946,68684.0
2018-08-14 14:40:00,23.57,23.57,23.55,23.55,97224.0,21.9039,21.9039,21.8853,21.8853,97224.0
2018-08-14 14:50:00,23.55,23.56,23.55,23.56,54180.0,21.8853,21.8946,21.8853,21.8946,54180.0
2018-08-14 15:00:00,23.56,23.58,23.55,23.57,65620.0,21.8946,21.9132,21.8853,21.9039,65620.0
2018-08-14 15:10:00,23.57,23.57,23.56,23.56,43660.0,21.9039,21.9039,21.8946,21.8946,43660.0
2018-08-14 15:20:00,23.56,23.56,23.54,23.56,73196.0,21.8946,21.8946,21.876,21.8946,73196.0
2018-08-14 15:30:00,23.56,23.56,23.53,23.54,96208.0,21.8946,21.8946,21.8667,21.876,96208.0
2018-08-14 15:40:00,23.54,23.54,23.51,23.52,132312.0,21.876,21.876,21.8481,21.8574,132312.0
2018-08-14 15:50:00,23.52,23.54,23.51,23.52,351352.0,21.8574,21.876,21.8481,21.8574,351352.0
2018-08-15 09:30:00,23.36,23.39,23.32,23.39,37256.0,21.7087,21.7366,21.6715,21.7366,37256.0
2018-08-15 09:40:00,23.39,23.39,23.32,23.34,29180.0,21.7366,21.7366,21.6715,21.6901,29180.0
2018-08-15 09:50:00,23.33,23.35,23.3,23.31,83796.0,21.6808,21.6994,21.6529,21.6622,83796.0
2018-08-15 10:00:00,23.31,23.33,23.26,23.33,196584.0,21.6622,21.6808,21.6158,21.6808,196584.0
2018-08-15 10:10:00,23.33,23.37,23.32,23.35,120716.0,21.6808,21.718,21.6715,21.6994,120716.0
2018-08-15 10:20:00,23.33,23.36,23.32,23.32,60900.0,21.6808,21.7087,21.6715,21.6715,60900.0
2018-08-15 10:30:00,23.31,23.33,23.25,23.32,288676.0,21.6622,21.6808,21.6065,21.6715,288676.0
2018-08-15 10:40:00,23.32,23.34,23.26,23.3,117828.0,21.6715,21.6901,21.6158,21.6529,117828.0
2018-08-15 10:50:00,23.3,23.3,23.23,23.28,84976.0,21.6529,21.6529,21.5879,21.6344,84976.0
2018-08-15 11:00:00,23.28,23.35,23.28,23.35,119756.0,21.6344,21.6994,21.6344,21.6994,119756.0
2018-08-15 11:10:00,23.35,23.39,23.35,23.37,89140.0,21.6994,21.7366,21.6994,21.718,89140.0
2018-08-15 11:20:00,23.37,23.44,23.37,23.4,116016.0,21.718,21.783,21.718,21.7459,116016.0
2018-08-15 11:30:00,23.4,23.46,23.38,23.42,81208.0,21.7459,21.8016,21.7273,21.7645,81208.0
2018-08-15 11:40:00,23.43,23.43,23.36,23.4,44920.0,21.7738,21.7738,21.7087,21.7459,44920.0
2018-08-15 11:50:00,23.4,23.4,23.35,23.35,73276.0,21.7459,21.7459,21.6994,21.6994,73276.0
2018-08-15 12:00:00,23.36,23.38,23.34,23.38,115636.0,21.7087,21.7273,21.6901,21.7273,115636.0
2018-08-15 12:10:00,23.38,23.41,23.37,23.4,45668.0,21.7273,21.7552,21.718,21.7459,45668.0
2018-08-15 12:20:00,23.4,23.42,23.39,23.41,47040.0,21.7459,21.7645,21.7366,21.7552,47040.0
2018-08-15 12:30:00,23.41,23.46,23.41,23.45,60000.0,21.7552,21.8016,21.7552,21.7923,60000.0
2018-08-15 12:40:00,23.45,23.46,23.42,23.42,38340.0,21.7923,21.8016,21.7645,21.7645,38340.0
2018-08-15 12:50:00,23.42,23.43,23.42,23.43,43552.0,21.7645,21.7738,21.7645,21.7738,43552.0
2018-08-15 13:00:00,23.43,23.47,23.42,23.45,54024.0,21.7738,21.8109,21.7645,21.7923,54024.0
2018-08-15 13:10:00,23.45,23.45,23.41,23.41,158440.0,21.7923,21.7923,21.7552,21.7552,158440.0
2018-08-15 13:20:00,23.41,23.42,23.38,23.41,59600.0,21.7552,21.7645,21.7273,21.7552,59600.0
2018-08-15 13:30:00,23.41,23.41,23.38,23.41,36432.0,21.7552,21.7552,21.7273,21.7552,36432.0
2018-08-15 13:40:00,23.42,23.42,23.39,23.4,43600.0,21.7645,21.7645,21.7366,21.7459,43600.0
2018-08-15 13:50:00,23.41,23.41,23.39,23.39,39896.0,21.7552,21.7552,21.7366,21.7366,39896.0
2018-08-15 14:00:00,23.39,23.4,23.37,23.37,55128.0,21.7366,21.7459,21.718,21.718,55128.0
2018-08-15 14:10:00,23.37,23.39,23.37,23.39,85940.0,21.718,21.7366,21.718,21.7366,85940.0
2018-08-15 14:20:00,23.39,23.4,23.35,23.36,87180.0,21.7366,21.7459,21.6994,21.7087,87180.0
2018-08-15 14:30:00,23.36,23.4,23.35,23.38,33008.0,21.7087,21.7459,21.6994,21.7273,33008.0
2018-08-15 14:40:00,23.38,23.39,23.35,23.36,45676.0,21.7273,21.7366,21.6994,21.7087,45676.0
2018-08-15 14:50:00,23.36,23.4,23.35,23.4,62600.0,21.7087,21.7459,21.6994,21.7459,62600.0
2018-08-15 15:00:00,23.41,23.45,23.4,23.43,60852.0,21.7552,21.7923,21.7459,21.7738,60852.0
2018-08-15 15:10:00,23.43,23.44,23.42,23.43,52012.0,21.7738,21.783,21.7645,21.7738,52012.0
2018-08-15 15:20:00,23.43,23.45,23.42,23.44,59088.0,21.7738,21.7923,21.7645,21.783,59088.0
2018-08-15 15:30:00,23.44,23.5,23.44,23.47,88940.0,21.783,21.8388,21.783,21.8109,88940.0
2018-08-15 15:40:00,23.46,23.52,23.46,23.5,147532.0,21.8016,21.8574,21.8016,21.8388,147532.0
2018-08-15 15:50:00,23.5,23.53,23.49,23.49,610000.0,21.8388,21.8667,21.8295,21.8295,610000.0
2018-08-16 09:30:00,23.53,23.64,23.52,23.57,128552.0,21.8667,21.9689,21.8574,21.9039,128552.0
2018-08-16 09:40:00,23.56,23.6,23.52,23.52,17344.0,21.8946,21.9317,21.8574,21.8574,17344.0
2018-08-16 09:50:00,23.52,23.52,23.47,23.48,29440.0,21.8574,21.8574,21.8109,21.8202,29440.0
2018-08-16 10:00:00,23.48,23.53,23.48,23.52,50720.0,21.8202,21.8667,21.8202,21.8574,50720.0
2018-08-16 10:10:00,23.52,23.53,23.5,23.51,34900.0,21.8574,21.8667,21.8388,21.8481,34900.0
2018-08-16 10:20:00,23.51,23.53,23.5,23.53,48128.0,21.8481,21.8667,21.8388,21.8667,48128.0
2018-08-16 10:30:00,23.53,23.56,23.53,23.55,48820.0,21.8667,21.8946,21.8667,21.8853,48820.0
2018-08-16 10:40:00,23.55,23.55,23.5,23.53,97560.0,21.8853,21.8853,21.8388,21.8667,97560.0
2018-08-16 10:50:00,23.52,23.52,23.5,23.51,44820.0,21.8574,21.8574,21.8388,21.8481,44820.0
2018-08-16 11:00:00,23.51,23.58,23.51,23.57,152768.0,21.8481,21.9132,21.8481,21.9039,152768.0
2018-08-16 11:10:00,23.57,23.59,23.56,23.58,24988.0,21.9039,21.9224,21.8946,21.9132,24988.0
2018-08-16 11:20:00,23.59,23.59,23.58,23.58,24676.0,21.9224,21.9224,21.9132,21.9132,24676.0
2018-08-16 11:30:00,23.59,23.61,23.58,23.61,37544.0,21.9224,21.941,21.9132,21.941,37544.0
2018-08-16 11:40:00,23.61,23.61,23.59,23.59,30096.0,21.941,21.941,21.9224,21.9224,30096.0
2018-08-16 11:50:00,23.59,23.6,23.58,23.6,26800.0,21.9224,21.9317,21.9132,21.9317,26800.0
2018-08-16 12:00:00,23.6,23.64,23.6,23.63,37796.0,21.9317,21.9689,21.9317,21.9596,37796.0
2018-08-16 12:10:00,23.63,23.64,23.61,23.64,40836.0,21.9596,21.9689,21.941,21.9689,40836.0
2018-08-16 12:20:00,23.64,23.66,23.62,23.65,53400.0,21.9689,21.9875,21.9503,21.9782,53400.0
2018-08-16 12:30:00,23.65,23.65,23.63,23.63,15392.0,21.9782,21.9782,21.9596,21.9596,15392.0
2018-08-16 12:40:00,23.63,23.63,23.61,23.62,38892.0,21.9596,21.9596,21.941,21.9503,38892.0
2018-08-16 12:50:00,23.63,23.65,23.62,23.64,25560.0,21.9596,21.9782,21.9503,21.9689,25560.0
2018-08-16 13:00:00,23.64,23.66,23.64,23.65,27392.0,21.9689,21.9875,21.9689,21.9782,27392.0
2018-08-16 13:10:00,23.65,23.65,23.64,23.65,27696.0,21.9782,21.9782,21.9689,21.9782,27696.0
2018-08-16 13:20:00,23.65,23.68,23.65,23.67,31684.0,21.9782,22.0061,21.9782,21.9968,31684.0
2018-08-16 13:30:00,23.67,23.67,23.66,23.67,22292.0,21.9968,21.9968,21.9875,21.9968,22292.0
2018-08-16 13:40:00,23.67,23.67,23.63,23.63,38600.0,21.9968,21.9968,21.9596,21.9596,38600.0
2018-08-16 13:50:00,23.63,23.63,23.62,23.62,33056.0,21.9596,21.9596,21.9503,21.9503,33056.0
2018-08-16 14:00:00,23.61,23.66,23.61,23.66,42316.0,21.941,21.9875,21.941,21.9875,42316.0
2018-08-16 14:10:00,23.66,23.67,23.65,23.66,64548.0,21.9875,21.9968,21.9782,21.9875,64548.0
2018-08-16 14:20:00,23.66,23.67,23.64,23.64,72500.0,21.9875,21.9968,21.9689,21.9689,72500.0
2018-08-16 14:30:00,23.63,23.63,23.61,23.61,36596.0,21.9596,21.9596,21.941,21.941,36596.0
2018-08-16 14:40:00,23.61,23.62,23.59,23.59,66428.0,21.941,21.9503,21.9224,21.9224,66428.0
2018-08-16 14:50:00,23.59,23.6,23.58,23.58,48876.0,21.9224,21.9317,21.9132,21.9132,48876.0
2018-08-16 15:00:00,23.59,23.6,23.58,23.58,69892.0,21.9224,21.9317,21.9132,21.9132,69892.0
2018-08-16 15:10:00,23.58,23.59,23.56,23.56,77472.0,21.9132,21.9224,21.8946,21.8946,77472.0
2018-08-16 15:20:00,23.56,23.57,23.55,23.56,58496.0,21.8946,21.9039,21.8853,21.8946,58496.0
2018-08-16 15:30:00,23.56,23.56,23.54,23.55,219760.0,21.8946,21.8946,21.876,21.8853,219760.0
2018-08-16 15:40:00,23.55,23.56,23.5,23.52,116212.0,21.8853,21.8946,21.8388,21.8574,116212.0
2018-08-16 15:50:00,23.51,23.52,23.48,23.52,326228.0,21.8481,21.8574,21.8202,21.8574,326228.0
2018-08-17 09:30:00,23.5,23.56,23.39,23.55,156696.0,21.8388,21.8946,21.7366,21.8853,156696.0
2018-08-17 09:40:00,23.56,23.56,23.5,23.51,20524.0,21.8946,21.8946,21.8388,21.8481,20524.0
2018-08-17 09:50:00,23.52,23.52,23.47,23.5,51232.0,21.8574,21.8574,21.8109,21.8388,51232.0
2018-08-17 10:00:00,23.48,23.49,23.46,23.48,114276.0,21.8202,21.8295,21.8016,21.8202,114276.0
2018-08-17 10:10:00,23.49,23.5,23.47,23.48,17976.0,21.8295,21.8388,21.8109,21.8202,17976.0
2018-08-17 10:20:00,23.49,23.49,23.43,23.44,61764.0,21.8295,21.8295,21.7738,21.783,61764.0
2018-08-17 10:30:00,23.44,23.47,23.44,23.45,28264.0,21.783,21.8109,21.783,21.7923,28264.0
2018-08-17 10:40:00,23.45,23.46,23.43,23.46,26112.0,21.7923,21.8016,21.7738,21.8016,26112.0
2018-08-17 10:50:00,23.46,23.49,23.46,23.47,22900.0,21.8016,21.8295,21.8016,21.8109,22900.0
2018-08-17 11:00:00,23.48,23.5,23.46,23.49,53008.0,21.8202,21.8388,21.8016,21.8295,53008.0
2018-08-17 11:10:00,23.5,23.53,23.48,23.52,39200.0,21.8388,21.8667,21.8202,21.8574,39200.0
2018-08-17 11:20:00,23.52,23.54,23.52,23.54,26120.0,21.8574,21.876,21.8574,21.876,26120.0
2018-08-17 11:30:00,23.55,23.55,23.52,23.53,21616.0,21.8853,21.8853,21.8574,21.8667,21616.0
2018-08-17 11:40:00,23.53,23.57,23.52,23.55,73588.0,21.8667,21.9039,21.8574,21.8853,73588.0
2018-08-17 11:50:00,23.55,23.56,23.55,23.56,58760.0,21.8853,21.8946,21.8853,21.8946,58760.0
2018-08-17 12:00:00,23.56,23.56,23.53,23.54,17688.0,21.8946,21.8946,21.8667,21.876,17688.0
2018-08-17 12:10:00,23.54,23.54,23.52,23.52,35836.0,21.876,21.876,21.8574,21.8574,35836.0
2018-08-17 12:20:00,23.52,23.53,23.52,23.53,14432.0,21.8574,21.8667,21.8574,21.8667,14432.0
2018-08-17 12:30:00,23.54,23.54,23.5,23.51,39916.0,21.876,21.876,21.8388,21.8481,39916.0
2018-08-17 12:40:00,23.52,23.52,23.5,23.51,31944.0,21.8574,21.8574,21.8388,21.8481,31944.0
2018-08-17 12:50:00,23.51,23.51,23.5,23.5,32996.0,21.8481,21.8481,21.8388,21.8388,32996.0
2018-08-17 13:00:00,23.5,23.5,23.49,23.5,13612.0,21.8388,21.8388,21.8295,21.8388,13612.0
2018-08-17 13:10:00,23.5,23.5,23.49,23.5,24604.0,21.8388,21.8388,21.8295,21.8388,24604.0
2018-08-17 13:20:00,23.5,23.5,23.48,23.48,13348.0,21.8388,21.8388,21.8202,21.8202,13348.0
2018-08-17 13:30:00,23.48,23.49,23.48,23.49,12800.0,21.8202,21.8295,21.8202,21.8295,12800.0
2018-08-17 13:40:00,23.49,23.5,23.48,23.48,8880.0,21.8295,21.8388,21.8202,21.8202,8880.0
2018-08-17 13:50:00,23.48,23.5,23.48,23.49,18660.0,21.8202,21.8388,21.8202,21.8295,18660.0
2018-08-17 14:00:00,23.49,23.56,23.49,23.54,94572.0,21.8295,21.8946,21.8295,21.876,94572.0
2018-08-17 14:10:00,23.54,23.55,23.53,23.54,35476.0,21.876,21.8853,21.8667,21.876,35476.0
2018-08-17 14:20:00,23.54,23.57,23.54,23.55,117316.0,21.876,21.9039,21.876,21.8853,117316.0
2018-08-17 14:30:00,23.55,23.56,23.53,23.53,93332.0,21.8853,21.8946,21.8667,21.8667,93332.0
2018-08-17 14:40:00,23.53,23.56,23.53,23.54,68512.0,21.8667,21.8946,21.8667,21.876,68512.0
2018-08-17 14:50:00,23.54,23.57,23.53,23.56,52204.0,21.876,21.9039,21.8667,21.8946,52204.0
2018-08-17 15:00:00,23.55,23.55,23.53,23.53,60628.0,21.8853,21.8853,21.8667,21.8667,60628.0
2018-08-17 15:10:00,23.53,23.55,23.52,23.53,39432.0,21.8667,21.8853,21.8574,21.8667,39432.0
2018-08-17 15:20:00,23.53,23.54,23.53,23.53,44368.0,21.8667,21.876,21.8667,21.8667,44368.0
2018-08-17 15:30:00,23.53,23.55,23.52,23.55,83580.0,21.8667,21.8853,21.8574,21.8853,83580.0
2018-08-17 15:40:00,23.55,23.55,23.52,23.53,175148.0,21.8853,21.8853,21.8574,21.8667,175148.0
2018-08-17 15:50:00,23.53,23.55,23.51,23.51,837864.0,21.8667,21.8853,21.8481,21.8481,837864.0
2018-08-20 09:30:00,23.62,23.65,23.52,23.6,54320.0,21.9503,21.9782,21.8574,21.9317,54320.0
2018-08-20 09:40:00,23.61,23.61,23.58,23.59,14928.0,21.941,21.941,21.9132,21.9224,14928.0
2018-08-20 09:50:00,23.59,23.59,23.56,23.58,40800.0,21.9224,21.9224,21.8946,21.9132,40800.0
2018-08-20 10:00:00,23.57,23.6,23.56,23.56,27964.0,21.9039,21.9317,21.8946,21.8946,27964.0
2018-08-20 10:10:00,23.57,23.57,23.53,23.54,163056.0,21.9039,21.9039,21.8667,21.876,163056.0
2018-08-20 10:20:00,23.54,23.6,23.52,23.6,57284.0,21.876,21.9317,21.8574,21.9317,57284.0
2018-08-20 10:30:00,23.6,23.61,23.59,23.59,11252.0,21.9317,21.941,21.9224,21.9224,11252.0
2018-08-20 10:40:00,23.58,23.59,23.57,23.58,14008.0,21.9132,21.9224,21.9039,21.9132,14008.0
2018-08-20 10:50:00,23.57,23.58,23.55,23.56,66060.0,21.9039,21.9132,21.8853,21.8946,66060.0
2018-08-20 11:00:00,23.56,23.58,23.55,23.57,33704.0,21.8946,21.9132,21.8853,21.9039,33704.0
2018-08-20 11:10:00,23.57,23.59,23.57,23.59,67696.0,21.9039,21.9224,21.9039,21.9224,67696.0
2018-08-20 11:20:00,23.59,23.59,23.55,23.58,16400.0,21.9224,21.9224,21.8853,21.9132,16400.0
2018-08-20 11:30:00,23.58,23.58,23.57,23.58,20020.0,21.9132,21.9132,21.9039,21.9132,20020.0
2018-08-20 11:40:00,23.58,23.6,23.58,23.59,17200.0,21.9132,21.9317,21.9132,21.9224,17200.0
2018-08-20 11:50:00,23.59,23.61,23.59,23.6,32000.0,21.9224,21.941,21.9224,21.9317,32000.0
2018-08-20 12:00:00,23.59,23.61,23.58,23.59,20608.0,21.9224,21.941,21.9132,21.9224,20608.0
2018-08-20 12:10:00,23.59,23.6,23.58,23.58,39808.0,21.9224,21.9317,21.9132,21.9132,39808.0
2018-08-20 12:20:00,23.58,23.59,23.57,23.57,38016.0,21.9132,21.9224,21.9039,21.9039,38016.0
2018-08-20 12:30:00,23.57,23.58,23.57,23.58,62000.0,21.9039,21.9132,21.9039,21.9132,62000.0
2018-08-20 12:40:00,23.58,23.59,23.57,23.58,49732.0,21.9132,21.9224,21.9039,21.9132,49732.0
2018-08-20 12:50:00,23.57,23.58,23.57,23.58,47324.0,21.9039,21.9132,21.9039,21.9132,47324.0
2018-08-20 13:00:00,23.58,23.58,23.57,23.57,37072.0,21.9132,21.9132,21.9039,21.9039,37072.0
2018-08-20 13:10:00,23.57,23.58,23.57,23.57,39680.0,21.9039,21.9132,21.9039,21.9039,39680.0
2018-08-20 13:20:00,23.57,23.6,23.57,23.59,57332.0,21.9039,21.9317,21.9039,21.9224,57332.0
2018-08-20 13:30:00,23.59,23.61,23.58,23.6,255200.0,21.9224,21.941,21.9132,21.9317,255200.0
2018-08-20 13:40:00,23.6,23.61,23.59,23.6,61604.0,21.9317,21.941,21.9224,21.9317,61604.0
2018-08-20 13:50:00,23.6,23.61,23.6,23.61,55864.0,21.9317,21.941,21.9317,21.941,55864.0
2018-08-20 14:00:00,23.61,23.61,23.6,23.6,111504.0,21.941,21.941,21.9317,21.9317,111504.0
2018-08-20 14:10:00,23.6,23.64,23.6,23.63,79572.0,21.9317,21.9689,21.9317,21.9596,79572.0
2018-08-20 14:20:00,23.63,23.64,23.62,23.63,36924.0,21.9596,21.9689,21.9503,21.9596,36924.0
2018-08-20 14:30:00,23.63,23.63,23.61,23.61,35600.0,21.9596,21.9596,21.941,21.941,35600.0
2018-08-20 14:40:00,23.61,23.61,23.6,23.6,42852.0,21.941,21.941,21.9317,21.9317,42852.0
2018-08-20 14:50:00,23.6,23.63,23.6,23.62,40960.0,21.9317,21.9596,21.9317,21.9503,40960.0
2018-08-20 15:00:00,23.62,23.62,23.6,23.6,35088.0,21.9503,21.9503,21.9317,21.9317,35088.0
2018-08-20 15:10:00,23.6,23.63,23.6,23.63,88048.0,21.9317,21.9596,21.9317,21.9596,88048.0
2018-08-20 15:20:00,23.63,23.63,23.62,23.63,24800.0,21.9596,21.9596,21.9503,21.9596,24800.0
2018-08-20 15:30:00,23.62,23.64,23.62,23.63,46564.0,21.9503,21.9689,21.9503,21.9596,46564.0
2018-08-20 15:40:00,23.63,23.63,23.61,23.61,57380.0,21.9596,21.9596,21.941,21.941,57380.0
2018-08-20 15:50:00,23.61,23.62,23.57,23.58,275820.0,21.941,21.9503,21.9039,21.9132,275820.0
2018-08-21 09:30:00,23.56,23.64,23.56,23.64,62924.0,21.8946,21.9689,21.8946,21.9689,62924.0
2018-08-21 09:40:00,23.63,23.65,23.59,23.62,36476.0,21.9596,21.9782,21.9224,21.9503,36476.0
2018-08-21 09:50:00,23.6,23.61,23.57,23.59,32000.0,21.9317,21.941,21.9039,21.9224,32000.0
2018-08-21 10:00:00,23.59,23.59,23.56,23.57,25292.0,21.9224,21.9224,21.8946,21.9039,25292.0
2018-08-21 10:10:00,23.56,23.57,23.55,23.56,21200.0,21.8946,21.9039,21.8853,21.8946,21200.0
2018-08-21 10:20:00,23.56,23.56,23.53,23.53,36296.0,21.8946,21.8946,21.8667,21.8667,36296.0
2018-08-21 10:30:00,23.53,23.54,23.52,23.52,29232.0,21.8667,21.876,21.8574,21.8574,29232.0
2018-08-21 10:40:00,23.52,23.53,23.51,23.52,33448.0,21.8574,21.8667,21.8481,21.8574,33448.0
2018-08-21 10:50:00,23.52,23.54,23.52,23.53,79852.0,21.8574,21.876,21.8574,21.8667,79852.0
2018-08-21 11:00:00,23.53,23.54,23.52,23.52,48076.0,21.8667,21.876,21.8574,21.8574,48076.0
2018-08-21 11:10:00,23.53,23.54,23.51,23.52,35048.0,21.8667,21.876,21.8481,21.8574,35048.0
2018-08-21 11:20:00,23.51,23.52,23.49,23.5,51540.0,21.8481,21.8574,21.8295,21.8388,51540.0
2018-08-21 11:30:00,23.5,23.53,23.49,23.52,32552.0,21.8388,21.8667,21.8295,21.8574,32552.0
2018-08-21 11:40:00,23.51,23.53,23.51,23.53,52164.0,21.8481,21.8667,21.8481,21.8667,52164.0
2018-08-21 11:50:00,23.53,23.53,23.51,23.51,42420.0,21.8667,21.8667,21.8481,21.8481,42420.0
2018-08-21 12:00:00,23.51,23.53,23.51,23.52,30024.0,21.8481,21.8667,21.8481,21.8574,30024.0
2018-08-21 12:10:00,23.52,23.52,23.51,23.52,16284.0,21.8574,21.8574,21.8481,21.8574,16284.0
2018-08-21 12:20:00,23.51,23.54,23.51,23.53,26708.0,21.8481,21.876,21.8481,21.8667,26708.0
2018-08-21 12:30:00,23.53,23.54,23.52,23.54,33376.0,21.8667,21.876,21.8574,21.876,33376.0
2018-08-21 12:40:00,23.54,23.56,23.54,23.56,33400.0,21.876,21.8946,21.876,21.8946,33400.0
2018-08-21 12:50:00,23.56,23.57,23.55,23.55,21960.0,21.8946,21.9039,21.8853,21.8853,21960.0
2018-08-21 13:00:00,23.55,23.56,23.55,23.55,22656.0,21.8853,21.8946,21.8853,21.8853,22656.0
2018-08-21 13:10:00,23.55,23.55,23.53,23.54,39884.0,21.8853,21.8853,21.8667,21.876,39884.0
2018-08-21 13:20:00,23.54,23.55,23.54,23.55,13640.0,21.876,21.8853,21.876,21.8853,13640.0
2018-08-21 13:30:00,23.55,23.58,23.55,23.58,76968.0,21.8853,21.9132,21.8853,21.9132,76968.0
2018-08-21 13:40:00,23.58,23.58,23.55,23.55,28920.0,21.9132,21.9132,21.8853,21.8853,28920.0
2018-08-21 13:50:00,23.56,23.57,23.56,23.56,20680.0,21.8946,21.9039,21.8946,21.8946,20680.0
2018-08-21 14:00:00,23.56,23.56,23.54,23.55,18796.0,21.8946,21.8946,21.876,21.8853,18796.0
2018-08-21 14:10:00,23.55,23.55,23.53,23.55,50576.0,21.8853,21.8853,21.8667,21.8853,50576.0
2018-08-21 14:20:00,23.55,23.57,23.54,23.57,24672.0,21.8853,21.9039,21.876,21.9039,24672.0
2018-08-21 14:30:00,23.57,23.57,23.55,23.56,117148.0,21.9039,21.9039,21.8853,21.8946,117148.0
2018-08-21 14:40:00,23.56,23.59,23.56,23.57,77096.0,21.8946,21.9224,21.8946,21.9039,77096.0
2018-08-21 14:50:00,23.57,23.59,23.56,23.58,51628.0,21.9039,21.9224,21.8946,21.9132,51628.0
2018-08-21 15:00:00,23.59,23.6,23.58,23.59,42300.0,21.9224,21.9317,21.9132,21.9224,42300.0
2018-08-21 15:10:00,23.59,23.6,23.58,23.6,30756.0,21.9224,21.9317,21.9132,21.9317,30756.0
2018-08-21 15:20:00,23.59,23.61,23.58,23.61,87324.0,21.9224,21.941,21.9132,21.941,87324.0
2018-08-21 15:30:00,23.61,23.61,23.6,23.6,106152.0,21.941,21.941,21.9317,21.9317,106152.0
2018-08-21 15:40:00,23.6,23.6,23.56,23.57,162348.0,21.9317,21.9317,21.8946,21.9039,162348.0
2018-08-21 15:50:00,23.57,23.58,23.53,23.54,476260.0,21.9039,21.9132,21.8667,21.876,476260.0
2018-08-22 09:30:00,23.5,23.5,23.41,23.42,75636.0,21.8388,21.8388,21.7552,21.7645,75636.0
2018-08-22 09:40:00,23.42,23.42,23.35,23.35,30972.0,21.7645,21.7645,21.6994,21.6994,30972.0
2018-08-22 09:50:00,23.35,23.39,23.33,23.37,46032.0,21.6994,21.7366,21.6808,21.718,46032.0
2018-08-22 10:00:00,23.36,23.38,23.33,23.35,40844.0,21.7087,21.7273,21.6808,21.6994,40844.0
2018-08-22 10:10:00,23.36,23.42,23.34,23.4,56548.0,21.7087,21.7645,21.6901,21.7459,56548.0
2018-08-22 10:20:00,23.4,23.42,23.38,23.41,21240.0,21.7459,21.7645,21.7273,21.7552,21240.0
2018-08-22 10:30:00,23.41,23.45,23.39,23.44,33676.0,21.7552,21.7923,21.7366,21.783,33676.0
2018-08-22 10:40:00,23.44,23.47,23.43,23.46,56628.0,21.783,21.8109,21.7738,21.8016,56628.0
2018-08-22 10:50:00,23.46,23.46,23.43,23.45,46848.0,21.8016,21.8016,21.7738,21.7923,46848.0
2018-08-22 11:00:00,23.46,23.48,23.45,23.47,34076.0,21.8016,21.8202,21.7923,21.8109,34076.0
2018-08-22 11:10:00,23.47,23.49,23.46,23.48,33244.0,21.8109,21.8295,21.8016,21.8202,33244.0
2018-08-22 11:20:00,23.48,23.49,23.47,23.49,31996.0,21.8202,21.8295,21.8109,21.8295,31996.0
2018-08-22 11:30:00,23.49,23.5,23.47,23.49,36288.0,21.8295,21.8388,21.8109,21.8295,36288.0
2018-08-22 11:40:00,23.49,23.5,23.49,23.49,28328.0,21.8295,21.8388,21.8295,21.8295,28328.0
2018-08-22 11:50:00,23.49,23.5,23.48,23.5,38228.0,21.8295,21.8388,21.8202,21.8388,38228.0
2018-08-22 12:00:00,23.5,23.5,23.49,23.5,9412.0,21.8388,21.8388,21.8295,21.8388,9412.0
2018-08-22 12:10:00,23.5,23.5,23.47,23.47,61676.0,21.8388,21.8388,21.8109,21.8109,61676.0
2018-08-22 12:20:00,23.47,23.47,23.42,23.42,101380.0,21.8109,21.8109,21.7645,21.7645,101380.0
2018-08-22 12:30:00,23.42,23.43,23.41,23.41,82348.0,21.7645,21.7738,21.7552,21.7552,82348.0
2018-08-22 12:40:00,23.41,23.44,23.39,23.44,48836.0,21.7552,21.783,21.7366,21.783,48836.0
2018-08-22 12:50:00,23.44,23.44,23.42,23.43,25204.0,21.783,21.783,21.7645,21.7738,25204.0
2018-08-22 13:00:00,23.43,23.43,23.4,23.4,50148.0,21.7738,21.7738,21.7459,21.7459,50148.0
2018-08-22 13:10:00,23.4,23.41,23.4,23.41,6000.0,21.7459,21.7552,21.7459,21.7552,6000.0
2018-08-22 13:20:00,23.41,23.43,23.41,23.42,27300.0,21.7552,21.7738,21.7552,21.7645,27300.0
2018-08-22 13:30:00,23.42,23.42,23.4,23.4,21720.0,21.7645,21.7645,21.7459,21.7459,21720.0
2018-08-22 13:40:00,23.41,23.42,23.4,23.41,55632.0,21.7552,21.7645,21.7459,21.7552,55632.0
2018-08-22 13:50:00,23.41,23.42,23.41,23.42,18828.0,21.7552,21.7645,21.7552,21.7645,18828.0
2018-08-22 14:00:00,23.42,23.43,23.41,23.41,64512.0,21.7645,21.7738,21.7552,21.7552,64512.0
2018-08-22 14:10:00,23.41,23.42,23.39,23.39,40484.0,21.7552,21.7645,21.7366,21.7366,40484.0
2018-08-22 14:20:00,23.4,23.41,23.38,23.41,21632.0,21.7459,21.7552,21.7273,21.7552,21632.0
2018-08-22 14:30:00,23.41,23.41,23.36,23.36,117428.0,21.7552,21.7552,21.7087,21.7087,117428.0
2018-08-22 14:40:00,23.36,23.37,23.34,23.35,134996.0,21.7087,21.718,21.6901,21.6994,134996.0
2018-08-22 14:50:00,23.35,23.36,23.34,23.36,161572.0,21.6994,21.7087,21.6901,21.7087,161572.0
2018-08-22 15:00:00,23.36,23.4,23.36,23.39,117928.0,21.7087,21.7459,21.7087,21.7366,117928.0
2018-08-22 15:10:00,23.4,23.41,23.39,23.39,235160.0,21.7459,21.7552,21.7366,21.7366,235160.0
2018-08-22 15:20:00,23.39,23.4,23.35,23.36,606812.0,21.7366,21.7459,21.6994,21.7087,606812.0
2018-08-22 15:30:00,23.37,23.4,23.36,23.38,631028.0,21.718,21.7459,21.7087,21.7273,631028.0
2018-08-22 15:40:00,23.38,23.41,23.38,23.39,488648.0,21.7273,21.7552,21.7273,21.7366,488648.0
2018-08-22 15:50:00,23.39,23.39,23.34,23.35,577372.0,21.7366,21.7366,21.6901,21.6994,577372.0
2018-08-23 09:30:00,23.38,23.43,23.36,23.43,63644.0,21.7273,21.7738,21.7087,21.7738,63644.0
2018-08-23 09:40:00,23.42,23.45,23.41,23.42,28368.0,21.7645,21.7923,21.7552,21.7645,28368.0
2018-08-23 09:50:00,23.42,23.49,23.41,23.46,66268.0,21.7645,21.8295,21.7552,21.8016,66268.0
2018-08-23 10:00:00,23.46,23.46,23.44,23.46,101096.0,21.8016,21.8016,21.783,21.8016,101096.0
2018-08-23 10:10:00,23.46,23.47,23.43,23.44,140032.0,21.8016,21.8109,21.7738,21.783,140032.0
2018-08-23 10:20:00,23.44,23.45,23.43,23.45,196764.0,21.783,21.7923,21.7738,21.7923,196764.0
2018-08-23 10:30:00,23.45,23.46,23.44,23.44,80084.0,21.7923,21.8016,21.783,21.783,80084.0
2018-08-23 10:40:00,23.44,23.47,23.43,23.45,80856.0,21.783,21.8109,21.7738,21.7923,80856.0
2018-08-23 10:50:00,23.44,23.44,23.41,23.42,74992.0,21.783,21.783,21.7552,21.7645,74992.0
2018-08-23 11:00:00,23.42,23.42,23.38,23.38,85104.0,21.7645,21.7645,21.7273,21.7273,85104.0
2018-08-23 11:10:00,23.38,23.39,23.33,23.34,47244.0,21.7273,21.7366,21.6808,21.6901,47244.0
2018-08-23 11:20:00,23.34,23.39,23.33,23.38,51640.0,21.6901,21.7366,21.6808,21.7273,51640.0
2018-08-23 11:30:00,23.38,23.38,23.36,23.36,27268.0,21.7273,21.7273,21.7087,21.7087,27268.0
2018-08-23 11:40:00,23.36,23.39,23.36,23.37,24812.0,21.7087,21.7366,21.7087,21.718,24812.0
2018-08-23 11:50:00,23.37,23.39,23.36,23.36,25704.0,21.718,21.7366,21.7087,21.7087,25704.0
2018-08-23 12:00:00,23.36,23.39,23.36,23.39,63012.0,21.7087,21.7366,21.7087,21.7366,63012.0
2018-08-23 12:10:00,23.39,23.41,23.39,23.41,35868.0,21.7366,21.7552,21.7366,21.7552,35868.0
2018-08-23 12:20:00,23.41,23.43,23.41,23.43,30140.0,21.7552,21.7738,21.7552,21.7738,30140.0
2018-08-23 12:30:00,23.43,23.43,23.41,23.43,38192.0,21.7738,21.7738,21.7552,21.7738,38192.0
2018-08-23 12:40:00,23.43,23.44,23.42,23.42,26284.0,21.7738,21.783,21.7645,21.7645,26284.0
2018-08-23 12:50:00,23.42,23.42,23.35,23.37,550868.0,21.7645,21.7645,21.6994,21.718,550868.0
2018-08-23 13:00:00,23.37,23.4,23.34,23.4,691124.0,21.718,21.7459,21.6901,21.7459,691124.0
2018-08-23 13:10:00,23.39,23.41,23.38,23.41,50308.0,21.7366,21.7552,21.7273,21.7552,50308.0
2018-08-23 13:20:00,23.41,23.44,23.41,23.43,54376.0,21.7552,21.783,21.7552,21.7738,54376.0
2018-08-23 13:30:00,23.43,23.43,23.36,23.41,377584.0,21.7738,21.7738,21.7087,21.7552,377584.0
2018-08-23 13:40:00,23.41,23.43,23.39,23.42,263996.0,21.7552,21.7738,21.7366,21.7645,263996.0
2018-08-23 13:50:00,23.42,23.43,23.41,23.43,28404.0,21.7645,21.7738,21.7552,21.7738,28404.0
2018-08-23 14:00:00,23.43,23.47,23.43,23.43,192196.0,21.7738,21.8109,21.7738,21.7738,192196.0
2018-08-23 14:10:00,23.43,23.44,23.41,23.43,119636.0,21.7738,21.783,21.7552,21.7738,119636.0
2018-08-23 14:20:00,23.43,23.43,23.42,23.43,27200.0,21.7738,21.7738,21.7645,21.7738,27200.0
2018-08-23 14:30:00,23.43,23.45,23.42,23.45,64104.0,21.7738,21.7923,21.7645,21.7923,64104.0
2018-08-23 14:40:00,23.45,23.46,23.44,23.45,32976.0,21.7923,21.8016,21.783,21.7923,32976.0
2018-08-23 14:50:00,23.43,23.44,23.41,23.41,143384.0,21.7738,21.783,21.7552,21.7552,143384.0
2018-08-23 15:00:00,23.41,23.42,23.39,23.41,394728.0,21.7552,21.7645,21.7366,21.7552,394728.0
2018-08-23 15:10:00,23.41,23.44,23.4,23.41,284164.0,21.7552,21.783,21.7459,21.7552,284164.0
2018-08-23 15:20:00,23.41,23.43,23.37,23.42,172812.0,21.7552,21.7738,21.718,21.7645,172812.0
2018-08-23 15:30:00,23.42,23.43,23.38,23.4,222864.0,21.7645,21.7738,21.7273,21.7459,222864.0
2018-08-23 15:40:00,23.4,23.4,23.37,23.39,144588.0,21.7459,21.7459,21.718,21.7366,144588.0
2018-08-23 15:50:00,23.39,23.4,23.37,23.38,401568.0,21.7366,21.7459,21.718,21.7273,401568.0
2018-08-24 09:30:00,23.46,23.46,23.4,23.4,60652.0,21.8016,21.8016,21.7459,21.7459,60652.0
2018-08-24 09:40:00,23.4,23.4,23.36,23.37,17396.0,21.7459,21.7459,21.7087,21.718,17396.0
2018-08-24 09:50:00,23.36,23.36,23.34,23.34,77252.0,21.7087,21.7087,21.6901,21.6901,77252.0
2018-08-24 10:00:00,23.35,23.41,23.35,23.38,52016.0,21.6994,21.7552,21.6994,21.7273,52016.0
2018-08-24 10:10:00,23.37,23.38,23.32,23.38,193724.0,21.718,21.7273,21.6715,21.7273,193724.0
2018-08-24 10:20:00,23.37,23.4,23.37,23.39,72236.0,21.718,21.7459,21.718,21.7366,72236.0
2018-08-24 10:30:00,23.4,23.42,23.38,23.41,102772.0,21.7459,21.7645,21.7273,21.7552,102772.0
2018-08-24 10:40:00,23.41,23.41,23.37,23.37,194468.0,21.7552,21.7552,21.718,21.718,194468.0
2018-08-24 10:50:00,23.36,23.4,23.35,23.38,279992.0,21.7087,21.7459,21.6994,21.7273,279992.0
2018-08-24 11:00:00,23.39,23.39,23.34,23.36,240240.0,21.7366,21.7366,21.6901,21.7087,240240.0
2018-08-24 11:10:00,23.36,23.44,23.35,23.43,130432.0,21.7087,21.783,21.6994,21.7738,130432.0
2018-08-24 11:20:00,23.43,23.45,23.4,23.42,168504.0,21.7738,21.7923,21.7459,21.7645,168504.0
2018-08-24 11:30:00,23.42,23.43,23.4,23.4,82940.0,21.7645,21.7738,21.7459,21.7459,82940.0
2018-08-24 11:40:00,23.41,23.44,23.4,23.43,54264.0,21.7552,21.783,21.7459,21.7738,54264.0
2018-08-24 11:50:00,23.44,23.45,23.43,23.44,28048.0,21.783,21.7923,21.7738,21.783,28048.0
2018-08-24 12:00:00,23.44,23.46,23.42,23.43,109972.0,21.783,21.8016,21.7645,21.7738,109972.0
2018-08-24 12:10:00,23.43,23.44,23.42,23.44,70464.0,21.7738,21.783,21.7645,21.783,70464.0
2018-08-24 12:20:00,23.45,23.46,23.44,23.46,30000.0,21.7923,21.8016,21.783,21.8016,30000.0
2018-08-24 12:30:00,23.45,23.45,23.41,23.43,119712.0,21.7923,21.7923,21.7552,21.7738,119712.0
2018-08-24 12:40:00,23.43,23.43,23.38,23.42,172004.0,21.7738,21.7738,21.7273,21.7645,172004.0
2018-08-24 12:50:00,23.43,23.43,23.41,23.42,58572.0,21.7738,21.7738,21.7552,21.7645,58572.0
2018-08-24 13:00:00,23.42,23.43,23.41,23.42,41928.0,21.7645,21.7738,21.7552,21.7645,41928.0
2018-08-24 13:10:00,23.42,23.42,23.41,23.42,34560.0,21.7645,21.7645,21.7552,21.7645,34560.0
2018-08-24 13:20:00,23.43,23.43,23.42,23.43,126404.0,21.7738,21.7738,21.7645,21.7738,126404.0
2018-08-24 13:30:00,23.43,23.44,23.42,23.44,22928.0,21.7738,21.783,21.7645,21.783,22928.0
2018-08-24 13:40:00,23.44,23.45,23.42,23.43,46416.0,21.783,21.7923,21.7645,21.7738,46416.0
2018-08-24 13:50:00,23.42,23.43,23.41,23.43,73688.0,21.7645,21.7738,21.7552,21.7738,73688.0
2018-08-24 14:00:00,23.43,23.43,23.41,23.42,114908.0,21.7738,21.7738,21.7552,21.7645,114908.0
2018-08-24 14:10:00,23.42,23.44,23.39,23.42,349268.0,21.7645,21.783,21.7366,21.7645,349268.0
2018-08-24 14:20:00,23.42,23.42,23.38,23.4,351252.0,21.7645,21.7645,21.7273,21.7459,351252.0
2018-08-24 14:30:00,23.4,23.41,23.39,23.4,405388.0,21.7459,21.7552,21.7366,21.7459,405388.0
2018-08-24 14:40:00,23.41,23.43,23.4,23.42,122996.0,21.7552,21.7738,21.7459,21.7645,122996.0
2018-08-24 14:50:00,23.42,23.43,23.4,23.42,237492.0,21.7645,21.7738,21.7459,21.7645,237492.0
2018-08-24 15:00:00,23.42,23.45,23.4,23.4,402772.0,21.7645,21.7923,21.7459,21.7459,402772.0
2018-08-24 15:10:00,23.41,23.43,23.41,23.43,325576.0,21.7552,21.7738,21.7552,21.7738,325576.0
2018-08-24 15:20:00,23.43,23.43,23.4,23.4,385668.0,21.7738,21.7738,21.7459,21.7459,385668.0
2018-08-24 15:30:00,23.4,23.43,23.39,23.42,581504.0,21.7459,21.7738,21.7366,21.7645,581504.0
2018-08-24 15:40:00,23.42,23.43,23.4,23.42,736076.0,21.7645,21.7738,21.7459,21.7645,736076.0
2018-08-24 15:50:00,23.42,23.43,23.4,23.4,811456.0,21.7645,21.7738,21.7459,21.7459,811456.0
2018-08-27 09:30:00,23.49,23.57,23.49,23.53,88212.0,21.8295,21.9039,21.8295,21.8667,88212.0
2018-08-27 09:40:00,23.53,23.57,23.5,23.53,108908.0,21.8667,21.9039,21.8388,21.8667,108908.0
2018-08-27 09:50:00,23.53,23.56,23.5,23.54,158368.0,21.8667,21.8946,21.8388,21.876,158368.0
2018-08-27 10:00:00,23.55,23.55,23.51,23.54,283804.0,21.8853,21.8853,21.8481,21.876,283804.0
2018-08-27 10:10:00,23.53,23.62,23.53,23.6,354276.0,21.8667,21.9503,21.8667,21.9317,354276.0
2018-08-27 10:20:00,23.6,23.62,23.58,23.61,586608.0,21.9317,21.9503,21.9132,21.941,586608.0
2018-08-27 10:30:00,23.6,23.61,23.56,23.58,154400.0,21.9317,21.941,21.8946,21.9132,154400.0
2018-08-27 10:40:00,23.58,23.6,23.57,23.58,51364.0,21.9132,21.9317,21.9039,21.9132,51364.0
2018-08-27 10:50:00,23.58,23.59,23.56,23.57,166424.0,21.9132,21.9224,21.8946,21.9039,166424.0
2018-08-27 11:00:00,23.58,23.58,23.55,23.56,118652.0,21.9132,21.9132,21.8853,21.8946,118652.0
2018-08-27 11:10:00,23.57,23.57,23.56,23.56,208952.0,21.9039,21.9039,21.8946,21.8946,208952.0
2018-08-27 11:20:00,23.56,23.58,23.55,23.57,281964.0,21.8946,21.9132,21.8853,21.9039,281964.0
2018-08-27 11:30:00,23.57,23.58,23.55,23.55,137472.0,21.9039,21.9132,21.8853,21.8853,137472.0
2018-08-27 11:40:00,23.55,23.57,23.55,23.56,128192.0,21.8853,21.9039,21.8853,21.8946,128192.0
2018-08-27 11:50:00,23.56,23.59,23.56,23.58,394268.0,21.8946,21.9224,21.8946,21.9132,394268.0
2018-08-27 12:00:00,23.59,23.61,23.57,23.61,421284.0,21.9224,21.941,21.9039,21.941,421284.0
2018-08-27 12:10:00,23.61,23.66,23.61,23.65,107772.0,21.941,21.9875,21.941,21.9782,107772.0
2018-08-27 12:20:00,23.66,23.7,23.65,23.68,61904.0,21.9875,22.0247,21.9782,22.0061,61904.0
2018-08-27 12:30:00,23.68,23.68,23.67,23.67,30148.0,22.0061,22.0061,21.9968,21.9968,30148.0
2018-08-27 12:40:00,23.67,23.68,23.66,23.68,186020.0,21.9968,22.0061,21.9875,22.0061,186020.0
2018-08-27 12:50:00,23.68,23.69,23.67,23.68,48080.0,22.0061,22.0154,21.9968,22.0061,48080.0
2018-08-27 13:00:00,23.68,23.7,23.66,23.66,54816.0,22.0061,22.0247,21.9875,21.9875,54816.0
2018-08-27 13:10:00,23.66,23.67,23.66,23.66,35772.0,21.9875,21.9968,21.9875,21.9875,35772.0
2018-08-27 13:20:00,23.66,23.67,23.66,23.67,22724.0,21.9875,21.9968,21.9875,21.9968,22724.0
2018-08-27 13:30:00,23.66,23.68,23.66,23.66,31252.0,21.9875,22.0061,21.9875,21.9875,31252.0
2018-08-27 13:40:00,23.66,23.66,23.65,23.66,175584.0,21.9875,21.9875,21.9782,21.9875,175584.0
2018-08-27 13:50:00,23.66,23.68,23.66,23.68,70348.0,21.9875,22.0061,21.9875,22.0061,70348.0
2018-08-27 14:00:00,23.68,23.68,23.66,23.67,42792.0,22.0061,22.0061,21.9875,21.9968,42792.0
2018-08-27 14:10:00,23.67,23.67,23.65,23.65,69004.0,21.9968,21.9968,21.9782,21.9782,69004.0
2018-08-27 14:20:00,23.65,23.66,23.64,23.66,169352.0,21.9782,21.9875,21.9689,21.9875,169352.0
2018-08-27 14:30:00,23.66,23.68,23.65,23.66,93404.0,21.9875,22.0061,21.9782,21.9875,93404.0
2018-08-27 14:40:00,23.66,23.66,23.64,23.66,81140.0,21.9875,21.9875,21.9689,21.9875,81140.0
2018-08-27 14:50:00,23.66,23.66,23.65,23.65,40952.0,21.9875,21.9875,21.9782,21.9782,40952.0
2018-08-27 15:00:00,23.65,23.65,23.63,23.64,59520.0,21.9782,21.9782,21.9596,21.9689,59520.0
2018-08-27 15:10:00,23.64,23.64,23.61,23.61,78596.0,21.9689,21.9689,21.941,21.941,78596.0
2018-08-27 15:20:00,23.61,23.65,23.61,23.64,203952.0,21.941,21.9782,21.941,21.9689,203952.0
2018-08-27 15:30:00,23.64,23.65,23.62,23.63,134784.0,21.9689,21.9782,21.9503,21.9596,134784.0
2018-08-27 15:40:00,23.63,23.63,23.61,23.62,296212.0,21.9596,21.9596,21.941,21.9503,296212.0
2018-08-27 15:50:00,23.61,23.63,23.6,23.61,551108.0,21.941,21.9596,21.9317,21.941,551108.0
2018-08-28 09:30:00,23.7,23.72,23.63,23.66,256448.0,22.0247,22.0433,21.9596,21.9875,256448.0
2018-08-28 09:40:00,23.67,23.68,23.64,23.66,179300.0,21.9968,22.0061,21.9689,21.9875,179300.0
2018-08-28 09:50:00,23.66,23.67,23.63,23.63,72260.0,21.9875,21.9968,21.9596,21.9596,72260.0
2018-08-28 10:00:00,23.64,23.66,23.63,23.63,78120.0,21.9689,21.9875,21.9596,21.9596,78120.0
2018-08-28 10:10:00,23.63,23.64,23.6,23.61,97004.0,21.9596,21.9689,21.9317,21.941,97004.0
2018-08-28 10:20:00,23.61,23.61,23.6,23.6,85952.0,21.941,21.941,21.9317,21.9317,85952.0
2018-08-28 10:30:00,23.61,23.62,23.59,23.61,50152.0,21.941,21.9503,21.9224,21.941,50152.0
2018-08-28 10:40:00,23.61,23.63,23.58,23.58,57656.0,21.941,21.9596,21.9132,21.9132,57656.0
2018-08-28 10:50:00,23.59,23.61,23.59,23.6,42512.0,21.9224,21.941,21.9224,21.9317,42512.0
2018-08-28 11:00:00,23.6,23.6,23.58,23.59,44136.0,21.9317,21.9317,21.9132,21.9224,44136.0
2018-08-28 11:10:00,23.59,23.61,23.59,23.59,42424.0,21.9224,21.941,21.9224,21.9224,42424.0
2018-08-28 11:20:00,23.59,23.6,23.59,23.6,68476.0,21.9224,21.9317,21.9224,21.9317,68476.0
2018-08-28 11:30:00,23.59,23.6,23.56,23.56,66184.0,21.9224,21.9317,21.8946,21.8946,66184.0
2018-08-28 11:40:00,23.56,23.56,23.52,23.55,249768.0,21.8946,21.8946,21.8574,21.8853,249768.0
2018-08-28 11:50:00,23.55,23.55,23.53,23.53,82872.0,21.8853,21.8853,21.8667,21.8667,82872.0
2018-08-28 12:00:00,23.53,23.54,23.51,23.52,343312.0,21.8667,21.876,21.8481,21.8574,343312.0
2018-08-28 12:10:00,23.52,23.56,23.52,23.54,552412.0,21.8574,21.8946,21.8574,21.876,552412.0
2018-08-28 12:20:00,23.55,23.55,23.53,23.53,99824.0,21.8853,21.8853,21.8667,21.8667,99824.0
2018-08-28 12:30:00,23.53,23.56,23.53,23.56,179052.0,21.8667,21.8946,21.8667,21.8946,179052.0
2018-08-28 12:40:00,23.56,23.56,23.54,23.55,680744.0,21.8946,21.8946,21.876,21.8853,680744.0
2018-08-28 12:50:00,23.55,23.57,23.54,23.57,142188.0,21.8853,21.9039,21.876,21.9039,142188.0
2018-08-28 13:00:00,23.57,23.58,23.57,23.58,55404.0,21.9039,21.9132,21.9039,21.9132,55404.0
2018-08-28 13:10:00,23.58,23.61,23.58,23.6,44956.0,21.9132,21.941,21.9132,21.9317,44956.0
2018-08-28 13:20:00,23.6,23.61,23.58,23.59,269544.0,21.9317,21.941,21.9132,21.9224,269544.0
2018-08-28 13:30:00,23.59,23.63,23.58,23.63,694772.0,21.9224,21.9596,21.9132,21.9596,694772.0
2018-08-28 13:40:00,23.63,23.65,23.63,23.65,469012.0,21.9596,21.9782,21.9596,21.9782,469012.0
2018-08-28 13:50:00,23.64,23.67,23.61,23.62,316008.0,21.9689,21.9968,21.941,21.9503,316008.0
2018-08-28 14:00:00,23.62,23.65,23.61,23.65,54308.0,21.9503,21.9782,21.941,21.9782,54308.0
2018-08-28 14:10:00,23.65,23.69,23.65,23.68,175344.0,21.9782,22.0154,21.9782,22.0061,175344.0
2018-08-28 14:20:00,23.68,23.7,23.68,23.68,85488.0,22.0061,22.0247,22.0061,22.0061,85488.0
2018-08-28 14:30:00,23.68,23.7,23.68,23.68,79372.0,22.0061,22.0247,22.0061,22.0061,79372.0
2018-08-28 14:40:00,23.68,23.69,23.68,23.68,77260.0,22.0061,22.0154,22.0061,22.0061,77260.0
2018-08-28 14:50:00,23.68,23.69,23.65,23.65,71320.0,22.0061,22.0154,21.9782,21.9782,71320.0
2018-08-28 15:00:00,23.65,23.66,23.65,23.65,60568.0,21.9782,21.9875,21.9782,21.9782,60568.0
2018-08-28 15:10:00,23.65,23.65,23.63,23.64,49748.0,21.9782,21.9782,21.9596,21.9689,49748.0
2018-08-28 15:20:00,23.63,23.66,23.61,23.66,48128.0,21.9596,21.9875,21.941,21.9875,48128.0
2018-08-28 15:30:00,23.66,23.67,23.65,23.66,54536.0,21.9875,21.9968,21.9782,21.9875,54536.0
2018-08-28 15:40:00,23.66,23.66,23.62,23.63,91840.0,21.9875,21.9875,21.9503,21.9596,91840.0
2018-08-28 15:50:00,23.63,23.66,23.62,23.65,325900.0,21.9596,21.9875,21.9503,21.9782,325900.0
2018-08-29 09:30:00,23.7,23.74,23.7,23.74,66720.0,22.0247,22.0618,22.0247,22.0618,66720.0
2018-08-29 09:40:00,23.73,23.76,23.71,23.72,93836.0,22.0525,22.0804,22.034,22.0433,93836.0
2018-08-29 09:50:00,23.72,23.77,23.72,23.73,114364.0,22.0433,22.0897,22.0433,22.0525,114364.0
2018-08-29 10:00:00,23.74,23.77,23.72,23.75,91452.0,22.0618,22.0897,22.0433,22.0711,91452.0
2018-08-29 10:10:00,23.75,23.79,23.74,23.78,94804.0,22.0711,22.1083,22.0618,22.099,94804.0
2018-08-29 10:20:00,23.78,23.79,23.75,23.76,154176.0,22.099,22.1083,22.0711,22.0804,154176.0
2018-08-29 10:30:00,23.76,23.76,23.73,23.75,92572.0,22.0804,22.0804,22.0525,22.0711,92572.0
2018-08-29 10:40:00,23.75,23.76,23.74,23.75,28280.0,22.0711,22.0804,22.0618,22.0711,28280.0
2018-08-29 10:50:00,23.76,23.76,23.72,23.74,28576.0,22.0804,22.0804,22.0433,22.0618,28576.0
2018-08-29 11:00:00,23.74,23.77,23.74,23.77,27788.0,22.0618,22.0897,22.0618,22.0897,27788.0
2018-08-29 11:10:00,23.77,23.8,23.77,23.79,125148.0,22.0897,22.1176,22.0897,22.1083,125148.0
2018-08-29 11:20:00,23.79,23.82,23.79,23.82,28476.0,22.1083,22.1362,22.1083,22.1362,28476.0
2018-08-29 11:30:00,23.82,23.84,23.82,23.82,34164.0,22.1362,22.1548,22.1362,22.1362,34164.0
2018-08-29 11:40:00,23.82,23.82,23.81,23.81,75004.0,22.1362,22.1362,22.1269,22.1269,75004.0
2018-08-29 11:50:00,23.82,23.84,23.82,23.83,23188.0,22.1362,22.1548,22.1362,22.1455,23188.0
2018-08-29 12:00:00,23.83,23.83,23.81,23.83,27376.0,22.1455,22.1455,22.1269,22.1455,27376.0
2018-08-29 12:10:00,23.83,23.85,23.82,23.83,26000.0,22.1455,22.1641,22.1362,22.1455,26000.0
2018-08-29 12:20:00,23.83,23.83,23.82,23.83,31884.0,22.1455,22.1455,22.1362,22.1455,31884.0
2018-08-29 12:30:00,23.83,23.83,23.82,23.82,28956.0,22.1455,22.1455,22.1362,22.1362,28956.0
2018-08-29 12:40:00,23.82,23.83,23.81,23.82,28180.0,22.1362,22.1455,22.1269,22.1362,28180.0
2018-08-29 12:50:00,23.83,23.84,23.82,23.84,31192.0,22.1455,22.1548,22.1362,22.1548,31192.0
2018-08-29 13:00:00,23.84,23.84,23.83,23.83,56008.0,22.1548,22.1548,22.1455,22.1455,56008.0
2018-08-29 13:10:00,23.83,23.83,23.82,23.82,38664.0,22.1455,22.1455,22.1362,22.1362,38664.0
2018-08-29 13:20:00,23.82,23.82,23.79,23.79,20480.0,22.1362,22.1362,22.1083,22.1083,20480.0
2018-08-29 13:30:00,23.79,23.8,23.79,23.79,35524.0,22.1083,22.1176,22.1083,22.1083,35524.0
2018-08-29 13:40:00,23.79,23.8,23.76,23.77,80432.0,22.1083,22.1176,22.0804,22.0897,80432.0
2018-08-29 13:50:00,23.77,23.77,23.75,23.77,82448.0,22.0897,22.0897,22.0711,22.0897,82448.0
2018-08-29 14:00:00,23.77,23.77,23.76,23.77,58492.0,22.0897,22.0897,22.0804,22.0897,58492.0
2018-08-29 14:10:00,23.78,23.78,23.76,23.77,47112.0,22.099,22.099,22.0804,22.0897,47112.0
2018-08-29 14:20:00,23.77,23.77,23.75,23.76,32568.0,22.0897,22.0897,22.0711,22.0804,32568.0
2018-08-29 14:30:00,23.76,23.79,23.76,23.78,57400.0,22.0804,22.1083,22.0804,22.099,57400.0
2018-08-29 14:40:00,23.78,23.79,23.78,23.78,41172.0,22.099,22.1083,22.099,22.099,41172.0
2018-08-29 14:50:00,23.78,23.78,23.76,23.77,30424.0,22.099,22.099,22.0804,22.0897,30424.0
2018-08-29 15:00:00,23.77,23.78,23.77,23.77,45688.0,22.0897,22.099,22.0897,22.0897,45688.0
2018-08-29 15:10:00,23.78,23.79,23.78,23.79,39920.0,22.099,22.1083,22.099,22.1083,39920.0
2018-08-29 15:20:00,23.79,23.79,23.76,23.78,90164.0,22.1083,22.1083,22.0804,22.099,90164.0
2018-08-29 15:30:00,23.78,23.79,23.77,23.78,88508.0,22.099,22.1083,22.0897,22.099,88508.0
2018-08-29 15:40:00,23.78,23.78,23.75,23.77,119448.0,22.099,22.099,22.0711,22.0897,119448.0
2018-08-29 15:50:00,23.77,23.77,23.75,23.76,225480.0,22.0897,22.0897,22.0711,22.0804,225480.0
2018-08-30 09:30:00,23.75,23.75,23.68,23.7,56784.0,22.0711,22.0711,22.0061,22.0247,56784.0
2018-08-30 09:40:00,23.69,23.71,23.68,23.69,7284.0,22.0154,22.034,22.0061,22.0154,7284.0
2018-08-30 09:50:00,23.67,23.69,23.66,23.69,34920.0,21.9968,22.0154,21.9875,22.0154,34920.0
2018-08-30 10:00:00,23.7,23.74,23.7,23.72,28944.0,22.0247,22.0618,22.0247,22.0433,28944.0
2018-08-30 10:10:00,23.72,23.74,23.71,23.73,25412.0,22.0433,22.0618,22.034,22.0525,25412.0
2018-08-30 10:20:00,23.74,23.74,23.7,23.7,12640.0,22.0618,22.0618,22.0247,22.0247,12640.0
2018-08-30 10:30:00,23.71,23.74,23.7,23.72,19284.0,22.034,22.0618,22.0247,22.0433,19284.0
2018-08-30 10:40:00,23.72,23.73,23.71,23.72,19020.0,22.0433,22.0525,22.034,22.0433,19020.0
2018-08-30 10:50:00,23.72,23.72,23.7,23.7,21700.0,22.0433,22.0433,22.0247,22.0247,21700.0
2018-08-30 11:00:00,23.71,23.72,23.68,23.69,16600.0,22.034,22.0433,22.0061,22.0154,16600.0
2018-08-30 11:10:00,23.7,23.7,23.67,23.67,16180.0,22.0247,22.0247,21.9968,21.9968,16180.0
2018-08-30 11:20:00,23.66,23.66,23.64,23.66,24512.0,21.9875,21.9875,21.9689,21.9875,24512.0
2018-08-30 11:30:00,23.66,23.66,23.64,23.65,12124.0,21.9875,21.9875,21.9689,21.9782,12124.0
2018-08-30 11:40:00,23.65,23.67,23.65,23.66,23896.0,21.9782,21.9968,21.9782,21.9875,23896.0
2018-08-30 11:50:00,23.67,23.67,23.65,23.65,6400.0,21.9968,21.9968,21.9782,21.9782,6400.0
2018-08-30 12:00:00,23.65,23.67,23.65,23.65,11368.0,21.9782,21.9968,21.9782,21.9782,11368.0
2018-08-30 12:10:00,23.64,23.66,23.64,23.66,15316.0,21.9689,21.9875,21.9689,21.9875,15316.0
2018-08-30 12:20:00,23.66,23.68,23.66,23.68,12992.0,21.9875,22.0061,21.9875,22.0061,12992.0
2018-08-30 12:30:00,23.68,23.68,23.67,23.68,12596.0,22.0061,22.0061,21.9968,22.0061,12596.0
2018-08-30 12:40:00,23.68,23.7,23.68,23.7,25520.0,22.0061,22.0247,22.0061,22.0247,25520.0
2018-08-30 12:50:00,23.7,23.71,23.69,23.7,27680.0,22.0247,22.034,22.0154,22.0247,27680.0
2018-08-30 13:00:00,23.7,23.73,23.7,23.73,22532.0,22.0247,22.0525,22.0247,22.0525,22532.0
2018-08-30 13:10:00,23.72,23.74,23.72,23.73,15160.0,22.0433,22.0618,22.0433,22.0525,15160.0
2018-08-30 13:20:00,23.74,23.74,23.73,23.74,7800.0,22.0618,22.0618,22.0525,22.0618,7800.0
2018-08-30 13:30:00,23.74,23.74,23.73,23.73,28256.0,22.0618,22.0618,22.0525,22.0525,28256.0
2018-08-30 13:40:00,23.73,23.73,23.71,23.72,11304.0,22.0525,22.0525,22.034,22.0433,11304.0
2018-08-30 13:50:00,23.72,23.72,23.7,23.7,9476.0,22.0433,22.0433,22.0247,22.0247,9476.0
2018-08-30 14:00:00,23.72,23.73,23.69,23.7,15220.0,22.0433,22.0525,22.0154,22.0247,15220.0
2018-08-30 14:10:00,23.7,23.7,23.61,23.61,41556.0,22.0247,22.0247,21.941,21.941,41556.0
2018-08-30 14:20:00,23.61,23.61,23.56,23.59,25104.0,21.941,21.941,21.8946,21.9224,25104.0
2018-08-30 14:30:00,23.59,23.64,23.58,23.64,16196.0,21.9224,21.9689,21.9132,21.9689,16196.0
2018-08-30 14:40:00,23.64,23.64,23.61,23.63,30672.0,21.9689,21.9689,21.941,21.9596,30672.0
2018-08-30 14:50:00,23.61,23.62,23.59,23.59,29144.0,21.941,21.9503,21.9224,21.9224,29144.0
2018-08-30 15:00:00,23.59,23.59,23.55,23.57,22636.0,21.9224,21.9224,21.8853,21.9039,22636.0
2018-08-30 15:10:00,23.58,23.6,23.57,23.59,27160.0,21.9132,21.9317,21.9039,21.9224,27160.0
2018-08-30 15:20:00,23.59,23.61,23.58,23.6,30172.0,21.9224,21.941,21.9132,21.9317,30172.0
2018-08-30 15:30:00,23.6,23.6,23.54,23.55,106008.0,21.9317,21.9317,21.876,21.8853,106008.0
2018-08-30 15:40:00,23.56,23.57,23.54,23.55,118852.0,21.8946,21.9039,21.876,21.8853,118852.0
2018-08-30 15:50:00,23.55,23.6,23.54,23.59,311908.0,21.8853,21.9317,21.876,21.9224,311908.0
2018-08-31 09:30:00,23.52,23.52,23.44,23.49,139076.0,21.8574,21.8574,21.783,21.8295,139076.0
2018-08-31 09:40:00,23.49,23.54,23.46,23.52,34628.0,21.8295,21.876,21.8016,21.8574,34628.0
2018-08-31 09:50:00,23.53,23.58,23.53,23.57,34800.0,21.8667,21.9132,21.8667,21.9039,34800.0
2018-08-31 10:00:00,23.57,23.6,23.57,23.58,45288.0,21.9039,21.9317,21.9039,21.9132,45288.0
2018-08-31 10:10:00,23.58,23.61,23.56,23.56,42964.0,21.9132,21.941,21.8946,21.8946,42964.0
2018-08-31 10:20:00,23.57,23.58,23.55,23.55,55348.0,21.9039,21.9132,21.8853,21.8853,55348.0
2018-08-31 10:30:00,23.55,23.57,23.55,23.56,43292.0,21.8853,21.9039,21.8853,21.8946,43292.0
2018-08-31 10:40:00,23.56,23.57,23.54,23.56,87168.0,21.8946,21.9039,21.876,21.8946,87168.0
2018-08-31 10:50:00,23.56,23.57,23.54,23.57,46520.0,21.8946,21.9039,21.876,21.9039,46520.0
2018-08-31 11:00:00,23.57,23.6,23.56,23.57,56732.0,21.9039,21.9317,21.8946,21.9039,56732.0
2018-08-31 11:10:00,23.56,23.58,23.56,23.56,61060.0,21.8946,21.9132,21.8946,21.8946,61060.0
2018-08-31 11:20:00,23.56,23.57,23.55,23.55,40828.0,21.8946,21.9039,21.8853,21.8853,40828.0
2018-08-31 11:30:00,23.55,23.57,23.55,23.57,31240.0,21.8853,21.9039,21.8853,21.9039,31240.0
2018-08-31 11:40:00,23.57,23.57,23.54,23.54,31988.0,21.9039,21.9039,21.876,21.876,31988.0
2018-08-31 11:50:00,23.54,23.54,23.52,23.53,36424.0,21.876,21.876,21.8574,21.8667,36424.0
2018-08-31 12:00:00,23.52,23.52,23.5,23.51,53332.0,21.8574,21.8574,21.8388,21.8481,53332.0
2018-08-31 12:10:00,23.51,23.54,23.5,23.53,52864.0,21.8481,21.876,21.8388,21.8667,52864.0
2018-08-31 12:20:00,23.53,23.54,23.52,23.54,28220.0,21.8667,21.876,21.8574,21.876,28220.0
2018-08-31 12:30:00,23.54,23.54,23.51,23.52,33012.0,21.876,21.876,21.8481,21.8574,33012.0
2018-08-31 12:40:00,23.52,23.54,23.52,23.53,35252.0,21.8574,21.876,21.8574,21.8667,35252.0
2018-08-31 12:50:00,23.54,23.55,23.53,23.54,22036.0,21.876,21.8853,21.8667,21.876,22036.0
2018-08-31 13:00:00,23.54,23.55,23.53,23.54,30280.0,21.876,21.8853,21.8667,21.876,30280.0
2018-08-31 13:10:00,23.55,23.56,23.54,23.56,28328.0,21.8853,21.8946,21.876,21.8946,28328.0
2018-08-31 13:20:00,23.56,23.57,23.55,23.56,16948.0,21.8946,21.9039,21.8853,21.8946,16948.0
2018-08-31 13:30:00,23.56,23.58,23.55,23.57,68872.0,21.8946,21.9132,21.8853,21.9039,68872.0
2018-08-31 13:40:00,23.57,23.58,23.56,23.58,19116.0,21.9039,21.9132,21.8946,21.9132,19116.0
2018-08-31 13:50:00,23.58,23.59,23.57,23.59,13528.0,21.9132,21.9224,21.9039,21.9224,13528.0
2018-08-31 14:00:00,23.59,23.59,23.56,23.56,29044.0,21.9224,21.9224,21.8946,21.8946,29044.0
2018-08-31 14:10:00,23.56,23.56,23.55,23.56,22340.0,21.8946,21.8946,21.8853,21.8946,22340.0
2018-08-31 14:20:00,23.56,23.57,23.55,23.57,30584.0,21.8946,21.9039,21.8853,21.9039,30584.0
2018-08-31 14:30:00,23.57,23.58,23.56,23.58,24192.0,21.9039,21.9132,21.8946,21.9132,24192.0
2018-08-31 14:40:00,23.58,23.59,23.58,23.59,26680.0,21.9132,21.9224,21.9132,21.9224,26680.0
2018-08-31 14:50:00,23.59,23.6,23.58,23.59,50020.0,21.9224,21.9317,21.9132,21.9224,50020.0
2018-08-31 15:00:00,23.59,23.61,23.58,23.61,63464.0,21.9224,21.941,21.9132,21.941,63464.0
2018-08-31 15:10:00,23.61,23.64,23.61,23.63,53816.0,21.941,21.9689,21.941,21.9596,53816.0
2018-08-31 15:20:00,23.64,23.64,23.6,23.61,102844.0,21.9689,21.9689,21.9317,21.941,102844.0
2018-08-31 15:30:00,23.61,23.66,23.61,23.65,103932.0,21.941,21.9875,21.941,21.9782,103932.0
2018-08-31 15:40:00,23.65,23.66,23.63,23.63,149912.0,21.9782,21.9875,21.9596,21.9596,149912.0
2018-08-31 15:50:00,23.63,23.68,23.63,23.64,454484.0,21.9596,22.0061,21.9596,21.9689,454484.0
2018-09-04 09:30:00,23.66,23.66,23.54,23.56,180916.0,21.9875,21.9875,21.876,21.8946,180916.0
2018-09-04 09:40:00,23.56,23.56,23.49,23.5,62268.0,21.8946,21.8946,21.8295,21.8388,62268.0
2018-09-04 09:50:00,23.51,23.59,23.51,23.57,80916.0,21.8481,21.9224,21.8481,21.9039,80916.0
2018-09-04 10:00:00,23.58,23.61,23.56,23.56,42108.0,21.9132,21.941,21.8946,21.8946,42108.0
2018-09-04 10:10:00,23.56,23.58,23.53,23.54,46892.0,21.8946,21.9132,21.8667,21.876,46892.0
2018-09-04 10:20:00,23.53,23.56,23.53,23.54,77476.0,21.8667,21.8946,21.8667,21.876,77476.0
2018-09-04 10:30:00,23.56,23.57,23.54,23.56,56512.0,21.8946,21.9039,21.876,21.8946,56512.0
2018-09-04 10:40:00,23.56,23.6,23.55,23.6,77472.0,21.8946,21.9317,21.8853,21.9317,77472.0
2018-09-04 10:50:00,23.6,23.62,23.59,23.59,58936.0,21.9317,21.9503,21.9224,21.9224,58936.0
2018-09-04 11:00:00,23.59,23.59,23.54,23.56,51276.0,21.9224,21.9224,21.876,21.8946,51276.0
2018-09-04 11:10:00,23.56,23.57,23.53,23.55,91012.0,21.8946,21.9039,21.8667,21.8853,91012.0
2018-09-04 11:20:00,23.55,23.56,23.49,23.5,88632.0,21.8853,21.8946,21.8295,21.8388,88632.0
2018-09-04 11:30:00,23.5,23.54,23.5,23.54,67472.0,21.8388,21.876,21.8388,21.876,67472.0
2018-09-04 11:40:00,23.54,23.54,23.49,23.51,83744.0,21.876,21.876,21.8295,21.8481,83744.0
2018-09-04 11:50:00,23.51,23.51,23.49,23.5,95352.0,21.8481,21.8481,21.8295,21.8388,95352.0
2018-09-04 12:00:00,23.5,23.51,23.48,23.48,89492.0,21.8388,21.8481,21.8202,21.8202,89492.0
2018-09-04 12:10:00,23.48,23.52,23.47,23.5,63424.0,21.8202,21.8574,21.8109,21.8388,63424.0
2018-09-04 12:20:00,23.51,23.51,23.47,23.48,46176.0,21.8481,21.8481,21.8109,21.8202,46176.0
2018-09-04 12:30:00,23.49,23.52,23.48,23.51,96168.0,21.8295,21.8574,21.8202,21.8481,96168.0
2018-09-04 12:40:00,23.51,23.53,23.5,23.53,39296.0,21.8481,21.8667,21.8388,21.8667,39296.0
2018-09-04 12:50:00,23.53,23.54,23.51,23.53,39772.0,21.8667,21.876,21.8481,21.8667,39772.0
2018-09-04 13:00:00,23.53,23.55,23.52,23.54,49800.0,21.8667,21.8853,21.8574,21.876,49800.0
2018-09-04 13:10:00,23.54,23.55,23.53,23.53,47080.0,21.876,21.8853,21.8667,21.8667,47080.0
2018-09-04 13:20:00,23.53,23.55,23.53,23.53,29428.0,21.8667,21.8853,21.8667,21.8667,29428.0
2018-09-04 13:30:00,23.53,23.55,23.53,23.53,29600.0,21.8667,21.8853,21.8667,21.8667,29600.0
2018-09-04 13:40:00,23.52,23.54,23.51,23.52,44284.0,21.8574,21.876,21.8481,21.8574,44284.0
2018-09-04 13:50:00,23.53,23.54,23.53,23.54,40400.0,21.8667,21.876,21.8667,21.876,40400.0
2018-09-04 14:00:00,23.54,23.55,23.53,23.54,48452.0,21.876,21.8853,21.8667,21.876,48452.0
2018-09-04 14:10:00,23.54,23.56,23.53,23.55,45348.0,21.876,21.8946,21.8667,21.8853,45348.0
2018-09-04 14:20:00,23.55,23.58,23.55,23.57,31552.0,21.8853,21.9132,21.8853,21.9039,31552.0
2018-09-04 14:30:00,23.57,23.58,23.56,23.58,38836.0,21.9039,21.9132,21.8946,21.9132,38836.0
2018-09-04 14:40:00,23.58,23.59,23.58,23.59,62152.0,21.9132,21.9224,21.9132,21.9224,62152.0
2018-09-04 14:50:00,23.59,23.62,23.59,23.61,69068.0,21.9224,21.9503,21.9224,21.941,69068.0
2018-09-04 15:00:00,23.61,23.63,23.6,23.63,56100.0,21.941,21.9596,21.9317,21.9596,56100.0
2018-09-04 15:10:00,23.63,23.63,23.61,23.61,45036.0,21.9596,21.9596,21.941,21.941,45036.0
2018-09-04 15:20:00,23.61,23.62,23.61,23.61,57152.0,21.941,21.9503,21.941,21.941,57152.0
2018-09-04 15:30:00,23.61,23.62,23.61,23.62,80932.0,21.941,21.9503,21.941,21.9503,80932.0
2018-09-04 15:40:00,23.62,23.63,23.61,23.62,146572.0,21.9503,21.9596,21.941,21.9503,146572.0
2018-09-04 15:50:00,23.62,23.64,23.6,23.63,327060.0,21.9503,21.9689,21.9317,21.9596,327060.0
2018-09-05 09:30:00,23.66,23.66,23.55,23.62,73244.0,21.9875,21.9875,21.8853,21.9503,73244.0
2018-09-05 09:40:00,23.62,23.65,23.6,23.64,28072.0,21.9503,21.9782,21.9317,21.9689,28072.0
2018-09-05 09:50:00,23.64,23.64,23.55,23.55,35000.0,21.9689,21.9689,21.8853,21.8853,35000.0
2018-09-05 10:00:00,23.57,23.59,23.56,23.58,38116.0,21.9039,21.9224,21.8946,21.9132,38116.0
2018-09-05 10:10:00,23.59,23.59,23.53,23.54,31300.0,21.9224,21.9224,21.8667,21.876,31300.0
2018-09-05 10:20:00,23.54,23.56,23.5,23.56,52180.0,21.876,21.8946,21.8388,21.8946,52180.0
2018-09-05 10:30:00,23.55,23.55,23.52,23.54,42096.0,21.8853,21.8853,21.8574,21.876,42096.0
2018-09-05 10:40:00,23.52,23.6,23.51,23.57,37200.0,21.8574,21.9317,21.8481,21.9039,37200.0
2018-09-05 10:50:00,23.57,23.61,23.57,23.61,24328.0,21.9039,21.941,21.9039,21.941,24328.0
2018-09-05 11:00:00,23.61,23.62,23.59,23.61,72232.0,21.941,21.9503,21.9224,21.941,72232.0
2018-09-05 11:10:00,23.61,23.64,23.6,23.64,22456.0,21.941,21.9689,21.9317,21.9689,22456.0
2018-09-05 11:20:00,23.65,23.66,23.61,23.61,37052.0,21.9782,21.9875,21.941,21.941,37052.0
2018-09-05 11:30:00,23.61,23.64,23.6,23.63,25200.0,21.941,21.9689,21.9317,21.9596,25200.0
2018-09-05 11:40:00,23.64,23.65,23.63,23.65,34280.0,21.9689,21.9782,21.9596,21.9782,34280.0
2018-09-05 11:50:00,23.66,23.68,23.65,23.66,57492.0,21.9875,22.0061,21.9782,21.9875,57492.0
2018-09-05 12:00:00,23.66,23.68,23.66,23.68,38896.0,21.9875,22.0061,21.9875,22.0061,38896.0
2018-09-05 12:10:00,23.68,23.69,23.67,23.68,185112.0,22.0061,22.0154,21.9968,22.0061,185112.0
2018-09-05 12:20:00,23.68,23.69,23.68,23.68,24328.0,22.0061,22.0154,22.0061,22.0061,24328.0
2018-09-05 12:30:00,23.69,23.71,23.68,23.71,31496.0,22.0154,22.034,22.0061,22.034,31496.0
2018-09-05 12:40:00,23.7,23.71,23.7,23.7,8804.0,22.0247,22.034,22.0247,22.0247,8804.0
2018-09-05 12:50:00,23.7,23.71,23.69,23.71,115820.0,22.0247,22.034,22.0154,22.034,115820.0
2018-09-05 13:00:00,23.71,23.73,23.7,23.73,79276.0,22.034,22.0525,22.0247,22.0525,79276.0
2018-09-05 13:10:00,23.73,23.75,23.71,23.75,136720.0,22.0525,22.0711,22.034,22.0711,136720.0
2018-09-05 13:20:00,23.75,23.78,23.74,23.77,75892.0,22.0711,22.099,22.0618,22.0897,75892.0
2018-09-05 13:30:00,23.76,23.79,23.76,23.78,49404.0,22.0804,22.1083,22.0804,22.099,49404.0
2018-09-05 13:40:00,23.78,23.79,23.77,23.77,117192.0,22.099,22.1083,22.0897,22.0897,117192.0
2018-09-05 13:50:00,23.77,23.8,23.77,23.79,94036.0,22.0897,22.1176,22.0897,22.1083,94036.0
2018-09-05 14:00:00,23.79,23.81,23.77,23.78,143104.0,22.1083,22.1269,22.0897,22.099,143104.0
2018-09-05 14:10:00,23.78,23.81,23.78,23.81,92348.0,22.099,22.1269,22.099,22.1269,92348.0
2018-09-05 14:20:00,23.81,23.82,23.79,23.81,66732.0,22.1269,22.1362,22.1083,22.1269,66732.0
2018-09-05 14:30:00,23.81,23.82,23.81,23.82,108464.0,22.1269,22.1362,22.1269,22.1362,108464.0
2018-09-05 14:40:00,23.81,23.81,23.78,23.79,92888.0,22.1269,22.1269,22.099,22.1083,92888.0
2018-09-05 14:50:00,23.79,23.8,23.77,23.79,49936.0,22.1083,22.1176,22.0897,22.1083,49936.0
2018-09-05 15:00:00,23.8,23.81,23.78,23.79,68208.0,22.1176,22.1269,22.099,22.1083,68208.0
2018-09-05 15:10:00,23.79,23.82,23.78,23.81,64560.0,22.1083,22.1362,22.099,22.1269,64560.0
2018-09-05 15:20:00,23.81,23.81,23.79,23.79,92008.0,22.1269,22.1269,22.1083,22.1083,92008.0
2018-09-05 15:30:00,23.79,23.81,23.79,23.8,117676.0,22.1083,22.1269,22.1083,22.1176,117676.0
2018-09-05 15:40:00,23.8,23.8,23.76,23.76,180044.0,22.1176,22.1176,22.0804,22.0804,180044.0
2018-09-05 15:50:00,23.76,23.79,23.75,23.78,393176.0,22.0804,22.1083,22.0711,22.099,393176.0
2018-09-06 09:30:00,23.78,23.84,23.78,23.79,98864.0,22.099,22.1548,22.099,22.1083,98864.0
2018-09-06 09:40:00,23.79,23.85,23.78,23.84,26052.0,22.1083,22.1641,22.099,22.1548,26052.0
2018-09-06 09:50:00,23.84,23.91,23.83,23.88,133972.0,22.1548,22.2198,22.1455,22.1919,133972.0
2018-09-06 10:00:00,23.88,23.89,23.84,23.85,80512.0,22.1919,22.2012,22.1548,22.1641,80512.0
2018-09-06 10:10:00,23.85,23.85,23.79,23.8,52068.0,22.1641,22.1641,22.1083,22.1176,52068.0
2018-09-06 10:20:00,23.79,23.82,23.78,23.82,36096.0,22.1083,22.1362,22.099,22.1362,36096.0
2018-09-06 10:30:00,23.82,23.83,23.78,23.79,69012.0,22.1362,22.1455,22.099,22.1083,69012.0
2018-09-06 10:40:00,23.8,23.82,23.75,23.76,52476.0,22.1176,22.1362,22.0711,22.0804,52476.0
2018-09-06 10:50:00,23.77,23.84,23.76,23.82,48816.0,22.0897,22.1548,22.0804,22.1362,48816.0
2018-09-06 11:00:00,23.82,23.82,23.74,23.74,34912.0,22.1362,22.1362,22.0618,22.0618,34912.0
2018-09-06 11:10:00,23.73,23.79,23.73,23.77,68300.0,22.0525,22.1083,22.0525,22.0897,68300.0
2018-09-06 11:20:00,23.77,23.81,23.76,23.79,58572.0,22.0897,22.1269,22.0804,22.1083,58572.0
2018-09-06 11:30:00,23.8,23.82,23.79,23.8,52760.0,22.1176,22.1362,22.1083,22.1176,52760.0
2018-09-06 11:40:00,23.81,23.83,23.79,23.83,31732.0,22.1269,22.1455,22.1083,22.1455,31732.0
2018-09-06 11:50:00,23.83,23.85,23.8,23.83,63684.0,22.1455,22.1641,22.1176,22.1455,63684.0
2018-09-06 12:00:00,23.83,23.83,23.81,23.82,31348.0,22.1455,22.1455,22.1269,22.1362,31348.0
2018-09-06 12:10:00,23.82,23.82,23.8,23.81,32272.0,22.1362,22.1362,22.1176,22.1269,32272.0
2018-09-06 12:20:00,23.81,23.83,23.81,23.82,71788.0,22.1269,22.1455,22.1269,22.1362,71788.0
2018-09-06 12:30:00,23.82,23.83,23.8,23.8,68556.0,22.1362,22.1455,22.1176,22.1176,68556.0
2018-09-06 12:40:00,23.81,23.83,23.8,23.81,39380.0,22.1269,22.1455,22.1176,22.1269,39380.0
2018-09-06 12:50:00,23.81,23.83,23.8,23.8,47192.0,22.1269,22.1455,22.1176,22.1176,47192.0
2018-09-06 13:00:00,23.8,23.8,23.77,23.8,31008.0,22.1176,22.1176,22.0897,22.1176,31008.0
2018-09-06 13:10:00,23.79,23.83,23.79,23.83,134496.0,22.1083,22.1455,22.1083,22.1455,134496.0
2018-09-06 13:20:00,23.83,23.84,23.83,23.84,34596.0,22.1455,22.1548,22.1455,22.1548,34596.0
2018-09-06 13:30:00,23.84,23.86,23.83,23.85,58992.0,22.1548,22.1734,22.1455,22.1641,58992.0
2018-09-06 13:40:00,23.85,23.88,23.85,23.87,54908.0,22.1641,22.1919,22.1641,22.1827,54908.0
2018-09-06 13:50:00,23.87,23.88,23.86,23.86,35372.0,22.1827,22.1919,22.1734,22.1734,35372.0
2018-09-06 14:00:00,23.86,23.88,23.86,23.87,46300.0,22.1734,22.1919,22.1734,22.1827,46300.0
2018-09-06 14:10:00,23.87,23.88,23.86,23.86,33788.0,22.1827,22.1919,22.1734,22.1734,33788.0
2018-09-06 14:20:00,23.86,23.86,23.83,23.85,42264.0,22.1734,22.1734,22.1455,22.1641,42264.0
2018-09-06 14:30:00,23.85,23.87,23.85,23.86,30116.0,22.1641,22.1827,22.1641,22.1734,30116.0
2018-09-06 14:40:00,23.86,23.88,23.86,23.86,51168.0,22.1734,22.1919,22.1734,22.1734,51168.0
2018-09-06 14:50:00,23.86,23.86,23.85,23.85,46224.0,22.1734,22.1734,22.1641,22.1641,46224.0
2018-09-06 15:00:00,23.85,23.89,23.85,23.88,63680.0,22.1641,22.2012,22.1641,22.1919,63680.0
2018-09-06 15:10:00,23.88,23.9,23.87,23.87,36152.0,22.1919,22.2105,22.1827,22.1827,36152.0
2018-09-06 15:20:00,23.87,23.89,23.87,23.89,59508.0,22.1827,22.2012,22.1827,22.2012,59508.0
2018-09-06 15:30:00,23.89,23.9,23.88,23.89,79740.0,22.2012,22.2105,22.1919,22.2012,79740.0
2018-09-06 15:40:00,23.89,23.89,23.87,23.88,117948.0,22.2012,22.2012,22.1827,22.1919,117948.0
2018-09-06 15:50:00,23.88,23.89,23.87,23.88,312796.0,22.1919,22.2012,22.1827,22.1919,312796.0
2018-09-07 09:30:00,23.86,23.86,23.77,23.84,173880.0,22.1734,22.1734,22.0897,22.1548,173880.0
2018-09-07 09:40:00,23.84,23.86,23.8,23.86,135264.0,22.1548,22.1734,22.1176,22.1734,135264.0
2018-09-07 09:50:00,23.86,23.92,23.86,23.87,47600.0,22.1734,22.2291,22.1734,22.1827,47600.0
2018-09-07 10:00:00,23.87,23.9,23.87,23.88,81636.0,22.1827,22.2105,22.1827,22.1919,81636.0
2018-09-07 10:10:00,23.88,23.92,23.87,23.91,51848.0,22.1919,22.2291,22.1827,22.2198,51848.0
2018-09-07 10:20:00,23.9,23.92,23.88,23.9,44624.0,22.2105,22.2291,22.1919,22.2105,44624.0
2018-09-07 10:30:00,23.91,23.92,23.9,23.91,45180.0,22.2198,22.2291,22.2105,22.2198,45180.0
2018-09-07 10:40:00,23.91,23.96,23.9,23.95,78968.0,22.2198,22.2663,22.2105,22.257,78968.0
2018-09-07 10:50:00,23.94,23.95,23.91,23.92,45040.0,22.2477,22.257,22.2198,22.2291,45040.0
2018-09-07 11:00:00,23.92,23.93,23.9,23.93,67876.0,22.2291,22.2384,22.2105,22.2384,67876.0
2018-09-07 11:10:00,23.92,23.92,23.9,23.91,39032.0,22.2291,22.2291,22.2105,22.2198,39032.0
2018-09-07 11:20:00,23.91,23.92,23.88,23.91,39496.0,22.2198,22.2291,22.1919,22.2198,39496.0
2018-09-07 11:30:00,23.91,23.94,23.9,23.93,45944.0,22.2198,22.2477,22.2105,22.2384,45944.0
2018-09-07 11:40:00,23.94,23.94,23.93,23.94,31508.0,22.2477,22.2477,22.2384,22.2477,31508.0
2018-09-07 11:50:00,23.94,23.94,23.91,23.91,77600.0,22.2477,22.2477,22.2198,22.2198,77600.0
2018-09-07 12:00:00,23.91,23.92,23.81,23.82,155296.0,22.2198,22.2291,22.1269,22.1362,155296.0
2018-09-07 12:10:00,23.81,23.85,23.8,23.83,74712.0,22.1269,22.1641,22.1176,22.1455,74712.0
2018-09-07 12:20:00,23.84,23.84,23.82,23.82,28400.0,22.1548,22.1548,22.1362,22.1362,28400.0
2018-09-07 12:30:00,23.81,23.84,23.81,23.84,109208.0,22.1269,22.1548,22.1269,22.1548,109208.0
2018-09-07 12:40:00,23.84,23.84,23.8,23.83,488968.0,22.1548,22.1548,22.1176,22.1455,488968.0
2018-09-07 12:50:00,23.83,23.84,23.82,23.84,89044.0,22.1455,22.1548,22.1362,22.1548,89044.0
2018-09-07 13:00:00,23.83,23.86,23.79,23.79,326948.0,22.1455,22.1734,22.1083,22.1083,326948.0
2018-09-07 13:10:00,23.78,23.8,23.78,23.79,26480.0,22.099,22.1176,22.099,22.1083,26480.0
2018-09-07 13:20:00,23.78,23.8,23.78,23.8,30000.0,22.099,22.1176,22.099,22.1176,30000.0
2018-09-07 13:30:00,23.8,23.81,23.75,23.75,83604.0,22.1176,22.1269,22.0711,22.0711,83604.0
2018-09-07 13:40:00,23.75,23.76,23.74,23.75,54760.0,22.0711,22.0804,22.0618,22.0711,54760.0
2018-09-07 13:50:00,23.75,23.76,23.74,23.74,28104.0,22.0711,22.0804,22.0618,22.0618,28104.0
2018-09-07 14:00:00,23.74,23.76,23.74,23.76,33344.0,22.0618,22.0804,22.0618,22.0804,33344.0
2018-09-07 14:10:00,23.76,23.8,23.76,23.78,40004.0,22.0804,22.1176,22.0804,22.099,40004.0
2018-09-07 14:20:00,23.77,23.82,23.77,23.82,48976.0,22.0897,22.1362,22.0897,22.1362,48976.0
2018-09-07 14:30:00,23.82,23.82,23.8,23.8,36920.0,22.1362,22.1362,22.1176,22.1176,36920.0
2018-09-07 14:40:00,23.8,23.82,23.8,23.82,44360.0,22.1176,22.1362,22.1176,22.1362,44360.0
2018-09-07 14:50:00,23.81,23.84,23.8,23.84,75876.0,22.1269,22.1548,22.1176,22.1548,75876.0
2018-09-07 15:00:00,23.84,23.85,23.82,23.83,57072.0,22.1548,22.1641,22.1362,22.1455,57072.0
2018-09-07 15:10:00,23.84,23.85,23.83,23.84,64944.0,22.1548,22.1641,22.1455,22.1548,64944.0
2018-09-07 15:20:00,23.84,23.85,23.82,23.84,59008.0,22.1548,22.1641,22.1362,22.1548,59008.0
2018-09-07 15:30:00,23.84,23.85,23.82,23.83,179156.0,22.1548,22.1641,22.1362,22.1455,179156.0
2018-09-07 15:40:00,23.83,23.83,23.8,23.81,148752.0,22.1455,22.1455,22.1176,22.1269,148752.0
2018-09-07 15:50:00,23.8,23.86,23.79,23.85,692820.0,22.1176,22.1734,22.1083,22.1641,692820.0
2018-09-10 09:30:00,23.89,24.12,23.89,24.07,510796.0,22.2012,22.415,22.2012,22.3685,510796.0
2018-09-10 09:40:00,24.07,24.12,24.05,24.11,80764.0,22.3685,22.415,22.3499,22.4057,80764.0
2018-09-10 09:50:00,24.12,24.15,24.09,24.09,149972.0,22.415,22.4429,22.3871,22.3871,149972.0
2018-09-10 10:00:00,24.1,24.13,24.06,24.07,331288.0,22.3964,22.4243,22.3592,22.3685,331288.0
2018-09-10 10:10:00,24.07,24.07,24.03,24.06,81336.0,22.3685,22.3685,22.3313,22.3592,81336.0
2018-09-10 10:20:00,24.06,24.06,24.0,24.02,75056.0,22.3592,22.3592,22.3035,22.322,75056.0
2018-09-10 10:30:00,24.02,24.05,24.01,24.02,71464.0,22.322,22.3499,22.3128,22.322,71464.0
2018-09-10 10:40:00,24.02,24.09,24.01,24.07,270572.0,22.322,22.3871,22.3128,22.3685,270572.0
2018-09-10 10:50:00,24.07,24.09,24.06,24.06,72652.0,22.3685,22.3871,22.3592,22.3592,72652.0
2018-09-10 11:00:00,24.06,24.07,24.02,24.04,196344.0,22.3592,22.3685,22.322,22.3406,196344.0
2018-09-10 11:10:00,24.05,24.07,24.04,24.06,107576.0,22.3499,22.3685,22.3406,22.3592,107576.0
2018-09-10 11:20:00,24.06,24.08,24.06,24.07,50152.0,22.3592,22.3778,22.3592,22.3685,50152.0
2018-09-10 11:30:00,24.06,24.08,24.05,24.06,74928.0,22.3592,22.3778,22.3499,22.3592,74928.0
2018-09-10 11:40:00,24.05,24.07,24.05,24.06,41352.0,22.3499,22.3685,22.3499,22.3592,41352.0
2018-09-10 11:50:00,24.07,24.08,24.06,24.06,32824.0,22.3685,22.3778,22.3592,22.3592,32824.0
2018-09-10 12:00:00,24.06,24.07,24.06,24.06,85004.0,22.3592,22.3685,22.3592,22.3592,85004.0
2018-09-10 12:10:00,24.06,24.07,24.05,24.05,36168.0,22.3592,22.3685,22.3499,22.3499,36168.0
2018-09-10 12:20:00,24.04,24.06,24.04,24.05,88700.0,22.3406,22.3592,22.3406,22.3499,88700.0
2018-09-10 12:30:00,24.05,24.06,24.04,24.05,133428.0,22.3499,22.3592,22.3406,22.3499,133428.0
2018-09-10 12:40:00,24.05,24.06,24.05,24.06,107344.0,22.3499,22.3592,22.3499,22.3592,107344.0
2018-09-10 12:50:00,24.05,24.07,24.05,24.06,54196.0,22.3499,22.3685,22.3499,22.3592,54196.0
2018-09-10 13:00:00,24.06,24.07,24.06,24.07,51204.0,22.3592,22.3685,22.3592,22.3685,51204.0
2018-09-10 13:10:00,24.06,24.08,24.06,24.07,37036.0,22.3592,22.3778,22.3592,22.3685,37036.0
2018-09-10 13:20:00,24.07,24.07,24.06,24.07,19928.0,22.3685,22.3685,22.3592,22.3685,19928.0
2018-09-10 13:30:00,24.06,24.06,24.06,24.06,39880.0,22.3592,22.3592,22.3592,22.3592,39880.0
2018-09-10 13:40:00,24.06,24.06,24.03,24.04,76068.0,22.3592,22.3592,22.3313,22.3406,76068.0
2018-09-10 13:50:00,24.04,24.07,24.04,24.07,46852.0,22.3406,22.3685,22.3406,22.3685,46852.0
2018-09-10 14:00:00,24.07,24.07,24.06,24.06,60920.0,22.3685,22.3685,22.3592,22.3592,60920.0
2018-09-10 14:10:00,24.06,24.07,24.06,24.07,48764.0,22.3592,22.3685,22.3592,22.3685,48764.0
2018-09-10 14:20:00,24.07,24.09,24.07,24.09,87944.0,22.3685,22.3871,22.3685,22.3871,87944.0
2018-09-10 14:30:00,24.08,24.1,24.08,24.09,63744.0,22.3778,22.3964,22.3778,22.3871,63744.0
2018-09-10 14:40:00,24.09,24.09,24.08,24.09,26908.0,22.3871,22.3871,22.3778,22.3871,26908.0
2018-09-10 14:50:00,24.09,24.09,24.08,24.09,81104.0,22.3871,22.3871,22.3778,22.3871,81104.0
2018-09-10 15:00:00,24.09,24.1,24.08,24.08,54784.0,22.3871,22.3964,22.3778,22.3778,54784.0
2018-09-10 15:10:00,24.09,24.09,24.08,24.09,77332.0,22.3871,22.3871,22.3778,22.3871,77332.0
2018-09-10 15:20:00,24.08,24.09,24.07,24.09,92388.0,22.3778,22.3871,22.3685,22.3871,92388.0
2018-09-10 15:30:00,24.08,24.09,24.07,24.07,128604.0,22.3778,22.3871,22.3685,22.3685,128604.0
2018-09-10 15:40:00,24.08,24.09,24.07,24.09,169820.0,22.3778,22.3871,22.3685,22.3871,169820.0
2018-09-10 15:50:00,24.09,24.09,24.07,24.08,703104.0,22.3871,22.3871,22.3685,22.3778,703104.0
2018-09-11 09:30:00,24.0,24.07,24.0,24.01,127596.0,22.3035,22.3685,22.3035,22.3128,127596.0
2018-09-11 09:40:00,24.01,24.03,23.98,24.02,185852.0,22.3128,22.3313,22.2849,22.322,185852.0
2018-09-11 09:50:00,24.03,24.05,24.0,24.04,127052.0,22.3313,22.3499,22.3035,22.3406,127052.0
2018-09-11 10:00:00,24.04,24.05,24.03,24.04,111332.0,22.3406,22.3499,22.3313,22.3406,111332.0
2018-09-11 10:10:00,24.04,24.06,24.04,24.04,65984.0,22.3406,22.3592,22.3406,22.3406,65984.0
2018-09-11 10:20:00,24.04,24.07,24.03,24.05,125196.0,22.3406,22.3685,22.3313,22.3499,125196.0
2018-09-11 10:30:00,24.05,24.07,24.05,24.05,65408.0,22.3499,22.3685,22.3499,22.3499,65408.0
2018-09-11 10:40:00,24.05,24.05,24.03,24.04,89200.0,22.3499,22.3499,22.3313,22.3406,89200.0
2018-09-11 10:50:00,24.04,24.06,24.04,24.05,53756.0,22.3406,22.3592,22.3406,22.3499,53756.0
2018-09-11 11:00:00,24.05,24.08,24.05,24.07,41036.0,22.3499,22.3778,22.3499,22.3685,41036.0
2018-09-11 11:10:00,24.07,24.08,24.06,24.07,182148.0,22.3685,22.3778,22.3592,22.3685,182148.0
2018-09-11 11:20:00,24.07,24.08,24.06,24.07,153908.0,22.3685,22.3778,22.3592,22.3685,153908.0
2018-09-11 11:30:00,24.07,24.08,24.06,24.08,164676.0,22.3685,22.3778,22.3592,22.3778,164676.0
2018-09-11 11:40:00,24.08,24.1,24.07,24.1,33184.0,22.3778,22.3964,22.3685,22.3964,33184.0
2018-09-11 11:50:00,24.1,24.16,24.1,24.16,87672.0,22.3964,22.4522,22.3964,22.4522,87672.0
2018-09-11 12:00:00,24.16,24.17,24.15,24.16,47976.0,22.4522,22.4614,22.4429,22.4522,47976.0
2018-09-11 12:10:00,24.16,24.18,24.15,24.15,84252.0,22.4522,22.4707,22.4429,22.4429,84252.0
2018-09-11 12:20:00,24.16,24.16,24.12,24.13,42400.0,22.4522,22.4522,22.415,22.4243,42400.0
2018-09-11 12:30:00,24.13,24.13,24.11,24.12,25776.0,22.4243,22.4243,22.4057,22.415,25776.0
2018-09-11 12:40:00,24.12,24.13,24.11,24.13,81000.0,22.415,22.4243,22.4057,22.4243,81000.0
2018-09-11 12:50:00,24.13,24.16,24.13,24.16,32476.0,22.4243,22.4522,22.4243,22.4522,32476.0
2018-09-11 13:00:00,24.16,24.17,24.15,24.15,49736.0,22.4522,22.4614,22.4429,22.4429,49736.0
2018-09-11 13:10:00,24.15,24.16,24.14,24.15,32864.0,22.4429,22.4522,22.4336,22.4429,32864.0
2018-09-11 13:20:00,24.15,24.15,24.13,24.14,40176.0,22.4429,22.4429,22.4243,22.4336,40176.0
2018-09-11 13:30:00,24.14,24.14,24.12,24.14,86664.0,22.4336,22.4336,22.415,22.4336,86664.0
2018-09-11 13:40:00,24.14,24.15,24.13,24.14,229936.0,22.4336,22.4429,22.4243,22.4336,229936.0
2018-09-11 13:50:00,24.14,24.14,24.13,24.13,48956.0,22.4336,22.4336,22.4243,22.4243,48956.0
2018-09-11 14:00:00,24.13,24.15,24.12,24.15,357480.0,22.4243,22.4429,22.415,22.4429,357480.0
2018-09-11 14:10:00,24.15,24.15,24.14,24.15,45824.0,22.4429,22.4429,22.4336,22.4429,45824.0
2018-09-11 14:20:00,24.15,24.17,24.14,24.16,78768.0,22.4429,22.4614,22.4336,22.4522,78768.0
2018-09-11 14:30:00,24.16,24.18,24.16,24.17,473620.0,22.4522,22.4707,22.4522,22.4614,473620.0
2018-09-11 14:40:00,24.17,24.18,24.16,24.18,344440.0,22.4614,22.4707,22.4522,22.4707,344440.0
2018-09-11 14:50:00,24.18,24.2,24.18,24.18,129000.0,22.4707,22.4893,22.4707,22.4707,129000.0
2018-09-11 15:00:00,24.18,24.19,24.18,24.18,46556.0,22.4707,22.48,22.4707,22.4707,46556.0
2018-09-11 15:10:00,24.18,24.19,24.18,24.19,49284.0,22.4707,22.48,22.4707,22.48,49284.0
2018-09-11 15:20:00,24.18,24.19,24.18,24.19,72180.0,22.4707,22.48,22.4707,22.48,72180.0
2018-09-11 15:30:00,24.19,24.19,24.18,24.18,82456.0,22.48,22.48,22.4707,22.4707,82456.0
2018-09-11 15:40:00,24.18,24.19,24.17,24.18,100104.0,22.4707,22.48,22.4614,22.4707,100104.0
2018-09-11 15:50:00,24.18,24.2,24.16,24.18,418156.0,22.4707,22.4893,22.4522,22.4707,418156.0
2018-09-12 09:30:00,24.14,24.2,24.13,24.13,374620.0,22.4336,22.4893,22.4243,22.4243,374620.0
2018-09-12 09:40:00,24.14,24.19,24.1,24.11,441816.0,22.4336,22.48,22.3964,22.4057,441816.0
2018-09-12 09:50:00,24.11,24.15,24.09,24.11,507308.0,22.4057,22.4429,22.3871,22.4057,507308.0
2018-09-12 10:00:00,24.11,24.14,24.09,24.1,300036.0,22.4057,22.4336,22.3871,22.3964,300036.0
2018-09-12 10:10:00,24.09,24.1,24.05,24.06,406904.0,22.3871,22.3964,22.3499,22.3592,406904.0
2018-09-12 10:20:00,24.06,24.08,24.04,24.04,458904.0,22.3592,22.3778,22.3406,22.3406,458904.0
2018-09-12 10:30:00,24.04,24.05,23.95,23.98,115748.0,22.3406,22.3499,22.257,22.2849,115748.0
2018-09-12 10:40:00,23.98,24.01,23.97,23.98,341480.0,22.2849,22.3128,22.2756,22.2849,341480.0
2018-09-12 10:50:00,23.97,24.03,23.97,24.0,58624.0,22.2756,22.3313,22.2756,22.3035,58624.0
2018-09-12 11:00:00,24.0,24.03,23.99,24.01,47112.0,22.3035,22.3313,22.2942,22.3128,47112.0
2018-09-12 11:10:00,24.01,24.11,24.01,24.1,73772.0,22.3128,22.4057,22.3128,22.3964,73772.0
2018-09-12 11:20:00,24.1,24.14,24.1,24.13,119448.0,22.3964,22.4336,22.3964,22.4243,119448.0
2018-09-12 11:30:00,24.13,24.15,24.1,24.1,46012.0,22.4243,22.4429,22.3964,22.3964,46012.0
2018-09-12 11:40:00,24.11,24.11,24.04,24.06,182928.0,22.4057,22.4057,22.3406,22.3592,182928.0
2018-09-12 11:50:00,24.05,24.05,24.01,24.01,73816.0,22.3499,22.3499,22.3128,22.3128,73816.0
2018-09-12 12:00:00,24.01,24.06,24.0,24.02,98944.0,22.3128,22.3592,22.3035,22.322,98944.0
2018-09-12 12:10:00,24.02,24.03,24.02,24.03,33504.0,22.322,22.3313,22.322,22.3313,33504.0
2018-09-12 12:20:00,24.03,24.07,24.03,24.07,112380.0,22.3313,22.3685,22.3313,22.3685,112380.0
2018-09-12 12:30:00,24.06,24.07,24.04,24.05,140812.0,22.3592,22.3685,22.3406,22.3499,140812.0
2018-09-12 12:40:00,24.05,24.08,24.05,24.07,72892.0,22.3499,22.3778,22.3499,22.3685,72892.0
2018-09-12 12:50:00,24.08,24.08,24.07,24.08,60320.0,22.3778,22.3778,22.3685,22.3778,60320.0
2018-09-12 13:00:00,24.08,24.1,24.08,24.08,91756.0,22.3778,22.3964,22.3778,22.3778,91756.0
2018-09-12 13:10:00,24.09,24.1,24.08,24.09,46832.0,22.3871,22.3964,22.3778,22.3871,46832.0
2018-09-12 13:20:00,24.09,24.1,24.07,24.08,42324.0,22.3871,22.3964,22.3685,22.3778,42324.0
2018-09-12 13:30:00,24.07,24.08,24.04,24.04,39304.0,22.3685,22.3778,22.3406,22.3406,39304.0
2018-09-12 13:40:00,24.04,24.04,24.0,24.0,106076.0,22.3406,22.3406,22.3035,22.3035,106076.0
2018-09-12 13:50:00,24.0,24.01,23.95,23.95,32780.0,22.3035,22.3128,22.257,22.257,32780.0
2018-09-12 14:00:00,23.96,23.97,23.96,23.97,99976.0,22.2663,22.2756,22.2663,22.2756,99976.0
2018-09-12 14:10:00,23.97,23.98,23.94,23.95,112048.0,22.2756,22.2849,22.2477,22.257,112048.0
2018-09-12 14:20:00,23.95,23.96,23.95,23.96,62096.0,22.257,22.2663,22.257,22.2663,62096.0
2018-09-12 14:30:00,23.96,23.98,23.95,23.97,73612.0,22.2663,22.2849,22.257,22.2756,73612.0
2018-09-12 14:40:00,23.97,23.97,23.92,23.95,73912.0,22.2756,22.2756,22.2291,22.257,73912.0
2018-09-12 14:50:00,23.95,23.98,23.95,23.95,80460.0,22.257,22.2849,22.257,22.257,80460.0
2018-09-12 15:00:00,23.95,23.96,23.95,23.95,85388.0,22.257,22.2663,22.257,22.257,85388.0
2018-09-12 15:10:00,23.96,23.97,23.95,23.96,83780.0,22.2663,22.2756,22.257,22.2663,83780.0
2018-09-12 15:20:00,23.97,23.97,23.96,23.97,89484.0,22.2756,22.2756,22.2663,22.2756,89484.0
2018-09-12 15:30:00,23.97,23.98,23.96,23.97,136632.0,22.2756,22.2849,22.2663,22.2756,136632.0
2018-09-12 15:40:00,23.97,23.97,23.93,23.93,221584.0,22.2756,22.2756,22.2384,22.2384,221584.0
2018-09-12 15:50:00,23.93,23.95,23.91,23.91,354532.0,22.2384,22.257,22.2198,22.2198,354532.0
2018-09-13 09:30:00,24.0,24.18,24.0,24.14,134012.0,22.3035,22.4707,22.3035,22.4336,134012.0
2018-09-13 09:40:00,24.16,24.19,24.11,24.17,83196.0,22.4522,22.48,22.4057,22.4614,83196.0
2018-09-13 09:50:00,24.15,24.17,24.12,24.14,63584.0,22.4429,22.4614,22.415,22.4336,63584.0
2018-09-13 10:00:00,24.15,24.15,24.1,24.12,38800.0,22.4429,22.4429,22.3964,22.415,38800.0
2018-09-13 10:10:00,24.12,24.13,24.09,24.11,66416.0,22.415,22.4243,22.3871,22.4057,66416.0
2018-09-13 10:20:00,24.11,24.11,24.06,24.09,29600.0,22.4057,22.4057,22.3592,22.3871,29600.0
2018-09-13 10:30:00,24.08,24.14,24.08,24.1,81804.0,22.3778,22.4336,22.3778,22.3964,81804.0
2018-09-13 10:40:00,24.11,24.11,24.09,24.1,52976.0,22.4057,22.4057,22.3871,22.3964,52976.0
2018-09-13 10:50:00,24.1,24.11,24.09,24.11,14932.0,22.3964,22.4057,22.3871,22.4057,14932.0
2018-09-13 11:00:00,24.1,24.15,24.09,24.15,30200.0,22.3964,22.4429,22.3871,22.4429,30200.0
2018-09-13 11:10:00,24.15,24.15,24.11,24.11,47240.0,22.4429,22.4429,22.4057,22.4057,47240.0
2018-09-13 11:20:00,24.11,24.14,24.11,24.11,23200.0,22.4057,22.4336,22.4057,22.4057,23200.0
2018-09-13 11:30:00,24.11,24.14,24.11,24.14,15200.0,22.4057,22.4336,22.4057,22.4336,15200.0
2018-09-13 11:40:00,24.13,24.15,24.13,24.15,19528.0,22.4243,22.4429,22.4243,22.4429,19528.0
2018-09-13 11:50:00,24.15,24.19,24.15,24.19,30392.0,22.4429,22.48,22.4429,22.48,30392.0
2018-09-13 12:00:00,24.18,24.21,24.17,24.18,24000.0,22.4707,22.4986,22.4614,22.4707,24000.0
2018-09-13 12:10:00,24.18,24.21,24.18,24.2,24688.0,22.4707,22.4986,22.4707,22.4893,24688.0
2018-09-13 12:20:00,24.19,24.22,24.19,24.21,30240.0,22.48,22.5079,22.48,22.4986,30240.0
2018-09-13 12:30:00,24.21,24.22,24.19,24.22,22180.0,22.4986,22.5079,22.48,22.5079,22180.0
2018-09-13 12:40:00,24.22,24.22,24.2,24.2,27700.0,22.5079,22.5079,22.4893,22.4893,27700.0
2018-09-13 12:50:00,24.19,24.2,24.19,24.19,24256.0,22.48,22.4893,22.48,22.48,24256.0
2018-09-13 13:00:00,24.2,24.22,24.19,24.2,31216.0,22.4893,22.5079,22.48,22.4893,31216.0
2018-09-13 13:10:00,24.19,24.19,24.18,24.18,51656.0,22.48,22.48,22.4707,22.4707,51656.0
2018-09-13 13:20:00,24.18,24.2,24.18,24.19,79824.0,22.4707,22.4893,22.4707,22.48,79824.0
2018-09-13 13:30:00,24.19,24.21,24.19,24.21,31736.0,22.48,22.4986,22.48,22.4986,31736.0
2018-09-13 13:40:00,24.21,24.21,24.19,24.2,24932.0,22.4986,22.4986,22.48,22.4893,24932.0
2018-09-13 13:50:00,24.2,24.21,24.18,24.21,24468.0,22.4893,22.4986,22.4707,22.4986,24468.0
2018-09-13 14:00:00,24.21,24.24,24.21,24.24,14836.0,22.4986,22.5265,22.4986,22.5265,14836.0
2018-09-13 14:10:00,24.24,24.24,24.2,24.2,41744.0,22.5265,22.5265,22.4893,22.4893,41744.0
2018-09-13 14:20:00,24.2,24.24,24.2,24.23,54552.0,22.4893,22.5265,22.4893,22.5172,54552.0
2018-09-13 14:30:00,24.23,24.24,24.22,24.24,33644.0,22.5172,22.5265,22.5079,22.5265,33644.0
2018-09-13 14:40:00,24.24,24.25,24.22,24.22,47456.0,22.5265,22.5358,22.5079,22.5079,47456.0
2018-09-13 14:50:00,24.23,24.24,24.21,24.23,38800.0,22.5172,22.5265,22.4986,22.5172,38800.0
2018-09-13 15:00:00,24.23,24.23,24.22,24.22,39148.0,22.5172,22.5172,22.5079,22.5079,39148.0
2018-09-13 15:10:00,24.22,24.23,24.21,24.23,69604.0,22.5079,22.5172,22.4986,22.5172,69604.0
2018-09-13 15:20:00,24.23,24.23,24.22,24.22,53376.0,22.5172,22.5172,22.5079,22.5079,53376.0
2018-09-13 15:30:00,24.21,24.22,24.2,24.21,101296.0,22.4986,22.5079,22.4893,22.4986,101296.0
2018-09-13 15:40:00,24.21,24.23,24.2,24.22,227688.0,22.4986,22.5172,22.4893,22.5079,227688.0
2018-09-13 15:50:00,24.23,24.25,24.23,24.25,325232.0,22.5172,22.5358,22.5172,22.5358,325232.0
2018-09-14 09:30:00,24.25,24.35,24.25,24.32,82128.0,22.5893,22.6825,22.5893,22.6545,82128.0
2018-09-14 09:40:00,24.33,24.39,24.32,24.35,88452.0,22.6638,22.7197,22.6545,22.6825,88452.0
2018-09-14 09:50:00,24.36,24.38,24.35,24.36,103548.0,22.6918,22.7104,22.6825,22.6918,103548.0
2018-09-14 10:00:00,24.36,24.37,24.26,24.26,189888.0,22.6918,22.7011,22.5986,22.5986,189888.0
2018-09-14 10:10:00,24.27,24.33,24.27,24.32,103084.0,22.6079,22.6638,22.6079,22.6545,103084.0
2018-09-14 10:20:00,24.32,24.33,24.31,24.31,168620.0,22.6545,22.6638,22.6452,22.6452,168620.0
2018-09-14 10:30:00,24.31,24.31,24.19,24.21,319044.0,22.6452,22.6452,22.5334,22.5521,319044.0
2018-09-14 10:40:00,24.21,24.24,24.19,24.21,76556.0,22.5521,22.58,22.5334,22.5521,76556.0
2018-09-14 10:50:00,24.21,24.25,24.2,24.23,72332.0,22.5521,22.5893,22.5427,22.5707,72332.0
2018-09-14 11:00:00,24.23,24.24,24.21,24.23,67516.0,22.5707,22.58,22.5521,22.5707,67516.0
2018-09-14 11:10:00,24.23,24.23,24.2,24.2,47672.0,22.5707,22.5707,22.5427,22.5427,47672.0
2018-09-14 11:20:00,24.2,24.22,24.19,24.21,41404.0,22.5427,22.5614,22.5334,22.5521,41404.0
2018-09-14 11:30:00,24.21,24.23,24.18,24.2,135304.0,22.5521,22.5707,22.5241,22.5427,135304.0
2018-09-14 11:40:00,24.2,24.22,24.18,24.21,39572.0,22.5427,22.5614,22.5241,22.5521,39572.0
2018-09-14 11:50:00,24.2,24.22,24.2,24.22,40812.0,22.5427,22.5614,22.5427,22.5614,40812.0
2018-09-14 12:00:00,24.22,24.22,24.1,24.15,127156.0,22.5614,22.5614,22.4496,22.4962,127156.0
2018-09-14 12:10:00,24.14,24.16,24.12,24.16,39212.0,22.4869,22.5055,22.4682,22.5055,39212.0
2018-09-14 12:20:00,24.16,24.17,24.12,24.15,49512.0,22.5055,22.5148,22.4682,22.4962,49512.0
2018-09-14 12:30:00,24.15,24.16,24.14,24.14,31392.0,22.4962,22.5055,22.4869,22.4869,31392.0
2018-09-14 12:40:00,24.15,24.17,24.15,24.17,30676.0,22.4962,22.5148,22.4962,22.5148,30676.0
2018-09-14 12:50:00,24.16,24.18,24.16,24.17,52388.0,22.5055,22.5241,22.5055,22.5148,52388.0
2018-09-14 13:00:00,24.17,24.18,24.14,24.15,44996.0,22.5148,22.5241,22.4869,22.4962,44996.0
2018-09-14 13:10:00,24.14,24.17,24.14,24.17,36980.0,22.4869,22.5148,22.4869,22.5148,36980.0
2018-09-14 13:20:00,24.17,24.2,24.17,24.18,31300.0,22.5148,22.5427,22.5148,22.5241,31300.0
2018-09-14 13:30:00,24.18,24.2,24.18,24.19,44384.0,22.5241,22.5427,22.5241,22.5334,44384.0
2018-09-14 13:40:00,24.2,24.21,24.18,24.19,57020.0,22.5427,22.5521,22.5241,22.5334,57020.0
2018-09-14 13:50:00,24.19,24.2,24.19,24.2,39404.0,22.5334,22.5427,22.5334,22.5427,39404.0
2018-09-14 14:00:00,24.2,24.22,24.2,24.21,46968.0,22.5427,22.5614,22.5427,22.5521,46968.0
2018-09-14 14:10:00,24.2,24.2,24.18,24.19,52424.0,22.5427,22.5427,22.5241,22.5334,52424.0
2018-09-14 14:20:00,24.19,24.2,24.18,24.19,68280.0,22.5334,22.5427,22.5241,22.5334,68280.0
2018-09-14 14:30:00,24.19,24.2,24.18,24.2,35480.0,22.5334,22.5427,22.5241,22.5427,35480.0
2018-09-14 14:40:00,24.2,24.2,24.18,24.2,39276.0,22.5427,22.5427,22.5241,22.5427,39276.0
2018-09-14 14:50:00,24.2,24.21,24.19,24.2,53368.0,22.5427,22.5521,22.5334,22.5427,53368.0
2018-09-14 15:00:00,24.2,24.2,24.2,24.2,27520.0,22.5427,22.5427,22.5427,22.5427,27520.0
2018-09-14 15:10:00,24.2,24.22,24.2,24.22,70304.0,22.5427,22.5614,22.5427,22.5614,70304.0
2018-09-14 15:20:00,24.22,24.22,24.2,24.2,79252.0,22.5614,22.5614,22.5427,22.5427,79252.0
2018-09-14 15:30:00,24.2,24.23,24.2,24.23,84468.0,22.5427,22.5707,22.5427,22.5707,84468.0
2018-09-14 15:40:00,24.23,24.23,24.21,24.22,188672.0,22.5707,22.5707,22.5521,22.5614,188672.0
2018-09-14 15:50:00,24.22,24.24,24.21,24.21,428552.0,22.5614,22.58,22.5521,22.5521,428552.0
2018-09-17 09:30:00,24.2,24.34,24.2,24.25,265328.0,22.5427,22.6732,22.5427,22.5893,265328.0
2018-09-17 09:40:00,24.25,24.25,24.17,24.18,45936.0,22.5893,22.5893,22.5148,22.5241,45936.0
2018-09-17 09:50:00,24.17,24.19,24.16,24.18,22400.0,22.5148,22.5334,22.5055,22.5241,22400.0
2018-09-17 10:00:00,24.18,24.18,24.13,24.14,26604.0,22.5241,22.5241,22.4775,22.4869,26604.0
2018-09-17 10:10:00,24.14,24.15,24.09,24.09,21940.0,22.4869,22.4962,22.4403,22.4403,21940.0
2018-09-17 10:20:00,24.1,24.11,24.08,24.11,40104.0,22.4496,22.4589,22.431,22.4589,40104.0
2018-09-17 10:30:00,24.1,24.13,24.08,24.13,37476.0,22.4496,22.4775,22.431,22.4775,37476.0
2018-09-17 10:40:00,24.14,24.18,24.13,24.13,60948.0,22.4869,22.5241,22.4775,22.4775,60948.0
2018-09-17 10:50:00,24.14,24.14,24.12,24.13,21164.0,22.4869,22.4869,22.4682,22.4775,21164.0
2018-09-17 11:00:00,24.13,24.16,24.13,24.15,33452.0,22.4775,22.5055,22.4775,22.4962,33452.0
2018-09-17 11:10:00,24.15,24.17,24.14,24.14,41016.0,22.4962,22.5148,22.4869,22.4869,41016.0
2018-09-17 11:20:00,24.14,24.15,24.14,24.15,45084.0,22.4869,22.4962,22.4869,22.4962,45084.0
2018-09-17 11:30:00,24.15,24.16,24.14,24.14,50700.0,22.4962,22.5055,22.4869,22.4869,50700.0
2018-09-17 11:40:00,24.15,24.15,24.13,24.13,31200.0,22.4962,22.4962,22.4775,22.4775,31200.0
2018-09-17 11:50:00,24.14,24.15,24.13,24.13,19400.0,22.4869,22.4962,22.4775,22.4775,19400.0
2018-09-17 12:00:00,24.13,24.13,24.11,24.11,30896.0,22.4775,22.4775,22.4589,22.4589,30896.0
2018-09-17 12:10:00,24.11,24.12,24.11,24.11,33248.0,22.4589,22.4682,22.4589,22.4589,33248.0
2018-09-17 12:20:00,24.11,24.13,24.11,24.11,33388.0,22.4589,22.4775,22.4589,22.4589,33388.0
2018-09-17 12:30:00,24.11,24.11,24.1,24.11,36088.0,22.4589,22.4589,22.4496,22.4589,36088.0
2018-09-17 12:40:00,24.11,24.13,24.11,24.13,19604.0,22.4589,22.4775,22.4589,22.4775,19604.0
2018-09-17 12:50:00,24.13,24.14,24.09,24.11,35268.0,22.4775,22.4869,22.4403,22.4589,35268.0
2018-09-17 13:00:00,24.11,24.11,24.1,24.11,21728.0,22.4589,22.4589,22.4496,22.4589,21728.0
2018-09-17 13:10:00,24.11,24.16,24.1,24.14,221528.0,22.4589,22.5055,22.4496,22.4869,221528.0
2018-09-17 13:20:00,24.14,24.21,24.13,24.14,195912.0,22.4869,22.5521,22.4775,22.4869,195912.0
2018-09-17 13:30:00,24.13,24.13,24.09,24.1,67404.0,22.4775,22.4775,22.4403,22.4496,67404.0
2018-09-17 13:40:00,24.1,24.11,24.1,24.11,36848.0,22.4496,22.4589,22.4496,22.4589,36848.0
2018-09-17 13:50:00,24.11,24.12,24.1,24.11,85340.0,22.4589,22.4682,22.4496,22.4589,85340.0
2018-09-17 14:00:00,24.11,24.13,24.11,24.12,39012.0,22.4589,22.4775,22.4589,22.4682,39012.0
2018-09-17 14:10:00,24.13,24.13,24.11,24.12,26944.0,22.4775,22.4775,22.4589,22.4682,26944.0
2018-09-17 14:20:00,24.12,24.13,24.11,24.11,41600.0,22.4682,22.4775,22.4589,22.4589,41600.0
2018-09-17 14:30:00,24.11,24.12,24.11,24.11,25092.0,22.4589,22.4682,22.4589,22.4589,25092.0
2018-09-17 14:40:00,24.11,24.12,24.1,24.11,27624.0,22.4589,22.4682,22.4496,22.4589,27624.0
2018-09-17 14:50:00,24.11,24.11,24.06,24.08,42136.0,22.4589,22.4589,22.4123,22.431,42136.0
2018-09-17 15:00:00,24.08,24.08,24.05,24.06,67704.0,22.431,22.431,22.403,22.4123,67704.0
2018-09-17 15:10:00,24.06,24.06,24.02,24.02,61680.0,22.4123,22.4123,22.3751,22.3751,61680.0
2018-09-17 15:20:00,24.02,24.05,24.01,24.03,82624.0,22.3751,22.403,22.3658,22.3844,82624.0
2018-09-17 15:30:00,24.03,24.04,24.01,24.01,84984.0,22.3844,22.3937,22.3658,22.3658,84984.0
2018-09-17 15:40:00,24.01,24.05,24.0,24.04,160508.0,22.3658,22.403,22.3564,22.3937,160508.0
2018-09-17 15:50:00,24.04,24.05,24.01,24.05,490376.0,22.3937,22.403,22.3658,22.403,490376.0
2018-09-18 09:30:00,24.09,24.1,24.02,24.02,61580.0,22.4403,22.4496,22.3751,22.3751,61580.0
2018-09-18 09:40:00,24.01,24.02,23.89,23.89,73512.0,22.3658,22.3751,22.254,22.254,73512.0
2018-09-18 09:50:00,23.9,23.91,23.85,23.85,46028.0,22.2633,22.2726,22.2167,22.2167,46028.0
2018-09-18 10:00:00,23.86,23.88,23.82,23.83,45844.0,22.226,22.2447,22.1888,22.1981,45844.0
2018-09-18 10:10:00,23.83,23.86,23.8,23.85,35612.0,22.1981,22.226,22.1701,22.2167,35612.0
2018-09-18 10:20:00,23.85,23.88,23.84,23.84,35768.0,22.2167,22.2447,22.2074,22.2074,35768.0
2018-09-18 10:30:00,23.83,23.84,23.81,23.84,56736.0,22.1981,22.2074,22.1794,22.2074,56736.0
2018-09-18 10:40:00,23.83,23.87,23.81,23.84,43100.0,22.1981,22.2353,22.1794,22.2074,43100.0
2018-09-18 10:50:00,23.85,23.86,23.83,23.86,42812.0,22.2167,22.226,22.1981,22.226,42812.0
2018-09-18 11:00:00,23.86,23.88,23.83,23.86,65772.0,22.226,22.2447,22.1981,22.226,65772.0
2018-09-18 11:10:00,23.86,23.86,23.84,23.85,45656.0,22.226,22.226,22.2074,22.2167,45656.0
2018-09-18 11:20:00,23.85,23.85,23.83,23.84,52148.0,22.2167,22.2167,22.1981,22.2074,52148.0
2018-09-18 11:30:00,23.85,23.85,23.83,23.84,35240.0,22.2167,22.2167,22.1981,22.2074,35240.0
2018-09-18 11:40:00,23.84,23.86,23.83,23.86,31852.0,22.2074,22.226,22.1981,22.226,31852.0
2018-09-18 11:50:00,23.86,23.86,23.84,23.84,38900.0,22.226,22.226,22.2074,22.2074,38900.0
2018-09-18 12:00:00,23.85,23.88,23.85,23.88,30000.0,22.2167,22.2447,22.2167,22.2447,30000.0
2018-09-18 12:10:00,23.87,23.87,23.85,23.85,39456.0,22.2353,22.2353,22.2167,22.2167,39456.0
2018-09-18 12:20:00,23.85,23.85,23.84,23.85,29524.0,22.2167,22.2167,22.2074,22.2167,29524.0
2018-09-18 12:30:00,23.85,23.87,23.84,23.87,34732.0,22.2167,22.2353,22.2074,22.2353,34732.0
2018-09-18 12:40:00,23.87,23.87,23.84,23.84,32928.0,22.2353,22.2353,22.2074,22.2074,32928.0
2018-09-18 12:50:00,23.85,23.86,23.84,23.84,27352.0,22.2167,22.226,22.2074,22.2074,27352.0
2018-09-18 13:00:00,23.84,23.86,23.84,23.86,33796.0,22.2074,22.226,22.2074,22.226,33796.0
2018-09-18 13:10:00,23.86,23.86,23.85,23.86,20820.0,22.226,22.226,22.2167,22.226,20820.0
2018-09-18 13:20:00,23.86,23.86,23.84,23.84,16428.0,22.226,22.226,22.2074,22.2074,16428.0
2018-09-18 13:30:00,23.84,23.86,23.84,23.86,30664.0,22.2074,22.226,22.2074,22.226,30664.0
2018-09-18 13:40:00,23.86,23.86,23.84,23.85,49768.0,22.226,22.226,22.2074,22.2167,49768.0
2018-09-18 13:50:00,23.85,23.86,23.84,23.84,150756.0,22.2167,22.226,22.2074,22.2074,150756.0
2018-09-18 14:00:00,23.83,23.86,23.83,23.85,53988.0,22.1981,22.226,22.1981,22.2167,53988.0
2018-09-18 14:10:00,23.85,23.88,23.85,23.87,125624.0,22.2167,22.2447,22.2167,22.2353,125624.0
2018-09-18 14:20:00,23.87,23.87,23.86,23.87,92732.0,22.2353,22.2353,22.226,22.2353,92732.0
2018-09-18 14:30:00,23.87,23.88,23.86,23.86,67212.0,22.2353,22.2447,22.226,22.226,67212.0
2018-09-18 14:40:00,23.86,23.87,23.86,23.86,41632.0,22.226,22.2353,22.226,22.226,41632.0
2018-09-18 14:50:00,23.86,23.87,23.85,23.85,39576.0,22.226,22.2353,22.2167,22.2167,39576.0
2018-09-18 15:00:00,23.85,23.86,23.85,23.85,211096.0,22.2167,22.226,22.2167,22.2167,211096.0
2018-09-18 15:10:00,23.85,23.86,23.84,23.84,180472.0,22.2167,22.226,22.2074,22.2074,180472.0
2018-09-18 15:20:00,23.84,23.88,23.84,23.86,72928.0,22.2074,22.2447,22.2074,22.226,72928.0
2018-09-18 15:30:00,23.86,23.87,23.85,23.86,80604.0,22.226,22.2353,22.2167,22.226,80604.0
2018-09-18 15:40:00,23.86,23.87,23.83,23.84,194640.0,22.226,22.2353,22.1981,22.2074,194640.0
2018-09-18 15:50:00,23.84,23.86,23.83,23.84,284016.0,22.2074,22.226,22.1981,22.2074,284016.0
2018-09-19 09:30:00,23.84,23.91,23.78,23.79,79904.0,22.2074,22.2726,22.1515,22.1608,79904.0
2018-09-19 09:40:00,23.78,23.79,23.68,23.72,275440.0,22.1515,22.1608,22.0584,22.0956,275440.0
2018-09-19 09:50:00,23.74,23.83,23.73,23.82,140256.0,22.1142,22.1981,22.1049,22.1888,140256.0
2018-09-19 10:00:00,23.83,23.83,23.77,23.77,33304.0,22.1981,22.1981,22.1422,22.1422,33304.0
2018-09-19 10:10:00,23.77,23.77,23.74,23.75,49272.0,22.1422,22.1422,22.1142,22.1236,49272.0
2018-09-19 10:20:00,23.75,23.8,23.74,23.78,71828.0,22.1236,22.1701,22.1142,22.1515,71828.0
2018-09-19 10:30:00,23.77,23.81,23.77,23.79,38456.0,22.1422,22.1794,22.1422,22.1608,38456.0
2018-09-19 10:40:00,23.79,23.81,23.79,23.8,34648.0,22.1608,22.1794,22.1608,22.1701,34648.0
2018-09-19 10:50:00,23.81,23.85,23.81,23.83,41524.0,22.1794,22.2167,22.1794,22.1981,41524.0
2018-09-19 11:00:00,23.82,23.88,23.82,23.88,57840.0,22.1888,22.2447,22.1888,22.2447,57840.0
2018-09-19 11:10:00,23.89,23.89,23.84,23.85,78640.0,22.254,22.254,22.2074,22.2167,78640.0
2018-09-19 11:20:00,23.85,23.86,23.83,23.85,91324.0,22.2167,22.226,22.1981,22.2167,91324.0
2018-09-19 11:30:00,23.84,23.85,23.82,23.83,44968.0,22.2074,22.2167,22.1888,22.1981,44968.0
2018-09-19 11:40:00,23.84,23.84,23.82,23.82,55556.0,22.2074,22.2074,22.1888,22.1888,55556.0
2018-09-19 11:50:00,23.82,23.85,23.82,23.85,39252.0,22.1888,22.2167,22.1888,22.2167,39252.0
2018-09-19 12:00:00,23.85,23.86,23.83,23.84,29860.0,22.2167,22.226,22.1981,22.2074,29860.0
2018-09-19 12:10:00,23.84,23.84,23.82,23.83,53828.0,22.2074,22.2074,22.1888,22.1981,53828.0
2018-09-19 12:20:00,23.83,23.84,23.82,23.83,42188.0,22.1981,22.2074,22.1888,22.1981,42188.0
2018-09-19 12:30:00,23.83,23.83,23.81,23.81,46060.0,22.1981,22.1981,22.1794,22.1794,46060.0
2018-09-19 12:40:00,23.8,23.82,23.8,23.82,24388.0,22.1701,22.1888,22.1701,22.1888,24388.0
2018-09-19 12:50:00,23.82,23.84,23.82,23.84,30508.0,22.1888,22.2074,22.1888,22.2074,30508.0
2018-09-19 13:00:00,23.84,23.84,23.82,23.83,42480.0,22.2074,22.2074,22.1888,22.1981,42480.0
2018-09-19 13:10:00,23.83,23.84,23.82,23.84,27656.0,22.1981,22.2074,22.1888,22.2074,27656.0
2018-09-19 13:20:00,23.84,23.85,23.83,23.84,44600.0,22.2074,22.2167,22.1981,22.2074,44600.0
2018-09-19 13:30:00,23.84,23.85,23.83,23.84,51184.0,22.2074,22.2167,22.1981,22.2074,51184.0
2018-09-19 13:40:00,23.84,23.84,23.82,23.82,39940.0,22.2074,22.2074,22.1888,22.1888,39940.0
2018-09-19 13:50:00,23.82,23.83,23.82,23.82,43832.0,22.1888,22.1981,22.1888,22.1888,43832.0
2018-09-19 14:00:00,23.82,23.83,23.82,23.83,26176.0,22.1888,22.1981,22.1888,22.1981,26176.0
2018-09-19 14:10:00,23.82,23.83,23.82,23.83,35868.0,22.1888,22.1981,22.1888,22.1981,35868.0
2018-09-19 14:20:00,23.82,23.83,23.82,23.82,26812.0,22.1888,22.1981,22.1888,22.1888,26812.0
2018-09-19 14:30:00,23.82,23.83,23.81,23.83,50952.0,22.1888,22.1981,22.1794,22.1981,50952.0
2018-09-19 14:40:00,23.82,23.83,23.82,23.83,42136.0,22.1888,22.1981,22.1888,22.1981,42136.0
2018-09-19 14:50:00,23.83,23.83,23.82,23.82,54732.0,22.1981,22.1981,22.1888,22.1888,54732.0
2018-09-19 15:00:00,23.82,23.83,23.82,23.83,69508.0,22.1888,22.1981,22.1888,22.1981,69508.0
2018-09-19 15:10:00,23.83,23.85,23.82,23.85,56460.0,22.1981,22.2167,22.1888,22.2167,56460.0
2018-09-19 15:20:00,23.85,23.85,23.84,23.84,65344.0,22.2167,22.2167,22.2074,22.2074,65344.0
2018-09-19 15:30:00,23.84,23.85,23.84,23.84,75880.0,22.2074,22.2167,22.2074,22.2074,75880.0
2018-09-19 15:40:00,23.84,23.84,23.82,23.83,93416.0,22.2074,22.2074,22.1888,22.1981,93416.0
2018-09-19 15:50:00,23.83,23.85,23.83,23.84,214660.0,22.1981,22.2167,22.1981,22.2074,214660.0
2018-09-20 09:30:00,23.98,24.09,23.93,23.96,61508.0,22.3378,22.4403,22.2912,22.3192,61508.0
2018-09-20 09:40:00,23.96,24.0,23.93,23.99,38188.0,22.3192,22.3564,22.2912,22.3471,38188.0
2018-09-20 09:50:00,23.99,24.04,23.99,24.02,66144.0,22.3471,22.3937,22.3471,22.3751,66144.0
2018-09-20 10:00:00,24.02,24.04,24.01,24.02,32424.0,22.3751,22.3937,22.3658,22.3751,32424.0
2018-09-20 10:10:00,24.03,24.05,24.02,24.03,24012.0,22.3844,22.403,22.3751,22.3844,24012.0
2018-09-20 10:20:00,24.04,24.07,24.03,24.03,33980.0,22.3937,22.4216,22.3844,22.3844,33980.0
2018-09-20 10:30:00,24.03,24.06,24.02,24.05,49860.0,22.3844,22.4123,22.3751,22.403,49860.0
2018-09-20 10:40:00,24.05,24.08,24.05,24.07,26648.0,22.403,22.431,22.403,22.4216,26648.0
2018-09-20 10:50:00,24.06,24.07,24.03,24.07,50716.0,22.4123,22.4216,22.3844,22.4216,50716.0
2018-09-20 11:00:00,24.07,24.08,24.06,24.06,54800.0,22.4216,22.431,22.4123,22.4123,54800.0
2018-09-20 11:10:00,24.06,24.07,24.05,24.06,28800.0,22.4123,22.4216,22.403,22.4123,28800.0
2018-09-20 11:20:00,24.07,24.08,24.06,24.08,33840.0,22.4216,22.431,22.4123,22.431,33840.0
2018-09-20 11:30:00,24.08,24.08,24.06,24.06,25972.0,22.431,22.431,22.4123,22.4123,25972.0
2018-09-20 11:40:00,24.06,24.09,24.06,24.07,24800.0,22.4123,22.4403,22.4123,22.4216,24800.0
2018-09-20 11:50:00,24.08,24.08,24.06,24.06,57224.0,22.431,22.431,22.4123,22.4123,57224.0
2018-09-20 12:00:00,24.06,24.06,24.03,24.03,74148.0,22.4123,22.4123,22.3844,22.3844,74148.0
2018-09-20 12:10:00,24.03,24.04,24.0,24.03,253588.0,22.3844,22.3937,22.3564,22.3844,253588.0
2018-09-20 12:20:00,24.04,24.06,24.03,24.06,393504.0,22.3937,22.4123,22.3844,22.4123,393504.0
2018-09-20 12:30:00,24.06,24.07,24.04,24.05,108968.0,22.4123,22.4216,22.3937,22.403,108968.0
2018-09-20 12:40:00,24.04,24.05,24.02,24.02,98448.0,22.3937,22.403,22.3751,22.3751,98448.0
2018-09-20 12:50:00,24.03,24.04,24.01,24.04,167668.0,22.3844,22.3937,22.3658,22.3937,167668.0
2018-09-20 13:00:00,24.04,24.04,24.02,24.02,120608.0,22.3937,22.3937,22.3751,22.3751,120608.0
2018-09-20 13:10:00,24.02,24.04,24.02,24.03,28944.0,22.3751,22.3937,22.3751,22.3844,28944.0
2018-09-20 13:20:00,24.03,24.03,24.01,24.01,40556.0,22.3844,22.3844,22.3658,22.3658,40556.0
2018-09-20 13:30:00,24.01,24.03,24.01,24.01,37688.0,22.3658,22.3844,22.3658,22.3658,37688.0
2018-09-20 13:40:00,24.01,24.03,24.0,24.02,31000.0,22.3658,22.3844,22.3564,22.3751,31000.0
2018-09-20 13:50:00,24.02,24.02,24.01,24.02,25112.0,22.3751,22.3751,22.3658,22.3751,25112.0
2018-09-20 14:00:00,24.02,24.02,23.99,24.0,71028.0,22.3751,22.3751,22.3471,22.3564,71028.0
2018-09-20 14:10:00,24.0,24.0,23.99,24.0,38724.0,22.3564,22.3564,22.3471,22.3564,38724.0
2018-09-20 14:20:00,24.0,24.0,23.98,24.0,38432.0,22.3564,22.3564,22.3378,22.3564,38432.0
2018-09-20 14:30:00,24.0,24.03,24.0,24.03,165636.0,22.3564,22.3844,22.3564,22.3844,165636.0
2018-09-20 14:40:00,24.03,24.03,24.0,24.02,68948.0,22.3844,22.3844,22.3564,22.3751,68948.0
2018-09-20 14:50:00,24.02,24.03,24.0,24.0,61756.0,22.3751,22.3844,22.3564,22.3564,61756.0
2018-09-20 15:00:00,24.0,24.02,24.0,24.02,49048.0,22.3564,22.3751,22.3564,22.3751,49048.0
2018-09-20 15:10:00,24.02,24.06,24.02,24.03,83792.0,22.3751,22.4123,22.3751,22.3844,83792.0
2018-09-20 15:20:00,24.03,24.04,24.02,24.02,75064.0,22.3844,22.3937,22.3751,22.3751,75064.0
2018-09-20 15:30:00,24.02,24.03,24.01,24.02,74860.0,22.3751,22.3844,22.3658,22.3751,74860.0
2018-09-20 15:40:00,24.02,24.02,23.99,24.01,131768.0,22.3751,22.3751,22.3471,22.3658,131768.0
2018-09-20 15:50:00,24.0,24.02,24.0,24.02,297708.0,22.3564,22.3751,22.3564,22.3751,297708.0
2018-09-21 09:30:00,24.0,24.14,23.99,24.14,1591168.0,22.3564,22.4869,22.3471,22.4869,1591168.0
2018-09-21 09:40:00,24.14,24.18,24.13,24.13,52264.0,22.4869,22.5241,22.4775,22.4775,52264.0
2018-09-21 09:50:00,24.12,24.15,24.07,24.09,91440.0,22.4682,22.4962,22.4216,22.4403,91440.0
2018-09-21 10:00:00,24.09,24.09,24.05,24.05,91020.0,22.4403,22.4403,22.403,22.403,91020.0
2018-09-21 10:10:00,24.05,24.06,24.03,24.06,79332.0,22.403,22.4123,22.3844,22.4123,79332.0
2018-09-21 10:20:00,24.06,24.06,24.0,24.0,79912.0,22.4123,22.4123,22.3564,22.3564,79912.0
2018-09-21 10:30:00,23.99,24.0,23.96,23.98,104368.0,22.3471,22.3564,22.3192,22.3378,104368.0
2018-09-21 10:40:00,23.98,24.0,23.95,23.95,62568.0,22.3378,22.3564,22.3099,22.3099,62568.0
2018-09-21 10:50:00,23.95,23.98,23.95,23.97,59540.0,22.3099,22.3378,22.3099,22.3285,59540.0
2018-09-21 11:00:00,23.97,23.99,23.95,23.97,84720.0,22.3285,22.3471,22.3099,22.3285,84720.0
2018-09-21 11:10:00,23.97,23.97,23.94,23.95,68388.0,22.3285,22.3285,22.3005,22.3099,68388.0
2018-09-21 11:20:00,23.95,23.96,23.93,23.96,100268.0,22.3099,22.3192,22.2912,22.3192,100268.0
2018-09-21 11:30:00,23.96,23.96,23.93,23.94,93428.0,22.3192,22.3192,22.2912,22.3005,93428.0
2018-09-21 11:40:00,23.94,23.97,23.93,23.97,62032.0,22.3005,22.3285,22.2912,22.3285,62032.0
2018-09-21 11:50:00,23.97,23.97,23.95,23.97,41160.0,22.3285,22.3285,22.3099,22.3285,41160.0
2018-09-21 12:00:00,23.97,23.97,23.95,23.97,61228.0,22.3285,22.3285,22.3099,22.3285,61228.0
2018-09-21 12:10:00,23.96,23.97,23.94,23.95,50560.0,22.3192,22.3285,22.3005,22.3099,50560.0
2018-09-21 12:20:00,23.94,23.95,23.92,23.93,80000.0,22.3005,22.3099,22.2819,22.2912,80000.0
2018-09-21 12:30:00,23.92,23.92,23.9,23.91,55600.0,22.2819,22.2819,22.2633,22.2726,55600.0
2018-09-21 12:40:00,23.91,23.93,23.91,23.93,44816.0,22.2726,22.2912,22.2726,22.2912,44816.0
2018-09-21 12:50:00,23.92,23.93,23.91,23.92,76412.0,22.2819,22.2912,22.2726,22.2819,76412.0
2018-09-21 13:00:00,23.92,23.93,23.92,23.92,38404.0,22.2819,22.2912,22.2819,22.2819,38404.0
2018-09-21 13:10:00,23.92,23.93,23.92,23.92,52644.0,22.2819,22.2912,22.2819,22.2819,52644.0
2018-09-21 13:20:00,23.93,23.93,23.91,23.91,66136.0,22.2912,22.2912,22.2726,22.2726,66136.0
2018-09-21 13:30:00,23.91,23.91,23.9,23.91,70996.0,22.2726,22.2726,22.2633,22.2726,70996.0
2018-09-21 13:40:00,23.9,23.91,23.9,23.91,47148.0,22.2633,22.2726,22.2633,22.2726,47148.0
2018-09-21 13:50:00,23.9,23.92,23.9,23.91,47724.0,22.2633,22.2819,22.2633,22.2726,47724.0
2018-09-21 14:00:00,23.91,23.92,23.91,23.91,35260.0,22.2726,22.2819,22.2726,22.2726,35260.0
2018-09-21 14:10:00,23.91,23.92,23.89,23.89,56736.0,22.2726,22.2819,22.254,22.254,56736.0
2018-09-21 14:20:00,23.89,23.92,23.89,23.91,61456.0,22.254,22.2819,22.254,22.2726,61456.0
2018-09-21 14:30:00,23.92,23.93,23.92,23.93,47484.0,22.2819,22.2912,22.2819,22.2912,47484.0
2018-09-21 14:40:00,23.93,23.93,23.9,23.91,67448.0,22.2912,22.2912,22.2633,22.2726,67448.0
2018-09-21 14:50:00,23.9,23.9,23.88,23.9,80104.0,22.2633,22.2633,22.2447,22.2633,80104.0
2018-09-21 15:00:00,23.9,23.92,23.9,23.92,97264.0,22.2633,22.2819,22.2633,22.2819,97264.0
2018-09-21 15:10:00,23.92,23.92,23.9,23.9,121536.0,22.2819,22.2819,22.2633,22.2633,121536.0
2018-09-21 15:20:00,23.9,23.91,23.9,23.9,125136.0,22.2633,22.2726,22.2633,22.2633,125136.0
2018-09-21 15:30:00,23.9,23.9,23.87,23.88,200256.0,22.2633,22.2633,22.2353,22.2447,200256.0
2018-09-21 15:40:00,23.88,23.88,23.84,23.84,372344.0,22.2447,22.2447,22.2074,22.2074,372344.0
2018-09-21 15:50:00,23.84,23.86,23.8,23.83,1134876.0,22.2074,22.226,22.1701,22.1981,1134876.0
2018-09-24 09:30:00,23.78,23.78,23.61,23.63,75484.0,22.1515,22.1515,21.9931,22.0118,75484.0
2018-09-24 09:40:00,23.62,23.64,23.59,23.6,33956.0,22.0025,22.0211,21.9745,21.9838,33956.0
2018-09-24 09:50:00,23.61,23.68,23.59,23.65,55276.0,21.9931,22.0584,21.9745,22.0304,55276.0
2018-09-24 10:00:00,23.65,23.65,23.54,23.55,63240.0,22.0304,22.0304,21.9279,21.9373,63240.0
2018-09-24 10:10:00,23.54,23.56,23.51,23.55,147700.0,21.9279,21.9466,21.9,21.9373,147700.0
2018-09-24 10:20:00,23.54,23.6,23.53,23.56,124364.0,21.9279,21.9838,21.9186,21.9466,124364.0
2018-09-24 10:30:00,23.57,23.63,23.56,23.59,54924.0,21.9559,22.0118,21.9466,21.9745,54924.0
2018-09-24 10:40:00,23.57,23.63,23.57,23.61,42588.0,21.9559,22.0118,21.9559,21.9931,42588.0
2018-09-24 10:50:00,23.61,23.66,23.61,23.66,59384.0,21.9931,22.0397,21.9931,22.0397,59384.0
2018-09-24 11:00:00,23.66,23.66,23.65,23.66,48740.0,22.0397,22.0397,22.0304,22.0397,48740.0
2018-09-24 11:10:00,23.66,23.69,23.65,23.69,39908.0,22.0397,22.0677,22.0304,22.0677,39908.0
2018-09-24 11:20:00,23.69,23.7,23.67,23.68,38400.0,22.0677,22.077,22.049,22.0584,38400.0
2018-09-24 11:30:00,23.68,23.69,23.66,23.66,46528.0,22.0584,22.0677,22.0397,22.0397,46528.0
2018-09-24 11:40:00,23.66,23.66,23.63,23.65,84156.0,22.0397,22.0397,22.0118,22.0304,84156.0
2018-09-24 11:50:00,23.64,23.66,23.62,23.63,55456.0,22.0211,22.0397,22.0025,22.0118,55456.0
2018-09-24 12:00:00,23.63,23.65,23.58,23.61,281428.0,22.0118,22.0304,21.9652,21.9931,281428.0
2018-09-24 12:10:00,23.61,23.66,23.61,23.66,216072.0,21.9931,22.0397,21.9931,22.0397,216072.0
2018-09-24 12:20:00,23.66,23.67,23.66,23.67,38880.0,22.0397,22.049,22.0397,22.049,38880.0
2018-09-24 12:30:00,23.67,23.67,23.63,23.63,64116.0,22.049,22.049,22.0118,22.0118,64116.0
2018-09-24 12:40:00,23.63,23.65,23.62,23.65,124648.0,22.0118,22.0304,22.0025,22.0304,124648.0
2018-09-24 12:50:00,23.65,23.65,23.58,23.64,217364.0,22.0304,22.0304,21.9652,22.0211,217364.0
2018-09-24 13:00:00,23.64,23.64,23.62,23.63,35552.0,22.0211,22.0211,22.0025,22.0118,35552.0
2018-09-24 13:10:00,23.62,23.62,23.57,23.61,262332.0,22.0025,22.0025,21.9559,21.9931,262332.0
2018-09-24 13:20:00,23.61,23.65,23.61,23.64,195024.0,21.9931,22.0304,21.9931,22.0211,195024.0
2018-09-24 13:30:00,23.64,23.68,23.64,23.68,46388.0,22.0211,22.0584,22.0211,22.0584,46388.0
2018-09-24 13:40:00,23.68,23.7,23.68,23.7,32504.0,22.0584,22.077,22.0584,22.077,32504.0
2018-09-24 13:50:00,23.69,23.7,23.68,23.69,55748.0,22.0677,22.077,22.0584,22.0677,55748.0
2018-09-24 14:00:00,23.7,23.72,23.68,23.69,101404.0,22.077,22.0956,22.0584,22.0677,101404.0
2018-09-24 14:10:00,23.7,23.72,23.69,23.71,35288.0,22.077,22.0956,22.0677,22.0863,35288.0
2018-09-24 14:20:00,23.71,23.71,23.68,23.68,28064.0,22.0863,22.0863,22.0584,22.0584,28064.0
2018-09-24 14:30:00,23.68,23.68,23.67,23.67,36292.0,22.0584,22.0584,22.049,22.049,36292.0
2018-09-24 14:40:00,23.67,23.7,23.67,23.69,34620.0,22.049,22.077,22.049,22.0677,34620.0
2018-09-24 14:50:00,23.69,23.7,23.68,23.69,41800.0,22.0677,22.077,22.0584,22.0677,41800.0
2018-09-24 15:00:00,23.69,23.7,23.68,23.69,36444.0,22.0677,22.077,22.0584,22.0677,36444.0
2018-09-24 15:10:00,23.69,23.69,23.68,23.69,49736.0,22.0677,22.0677,22.0584,22.0677,49736.0
2018-09-24 15:20:00,23.69,23.7,23.68,23.68,52952.0,22.0677,22.077,22.0584,22.0584,52952.0
2018-09-24 15:30:00,23.68,23.69,23.67,23.67,108824.0,22.0584,22.0677,22.049,22.049,108824.0
2018-09-24 15:40:00,23.67,23.69,23.67,23.69,131460.0,22.049,22.0677,22.049,22.0677,131460.0
2018-09-24 15:50:00,23.69,23.7,23.67,23.67,288756.0,22.0677,22.077,22.049,22.049,288756.0
2018-09-25 09:30:00,23.59,23.63,23.38,23.42,240976.0,21.9745,22.0118,21.7789,21.8162,240976.0
2018-09-25 09:40:00,23.47,23.55,23.47,23.5,180436.0,21.8627,21.9373,21.8627,21.8907,180436.0
2018-09-25 09:50:00,23.51,23.53,23.49,23.5,60844.0,21.9,21.9186,21.8814,21.8907,60844.0
2018-09-25 10:00:00,23.49,23.52,23.42,23.43,241548.0,21.8814,21.9093,21.8162,21.8255,241548.0
2018-09-25 10:10:00,23.43,23.5,23.43,23.49,178696.0,21.8255,21.8907,21.8255,21.8814,178696.0
2018-09-25 10:20:00,23.49,23.5,23.43,23.43,123940.0,21.8814,21.8907,21.8255,21.8255,123940.0
2018-09-25 10:30:00,23.44,23.46,23.41,23.42,93564.0,21.8348,21.8534,21.8068,21.8162,93564.0
2018-09-25 10:40:00,23.42,23.49,23.42,23.49,51616.0,21.8162,21.8814,21.8162,21.8814,51616.0
2018-09-25 10:50:00,23.5,23.5,23.46,23.46,72396.0,21.8907,21.8907,21.8534,21.8534,72396.0
2018-09-25 11:00:00,23.46,23.49,23.44,23.48,50924.0,21.8534,21.8814,21.8348,21.872,50924.0
2018-09-25 11:10:00,23.48,23.5,23.46,23.48,57280.0,21.872,21.8907,21.8534,21.872,57280.0
2018-09-25 11:20:00,23.48,23.5,23.48,23.5,42788.0,21.872,21.8907,21.872,21.8907,42788.0
2018-09-25 11:30:00,23.5,23.53,23.5,23.52,62660.0,21.8907,21.9186,21.8907,21.9093,62660.0
2018-09-25 11:40:00,23.53,23.54,23.52,23.52,56420.0,21.9186,21.9279,21.9093,21.9093,56420.0
2018-09-25 11:50:00,23.52,23.53,23.52,23.52,35500.0,21.9093,21.9186,21.9093,21.9093,35500.0
2018-09-25 12:00:00,23.53,23.54,23.52,23.54,43764.0,21.9186,21.9279,21.9093,21.9279,43764.0
2018-09-25 12:10:00,23.54,23.56,23.54,23.54,51916.0,21.9279,21.9466,21.9279,21.9279,51916.0
2018-09-25 12:20:00,23.54,23.56,23.54,23.55,43192.0,21.9279,21.9466,21.9279,21.9373,43192.0
2018-09-25 12:30:00,23.55,23.55,23.54,23.54,42848.0,21.9373,21.9373,21.9279,21.9279,42848.0
2018-09-25 12:40:00,23.54,23.54,23.52,23.52,38720.0,21.9279,21.9279,21.9093,21.9093,38720.0
2018-09-25 12:50:00,23.52,23.53,23.51,23.52,28120.0,21.9093,21.9186,21.9,21.9093,28120.0
2018-09-25 13:00:00,23.52,23.52,23.48,23.48,72980.0,21.9093,21.9093,21.872,21.872,72980.0
2018-09-25 13:10:00,23.48,23.49,23.47,23.49,38008.0,21.872,21.8814,21.8627,21.8814,38008.0
2018-09-25 13:20:00,23.49,23.5,23.48,23.49,28424.0,21.8814,21.8907,21.872,21.8814,28424.0
2018-09-25 13:30:00,23.49,23.49,23.48,23.48,50432.0,21.8814,21.8814,21.872,21.872,50432.0
2018-09-25 13:40:00,23.48,23.48,23.45,23.47,39220.0,21.872,21.872,21.8441,21.8627,39220.0
2018-09-25 13:50:00,23.47,23.48,23.47,23.48,30912.0,21.8627,21.872,21.8627,21.872,30912.0
2018-09-25 14:00:00,23.48,23.5,23.47,23.48,41508.0,21.872,21.8907,21.8627,21.872,41508.0
2018-09-25 14:10:00,23.48,23.49,23.48,23.49,59680.0,21.872,21.8814,21.872,21.8814,59680.0
2018-09-25 14:20:00,23.5,23.51,23.5,23.51,40884.0,21.8907,21.9,21.8907,21.9,40884.0
2018-09-25 14:30:00,23.51,23.52,23.5,23.51,64568.0,21.9,21.9093,21.8907,21.9,64568.0
2018-09-25 14:40:00,23.51,23.52,23.49,23.5,48148.0,21.9,21.9093,21.8814,21.8907,48148.0
2018-09-25 14:50:00,23.5,23.52,23.49,23.51,52216.0,21.8907,21.9093,21.8814,21.9,52216.0
2018-09-25 15:00:00,23.52,23.52,23.5,23.51,52296.0,21.9093,21.9093,21.8907,21.9,52296.0
2018-09-25 15:10:00,23.51,23.52,23.51,23.51,41476.0,21.9,21.9093,21.9,21.9,41476.0
2018-09-25 15:20:00,23.51,23.52,23.51,23.51,97644.0,21.9,21.9093,21.9,21.9,97644.0
2018-09-25 15:30:00,23.51,23.53,23.5,23.52,151244.0,21.9,21.9186,21.8907,21.9093,151244.0
2018-09-25 15:40:00,23.52,23.52,23.5,23.51,230588.0,21.9093,21.9093,21.8907,21.9,230588.0
2018-09-25 15:50:00,23.51,23.52,23.49,23.51,420592.0,21.9,21.9093,21.8814,21.9,420592.0
2018-09-26 09:30:00,23.5,23.51,23.44,23.45,71764.0,21.8907,21.9,21.8348,21.8441,71764.0
2018-09-26 09:40:00,23.44,23.47,23.42,23.47,56208.0,21.8348,21.8627,21.8162,21.8627,56208.0
2018-09-26 09:50:00,23.46,23.49,23.46,23.49,67464.0,21.8534,21.8814,21.8534,21.8814,67464.0
2018-09-26 10:00:00,23.48,23.5,23.44,23.44,96040.0,21.872,21.8907,21.8348,21.8348,96040.0
2018-09-26 10:10:00,23.44,23.45,23.42,23.42,50488.0,21.8348,21.8441,21.8162,21.8162,50488.0
2018-09-26 10:20:00,23.43,23.45,23.42,23.43,50212.0,21.8255,21.8441,21.8162,21.8255,50212.0
2018-09-26 10:30:00,23.43,23.44,23.43,23.44,34048.0,21.8255,21.8348,21.8255,21.8348,34048.0
2018-09-26 10:40:00,23.44,23.44,23.42,23.43,113904.0,21.8348,21.8348,21.8162,21.8255,113904.0
2018-09-26 10:50:00,23.43,23.43,23.41,23.42,36284.0,21.8255,21.8255,21.8068,21.8162,36284.0
2018-09-26 11:00:00,23.42,23.43,23.4,23.43,70796.0,21.8162,21.8255,21.7975,21.8255,70796.0
2018-09-26 11:10:00,23.43,23.45,23.43,23.45,30812.0,21.8255,21.8441,21.8255,21.8441,30812.0
2018-09-26 11:20:00,23.45,23.46,23.44,23.46,56244.0,21.8441,21.8534,21.8348,21.8534,56244.0
2018-09-26 11:30:00,23.46,23.46,23.43,23.43,26232.0,21.8534,21.8534,21.8255,21.8255,26232.0
2018-09-26 11:40:00,23.43,23.46,23.42,23.46,119664.0,21.8255,21.8534,21.8162,21.8534,119664.0
2018-09-26 11:50:00,23.46,23.49,23.45,23.49,87528.0,21.8534,21.8814,21.8441,21.8814,87528.0
2018-09-26 12:00:00,23.49,23.52,23.49,23.51,36204.0,21.8814,21.9093,21.8814,21.9,36204.0
2018-09-26 12:10:00,23.51,23.55,23.51,23.55,45876.0,21.9,21.9373,21.9,21.9373,45876.0
2018-09-26 12:20:00,23.55,23.55,23.54,23.55,49408.0,21.9373,21.9373,21.9279,21.9373,49408.0
2018-09-26 12:30:00,23.55,23.56,23.53,23.54,41336.0,21.9373,21.9466,21.9186,21.9279,41336.0
2018-09-26 12:40:00,23.54,23.55,23.53,23.55,26324.0,21.9279,21.9373,21.9186,21.9373,26324.0
2018-09-26 12:50:00,23.55,23.56,23.55,23.56,27340.0,21.9373,21.9466,21.9373,21.9466,27340.0
2018-09-26 13:00:00,23.56,23.57,23.55,23.55,36256.0,21.9466,21.9559,21.9373,21.9373,36256.0
2018-09-26 13:10:00,23.55,23.56,23.55,23.56,24556.0,21.9373,21.9466,21.9373,21.9466,24556.0
2018-09-26 13:20:00,23.56,23.56,23.53,23.53,36600.0,21.9466,21.9466,21.9186,21.9186,36600.0
2018-09-26 13:30:00,23.53,23.54,23.53,23.53,22232.0,21.9186,21.9279,21.9186,21.9186,22232.0
2018-09-26 13:40:00,23.52,23.53,23.51,23.52,58732.0,21.9093,21.9186,21.9,21.9093,58732.0
2018-09-26 13:50:00,23.52,23.52,23.5,23.51,49776.0,21.9093,21.9093,21.8907,21.9,49776.0
2018-09-26 14:00:00,23.52,23.59,23.52,23.54,69272.0,21.9093,21.9745,21.9093,21.9279,69272.0
2018-09-26 14:10:00,23.53,23.58,23.53,23.56,35288.0,21.9186,21.9652,21.9186,21.9466,35288.0
2018-09-26 14:20:00,23.56,23.56,23.55,23.56,45516.0,21.9466,21.9466,21.9373,21.9466,45516.0
2018-09-26 14:30:00,23.56,23.57,23.56,23.56,60124.0,21.9466,21.9559,21.9466,21.9466,60124.0
2018-09-26 14:40:00,23.56,23.56,23.51,23.52,53272.0,21.9466,21.9466,21.9,21.9093,53272.0
2018-09-26 14:50:00,23.52,23.53,23.51,23.53,48704.0,21.9093,21.9186,21.9,21.9186,48704.0
2018-09-26 15:00:00,23.52,23.53,23.5,23.53,86444.0,21.9093,21.9186,21.8907,21.9186,86444.0
2018-09-26 15:10:00,23.53,23.55,23.53,23.55,61080.0,21.9186,21.9373,21.9186,21.9373,61080.0
2018-09-26 15:20:00,23.55,23.57,23.54,23.55,64212.0,21.9373,21.9559,21.9279,21.9373,64212.0
2018-09-26 15:30:00,23.55,23.55,23.5,23.5,68668.0,21.9373,21.9373,21.8907,21.8907,68668.0
2018-09-26 15:40:00,23.5,23.5,23.39,23.4,216868.0,21.8907,21.8907,21.7882,21.7975,216868.0
2018-09-26 15:50:00,23.4,23.42,23.38,23.4,386104.0,21.7975,21.8162,21.7789,21.7975,386104.0
2018-09-27 09:30:00,23.46,23.47,23.4,23.44,56936.0,21.8534,21.8627,21.7975,21.8348,56936.0
2018-09-27 09:40:00,23.46,23.48,23.44,23.44,42556.0,21.8534,21.872,21.8348,21.8348,42556.0
2018-09-27 09:50:00,23.45,23.45,23.4,23.4,48680.0,21.8441,21.8441,21.7975,21.7975,48680.0
2018-09-27 10:00:00,23.41,23.44,23.4,23.4,31236.0,21.8068,21.8348,21.7975,21.7975,31236.0
2018-09-27 10:10:00,23.41,23.43,23.39,23.42,45244.0,21.8068,21.8255,21.7882,21.8162,45244.0
2018-09-27 10:20:00,23.42,23.43,23.41,23.43,36152.0,21.8162,21.8255,21.8068,21.8255,36152.0
2018-09-27 10:30:00,23.43,23.46,23.43,23.46,77016.0,21.8255,21.8534,21.8255,21.8534,77016.0
2018-09-27 10:40:00,23.47,23.49,23.45,23.48,68676.0,21.8627,21.8814,21.8441,21.872,68676.0
2018-09-27 10:50:00,23.48,23.49,23.46,23.49,54164.0,21.872,21.8814,21.8534,21.8814,54164.0
2018-09-27 11:00:00,23.5,23.52,23.5,23.5,52200.0,21.8907,21.9093,21.8907,21.8907,52200.0
2018-09-27 11:10:00,23.5,23.51,23.47,23.47,74008.0,21.8907,21.9,21.8627,21.8627,74008.0
2018-09-27 11:20:00,23.46,23.48,23.45,23.48,31836.0,21.8534,21.872,21.8441,21.872,31836.0
2018-09-27 11:30:00,23.48,23.48,23.46,23.47,38236.0,21.872,21.872,21.8534,21.8627,38236.0
2018-09-27 11:40:00,23.47,23.49,23.47,23.48,17600.0,21.8627,21.8814,21.8627,21.872,17600.0
2018-09-27 11:50:00,23.48,23.5,23.48,23.5,24028.0,21.872,21.8907,21.872,21.8907,24028.0
2018-09-27 12:00:00,23.49,23.5,23.48,23.48,23224.0,21.8814,21.8907,21.872,21.872,23224.0
2018-09-27 12:10:00,23.48,23.49,23.47,23.49,26868.0,21.872,21.8814,21.8627,21.8814,26868.0
2018-09-27 12:20:00,23.49,23.5,23.49,23.49,20280.0,21.8814,21.8907,21.8814,21.8814,20280.0
2018-09-27 12:30:00,23.49,23.5,23.49,23.49,27180.0,21.8814,21.8907,21.8814,21.8814,27180.0
2018-09-27 12:40:00,23.49,23.49,23.48,23.48,25952.0,21.8814,21.8814,21.872,21.872,25952.0
2018-09-27 12:50:00,23.48,23.5,23.47,23.47,28820.0,21.872,21.8907,21.8627,21.8627,28820.0
2018-09-27 13:00:00,23.46,23.47,23.44,23.44,33684.0,21.8534,21.8627,21.8348,21.8348,33684.0
2018-09-27 13:10:00,23.45,23.45,23.44,23.44,16764.0,21.8441,21.8441,21.8348,21.8348,16764.0
2018-09-27 13:20:00,23.44,23.45,23.43,23.45,30888.0,21.8348,21.8441,21.8255,21.8441,30888.0
2018-09-27 13:30:00,23.45,23.45,23.44,23.44,17232.0,21.8441,21.8441,21.8348,21.8348,17232.0
2018-09-27 13:40:00,23.43,23.44,23.43,23.44,26036.0,21.8255,21.8348,21.8255,21.8348,26036.0
2018-09-27 13:50:00,23.43,23.44,23.43,23.43,24188.0,21.8255,21.8348,21.8255,21.8255,24188.0
2018-09-27 14:00:00,23.43,23.43,23.41,23.43,46688.0,21.8255,21.8255,21.8068,21.8255,46688.0
2018-09-27 14:10:00,23.43,23.43,23.42,23.43,32016.0,21.8255,21.8255,21.8162,21.8255,32016.0
2018-09-27 14:20:00,23.44,23.44,23.43,23.44,39004.0,21.8348,21.8348,21.8255,21.8348,39004.0
2018-09-27 14:30:00,23.44,23.44,23.43,23.43,24292.0,21.8348,21.8348,21.8255,21.8255,24292.0
2018-09-27 14:40:00,23.43,23.43,23.41,23.41,30092.0,21.8255,21.8255,21.8068,21.8068,30092.0
2018-09-27 14:50:00,23.41,23.41,23.4,23.4,53200.0,21.8068,21.8068,21.7975,21.7975,53200.0
2018-09-27 15:00:00,23.4,23.41,23.39,23.4,42372.0,21.7975,21.8068,21.7882,21.7975,42372.0
2018-09-27 15:10:00,23.4,23.42,23.39,23.41,28752.0,21.7975,21.8162,21.7882,21.8068,28752.0
2018-09-27 15:20:00,23.41,23.42,23.39,23.39,58264.0,21.8068,21.8162,21.7882,21.7882,58264.0
2018-09-27 15:30:00,23.39,23.39,23.38,23.39,81516.0,21.7882,21.7882,21.7789,21.7882,81516.0
2018-09-27 15:40:00,23.38,23.39,23.36,23.37,138436.0,21.7789,21.7882,21.7603,21.7696,138436.0
2018-09-27 15:50:00,23.36,23.39,23.36,23.37,392092.0,21.7603,21.7882,21.7603,21.7696,392092.0
2018-09-28 09:30:00,23.32,23.36,23.28,23.32,76260.0,21.723,21.7603,21.6857,21.723,76260.0
2018-09-28 09:40:00,23.33,23.37,23.33,23.35,20296.0,21.7323,21.7696,21.7323,21.751,20296.0
2018-09-28 09:50:00,23.34,23.37,23.34,23.37,20396.0,21.7416,21.7696,21.7416,21.7696,20396.0
2018-09-28 10:00:00,23.37,23.38,23.34,23.35,24152.0,21.7696,21.7789,21.7416,21.751,24152.0
2018-09-28 10:10:00,23.35,23.36,23.34,23.35,24828.0,21.751,21.7603,21.7416,21.751,24828.0
2018-09-28 10:20:00,23.36,23.39,23.35,23.39,12716.0,21.7603,21.7882,21.751,21.7882,12716.0
2018-09-28 10:30:00,23.39,23.4,23.38,23.4,21660.0,21.7882,21.7975,21.7789,21.7975,21660.0
2018-09-28 10:40:00,23.39,23.4,23.38,23.39,20020.0,21.7882,21.7975,21.7789,21.7882,20020.0
2018-09-28 10:50:00,23.39,23.41,23.39,23.4,25816.0,21.7882,21.8068,21.7882,21.7975,25816.0
2018-09-28 11:00:00,23.4,23.42,23.4,23.41,23032.0,21.7975,21.8162,21.7975,21.8068,23032.0
2018-09-28 11:10:00,23.42,23.44,23.42,23.43,39220.0,21.8162,21.8348,21.8162,21.8255,39220.0
2018-09-28 11:20:00,23.43,23.44,23.41,23.41,34440.0,21.8255,21.8348,21.8068,21.8068,34440.0
2018-09-28 11:30:00,23.41,23.41,23.39,23.4,17200.0,21.8068,21.8068,21.7882,21.7975,17200.0
2018-09-28 11:40:00,23.4,23.4,23.39,23.4,16196.0,21.7975,21.7975,21.7882,21.7975,16196.0
2018-09-28 11:50:00,23.39,23.4,23.36,23.36,17760.0,21.7882,21.7975,21.7603,21.7603,17760.0
2018-09-28 12:00:00,23.36,23.38,23.36,23.38,18400.0,21.7603,21.7789,21.7603,21.7789,18400.0
2018-09-28 12:10:00,23.39,23.42,23.39,23.4,20664.0,21.7882,21.8162,21.7882,21.7975,20664.0
2018-09-28 12:20:00,23.4,23.43,23.4,23.43,239600.0,21.7975,21.8255,21.7975,21.8255,239600.0
2018-09-28 12:30:00,23.43,23.47,23.43,23.46,49840.0,21.8255,21.8627,21.8255,21.8534,49840.0
2018-09-28 12:40:00,23.46,23.49,23.43,23.43,55060.0,21.8534,21.8814,21.8255,21.8255,55060.0
2018-09-28 12:50:00,23.44,23.48,23.43,23.48,23264.0,21.8348,21.872,21.8255,21.872,23264.0
2018-09-28 13:00:00,23.48,23.48,23.47,23.48,65336.0,21.872,21.872,21.8627,21.872,65336.0
2018-09-28 13:10:00,23.48,23.51,23.48,23.51,143932.0,21.872,21.9,21.872,21.9,143932.0
2018-09-28 13:20:00,23.51,23.54,23.51,23.54,45136.0,21.9,21.9279,21.9,21.9279,45136.0
2018-09-28 13:30:00,23.54,23.55,23.53,23.55,43612.0,21.9279,21.9373,21.9186,21.9373,43612.0
2018-09-28 13:40:00,23.55,23.55,23.52,23.52,58820.0,21.9373,21.9373,21.9093,21.9093,58820.0
2018-09-28 13:50:00,23.52,23.54,23.52,23.53,47484.0,21.9093,21.9279,21.9093,21.9186,47484.0
2018-09-28 14:00:00,23.53,23.53,23.5,23.51,46860.0,21.9186,21.9186,21.8907,21.9,46860.0
2018-09-28 14:10:00,23.51,23.53,23.51,23.53,39656.0,21.9,21.9186,21.9,21.9186,39656.0
2018-09-28 14:20:00,23.52,23.53,23.52,23.53,61988.0,21.9093,21.9186,21.9093,21.9186,61988.0
2018-09-28 14:30:00,23.53,23.54,23.53,23.54,51380.0,21.9186,21.9279,21.9186,21.9279,51380.0
2018-09-28 14:40:00,23.54,23.55,23.53,23.54,67896.0,21.9279,21.9373,21.9186,21.9279,67896.0
2018-09-28 14:50:00,23.53,23.55,23.53,23.53,63208.0,21.9186,21.9373,21.9186,21.9186,63208.0
2018-09-28 15:00:00,23.53,23.54,23.52,23.54,86808.0,21.9186,21.9279,21.9093,21.9279,86808.0
2018-09-28 15:10:00,23.54,23.55,23.52,23.53,92212.0,21.9279,21.9373,21.9093,21.9186,92212.0
2018-09-28 15:20:00,23.53,23.54,23.52,23.52,140844.0,21.9186,21.9279,21.9093,21.9093,140844.0
2018-09-28 15:30:00,23.52,23.52,23.49,23.5,169704.0,21.9093,21.9093,21.8814,21.8907,169704.0
2018-09-28 15:40:00,23.5,23.52,23.49,23.5,208036.0,21.8907,21.9093,21.8814,21.8907,208036.0
2018-09-28 15:50:00,23.51,23.52,23.49,23.51,462892.0,21.9,21.9093,21.8814,21.9,462892.0
2018-10-01 09:30:00,23.62,23.62,23.49,23.49,104252.0,22.0025,22.0025,21.8814,21.8814,104252.0
2018-10-01 09:40:00,23.49,23.61,23.49,23.59,91596.0,21.8814,21.9931,21.8814,21.9745,91596.0
2018-10-01 09:50:00,23.6,23.63,23.59,23.61,56948.0,21.9838,22.0118,21.9745,21.9931,56948.0
2018-10-01 10:00:00,23.61,23.61,23.58,23.6,46680.0,21.9931,21.9931,21.9652,21.9838,46680.0
2018-10-01 10:10:00,23.59,23.6,23.56,23.58,82092.0,21.9745,21.9838,21.9466,21.9652,82092.0
2018-10-01 10:20:00,23.58,23.62,23.58,23.61,51980.0,21.9652,22.0025,21.9652,21.9931,51980.0
2018-10-01 10:30:00,23.62,23.64,23.61,23.61,51324.0,22.0025,22.0211,21.9931,21.9931,51324.0
2018-10-01 10:40:00,23.61,23.64,23.61,23.64,53664.0,21.9931,22.0211,21.9931,22.0211,53664.0
2018-10-01 10:50:00,23.63,23.63,23.61,23.63,34392.0,22.0118,22.0118,21.9931,22.0118,34392.0
2018-10-01 11:00:00,23.63,23.64,23.61,23.61,46488.0,22.0118,22.0211,21.9931,21.9931,46488.0
2018-10-01 11:10:00,23.6,23.62,23.59,23.59,31392.0,21.9838,22.0025,21.9745,21.9745,31392.0
2018-10-01 11:20:00,23.6,23.6,23.57,23.58,25608.0,21.9838,21.9838,21.9559,21.9652,25608.0
2018-10-01 11:30:00,23.57,23.59,23.57,23.59,23604.0,21.9559,21.9745,21.9559,21.9745,23604.0
2018-10-01 11:40:00,23.59,23.6,23.59,23.6,40452.0,21.9745,21.9838,21.9745,21.9838,40452.0
2018-10-01 11:50:00,23.6,23.6,23.58,23.59,17800.0,21.9838,21.9838,21.9652,21.9745,17800.0
2018-10-01 12:00:00,23.6,23.6,23.59,23.6,63668.0,21.9838,21.9838,21.9745,21.9838,63668.0
2018-10-01 12:10:00,23.6,23.61,23.59,23.61,52204.0,21.9838,21.9931,21.9745,21.9931,52204.0
2018-10-01 12:20:00,23.61,23.61,23.55,23.59,205192.0,21.9931,21.9931,21.9373,21.9745,205192.0
2018-10-01 12:30:00,23.59,23.61,23.59,23.6,44400.0,21.9745,21.9931,21.9745,21.9838,44400.0
2018-10-01 12:40:00,23.61,23.61,23.58,23.59,38892.0,21.9931,21.9931,21.9652,21.9745,38892.0
2018-10-01 12:50:00,23.59,23.61,23.59,23.61,27328.0,21.9745,21.9931,21.9745,21.9931,27328.0
2018-10-01 13:00:00,23.61,23.61,23.6,23.61,38908.0,21.9931,21.9931,21.9838,21.9931,38908.0
2018-10-01 13:10:00,23.61,23.61,23.6,23.61,35896.0,21.9931,21.9931,21.9838,21.9931,35896.0
2018-10-01 13:20:00,23.61,23.61,23.6,23.61,35980.0,21.9931,21.9931,21.9838,21.9931,35980.0
2018-10-01 13:30:00,23.61,23.62,23.6,23.62,41216.0,21.9931,22.0025,21.9838,22.0025,41216.0
2018-10-01 13:40:00,23.62,23.63,23.62,23.62,43660.0,22.0025,22.0118,22.0025,22.0025,43660.0
2018-10-01 13:50:00,23.62,23.63,23.61,23.62,88308.0,22.0025,22.0118,21.9931,22.0025,88308.0
2018-10-01 14:00:00,23.62,23.62,23.58,23.6,89368.0,22.0025,22.0025,21.9652,21.9838,89368.0
2018-10-01 14:10:00,23.6,23.61,23.6,23.61,53412.0,21.9838,21.9931,21.9838,21.9931,53412.0
2018-10-01 14:20:00,23.61,23.62,23.6,23.61,42240.0,21.9931,22.0025,21.9838,21.9931,42240.0
2018-10-01 14:30:00,23.61,23.62,23.6,23.61,60408.0,21.9931,22.0025,21.9838,21.9931,60408.0
2018-10-01 14:40:00,23.61,23.61,23.59,23.6,30304.0,21.9931,21.9931,21.9745,21.9838,30304.0
2018-10-01 14:50:00,23.6,23.61,23.59,23.6,50552.0,21.9838,21.9931,21.9745,21.9838,50552.0
2018-10-01 15:00:00,23.61,23.61,23.59,23.6,52704.0,21.9931,21.9931,21.9745,21.9838,52704.0
2018-10-01 15:10:00,23.59,23.61,23.58,23.6,42800.0,21.9745,21.9931,21.9652,21.9838,42800.0
2018-10-01 15:20:00,23.6,23.6,23.55,23.57,106028.0,21.9838,21.9838,21.9373,21.9559,106028.0
2018-10-01 15:30:00,23.57,23.57,23.53,23.54,153152.0,21.9559,21.9559,21.9186,21.9279,153152.0
2018-10-01 15:40:00,23.55,23.59,23.53,23.58,197100.0,21.9373,21.9745,21.9186,21.9652,197100.0
2018-10-01 15:50:00,23.58,23.62,23.58,23.61,455000.0,21.9652,22.0025,21.9652,21.9931,455000.0
2018-10-02 09:30:00,23.5,23.6,23.5,23.55,92784.0,21.8907,21.9838,21.8907,21.9373,92784.0
2018-10-02 09:40:00,23.56,23.65,23.56,23.63,40432.0,21.9466,22.0304,21.9466,22.0118,40432.0
2018-10-02 09:50:00,23.63,23.7,23.63,23.7,258168.0,22.0118,22.077,22.0118,22.077,258168.0
2018-10-02 10:00:00,23.7,23.74,23.69,23.72,72160.0,22.077,22.1142,22.0677,22.0956,72160.0
2018-10-02 10:10:00,23.72,23.73,23.69,23.7,46492.0,22.0956,22.1049,22.0677,22.077,46492.0
2018-10-02 10:20:00,23.7,23.7,23.68,23.7,23260.0,22.077,22.077,22.0584,22.077,23260.0
2018-10-02 10:30:00,23.69,23.7,23.66,23.67,15180.0,22.0677,22.077,22.0397,22.049,15180.0
2018-10-02 10:40:00,23.66,23.67,23.63,23.66,51020.0,22.0397,22.049,22.0118,22.0397,51020.0
2018-10-02 10:50:00,23.66,23.7,23.66,23.68,125256.0,22.0397,22.077,22.0397,22.0584,125256.0
2018-10-02 11:00:00,23.68,23.68,23.67,23.68,42380.0,22.0584,22.0584,22.049,22.0584,42380.0
2018-10-02 11:10:00,23.68,23.68,23.65,23.65,35200.0,22.0584,22.0584,22.0304,22.0304,35200.0
2018-10-02 11:20:00,23.65,23.66,23.64,23.64,48676.0,22.0304,22.0397,22.0211,22.0211,48676.0
2018-10-02 11:30:00,23.64,23.65,23.63,23.65,42300.0,22.0211,22.0304,22.0118,22.0304,42300.0
2018-10-02 11:40:00,23.64,23.67,23.64,23.64,82980.0,22.0211,22.049,22.0211,22.0211,82980.0
2018-10-02 11:50:00,23.64,23.65,23.63,23.63,35732.0,22.0211,22.0304,22.0118,22.0118,35732.0
2018-10-02 12:00:00,23.63,23.64,23.63,23.63,36528.0,22.0118,22.0211,22.0118,22.0118,36528.0
2018-10-02 12:10:00,23.63,23.64,23.61,23.61,30456.0,22.0118,22.0211,21.9931,21.9931,30456.0
2018-10-02 12:20:00,23.61,23.61,23.6,23.61,28244.0,21.9931,21.9931,21.9838,21.9931,28244.0
2018-10-02 12:30:00,23.61,23.62,23.6,23.61,31608.0,21.9931,22.0025,21.9838,21.9931,31608.0
2018-10-02 12:40:00,23.61,23.61,23.58,23.58,72404.0,21.9931,21.9931,21.9652,21.9652,72404.0
2018-10-02 12:50:00,23.58,23.58,23.55,23.57,37600.0,21.9652,21.9652,21.9373,21.9559,37600.0
2018-10-02 13:00:00,23.57,23.58,23.56,23.56,30240.0,21.9559,21.9652,21.9466,21.9466,30240.0
2018-10-02 13:10:00,23.56,23.58,23.55,23.58,21840.0,21.9466,21.9652,21.9373,21.9652,21840.0
2018-10-02 13:20:00,23.58,23.58,23.57,23.58,18664.0,21.9652,21.9652,21.9559,21.9652,18664.0
2018-10-02 13:30:00,23.57,23.58,23.57,23.58,17364.0,21.9559,21.9652,21.9559,21.9652,17364.0
2018-10-02 13:40:00,23.58,23.59,23.58,23.58,27840.0,21.9652,21.9745,21.9652,21.9652,27840.0
2018-10-02 13:50:00,23.58,23.58,23.56,23.56,37720.0,21.9652,21.9652,21.9466,21.9466,37720.0
2018-10-02 14:00:00,23.56,23.57,23.56,23.56,36388.0,21.9466,21.9559,21.9466,21.9466,36388.0
2018-10-02 14:10:00,23.56,23.57,23.55,23.57,50920.0,21.9466,21.9559,21.9373,21.9559,50920.0
2018-10-02 14:20:00,23.57,23.58,23.56,23.57,42900.0,21.9559,21.9652,21.9466,21.9559,42900.0
2018-10-02 14:30:00,23.57,23.57,23.55,23.55,41456.0,21.9559,21.9559,21.9373,21.9373,41456.0
2018-10-02 14:40:00,23.56,23.56,23.54,23.56,86496.0,21.9466,21.9466,21.9279,21.9466,86496.0
2018-10-02 14:50:00,23.56,23.56,23.53,23.53,36056.0,21.9466,21.9466,21.9186,21.9186,36056.0
2018-10-02 15:00:00,23.53,23.54,23.5,23.51,76068.0,21.9186,21.9279,21.8907,21.9,76068.0
2018-10-02 15:10:00,23.51,23.51,23.48,23.49,46320.0,21.9,21.9,21.872,21.8814,46320.0
2018-10-02 15:20:00,23.48,23.5,23.48,23.48,63384.0,21.872,21.8907,21.872,21.872,63384.0
2018-10-02 15:30:00,23.49,23.5,23.47,23.48,102232.0,21.8814,21.8907,21.8627,21.872,102232.0
2018-10-02 15:40:00,23.48,23.52,23.48,23.52,112776.0,21.872,21.9093,21.872,21.9093,112776.0
2018-10-02 15:50:00,23.52,23.53,23.49,23.49,337520.0,21.9093,21.9186,21.8814,21.8814,337520.0
2018-10-03 09:30:00,23.53,23.57,23.53,23.56,88844.0,21.9186,21.9559,21.9186,21.9466,88844.0
2018-10-03 09:40:00,23.56,23.56,23.42,23.45,359068.0,21.9466,21.9466,21.8162,21.8441,359068.0
2018-10-03 09:50:00,23.44,23.45,23.4,23.43,32920.0,21.8348,21.8441,21.7975,21.8255,32920.0
2018-10-03 10:00:00,23.44,23.48,23.42,23.48,46616.0,21.8348,21.872,21.8162,21.872,46616.0
2018-10-03 10:10:00,23.49,23.5,23.47,23.48,56288.0,21.8814,21.8907,21.8627,21.872,56288.0
2018-10-03 10:20:00,23.48,23.5,23.47,23.48,56472.0,21.872,21.8907,21.8627,21.872,56472.0
2018-10-03 10:30:00,23.49,23.5,23.46,23.47,56588.0,21.8814,21.8907,21.8534,21.8627,56588.0
2018-10-03 10:40:00,23.46,23.5,23.45,23.49,40680.0,21.8534,21.8907,21.8441,21.8814,40680.0
2018-10-03 10:50:00,23.49,23.5,23.48,23.49,23576.0,21.8814,21.8907,21.872,21.8814,23576.0
2018-10-03 11:00:00,23.49,23.49,23.47,23.49,25652.0,21.8814,21.8814,21.8627,21.8814,25652.0
2018-10-03 11:10:00,23.49,23.5,23.47,23.49,22356.0,21.8814,21.8907,21.8627,21.8814,22356.0
2018-10-03 11:20:00,23.49,23.5,23.48,23.5,37424.0,21.8814,21.8907,21.872,21.8907,37424.0
2018-10-03 11:30:00,23.5,23.5,23.46,23.46,16500.0,21.8907,21.8907,21.8534,21.8534,16500.0
2018-10-03 11:40:00,23.46,23.47,23.46,23.47,16000.0,21.8534,21.8627,21.8534,21.8627,16000.0
2018-10-03 11:50:00,23.47,23.48,23.46,23.47,21388.0,21.8627,21.872,21.8534,21.8627,21388.0
2018-10-03 12:00:00,23.47,23.47,23.45,23.45,32496.0,21.8627,21.8627,21.8441,21.8441,32496.0
2018-10-03 12:10:00,23.45,23.48,23.45,23.48,29200.0,21.8441,21.872,21.8441,21.872,29200.0
2018-10-03 12:20:00,23.48,23.5,23.48,23.49,32000.0,21.872,21.8907,21.872,21.8814,32000.0
2018-10-03 12:30:00,23.49,23.49,23.46,23.46,36672.0,21.8814,21.8814,21.8534,21.8534,36672.0
2018-10-03 12:40:00,23.47,23.49,23.46,23.49,36712.0,21.8627,21.8814,21.8534,21.8814,36712.0
2018-10-03 12:50:00,23.49,23.49,23.48,23.49,15476.0,21.8814,21.8814,21.872,21.8814,15476.0
2018-10-03 13:00:00,23.49,23.49,23.48,23.48,19116.0,21.8814,21.8814,21.872,21.872,19116.0
2018-10-03 13:10:00,23.48,23.48,23.46,23.46,40412.0,21.872,21.872,21.8534,21.8534,40412.0
2018-10-03 13:20:00,23.46,23.47,23.44,23.45,35716.0,21.8534,21.8627,21.8348,21.8441,35716.0
2018-10-03 13:30:00,23.45,23.45,23.44,23.44,29660.0,21.8441,21.8441,21.8348,21.8348,29660.0
2018-10-03 13:40:00,23.43,23.45,23.43,23.45,31760.0,21.8255,21.8441,21.8255,21.8441,31760.0
2018-10-03 13:50:00,23.45,23.45,23.43,23.44,42536.0,21.8441,21.8441,21.8255,21.8348,42536.0
2018-10-03 14:00:00,23.44,23.45,23.43,23.45,29800.0,21.8348,21.8441,21.8255,21.8441,29800.0
2018-10-03 14:10:00,23.45,23.46,23.43,23.44,66680.0,21.8441,21.8534,21.8255,21.8348,66680.0
2018-10-03 14:20:00,23.44,23.45,23.43,23.43,65132.0,21.8348,21.8441,21.8255,21.8255,65132.0
2018-10-03 14:30:00,23.43,23.44,23.38,23.4,53600.0,21.8255,21.8348,21.7789,21.7975,53600.0
2018-10-03 14:40:00,23.4,23.4,23.36,23.36,51368.0,21.7975,21.7975,21.7603,21.7603,51368.0
2018-10-03 14:50:00,23.36,23.38,23.35,23.38,41296.0,21.7603,21.7789,21.751,21.7789,41296.0
2018-10-03 15:00:00,23.38,23.39,23.36,23.37,34564.0,21.7789,21.7882,21.7603,21.7696,34564.0
2018-10-03 15:10:00,23.38,23.38,23.33,23.34,58460.0,21.7789,21.7789,21.7323,21.7416,58460.0
2018-10-03 15:20:00,23.34,23.34,23.31,23.33,67172.0,21.7416,21.7416,21.7137,21.7323,67172.0
2018-10-03 15:30:00,23.33,23.36,23.33,23.35,107060.0,21.7323,21.7603,21.7323,21.751,107060.0
2018-10-03 15:40:00,23.36,23.38,23.35,23.37,163976.0,21.7603,21.7789,21.751,21.7696,163976.0
2018-10-03 15:50:00,23.37,23.39,23.36,23.38,339308.0,21.7696,21.7882,21.7603,21.7789,339308.0
2018-10-04 09:30:00,23.29,23.32,23.19,23.19,322400.0,21.6951,21.723,21.6019,21.6019,322400.0
2018-10-04 09:40:00,23.19,23.25,23.17,23.23,72124.0,21.6019,21.6578,21.5833,21.6392,72124.0
2018-10-04 09:50:00,23.22,23.25,23.2,23.21,35260.0,21.6299,21.6578,21.6112,21.6205,35260.0
2018-10-04 10:00:00,23.21,23.23,23.18,23.2,89088.0,21.6205,21.6392,21.5926,21.6112,89088.0
2018-10-04 10:10:00,23.2,23.2,23.12,23.12,59876.0,21.6112,21.6112,21.5367,21.5367,59876.0
2018-10-04 10:20:00,23.11,23.11,23.03,23.03,133732.0,21.5274,21.5274,21.4529,21.4529,133732.0
2018-10-04 10:30:00,23.03,23.05,22.98,22.99,225968.0,21.4529,21.4715,21.4063,21.4156,225968.0
2018-10-04 10:40:00,22.99,23.0,22.95,22.98,83908.0,21.4156,21.4249,21.3783,21.4063,83908.0
2018-10-04 10:50:00,22.98,23.0,22.97,22.97,42988.0,21.4063,21.4249,21.397,21.397,42988.0
2018-10-04 11:00:00,22.97,23.0,22.94,22.94,89680.0,21.397,21.4249,21.369,21.369,89680.0
2018-10-04 11:10:00,22.94,22.94,22.92,22.93,87996.0,21.369,21.369,21.3504,21.3597,87996.0
2018-10-04 11:20:00,22.93,22.96,22.93,22.94,71204.0,21.3597,21.3877,21.3597,21.369,71204.0
2018-10-04 11:30:00,22.94,22.95,22.9,22.9,104808.0,21.369,21.3783,21.3318,21.3318,104808.0
2018-10-04 11:40:00,22.9,22.92,22.87,22.87,78256.0,21.3318,21.3504,21.3038,21.3038,78256.0
2018-10-04 11:50:00,22.87,22.89,22.86,22.86,57620.0,21.3038,21.3225,21.2945,21.2945,57620.0
2018-10-04 12:00:00,22.85,22.86,22.82,22.83,144976.0,21.2852,21.2945,21.2572,21.2666,144976.0
2018-10-04 12:10:00,22.83,22.83,22.76,22.77,78416.0,21.2666,21.2666,21.2014,21.2107,78416.0
2018-10-04 12:20:00,22.77,22.78,22.73,22.77,84388.0,21.2107,21.22,21.1734,21.2107,84388.0
2018-10-04 12:30:00,22.77,22.8,22.77,22.8,120752.0,21.2107,21.2386,21.2107,21.2386,120752.0
2018-10-04 12:40:00,22.8,22.81,22.78,22.79,69260.0,21.2386,21.2479,21.22,21.2293,69260.0
2018-10-04 12:50:00,22.79,22.81,22.76,22.77,59428.0,21.2293,21.2479,21.2014,21.2107,59428.0
2018-10-04 13:00:00,22.77,22.78,22.75,22.76,55632.0,21.2107,21.22,21.192,21.2014,55632.0
2018-10-04 13:10:00,22.76,22.76,22.72,22.72,74088.0,21.2014,21.2014,21.1641,21.1641,74088.0
2018-10-04 13:20:00,22.72,22.73,22.69,22.71,95732.0,21.1641,21.1734,21.1361,21.1548,95732.0
2018-10-04 13:30:00,22.7,22.7,22.65,22.66,99136.0,21.1455,21.1455,21.0989,21.1082,99136.0
2018-10-04 13:40:00,22.66,22.74,22.66,22.7,59912.0,21.1082,21.1827,21.1082,21.1455,59912.0
2018-10-04 13:50:00,22.7,22.73,22.69,22.71,43640.0,21.1455,21.1734,21.1361,21.1548,43640.0
2018-10-04 14:00:00,22.71,22.74,22.7,22.73,84168.0,21.1548,21.1827,21.1455,21.1734,84168.0
2018-10-04 14:10:00,22.73,22.75,22.71,22.72,51396.0,21.1734,21.192,21.1548,21.1641,51396.0
2018-10-04 14:20:00,22.72,22.74,22.7,22.74,99548.0,21.1641,21.1827,21.1455,21.1827,99548.0
2018-10-04 14:30:00,22.74,22.77,22.72,22.76,178532.0,21.1827,21.2107,21.1641,21.2014,178532.0
2018-10-04 14:40:00,22.77,22.78,22.75,22.76,200800.0,21.2107,21.22,21.192,21.2014,200800.0
2018-10-04 14:50:00,22.76,22.84,22.76,22.84,98864.0,21.2014,21.2759,21.2014,21.2759,98864.0
2018-10-04 15:00:00,22.84,22.89,22.83,22.88,95304.0,21.2759,21.3225,21.2666,21.3131,95304.0
2018-10-04 15:10:00,22.88,22.89,22.86,22.88,123756.0,21.3131,21.3225,21.2945,21.3131,123756.0
2018-10-04 15:20:00,22.88,22.88,22.85,22.85,85972.0,21.3131,21.3131,21.2852,21.2852,85972.0
2018-10-04 15:30:00,22.85,22.86,22.83,22.84,147776.0,21.2852,21.2945,21.2666,21.2759,147776.0
2018-10-04 15:40:00,22.83,22.91,22.83,22.9,229972.0,21.2666,21.3411,21.2666,21.3318,229972.0
2018-10-04 15:50:00,22.9,22.92,22.88,22.9,383336.0,21.3318,21.3504,21.3131,21.3318,383336.0
2018-10-05 09:30:00,22.89,22.95,22.82,22.9,52996.0,21.3225,21.3783,21.2572,21.3318,52996.0
2018-10-05 09:40:00,22.91,22.95,22.9,22.92,66720.0,21.3411,21.3783,21.3318,21.3504,66720.0
2018-10-05 09:50:00,22.92,22.93,22.82,22.82,81232.0,21.3504,21.3597,21.2572,21.2572,81232.0
2018-10-05 10:00:00,22.82,22.85,22.82,22.82,33328.0,21.2572,21.2852,21.2572,21.2572,33328.0
2018-10-05 10:10:00,22.81,22.82,22.75,22.75,127612.0,21.2479,21.2572,21.192,21.192,127612.0
2018-10-05 10:20:00,22.75,22.79,22.74,22.77,82140.0,21.192,21.2293,21.1827,21.2107,82140.0
2018-10-05 10:30:00,22.77,22.79,22.76,22.76,101180.0,21.2107,21.2293,21.2014,21.2014,101180.0
2018-10-05 10:40:00,22.75,22.76,22.72,22.72,29864.0,21.192,21.2014,21.1641,21.1641,29864.0
2018-10-05 10:50:00,22.7,22.74,22.7,22.71,35216.0,21.1455,21.1827,21.1455,21.1548,35216.0
2018-10-05 11:00:00,22.71,22.72,22.68,22.68,26800.0,21.1548,21.1641,21.1268,21.1268,26800.0
2018-10-05 11:10:00,22.68,22.71,22.67,22.7,160592.0,21.1268,21.1548,21.1175,21.1455,160592.0
2018-10-05 11:20:00,22.69,22.71,22.67,22.7,281544.0,21.1361,21.1548,21.1175,21.1455,281544.0
2018-10-05 11:30:00,22.69,22.71,22.67,22.69,152960.0,21.1361,21.1548,21.1175,21.1361,152960.0
2018-10-05 11:40:00,22.69,22.7,22.61,22.62,131236.0,21.1361,21.1455,21.0616,21.0709,131236.0
2018-10-05 11:50:00,22.62,22.63,22.58,22.59,94876.0,21.0709,21.0803,21.0337,21.043,94876.0
2018-10-05 12:00:00,22.59,22.65,22.59,22.63,138104.0,21.043,21.0989,21.043,21.0803,138104.0
2018-10-05 12:10:00,22.64,22.64,22.54,22.54,91684.0,21.0896,21.0896,20.9964,20.9964,91684.0
2018-10-05 12:20:00,22.55,22.57,22.54,22.57,50812.0,21.0057,21.0244,20.9964,21.0244,50812.0
2018-10-05 12:30:00,22.56,22.56,22.53,22.55,40436.0,21.0151,21.0151,20.9871,21.0057,40436.0
2018-10-05 12:40:00,22.55,22.56,22.52,22.56,59088.0,21.0057,21.0151,20.9778,21.0151,59088.0
2018-10-05 12:50:00,22.56,22.57,22.54,22.54,47732.0,21.0151,21.0244,20.9964,20.9964,47732.0
2018-10-05 13:00:00,22.54,22.54,22.51,22.51,36552.0,20.9964,20.9964,20.9685,20.9685,36552.0
2018-10-05 13:10:00,22.51,22.54,22.51,22.53,36800.0,20.9685,20.9964,20.9685,20.9871,36800.0
2018-10-05 13:20:00,22.53,22.53,22.48,22.49,38936.0,20.9871,20.9871,20.9405,20.9498,38936.0
2018-10-05 13:30:00,22.5,22.51,22.48,22.51,56140.0,20.9592,20.9685,20.9405,20.9685,56140.0
2018-10-05 13:40:00,22.52,22.57,22.52,22.57,45204.0,20.9778,21.0244,20.9778,21.0244,45204.0
2018-10-05 13:50:00,22.57,22.6,22.57,22.59,34872.0,21.0244,21.0523,21.0244,21.043,34872.0
2018-10-05 14:00:00,22.58,22.61,22.58,22.59,98596.0,21.0337,21.0616,21.0337,21.043,98596.0
2018-10-05 14:10:00,22.59,22.62,22.58,22.62,32828.0,21.043,21.0709,21.0337,21.0709,32828.0
2018-10-05 14:20:00,22.63,22.64,22.62,22.64,51400.0,21.0803,21.0896,21.0709,21.0896,51400.0
2018-10-05 14:30:00,22.64,22.66,22.63,22.64,44028.0,21.0896,21.1082,21.0803,21.0896,44028.0
2018-10-05 14:40:00,22.64,22.66,22.63,22.63,35056.0,21.0896,21.1082,21.0803,21.0803,35056.0
2018-10-05 14:50:00,22.64,22.67,22.63,22.66,46240.0,21.0896,21.1175,21.0803,21.1082,46240.0
2018-10-05 15:00:00,22.67,22.69,22.64,22.68,52884.0,21.1175,21.1361,21.0896,21.1268,52884.0
2018-10-05 15:10:00,22.68,22.68,22.65,22.65,57428.0,21.1268,21.1268,21.0989,21.0989,57428.0
2018-10-05 15:20:00,22.65,22.68,22.65,22.65,56020.0,21.0989,21.1268,21.0989,21.0989,56020.0
2018-10-05 15:30:00,22.65,22.65,22.61,22.62,95068.0,21.0989,21.0989,21.0616,21.0709,95068.0
2018-10-05 15:40:00,22.62,22.69,22.61,22.69,146332.0,21.0709,21.1361,21.0616,21.1361,146332.0
2018-10-05 15:50:00,22.68,22.68,22.62,22.63,365408.0,21.1268,21.1268,21.0709,21.0803,365408.0
2018-10-08 09:30:00,22.53,22.61,22.45,22.53,134740.0,20.9871,21.0616,20.9126,20.9871,134740.0
2018-10-08 09:40:00,22.54,22.54,22.48,22.48,70656.0,20.9964,20.9964,20.9405,20.9405,70656.0
2018-10-08 09:50:00,22.47,22.55,22.46,22.46,44732.0,20.9312,21.0057,20.9219,20.9219,44732.0
2018-10-08 10:00:00,22.47,22.47,22.43,22.43,36620.0,20.9312,20.9312,20.894,20.894,36620.0
2018-10-08 10:10:00,22.44,22.46,22.42,22.43,18400.0,20.9033,20.9219,20.8846,20.894,18400.0
2018-10-08 10:20:00,22.42,22.45,22.42,22.44,37184.0,20.8846,20.9126,20.8846,20.9033,37184.0
2018-10-08 10:30:00,22.43,22.44,22.36,22.38,79112.0,20.894,20.9033,20.8287,20.8474,79112.0
2018-10-08 10:40:00,22.37,22.38,22.34,22.36,39512.0,20.8381,20.8474,20.8101,20.8287,39512.0
2018-10-08 10:50:00,22.36,22.37,22.33,22.33,31724.0,20.8287,20.8381,20.8008,20.8008,31724.0
2018-10-08 11:00:00,22.33,22.33,22.27,22.27,61224.0,20.8008,20.8008,20.7449,20.7449,61224.0
2018-10-08 11:10:00,22.28,22.3,22.27,22.28,114212.0,20.7542,20.7729,20.7449,20.7542,114212.0
2018-10-08 11:20:00,22.28,22.29,22.25,22.26,37128.0,20.7542,20.7635,20.7263,20.7356,37128.0
2018-10-08 11:30:00,22.26,22.27,22.23,22.24,47856.0,20.7356,20.7449,20.7077,20.717,47856.0
2018-10-08 11:40:00,22.24,22.24,22.16,22.18,39948.0,20.717,20.717,20.6424,20.6611,39948.0
2018-10-08 11:50:00,22.18,22.21,22.18,22.2,49180.0,20.6611,20.689,20.6611,20.6797,49180.0
2018-10-08 12:00:00,22.2,22.22,22.18,22.19,50488.0,20.6797,20.6983,20.6611,20.6704,50488.0
2018-10-08 12:10:00,22.19,22.19,22.15,22.16,31176.0,20.6704,20.6704,20.6331,20.6424,31176.0
2018-10-08 12:20:00,22.15,22.21,22.14,22.2,49856.0,20.6331,20.689,20.6238,20.6797,49856.0
2018-10-08 12:30:00,22.2,22.21,22.18,22.2,23864.0,20.6797,20.689,20.6611,20.6797,23864.0
2018-10-08 12:40:00,22.2,22.21,22.18,22.2,32052.0,20.6797,20.689,20.6611,20.6797,32052.0
2018-10-08 12:50:00,22.19,22.21,22.17,22.17,72980.0,20.6704,20.689,20.6518,20.6518,72980.0
2018-10-08 13:00:00,22.17,22.23,22.17,22.23,66808.0,20.6518,20.7077,20.6518,20.7077,66808.0
2018-10-08 13:10:00,22.23,22.23,22.16,22.17,29572.0,20.7077,20.7077,20.6424,20.6518,29572.0
2018-10-08 13:20:00,22.17,22.21,22.17,22.18,42268.0,20.6518,20.689,20.6518,20.6611,42268.0
2018-10-08 13:30:00,22.18,22.22,22.18,22.2,44844.0,20.6611,20.6983,20.6611,20.6797,44844.0
2018-10-08 13:40:00,22.2,22.22,22.2,22.21,123228.0,20.6797,20.6983,20.6797,20.689,123228.0
2018-10-08 13:50:00,22.21,22.22,22.18,22.19,37548.0,20.689,20.6983,20.6611,20.6704,37548.0
2018-10-08 14:00:00,22.18,22.25,22.18,22.24,52660.0,20.6611,20.7263,20.6611,20.717,52660.0
2018-10-08 14:10:00,22.24,22.24,22.21,22.21,29536.0,20.717,20.717,20.689,20.689,29536.0
2018-10-08 14:20:00,22.21,22.23,22.21,22.23,33744.0,20.689,20.7077,20.689,20.7077,33744.0
2018-10-08 14:30:00,22.23,22.27,22.23,22.27,70136.0,20.7077,20.7449,20.7077,20.7449,70136.0
2018-10-08 14:40:00,22.28,22.32,22.27,22.31,67228.0,20.7542,20.7915,20.7449,20.7822,67228.0
2018-10-08 14:50:00,22.31,22.33,22.31,22.32,59880.0,20.7822,20.8008,20.7822,20.7915,59880.0
2018-10-08 15:00:00,22.32,22.35,22.31,22.33,53900.0,20.7915,20.8194,20.7822,20.8008,53900.0
2018-10-08 15:10:00,22.33,22.36,22.33,22.35,65584.0,20.8008,20.8287,20.8008,20.8194,65584.0
2018-10-08 15:20:00,22.35,22.35,22.32,22.33,63536.0,20.8194,20.8194,20.7915,20.8008,63536.0
2018-10-08 15:30:00,22.32,22.35,22.32,22.34,93972.0,20.7915,20.8194,20.7915,20.8101,93972.0
2018-10-08 15:40:00,22.34,22.35,22.33,22.35,148536.0,20.8101,20.8194,20.8008,20.8194,148536.0
2018-10-08 15:50:00,22.35,22.35,22.32,22.33,419580.0,20.8194,20.8194,20.7915,20.8008,419580.0
2018-10-09 09:30:00,22.58,22.65,22.39,22.55,493004.0,21.0337,21.0989,20.8567,21.0057,493004.0
2018-10-09 09:40:00,22.55,22.56,22.36,22.4,251444.0,21.0057,21.0151,20.8287,20.866,251444.0
2018-10-09 09:50:00,22.39,22.45,22.38,22.38,377100.0,20.8567,20.9126,20.8474,20.8474,377100.0
2018-10-09 10:00:00,22.38,22.47,22.37,22.37,200344.0,20.8474,20.9312,20.8381,20.8381,200344.0
2018-10-09 10:10:00,22.36,22.44,22.36,22.39,115584.0,20.8287,20.9033,20.8287,20.8567,115584.0
2018-10-09 10:20:00,22.39,22.47,22.39,22.47,49168.0,20.8567,20.9312,20.8567,20.9312,49168.0
2018-10-09 10:30:00,22.45,22.48,22.44,22.45,82900.0,20.9126,20.9405,20.9033,20.9126,82900.0
2018-10-09 10:40:00,22.45,22.45,22.43,22.44,59384.0,20.9126,20.9126,20.894,20.9033,59384.0
2018-10-09 10:50:00,22.44,22.48,22.43,22.45,226764.0,20.9033,20.9405,20.894,20.9126,226764.0
2018-10-09 11:00:00,22.45,22.47,22.43,22.43,167704.0,20.9126,20.9312,20.894,20.894,167704.0
2018-10-09 11:10:00,22.43,22.48,22.43,22.48,257032.0,20.894,20.9405,20.894,20.9405,257032.0
2018-10-09 11:20:00,22.48,22.5,22.47,22.48,156108.0,20.9405,20.9592,20.9312,20.9405,156108.0
2018-10-09 11:30:00,22.48,22.5,22.46,22.49,142804.0,20.9405,20.9592,20.9219,20.9498,142804.0
2018-10-09 11:40:00,22.49,22.51,22.47,22.49,128736.0,20.9498,20.9685,20.9312,20.9498,128736.0
2018-10-09 11:50:00,22.49,22.5,22.47,22.49,178644.0,20.9498,20.9592,20.9312,20.9498,178644.0
2018-10-09 12:00:00,22.49,22.55,22.49,22.53,115288.0,20.9498,21.0057,20.9498,20.9871,115288.0
2018-10-09 12:10:00,22.53,22.53,22.5,22.5,63724.0,20.9871,20.9871,20.9592,20.9592,63724.0
2018-10-09 12:20:00,22.5,22.52,22.48,22.5,101412.0,20.9592,20.9778,20.9405,20.9592,101412.0
2018-10-09 12:30:00,22.49,22.52,22.48,22.51,95324.0,20.9498,20.9778,20.9405,20.9685,95324.0
2018-10-09 12:40:00,22.51,22.51,22.45,22.47,232296.0,20.9685,20.9685,20.9126,20.9312,232296.0
2018-10-09 12:50:00,22.47,22.48,22.46,22.46,52052.0,20.9312,20.9405,20.9219,20.9219,52052.0
2018-10-09 13:00:00,22.46,22.46,22.42,22.46,72956.0,20.9219,20.9219,20.8846,20.9219,72956.0
2018-10-09 13:10:00,22.46,22.5,22.46,22.49,73948.0,20.9219,20.9592,20.9219,20.9498,73948.0
2018-10-09 13:20:00,22.5,22.53,22.49,22.52,41064.0,20.9592,20.9871,20.9498,20.9778,41064.0
2018-10-09 13:30:00,22.52,22.52,22.48,22.48,63720.0,20.9778,20.9778,20.9405,20.9405,63720.0
2018-10-09 13:40:00,22.49,22.5,22.47,22.49,98452.0,20.9498,20.9592,20.9312,20.9498,98452.0
2018-10-09 13:50:00,22.49,22.54,22.49,22.53,70836.0,20.9498,20.9964,20.9498,20.9871,70836.0
2018-10-09 14:00:00,22.53,22.53,22.5,22.53,162524.0,20.9871,20.9871,20.9592,20.9871,162524.0
2018-10-09 14:10:00,22.53,22.54,22.51,22.52,81156.0,20.9871,20.9964,20.9685,20.9778,81156.0
2018-10-09 14:20:00,22.52,22.58,22.51,22.56,120784.0,20.9778,21.0337,20.9685,21.0151,120784.0
2018-10-09 14:30:00,22.56,22.58,22.55,22.58,187396.0,21.0151,21.0337,21.0057,21.0337,187396.0
2018-10-09 14:40:00,22.58,22.6,22.57,22.58,124772.0,21.0337,21.0523,21.0244,21.0337,124772.0
2018-10-09 14:50:00,22.58,22.64,22.58,22.63,132360.0,21.0337,21.0896,21.0337,21.0803,132360.0
2018-10-09 15:00:00,22.63,22.64,22.6,22.61,128608.0,21.0803,21.0896,21.0523,21.0616,128608.0
2018-10-09 15:10:00,22.61,22.61,22.57,22.58,101896.0,21.0616,21.0616,21.0244,21.0337,101896.0
2018-10-09 15:20:00,22.58,22.58,22.55,22.56,191200.0,21.0337,21.0337,21.0057,21.0151,191200.0
2018-10-09 15:30:00,22.56,22.56,22.53,22.56,239148.0,21.0151,21.0151,20.9871,21.0151,239148.0
2018-10-09 15:40:00,22.56,22.58,22.54,22.57,306428.0,21.0151,21.0337,20.9964,21.0244,306428.0
2018-10-09 15:50:00,22.57,22.57,22.54,22.55,658456.0,21.0244,21.0244,20.9964,21.0057,658456.0
2018-10-10 09:30:00,22.41,22.41,22.18,22.25,237592.0,20.8753,20.8753,20.6611,20.7263,237592.0
2018-10-10 09:40:00,22.25,22.27,22.09,22.09,160068.0,20.7263,20.7449,20.5772,20.5772,160068.0
2018-10-10 09:50:00,22.09,22.16,22.03,22.03,89108.0,20.5772,20.6424,20.5213,20.5213,89108.0
2018-10-10 10:00:00,22.04,22.09,22.0,22.06,99604.0,20.5307,20.5772,20.4934,20.5493,99604.0
2018-10-10 10:10:00,22.07,22.09,21.96,22.01,137032.0,20.5586,20.5772,20.4561,20.5027,137032.0
2018-10-10 10:20:00,22.01,22.06,22.0,22.02,160132.0,20.5027,20.5493,20.4934,20.512,160132.0
2018-10-10 10:30:00,22.01,22.06,22.0,22.01,55668.0,20.5027,20.5493,20.4934,20.5027,55668.0
2018-10-10 10:40:00,22.0,22.01,21.97,21.98,81912.0,20.4934,20.5027,20.4655,20.4748,81912.0
2018-10-10 10:50:00,21.98,22.04,21.96,21.98,81240.0,20.4748,20.5307,20.4561,20.4748,81240.0
2018-10-10 11:00:00,21.97,21.99,21.91,21.92,42500.0,20.4655,20.4841,20.4096,20.4189,42500.0
2018-10-10 11:10:00,21.91,21.94,21.9,21.92,89032.0,20.4096,20.4375,20.4002,20.4189,89032.0
2018-10-10 11:20:00,21.92,21.95,21.88,21.93,75156.0,20.4189,20.4468,20.3816,20.4282,75156.0
2018-10-10 11:30:00,21.94,21.95,21.9,21.9,35440.0,20.4375,20.4468,20.4002,20.4002,35440.0
2018-10-10 11:40:00,21.89,21.95,21.89,21.94,66960.0,20.3909,20.4468,20.3909,20.4375,66960.0
2018-10-10 11:50:00,21.95,21.95,21.89,21.89,56016.0,20.4468,20.4468,20.3909,20.3909,56016.0
2018-10-10 12:00:00,21.88,21.92,21.88,21.9,96136.0,20.3816,20.4189,20.3816,20.4002,96136.0
2018-10-10 12:10:00,21.9,21.99,21.9,21.99,44056.0,20.4002,20.4841,20.4002,20.4841,44056.0
2018-10-10 12:20:00,22.0,22.0,21.97,21.97,24768.0,20.4934,20.4934,20.4655,20.4655,24768.0
2018-10-10 12:30:00,21.97,21.97,21.93,21.93,46768.0,20.4655,20.4655,20.4282,20.4282,46768.0
2018-10-10 12:40:00,21.93,21.98,21.92,21.97,52436.0,20.4282,20.4748,20.4189,20.4655,52436.0
2018-10-10 12:50:00,21.97,22.01,21.96,21.96,37720.0,20.4655,20.5027,20.4561,20.4561,37720.0
2018-10-10 13:00:00,21.95,21.96,21.91,21.95,50232.0,20.4468,20.4561,20.4096,20.4468,50232.0
2018-10-10 13:10:00,21.94,22.04,21.94,22.03,51784.0,20.4375,20.5307,20.4375,20.5213,51784.0
2018-10-10 13:20:00,22.04,22.04,22.0,22.02,137684.0,20.5307,20.5307,20.4934,20.512,137684.0
2018-10-10 13:30:00,22.02,22.04,22.0,22.03,56308.0,20.512,20.5307,20.4934,20.5213,56308.0
2018-10-10 13:40:00,22.03,22.03,21.98,22.02,76836.0,20.5213,20.5213,20.4748,20.512,76836.0
2018-10-10 13:50:00,22.02,22.02,21.99,22.01,36120.0,20.512,20.512,20.4841,20.5027,36120.0
2018-10-10 14:00:00,22.01,22.02,21.92,21.92,72848.0,20.5027,20.512,20.4189,20.4189,72848.0
2018-10-10 14:10:00,21.92,22.0,21.92,21.98,104876.0,20.4189,20.4934,20.4189,20.4748,104876.0
2018-10-10 14:20:00,21.98,21.98,21.93,21.96,79492.0,20.4748,20.4748,20.4282,20.4561,79492.0
2018-10-10 14:30:00,21.96,21.97,21.9,21.91,102252.0,20.4561,20.4655,20.4002,20.4096,102252.0
2018-10-10 14:40:00,21.91,21.92,21.87,21.89,113500.0,20.4096,20.4189,20.3723,20.3909,113500.0
2018-10-10 14:50:00,21.88,21.95,21.88,21.93,95928.0,20.3816,20.4468,20.3816,20.4282,95928.0
2018-10-10 15:00:00,21.93,21.93,21.83,21.85,77172.0,20.4282,20.4282,20.335,20.3537,77172.0
2018-10-10 15:10:00,21.84,21.85,21.8,21.8,103076.0,20.3444,20.3537,20.3071,20.3071,103076.0
2018-10-10 15:20:00,21.81,21.89,21.81,21.88,84228.0,20.3164,20.3909,20.3164,20.3816,84228.0
2018-10-10 15:30:00,21.88,21.88,21.78,21.78,122564.0,20.3816,20.3816,20.2885,20.2885,122564.0
2018-10-10 15:40:00,21.78,21.8,21.69,21.79,357976.0,20.2885,20.3071,20.2046,20.2978,357976.0
2018-10-10 15:50:00,21.79,21.79,21.57,21.61,675284.0,20.2978,20.2978,20.0928,20.1301,675284.0
2018-10-11 09:30:00,21.61,21.61,21.46,21.48,244504.0,20.1301,20.1301,19.9904,20.009,244504.0
2018-10-11 09:40:00,21.46,21.56,21.43,21.54,128648.0,19.9904,20.0835,19.9624,20.0649,128648.0
2018-10-11 09:50:00,21.55,21.65,21.52,21.65,405180.0,20.0742,20.1674,20.0463,20.1674,405180.0
2018-10-11 10:00:00,21.64,21.66,21.57,21.65,141944.0,20.1581,20.1767,20.0928,20.1674,141944.0
2018-10-11 10:10:00,21.65,21.65,21.57,21.59,185160.0,20.1674,20.1674,20.0928,20.1115,185160.0
2018-10-11 10:20:00,21.59,21.62,21.54,21.6,131320.0,20.1115,20.1394,20.0649,20.1208,131320.0
2018-10-11 10:30:00,21.6,21.67,21.56,21.57,170292.0,20.1208,20.186,20.0835,20.0928,170292.0
2018-10-11 10:40:00,21.57,21.61,21.47,21.47,255528.0,20.0928,20.1301,19.9997,19.9997,255528.0
2018-10-11 10:50:00,21.49,21.54,21.45,21.46,133264.0,20.0183,20.0649,19.9811,19.9904,133264.0
2018-10-11 11:00:00,21.46,21.47,21.34,21.4,131964.0,19.9904,19.9997,19.8786,19.9345,131964.0
2018-10-11 11:10:00,21.4,21.42,21.33,21.39,195032.0,19.9345,19.9531,19.8693,19.9252,195032.0
2018-10-11 11:20:00,21.39,21.44,21.39,21.42,211800.0,19.9252,19.9718,19.9252,19.9531,211800.0
2018-10-11 11:30:00,21.42,21.43,21.36,21.38,204460.0,19.9531,19.9624,19.8972,19.9159,204460.0
2018-10-11 11:40:00,21.4,21.52,21.38,21.52,117848.0,19.9345,20.0463,19.9159,20.0463,117848.0
2018-10-11 11:50:00,21.5,21.55,21.48,21.5,159588.0,20.0276,20.0742,20.009,20.0276,159588.0
2018-10-11 12:00:00,21.49,21.53,21.46,21.46,85764.0,20.0183,20.0556,19.9904,19.9904,85764.0
2018-10-11 12:10:00,21.47,21.52,21.46,21.52,41060.0,19.9997,20.0463,19.9904,20.0463,41060.0
2018-10-11 12:20:00,21.52,21.62,21.52,21.58,66956.0,20.0463,20.1394,20.0463,20.1022,66956.0
2018-10-11 12:30:00,21.57,21.58,21.5,21.5,97768.0,20.0928,20.1022,20.0276,20.0276,97768.0
2018-10-11 12:40:00,21.5,21.54,21.46,21.47,67416.0,20.0276,20.0649,19.9904,19.9997,67416.0
2018-10-11 12:50:00,21.47,21.5,21.44,21.49,51008.0,19.9997,20.0276,19.9718,20.0183,51008.0
2018-10-11 13:00:00,21.48,21.48,21.39,21.43,35316.0,20.009,20.009,19.9252,19.9624,35316.0
2018-10-11 13:10:00,21.43,21.52,21.42,21.49,48896.0,19.9624,20.0463,19.9531,20.0183,48896.0
2018-10-11 13:20:00,21.48,21.51,21.43,21.47,63340.0,20.009,20.037,19.9624,19.9997,63340.0
2018-10-11 13:30:00,21.47,21.5,21.4,21.43,337656.0,19.9997,20.0276,19.9345,19.9624,337656.0
2018-10-11 13:40:00,21.43,21.44,21.39,21.39,227088.0,19.9624,19.9718,19.9252,19.9252,227088.0
2018-10-11 13:50:00,21.39,21.44,21.36,21.43,58812.0,19.9252,19.9718,19.8972,19.9624,58812.0
2018-10-11 14:00:00,21.43,21.45,21.36,21.38,64872.0,19.9624,19.9811,19.8972,19.9159,64872.0
2018-10-11 14:10:00,21.37,21.39,21.31,21.34,78296.0,19.9065,19.9252,19.8507,19.8786,78296.0
2018-10-11 14:20:00,21.33,21.38,21.3,21.31,83588.0,19.8693,19.9159,19.8413,19.8507,83588.0
2018-10-11 14:30:00,21.3,21.3,21.18,21.21,118380.0,19.8413,19.8413,19.7296,19.7575,118380.0
2018-10-11 14:40:00,21.19,21.21,21.0,21.14,155104.0,19.7389,19.7575,19.5619,19.6923,155104.0
2018-10-11 14:50:00,21.14,21.22,21.12,21.18,105444.0,19.6923,19.7668,19.6737,19.7296,105444.0
2018-10-11 15:00:00,21.18,21.25,21.15,21.2,120152.0,19.7296,19.7948,19.7016,19.7482,120152.0
2018-10-11 15:10:00,21.18,21.41,21.16,21.4,118160.0,19.7296,19.9438,19.7109,19.9345,118160.0
2018-10-11 15:20:00,21.41,21.42,21.33,21.34,113616.0,19.9438,19.9531,19.8693,19.8786,113616.0
2018-10-11 15:30:00,21.32,21.36,21.23,21.28,203772.0,19.86,19.8972,19.7761,19.8227,203772.0
2018-10-11 15:40:00,21.27,21.29,21.11,21.13,348452.0,19.8134,19.832,19.6644,19.683,348452.0
2018-10-11 15:50:00,21.12,21.2,21.05,21.07,898152.0,19.6737,19.7482,19.6085,19.6271,898152.0
2018-10-12 09:30:00,21.39,21.5,21.38,21.4,140860.0,19.9252,20.0276,19.9159,19.9345,140860.0
2018-10-12 09:40:00,21.41,21.41,21.31,21.34,136640.0,19.9438,19.9438,19.8507,19.8786,136640.0
2018-10-12 09:50:00,21.32,21.37,21.28,21.32,134708.0,19.86,19.9065,19.8227,19.86,134708.0
2018-10-12 10:00:00,21.32,21.4,21.32,21.4,126332.0,19.86,19.9345,19.86,19.9345,126332.0
2018-10-12 10:10:00,21.4,21.4,21.33,21.34,141024.0,19.9345,19.9345,19.8693,19.8786,141024.0
2018-10-12 10:20:00,21.34,21.36,21.29,21.29,133684.0,19.8786,19.8972,19.832,19.832,133684.0
2018-10-12 10:30:00,21.29,21.35,21.27,21.31,148564.0,19.832,19.8879,19.8134,19.8507,148564.0
2018-10-12 10:40:00,21.32,21.33,21.29,21.29,74624.0,19.86,19.8693,19.832,19.832,74624.0
2018-10-12 10:50:00,21.29,21.34,21.29,21.29,78084.0,19.832,19.8786,19.832,19.832,78084.0
2018-10-12 11:00:00,21.29,21.31,21.25,21.3,85940.0,19.832,19.8507,19.7948,19.8413,85940.0
2018-10-12 11:10:00,21.31,21.33,21.28,21.28,49328.0,19.8507,19.8693,19.8227,19.8227,49328.0
2018-10-12 11:20:00,21.28,21.31,21.24,21.24,34700.0,19.8227,19.8507,19.7854,19.7854,34700.0
2018-10-12 11:30:00,21.24,21.27,21.21,21.21,39572.0,19.7854,19.8134,19.7575,19.7575,39572.0
2018-10-12 11:40:00,21.22,21.22,21.13,21.18,29944.0,19.7668,19.7668,19.683,19.7296,29944.0
2018-10-12 11:50:00,21.18,21.21,21.17,21.18,39200.0,19.7296,19.7575,19.7202,19.7296,39200.0
2018-10-12 12:00:00,21.17,21.18,21.13,21.17,38732.0,19.7202,19.7296,19.683,19.7202,38732.0
2018-10-12 12:10:00,21.17,21.2,21.15,21.16,32996.0,19.7202,19.7482,19.7016,19.7109,32996.0
2018-10-12 12:20:00,21.13,21.18,21.1,21.11,27688.0,19.683,19.7296,19.655,19.6644,27688.0
2018-10-12 12:30:00,21.13,21.13,21.08,21.08,25600.0,19.683,19.683,19.6364,19.6364,25600.0
2018-10-12 12:40:00,21.09,21.1,21.04,21.04,45500.0,19.6457,19.655,19.5991,19.5991,45500.0
2018-10-12 12:50:00,21.04,21.14,21.03,21.13,35200.0,19.5991,19.6923,19.5898,19.683,35200.0
2018-10-12 13:00:00,21.13,21.19,21.1,21.19,40952.0,19.683,19.7389,19.655,19.7389,40952.0
2018-10-12 13:10:00,21.18,21.2,21.14,21.15,26208.0,19.7296,19.7482,19.6923,19.7016,26208.0
2018-10-12 13:20:00,21.15,21.2,21.13,21.13,36660.0,19.7016,19.7482,19.683,19.683,36660.0
2018-10-12 13:30:00,21.14,21.14,21.09,21.11,24856.0,19.6923,19.6923,19.6457,19.6644,24856.0
2018-10-12 13:40:00,21.12,21.17,21.08,21.17,36892.0,19.6737,19.7202,19.6364,19.7202,36892.0
2018-10-12 13:50:00,21.16,21.18,21.14,21.14,46336.0,19.7109,19.7296,19.6923,19.6923,46336.0
2018-10-12 14:00:00,21.15,21.15,21.09,21.1,42128.0,19.7016,19.7016,19.6457,19.655,42128.0
2018-10-12 14:10:00,21.11,21.14,21.06,21.13,39616.0,19.6644,19.6923,19.6178,19.683,39616.0
2018-10-12 14:20:00,21.14,21.15,21.09,21.15,32944.0,19.6923,19.7016,19.6457,19.7016,32944.0
2018-10-12 14:30:00,21.16,21.16,21.1,21.11,64368.0,19.7109,19.7109,19.655,19.6644,64368.0
2018-10-12 14:40:00,21.11,21.11,21.08,21.09,90196.0,19.6644,19.6644,19.6364,19.6457,90196.0
2018-10-12 14:50:00,21.09,21.18,21.08,21.17,64068.0,19.6457,19.7296,19.6364,19.7202,64068.0
2018-10-12 15:00:00,21.17,21.22,21.15,21.21,41100.0,19.7202,19.7668,19.7016,19.7575,41100.0
2018-10-12 15:10:00,21.22,21.25,21.18,21.19,77800.0,19.7668,19.7948,19.7296,19.7389,77800.0
2018-10-12 15:20:00,21.2,21.29,21.2,21.28,78140.0,19.7482,19.832,19.7482,19.8227,78140.0
2018-10-12 15:30:00,21.28,21.3,21.23,21.24,94504.0,19.8227,19.8413,19.7761,19.7854,94504.0
2018-10-12 15:40:00,21.24,21.33,21.24,21.3,138028.0,19.7854,19.8693,19.7854,19.8413,138028.0
2018-10-12 15:50:00,21.32,21.38,21.26,21.27,620964.0,19.86,19.9159,19.8041,19.8134,620964.0
2018-10-15 09:30:00,21.21,21.21,21.15,21.15,120040.0,19.7575,19.7575,19.7016,19.7016,120040.0
2018-10-15 09:40:00,21.14,21.23,21.14,21.2,23252.0,19.6923,19.7761,19.6923,19.7482,23252.0
2018-10-15 09:50:00,21.2,21.25,21.18,21.22,24000.0,19.7482,19.7948,19.7296,19.7668,24000.0
2018-10-15 10:00:00,21.21,21.22,21.15,21.15,52000.0,19.7575,19.7668,19.7016,19.7016,52000.0
2018-10-15 10:10:00,21.15,21.18,21.11,21.11,29332.0,19.7016,19.7296,19.6644,19.6644,29332.0
2018-10-15 10:20:00,21.11,21.16,21.11,21.16,31600.0,19.6644,19.7109,19.6644,19.7109,31600.0
2018-10-15 10:30:00,21.16,21.19,21.15,21.18,37200.0,19.7109,19.7389,19.7016,19.7296,37200.0
2018-10-15 10:40:00,21.18,21.2,21.16,21.17,107284.0,19.7296,19.7482,19.7109,19.7202,107284.0
2018-10-15 10:50:00,21.17,21.2,21.17,21.19,26060.0,19.7202,19.7482,19.7202,19.7389,26060.0
2018-10-15 11:00:00,21.19,21.23,21.19,21.22,53128.0,19.7389,19.7761,19.7389,19.7668,53128.0
2018-10-15 11:10:00,21.22,21.23,21.21,21.21,32276.0,19.7668,19.7761,19.7575,19.7575,32276.0
2018-10-15 11:20:00,21.21,21.28,21.21,21.27,44984.0,19.7575,19.8227,19.7575,19.8134,44984.0
2018-10-15 11:30:00,21.28,21.28,21.24,21.24,34708.0,19.8227,19.8227,19.7854,19.7854,34708.0
2018-10-15 11:40:00,21.25,21.25,21.23,21.24,27420.0,19.7948,19.7948,19.7761,19.7854,27420.0
2018-10-15 11:50:00,21.24,21.24,21.16,21.17,36248.0,19.7854,19.7854,19.7109,19.7202,36248.0
2018-10-15 12:00:00,21.16,21.16,21.14,21.14,41712.0,19.7109,19.7109,19.6923,19.6923,41712.0
2018-10-15 12:10:00,21.14,21.15,21.11,21.15,31200.0,19.6923,19.7016,19.6644,19.7016,31200.0
2018-10-15 12:20:00,21.15,21.19,21.14,21.18,34000.0,19.7016,19.7389,19.6923,19.7296,34000.0
2018-10-15 12:30:00,21.18,21.22,21.17,21.21,40000.0,19.7296,19.7668,19.7202,19.7575,40000.0
2018-10-15 12:40:00,21.22,21.22,21.2,21.22,31924.0,19.7668,19.7668,19.7482,19.7668,31924.0
2018-10-15 12:50:00,21.22,21.23,21.21,21.22,41976.0,19.7668,19.7761,19.7575,19.7668,41976.0
2018-10-15 13:00:00,21.23,21.27,21.22,21.26,30736.0,19.7761,19.8134,19.7668,19.8041,30736.0
2018-10-15 13:10:00,21.25,21.27,21.25,21.26,44960.0,19.7948,19.8134,19.7948,19.8041,44960.0
2018-10-15 13:20:00,21.26,21.26,21.22,21.23,35864.0,19.8041,19.8041,19.7668,19.7761,35864.0
2018-10-15 13:30:00,21.23,21.29,21.22,21.28,33108.0,19.7761,19.832,19.7668,19.8227,33108.0
2018-10-15 13:40:00,21.28,21.31,21.26,21.28,71800.0,19.8227,19.8507,19.8041,19.8227,71800.0
2018-10-15 13:50:00,21.29,21.29,21.24,21.25,41780.0,19.832,19.832,19.7854,19.7948,41780.0
2018-10-15 14:00:00,21.26,21.26,21.23,21.25,66744.0,19.8041,19.8041,19.7761,19.7948,66744.0
2018-10-15 14:10:00,21.25,21.25,21.21,21.21,83108.0,19.7948,19.7948,19.7575,19.7575,83108.0
2018-10-15 14:20:00,21.21,21.25,21.17,21.18,192660.0,19.7575,19.7948,19.7202,19.7296,192660.0
2018-10-15 14:30:00,21.18,21.21,21.17,21.2,39036.0,19.7296,19.7575,19.7202,19.7482,39036.0
2018-10-15 14:40:00,21.2,21.25,21.2,21.25,59896.0,19.7482,19.7948,19.7482,19.7948,59896.0
2018-10-15 14:50:00,21.26,21.29,21.26,21.26,44180.0,19.8041,19.832,19.8041,19.8041,44180.0
2018-10-15 15:00:00,21.26,21.28,21.23,21.25,70276.0,19.8041,19.8227,19.7761,19.7948,70276.0
2018-10-15 15:10:00,21.24,21.24,21.17,21.18,94400.0,19.7854,19.7854,19.7202,19.7296,94400.0
2018-10-15 15:20:00,21.17,21.2,21.16,21.17,82816.0,19.7202,19.7482,19.7109,19.7202,82816.0
2018-10-15 15:30:00,21.16,21.2,21.15,21.18,121952.0,19.7109,19.7482,19.7016,19.7296,121952.0
2018-10-15 15:40:00,21.18,21.2,21.14,21.18,152144.0,19.7296,19.7482,19.6923,19.7296,152144.0
2018-10-15 15:50:00,21.17,21.18,21.09,21.09,354228.0,19.7202,19.7296,19.6457,19.6457,354228.0
2018-10-16 09:30:00,21.24,21.28,21.19,21.23,128796.0,19.7854,19.8227,19.7389,19.7761,128796.0
2018-10-16 09:40:00,21.24,21.25,21.18,21.2,99472.0,19.7854,19.7948,19.7296,19.7482,99472.0
2018-10-16 09:50:00,21.2,21.29,21.2,21.29,122680.0,19.7482,19.832,19.7482,19.832,122680.0
2018-10-16 10:00:00,21.29,21.34,21.28,21.28,66308.0,19.832,19.8786,19.8227,19.8227,66308.0
2018-10-16 10:10:00,21.28,21.31,21.25,21.31,89800.0,19.8227,19.8507,19.7948,19.8507,89800.0
2018-10-16 10:20:00,21.31,21.33,21.28,21.29,64324.0,19.8507,19.8693,19.8227,19.832,64324.0
2018-10-16 10:30:00,21.28,21.32,21.27,21.32,65772.0,19.8227,19.86,19.8134,19.86,65772.0
2018-10-16 10:40:00,21.33,21.38,21.31,21.35,69276.0,19.8693,19.9159,19.8507,19.8879,69276.0
2018-10-16 10:50:00,21.35,21.4,21.35,21.39,91660.0,19.8879,19.9345,19.8879,19.9252,91660.0
2018-10-16 11:00:00,21.39,21.4,21.35,21.38,99480.0,19.9252,19.9345,19.8879,19.9159,99480.0
2018-10-16 11:10:00,21.38,21.38,21.36,21.37,52832.0,19.9159,19.9159,19.8972,19.9065,52832.0
2018-10-16 11:20:00,21.37,21.4,21.37,21.39,40368.0,19.9065,19.9345,19.9065,19.9252,40368.0
2018-10-16 11:30:00,21.39,21.42,21.38,21.42,45984.0,19.9252,19.9531,19.9159,19.9531,45984.0
2018-10-16 11:40:00,21.42,21.43,21.39,21.4,45420.0,19.9531,19.9624,19.9252,19.9345,45420.0
2018-10-16 11:50:00,21.4,21.43,21.39,21.43,54176.0,19.9345,19.9624,19.9252,19.9624,54176.0
2018-10-16 12:00:00,21.43,21.45,21.42,21.43,99420.0,19.9624,19.9811,19.9531,19.9624,99420.0
2018-10-16 12:10:00,21.43,21.43,21.4,21.4,52940.0,19.9624,19.9624,19.9345,19.9345,52940.0
2018-10-16 12:20:00,21.4,21.41,21.38,21.41,51180.0,19.9345,19.9438,19.9159,19.9438,51180.0
2018-10-16 12:30:00,21.41,21.47,21.4,21.47,128968.0,19.9438,19.9997,19.9345,19.9997,128968.0
2018-10-16 12:40:00,21.46,21.49,21.46,21.47,53608.0,19.9904,20.0183,19.9904,19.9997,53608.0
2018-10-16 12:50:00,21.47,21.5,21.47,21.49,42700.0,19.9997,20.0276,19.9997,20.0183,42700.0
2018-10-16 13:00:00,21.49,21.5,21.48,21.5,40040.0,20.0183,20.0276,20.009,20.0276,40040.0
2018-10-16 13:10:00,21.5,21.51,21.48,21.5,50868.0,20.0276,20.037,20.009,20.0276,50868.0
2018-10-16 13:20:00,21.5,21.53,21.49,21.52,45928.0,20.0276,20.0556,20.0183,20.0463,45928.0
2018-10-16 13:30:00,21.52,21.54,21.52,21.54,53876.0,20.0463,20.0649,20.0463,20.0649,53876.0
2018-10-16 13:40:00,21.54,21.58,21.54,21.57,99180.0,20.0649,20.1022,20.0649,20.0928,99180.0
2018-10-16 13:50:00,21.57,21.58,21.5,21.51,114460.0,20.0928,20.1022,20.0276,20.037,114460.0
2018-10-16 14:00:00,21.51,21.57,21.51,21.56,66556.0,20.037,20.0928,20.037,20.0835,66556.0
2018-10-16 14:10:00,21.57,21.57,21.52,21.53,59212.0,20.0928,20.0928,20.0463,20.0556,59212.0
2018-10-16 14:20:00,21.53,21.56,21.52,21.56,67740.0,20.0556,20.0835,20.0463,20.0835,67740.0
2018-10-16 14:30:00,21.56,21.57,21.54,21.55,88032.0,20.0835,20.0928,20.0649,20.0742,88032.0
2018-10-16 14:40:00,21.55,21.56,21.54,21.55,57552.0,20.0742,20.0835,20.0649,20.0742,57552.0
2018-10-16 14:50:00,21.55,21.55,21.5,21.5,95712.0,20.0742,20.0742,20.0276,20.0276,95712.0
2018-10-16 15:00:00,21.5,21.5,21.47,21.49,109440.0,20.0276,20.0276,19.9997,20.0183,109440.0
2018-10-16 15:10:00,21.49,21.52,21.47,21.51,130388.0,20.0183,20.0463,19.9997,20.037,130388.0
2018-10-16 15:20:00,21.51,21.52,21.49,21.52,121356.0,20.037,20.0463,20.0183,20.0463,121356.0
2018-10-16 15:30:00,21.52,21.56,21.51,21.56,141280.0,20.0463,20.0835,20.037,20.0835,141280.0
2018-10-16 15:40:00,21.56,21.59,21.56,21.59,192456.0,20.0835,20.1115,20.0835,20.1115,192456.0
2018-10-16 15:50:00,21.59,21.6,21.55,21.57,573844.0,20.1115,20.1208,20.0742,20.0928,573844.0
2018-10-17 09:30:00,21.4,21.53,21.36,21.38,140048.0,19.9345,20.0556,19.8972,19.9159,140048.0
2018-10-17 09:40:00,21.39,21.43,21.38,21.42,44460.0,19.9252,19.9624,19.9159,19.9531,44460.0
2018-10-17 09:50:00,21.42,21.44,21.38,21.39,53200.0,19.9531,19.9718,19.9159,19.9252,53200.0
2018-10-17 10:00:00,21.38,21.41,21.36,21.41,60000.0,19.9159,19.9438,19.8972,19.9438,60000.0
2018-10-17 10:10:00,21.41,21.41,21.35,21.38,57420.0,19.9438,19.9438,19.8879,19.9159,57420.0
2018-10-17 10:20:00,21.37,21.4,21.36,21.36,40112.0,19.9065,19.9345,19.8972,19.8972,40112.0
2018-10-17 10:30:00,21.39,21.39,21.28,21.29,37204.0,19.9252,19.9252,19.8227,19.832,37204.0
2018-10-17 10:40:00,21.28,21.29,21.23,21.26,57480.0,19.8227,19.832,19.7761,19.8041,57480.0
2018-10-17 10:50:00,21.26,21.27,21.24,21.25,32456.0,19.8041,19.8134,19.7854,19.7948,32456.0
2018-10-17 11:00:00,21.24,21.28,21.21,21.26,40044.0,19.7854,19.8227,19.7575,19.8041,40044.0
2018-10-17 11:10:00,21.27,21.31,21.25,21.27,70496.0,19.8134,19.8507,19.7948,19.8134,70496.0
2018-10-17 11:20:00,21.27,21.29,21.26,21.28,27600.0,19.8134,19.832,19.8041,19.8227,27600.0
2018-10-17 11:30:00,21.29,21.3,21.25,21.25,21656.0,19.832,19.8413,19.7948,19.7948,21656.0
2018-10-17 11:40:00,21.26,21.36,21.25,21.35,40156.0,19.8041,19.8972,19.7948,19.8879,40156.0
2018-10-17 11:50:00,21.35,21.38,21.32,21.37,41460.0,19.8879,19.9159,19.86,19.9065,41460.0
2018-10-17 12:00:00,21.38,21.39,21.35,21.37,30480.0,19.9159,19.9252,19.8879,19.9065,30480.0
2018-10-17 12:10:00,21.38,21.41,21.35,21.41,30088.0,19.9159,19.9438,19.8879,19.9438,30088.0
2018-10-17 12:20:00,21.41,21.42,21.36,21.36,22000.0,19.9438,19.9531,19.8972,19.8972,22000.0
2018-10-17 12:30:00,21.36,21.37,21.35,21.36,64436.0,19.8972,19.9065,19.8879,19.8972,64436.0
2018-10-17 12:40:00,21.36,21.4,21.36,21.36,46072.0,19.8972,19.9345,19.8972,19.8972,46072.0
2018-10-17 12:50:00,21.37,21.4,21.36,21.39,51888.0,19.9065,19.9345,19.8972,19.9252,51888.0
2018-10-17 13:00:00,21.39,21.43,21.38,21.42,40696.0,19.9252,19.9624,19.9159,19.9531,40696.0
2018-10-17 13:10:00,21.41,21.44,21.41,21.43,50808.0,19.9438,19.9718,19.9438,19.9624,50808.0
2018-10-17 13:20:00,21.43,21.45,21.42,21.43,42800.0,19.9624,19.9811,19.9531,19.9624,42800.0
2018-10-17 13:30:00,21.44,21.45,21.41,21.45,38048.0,19.9718,19.9811,19.9438,19.9811,38048.0
2018-10-17 13:40:00,21.45,21.45,21.43,21.44,49612.0,19.9811,19.9811,19.9624,19.9718,49612.0
2018-10-17 13:50:00,21.44,21.47,21.43,21.46,33608.0,19.9718,19.9997,19.9624,19.9904,33608.0
2018-10-17 14:00:00,21.45,21.48,21.42,21.47,58752.0,19.9811,20.009,19.9531,19.9997,58752.0
2018-10-17 14:10:00,21.46,21.47,21.39,21.4,47248.0,19.9904,19.9997,19.9252,19.9345,47248.0
2018-10-17 14:20:00,21.4,21.4,21.34,21.35,54908.0,19.9345,19.9345,19.8786,19.8879,54908.0
2018-10-17 14:30:00,21.36,21.39,21.34,21.39,45460.0,19.8972,19.9252,19.8786,19.9252,45460.0
2018-10-17 14:40:00,21.4,21.44,21.4,21.43,33300.0,19.9345,19.9718,19.9345,19.9624,33300.0
2018-10-17 14:50:00,21.43,21.48,21.43,21.47,59884.0,19.9624,20.009,19.9624,19.9997,59884.0
2018-10-17 15:00:00,21.47,21.5,21.44,21.49,136868.0,19.9997,20.0276,19.9718,20.0183,136868.0
2018-10-17 15:10:00,21.48,21.5,21.45,21.48,261584.0,20.009,20.0276,19.9811,20.009,261584.0
2018-10-17 15:20:00,21.49,21.49,21.42,21.46,188716.0,20.0183,20.0183,19.9531,19.9904,188716.0
2018-10-17 15:30:00,21.46,21.5,21.42,21.43,279164.0,19.9904,20.0276,19.9531,19.9624,279164.0
2018-10-17 15:40:00,21.43,21.45,21.38,21.44,307944.0,19.9624,19.9811,19.9159,19.9718,307944.0
2018-10-17 15:50:00,21.44,21.48,21.43,21.46,552940.0,19.9718,20.009,19.9624,19.9904,552940.0
2018-10-18 09:30:00,21.35,21.35,21.18,21.26,92388.0,19.8879,19.8879,19.7296,19.8041,92388.0
2018-10-18 09:40:00,21.24,21.26,21.18,21.18,84216.0,19.7854,19.8041,19.7296,19.7296,84216.0
2018-10-18 09:50:00,21.18,21.18,21.1,21.12,83772.0,19.7296,19.7296,19.655,19.6737,83772.0
2018-10-18 10:00:00,21.12,21.19,21.09,21.15,69872.0,19.6737,19.7389,19.6457,19.7016,69872.0
2018-10-18 10:10:00,21.15,21.18,21.13,21.16,49244.0,19.7016,19.7296,19.683,19.7109,49244.0
2018-10-18 10:20:00,21.16,21.17,21.14,21.15,80944.0,19.7109,19.7202,19.6923,19.7016,80944.0
2018-10-18 10:30:00,21.15,21.18,21.14,21.18,26944.0,19.7016,19.7296,19.6923,19.7296,26944.0
2018-10-18 10:40:00,21.19,21.2,21.16,21.16,55148.0,19.7389,19.7482,19.7109,19.7109,55148.0
2018-10-18 10:50:00,21.17,21.26,21.17,21.25,65816.0,19.7202,19.8041,19.7202,19.7948,65816.0
2018-10-18 11:00:00,21.25,21.26,21.21,21.23,44000.0,19.7948,19.8041,19.7575,19.7761,44000.0
2018-10-18 11:10:00,21.23,21.24,21.17,21.18,85928.0,19.7761,19.7854,19.7202,19.7296,85928.0
2018-10-18 11:20:00,21.18,21.18,21.1,21.1,61308.0,19.7296,19.7296,19.655,19.655,61308.0
2018-10-18 11:30:00,21.1,21.11,21.02,21.06,102016.0,19.655,19.6644,19.5805,19.6178,102016.0
2018-10-18 11:40:00,21.06,21.06,20.94,20.95,172812.0,19.6178,19.6178,19.506,19.5153,172812.0
2018-10-18 11:50:00,20.95,21.0,20.9,20.99,118988.0,19.5153,19.5619,19.4687,19.5526,118988.0
2018-10-18 12:00:00,20.98,21.0,20.96,20.97,100696.0,19.5433,19.5619,19.5246,19.5339,100696.0
2018-10-18 12:10:00,20.96,20.99,20.94,20.95,75424.0,19.5246,19.5526,19.506,19.5153,75424.0
2018-10-18 12:20:00,20.95,21.0,20.94,20.97,158904.0,19.5153,19.5619,19.506,19.5339,158904.0
2018-10-18 12:30:00,20.96,20.99,20.93,20.98,118532.0,19.5246,19.5526,19.4967,19.5433,118532.0
2018-10-18 12:40:00,20.98,21.0,20.96,20.97,78464.0,19.5433,19.5619,19.5246,19.5339,78464.0
2018-10-18 12:50:00,20.98,21.0,20.95,20.95,57532.0,19.5433,19.5619,19.5153,19.5153,57532.0
2018-10-18 13:00:00,20.95,20.97,20.91,20.92,67264.0,19.5153,19.5339,19.478,19.4874,67264.0
2018-10-18 13:10:00,20.91,20.92,20.88,20.89,208096.0,19.478,19.4874,19.4501,19.4594,208096.0
2018-10-18 13:20:00,20.89,20.9,20.84,20.85,174880.0,19.4594,19.4687,19.4128,19.4222,174880.0
2018-10-18 13:30:00,20.86,20.89,20.82,20.84,69412.0,19.4315,19.4594,19.3942,19.4128,69412.0
2018-10-18 13:40:00,20.83,20.85,20.79,20.85,69812.0,19.4035,19.4222,19.3663,19.4222,69812.0
2018-10-18 13:50:00,20.86,20.88,20.82,20.88,83816.0,19.4315,19.4501,19.3942,19.4501,83816.0
2018-10-18 14:00:00,20.87,20.94,20.86,20.93,57116.0,19.4408,19.506,19.4315,19.4967,57116.0
2018-10-18 14:10:00,20.93,20.96,20.88,20.88,51472.0,19.4967,19.5246,19.4501,19.4501,51472.0
2018-10-18 14:20:00,20.88,20.95,20.88,20.93,60624.0,19.4501,19.5153,19.4501,19.4967,60624.0
2018-10-18 14:30:00,20.92,20.96,20.9,20.92,95648.0,19.4874,19.5246,19.4687,19.4874,95648.0
2018-10-18 14:40:00,20.92,20.97,20.91,20.92,107168.0,19.4874,19.5339,19.478,19.4874,107168.0
2018-10-18 14:50:00,20.93,20.96,20.92,20.93,316880.0,19.4967,19.5246,19.4874,19.4967,316880.0
2018-10-18 15:00:00,20.93,20.94,20.88,20.9,76520.0,19.4967,19.506,19.4501,19.4687,76520.0
2018-10-18 15:10:00,20.89,20.94,20.87,20.9,133100.0,19.4594,19.506,19.4408,19.4687,133100.0
2018-10-18 15:20:00,20.9,20.94,20.88,20.92,171088.0,19.4687,19.506,19.4501,19.4874,171088.0
2018-10-18 15:30:00,20.92,20.95,20.89,20.94,171600.0,19.4874,19.5153,19.4594,19.506,171600.0
2018-10-18 15:40:00,20.95,20.96,20.88,20.91,259888.0,19.5153,19.5246,19.4501,19.478,259888.0
2018-10-18 15:50:00,20.9,20.92,20.87,20.92,630868.0,19.4687,19.4874,19.4408,19.4874,630868.0
2018-10-19 09:30:00,20.95,21.04,20.95,21.01,608968.0,19.5153,19.5991,19.5153,19.5712,608968.0
2018-10-19 09:40:00,21.0,21.04,21.0,21.03,58852.0,19.5619,19.5991,19.5619,19.5898,58852.0
2018-10-19 09:50:00,21.05,21.07,21.0,21.01,55412.0,19.6085,19.6271,19.5619,19.5712,55412.0
2018-10-19 10:00:00,21.01,21.05,21.01,21.03,72628.0,19.5712,19.6085,19.5712,19.5898,72628.0
2018-10-19 10:10:00,21.04,21.04,21.0,21.0,86508.0,19.5991,19.5991,19.5619,19.5619,86508.0
2018-10-19 10:20:00,21.01,21.03,20.99,21.01,74304.0,19.5712,19.5898,19.5526,19.5712,74304.0
2018-10-19 10:30:00,21.01,21.07,21.01,21.03,45668.0,19.5712,19.6271,19.5712,19.5898,45668.0
2018-10-19 10:40:00,21.04,21.06,21.02,21.03,47704.0,19.5991,19.6178,19.5805,19.5898,47704.0
2018-10-19 10:50:00,21.03,21.08,21.02,21.08,45200.0,19.5898,19.6364,19.5805,19.6364,45200.0
2018-10-19 11:00:00,21.08,21.1,21.06,21.09,64256.0,19.6364,19.655,19.6178,19.6457,64256.0
2018-10-19 11:10:00,21.09,21.1,21.03,21.03,54744.0,19.6457,19.655,19.5898,19.5898,54744.0
2018-10-19 11:20:00,21.03,21.03,21.0,21.01,42380.0,19.5898,19.5898,19.5619,19.5712,42380.0
2018-10-19 11:30:00,21.01,21.01,20.95,20.97,86480.0,19.5712,19.5712,19.5153,19.5339,86480.0
2018-10-19 11:40:00,20.96,20.99,20.96,20.97,128028.0,19.5246,19.5526,19.5246,19.5339,128028.0
2018-10-19 11:50:00,20.97,21.0,20.94,21.0,85300.0,19.5339,19.5619,19.506,19.5619,85300.0
2018-10-19 12:00:00,21.0,21.0,20.97,20.97,105724.0,19.5619,19.5619,19.5339,19.5339,105724.0
2018-10-19 12:10:00,20.97,20.98,20.91,20.92,102712.0,19.5339,19.5433,19.478,19.4874,102712.0
2018-10-19 12:20:00,20.92,20.92,20.85,20.87,63536.0,19.4874,19.4874,19.4222,19.4408,63536.0
2018-10-19 12:30:00,20.86,20.87,20.81,20.82,73556.0,19.4315,19.4408,19.3849,19.3942,73556.0
2018-10-19 12:40:00,20.82,20.87,20.8,20.85,59228.0,19.3942,19.4408,19.3756,19.4222,59228.0
2018-10-19 12:50:00,20.85,20.92,20.84,20.91,173220.0,19.4222,19.4874,19.4128,19.478,173220.0
2018-10-19 13:00:00,20.9,20.9,20.83,20.84,55640.0,19.4687,19.4687,19.4035,19.4128,55640.0
2018-10-19 13:10:00,20.83,20.92,20.83,20.9,51768.0,19.4035,19.4874,19.4035,19.4687,51768.0
2018-10-19 13:20:00,20.89,20.9,20.86,20.88,50108.0,19.4594,19.4687,19.4315,19.4501,50108.0
2018-10-19 13:30:00,20.88,20.9,20.88,20.88,33324.0,19.4501,19.4687,19.4501,19.4501,33324.0
2018-10-19 13:40:00,20.88,20.89,20.84,20.87,54624.0,19.4501,19.4594,19.4128,19.4408,54624.0
2018-10-19 13:50:00,20.87,20.88,20.84,20.85,34016.0,19.4408,19.4501,19.4128,19.4222,34016.0
2018-10-19 14:00:00,20.85,20.85,20.73,20.78,65136.0,19.4222,19.4222,19.3104,19.3569,65136.0
2018-10-19 14:10:00,20.77,20.8,20.77,20.79,66564.0,19.3476,19.3756,19.3476,19.3663,66564.0
2018-10-19 14:20:00,20.78,20.84,20.77,20.81,46124.0,19.3569,19.4128,19.3476,19.3849,46124.0
2018-10-19 14:30:00,20.81,20.84,20.8,20.82,61888.0,19.3849,19.4128,19.3756,19.3942,61888.0
2018-10-19 14:40:00,20.82,20.84,20.79,20.84,57940.0,19.3942,19.4128,19.3663,19.4128,57940.0
2018-10-19 14:50:00,20.84,20.85,20.79,20.79,47060.0,19.4128,19.4222,19.3663,19.3663,47060.0
2018-10-19 15:00:00,20.79,20.81,20.76,20.78,100640.0,19.3663,19.3849,19.3383,19.3569,100640.0
2018-10-19 15:10:00,20.78,20.82,20.75,20.81,96720.0,19.3569,19.3942,19.329,19.3849,96720.0
2018-10-19 15:20:00,20.81,20.85,20.78,20.84,138596.0,19.3849,19.4222,19.3569,19.4128,138596.0
2018-10-19 15:30:00,20.85,20.85,20.81,20.82,173040.0,19.4222,19.4222,19.3849,19.3942,173040.0
2018-10-19 15:40:00,20.82,20.84,20.8,20.83,225356.0,19.3942,19.4128,19.3756,19.4035,225356.0
2018-10-19 15:50:00,20.82,20.83,20.72,20.73,1032248.0,19.3942,19.4035,19.3011,19.3104,1032248.0
2018-10-22 09:30:00,20.83,20.89,20.68,20.71,187332.0,19.4035,19.4594,19.2638,19.2917,187332.0
2018-10-22 09:40:00,20.69,20.78,20.67,20.75,181464.0,19.2731,19.3569,19.2545,19.329,181464.0
2018-10-22 09:50:00,20.75,20.75,20.64,20.66,78924.0,19.329,19.329,19.2265,19.2452,78924.0
2018-10-22 10:00:00,20.66,20.68,20.63,20.66,81472.0,19.2452,19.2638,19.2172,19.2452,81472.0
2018-10-22 10:10:00,20.64,20.66,20.56,20.6,90960.0,19.2265,19.2452,19.152,19.1893,90960.0
2018-10-22 10:20:00,20.6,20.6,20.54,20.57,72628.0,19.1893,19.1893,19.1334,19.1613,72628.0
2018-10-22 10:30:00,20.57,20.64,20.56,20.62,104420.0,19.1613,19.2265,19.152,19.2079,104420.0
2018-10-22 10:40:00,20.63,20.72,20.61,20.72,118192.0,19.2172,19.3011,19.1986,19.3011,118192.0
2018-10-22 10:50:00,20.72,20.73,20.67,20.69,98972.0,19.3011,19.3104,19.2545,19.2731,98972.0
2018-10-22 11:00:00,20.68,20.71,20.64,20.68,64000.0,19.2638,19.2917,19.2265,19.2638,64000.0
2018-10-22 11:10:00,20.69,20.72,20.67,20.7,57932.0,19.2731,19.3011,19.2545,19.2824,57932.0
2018-10-22 11:20:00,20.7,20.73,20.66,20.67,88656.0,19.2824,19.3104,19.2452,19.2545,88656.0
2018-10-22 11:30:00,20.67,20.7,20.65,20.68,56600.0,19.2545,19.2824,19.2359,19.2638,56600.0
2018-10-22 11:40:00,20.67,20.7,20.65,20.68,34416.0,19.2545,19.2824,19.2359,19.2638,34416.0
2018-10-22 11:50:00,20.68,20.68,20.61,20.64,34784.0,19.2638,19.2638,19.1986,19.2265,34784.0
2018-10-22 12:00:00,20.64,20.7,20.64,20.67,111452.0,19.2265,19.2824,19.2265,19.2545,111452.0
2018-10-22 12:10:00,20.66,20.67,20.63,20.63,57496.0,19.2452,19.2545,19.2172,19.2172,57496.0
2018-10-22 12:20:00,20.64,20.65,20.61,20.64,38256.0,19.2265,19.2359,19.1986,19.2265,38256.0
2018-10-22 12:30:00,20.65,20.65,20.62,20.64,52888.0,19.2359,19.2359,19.2079,19.2265,52888.0
2018-10-22 12:40:00,20.64,20.66,20.62,20.62,77896.0,19.2265,19.2452,19.2079,19.2079,77896.0
2018-10-22 12:50:00,20.63,20.66,20.62,20.64,57924.0,19.2172,19.2452,19.2079,19.2265,57924.0
2018-10-22 13:00:00,20.65,20.71,20.63,20.69,55116.0,19.2359,19.2917,19.2172,19.2731,55116.0
2018-10-22 13:10:00,20.69,20.72,20.67,20.7,36500.0,19.2731,19.3011,19.2545,19.2824,36500.0
2018-10-22 13:20:00,20.7,20.71,20.66,20.67,61464.0,19.2824,19.2917,19.2452,19.2545,61464.0
2018-10-22 13:30:00,20.67,20.72,20.67,20.7,56328.0,19.2545,19.3011,19.2545,19.2824,56328.0
2018-10-22 13:40:00,20.7,20.73,20.68,20.68,64748.0,19.2824,19.3104,19.2638,19.2638,64748.0
2018-10-22 13:50:00,20.68,20.69,20.67,20.68,52696.0,19.2638,19.2731,19.2545,19.2638,52696.0
2018-10-22 14:00:00,20.68,20.71,20.68,20.69,72892.0,19.2638,19.2917,19.2638,19.2731,72892.0
2018-10-22 14:10:00,20.69,20.71,20.68,20.7,53992.0,19.2731,19.2917,19.2638,19.2824,53992.0
2018-10-22 14:20:00,20.7,20.71,20.68,20.7,47556.0,19.2824,19.2917,19.2638,19.2824,47556.0
2018-10-22 14:30:00,20.7,20.71,20.68,20.7,107112.0,19.2824,19.2917,19.2638,19.2824,107112.0
2018-10-22 14:40:00,20.7,20.72,20.68,20.71,79616.0,19.2824,19.3011,19.2638,19.2917,79616.0
2018-10-22 14:50:00,20.72,20.72,20.68,20.69,173852.0,19.3011,19.3011,19.2638,19.2731,173852.0
2018-10-22 15:00:00,20.69,20.74,20.68,20.74,162132.0,19.2731,19.3197,19.2638,19.3197,162132.0
2018-10-22 15:10:00,20.74,20.76,20.72,20.72,68428.0,19.3197,19.3383,19.3011,19.3011,68428.0
2018-10-22 15:20:00,20.73,20.74,20.72,20.73,71656.0,19.3104,19.3197,19.3011,19.3104,71656.0
2018-10-22 15:30:00,20.74,20.77,20.72,20.73,123836.0,19.3197,19.3476,19.3011,19.3104,123836.0
2018-10-22 15:40:00,20.73,20.74,20.71,20.72,189136.0,19.3104,19.3197,19.2917,19.3011,189136.0
2018-10-22 15:50:00,20.72,20.73,20.68,20.68,336924.0,19.3011,19.3104,19.2638,19.2638,336924.0
2018-10-23 09:30:00,20.28,20.42,20.28,20.4,406416.0,18.8912,19.0216,18.8912,19.003,406416.0
2018-10-23 09:40:00,20.39,20.4,20.34,20.35,321528.0,18.9937,19.003,18.9471,18.9564,321528.0
2018-10-23 09:50:00,20.34,20.38,20.32,20.37,218736.0,18.9471,18.9843,18.9285,18.975,218736.0
2018-10-23 10:00:00,20.35,20.37,20.23,20.28,227516.0,18.9564,18.975,18.8446,18.8912,227516.0
2018-10-23 10:10:00,20.28,20.3,20.22,20.25,198864.0,18.8912,18.9098,18.8353,18.8632,198864.0
2018-10-23 10:20:00,20.26,20.32,20.26,20.29,192288.0,18.8726,18.9285,18.8726,18.9005,192288.0
2018-10-23 10:30:00,20.3,20.33,20.26,20.31,153084.0,18.9098,18.9378,18.8726,18.9191,153084.0
2018-10-23 10:40:00,20.32,20.35,20.3,20.35,130012.0,18.9285,18.9564,18.9098,18.9564,130012.0
2018-10-23 10:50:00,20.34,20.36,20.32,20.33,108668.0,18.9471,18.9657,18.9285,18.9378,108668.0
2018-10-23 11:00:00,20.33,20.37,20.31,20.35,195320.0,18.9378,18.975,18.9191,18.9564,195320.0
2018-10-23 11:10:00,20.35,20.39,20.35,20.38,240840.0,18.9564,18.9937,18.9564,18.9843,240840.0
2018-10-23 11:20:00,20.38,20.4,20.37,20.38,241680.0,18.9843,19.003,18.975,18.9843,241680.0
2018-10-23 11:30:00,20.38,20.39,20.35,20.36,144604.0,18.9843,18.9937,18.9564,18.9657,144604.0
2018-10-23 11:40:00,20.35,20.39,20.35,20.36,143332.0,18.9564,18.9937,18.9564,18.9657,143332.0
2018-10-23 11:50:00,20.35,20.37,20.32,20.36,162216.0,18.9564,18.975,18.9285,18.9657,162216.0
2018-10-23 12:00:00,20.36,20.43,20.35,20.43,154820.0,18.9657,19.0309,18.9564,19.0309,154820.0
2018-10-23 12:10:00,20.43,20.47,20.42,20.46,118148.0,19.0309,19.0682,19.0216,19.0589,118148.0
2018-10-23 12:20:00,20.46,20.48,20.43,20.47,124288.0,19.0589,19.0775,19.0309,19.0682,124288.0
2018-10-23 12:30:00,20.47,20.52,20.46,20.52,165788.0,19.0682,19.1148,19.0589,19.1148,165788.0
2018-10-23 12:40:00,20.52,20.55,20.51,20.51,60712.0,19.1148,19.1427,19.1054,19.1054,60712.0
2018-10-23 12:50:00,20.52,20.53,20.5,20.5,180776.0,19.1148,19.1241,19.0961,19.0961,180776.0
2018-10-23 13:00:00,20.5,20.63,20.5,20.63,81776.0,19.0961,19.2172,19.0961,19.2172,81776.0
2018-10-23 13:10:00,20.63,20.63,20.6,20.61,105856.0,19.2172,19.2172,19.1893,19.1986,105856.0
2018-10-23 13:20:00,20.61,20.65,20.6,20.63,223916.0,19.1986,19.2359,19.1893,19.2172,223916.0
2018-10-23 13:30:00,20.64,20.66,20.6,20.61,100820.0,19.2265,19.2452,19.1893,19.1986,100820.0
2018-10-23 13:40:00,20.61,20.63,20.59,20.61,193420.0,19.1986,19.2172,19.18,19.1986,193420.0
2018-10-23 13:50:00,20.61,20.63,20.57,20.59,141368.0,19.1986,19.2172,19.1613,19.18,141368.0
2018-10-23 14:00:00,20.59,20.63,20.58,20.61,83080.0,19.18,19.2172,19.1706,19.1986,83080.0
2018-10-23 14:10:00,20.61,20.65,20.59,20.65,257540.0,19.1986,19.2359,19.18,19.2359,257540.0
2018-10-23 14:20:00,20.65,20.69,20.63,20.69,86488.0,19.2359,19.2731,19.2172,19.2731,86488.0
2018-10-23 14:30:00,20.68,20.79,20.68,20.76,259800.0,19.2638,19.3663,19.2638,19.3383,259800.0
2018-10-23 14:40:00,20.76,20.77,20.73,20.76,187524.0,19.3383,19.3476,19.3104,19.3383,187524.0
2018-10-23 14:50:00,20.76,20.84,20.76,20.83,225256.0,19.3383,19.4128,19.3383,19.4035,225256.0
2018-10-23 15:00:00,20.83,20.84,20.78,20.8,150776.0,19.4035,19.4128,19.3569,19.3756,150776.0
2018-10-23 15:10:00,20.8,20.82,20.78,20.79,239336.0,19.3756,19.3942,19.3569,19.3663,239336.0
2018-10-23 15:20:00,20.79,20.86,20.79,20.79,185100.0,19.3663,19.4315,19.3663,19.3663,185100.0
2018-10-23 15:30:00,20.79,20.81,20.76,20.76,280780.0,19.3663,19.3849,19.3383,19.3383,280780.0
2018-10-23 15:40:00,20.76,20.77,20.7,20.71,363372.0,19.3383,19.3476,19.2824,19.2917,363372.0
2018-10-23 15:50:00,20.71,20.74,20.66,20.68,556536.0,19.2917,19.3197,19.2452,19.2638,556536.0
2018-10-24 09:30:00,21.5,22.0,20.94,21.11,823040.0,20.0276,20.4934,19.506,19.6644,823040.0
2018-10-24 09:40:00,21.08,21.3,21.08,21.25,446344.0,19.6364,19.8413,19.6364,19.7948,446344.0
2018-10-24 09:50:00,21.24,21.25,21.13,21.15,365624.0,19.7854,19.7948,19.683,19.7016,365624.0
2018-10-24 10:00:00,21.13,21.15,21.07,21.11,241444.0,19.683,19.7016,19.6271,19.6644,241444.0
2018-10-24 10:10:00,21.1,21.11,20.98,21.02,154468.0,19.655,19.6644,19.5433,19.5805,154468.0
2018-10-24 10:20:00,21.02,21.09,20.96,21.08,148504.0,19.5805,19.6457,19.5246,19.6364,148504.0
2018-10-24 10:30:00,21.09,21.17,21.06,21.14,214848.0,19.6457,19.7202,19.6178,19.6923,214848.0
2018-10-24 10:40:00,21.14,21.23,21.14,21.21,383996.0,19.6923,19.7761,19.6923,19.7575,383996.0
2018-10-24 10:50:00,21.2,21.29,21.18,21.24,149136.0,19.7482,19.832,19.7296,19.7854,149136.0
2018-10-24 11:00:00,21.25,21.27,21.17,21.18,259588.0,19.7948,19.8134,19.7202,19.7296,259588.0
2018-10-24 11:10:00,21.19,21.24,21.16,21.22,382240.0,19.7389,19.7854,19.7109,19.7668,382240.0
2018-10-24 11:20:00,21.22,21.31,21.19,21.25,223492.0,19.7668,19.8507,19.7389,19.7948,223492.0
2018-10-24 11:30:00,21.24,21.24,21.13,21.14,575252.0,19.7854,19.7854,19.683,19.6923,575252.0
2018-10-24 11:40:00,21.14,21.34,21.12,21.34,469816.0,19.6923,19.8786,19.6737,19.8786,469816.0
2018-10-24 11:50:00,21.33,21.39,21.28,21.36,464668.0,19.8693,19.9252,19.8227,19.8972,464668.0
2018-10-24 12:00:00,21.37,21.43,21.32,21.42,221676.0,19.9065,19.9624,19.86,19.9531,221676.0
2018-10-24 12:10:00,21.41,21.48,21.38,21.41,145452.0,19.9438,20.009,19.9159,19.9438,145452.0
2018-10-24 12:20:00,21.41,21.46,21.36,21.44,229112.0,19.9438,19.9904,19.8972,19.9718,229112.0
2018-10-24 12:30:00,21.43,21.43,21.28,21.29,122228.0,19.9624,19.9624,19.8227,19.832,122228.0
2018-10-24 12:40:00,21.29,21.31,21.24,21.25,237740.0,19.832,19.8507,19.7854,19.7948,237740.0
2018-10-24 12:50:00,21.24,21.29,21.23,21.27,338228.0,19.7854,19.832,19.7761,19.8134,338228.0
2018-10-24 13:00:00,21.24,21.25,21.13,21.13,98400.0,19.7854,19.7948,19.683,19.683,98400.0
2018-10-24 13:10:00,21.13,21.29,21.12,21.27,411916.0,19.683,19.832,19.6737,19.8134,411916.0
2018-10-24 13:20:00,21.27,21.27,21.1,21.12,416428.0,19.8134,19.8134,19.655,19.6737,416428.0
2018-10-24 13:30:00,21.11,21.15,21.08,21.09,719348.0,19.6644,19.7016,19.6364,19.6457,719348.0
2018-10-24 13:40:00,21.09,21.16,21.09,21.14,799688.0,19.6457,19.7109,19.6457,19.6923,799688.0
2018-10-24 13:50:00,21.14,21.21,21.11,21.18,624112.0,19.6923,19.7575,19.6644,19.7296,624112.0
2018-10-24 14:00:00,21.17,21.19,21.11,21.11,382012.0,19.7202,19.7389,19.6644,19.6644,382012.0
2018-10-24 14:10:00,21.11,21.14,21.08,21.14,272264.0,19.6644,19.6923,19.6364,19.6923,272264.0
2018-10-24 14:20:00,21.14,21.2,21.11,21.18,219376.0,19.6923,19.7482,19.6644,19.7296,219376.0
2018-10-24 14:30:00,21.2,21.33,21.15,21.18,349336.0,19.7482,19.8693,19.7016,19.7296,349336.0
2018-10-24 14:40:00,21.18,21.21,21.13,21.16,263788.0,19.7296,19.7575,19.683,19.7109,263788.0
2018-10-24 14:50:00,21.16,21.2,21.09,21.15,316284.0,19.7109,19.7482,19.6457,19.7016,316284.0
2018-10-24 15:00:00,21.15,21.16,21.1,21.15,468648.0,19.7016,19.7109,19.655,19.7016,468648.0
2018-10-24 15:10:00,21.15,21.21,21.14,21.17,157508.0,19.7016,19.7575,19.6923,19.7202,157508.0
2018-10-24 15:20:00,21.16,21.16,21.05,21.05,205452.0,19.7109,19.7109,19.6085,19.6085,205452.0
2018-10-24 15:30:00,21.05,21.1,21.04,21.08,609312.0,19.6085,19.655,19.5991,19.6364,609312.0
2018-10-24 15:40:00,21.07,21.1,20.98,20.99,989992.0,19.6271,19.655,19.5433,19.5526,989992.0
2018-10-24 15:50:00,20.99,21.0,20.87,20.9,1356140.0,19.5526,19.5619,19.4408,19.4687,1356140.0
2018-10-25 09:30:00,21.13,21.28,21.07,21.28,307984.0,19.683,19.8227,19.6271,19.8227,307984.0
2018-10-25 09:40:00,21.29,21.4,21.24,21.38,196000.0,19.832,19.9345,19.7854,19.9159,196000.0
2018-10-25 09:50:00,21.38,21.39,21.33,21.33,135800.0,19.9159,19.9252,19.8693,19.8693,135800.0
2018-10-25 10:00:00,21.32,21.45,21.31,21.38,293760.0,19.86,19.9811,19.8507,19.9159,293760.0
2018-10-25 10:10:00,21.38,21.38,21.27,21.34,339156.0,19.9159,19.9159,19.8134,19.8786,339156.0
2018-10-25 10:20:00,21.34,21.39,21.31,21.39,434932.0,19.8786,19.9252,19.8507,19.9252,434932.0
2018-10-25 10:30:00,21.4,21.47,21.36,21.43,147268.0,19.9345,19.9997,19.8972,19.9624,147268.0
2018-10-25 10:40:00,21.42,21.48,21.41,21.43,105380.0,19.9531,20.009,19.9438,19.9624,105380.0
2018-10-25 10:50:00,21.43,21.49,21.42,21.46,133772.0,19.9624,20.0183,19.9531,19.9904,133772.0
2018-10-25 11:00:00,21.45,21.46,21.37,21.41,142264.0,19.9811,19.9904,19.9065,19.9438,142264.0
2018-10-25 11:10:00,21.41,21.46,21.36,21.46,191068.0,19.9438,19.9904,19.8972,19.9904,191068.0
2018-10-25 11:20:00,21.47,21.58,21.46,21.57,169936.0,19.9997,20.1022,19.9904,20.0928,169936.0
2018-10-25 11:30:00,21.57,21.59,21.5,21.51,147460.0,20.0928,20.1115,20.0276,20.037,147460.0
2018-10-25 11:40:00,21.51,21.51,21.43,21.5,219756.0,20.037,20.037,19.9624,20.0276,219756.0
2018-10-25 11:50:00,21.5,21.54,21.49,21.5,204968.0,20.0276,20.0649,20.0183,20.0276,204968.0
2018-10-25 12:00:00,21.5,21.51,21.45,21.5,208132.0,20.0276,20.037,19.9811,20.0276,208132.0
2018-10-25 12:10:00,21.5,21.5,21.41,21.42,152656.0,20.0276,20.0276,19.9438,19.9531,152656.0
2018-10-25 12:20:00,21.42,21.46,21.41,21.43,132808.0,19.9531,19.9904,19.9438,19.9624,132808.0
2018-10-25 12:30:00,21.43,21.49,21.41,21.49,140316.0,19.9624,20.0183,19.9438,20.0183,140316.0
2018-10-25 12:40:00,21.49,21.51,21.44,21.51,134020.0,20.0183,20.037,19.9718,20.037,134020.0
2018-10-25 12:50:00,21.51,21.51,21.47,21.49,105840.0,20.037,20.037,19.9997,20.0183,105840.0
2018-10-25 13:00:00,21.5,21.5,21.43,21.43,83576.0,20.0276,20.0276,19.9624,19.9624,83576.0
2018-10-25 13:10:00,21.43,21.45,21.42,21.45,84864.0,19.9624,19.9811,19.9531,19.9811,84864.0
2018-10-25 13:20:00,21.45,21.5,21.45,21.5,75264.0,19.9811,20.0276,19.9811,20.0276,75264.0
2018-10-25 13:30:00,21.5,21.56,21.48,21.54,92212.0,20.0276,20.0835,20.009,20.0649,92212.0
2018-10-25 13:40:00,21.55,21.55,21.53,21.54,89908.0,20.0742,20.0742,20.0556,20.0649,89908.0
2018-10-25 13:50:00,21.55,21.55,21.51,21.51,79272.0,20.0742,20.0742,20.037,20.037,79272.0
2018-10-25 14:00:00,21.51,21.54,21.48,21.53,113740.0,20.037,20.0649,20.009,20.0556,113740.0
2018-10-25 14:10:00,21.53,21.55,21.52,21.54,68924.0,20.0556,20.0742,20.0463,20.0649,68924.0
2018-10-25 14:20:00,21.54,21.57,21.52,21.55,80708.0,20.0649,20.0928,20.0463,20.0742,80708.0
2018-10-25 14:30:00,21.55,21.62,21.55,21.59,141004.0,20.0742,20.1394,20.0742,20.1115,141004.0
2018-10-25 14:40:00,21.59,21.63,21.59,21.61,87248.0,20.1115,20.1487,20.1115,20.1301,87248.0
2018-10-25 14:50:00,21.61,21.61,21.57,21.57,75356.0,20.1301,20.1301,20.0928,20.0928,75356.0
2018-10-25 15:00:00,21.57,21.59,21.54,21.54,129084.0,20.0928,20.1115,20.0649,20.0649,129084.0
2018-10-25 15:10:00,21.54,21.61,21.54,21.59,794140.0,20.0649,20.1301,20.0649,20.1115,794140.0
2018-10-25 15:20:00,21.59,21.59,21.55,21.57,185660.0,20.1115,20.1115,20.0742,20.0928,185660.0
2018-10-25 15:30:00,21.58,21.6,21.53,21.55,481092.0,20.1022,20.1208,20.0556,20.0742,481092.0
2018-10-25 15:40:00,21.55,21.56,21.49,21.53,273488.0,20.0742,20.0835,20.0183,20.0556,273488.0
2018-10-25 15:50:00,21.53,21.53,21.46,21.51,487052.0,20.0556,20.0556,19.9904,20.037,487052.0
2018-10-26 09:30:00,21.14,21.28,21.05,21.25,257336.0,19.6923,19.8227,19.6085,19.7948,257336.0
2018-10-26 09:40:00,21.26,21.33,21.25,21.33,292732.0,19.8041,19.8693,19.7948,19.8693,292732.0
2018-10-26 09:50:00,21.33,21.36,21.31,21.36,146544.0,19.8693,19.8972,19.8507,19.8972,146544.0
2018-10-26 10:00:00,21.35,21.36,21.19,21.25,198488.0,19.8879,19.8972,19.7389,19.7948,198488.0
2018-10-26 10:10:00,21.25,21.31,21.25,21.28,140476.0,19.7948,19.8507,19.7948,19.8227,140476.0
2018-10-26 10:20:00,21.28,21.33,21.24,21.29,118144.0,19.8227,19.8693,19.7854,19.832,118144.0
2018-10-26 10:30:00,21.28,21.28,21.13,21.15,110592.0,19.8227,19.8227,19.683,19.7016,110592.0
2018-10-26 10:40:00,21.16,21.18,21.06,21.11,122984.0,19.7109,19.7296,19.6178,19.6644,122984.0
2018-10-26 10:50:00,21.11,21.13,21.04,21.07,121104.0,19.6644,19.683,19.5991,19.6271,121104.0
2018-10-26 11:00:00,21.06,21.18,21.06,21.17,126792.0,19.6178,19.7296,19.6178,19.7202,126792.0
2018-10-26 11:10:00,21.16,21.28,21.16,21.26,130940.0,19.7109,19.8227,19.7109,19.8041,130940.0
2018-10-26 11:20:00,21.27,21.38,21.25,21.36,104048.0,19.8134,19.9159,19.7948,19.8972,104048.0
2018-10-26 11:30:00,21.36,21.47,21.36,21.43,143264.0,19.8972,19.9997,19.8972,19.9624,143264.0
2018-10-26 11:40:00,21.43,21.47,21.41,21.46,159288.0,19.9624,19.9997,19.9438,19.9904,159288.0
2018-10-26 11:50:00,21.46,21.54,21.46,21.49,137928.0,19.9904,20.0649,19.9904,20.0183,137928.0
2018-10-26 12:00:00,21.5,21.59,21.5,21.58,171084.0,20.0276,20.1115,20.0276,20.1022,171084.0
2018-10-26 12:10:00,21.58,21.58,21.51,21.57,82364.0,20.1022,20.1022,20.037,20.0928,82364.0
2018-10-26 12:20:00,21.57,21.62,21.55,21.6,126628.0,20.0928,20.1394,20.0742,20.1208,126628.0
2018-10-26 12:30:00,21.6,21.66,21.58,21.64,106996.0,20.1208,20.1767,20.1022,20.1581,106996.0
2018-10-26 12:40:00,21.63,21.78,21.63,21.78,144520.0,20.1487,20.2885,20.1487,20.2885,144520.0
2018-10-26 12:50:00,21.78,21.78,21.72,21.74,148576.0,20.2885,20.2885,20.2326,20.2512,148576.0
2018-10-26 13:00:00,21.74,21.81,21.74,21.74,101688.0,20.2512,20.3164,20.2512,20.2512,101688.0
2018-10-26 13:10:00,21.74,21.76,21.7,21.74,112472.0,20.2512,20.2698,20.2139,20.2512,112472.0
2018-10-26 13:20:00,21.74,21.75,21.65,21.65,115316.0,20.2512,20.2605,20.1674,20.1674,115316.0
2018-10-26 13:30:00,21.64,21.64,21.53,21.55,73140.0,20.1581,20.1581,20.0556,20.0742,73140.0
2018-10-26 13:40:00,21.55,21.62,21.55,21.61,83112.0,20.0742,20.1394,20.0742,20.1301,83112.0
2018-10-26 13:50:00,21.6,21.66,21.59,21.64,96476.0,20.1208,20.1767,20.1115,20.1581,96476.0
2018-10-26 14:00:00,21.64,21.66,21.53,21.55,93700.0,20.1581,20.1767,20.0556,20.0742,93700.0
2018-10-26 14:10:00,21.55,21.58,21.48,21.49,100940.0,20.0742,20.1022,20.009,20.0183,100940.0
2018-10-26 14:20:00,21.49,21.54,21.42,21.5,219748.0,20.0183,20.0649,19.9531,20.0276,219748.0
2018-10-26 14:30:00,21.5,21.53,21.33,21.45,780368.0,20.0276,20.0556,19.8693,19.9811,780368.0
2018-10-26 14:40:00,21.45,21.46,21.26,21.28,376740.0,19.9811,19.9904,19.8041,19.8227,376740.0
2018-10-26 14:50:00,21.28,21.34,21.2,21.21,253404.0,19.8227,19.8786,19.7482,19.7575,253404.0
2018-10-26 15:00:00,21.23,21.26,21.17,21.23,306868.0,19.7761,19.8041,19.7202,19.7761,306868.0
2018-10-26 15:10:00,21.24,21.33,21.2,21.32,167852.0,19.7854,19.8693,19.7482,19.86,167852.0
2018-10-26 15:20:00,21.32,21.4,21.31,21.35,270360.0,19.86,19.9345,19.8507,19.8879,270360.0
2018-10-26 15:30:00,21.35,21.43,21.27,21.38,249092.0,19.8879,19.9624,19.8134,19.9159,249092.0
2018-10-26 15:40:00,21.37,21.43,21.25,21.37,301768.0,19.9065,19.9624,19.7948,19.9065,301768.0
2018-10-26 15:50:00,21.38,21.45,21.21,21.28,770500.0,19.9159,19.9811,19.7575,19.8227,770500.0
2018-10-29 09:30:00,21.61,21.69,21.57,21.64,104488.0,20.1301,20.2046,20.0928,20.1581,104488.0
2018-10-29 09:40:00,21.66,21.68,21.59,21.61,170356.0,20.1767,20.1953,20.1115,20.1301,170356.0
2018-10-29 09:50:00,21.61,21.68,21.57,21.67,124380.0,20.1301,20.1953,20.0928,20.186,124380.0
2018-10-29 10:00:00,21.68,21.75,21.68,21.71,110044.0,20.1953,20.2605,20.1953,20.2233,110044.0
2018-10-29 10:10:00,21.72,21.78,21.71,21.75,178764.0,20.2326,20.2885,20.2233,20.2605,178764.0
2018-10-29 10:20:00,21.75,21.79,21.74,21.79,108616.0,20.2605,20.2978,20.2512,20.2978,108616.0
2018-10-29 10:30:00,21.78,21.81,21.68,21.71,145488.0,20.2885,20.3164,20.1953,20.2233,145488.0
2018-10-29 10:40:00,21.7,21.74,21.68,21.7,115192.0,20.2139,20.2512,20.1953,20.2139,115192.0
2018-10-29 10:50:00,21.7,21.71,21.68,21.68,120608.0,20.2139,20.2233,20.1953,20.1953,120608.0
2018-10-29 11:00:00,21.7,21.71,21.63,21.63,115704.0,20.2139,20.2233,20.1487,20.1487,115704.0
2018-10-29 11:10:00,21.63,21.63,21.57,21.59,148496.0,20.1487,20.1487,20.0928,20.1115,148496.0
2018-10-29 11:20:00,21.59,21.69,21.58,21.69,162416.0,20.1115,20.2046,20.1022,20.2046,162416.0
2018-10-29 11:30:00,21.69,21.7,21.63,21.64,131472.0,20.2046,20.2139,20.1487,20.1581,131472.0
2018-10-29 11:40:00,21.64,21.68,21.63,21.66,90728.0,20.1581,20.1953,20.1487,20.1767,90728.0
2018-10-29 11:50:00,21.66,21.66,21.51,21.52,121860.0,20.1767,20.1767,20.037,20.0463,121860.0
2018-10-29 12:00:00,21.51,21.53,21.45,21.46,202432.0,20.037,20.0556,19.9811,19.9904,202432.0
2018-10-29 12:10:00,21.46,21.47,21.4,21.4,110672.0,19.9904,19.9997,19.9345,19.9345,110672.0
2018-10-29 12:20:00,21.41,21.43,21.36,21.4,123016.0,19.9438,19.9624,19.8972,19.9345,123016.0
2018-10-29 12:30:00,21.39,21.43,21.37,21.43,91020.0,19.9252,19.9624,19.9065,19.9624,91020.0
2018-10-29 12:40:00,21.43,21.46,21.38,21.38,220496.0,19.9624,19.9904,19.9159,19.9159,220496.0
2018-10-29 12:50:00,21.39,21.4,21.31,21.36,104076.0,19.9252,19.9345,19.8507,19.8972,104076.0
2018-10-29 13:00:00,21.36,21.49,21.36,21.49,95376.0,19.8972,20.0183,19.8972,20.0183,95376.0
2018-10-29 13:10:00,21.48,21.49,21.43,21.46,182992.0,20.009,20.0183,19.9624,19.9904,182992.0
2018-10-29 13:20:00,21.46,21.48,21.41,21.42,146400.0,19.9904,20.009,19.9438,19.9531,146400.0
2018-10-29 13:30:00,21.42,21.5,21.41,21.48,80592.0,19.9531,20.0276,19.9438,20.009,80592.0
2018-10-29 13:40:00,21.47,21.5,21.43,21.46,109924.0,19.9997,20.0276,19.9624,19.9904,109924.0
2018-10-29 13:50:00,21.45,21.5,21.45,21.45,74492.0,19.9811,20.0276,19.9811,19.9811,74492.0
2018-10-29 14:00:00,21.45,21.45,21.4,21.44,132012.0,19.9811,19.9811,19.9345,19.9718,132012.0
2018-10-29 14:10:00,21.43,21.43,21.33,21.36,218848.0,19.9624,19.9624,19.8693,19.8972,218848.0
2018-10-29 14:20:00,21.36,21.38,21.34,21.34,198156.0,19.8972,19.9159,19.8786,19.8786,198156.0
2018-10-29 14:30:00,21.34,21.38,21.32,21.37,228964.0,19.8786,19.9159,19.86,19.9065,228964.0
2018-10-29 14:40:00,21.37,21.43,21.36,21.37,159924.0,19.9065,19.9624,19.8972,19.9065,159924.0
2018-10-29 14:50:00,21.38,21.38,21.31,21.35,184600.0,19.9159,19.9159,19.8507,19.8879,184600.0
2018-10-29 15:00:00,21.35,21.35,21.25,21.26,154832.0,19.8879,19.8879,19.7948,19.8041,154832.0
2018-10-29 15:10:00,21.26,21.27,21.16,21.22,439404.0,19.8041,19.8134,19.7109,19.7668,439404.0
2018-10-29 15:20:00,21.22,21.23,21.15,21.18,342720.0,19.7668,19.7761,19.7016,19.7296,342720.0
2018-10-29 15:30:00,21.18,21.2,21.12,21.16,537052.0,19.7296,19.7482,19.6737,19.7109,537052.0
2018-10-29 15:40:00,21.15,21.33,21.08,21.3,1029984.0,19.7016,19.8693,19.6364,19.8413,1029984.0
2018-10-29 15:50:00,21.3,21.39,21.29,21.36,1087072.0,19.8413,19.9252,19.832,19.8972,1087072.0
2018-10-30 09:30:00,21.45,21.59,21.38,21.59,209636.0,19.9811,20.1115,19.9159,20.1115,209636.0
2018-10-30 09:40:00,21.61,21.65,21.59,21.65,106148.0,20.1301,20.1674,20.1115,20.1674,106148.0
2018-10-30 09:50:00,21.64,21.89,21.64,21.82,374712.0,20.1581,20.3909,20.1581,20.3257,374712.0
2018-10-30 10:00:00,21.84,21.88,21.77,21.77,177580.0,20.3444,20.3816,20.2792,20.2792,177580.0
2018-10-30 10:10:00,21.77,21.85,21.74,21.82,166496.0,20.2792,20.3537,20.2512,20.3257,166496.0
2018-10-30 10:20:00,21.81,21.86,21.76,21.79,119636.0,20.3164,20.363,20.2698,20.2978,119636.0
2018-10-30 10:30:00,21.79,21.8,21.65,21.68,177308.0,20.2978,20.3071,20.1674,20.1953,177308.0
2018-10-30 10:40:00,21.67,21.73,21.64,21.72,101412.0,20.186,20.2419,20.1581,20.2326,101412.0
2018-10-30 10:50:00,21.72,21.74,21.66,21.68,131176.0,20.2326,20.2512,20.1767,20.1953,131176.0
2018-10-30 11:00:00,21.68,21.77,21.67,21.75,143556.0,20.1953,20.2792,20.186,20.2605,143556.0
2018-10-30 11:10:00,21.75,21.76,21.64,21.7,246624.0,20.2605,20.2698,20.1581,20.2139,246624.0
2018-10-30 11:20:00,21.71,21.79,21.69,21.77,130576.0,20.2233,20.2978,20.2046,20.2792,130576.0
2018-10-30 11:30:00,21.77,21.83,21.76,21.81,106452.0,20.2792,20.335,20.2698,20.3164,106452.0
2018-10-30 11:40:00,21.81,21.86,21.79,21.85,93108.0,20.3164,20.363,20.2978,20.3537,93108.0
2018-10-30 11:50:00,21.86,21.86,21.76,21.77,78140.0,20.363,20.363,20.2698,20.2792,78140.0
2018-10-30 12:00:00,21.78,21.84,21.76,21.83,162364.0,20.2885,20.3444,20.2698,20.335,162364.0
2018-10-30 12:10:00,21.84,21.86,21.79,21.83,142464.0,20.3444,20.363,20.2978,20.335,142464.0
2018-10-30 12:20:00,21.83,21.86,21.81,21.84,73176.0,20.335,20.363,20.3164,20.3444,73176.0
2018-10-30 12:30:00,21.84,21.84,21.79,21.84,241840.0,20.3444,20.3444,20.2978,20.3444,241840.0
2018-10-30 12:40:00,21.84,21.87,21.81,21.87,171112.0,20.3444,20.3723,20.3164,20.3723,171112.0
2018-10-30 12:50:00,21.87,21.88,21.76,21.78,126980.0,20.3723,20.3816,20.2698,20.2885,126980.0
2018-10-30 13:00:00,21.78,21.84,21.75,21.82,149096.0,20.2885,20.3444,20.2605,20.3257,149096.0
2018-10-30 13:10:00,21.82,21.84,21.75,21.81,465192.0,20.3257,20.3444,20.2605,20.3164,465192.0
2018-10-30 13:20:00,21.81,21.86,21.79,21.8,191988.0,20.3164,20.363,20.2978,20.3071,191988.0
2018-10-30 13:30:00,21.8,21.81,21.75,21.79,201132.0,20.3071,20.3164,20.2605,20.2978,201132.0
2018-10-30 13:40:00,21.79,21.88,21.79,21.87,153552.0,20.2978,20.3816,20.2978,20.3723,153552.0
2018-10-30 13:50:00,21.87,21.9,21.83,21.89,128896.0,20.3723,20.4002,20.335,20.3909,128896.0
2018-10-30 14:00:00,21.89,21.91,21.79,21.8,177144.0,20.3909,20.4096,20.2978,20.3071,177144.0
2018-10-30 14:10:00,21.8,21.84,21.78,21.81,159032.0,20.3071,20.3444,20.2885,20.3164,159032.0
2018-10-30 14:20:00,21.82,21.9,21.82,21.86,191192.0,20.3257,20.4002,20.3257,20.363,191192.0
2018-10-30 14:30:00,21.86,21.92,21.83,21.91,211056.0,20.363,20.4189,20.335,20.4096,211056.0
2018-10-30 14:40:00,21.92,21.93,21.87,21.93,208224.0,20.4189,20.4282,20.3723,20.4282,208224.0
2018-10-30 14:50:00,21.94,22.06,21.94,22.03,259124.0,20.4375,20.5493,20.4375,20.5213,259124.0
2018-10-30 15:00:00,22.04,22.04,21.97,22.03,292312.0,20.5307,20.5307,20.4655,20.5213,292312.0
2018-10-30 15:10:00,22.03,22.11,22.03,22.06,327600.0,20.5213,20.5959,20.5213,20.5493,327600.0
2018-10-30 15:20:00,22.05,22.1,21.99,22.07,442992.0,20.54,20.5866,20.4841,20.5586,442992.0
2018-10-30 15:30:00,22.07,22.1,22.04,22.06,602444.0,20.5586,20.5866,20.5307,20.5493,602444.0
2018-10-30 15:40:00,22.07,22.13,22.06,22.11,775720.0,20.5586,20.6145,20.5493,20.5959,775720.0
2018-10-30 15:50:00,22.11,22.18,22.11,22.12,967244.0,20.5959,20.6611,20.5959,20.6052,967244.0
2018-10-31 09:30:00,22.33,22.38,22.2,22.34,652368.0,20.8008,20.8474,20.6797,20.8101,652368.0
2018-10-31 09:40:00,22.35,22.48,22.33,22.48,190688.0,20.8194,20.9405,20.8008,20.9405,190688.0
2018-10-31 09:50:00,22.48,22.59,22.46,22.55,312100.0,20.9405,21.043,20.9219,21.0057,312100.0
2018-10-31 10:00:00,22.52,22.55,22.45,22.45,337868.0,20.9778,21.0057,20.9126,20.9126,337868.0
2018-10-31 10:10:00,22.44,22.51,22.43,22.5,207328.0,20.9033,20.9685,20.894,20.9592,207328.0
2018-10-31 10:20:00,22.5,22.55,22.47,22.47,227364.0,20.9592,21.0057,20.9312,20.9312,227364.0
2018-10-31 10:30:00,22.48,22.51,22.43,22.47,150780.0,20.9405,20.9685,20.894,20.9312,150780.0
2018-10-31 10:40:00,22.47,22.52,22.41,22.41,222016.0,20.9312,20.9778,20.8753,20.8753,222016.0
2018-10-31 10:50:00,22.41,22.45,22.41,22.41,127340.0,20.8753,20.9126,20.8753,20.8753,127340.0
2018-10-31 11:00:00,22.41,22.42,22.36,22.37,188888.0,20.8753,20.8846,20.8287,20.8381,188888.0
2018-10-31 11:10:00,22.38,22.4,22.35,22.39,115204.0,20.8474,20.866,20.8194,20.8567,115204.0
2018-10-31 11:20:00,22.4,22.47,22.4,22.45,130252.0,20.866,20.9312,20.866,20.9126,130252.0
2018-10-31 11:30:00,22.46,22.46,22.37,22.41,245920.0,20.9219,20.9219,20.8381,20.8753,245920.0
2018-10-31 11:40:00,22.41,22.42,22.31,22.35,91608.0,20.8753,20.8846,20.7822,20.8194,91608.0
2018-10-31 11:50:00,22.35,22.38,22.31,22.34,253112.0,20.8194,20.8474,20.7822,20.8101,253112.0
2018-10-31 12:00:00,22.34,22.35,22.24,22.27,97796.0,20.8101,20.8194,20.717,20.7449,97796.0
2018-10-31 12:10:00,22.26,22.32,22.25,22.31,164200.0,20.7356,20.7915,20.7263,20.7822,164200.0
2018-10-31 12:20:00,22.31,22.33,22.29,22.31,162568.0,20.7822,20.8008,20.7635,20.7822,162568.0
2018-10-31 12:30:00,22.31,22.33,22.26,22.33,134964.0,20.7822,20.8008,20.7356,20.8008,134964.0
2018-10-31 12:40:00,22.33,22.41,22.31,22.4,137272.0,20.8008,20.8753,20.7822,20.866,137272.0
2018-10-31 12:50:00,22.4,22.43,22.38,22.39,100416.0,20.866,20.894,20.8474,20.8567,100416.0
2018-10-31 13:00:00,22.4,22.43,22.37,22.43,104836.0,20.866,20.894,20.8381,20.894,104836.0
2018-10-31 13:10:00,22.43,22.48,22.43,22.45,124092.0,20.894,20.9405,20.894,20.9126,124092.0
2018-10-31 13:20:00,22.45,22.46,22.38,22.38,99952.0,20.9126,20.9219,20.8474,20.8474,99952.0
2018-10-31 13:30:00,22.39,22.41,22.37,22.38,237040.0,20.8567,20.8753,20.8381,20.8474,237040.0
2018-10-31 13:40:00,22.38,22.44,22.36,22.44,145408.0,20.8474,20.9033,20.8287,20.9033,145408.0
2018-10-31 13:50:00,22.44,22.47,22.43,22.44,104124.0,20.9033,20.9312,20.894,20.9033,104124.0
2018-10-31 14:00:00,22.44,22.45,22.39,22.43,228740.0,20.9033,20.9126,20.8567,20.894,228740.0
2018-10-31 14:10:00,22.44,22.49,22.43,22.47,96756.0,20.9033,20.9498,20.894,20.9312,96756.0
2018-10-31 14:20:00,22.47,22.48,22.43,22.47,159924.0,20.9312,20.9405,20.894,20.9312,159924.0
2018-10-31 14:30:00,22.47,22.48,22.41,22.44,335840.0,20.9312,20.9405,20.8753,20.9033,335840.0
2018-10-31 14:40:00,22.44,22.48,22.4,22.41,103308.0,20.9033,20.9405,20.866,20.8753,103308.0
2018-10-31 14:50:00,22.4,22.43,22.4,22.43,142656.0,20.866,20.894,20.866,20.894,142656.0
2018-10-31 15:00:00,22.42,22.46,22.42,22.42,201820.0,20.8846,20.9219,20.8846,20.8846,201820.0
2018-10-31 15:10:00,22.42,22.5,22.42,22.47,190604.0,20.8846,20.9592,20.8846,20.9312,190604.0
2018-10-31 15:20:00,22.47,22.49,22.39,22.43,248948.0,20.9312,20.9498,20.8567,20.894,248948.0
2018-10-31 15:30:00,22.43,22.44,22.38,22.4,452212.0,20.894,20.9033,20.8474,20.866,452212.0
2018-10-31 15:40:00,22.4,22.45,22.35,22.36,692952.0,20.866,20.9126,20.8194,20.8287,692952.0
2018-10-31 15:50:00,22.36,22.41,22.35,22.37,1398776.0,20.8287,20.8753,20.8194,20.8381,1398776.0
2018-11-01 09:30:00,22.38,22.47,22.38,22.4,245184.0,20.8474,20.9312,20.8474,20.866,245184.0
2018-11-01 09:40:00,22.4,22.45,22.36,22.41,220580.0,20.866,20.9126,20.8287,20.8753,220580.0
2018-11-01 09:50:00,22.42,22.53,22.4,22.47,158504.0,20.8846,20.9871,20.866,20.9312,158504.0
2018-11-01 10:00:00,22.47,22.5,22.43,22.49,226196.0,20.9312,20.9592,20.894,20.9498,226196.0
2018-11-01 10:10:00,22.5,22.53,22.47,22.49,204036.0,20.9592,20.9871,20.9312,20.9498,204036.0
2018-11-01 10:20:00,22.49,22.52,22.47,22.49,184496.0,20.9498,20.9778,20.9312,20.9498,184496.0
2018-11-01 10:30:00,22.49,22.54,22.48,22.52,240844.0,20.9498,20.9964,20.9405,20.9778,240844.0
2018-11-01 10:40:00,22.52,22.56,22.5,22.52,29172.0,20.9778,21.0151,20.9592,20.9778,29172.0
2018-11-01 10:50:00,22.54,22.58,22.5,22.54,203064.0,20.9964,21.0337,20.9592,20.9964,203064.0
2018-11-01 11:00:00,22.55,22.57,22.52,22.55,124008.0,21.0057,21.0244,20.9778,21.0057,124008.0
2018-11-01 11:10:00,22.56,22.58,22.53,22.56,186928.0,21.0151,21.0337,20.9871,21.0151,186928.0
2018-11-01 11:20:00,22.57,22.61,22.56,22.61,71236.0,21.0244,21.0616,21.0151,21.0616,71236.0
2018-11-01 11:30:00,22.61,22.64,22.58,22.62,304072.0,21.0616,21.0896,21.0337,21.0709,304072.0
2018-11-01 11:40:00,22.63,22.65,22.6,22.6,159684.0,21.0803,21.0989,21.0523,21.0523,159684.0
2018-11-01 11:50:00,22.61,22.63,22.56,22.56,117024.0,21.0616,21.0803,21.0151,21.0151,117024.0
2018-11-01 12:00:00,22.57,22.57,22.53,22.54,45768.0,21.0244,21.0244,20.9871,20.9964,45768.0
2018-11-01 12:10:00,22.53,22.55,22.5,22.5,43396.0,20.9871,21.0057,20.9592,20.9592,43396.0
2018-11-01 12:20:00,22.5,22.51,22.48,22.5,58400.0,20.9592,20.9685,20.9405,20.9592,58400.0
2018-11-01 12:30:00,22.5,22.51,22.48,22.49,84024.0,20.9592,20.9685,20.9405,20.9498,84024.0
2018-11-01 12:40:00,22.5,22.51,22.48,22.51,76740.0,20.9592,20.9685,20.9405,20.9685,76740.0
2018-11-01 12:50:00,22.52,22.52,22.5,22.52,59416.0,20.9778,20.9778,20.9592,20.9778,59416.0
2018-11-01 13:00:00,22.52,22.52,22.48,22.5,56480.0,20.9778,20.9778,20.9405,20.9592,56480.0
2018-11-01 13:10:00,22.5,22.52,22.49,22.5,83912.0,20.9592,20.9778,20.9498,20.9592,83912.0
2018-11-01 13:20:00,22.5,22.52,22.49,22.52,46444.0,20.9592,20.9778,20.9498,20.9778,46444.0
2018-11-01 13:30:00,22.52,22.52,22.48,22.49,43660.0,20.9778,20.9778,20.9405,20.9498,43660.0
2018-11-01 13:40:00,22.48,22.51,22.47,22.48,62256.0,20.9405,20.9685,20.9312,20.9405,62256.0
2018-11-01 13:50:00,22.47,22.51,22.47,22.5,68048.0,20.9312,20.9685,20.9312,20.9592,68048.0
2018-11-01 14:00:00,22.5,22.51,22.47,22.48,118980.0,20.9592,20.9685,20.9312,20.9405,118980.0
2018-11-01 14:10:00,22.48,22.5,22.48,22.5,124868.0,20.9405,20.9592,20.9405,20.9592,124868.0
2018-11-01 14:20:00,22.5,22.5,22.47,22.47,141212.0,20.9592,20.9592,20.9312,20.9312,141212.0
2018-11-01 14:30:00,22.47,22.47,22.43,22.43,183592.0,20.9312,20.9312,20.894,20.894,183592.0
2018-11-01 14:40:00,22.43,22.46,22.42,22.45,139488.0,20.894,20.9219,20.8846,20.9126,139488.0
2018-11-01 14:50:00,22.45,22.49,22.43,22.48,314136.0,20.9126,20.9498,20.894,20.9405,314136.0
2018-11-01 15:00:00,22.48,22.48,22.43,22.45,220192.0,20.9405,20.9405,20.894,20.9126,220192.0
2018-11-01 15:10:00,22.45,22.47,22.43,22.44,211180.0,20.9126,20.9312,20.894,20.9033,211180.0
2018-11-01 15:20:00,22.45,22.5,22.43,22.5,180836.0,20.9126,20.9592,20.894,20.9592,180836.0
2018-11-01 15:30:00,22.5,22.5,22.46,22.47,366920.0,20.9592,20.9592,20.9219,20.9312,366920.0
2018-11-01 15:40:00,22.48,22.5,22.47,22.49,590588.0,20.9405,20.9592,20.9312,20.9498,590588.0
2018-11-01 15:50:00,22.49,22.52,22.46,22.46,843864.0,20.9498,20.9778,20.9219,20.9219,843864.0
2018-11-02 09:30:00,22.58,22.74,22.51,22.59,184900.0,21.0337,21.1827,20.9685,21.043,184900.0
2018-11-02 09:40:00,22.61,22.7,22.61,22.68,99536.0,21.0616,21.1455,21.0616,21.1268,99536.0
2018-11-02 09:50:00,22.68,22.69,22.6,22.61,299792.0,21.1268,21.1361,21.0523,21.0616,299792.0
2018-11-02 10:00:00,22.61,22.61,22.57,22.59,74716.0,21.0616,21.0616,21.0244,21.043,74716.0
2018-11-02 10:10:00,22.59,22.65,22.58,22.63,103180.0,21.043,21.0989,21.0337,21.0803,103180.0
2018-11-02 10:20:00,22.63,22.63,22.55,22.56,68496.0,21.0803,21.0803,21.0057,21.0151,68496.0
2018-11-02 10:30:00,22.55,22.56,22.48,22.5,56936.0,21.0057,21.0151,20.9405,20.9592,56936.0
2018-11-02 10:40:00,22.49,22.53,22.47,22.5,112628.0,20.9498,20.9871,20.9312,20.9592,112628.0
2018-11-02 10:50:00,22.5,22.56,22.5,22.52,174888.0,20.9592,21.0151,20.9592,20.9778,174888.0
2018-11-02 11:00:00,22.53,22.53,22.48,22.52,190468.0,20.9871,20.9871,20.9405,20.9778,190468.0
2018-11-02 11:10:00,22.52,22.54,22.45,22.47,304620.0,20.9778,20.9964,20.9126,20.9312,304620.0
2018-11-02 11:20:00,22.46,22.47,22.41,22.45,221292.0,20.9219,20.9312,20.8753,20.9126,221292.0
2018-11-02 11:30:00,22.45,22.49,22.43,22.48,137764.0,20.9126,20.9498,20.894,20.9405,137764.0
2018-11-02 11:40:00,22.49,22.5,22.46,22.48,207368.0,20.9498,20.9592,20.9219,20.9405,207368.0
2018-11-02 11:50:00,22.49,22.51,22.47,22.51,223816.0,20.9498,20.9685,20.9312,20.9685,223816.0
2018-11-02 12:00:00,22.51,22.51,22.48,22.48,177924.0,20.9685,20.9685,20.9405,20.9405,177924.0
2018-11-02 12:10:00,22.48,22.53,22.48,22.5,93600.0,20.9405,20.9871,20.9405,20.9592,93600.0
2018-11-02 12:20:00,22.5,22.53,22.49,22.52,104860.0,20.9592,20.9871,20.9498,20.9778,104860.0
2018-11-02 12:30:00,22.52,22.52,22.47,22.48,355140.0,20.9778,20.9778,20.9312,20.9405,355140.0
2018-11-02 12:40:00,22.47,22.5,22.42,22.46,254160.0,20.9312,20.9592,20.8846,20.9219,254160.0
2018-11-02 12:50:00,22.46,22.47,22.39,22.42,305812.0,20.9219,20.9312,20.8567,20.8846,305812.0
2018-11-02 13:00:00,22.42,22.5,22.4,22.5,204160.0,20.8846,20.9592,20.866,20.9592,204160.0
2018-11-02 13:10:00,22.49,22.59,22.49,22.59,190272.0,20.9498,21.043,20.9498,21.043,190272.0
2018-11-02 13:20:00,22.59,22.59,22.51,22.53,76272.0,21.043,21.043,20.9685,20.9871,76272.0
2018-11-02 13:30:00,22.53,22.56,22.5,22.52,88980.0,20.9871,21.0151,20.9592,20.9778,88980.0
2018-11-02 13:40:00,22.51,22.53,22.5,22.5,101004.0,20.9685,20.9871,20.9592,20.9592,101004.0
2018-11-02 13:50:00,22.5,22.53,22.49,22.51,114144.0,20.9592,20.9871,20.9498,20.9685,114144.0
2018-11-02 14:00:00,22.51,22.52,22.49,22.5,150956.0,20.9685,20.9778,20.9498,20.9592,150956.0
2018-11-02 14:10:00,22.5,22.54,22.5,22.54,125208.0,20.9592,20.9964,20.9592,20.9964,125208.0
2018-11-02 14:20:00,22.54,22.72,22.51,22.69,202828.0,20.9964,21.1641,20.9685,21.1361,202828.0
2018-11-02 14:30:00,22.69,22.69,22.6,22.6,218984.0,21.1361,21.1361,21.0523,21.0523,218984.0
2018-11-02 14:40:00,22.6,22.64,22.6,22.61,196208.0,21.0523,21.0896,21.0523,21.0616,196208.0
2018-11-02 14:50:00,22.62,22.66,22.61,22.65,190424.0,21.0709,21.1082,21.0616,21.0989,190424.0
2018-11-02 15:00:00,22.65,22.67,22.57,22.6,206868.0,21.0989,21.1175,21.0244,21.0523,206868.0
2018-11-02 15:10:00,22.6,22.67,22.6,22.63,217536.0,21.0523,21.1175,21.0523,21.0803,217536.0
2018-11-02 15:20:00,22.63,22.66,22.61,22.63,239028.0,21.0803,21.1082,21.0616,21.0803,239028.0
2018-11-02 15:30:00,22.64,22.64,22.6,22.63,320308.0,21.0896,21.0896,21.0523,21.0803,320308.0
2018-11-02 15:40:00,22.63,22.67,22.62,22.65,452424.0,21.0803,21.1175,21.0709,21.0989,452424.0
2018-11-02 15:50:00,22.64,22.66,22.59,22.6,1041276.0,21.0896,21.1082,21.043,21.0523,1041276.0
2018-11-05 09:30:00,22.64,22.69,22.42,22.43,184520.0,21.0896,21.1361,20.8846,20.894,184520.0
2018-11-05 09:40:00,22.43,22.45,22.32,22.4,66216.0,20.894,20.9126,20.7915,20.866,66216.0
2018-11-05 09:50:00,22.4,22.46,22.4,22.43,98928.0,20.866,20.9219,20.866,20.894,98928.0
2018-11-05 10:00:00,22.43,22.43,22.39,22.39,136292.0,20.894,20.894,20.8567,20.8567,136292.0
2018-11-05 10:10:00,22.39,22.43,22.35,22.39,120184.0,20.8567,20.894,20.8194,20.8567,120184.0
2018-11-05 10:20:00,22.38,22.39,22.31,22.38,49956.0,20.8474,20.8567,20.7822,20.8474,49956.0
2018-11-05 10:30:00,22.39,22.46,22.39,22.4,77448.0,20.8567,20.9219,20.8567,20.866,77448.0
2018-11-05 10:40:00,22.41,22.42,22.37,22.37,149216.0,20.8753,20.8846,20.8381,20.8381,149216.0
2018-11-05 10:50:00,22.37,22.49,22.37,22.48,88148.0,20.8381,20.9498,20.8381,20.9405,88148.0
2018-11-05 11:00:00,22.49,22.49,22.43,22.43,56944.0,20.9498,20.9498,20.894,20.894,56944.0
2018-11-05 11:10:00,22.43,22.44,22.4,22.42,91676.0,20.894,20.9033,20.866,20.8846,91676.0
2018-11-05 11:20:00,22.42,22.42,22.35,22.36,86728.0,20.8846,20.8846,20.8194,20.8287,86728.0
2018-11-05 11:30:00,22.35,22.38,22.35,22.37,60980.0,20.8194,20.8474,20.8194,20.8381,60980.0
2018-11-05 11:40:00,22.37,22.41,22.33,22.36,73152.0,20.8381,20.8753,20.8008,20.8287,73152.0
2018-11-05 11:50:00,22.37,22.42,22.37,22.42,88144.0,20.8381,20.8846,20.8381,20.8846,88144.0
2018-11-05 12:00:00,22.42,22.42,22.39,22.4,234520.0,20.8846,20.8846,20.8567,20.866,234520.0
2018-11-05 12:10:00,22.39,22.45,22.39,22.42,44228.0,20.8567,20.9126,20.8567,20.8846,44228.0
2018-11-05 12:20:00,22.44,22.47,22.44,22.46,86300.0,20.9033,20.9312,20.9033,20.9219,86300.0
2018-11-05 12:30:00,22.46,22.46,22.41,22.42,49980.0,20.9219,20.9219,20.8753,20.8846,49980.0
2018-11-05 12:40:00,22.42,22.43,22.4,22.43,42540.0,20.8846,20.894,20.866,20.894,42540.0
2018-11-05 12:50:00,22.42,22.44,22.42,22.43,44696.0,20.8846,20.9033,20.8846,20.894,44696.0
2018-11-05 13:00:00,22.43,22.43,22.4,22.42,96176.0,20.894,20.894,20.866,20.8846,96176.0
2018-11-05 13:10:00,22.42,22.42,22.4,22.41,119124.0,20.8846,20.8846,20.866,20.8753,119124.0
2018-11-05 13:20:00,22.41,22.43,22.4,22.41,85180.0,20.8753,20.894,20.866,20.8753,85180.0
2018-11-05 13:30:00,22.41,22.43,22.4,22.4,1422412.0,20.8753,20.894,20.866,20.866,1422412.0
2018-11-05 13:40:00,22.41,22.46,22.41,22.46,244788.0,20.8753,20.9219,20.8753,20.9219,244788.0
2018-11-05 13:50:00,22.46,22.47,22.43,22.43,98164.0,20.9219,20.9312,20.894,20.894,98164.0
2018-11-05 14:00:00,22.44,22.47,22.44,22.47,48332.0,20.9033,20.9312,20.9033,20.9312,48332.0
2018-11-05 14:10:00,22.46,22.48,22.44,22.48,123320.0,20.9219,20.9405,20.9033,20.9405,123320.0
2018-11-05 14:20:00,22.48,22.52,22.48,22.51,59864.0,20.9405,20.9778,20.9405,20.9685,59864.0
2018-11-05 14:30:00,22.5,22.52,22.5,22.5,79224.0,20.9592,20.9778,20.9592,20.9592,79224.0
2018-11-05 14:40:00,22.52,22.57,22.51,22.55,33924.0,20.9778,21.0244,20.9685,21.0057,33924.0
2018-11-05 14:50:00,22.57,22.59,22.54,22.54,48008.0,21.0244,21.043,20.9964,20.9964,48008.0
2018-11-05 15:00:00,22.54,22.55,22.54,22.54,142004.0,20.9964,21.0057,20.9964,20.9964,142004.0
2018-11-05 15:10:00,22.54,22.56,22.53,22.54,87916.0,20.9964,21.0151,20.9871,20.9964,87916.0
2018-11-05 15:20:00,22.54,22.54,22.48,22.51,94896.0,20.9964,20.9964,20.9405,20.9685,94896.0
2018-11-05 15:30:00,22.51,22.51,22.49,22.5,152772.0,20.9685,20.9685,20.9498,20.9592,152772.0
2018-11-05 15:40:00,22.5,22.52,22.48,22.52,525968.0,20.9592,20.9778,20.9405,20.9778,525968.0
2018-11-05 15:50:00,22.52,22.59,22.5,22.5,769548.0,20.9778,21.043,20.9592,20.9592,769548.0
2018-11-06 09:30:00,22.53,22.67,22.53,22.67,93428.0,20.9871,21.1175,20.9871,21.1175,93428.0
2018-11-06 09:40:00,22.67,22.69,22.62,22.66,48512.0,21.1175,21.1361,21.0709,21.1082,48512.0
2018-11-06 09:50:00,22.65,22.67,22.62,22.66,61004.0,21.0989,21.1175,21.0709,21.1082,61004.0
2018-11-06 10:00:00,22.67,22.67,22.58,22.59,386140.0,21.1175,21.1175,21.0337,21.043,386140.0
2018-11-06 10:10:00,22.59,22.66,22.59,22.65,41612.0,21.043,21.1082,21.043,21.0989,41612.0
2018-11-06 10:20:00,22.66,22.66,22.62,22.63,77400.0,21.1082,21.1082,21.0709,21.0803,77400.0
2018-11-06 10:30:00,22.63,22.66,22.6,22.63,329220.0,21.0803,21.1082,21.0523,21.0803,329220.0
2018-11-06 10:40:00,22.63,22.63,22.61,22.63,69416.0,21.0803,21.0803,21.0616,21.0803,69416.0
2018-11-06 10:50:00,22.62,22.63,22.6,22.62,103152.0,21.0709,21.0803,21.0523,21.0709,103152.0
2018-11-06 11:00:00,22.63,22.63,22.58,22.58,97180.0,21.0803,21.0803,21.0337,21.0337,97180.0
2018-11-06 11:10:00,22.57,22.64,22.56,22.61,59004.0,21.0244,21.0896,21.0151,21.0616,59004.0
2018-11-06 11:20:00,22.61,22.61,22.57,22.58,41088.0,21.0616,21.0616,21.0244,21.0337,41088.0
2018-11-06 11:30:00,22.58,22.6,22.56,22.59,67500.0,21.0337,21.0523,21.0151,21.043,67500.0
2018-11-06 11:40:00,22.59,22.63,22.58,22.62,181788.0,21.043,21.0803,21.0337,21.0709,181788.0
2018-11-06 11:50:00,22.62,22.63,22.6,22.61,78476.0,21.0709,21.0803,21.0523,21.0616,78476.0
2018-11-06 12:00:00,22.61,22.64,22.6,22.64,104452.0,21.0616,21.0896,21.0523,21.0896,104452.0
2018-11-06 12:10:00,22.64,22.64,22.62,22.63,27552.0,21.0896,21.0896,21.0709,21.0803,27552.0
2018-11-06 12:20:00,22.63,22.63,22.61,22.61,92336.0,21.0803,21.0803,21.0616,21.0616,92336.0
2018-11-06 12:30:00,22.62,22.67,22.61,22.65,149612.0,21.0709,21.1175,21.0616,21.0989,149612.0
2018-11-06 12:40:00,22.65,22.66,22.61,22.61,116404.0,21.0989,21.1082,21.0616,21.0616,116404.0
2018-11-06 12:50:00,22.62,22.64,22.6,22.64,31428.0,21.0709,21.0896,21.0523,21.0896,31428.0
2018-11-06 13:00:00,22.64,22.66,22.63,22.65,19076.0,21.0896,21.1082,21.0803,21.0989,19076.0
2018-11-06 13:10:00,22.65,22.67,22.64,22.67,25656.0,21.0989,21.1175,21.0896,21.1175,25656.0
2018-11-06 13:20:00,22.67,22.67,22.65,22.65,30400.0,21.1175,21.1175,21.0989,21.0989,30400.0
2018-11-06 13:30:00,22.65,22.65,22.64,22.65,46296.0,21.0989,21.0989,21.0896,21.0989,46296.0
2018-11-06 13:40:00,22.65,22.65,22.63,22.63,89284.0,21.0989,21.0989,21.0803,21.0803,89284.0
2018-11-06 13:50:00,22.63,22.71,22.63,22.7,176268.0,21.0803,21.1548,21.0803,21.1455,176268.0
2018-11-06 14:00:00,22.7,22.7,22.65,22.66,27076.0,21.1455,21.1455,21.0989,21.1082,27076.0
2018-11-06 14:10:00,22.66,22.67,22.64,22.66,45796.0,21.1082,21.1175,21.0896,21.1082,45796.0
2018-11-06 14:20:00,22.65,22.65,22.58,22.59,43304.0,21.0989,21.0989,21.0337,21.043,43304.0
2018-11-06 14:30:00,22.59,22.62,22.58,22.61,45508.0,21.043,21.0709,21.0337,21.0616,45508.0
2018-11-06 14:40:00,22.61,22.62,22.61,22.62,30160.0,21.0616,21.0709,21.0616,21.0709,30160.0
2018-11-06 14:50:00,22.62,22.63,22.6,22.61,62044.0,21.0709,21.0803,21.0523,21.0616,62044.0
2018-11-06 15:00:00,22.61,22.63,22.58,22.6,78980.0,21.0616,21.0803,21.0337,21.0523,78980.0
2018-11-06 15:10:00,22.6,22.63,22.6,22.62,62412.0,21.0523,21.0803,21.0523,21.0709,62412.0
2018-11-06 15:20:00,22.63,22.64,22.6,22.62,768132.0,21.0803,21.0896,21.0523,21.0709,768132.0
2018-11-06 15:30:00,22.62,22.64,22.61,22.62,84880.0,21.0709,21.0896,21.0616,21.0709,84880.0
2018-11-06 15:40:00,22.62,22.63,22.59,22.62,146548.0,21.0709,21.0803,21.043,21.0709,146548.0
2018-11-06 15:50:00,22.62,22.69,22.61,22.63,765128.0,21.0709,21.1361,21.0616,21.0803,765128.0
2018-11-07 09:30:00,22.81,22.83,22.71,22.75,93728.0,21.2479,21.2666,21.1548,21.192,93728.0
2018-11-07 09:40:00,22.77,22.77,22.7,22.72,557880.0,21.2107,21.2107,21.1455,21.1641,557880.0
2018-11-07 09:50:00,22.72,22.72,22.66,22.7,24024.0,21.1641,21.1641,21.1082,21.1455,24024.0
2018-11-07 10:00:00,22.68,22.77,22.68,22.74,18520.0,21.1268,21.2107,21.1268,21.1827,18520.0
2018-11-07 10:10:00,22.75,22.77,22.73,22.73,78928.0,21.192,21.2107,21.1734,21.1734,78928.0
2018-11-07 10:20:00,22.73,22.8,22.71,22.79,16836.0,21.1734,21.2386,21.1548,21.2293,16836.0
2018-11-07 10:30:00,22.79,22.82,22.75,22.8,56628.0,21.2293,21.2572,21.192,21.2386,56628.0
2018-11-07 10:40:00,22.8,22.82,22.79,22.81,30860.0,21.2386,21.2572,21.2293,21.2479,30860.0
2018-11-07 10:50:00,22.8,22.82,22.79,22.82,68452.0,21.2386,21.2572,21.2293,21.2572,68452.0
2018-11-07 11:00:00,22.82,22.83,22.8,22.82,76960.0,21.2572,21.2666,21.2386,21.2572,76960.0
2018-11-07 11:10:00,22.82,22.84,22.81,22.82,82420.0,21.2572,21.2759,21.2479,21.2572,82420.0
2018-11-07 11:20:00,22.82,22.83,22.82,22.82,86052.0,21.2572,21.2666,21.2572,21.2572,86052.0
2018-11-07 11:30:00,22.82,22.86,22.8,22.86,37852.0,21.2572,21.2945,21.2386,21.2945,37852.0
2018-11-07 11:40:00,22.86,22.86,22.82,22.82,55752.0,21.2945,21.2945,21.2572,21.2572,55752.0
2018-11-07 11:50:00,22.82,22.9,22.82,22.9,205080.0,21.2572,21.3318,21.2572,21.3318,205080.0
2018-11-07 12:00:00,22.9,22.92,22.9,22.9,50396.0,21.3318,21.3504,21.3318,21.3318,50396.0
2018-11-07 12:10:00,22.91,22.91,22.89,22.9,35332.0,21.3411,21.3411,21.3225,21.3318,35332.0
2018-11-07 12:20:00,22.91,22.92,22.9,22.91,49148.0,21.3411,21.3504,21.3318,21.3411,49148.0
2018-11-07 12:30:00,22.9,22.91,22.85,22.86,51988.0,21.3318,21.3411,21.2852,21.2945,51988.0
2018-11-07 12:40:00,22.86,22.9,22.86,22.89,31728.0,21.2945,21.3318,21.2945,21.3225,31728.0
2018-11-07 12:50:00,22.89,22.91,22.89,22.9,32984.0,21.3225,21.3411,21.3225,21.3318,32984.0
2018-11-07 13:00:00,22.9,22.92,22.89,22.92,15320.0,21.3318,21.3504,21.3225,21.3504,15320.0
2018-11-07 13:10:00,22.92,22.93,22.9,22.91,29024.0,21.3504,21.3597,21.3318,21.3411,29024.0
2018-11-07 13:20:00,22.91,22.91,22.89,22.91,20512.0,21.3411,21.3411,21.3225,21.3411,20512.0
2018-11-07 13:30:00,22.91,22.91,22.87,22.87,46216.0,21.3411,21.3411,21.3038,21.3038,46216.0
2018-11-07 13:40:00,22.88,22.88,22.82,22.83,80292.0,21.3131,21.3131,21.2572,21.2666,80292.0
2018-11-07 13:50:00,22.83,22.85,22.82,22.85,46796.0,21.2666,21.2852,21.2572,21.2852,46796.0
2018-11-07 14:00:00,22.85,22.88,22.85,22.88,39552.0,21.2852,21.3131,21.2852,21.3131,39552.0
2018-11-07 14:10:00,22.88,22.91,22.88,22.9,28832.0,21.3131,21.3411,21.3131,21.3318,28832.0
2018-11-07 14:20:00,22.91,22.95,22.91,22.93,54864.0,21.3411,21.3783,21.3411,21.3597,54864.0
2018-11-07 14:30:00,22.92,22.94,22.91,22.92,87024.0,21.3504,21.369,21.3411,21.3504,87024.0
2018-11-07 14:40:00,22.91,22.93,22.87,22.9,58100.0,21.3411,21.3597,21.3038,21.3318,58100.0
2018-11-07 14:50:00,22.89,22.91,22.88,22.88,28232.0,21.3225,21.3411,21.3131,21.3131,28232.0
2018-11-07 15:00:00,22.89,22.91,22.89,22.91,43092.0,21.3225,21.3411,21.3225,21.3411,43092.0
2018-11-07 15:10:00,22.91,22.96,22.91,22.95,46428.0,21.3411,21.3877,21.3411,21.3783,46428.0
2018-11-07 15:20:00,22.95,22.98,22.95,22.97,67976.0,21.3783,21.4063,21.3783,21.397,67976.0
2018-11-07 15:30:00,22.96,22.99,22.96,22.97,70704.0,21.3877,21.4156,21.3877,21.397,70704.0
2018-11-07 15:40:00,22.97,22.97,22.94,22.95,144252.0,21.397,21.397,21.369,21.3783,144252.0
2018-11-07 15:50:00,22.95,23.0,22.95,22.98,306028.0,21.3783,21.4249,21.3783,21.4063,306028.0
2018-11-08 09:30:00,22.88,23.06,22.88,23.03,100300.0,21.3131,21.4808,21.3131,21.4529,100300.0
2018-11-08 09:40:00,23.04,23.09,23.03,23.09,9200.0,21.4622,21.5088,21.4529,21.5088,9200.0
2018-11-08 09:50:00,23.08,23.1,23.03,23.03,20400.0,21.4994,21.5181,21.4529,21.4529,20400.0
2018-11-08 10:00:00,23.02,23.04,22.96,22.96,32500.0,21.4436,21.4622,21.3877,21.3877,32500.0
2018-11-08 10:10:00,22.96,22.99,22.96,22.97,77416.0,21.3877,21.4156,21.3877,21.397,77416.0
2018-11-08 10:20:00,22.97,23.0,22.96,22.99,49896.0,21.397,21.4249,21.3877,21.4156,49896.0
2018-11-08 10:30:00,22.99,23.0,22.95,22.98,89420.0,21.4156,21.4249,21.3783,21.4063,89420.0
2018-11-08 10:40:00,22.98,22.98,22.94,22.96,30932.0,21.4063,21.4063,21.369,21.3877,30932.0
2018-11-08 10:50:00,22.97,22.99,22.94,22.95,87280.0,21.397,21.4156,21.369,21.3783,87280.0
2018-11-08 11:00:00,22.95,22.96,22.93,22.95,61256.0,21.3783,21.3877,21.3597,21.3783,61256.0
2018-11-08 11:10:00,22.95,22.95,22.92,22.92,53244.0,21.3783,21.3783,21.3504,21.3504,53244.0
2018-11-08 11:20:00,22.92,22.93,22.89,22.93,70872.0,21.3504,21.3597,21.3225,21.3597,70872.0
2018-11-08 11:30:00,22.93,22.97,22.93,22.96,50656.0,21.3597,21.397,21.3597,21.3877,50656.0
2018-11-08 11:40:00,22.96,22.99,22.96,22.97,52076.0,21.3877,21.4156,21.3877,21.397,52076.0
2018-11-08 11:50:00,22.98,22.98,22.96,22.96,30864.0,21.4063,21.4063,21.3877,21.3877,30864.0
2018-11-08 12:00:00,22.97,23.04,22.95,23.02,71356.0,21.397,21.4622,21.3783,21.4436,71356.0
2018-11-08 12:10:00,23.02,23.04,23.02,23.03,77764.0,21.4436,21.4622,21.4436,21.4529,77764.0
2018-11-08 12:20:00,23.03,23.03,23.01,23.01,49008.0,21.4529,21.4529,21.4342,21.4342,49008.0
2018-11-08 12:30:00,23.01,23.04,23.01,23.03,79936.0,21.4342,21.4622,21.4342,21.4529,79936.0
2018-11-08 12:40:00,23.03,23.08,23.03,23.06,45868.0,21.4529,21.4994,21.4529,21.4808,45868.0
2018-11-08 12:50:00,23.06,23.06,23.02,23.02,26212.0,21.4808,21.4808,21.4436,21.4436,26212.0
2018-11-08 13:00:00,23.02,23.05,23.02,23.05,27468.0,21.4436,21.4715,21.4436,21.4715,27468.0
2018-11-08 13:10:00,23.04,23.05,23.04,23.04,24860.0,21.4622,21.4715,21.4622,21.4622,24860.0
2018-11-08 13:20:00,23.04,23.04,23.0,23.02,58892.0,21.4622,21.4622,21.4249,21.4436,58892.0
2018-11-08 13:30:00,23.01,23.01,22.99,22.99,36868.0,21.4342,21.4342,21.4156,21.4156,36868.0
2018-11-08 13:40:00,22.99,22.99,22.98,22.98,30996.0,21.4156,21.4156,21.4063,21.4063,30996.0
2018-11-08 13:50:00,22.98,23.01,22.98,23.01,24712.0,21.4063,21.4342,21.4063,21.4342,24712.0
2018-11-08 14:00:00,23.0,23.02,22.95,23.0,59592.0,21.4249,21.4436,21.3783,21.4249,59592.0
2018-11-08 14:10:00,23.0,23.0,22.97,22.98,99204.0,21.4249,21.4249,21.397,21.4063,99204.0
2018-11-08 14:20:00,23.0,23.01,22.96,22.98,31400.0,21.4249,21.4342,21.3877,21.4063,31400.0
2018-11-08 14:30:00,22.97,22.97,22.94,22.94,34600.0,21.397,21.397,21.369,21.369,34600.0
2018-11-08 14:40:00,22.94,22.94,22.9,22.93,48048.0,21.369,21.369,21.3318,21.3597,48048.0
2018-11-08 14:50:00,22.93,22.97,22.93,22.96,41236.0,21.3597,21.397,21.3597,21.3877,41236.0
2018-11-08 15:00:00,22.95,22.99,22.94,22.98,43048.0,21.3783,21.4156,21.369,21.4063,43048.0
2018-11-08 15:10:00,22.98,22.99,22.95,22.99,49948.0,21.4063,21.4156,21.3783,21.4156,49948.0
2018-11-08 15:20:00,22.99,23.0,22.97,22.97,51792.0,21.4156,21.4249,21.397,21.397,51792.0
2018-11-08 15:30:00,22.97,22.99,22.95,22.97,68812.0,21.397,21.4156,21.3783,21.397,68812.0
2018-11-08 15:40:00,22.97,23.02,22.97,23.0,76524.0,21.397,21.4436,21.397,21.4249,76524.0
2018-11-08 15:50:00,23.0,23.06,22.99,23.06,386908.0,21.4249,21.4808,21.4156,21.4808,386908.0
2018-11-09 09:30:00,22.92,23.04,22.89,22.94,84980.0,21.3504,21.4622,21.3225,21.369,84980.0
2018-11-09 09:40:00,22.92,22.96,22.87,22.89,37248.0,21.3504,21.3877,21.3038,21.3225,37248.0
2018-11-09 09:50:00,22.89,22.95,22.88,22.95,40128.0,21.3225,21.3783,21.3131,21.3783,40128.0
2018-11-09 10:00:00,22.93,22.95,22.88,22.9,51452.0,21.3597,21.3783,21.3131,21.3318,51452.0
2018-11-09 10:10:00,22.89,22.9,22.85,22.86,146104.0,21.3225,21.3318,21.2852,21.2945,146104.0
2018-11-09 10:20:00,22.85,22.91,22.85,22.9,33544.0,21.2852,21.3411,21.2852,21.3318,33544.0
2018-11-09 10:30:00,22.9,22.91,22.88,22.91,19276.0,21.3318,21.3411,21.3131,21.3411,19276.0
2018-11-09 10:40:00,22.9,22.9,22.86,22.86,40008.0,21.3318,21.3318,21.2945,21.2945,40008.0
2018-11-09 10:50:00,22.85,22.85,22.82,22.82,45480.0,21.2852,21.2852,21.2572,21.2572,45480.0
2018-11-09 11:00:00,22.82,22.85,22.78,22.79,31328.0,21.2572,21.2852,21.22,21.2293,31328.0
2018-11-09 11:10:00,22.79,22.82,22.77,22.77,42904.0,21.2293,21.2572,21.2107,21.2107,42904.0
2018-11-09 11:20:00,22.77,22.81,22.77,22.81,25200.0,21.2107,21.2479,21.2107,21.2479,25200.0
2018-11-09 11:30:00,22.8,22.83,22.79,22.83,28856.0,21.2386,21.2666,21.2293,21.2666,28856.0
2018-11-09 11:40:00,22.83,22.83,22.79,22.79,18844.0,21.2666,21.2666,21.2293,21.2293,18844.0
2018-11-09 11:50:00,22.8,22.8,22.72,22.73,35268.0,21.2386,21.2386,21.1641,21.1734,35268.0
2018-11-09 12:00:00,22.73,22.77,22.72,22.77,36800.0,21.1734,21.2107,21.1641,21.2107,36800.0
2018-11-09 12:10:00,22.77,22.78,22.72,22.73,51216.0,21.2107,21.22,21.1641,21.1734,51216.0
2018-11-09 12:20:00,22.72,22.76,22.72,22.75,28588.0,21.1641,21.2014,21.1641,21.192,28588.0
2018-11-09 12:30:00,22.75,22.78,22.73,22.78,23052.0,21.192,21.22,21.1734,21.22,23052.0
2018-11-09 12:40:00,22.77,22.81,22.77,22.81,25004.0,21.2107,21.2479,21.2107,21.2479,25004.0
2018-11-09 12:50:00,22.81,22.82,22.78,22.79,89644.0,21.2479,21.2572,21.22,21.2293,89644.0
2018-11-09 13:00:00,22.79,22.81,22.77,22.81,30800.0,21.2293,21.2479,21.2107,21.2479,30800.0
2018-11-09 13:10:00,22.81,22.81,22.74,22.74,19072.0,21.2479,21.2479,21.1827,21.1827,19072.0
2018-11-09 13:20:00,22.74,22.74,22.72,22.73,46488.0,21.1827,21.1827,21.1641,21.1734,46488.0
2018-11-09 13:30:00,22.73,22.73,22.7,22.71,36056.0,21.1734,21.1734,21.1455,21.1548,36056.0
2018-11-09 13:40:00,22.71,22.73,22.68,22.69,72596.0,21.1548,21.1734,21.1268,21.1361,72596.0
2018-11-09 13:50:00,22.69,22.72,22.67,22.7,129620.0,21.1361,21.1641,21.1175,21.1455,129620.0
2018-11-09 14:00:00,22.69,22.73,22.69,22.7,36708.0,21.1361,21.1734,21.1361,21.1455,36708.0
2018-11-09 14:10:00,22.69,22.7,22.66,22.67,65500.0,21.1361,21.1455,21.1082,21.1175,65500.0
2018-11-09 14:20:00,22.67,22.72,22.66,22.7,49396.0,21.1175,21.1641,21.1082,21.1455,49396.0
2018-11-09 14:30:00,22.7,22.77,22.7,22.77,28488.0,21.1455,21.2107,21.1455,21.2107,28488.0
2018-11-09 14:40:00,22.77,22.79,22.74,22.75,36200.0,21.2107,21.2293,21.1827,21.192,36200.0
2018-11-09 14:50:00,22.75,22.81,22.75,22.77,50176.0,21.192,21.2479,21.192,21.2107,50176.0
2018-11-09 15:00:00,22.78,22.79,22.75,22.78,87880.0,21.22,21.2293,21.192,21.22,87880.0
2018-11-09 15:10:00,22.78,22.81,22.76,22.81,42304.0,21.22,21.2479,21.2014,21.2479,42304.0
2018-11-09 15:20:00,22.82,22.85,22.79,22.82,39316.0,21.2572,21.2852,21.2293,21.2572,39316.0
2018-11-09 15:30:00,22.82,22.84,22.81,22.83,66252.0,21.2572,21.2759,21.2479,21.2666,66252.0
2018-11-09 15:40:00,22.83,22.88,22.82,22.82,121028.0,21.2666,21.3131,21.2572,21.2572,121028.0
2018-11-09 15:50:00,22.82,22.85,22.78,22.79,311172.0,21.2572,21.2852,21.22,21.2293,311172.0
2018-11-12 09:30:00,22.71,22.87,22.5,22.53,183476.0,21.1548,21.3038,20.9592,20.9871,183476.0
2018-11-12 09:40:00,22.56,22.58,22.46,22.47,255256.0,21.0151,21.0337,20.9219,20.9312,255256.0
2018-11-12 09:50:00,22.47,22.5,22.43,22.45,50028.0,20.9312,20.9592,20.894,20.9126,50028.0
2018-11-12 10:00:00,22.45,22.54,22.43,22.51,80484.0,20.9126,20.9964,20.894,20.9685,80484.0
2018-11-12 10:10:00,22.5,22.51,22.45,22.45,212024.0,20.9592,20.9685,20.9126,20.9126,212024.0
2018-11-12 10:20:00,22.45,22.49,22.42,22.47,460388.0,20.9126,20.9498,20.8846,20.9312,460388.0
2018-11-12 10:30:00,22.45,22.46,22.36,22.38,78212.0,20.9126,20.9219,20.8287,20.8474,78212.0
2018-11-12 10:40:00,22.38,22.4,22.34,22.35,96064.0,20.8474,20.866,20.8101,20.8194,96064.0
2018-11-12 10:50:00,22.36,22.38,22.31,22.32,174272.0,20.8287,20.8474,20.7822,20.7915,174272.0
2018-11-12 11:00:00,22.31,22.37,22.28,22.35,141668.0,20.7822,20.8381,20.7542,20.8194,141668.0
2018-11-12 11:10:00,22.34,22.34,22.21,22.22,101696.0,20.8101,20.8101,20.689,20.6983,101696.0
2018-11-12 11:20:00,22.22,22.25,22.21,22.22,127872.0,20.6983,20.7263,20.689,20.6983,127872.0
2018-11-12 11:30:00,22.23,22.3,22.23,22.28,43920.0,20.7077,20.7729,20.7077,20.7542,43920.0
2018-11-12 11:40:00,22.29,22.33,22.27,22.31,223416.0,20.7635,20.8008,20.7449,20.7822,223416.0
2018-11-12 11:50:00,22.31,22.32,22.26,22.32,158240.0,20.7822,20.7915,20.7356,20.7915,158240.0
2018-11-12 12:00:00,22.32,22.39,22.32,22.37,38156.0,20.7915,20.8567,20.7915,20.8381,38156.0
2018-11-12 12:10:00,22.38,22.38,22.33,22.33,72972.0,20.8474,20.8474,20.8008,20.8008,72972.0
2018-11-12 12:20:00,22.33,22.35,22.32,22.32,33308.0,20.8008,20.8194,20.7915,20.7915,33308.0
2018-11-12 12:30:00,22.32,22.33,22.3,22.33,46508.0,20.7915,20.8008,20.7729,20.8008,46508.0
2018-11-12 12:40:00,22.33,22.35,22.32,22.33,32900.0,20.8008,20.8194,20.7915,20.8008,32900.0
2018-11-12 12:50:00,22.34,22.35,22.28,22.29,66056.0,20.8101,20.8194,20.7542,20.7635,66056.0
2018-11-12 13:00:00,22.29,22.3,22.24,22.26,43976.0,20.7635,20.7729,20.717,20.7356,43976.0
2018-11-12 13:10:00,22.26,22.27,22.21,22.22,47944.0,20.7356,20.7449,20.689,20.6983,47944.0
2018-11-12 13:20:00,22.22,22.28,22.21,22.26,42348.0,20.6983,20.7542,20.689,20.7356,42348.0
2018-11-12 13:30:00,22.25,22.26,22.24,22.25,35212.0,20.7263,20.7356,20.717,20.7263,35212.0
2018-11-12 13:40:00,22.25,22.26,22.2,22.24,42768.0,20.7263,20.7356,20.6797,20.717,42768.0
2018-11-12 13:50:00,22.24,22.31,22.24,22.3,32236.0,20.717,20.7822,20.717,20.7729,32236.0
2018-11-12 14:00:00,22.29,22.31,22.28,22.28,39304.0,20.7635,20.7822,20.7542,20.7542,39304.0
2018-11-12 14:10:00,22.29,22.35,22.29,22.34,30840.0,20.7635,20.8194,20.7635,20.8101,30840.0
2018-11-12 14:20:00,22.33,22.33,22.28,22.29,40076.0,20.8008,20.8008,20.7542,20.7635,40076.0
2018-11-12 14:30:00,22.29,22.31,22.23,22.25,96496.0,20.7635,20.7822,20.7077,20.7263,96496.0
2018-11-12 14:40:00,22.24,22.31,22.24,22.29,89508.0,20.717,20.7822,20.717,20.7635,89508.0
2018-11-12 14:50:00,22.3,22.3,22.22,22.22,110172.0,20.7729,20.7729,20.6983,20.6983,110172.0
2018-11-12 15:00:00,22.22,22.26,22.2,22.2,166588.0,20.6983,20.7356,20.6797,20.6797,166588.0
2018-11-12 15:10:00,22.2,22.23,22.17,22.23,130048.0,20.6797,20.7077,20.6518,20.7077,130048.0
2018-11-12 15:20:00,22.23,22.26,22.22,22.23,92520.0,20.7077,20.7356,20.6983,20.7077,92520.0
2018-11-12 15:30:00,22.22,22.23,22.14,22.15,227808.0,20.6983,20.7077,20.6238,20.6331,227808.0
2018-11-12 15:40:00,22.15,22.17,22.11,22.11,418184.0,20.6331,20.6518,20.5959,20.5959,418184.0
2018-11-12 15:50:00,22.11,22.12,22.04,22.1,662540.0,20.5959,20.6052,20.5307,20.5866,662540.0
2018-11-13 09:30:00,22.2,22.36,22.2,22.29,122868.0,20.6797,20.8287,20.6797,20.7635,122868.0
2018-11-13 09:40:00,22.31,22.31,22.17,22.17,106472.0,20.7822,20.7822,20.6518,20.6518,106472.0
2018-11-13 09:50:00,22.16,22.16,22.04,22.06,105828.0,20.6424,20.6424,20.5307,20.5493,105828.0
2018-11-13 10:00:00,22.06,22.08,21.98,22.07,234372.0,20.5493,20.5679,20.4748,20.5586,234372.0
2018-11-13 10:10:00,22.08,22.08,21.99,22.03,216848.0,20.5679,20.5679,20.4841,20.5213,216848.0
2018-11-13 10:20:00,22.03,22.03,21.95,21.95,71744.0,20.5213,20.5213,20.4468,20.4468,71744.0
2018-11-13 10:30:00,21.95,22.03,21.95,21.99,132256.0,20.4468,20.5213,20.4468,20.4841,132256.0
2018-11-13 10:40:00,21.99,22.04,21.98,21.99,230908.0,20.4841,20.5307,20.4748,20.4841,230908.0
2018-11-13 10:50:00,21.99,22.06,21.97,22.05,113688.0,20.4841,20.5493,20.4655,20.54,113688.0
2018-11-13 11:00:00,22.05,22.17,22.05,22.13,90736.0,20.54,20.6518,20.54,20.6145,90736.0
2018-11-13 11:10:00,22.13,22.24,22.13,22.23,97460.0,20.6145,20.717,20.6145,20.7077,97460.0
2018-11-13 11:20:00,22.24,22.24,22.18,22.19,58896.0,20.717,20.717,20.6611,20.6704,58896.0
2018-11-13 11:30:00,22.19,22.2,22.14,22.14,35740.0,20.6704,20.6797,20.6238,20.6238,35740.0
2018-11-13 11:40:00,22.14,22.15,22.12,22.15,42940.0,20.6238,20.6331,20.6052,20.6331,42940.0
2018-11-13 11:50:00,22.14,22.17,22.11,22.13,35916.0,20.6238,20.6518,20.5959,20.6145,35916.0
2018-11-13 12:00:00,22.14,22.16,22.08,22.09,45200.0,20.6238,20.6424,20.5679,20.5772,45200.0
2018-11-13 12:10:00,22.09,22.14,22.08,22.14,37504.0,20.5772,20.6238,20.5679,20.6238,37504.0
2018-11-13 12:20:00,22.13,22.17,22.13,22.15,55580.0,20.6145,20.6518,20.6145,20.6331,55580.0
2018-11-13 12:30:00,22.14,22.15,22.1,22.1,41340.0,20.6238,20.6331,20.5866,20.5866,41340.0
2018-11-13 12:40:00,22.11,22.11,22.03,22.07,44720.0,20.5959,20.5959,20.5213,20.5586,44720.0
2018-11-13 12:50:00,22.07,22.09,22.05,22.06,34472.0,20.5586,20.5772,20.54,20.5493,34472.0
2018-11-13 13:00:00,22.06,22.09,22.05,22.06,30504.0,20.5493,20.5772,20.54,20.5493,30504.0
2018-11-13 13:10:00,22.06,22.06,22.01,22.03,44280.0,20.5493,20.5493,20.5027,20.5213,44280.0
2018-11-13 13:20:00,22.04,22.08,22.02,22.05,36160.0,20.5307,20.5679,20.512,20.54,36160.0
2018-11-13 13:30:00,22.06,22.11,22.05,22.1,50060.0,20.5493,20.5959,20.54,20.5866,50060.0
2018-11-13 13:40:00,22.11,22.11,22.06,22.06,43520.0,20.5959,20.5959,20.5493,20.5493,43520.0
2018-11-13 13:50:00,22.06,22.07,22.03,22.04,77316.0,20.5493,20.5586,20.5213,20.5307,77316.0
2018-11-13 14:00:00,22.03,22.04,21.99,22.0,211892.0,20.5213,20.5307,20.4841,20.4934,211892.0
2018-11-13 14:10:00,22.0,22.02,21.92,21.93,83700.0,20.4934,20.512,20.4189,20.4282,83700.0
2018-11-13 14:20:00,21.94,21.97,21.89,21.97,60384.0,20.4375,20.4655,20.3909,20.4655,60384.0
2018-11-13 14:30:00,21.97,22.0,21.95,21.99,54908.0,20.4655,20.4934,20.4468,20.4841,54908.0
2018-11-13 14:40:00,21.99,21.99,21.89,21.95,40100.0,20.4841,20.4841,20.3909,20.4468,40100.0
2018-11-13 14:50:00,21.95,21.99,21.94,21.98,46784.0,20.4468,20.4841,20.4375,20.4748,46784.0
2018-11-13 15:00:00,21.96,22.03,21.95,21.99,71152.0,20.4561,20.5213,20.4468,20.4841,71152.0
2018-11-13 15:10:00,21.98,21.99,21.93,21.96,84552.0,20.4748,20.4841,20.4282,20.4561,84552.0
2018-11-13 15:20:00,21.96,21.98,21.92,21.96,71540.0,20.4561,20.4748,20.4189,20.4561,71540.0
2018-11-13 15:30:00,21.95,21.98,21.9,21.95,201592.0,20.4468,20.4748,20.4002,20.4468,201592.0
2018-11-13 15:40:00,21.95,21.98,21.94,21.97,240020.0,20.4468,20.4748,20.4375,20.4655,240020.0
2018-11-13 15:50:00,21.98,21.99,21.94,21.95,472672.0,20.4748,20.4841,20.4375,20.4468,472672.0
2018-11-14 09:30:00,22.19,22.2,22.1,22.17,73928.0,20.6704,20.6797,20.5866,20.6518,73928.0
2018-11-14 09:40:00,22.18,22.22,22.15,22.16,78668.0,20.6611,20.6983,20.6331,20.6424,78668.0
2018-11-14 09:50:00,22.17,22.17,22.09,22.14,198000.0,20.6518,20.6518,20.5772,20.6238,198000.0
2018-11-14 10:00:00,22.14,22.15,22.08,22.08,47868.0,20.6238,20.6331,20.5679,20.5679,47868.0
2018-11-14 10:10:00,22.07,22.09,21.98,22.0,46784.0,20.5586,20.5772,20.4748,20.4934,46784.0
2018-11-14 10:20:00,22.0,22.01,21.95,21.99,61736.0,20.4934,20.5027,20.4468,20.4841,61736.0
2018-11-14 10:30:00,21.98,22.01,21.97,21.99,128052.0,20.4748,20.5027,20.4655,20.4841,128052.0
2018-11-14 10:40:00,21.99,22.0,21.95,21.97,51580.0,20.4841,20.4934,20.4468,20.4655,51580.0
2018-11-14 10:50:00,21.96,21.98,21.9,21.93,46200.0,20.4561,20.4748,20.4002,20.4282,46200.0
2018-11-14 11:00:00,21.92,21.92,21.88,21.89,27076.0,20.4189,20.4189,20.3816,20.3909,27076.0
2018-11-14 11:10:00,21.89,21.93,21.88,21.92,39584.0,20.3909,20.4282,20.3816,20.4189,39584.0
2018-11-14 11:20:00,21.92,21.95,21.88,21.9,40000.0,20.4189,20.4468,20.3816,20.4002,40000.0
2018-11-14 11:30:00,21.9,21.91,21.83,21.83,94748.0,20.4002,20.4096,20.335,20.335,94748.0
2018-11-14 11:40:00,21.84,21.84,21.77,21.78,47036.0,20.3444,20.3444,20.2792,20.2885,47036.0
2018-11-14 11:50:00,21.79,21.84,21.77,21.83,71232.0,20.2978,20.3444,20.2792,20.335,71232.0
2018-11-14 12:00:00,21.83,21.84,21.77,21.77,46668.0,20.335,20.3444,20.2792,20.2792,46668.0
2018-11-14 12:10:00,21.77,21.8,21.73,21.79,52220.0,20.2792,20.3071,20.2419,20.2978,52220.0
2018-11-14 12:20:00,21.8,21.83,21.79,21.79,78344.0,20.3071,20.335,20.2978,20.2978,78344.0
2018-11-14 12:30:00,21.79,21.81,21.72,21.75,82904.0,20.2978,20.3164,20.2326,20.2605,82904.0
2018-11-14 12:40:00,21.75,21.79,21.74,21.75,56148.0,20.2605,20.2978,20.2512,20.2605,56148.0
2018-11-14 12:50:00,21.77,21.81,21.74,21.77,66320.0,20.2792,20.3164,20.2512,20.2792,66320.0
2018-11-14 13:00:00,21.75,21.8,21.75,21.78,59980.0,20.2605,20.3071,20.2605,20.2885,59980.0
2018-11-14 13:10:00,21.78,21.82,21.73,21.8,83932.0,20.2885,20.3257,20.2419,20.3071,83932.0
2018-11-14 13:20:00,21.8,21.8,21.72,21.73,70240.0,20.3071,20.3071,20.2326,20.2419,70240.0
2018-11-14 13:30:00,21.73,21.75,21.7,21.71,48692.0,20.2419,20.2605,20.2139,20.2233,48692.0
2018-11-14 13:40:00,21.72,21.72,21.62,21.64,70832.0,20.2326,20.2326,20.1394,20.1581,70832.0
2018-11-14 13:50:00,21.63,21.72,21.63,21.72,35324.0,20.1487,20.2326,20.1487,20.2326,35324.0
2018-11-14 14:00:00,21.71,21.71,21.64,21.68,28944.0,20.2233,20.2233,20.1581,20.1953,28944.0
2018-11-14 14:10:00,21.69,21.81,21.69,21.77,72052.0,20.2046,20.3164,20.2046,20.2792,72052.0
2018-11-14 14:20:00,21.78,21.8,21.73,21.75,31156.0,20.2885,20.3071,20.2419,20.2605,31156.0
2018-11-14 14:30:00,21.74,21.79,21.72,21.77,21700.0,20.2512,20.2978,20.2326,20.2792,21700.0
2018-11-14 14:40:00,21.77,21.77,21.72,21.75,49424.0,20.2792,20.2792,20.2326,20.2605,49424.0
2018-11-14 14:50:00,21.75,21.85,21.75,21.84,64976.0,20.2605,20.3537,20.2605,20.3444,64976.0
2018-11-14 15:00:00,21.83,21.86,21.81,21.84,95076.0,20.335,20.363,20.3164,20.3444,95076.0
2018-11-14 15:10:00,21.84,21.85,21.82,21.84,83820.0,20.3444,20.3537,20.3257,20.3444,83820.0
2018-11-14 15:20:00,21.84,21.84,21.78,21.8,67540.0,20.3444,20.3444,20.2885,20.3071,67540.0
2018-11-14 15:30:00,21.8,21.81,21.75,21.76,77056.0,20.3071,20.3164,20.2605,20.2698,77056.0
2018-11-14 15:40:00,21.76,21.77,21.71,21.72,167524.0,20.2698,20.2792,20.2233,20.2326,167524.0
2018-11-14 15:50:00,21.72,21.72,21.61,21.66,363236.0,20.2326,20.2326,20.1301,20.1767,363236.0
2018-11-15 09:30:00,21.63,21.8,21.59,21.78,422416.0,20.1487,20.3071,20.1115,20.2885,422416.0
2018-11-15 09:40:00,21.75,21.89,21.7,21.87,145448.0,20.2605,20.3909,20.2139,20.3723,145448.0
2018-11-15 09:50:00,21.89,21.89,21.78,21.78,48640.0,20.3909,20.3909,20.2885,20.2885,48640.0
2018-11-15 10:00:00,21.77,21.84,21.73,21.75,68000.0,20.2792,20.3444,20.2419,20.2605,68000.0
2018-11-15 10:10:00,21.75,21.79,21.73,21.75,49816.0,20.2605,20.2978,20.2419,20.2605,49816.0
2018-11-15 10:20:00,21.76,21.77,21.7,21.72,59352.0,20.2698,20.2792,20.2139,20.2326,59352.0
2018-11-15 10:30:00,21.71,21.71,21.63,21.7,70160.0,20.2233,20.2233,20.1487,20.2139,70160.0
2018-11-15 10:40:00,21.72,21.77,21.7,21.76,31924.0,20.2326,20.2792,20.2139,20.2698,31924.0
2018-11-15 10:50:00,21.75,21.78,21.74,21.77,45028.0,20.2605,20.2885,20.2512,20.2792,45028.0
2018-11-15 11:00:00,21.77,21.86,21.75,21.82,57160.0,20.2792,20.363,20.2605,20.3257,57160.0
2018-11-15 11:10:00,21.84,21.88,21.83,21.87,44120.0,20.3444,20.3816,20.335,20.3723,44120.0
2018-11-15 11:20:00,21.89,21.93,21.86,21.87,58000.0,20.3909,20.4282,20.363,20.3723,58000.0
2018-11-15 11:30:00,21.87,21.91,21.85,21.89,58272.0,20.3723,20.4096,20.3537,20.3909,58272.0
2018-11-15 11:40:00,21.88,21.92,21.85,21.85,57912.0,20.3816,20.4189,20.3537,20.3537,57912.0
2018-11-15 11:50:00,21.85,21.89,21.83,21.84,76360.0,20.3537,20.3909,20.335,20.3444,76360.0
2018-11-15 12:00:00,21.85,21.9,21.83,21.85,67532.0,20.3537,20.4002,20.335,20.3537,67532.0
2018-11-15 12:10:00,21.85,21.87,21.83,21.86,27600.0,20.3537,20.3723,20.335,20.363,27600.0
2018-11-15 12:20:00,21.86,21.86,21.82,21.86,59600.0,20.363,20.363,20.3257,20.363,59600.0
2018-11-15 12:30:00,21.85,21.87,21.83,21.87,92484.0,20.3537,20.3723,20.335,20.3723,92484.0
2018-11-15 12:40:00,21.87,21.87,21.82,21.84,50232.0,20.3723,20.3723,20.3257,20.3444,50232.0
2018-11-15 12:50:00,21.84,21.86,21.78,21.79,23856.0,20.3444,20.363,20.2885,20.2978,23856.0
2018-11-15 13:00:00,21.79,21.81,21.73,21.74,33600.0,20.2978,20.3164,20.2419,20.2512,33600.0
2018-11-15 13:10:00,21.75,21.84,21.74,21.82,101808.0,20.2605,20.3444,20.2512,20.3257,101808.0
2018-11-15 13:20:00,21.82,21.94,21.82,21.93,160036.0,20.3257,20.4375,20.3257,20.4282,160036.0
2018-11-15 13:30:00,21.93,21.98,21.92,21.92,116192.0,20.4282,20.4748,20.4189,20.4189,116192.0
2018-11-15 13:40:00,21.92,21.99,21.89,21.89,84212.0,20.4189,20.4841,20.3909,20.3909,84212.0
2018-11-15 13:50:00,21.89,21.99,21.89,21.99,50188.0,20.3909,20.4841,20.3909,20.4841,50188.0
2018-11-15 14:00:00,22.02,22.03,21.97,22.02,33804.0,20.512,20.5213,20.4655,20.512,33804.0
2018-11-15 14:10:00,22.01,22.02,21.94,21.96,59012.0,20.5027,20.512,20.4375,20.4561,59012.0
2018-11-15 14:20:00,21.95,22.05,21.95,22.05,41052.0,20.4468,20.54,20.4468,20.54,41052.0
2018-11-15 14:30:00,22.06,22.07,21.98,22.0,104748.0,20.5493,20.5586,20.4748,20.4934,104748.0
2018-11-15 14:40:00,22.0,22.03,21.99,21.99,185096.0,20.4934,20.5213,20.4841,20.4841,185096.0
2018-11-15 14:50:00,21.99,22.01,21.96,21.99,50272.0,20.4841,20.5027,20.4561,20.4841,50272.0
2018-11-15 15:00:00,21.98,21.99,21.87,21.95,127260.0,20.4748,20.4841,20.3723,20.4468,127260.0
2018-11-15 15:10:00,21.94,21.99,21.93,21.93,161968.0,20.4375,20.4841,20.4282,20.4282,161968.0
2018-11-15 15:20:00,21.91,21.95,21.88,21.9,122644.0,20.4096,20.4468,20.3816,20.4002,122644.0
2018-11-15 15:30:00,21.9,21.95,21.9,21.92,207596.0,20.4002,20.4468,20.4002,20.4189,207596.0
2018-11-15 15:40:00,21.92,21.93,21.86,21.87,407832.0,20.4189,20.4282,20.363,20.3723,407832.0
2018-11-15 15:50:00,21.87,21.94,21.87,21.93,538372.0,20.3723,20.4375,20.3723,20.4282,538372.0
2018-11-16 09:30:00,21.8,21.94,21.8,21.88,309348.0,20.3071,20.4375,20.3071,20.3816,309348.0
2018-11-16 09:40:00,21.88,22.03,21.88,22.02,42676.0,20.3816,20.5213,20.3816,20.512,42676.0
2018-11-16 09:50:00,22.02,22.09,22.02,22.08,55828.0,20.512,20.5772,20.512,20.5679,55828.0
2018-11-16 10:00:00,22.08,22.11,22.03,22.04,51364.0,20.5679,20.5959,20.5213,20.5307,51364.0
2018-11-16 10:10:00,22.05,22.12,22.04,22.06,43704.0,20.54,20.6052,20.5307,20.5493,43704.0
2018-11-16 10:20:00,22.08,22.14,22.07,22.13,56336.0,20.5679,20.6238,20.5586,20.6145,56336.0
2018-11-16 10:30:00,22.13,22.21,22.11,22.2,34924.0,20.6145,20.689,20.5959,20.6797,34924.0
2018-11-16 10:40:00,22.2,22.21,22.17,22.18,37820.0,20.6797,20.689,20.6518,20.6611,37820.0
2018-11-16 10:50:00,22.18,22.19,22.15,22.16,38448.0,20.6611,20.6704,20.6331,20.6424,38448.0
2018-11-16 11:00:00,22.17,22.17,22.15,22.16,28528.0,20.6518,20.6518,20.6331,20.6424,28528.0
2018-11-16 11:10:00,22.16,22.17,22.12,22.16,43236.0,20.6424,20.6518,20.6052,20.6424,43236.0
2018-11-16 11:20:00,22.14,22.18,22.12,22.16,26548.0,20.6238,20.6611,20.6052,20.6424,26548.0
2018-11-16 11:30:00,22.17,22.18,22.14,22.17,47336.0,20.6518,20.6611,20.6238,20.6518,47336.0
2018-11-16 11:40:00,22.16,22.17,22.15,22.15,31232.0,20.6424,20.6518,20.6331,20.6331,31232.0
2018-11-16 11:50:00,22.15,22.17,22.13,22.15,38952.0,20.6331,20.6518,20.6145,20.6331,38952.0
2018-11-16 12:00:00,22.15,22.18,22.12,22.18,56848.0,20.6331,20.6611,20.6052,20.6611,56848.0
2018-11-16 12:10:00,22.18,22.2,22.17,22.18,41696.0,20.6611,20.6797,20.6518,20.6611,41696.0
2018-11-16 12:20:00,22.18,22.2,22.17,22.17,36812.0,20.6611,20.6797,20.6518,20.6518,36812.0
2018-11-16 12:30:00,22.18,22.33,22.17,22.3,91372.0,20.6611,20.8008,20.6518,20.7729,91372.0
2018-11-16 12:40:00,22.32,22.39,22.29,22.35,71208.0,20.7915,20.8567,20.7635,20.8194,71208.0
2018-11-16 12:50:00,22.36,22.36,22.29,22.3,30964.0,20.8287,20.8287,20.7635,20.7729,30964.0
2018-11-16 13:00:00,22.3,22.31,22.2,22.21,38176.0,20.7729,20.7822,20.6797,20.689,38176.0
2018-11-16 13:10:00,22.21,22.23,22.21,22.22,20000.0,20.689,20.7077,20.689,20.6983,20000.0
2018-11-16 13:20:00,22.22,22.23,22.18,22.19,41292.0,20.6983,20.7077,20.6611,20.6704,41292.0
2018-11-16 13:30:00,22.19,22.2,22.16,22.2,43384.0,20.6704,20.6797,20.6424,20.6797,43384.0
2018-11-16 13:40:00,22.2,22.2,22.14,22.15,43216.0,20.6797,20.6797,20.6238,20.6331,43216.0
2018-11-16 13:50:00,22.16,22.18,22.15,22.16,62428.0,20.6424,20.6611,20.6331,20.6424,62428.0
2018-11-16 14:00:00,22.16,22.18,22.13,22.14,116168.0,20.6424,20.6611,20.6145,20.6238,116168.0
2018-11-16 14:10:00,22.14,22.15,22.11,22.12,106104.0,20.6238,20.6331,20.5959,20.6052,106104.0
2018-11-16 14:20:00,22.12,22.14,22.09,22.13,118556.0,20.6052,20.6238,20.5772,20.6145,118556.0
2018-11-16 14:30:00,22.13,22.14,22.12,22.13,123664.0,20.6145,20.6238,20.6052,20.6145,123664.0
2018-11-16 14:40:00,22.13,22.14,22.11,22.14,121912.0,20.6145,20.6238,20.5959,20.6238,121912.0
2018-11-16 14:50:00,22.14,22.14,22.11,22.13,68488.0,20.6238,20.6238,20.5959,20.6145,68488.0
2018-11-16 15:00:00,22.13,22.15,22.12,22.14,104744.0,20.6145,20.6331,20.6052,20.6238,104744.0
2018-11-16 15:10:00,22.15,22.21,22.14,22.21,59412.0,20.6331,20.689,20.6238,20.689,59412.0
2018-11-16 15:20:00,22.21,22.23,22.2,22.2,77604.0,20.689,20.7077,20.6797,20.6797,77604.0
2018-11-16 15:30:00,22.2,22.21,22.18,22.21,78900.0,20.6797,20.689,20.6611,20.689,78900.0
2018-11-16 15:40:00,22.21,22.23,22.2,22.21,143952.0,20.689,20.7077,20.6797,20.689,143952.0
2018-11-16 15:50:00,22.21,22.21,22.17,22.19,597900.0,20.689,20.689,20.6518,20.6704,597900.0
2018-11-19 09:30:00,22.1,22.13,22.05,22.07,119960.0,20.5866,20.6145,20.54,20.5586,119960.0
2018-11-19 09:40:00,22.07,22.08,21.99,22.02,66560.0,20.5586,20.5679,20.4841,20.512,66560.0
2018-11-19 09:50:00,22.02,22.15,21.99,22.15,153424.0,20.512,20.6331,20.4841,20.6331,153424.0
2018-11-19 10:00:00,22.13,22.13,21.96,21.98,72096.0,20.6145,20.6145,20.4561,20.4748,72096.0
2018-11-19 10:10:00,21.97,22.04,21.96,22.0,36120.0,20.4655,20.5307,20.4561,20.4934,36120.0
2018-11-19 10:20:00,21.98,21.99,21.91,21.93,34320.0,20.4748,20.4841,20.4096,20.4282,34320.0
2018-11-19 10:30:00,21.93,21.95,21.88,21.95,34800.0,20.4282,20.4468,20.3816,20.4468,34800.0
2018-11-19 10:40:00,21.96,21.96,21.88,21.9,51200.0,20.4561,20.4561,20.3816,20.4002,51200.0
2018-11-19 10:50:00,21.91,21.95,21.91,21.92,22400.0,20.4096,20.4468,20.4096,20.4189,22400.0
2018-11-19 11:00:00,21.93,21.94,21.89,21.89,45828.0,20.4282,20.4375,20.3909,20.3909,45828.0
2018-11-19 11:10:00,21.87,21.87,21.79,21.79,41844.0,20.3723,20.3723,20.2978,20.2978,41844.0
2018-11-19 11:20:00,21.79,21.81,21.72,21.75,55192.0,20.2978,20.3164,20.2326,20.2605,55192.0
2018-11-19 11:30:00,21.74,21.74,21.71,21.71,46916.0,20.2512,20.2512,20.2233,20.2233,46916.0
2018-11-19 11:40:00,21.71,21.73,21.67,21.68,53952.0,20.2233,20.2419,20.186,20.1953,53952.0
2018-11-19 11:50:00,21.68,21.68,21.58,21.64,53280.0,20.1953,20.1953,20.1022,20.1581,53280.0
2018-11-19 12:00:00,21.64,21.65,21.56,21.58,55608.0,20.1581,20.1674,20.0835,20.1022,55608.0
2018-11-19 12:10:00,21.58,21.63,21.56,21.59,102904.0,20.1022,20.1487,20.0835,20.1115,102904.0
2018-11-19 12:20:00,21.59,21.61,21.56,21.59,63016.0,20.1115,20.1301,20.0835,20.1115,63016.0
2018-11-19 12:30:00,21.58,21.61,21.55,21.61,74968.0,20.1022,20.1301,20.0742,20.1301,74968.0
2018-11-19 12:40:00,21.61,21.63,21.59,21.59,50688.0,20.1301,20.1487,20.1115,20.1115,50688.0
2018-11-19 12:50:00,21.59,21.63,21.57,21.62,38432.0,20.1115,20.1487,20.0928,20.1394,38432.0
2018-11-19 13:00:00,21.61,21.62,21.56,21.57,26884.0,20.1301,20.1394,20.0835,20.0928,26884.0
2018-11-19 13:10:00,21.57,21.6,21.52,21.56,68456.0,20.0928,20.1208,20.0463,20.0835,68456.0
2018-11-19 13:20:00,21.57,21.57,21.5,21.51,111992.0,20.0928,20.0928,20.0276,20.037,111992.0
2018-11-19 13:30:00,21.51,21.57,21.48,21.57,107464.0,20.037,20.0928,20.009,20.0928,107464.0
2018-11-19 13:40:00,21.57,21.58,21.55,21.58,55356.0,20.0928,20.1022,20.0742,20.1022,55356.0
2018-11-19 13:50:00,21.57,21.58,21.51,21.52,99584.0,20.0928,20.1022,20.037,20.0463,99584.0
2018-11-19 14:00:00,21.5,21.51,21.46,21.5,99952.0,20.0276,20.037,19.9904,20.0276,99952.0
2018-11-19 14:10:00,21.5,21.53,21.48,21.5,58004.0,20.0276,20.0556,20.009,20.0276,58004.0
2018-11-19 14:20:00,21.51,21.56,21.5,21.56,40436.0,20.037,20.0835,20.0276,20.0835,40436.0
2018-11-19 14:30:00,21.54,21.56,21.5,21.55,68840.0,20.0649,20.0835,20.0276,20.0742,68840.0
2018-11-19 14:40:00,21.55,21.57,21.52,21.56,71112.0,20.0742,20.0928,20.0463,20.0835,71112.0
2018-11-19 14:50:00,21.55,21.57,21.54,21.56,62852.0,20.0742,20.0928,20.0649,20.0835,62852.0
2018-11-19 15:00:00,21.56,21.6,21.53,21.56,98324.0,20.0835,20.1208,20.0556,20.0835,98324.0
2018-11-19 15:10:00,21.56,21.63,21.56,21.61,130492.0,20.0835,20.1487,20.0835,20.1301,130492.0
2018-11-19 15:20:00,21.61,21.62,21.45,21.57,243576.0,20.1301,20.1394,19.9811,20.0928,243576.0
2018-11-19 15:30:00,21.57,21.58,21.54,21.56,81484.0,20.0928,20.1022,20.0649,20.0835,81484.0
2018-11-19 15:40:00,21.55,21.55,21.48,21.49,160264.0,20.0742,20.0742,20.009,20.0183,160264.0
2018-11-19 15:50:00,21.49,21.54,21.47,21.53,676172.0,20.0183,20.0649,19.9997,20.0556,676172.0
2018-11-20 09:30:00,21.21,21.37,21.0,21.36,209792.0,19.7575,19.9065,19.5619,19.8972,209792.0
2018-11-20 09:40:00,21.37,21.42,21.18,21.2,203964.0,19.9065,19.9531,19.7296,19.7482,203964.0
2018-11-20 09:50:00,21.2,21.2,21.07,21.18,154876.0,19.7482,19.7482,19.6271,19.7296,154876.0
2018-11-20 10:00:00,21.18,21.21,21.1,21.12,241048.0,19.7296,19.7575,19.655,19.6737,241048.0
2018-11-20 10:10:00,21.14,21.18,21.08,21.15,94464.0,19.6923,19.7296,19.6364,19.7016,94464.0
2018-11-20 10:20:00,21.17,21.21,21.15,21.17,97856.0,19.7202,19.7575,19.7016,19.7202,97856.0
2018-11-20 10:30:00,21.17,21.2,21.14,21.18,116200.0,19.7202,19.7482,19.6923,19.7296,116200.0
2018-11-20 10:40:00,21.18,21.21,21.16,21.19,166968.0,19.7296,19.7575,19.7109,19.7389,166968.0
2018-11-20 10:50:00,21.18,21.22,21.17,21.2,279920.0,19.7296,19.7668,19.7202,19.7482,279920.0
2018-11-20 11:00:00,21.2,21.22,21.16,21.18,296212.0,19.7482,19.7668,19.7109,19.7296,296212.0
2018-11-20 11:10:00,21.18,21.2,21.08,21.08,147304.0,19.7296,19.7482,19.6364,19.6364,147304.0
2018-11-20 11:20:00,21.08,21.1,21.02,21.02,98708.0,19.6364,19.655,19.5805,19.5805,98708.0
2018-11-20 11:30:00,21.03,21.17,21.02,21.15,465480.0,19.5898,19.7202,19.5805,19.7016,465480.0
2018-11-20 11:40:00,21.15,21.2,21.15,21.18,221476.0,19.7016,19.7482,19.7016,19.7296,221476.0
2018-11-20 11:50:00,21.18,21.19,21.13,21.17,84344.0,19.7296,19.7389,19.683,19.7202,84344.0
2018-11-20 12:00:00,21.18,21.2,21.15,21.16,182988.0,19.7296,19.7482,19.7016,19.7109,182988.0
2018-11-20 12:10:00,21.16,21.16,21.11,21.11,53352.0,19.7109,19.7109,19.6644,19.6644,53352.0
2018-11-20 12:20:00,21.11,21.16,21.09,21.15,46312.0,19.6644,19.7109,19.6457,19.7016,46312.0
2018-11-20 12:30:00,21.16,21.18,21.15,21.16,51040.0,19.7109,19.7296,19.7016,19.7109,51040.0
2018-11-20 12:40:00,21.16,21.17,21.11,21.11,44596.0,19.7109,19.7202,19.6644,19.6644,44596.0
2018-11-20 12:50:00,21.11,21.12,21.08,21.09,35512.0,19.6644,19.6737,19.6364,19.6457,35512.0
2018-11-20 13:00:00,21.09,21.13,21.08,21.13,40472.0,19.6457,19.683,19.6364,19.683,40472.0
2018-11-20 13:10:00,21.14,21.14,21.09,21.09,19972.0,19.6923,19.6923,19.6457,19.6457,19972.0
2018-11-20 13:20:00,21.07,21.07,21.03,21.06,28628.0,19.6271,19.6271,19.5898,19.6178,28628.0
2018-11-20 13:30:00,21.06,21.07,21.05,21.07,27476.0,19.6178,19.6271,19.6085,19.6271,27476.0
2018-11-20 13:40:00,21.08,21.14,21.07,21.09,80960.0,19.6364,19.6923,19.6271,19.6457,80960.0
2018-11-20 13:50:00,21.09,21.1,21.03,21.04,78656.0,19.6457,19.655,19.5898,19.5991,78656.0
2018-11-20 14:00:00,21.03,21.05,20.98,20.98,75368.0,19.5898,19.6085,19.5433,19.5433,75368.0
2018-11-20 14:10:00,20.98,21.06,20.98,21.05,49708.0,19.5433,19.6178,19.5433,19.6085,49708.0
2018-11-20 14:20:00,21.06,21.07,20.98,20.98,61768.0,19.6178,19.6271,19.5433,19.5433,61768.0
2018-11-20 14:30:00,20.99,21.08,20.99,21.07,68184.0,19.5526,19.6364,19.5526,19.6271,68184.0
2018-11-20 14:40:00,21.07,21.07,21.0,21.0,50020.0,19.6271,19.6271,19.5619,19.5619,50020.0
2018-11-20 14:50:00,21.0,21.04,20.98,21.0,76104.0,19.5619,19.5991,19.5433,19.5619,76104.0
2018-11-20 15:00:00,21.0,21.04,20.92,20.96,100964.0,19.5619,19.5991,19.4874,19.5246,100964.0
2018-11-20 15:10:00,20.96,21.02,20.94,21.01,93936.0,19.5246,19.5805,19.506,19.5712,93936.0
2018-11-20 15:20:00,21.0,21.07,20.98,21.05,105252.0,19.5619,19.6271,19.5433,19.6085,105252.0
2018-11-20 15:30:00,21.05,21.09,21.02,21.09,131208.0,19.6085,19.6457,19.5805,19.6457,131208.0
2018-11-20 15:40:00,21.08,21.09,21.03,21.07,296988.0,19.6364,19.6457,19.5898,19.6271,296988.0
2018-11-20 15:50:00,21.06,21.09,21.04,21.04,660996.0,19.6178,19.6457,19.5991,19.5991,660996.0
2018-11-21 09:30:00,21.22,21.3,21.17,21.29,158260.0,19.7668,19.8413,19.7202,19.832,158260.0
2018-11-21 09:40:00,21.28,21.3,21.21,21.21,48936.0,19.8227,19.8413,19.7575,19.7575,48936.0
2018-11-21 09:50:00,21.19,21.22,21.14,21.21,59028.0,19.7389,19.7668,19.6923,19.7575,59028.0
2018-11-21 10:00:00,21.24,21.29,21.22,21.22,60788.0,19.7854,19.832,19.7668,19.7668,60788.0
2018-11-21 10:10:00,21.23,21.29,21.2,21.25,54096.0,19.7761,19.832,19.7482,19.7948,54096.0
2018-11-21 10:20:00,21.25,21.31,21.21,21.31,90224.0,19.7948,19.8507,19.7575,19.8507,90224.0
2018-11-21 10:30:00,21.31,21.35,21.29,21.32,270000.0,19.8507,19.8879,19.832,19.86,270000.0
2018-11-21 10:40:00,21.32,21.36,21.29,21.33,112268.0,19.86,19.8972,19.832,19.8693,112268.0
2018-11-21 10:50:00,21.33,21.37,21.32,21.36,61596.0,19.8693,19.9065,19.86,19.8972,61596.0
2018-11-21 11:00:00,21.35,21.38,21.33,21.37,61848.0,19.8879,19.9159,19.8693,19.9065,61848.0
2018-11-21 11:10:00,21.39,21.46,21.38,21.46,66512.0,19.9252,19.9904,19.9159,19.9904,66512.0
2018-11-21 11:20:00,21.46,21.47,21.38,21.41,63048.0,19.9904,19.9997,19.9159,19.9438,63048.0
2018-11-21 11:30:00,21.42,21.43,21.38,21.38,65432.0,19.9531,19.9624,19.9159,19.9159,65432.0
2018-11-21 11:40:00,21.38,21.44,21.37,21.44,68768.0,19.9159,19.9718,19.9065,19.9718,68768.0
2018-11-21 11:50:00,21.45,21.46,21.38,21.42,207124.0,19.9811,19.9904,19.9159,19.9531,207124.0
2018-11-21 12:00:00,21.43,21.43,21.38,21.39,41216.0,19.9624,19.9624,19.9159,19.9252,41216.0
2018-11-21 12:10:00,21.39,21.41,21.38,21.39,43012.0,19.9252,19.9438,19.9159,19.9252,43012.0
2018-11-21 12:20:00,21.39,21.4,21.36,21.39,35600.0,19.9252,19.9345,19.8972,19.9252,35600.0
2018-11-21 12:30:00,21.39,21.39,21.37,21.39,39688.0,19.9252,19.9252,19.9065,19.9252,39688.0
2018-11-21 12:40:00,21.39,21.42,21.39,21.41,51972.0,19.9252,19.9531,19.9252,19.9438,51972.0
2018-11-21 12:50:00,21.42,21.43,21.41,21.43,42872.0,19.9531,19.9624,19.9438,19.9624,42872.0
2018-11-21 13:00:00,21.43,21.47,21.41,21.45,67212.0,19.9624,19.9997,19.9438,19.9811,67212.0
2018-11-21 13:10:00,21.45,21.47,21.45,21.46,111368.0,19.9811,19.9997,19.9811,19.9904,111368.0
2018-11-21 13:20:00,21.45,21.47,21.44,21.47,206908.0,19.9811,19.9997,19.9718,19.9997,206908.0
2018-11-21 13:30:00,21.47,21.48,21.46,21.47,60184.0,19.9997,20.009,19.9904,19.9997,60184.0
2018-11-21 13:40:00,21.47,21.49,21.46,21.47,38556.0,19.9997,20.0183,19.9904,19.9997,38556.0
2018-11-21 13:50:00,21.47,21.48,21.4,21.43,175236.0,19.9997,20.009,19.9345,19.9624,175236.0
2018-11-21 14:00:00,21.43,21.46,21.39,21.44,185636.0,19.9624,19.9904,19.9252,19.9718,185636.0
2018-11-21 14:10:00,21.44,21.44,21.4,21.42,353720.0,19.9718,19.9718,19.9345,19.9531,353720.0
2018-11-21 14:20:00,21.42,21.43,21.4,21.41,156104.0,19.9531,19.9624,19.9345,19.9438,156104.0
2018-11-21 14:30:00,21.41,21.42,21.33,21.39,161340.0,19.9438,19.9531,19.8693,19.9252,161340.0
2018-11-21 14:40:00,21.38,21.39,21.3,21.36,229412.0,19.9159,19.9252,19.8413,19.8972,229412.0
2018-11-21 14:50:00,21.35,21.36,21.3,21.31,186660.0,19.8879,19.8972,19.8413,19.8507,186660.0
2018-11-21 15:00:00,21.32,21.34,21.3,21.32,125612.0,19.86,19.8786,19.8413,19.86,125612.0
2018-11-21 15:10:00,21.32,21.33,21.25,21.28,203176.0,19.86,19.8693,19.7948,19.8227,203176.0
2018-11-21 15:20:00,21.27,21.33,21.27,21.31,100532.0,19.8134,19.8693,19.8134,19.8507,100532.0
2018-11-21 15:30:00,21.31,21.31,21.23,21.24,175764.0,19.8507,19.8507,19.7761,19.7854,175764.0
2018-11-21 15:40:00,21.23,21.25,21.2,21.24,405132.0,19.7761,19.7948,19.7482,19.7854,405132.0
2018-11-21 15:50:00,21.24,21.26,21.21,21.21,460432.0,19.7854,19.8041,19.7575,19.7575,460432.0
2018-11-23 09:30:00,21.03,21.18,21.02,21.16,68432.0,19.5898,19.7296,19.5805,19.7109,68432.0
2018-11-23 09:40:00,21.16,21.25,21.16,21.24,42716.0,19.7109,19.7948,19.7109,19.7854,42716.0
2018-11-23 09:50:00,21.24,21.29,21.23,21.28,45740.0,19.7854,19.832,19.7761,19.8227,45740.0
2018-11-23 10:00:00,21.28,21.31,21.28,21.29,50060.0,19.8227,19.8507,19.8227,19.832,50060.0
2018-11-23 10:10:00,21.3,21.31,21.26,21.31,199800.0,19.8413,19.8507,19.8041,19.8507,199800.0
2018-11-23 10:20:00,21.32,21.34,21.26,21.27,74952.0,19.86,19.8786,19.8041,19.8134,74952.0
2018-11-23 10:30:00,21.29,21.35,21.25,21.27,118468.0,19.832,19.8879,19.7948,19.8134,118468.0
2018-11-23 10:40:00,21.27,21.29,21.25,21.27,103200.0,19.8134,19.832,19.7948,19.8134,103200.0
2018-11-23 10:50:00,21.28,21.36,21.26,21.27,226380.0,19.8227,19.8972,19.8041,19.8134,226380.0
2018-11-23 11:00:00,21.28,21.31,21.27,21.29,152492.0,19.8227,19.8507,19.8134,19.832,152492.0
2018-11-23 11:10:00,21.29,21.31,21.26,21.27,280452.0,19.832,19.8507,19.8041,19.8134,280452.0
2018-11-23 11:20:00,21.27,21.29,21.22,21.24,211160.0,19.8134,19.832,19.7668,19.7854,211160.0
2018-11-23 11:30:00,21.24,21.25,21.17,21.21,134512.0,19.7854,19.7948,19.7202,19.7575,134512.0
2018-11-23 11:40:00,21.22,21.28,21.21,21.25,181168.0,19.7668,19.8227,19.7575,19.7948,181168.0
2018-11-23 11:50:00,21.25,21.31,21.23,21.25,55580.0,19.7948,19.8507,19.7761,19.7948,55580.0
2018-11-23 12:00:00,21.25,21.25,21.22,21.22,57048.0,19.7948,19.7948,19.7668,19.7668,57048.0
2018-11-23 12:10:00,21.22,21.25,21.22,21.25,49664.0,19.7668,19.7948,19.7668,19.7948,49664.0
2018-11-23 12:20:00,21.24,21.25,21.23,21.24,188424.0,19.7854,19.7948,19.7761,19.7854,188424.0
2018-11-23 12:30:00,21.23,21.31,21.23,21.29,135836.0,19.7761,19.8507,19.7761,19.832,135836.0
2018-11-23 12:40:00,21.29,21.33,21.29,21.33,68520.0,19.832,19.8693,19.832,19.8693,68520.0
2018-11-23 12:50:00,21.32,21.32,21.25,21.25,197932.0,19.86,19.86,19.7948,19.7948,197932.0
2018-11-26 09:30:00,21.49,21.5,21.32,21.33,97460.0,20.0183,20.0276,19.86,19.8693,97460.0
2018-11-26 09:40:00,21.32,21.44,21.31,21.44,113460.0,19.86,19.9718,19.8507,19.9718,113460.0
2018-11-26 09:50:00,21.45,21.47,21.4,21.45,141424.0,19.9811,19.9997,19.9345,19.9811,141424.0
2018-11-26 10:00:00,21.44,21.44,21.28,21.3,90752.0,19.9718,19.9718,19.8227,19.8413,90752.0
2018-11-26 10:10:00,21.29,21.32,21.28,21.28,65988.0,19.832,19.86,19.8227,19.8227,65988.0
2018-11-26 10:20:00,21.28,21.28,21.22,21.26,82324.0,19.8227,19.8227,19.7668,19.8041,82324.0
2018-11-26 10:30:00,21.25,21.27,21.23,21.27,54456.0,19.7948,19.8134,19.7761,19.8134,54456.0
2018-11-26 10:40:00,21.27,21.29,21.25,21.27,50248.0,19.8134,19.832,19.7948,19.8134,50248.0
2018-11-26 10:50:00,21.27,21.31,21.25,21.27,61044.0,19.8134,19.8507,19.7948,19.8134,61044.0
2018-11-26 11:00:00,21.27,21.28,21.24,21.27,88776.0,19.8134,19.8227,19.7854,19.8134,88776.0
2018-11-26 11:10:00,21.28,21.32,21.25,21.26,187968.0,19.8227,19.86,19.7948,19.8041,187968.0
2018-11-26 11:20:00,21.26,21.29,21.25,21.27,152016.0,19.8041,19.832,19.7948,19.8134,152016.0
2018-11-26 11:30:00,21.26,21.27,21.21,21.23,21688.0,19.8041,19.8134,19.7575,19.7761,21688.0
2018-11-26 11:40:00,21.23,21.24,21.18,21.19,41784.0,19.7761,19.7854,19.7296,19.7389,41784.0
2018-11-26 11:50:00,21.2,21.25,21.2,21.25,44384.0,19.7482,19.7948,19.7482,19.7948,44384.0
2018-11-26 12:00:00,21.25,21.27,21.23,21.27,57280.0,19.7948,19.8134,19.7761,19.8134,57280.0
2018-11-26 12:10:00,21.27,21.28,21.24,21.25,59448.0,19.8134,19.8227,19.7854,19.7948,59448.0
2018-11-26 12:20:00,21.25,21.25,21.23,21.24,31824.0,19.7948,19.7948,19.7761,19.7854,31824.0
2018-11-26 12:30:00,21.25,21.25,21.2,21.22,36452.0,19.7948,19.7948,19.7482,19.7668,36452.0
2018-11-26 12:40:00,21.22,21.25,21.22,21.25,45472.0,19.7668,19.7948,19.7668,19.7948,45472.0
2018-11-26 12:50:00,21.25,21.26,21.24,21.26,27028.0,19.7948,19.8041,19.7854,19.8041,27028.0
2018-11-26 13:00:00,21.27,21.27,21.23,21.26,45496.0,19.8134,19.8134,19.7761,19.8041,45496.0
2018-11-26 13:10:00,21.27,21.29,21.27,21.27,54172.0,19.8134,19.832,19.8134,19.8134,54172.0
2018-11-26 13:20:00,21.27,21.27,21.25,21.25,42464.0,19.8134,19.8134,19.7948,19.7948,42464.0
2018-11-26 13:30:00,21.25,21.27,21.25,21.26,28984.0,19.7948,19.8134,19.7948,19.8041,28984.0
2018-11-26 13:40:00,21.26,21.28,21.25,21.28,54248.0,19.8041,19.8227,19.7948,19.8227,54248.0
2018-11-26 13:50:00,21.29,21.3,21.25,21.3,104720.0,19.832,19.8413,19.7948,19.8413,104720.0
2018-11-26 14:00:00,21.3,21.32,21.3,21.32,29904.0,19.8413,19.86,19.8413,19.86,29904.0
2018-11-26 14:10:00,21.31,21.35,21.25,21.32,205900.0,19.8507,19.8879,19.7948,19.86,205900.0
2018-11-26 14:20:00,21.32,21.33,21.27,21.3,176608.0,19.86,19.8693,19.8134,19.8413,176608.0
2018-11-26 14:30:00,21.3,21.35,21.27,21.29,249876.0,19.8413,19.8879,19.8134,19.832,249876.0
2018-11-26 14:40:00,21.29,21.29,21.27,21.27,46168.0,19.832,19.832,19.8134,19.8134,46168.0
2018-11-26 14:50:00,21.27,21.29,21.25,21.29,126544.0,19.8134,19.832,19.7948,19.832,126544.0
2018-11-26 15:00:00,21.29,21.32,21.26,21.26,222708.0,19.832,19.86,19.8041,19.8041,222708.0
2018-11-26 15:10:00,21.25,21.26,21.24,21.25,95492.0,19.7948,19.8041,19.7854,19.7948,95492.0
2018-11-26 15:20:00,21.25,21.26,21.25,21.25,71044.0,19.7948,19.8041,19.7948,19.7948,71044.0
2018-11-26 15:30:00,21.25,21.28,21.24,21.25,175528.0,19.7948,19.8227,19.7854,19.7948,175528.0
2018-11-26 15:40:00,21.25,21.26,21.24,21.25,262860.0,19.7948,19.8041,19.7854,19.7948,262860.0
2018-11-26 15:50:00,21.25,21.26,21.24,21.24,421388.0,19.7948,19.8041,19.7854,19.7854,421388.0
2018-11-27 09:30:00,21.09,21.18,21.07,21.07,104872.0,19.6457,19.7296,19.6271,19.6271,104872.0
2018-11-27 09:40:00,21.03,21.07,20.96,21.06,82484.0,19.5898,19.6271,19.5246,19.6178,82484.0
2018-11-27 09:50:00,21.06,21.06,21.0,21.04,58548.0,19.6178,19.6178,19.5619,19.5991,58548.0
2018-11-27 10:00:00,21.04,21.05,20.97,21.02,101840.0,19.5991,19.6085,19.5339,19.5805,101840.0
2018-11-27 10:10:00,21.03,21.09,21.02,21.08,180592.0,19.5898,19.6457,19.5805,19.6364,180592.0
2018-11-27 10:20:00,21.09,21.11,21.04,21.06,106524.0,19.6457,19.6644,19.5991,19.6178,106524.0
2018-11-27 10:30:00,21.07,21.09,21.06,21.06,95296.0,19.6271,19.6457,19.6178,19.6178,95296.0
2018-11-27 10:40:00,21.07,21.11,21.04,21.11,45200.0,19.6271,19.6644,19.5991,19.6644,45200.0
2018-11-27 10:50:00,21.11,21.15,21.11,21.14,126588.0,19.6644,19.7016,19.6644,19.6923,126588.0
2018-11-27 11:00:00,21.13,21.19,21.13,21.13,85152.0,19.683,19.7389,19.683,19.683,85152.0
2018-11-27 11:10:00,21.14,21.14,21.1,21.11,107324.0,19.6923,19.6923,19.655,19.6644,107324.0
2018-11-27 11:20:00,21.11,21.12,21.08,21.11,86776.0,19.6644,19.6737,19.6364,19.6644,86776.0
2018-11-27 11:30:00,21.11,21.11,21.08,21.09,75856.0,19.6644,19.6644,19.6364,19.6457,75856.0
2018-11-27 11:40:00,21.09,21.1,21.06,21.06,64556.0,19.6457,19.655,19.6178,19.6178,64556.0
2018-11-27 11:50:00,21.06,21.13,21.05,21.12,70360.0,19.6178,19.683,19.6085,19.6737,70360.0
2018-11-27 12:00:00,21.13,21.13,21.08,21.1,65088.0,19.683,19.683,19.6364,19.655,65088.0
2018-11-27 12:10:00,21.1,21.12,21.07,21.11,52728.0,19.655,19.6737,19.6271,19.6644,52728.0
2018-11-27 12:20:00,21.12,21.12,21.04,21.04,69016.0,19.6737,19.6737,19.5991,19.5991,69016.0
2018-11-27 12:30:00,21.03,21.04,20.99,21.03,131096.0,19.5898,19.5991,19.5526,19.5898,131096.0
2018-11-27 12:40:00,21.03,21.03,20.97,20.99,55572.0,19.5898,19.5898,19.5339,19.5526,55572.0
2018-11-27 12:50:00,20.99,21.02,20.98,20.99,42816.0,19.5526,19.5805,19.5433,19.5526,42816.0
2018-11-27 13:00:00,21.0,21.02,20.98,21.0,48888.0,19.5619,19.5805,19.5433,19.5619,48888.0
2018-11-27 13:10:00,21.0,21.03,20.98,21.01,78956.0,19.5619,19.5898,19.5433,19.5712,78956.0
2018-11-27 13:20:00,21.01,21.04,20.99,21.04,26724.0,19.5712,19.5991,19.5526,19.5991,26724.0
2018-11-27 13:30:00,21.04,21.08,21.04,21.07,51484.0,19.5991,19.6364,19.5991,19.6271,51484.0
2018-11-27 13:40:00,21.07,21.08,21.06,21.06,40336.0,19.6271,19.6364,19.6178,19.6178,40336.0
2018-11-27 13:50:00,21.06,21.1,21.04,21.1,67836.0,19.6178,19.655,19.5991,19.655,67836.0
2018-11-27 14:00:00,21.1,21.11,21.08,21.08,270412.0,19.655,19.6644,19.6364,19.6364,270412.0
2018-11-27 14:10:00,21.1,21.11,21.08,21.08,54440.0,19.655,19.6644,19.6364,19.6364,54440.0
2018-11-27 14:20:00,21.08,21.1,21.07,21.08,64268.0,19.6364,19.655,19.6271,19.6364,64268.0
2018-11-27 14:30:00,21.09,21.09,21.07,21.08,93604.0,19.6457,19.6457,19.6271,19.6364,93604.0
2018-11-27 14:40:00,21.07,21.09,21.07,21.08,57640.0,19.6271,19.6457,19.6271,19.6364,57640.0
2018-11-27 14:50:00,21.08,21.08,21.05,21.05,56436.0,19.6364,19.6364,19.6085,19.6085,56436.0
2018-11-27 15:00:00,21.05,21.06,21.03,21.04,120860.0,19.6085,19.6178,19.5898,19.5991,120860.0
2018-11-27 15:10:00,21.04,21.05,21.0,21.0,264736.0,19.5991,19.6085,19.5619,19.5619,264736.0
2018-11-27 15:20:00,21.0,21.04,21.0,21.04,108804.0,19.5619,19.5991,19.5619,19.5991,108804.0
2018-11-27 15:30:00,21.04,21.07,21.02,21.06,202648.0,19.5991,19.6271,19.5805,19.6178,202648.0
2018-11-27 15:40:00,21.06,21.11,21.05,21.1,183832.0,19.6178,19.6644,19.6085,19.655,183832.0
2018-11-27 15:50:00,21.11,21.13,21.09,21.13,370228.0,19.6644,19.683,19.6457,19.683,370228.0
2018-11-28 09:30:00,21.23,21.35,21.18,21.35,137088.0,19.7761,19.8879,19.7296,19.8879,137088.0
2018-11-28 09:40:00,21.35,21.35,21.28,21.33,101128.0,19.8879,19.8879,19.8227,19.8693,101128.0
2018-11-28 09:50:00,21.33,21.35,21.27,21.3,57252.0,19.8693,19.8879,19.8134,19.8413,57252.0
2018-11-28 10:00:00,21.29,21.31,21.23,21.25,57052.0,19.832,19.8507,19.7761,19.7948,57052.0
2018-11-28 10:10:00,21.25,21.25,21.15,21.16,1170316.0,19.7948,19.7948,19.7016,19.7109,1170316.0
2018-11-28 10:20:00,21.17,21.23,21.17,21.19,43964.0,19.7202,19.7761,19.7202,19.7389,43964.0
2018-11-28 10:30:00,21.21,21.25,21.19,21.25,36000.0,19.7575,19.7948,19.7389,19.7948,36000.0
2018-11-28 10:40:00,21.24,21.25,21.22,21.25,42792.0,19.7854,19.7948,19.7668,19.7948,42792.0
2018-11-28 10:50:00,21.24,21.27,21.24,21.25,30484.0,19.7854,19.8134,19.7854,19.7948,30484.0
2018-11-28 11:00:00,21.26,21.29,21.25,21.27,58592.0,19.8041,19.832,19.7948,19.8134,58592.0
2018-11-28 11:10:00,21.28,21.29,21.25,21.25,32476.0,19.8227,19.832,19.7948,19.7948,32476.0
2018-11-28 11:20:00,21.26,21.27,21.18,21.18,75912.0,19.8041,19.8134,19.7296,19.7296,75912.0
2018-11-28 11:30:00,21.18,21.2,21.17,21.18,45160.0,19.7296,19.7482,19.7202,19.7296,45160.0
2018-11-28 11:40:00,21.18,21.19,21.16,21.18,36692.0,19.7296,19.7389,19.7109,19.7296,36692.0
2018-11-28 11:50:00,21.18,21.22,21.17,21.2,33912.0,19.7296,19.7668,19.7202,19.7482,33912.0
2018-11-28 12:00:00,21.24,21.43,21.24,21.43,166980.0,19.7854,19.9624,19.7854,19.9624,166980.0
2018-11-28 12:10:00,21.43,21.45,21.34,21.38,365056.0,19.9624,19.9811,19.8786,19.9159,365056.0
2018-11-28 12:20:00,21.39,21.41,21.35,21.36,262472.0,19.9252,19.9438,19.8879,19.8972,262472.0
2018-11-28 12:30:00,21.35,21.39,21.35,21.38,254200.0,19.8879,19.9252,19.8879,19.9159,254200.0
2018-11-28 12:40:00,21.38,21.39,21.35,21.36,285936.0,19.9159,19.9252,19.8879,19.8972,285936.0
2018-11-28 12:50:00,21.36,21.4,21.35,21.36,103632.0,19.8972,19.9345,19.8879,19.8972,103632.0
2018-11-28 13:00:00,21.36,21.37,21.32,21.34,70248.0,19.8972,19.9065,19.86,19.8786,70248.0
2018-11-28 13:10:00,21.34,21.39,21.34,21.36,90564.0,19.8786,19.9252,19.8786,19.8972,90564.0
2018-11-28 13:20:00,21.36,21.4,21.35,21.39,107156.0,19.8972,19.9345,19.8879,19.9252,107156.0
2018-11-28 13:30:00,21.39,21.41,21.36,21.4,243040.0,19.9252,19.9438,19.8972,19.9345,243040.0
2018-11-28 13:40:00,21.4,21.4,21.36,21.38,435320.0,19.9345,19.9345,19.8972,19.9159,435320.0
2018-11-28 13:50:00,21.39,21.43,21.39,21.42,134904.0,19.9252,19.9624,19.9252,19.9531,134904.0
2018-11-28 14:00:00,21.41,21.44,21.4,21.41,301348.0,19.9438,19.9718,19.9345,19.9438,301348.0
2018-11-28 14:10:00,21.41,21.44,21.39,21.42,90692.0,19.9438,19.9718,19.9252,19.9531,90692.0
2018-11-28 14:20:00,21.42,21.42,21.38,21.41,60856.0,19.9531,19.9531,19.9159,19.9438,60856.0
2018-11-28 14:30:00,21.42,21.43,21.4,21.41,180016.0,19.9531,19.9624,19.9345,19.9438,180016.0
2018-11-28 14:40:00,21.41,21.42,21.4,21.4,54804.0,19.9438,19.9531,19.9345,19.9345,54804.0
2018-11-28 14:50:00,21.4,21.42,21.4,21.4,68480.0,19.9345,19.9531,19.9345,19.9345,68480.0
2018-11-28 15:00:00,21.4,21.41,21.38,21.4,64932.0,19.9345,19.9438,19.9159,19.9345,64932.0
2018-11-28 15:10:00,21.4,21.42,21.4,21.41,71524.0,19.9345,19.9531,19.9345,19.9438,71524.0
2018-11-28 15:20:00,21.4,21.42,21.4,21.42,109260.0,19.9345,19.9531,19.9345,19.9531,109260.0
2018-11-28 15:30:00,21.42,21.43,21.4,21.41,530808.0,19.9531,19.9624,19.9345,19.9438,530808.0
2018-11-28 15:40:00,21.41,21.46,21.4,21.46,477732.0,19.9438,19.9904,19.9345,19.9904,477732.0
2018-11-28 15:50:00,21.46,21.49,21.44,21.45,522156.0,19.9904,20.0183,19.9718,19.9811,522156.0
2018-11-29 09:30:00,21.48,21.56,21.41,21.54,87680.0,20.009,20.0835,19.9438,20.0649,87680.0
2018-11-29 09:40:00,21.55,21.6,21.51,21.51,521744.0,20.0742,20.1208,20.037,20.037,521744.0
2018-11-29 09:50:00,21.54,21.6,21.53,21.59,55396.0,20.0649,20.1208,20.0556,20.1115,55396.0
2018-11-29 10:00:00,21.59,21.61,21.54,21.58,53896.0,20.1115,20.1301,20.0649,20.1022,53896.0
2018-11-29 10:10:00,21.58,21.59,21.55,21.57,98476.0,20.1022,20.1115,20.0742,20.0928,98476.0
2018-11-29 10:20:00,21.56,21.58,21.56,21.57,33160.0,20.0835,20.1022,20.0835,20.0928,33160.0
2018-11-29 10:30:00,21.57,21.62,21.56,21.56,87864.0,20.0928,20.1394,20.0835,20.0835,87864.0
2018-11-29 10:40:00,21.56,21.57,21.54,21.54,27000.0,20.0835,20.0928,20.0649,20.0649,27000.0
2018-11-29 10:50:00,21.53,21.54,21.5,21.53,54044.0,20.0556,20.0649,20.0276,20.0556,54044.0
2018-11-29 11:00:00,21.53,21.56,21.51,21.55,33524.0,20.0556,20.0835,20.037,20.0742,33524.0
2018-11-29 11:10:00,21.55,21.58,21.53,21.53,81348.0,20.0742,20.1022,20.0556,20.0556,81348.0
2018-11-29 11:20:00,21.53,21.6,21.53,21.6,83368.0,20.0556,20.1208,20.0556,20.1208,83368.0
2018-11-29 11:30:00,21.6,21.6,21.56,21.58,99572.0,20.1208,20.1208,20.0835,20.1022,99572.0
2018-11-29 11:40:00,21.58,21.61,21.57,21.6,85500.0,20.1022,20.1301,20.0928,20.1208,85500.0
2018-11-29 11:50:00,21.61,21.64,21.6,21.64,103448.0,20.1301,20.1581,20.1208,20.1581,103448.0
2018-11-29 12:00:00,21.64,21.64,21.6,21.63,57068.0,20.1581,20.1581,20.1208,20.1487,57068.0
2018-11-29 12:10:00,21.63,21.66,21.61,21.64,55924.0,20.1487,20.1767,20.1301,20.1581,55924.0
2018-11-29 12:20:00,21.64,21.65,21.63,21.64,42112.0,20.1581,20.1674,20.1487,20.1581,42112.0
2018-11-29 12:30:00,21.64,21.66,21.62,21.65,60660.0,20.1581,20.1767,20.1394,20.1674,60660.0
2018-11-29 12:40:00,21.65,21.66,21.64,21.66,79020.0,20.1674,20.1767,20.1581,20.1767,79020.0
2018-11-29 12:50:00,21.65,21.71,21.65,21.71,88200.0,20.1674,20.2233,20.1674,20.2233,88200.0
2018-11-29 13:00:00,21.71,21.71,21.67,21.67,43776.0,20.2233,20.2233,20.186,20.186,43776.0
2018-11-29 13:10:00,21.67,21.67,21.64,21.67,31636.0,20.186,20.186,20.1581,20.186,31636.0
2018-11-29 13:20:00,21.67,21.68,21.65,21.68,33600.0,20.186,20.1953,20.1674,20.1953,33600.0
2018-11-29 13:30:00,21.67,21.68,21.65,21.65,39200.0,20.186,20.1953,20.1674,20.1674,39200.0
2018-11-29 13:40:00,21.66,21.7,21.65,21.7,36360.0,20.1767,20.2139,20.1674,20.2139,36360.0
2018-11-29 13:50:00,21.7,21.71,21.69,21.71,25628.0,20.2139,20.2233,20.2046,20.2233,25628.0
2018-11-29 14:00:00,21.72,21.74,21.7,21.72,57568.0,20.2326,20.2512,20.2139,20.2326,57568.0
2018-11-29 14:10:00,21.72,21.78,21.72,21.77,42328.0,20.2326,20.2885,20.2326,20.2792,42328.0
2018-11-29 14:20:00,21.78,21.79,21.76,21.77,50924.0,20.2885,20.2978,20.2698,20.2792,50924.0
2018-11-29 14:30:00,21.77,21.8,21.77,21.79,54692.0,20.2792,20.3071,20.2792,20.2978,54692.0
2018-11-29 14:40:00,21.79,21.83,21.79,21.83,47052.0,20.2978,20.335,20.2978,20.335,47052.0
2018-11-29 14:50:00,21.83,21.86,21.83,21.86,69804.0,20.335,20.363,20.335,20.363,69804.0
2018-11-29 15:00:00,21.86,21.87,21.84,21.84,75796.0,20.363,20.3723,20.3444,20.3444,75796.0
2018-11-29 15:10:00,21.84,21.85,21.82,21.83,85040.0,20.3444,20.3537,20.3257,20.335,85040.0
2018-11-29 15:20:00,21.82,21.84,21.79,21.82,134220.0,20.3257,20.3444,20.2978,20.3257,134220.0
2018-11-29 15:30:00,21.82,21.82,21.78,21.79,175696.0,20.3257,20.3257,20.2885,20.2978,175696.0
2018-11-29 15:40:00,21.78,21.8,21.74,21.75,251248.0,20.2885,20.3071,20.2512,20.2605,251248.0
2018-11-29 15:50:00,21.75,21.76,21.72,21.75,500084.0,20.2605,20.2698,20.2326,20.2605,500084.0
2018-11-30 09:30:00,21.81,21.81,21.7,21.73,103476.0,20.3164,20.3164,20.2139,20.2419,103476.0
2018-11-30 09:40:00,21.73,21.73,21.67,21.71,35972.0,20.2419,20.2419,20.186,20.2233,35972.0
2018-11-30 09:50:00,21.73,21.79,21.73,21.77,42116.0,20.2419,20.2978,20.2419,20.2792,42116.0
2018-11-30 10:00:00,21.76,21.79,21.73,21.77,44800.0,20.2698,20.2978,20.2419,20.2792,44800.0
2018-11-30 10:10:00,21.76,21.77,21.72,21.74,52600.0,20.2698,20.2792,20.2326,20.2512,52600.0
2018-11-30 10:20:00,21.73,21.76,21.73,21.74,21864.0,20.2419,20.2698,20.2419,20.2512,21864.0
2018-11-30 10:30:00,21.77,21.89,21.76,21.89,86104.0,20.2792,20.3909,20.2698,20.3909,86104.0
2018-11-30 10:40:00,21.89,21.91,21.85,21.87,59108.0,20.3909,20.4096,20.3537,20.3723,59108.0
2018-11-30 10:50:00,21.87,21.87,21.84,21.84,51108.0,20.3723,20.3723,20.3444,20.3444,51108.0
2018-11-30 11:00:00,21.83,21.84,21.77,21.78,140196.0,20.335,20.3444,20.2792,20.2885,140196.0
2018-11-30 11:10:00,21.78,21.86,21.78,21.86,93384.0,20.2885,20.363,20.2885,20.363,93384.0
2018-11-30 11:20:00,21.86,21.86,21.81,21.82,55480.0,20.363,20.363,20.3164,20.3257,55480.0
2018-11-30 11:30:00,21.82,21.83,21.79,21.8,29980.0,20.3257,20.335,20.2978,20.3071,29980.0
2018-11-30 11:40:00,21.81,21.84,21.81,21.83,40212.0,20.3164,20.3444,20.3164,20.335,40212.0
2018-11-30 11:50:00,21.84,21.86,21.83,21.86,36808.0,20.3444,20.363,20.335,20.363,36808.0
2018-11-30 12:00:00,21.86,21.87,21.85,21.87,57992.0,20.363,20.3723,20.3537,20.3723,57992.0
2018-11-30 12:10:00,21.88,21.88,21.85,21.86,69380.0,20.3816,20.3816,20.3537,20.363,69380.0
2018-11-30 12:20:00,21.86,21.86,21.84,21.84,36556.0,20.363,20.363,20.3444,20.3444,36556.0
2018-11-30 12:30:00,21.85,21.87,21.84,21.87,59712.0,20.3537,20.3723,20.3444,20.3723,59712.0
2018-11-30 12:40:00,21.87,21.88,21.85,21.88,40400.0,20.3723,20.3816,20.3537,20.3816,40400.0
2018-11-30 12:50:00,21.88,21.89,21.83,21.83,27352.0,20.3816,20.3909,20.335,20.335,27352.0
2018-11-30 13:00:00,21.83,21.84,21.8,21.81,21720.0,20.335,20.3444,20.3071,20.3164,21720.0
2018-11-30 13:10:00,21.8,21.81,21.79,21.81,34176.0,20.3071,20.3164,20.2978,20.3164,34176.0
2018-11-30 13:20:00,21.81,21.82,21.8,21.82,37152.0,20.3164,20.3257,20.3071,20.3257,37152.0
2018-11-30 13:30:00,21.82,21.85,21.81,21.85,34844.0,20.3257,20.3537,20.3164,20.3537,34844.0
2018-11-30 13:40:00,21.85,21.87,21.85,21.87,10296.0,20.3537,20.3723,20.3537,20.3723,10296.0
2018-11-30 13:50:00,21.87,21.89,21.87,21.88,28968.0,20.3723,20.3909,20.3723,20.3816,28968.0
2018-11-30 14:00:00,21.88,21.88,21.86,21.87,15044.0,20.3816,20.3816,20.363,20.3723,15044.0
2018-11-30 14:10:00,21.87,21.88,21.85,21.86,25676.0,20.3723,20.3816,20.3537,20.363,25676.0
2018-11-30 14:20:00,21.85,21.87,21.85,21.87,24528.0,20.3537,20.3723,20.3537,20.3723,24528.0
2018-11-30 14:30:00,21.88,21.89,21.87,21.88,28100.0,20.3816,20.3909,20.3723,20.3816,28100.0
2018-11-30 14:40:00,21.89,21.92,21.88,21.91,34028.0,20.3909,20.4189,20.3816,20.4096,34028.0
2018-11-30 14:50:00,21.91,21.95,21.91,21.93,57208.0,20.4096,20.4468,20.4096,20.4282,57208.0
2018-11-30 15:00:00,21.93,21.97,21.92,21.97,39408.0,20.4282,20.4655,20.4189,20.4655,39408.0
2018-11-30 15:10:00,21.97,21.97,21.95,21.95,44228.0,20.4655,20.4655,20.4468,20.4468,44228.0
2018-11-30 15:20:00,21.95,21.97,21.95,21.96,57348.0,20.4468,20.4655,20.4468,20.4561,57348.0
2018-11-30 15:30:00,21.96,21.97,21.93,21.95,78052.0,20.4561,20.4655,20.4282,20.4468,78052.0
2018-11-30 15:40:00,21.94,21.96,21.94,21.95,145640.0,20.4375,20.4561,20.4375,20.4468,145640.0
2018-11-30 15:50:00,21.95,22.0,21.93,21.98,501244.0,20.4468,20.4934,20.4282,20.4748,501244.0
2018-12-03 09:30:00,22.35,22.47,22.3,22.37,161640.0,20.8194,20.9312,20.7729,20.8381,161640.0
2018-12-03 09:40:00,22.37,22.48,22.36,22.47,283076.0,20.8381,20.9405,20.8287,20.9312,283076.0
2018-12-03 09:50:00,22.47,22.5,22.43,22.47,86940.0,20.9312,20.9592,20.894,20.9312,86940.0
2018-12-03 10:00:00,22.48,22.5,22.41,22.45,55892.0,20.9405,20.9592,20.8753,20.9126,55892.0
2018-12-03 10:10:00,22.45,22.47,22.38,22.41,80656.0,20.9126,20.9312,20.8474,20.8753,80656.0
2018-12-03 10:20:00,22.41,22.48,22.41,22.46,82324.0,20.8753,20.9405,20.8753,20.9219,82324.0
2018-12-03 10:30:00,22.46,22.46,22.39,22.39,54236.0,20.9219,20.9219,20.8567,20.8567,54236.0
2018-12-03 10:40:00,22.39,22.4,22.36,22.38,64068.0,20.8567,20.866,20.8287,20.8474,64068.0
2018-12-03 10:50:00,22.36,22.38,22.3,22.31,59188.0,20.8287,20.8474,20.7729,20.7822,59188.0
2018-12-03 11:00:00,22.3,22.31,22.25,22.27,70884.0,20.7729,20.7822,20.7263,20.7449,70884.0
2018-12-03 11:10:00,22.28,22.28,22.23,22.24,180776.0,20.7542,20.7542,20.7077,20.717,180776.0
2018-12-03 11:20:00,22.24,22.26,22.2,22.24,112788.0,20.717,20.7356,20.6797,20.717,112788.0
2018-12-03 11:30:00,22.24,22.25,22.21,22.22,46016.0,20.717,20.7263,20.689,20.6983,46016.0
2018-12-03 11:40:00,22.21,22.21,22.17,22.21,61872.0,20.689,20.689,20.6518,20.689,61872.0
2018-12-03 11:50:00,22.2,22.24,22.18,22.2,117556.0,20.6797,20.717,20.6611,20.6797,117556.0
2018-12-03 12:00:00,22.21,22.25,22.21,22.25,52888.0,20.689,20.7263,20.689,20.7263,52888.0
2018-12-03 12:10:00,22.24,22.25,22.23,22.24,66488.0,20.717,20.7263,20.7077,20.717,66488.0
2018-12-03 12:20:00,22.24,22.27,22.23,22.27,169460.0,20.717,20.7449,20.7077,20.7449,169460.0
2018-12-03 12:30:00,22.27,22.32,22.27,22.31,237640.0,20.7449,20.7915,20.7449,20.7822,237640.0
2018-12-03 12:40:00,22.29,22.29,22.27,22.27,39464.0,20.7635,20.7635,20.7449,20.7449,39464.0
2018-12-03 12:50:00,22.27,22.29,22.27,22.29,41592.0,20.7449,20.7635,20.7449,20.7635,41592.0
2018-12-03 13:00:00,22.29,22.32,22.29,22.3,62852.0,20.7635,20.7915,20.7635,20.7729,62852.0
2018-12-03 13:10:00,22.31,22.33,22.3,22.33,70580.0,20.7822,20.8008,20.7729,20.8008,70580.0
2018-12-03 13:20:00,22.33,22.36,22.33,22.36,47348.0,20.8008,20.8287,20.8008,20.8287,47348.0
2018-12-03 13:30:00,22.37,22.37,22.33,22.34,60180.0,20.8381,20.8381,20.8008,20.8101,60180.0
2018-12-03 13:40:00,22.34,22.37,22.34,22.34,95852.0,20.8101,20.8381,20.8101,20.8101,95852.0
2018-12-03 13:50:00,22.33,22.34,22.3,22.31,52592.0,20.8008,20.8101,20.7729,20.7822,52592.0
2018-12-03 14:00:00,22.31,22.34,22.28,22.3,81772.0,20.7822,20.8101,20.7542,20.7729,81772.0
2018-12-03 14:10:00,22.3,22.35,22.29,22.34,66752.0,20.7729,20.8194,20.7635,20.8101,66752.0
2018-12-03 14:20:00,22.34,22.38,22.34,22.37,55112.0,20.8101,20.8474,20.8101,20.8381,55112.0
2018-12-03 14:30:00,22.37,22.4,22.36,22.39,55084.0,20.8381,20.866,20.8287,20.8567,55084.0
2018-12-03 14:40:00,22.39,22.4,22.37,22.4,64248.0,20.8567,20.866,20.8381,20.866,64248.0
2018-12-03 14:50:00,22.4,22.41,22.38,22.39,72400.0,20.866,20.8753,20.8474,20.8567,72400.0
2018-12-03 15:00:00,22.39,22.4,22.35,22.38,85276.0,20.8567,20.866,20.8194,20.8474,85276.0
2018-12-03 15:10:00,22.37,22.45,22.37,22.43,93404.0,20.8381,20.9126,20.8381,20.894,93404.0
2018-12-03 15:20:00,22.44,22.44,22.42,22.44,78168.0,20.9033,20.9033,20.8846,20.9033,78168.0
2018-12-03 15:30:00,22.45,22.45,22.41,22.42,134000.0,20.9126,20.9126,20.8753,20.8846,134000.0
2018-12-03 15:40:00,22.42,22.42,22.39,22.4,180544.0,20.8846,20.8846,20.8567,20.866,180544.0
2018-12-03 15:50:00,22.4,22.45,22.38,22.44,452828.0,20.866,20.9126,20.8474,20.9033,452828.0
2018-12-04 09:30:00,22.33,22.45,22.27,22.3,74360.0,20.8008,20.9126,20.7449,20.7729,74360.0
2018-12-04 09:40:00,22.3,22.3,22.2,22.2,174308.0,20.7729,20.7729,20.6797,20.6797,174308.0
2018-12-04 09:50:00,22.18,22.22,22.11,22.21,45316.0,20.6611,20.6983,20.5959,20.689,45316.0
2018-12-04 10:00:00,22.21,22.23,22.13,22.17,61000.0,20.689,20.7077,20.6145,20.6518,61000.0
2018-12-04 10:10:00,22.17,22.19,22.11,22.12,88684.0,20.6518,20.6704,20.5959,20.6052,88684.0
2018-12-04 10:20:00,22.12,22.13,22.09,22.13,71604.0,20.6052,20.6145,20.5772,20.6145,71604.0
2018-12-04 10:30:00,22.13,22.14,22.08,22.11,123660.0,20.6145,20.6238,20.5679,20.5959,123660.0
2018-12-04 10:40:00,22.12,22.15,22.09,22.14,103908.0,20.6052,20.6331,20.5772,20.6238,103908.0
2018-12-04 10:50:00,22.14,22.14,22.04,22.05,130856.0,20.6238,20.6238,20.5307,20.54,130856.0
2018-12-04 11:00:00,22.04,22.13,22.03,22.13,188092.0,20.5307,20.6145,20.5213,20.6145,188092.0
2018-12-04 11:10:00,22.13,22.13,22.0,22.02,61548.0,20.6145,20.6145,20.4934,20.512,61548.0
2018-12-04 11:20:00,22.02,22.08,22.02,22.04,132732.0,20.512,20.5679,20.512,20.5307,132732.0
2018-12-04 11:30:00,22.04,22.07,22.04,22.05,116208.0,20.5307,20.5586,20.5307,20.54,116208.0
2018-12-04 11:40:00,22.06,22.09,22.06,22.07,87952.0,20.5493,20.5772,20.5493,20.5586,87952.0
2018-12-04 11:50:00,22.06,22.07,22.01,22.02,75180.0,20.5493,20.5586,20.5027,20.512,75180.0
2018-12-04 12:00:00,22.0,22.0,21.84,21.88,134892.0,20.4934,20.4934,20.3444,20.3816,134892.0
2018-12-04 12:10:00,21.88,21.94,21.85,21.91,291768.0,20.3816,20.4375,20.3537,20.4096,291768.0
2018-12-04 12:20:00,21.91,21.95,21.86,21.86,417820.0,20.4096,20.4468,20.363,20.363,417820.0
2018-12-04 12:30:00,21.86,21.9,21.78,21.84,235888.0,20.363,20.4002,20.2885,20.3444,235888.0
2018-12-04 12:40:00,21.83,21.9,21.82,21.85,121204.0,20.335,20.4002,20.3257,20.3537,121204.0
2018-12-04 12:50:00,21.86,21.88,21.82,21.84,127020.0,20.363,20.3816,20.3257,20.3444,127020.0
2018-12-04 13:00:00,21.84,21.87,21.8,21.81,144872.0,20.3444,20.3723,20.3071,20.3164,144872.0
2018-12-04 13:10:00,21.81,21.84,21.78,21.82,86552.0,20.3164,20.3444,20.2885,20.3257,86552.0
2018-12-04 13:20:00,21.83,21.83,21.68,21.72,75384.0,20.335,20.335,20.1953,20.2326,75384.0
2018-12-04 13:30:00,21.72,21.76,21.7,21.7,79144.0,20.2326,20.2698,20.2139,20.2139,79144.0
2018-12-04 13:40:00,21.69,21.76,21.64,21.74,76608.0,20.2046,20.2698,20.1581,20.2512,76608.0
2018-12-04 13:50:00,21.74,21.79,21.72,21.77,236500.0,20.2512,20.2978,20.2326,20.2792,236500.0
2018-12-04 14:00:00,21.77,21.77,21.71,21.75,115856.0,20.2792,20.2792,20.2233,20.2605,115856.0
2018-12-04 14:10:00,21.75,21.78,21.73,21.78,133588.0,20.2605,20.2885,20.2419,20.2885,133588.0
2018-12-04 14:20:00,21.78,21.79,21.72,21.73,171792.0,20.2885,20.2978,20.2326,20.2419,171792.0
2018-12-04 14:30:00,21.73,21.78,21.73,21.78,107928.0,20.2419,20.2885,20.2419,20.2885,107928.0
2018-12-04 14:40:00,21.77,21.8,21.75,21.77,92444.0,20.2792,20.3071,20.2605,20.2792,92444.0
2018-12-04 14:50:00,21.77,21.78,21.68,21.68,169908.0,20.2792,20.2885,20.1953,20.1953,169908.0
2018-12-04 15:00:00,21.68,21.69,21.61,21.61,96600.0,20.1953,20.2046,20.1301,20.1301,96600.0
2018-12-04 15:10:00,21.61,21.62,21.56,21.56,130696.0,20.1301,20.1394,20.0835,20.0835,130696.0
2018-12-04 15:20:00,21.56,21.59,21.5,21.51,135912.0,20.0835,20.1115,20.0276,20.037,135912.0
2018-12-04 15:30:00,21.5,21.57,21.49,21.5,142752.0,20.0276,20.0928,20.0183,20.0276,142752.0
2018-12-04 15:40:00,21.49,21.49,21.45,21.48,567856.0,20.0183,20.0183,19.9811,20.009,567856.0
2018-12-04 15:50:00,21.49,21.5,21.37,21.42,1379524.0,20.0183,20.0276,19.9065,19.9531,1379524.0
2018-12-06 09:30:00,20.9,21.08,20.85,20.91,237792.0,19.4687,19.6364,19.4222,19.478,237792.0
2018-12-06 09:40:00,20.9,20.91,20.78,20.78,290192.0,19.4687,19.478,19.3569,19.3569,290192.0
2018-12-06 09:50:00,20.78,20.78,20.67,20.72,176500.0,19.3569,19.3569,19.2545,19.3011,176500.0
2018-12-06 10:00:00,20.71,20.78,20.67,20.73,152048.0,19.2917,19.3569,19.2545,19.3104,152048.0
2018-12-06 10:10:00,20.73,20.79,20.68,20.74,135284.0,19.3104,19.3663,19.2638,19.3197,135284.0
2018-12-06 10:20:00,20.73,20.83,20.73,20.76,143244.0,19.3104,19.4035,19.3104,19.3383,143244.0
2018-12-06 10:30:00,20.77,20.77,20.69,20.77,284344.0,19.3476,19.3476,19.2731,19.3476,284344.0
2018-12-06 10:40:00,20.77,20.79,20.7,20.72,137208.0,19.3476,19.3663,19.2824,19.3011,137208.0
2018-12-06 10:50:00,20.73,20.76,20.7,20.73,168372.0,19.3104,19.3383,19.2824,19.3104,168372.0
2018-12-06 11:00:00,20.73,20.75,20.65,20.66,299244.0,19.3104,19.329,19.2359,19.2452,299244.0
2018-12-06 11:10:00,20.67,20.67,20.57,20.6,187600.0,19.2545,19.2545,19.1613,19.1893,187600.0
2018-12-06 11:20:00,20.6,20.6,20.46,20.52,280992.0,19.1893,19.1893,19.0589,19.1148,280992.0
2018-12-06 11:30:00,20.51,20.59,20.51,20.59,151456.0,19.1054,19.18,19.1054,19.18,151456.0
2018-12-06 11:40:00,20.58,20.63,20.55,20.6,191624.0,19.1706,19.2172,19.1427,19.1893,191624.0
2018-12-06 11:50:00,20.6,20.65,20.58,20.63,155860.0,19.1893,19.2359,19.1706,19.2172,155860.0
2018-12-06 12:00:00,20.62,20.63,20.58,20.61,108136.0,19.2079,19.2172,19.1706,19.1986,108136.0
2018-12-06 12:10:00,20.6,20.67,20.59,20.62,384940.0,19.1893,19.2545,19.18,19.2079,384940.0
2018-12-06 12:20:00,20.63,20.73,20.61,20.72,269156.0,19.2172,19.3104,19.1986,19.3011,269156.0
2018-12-06 12:30:00,20.72,20.72,20.66,20.66,110000.0,19.3011,19.3011,19.2452,19.2452,110000.0
2018-12-06 12:40:00,20.65,20.74,20.65,20.71,120040.0,19.2359,19.3197,19.2359,19.2917,120040.0
2018-12-06 12:50:00,20.71,20.75,20.69,20.7,242520.0,19.2917,19.329,19.2731,19.2824,242520.0
2018-12-06 13:00:00,20.7,20.71,20.6,20.61,130568.0,19.2824,19.2917,19.1893,19.1986,130568.0
2018-12-06 13:10:00,20.61,20.63,20.59,20.59,67568.0,19.1986,19.2172,19.18,19.18,67568.0
2018-12-06 13:20:00,20.59,20.63,20.58,20.59,86928.0,19.18,19.2172,19.1706,19.18,86928.0
2018-12-06 13:30:00,20.59,20.59,20.52,20.53,134800.0,19.18,19.18,19.1148,19.1241,134800.0
2018-12-06 13:40:00,20.54,20.6,20.54,20.59,309868.0,19.1334,19.1893,19.1334,19.18,309868.0
2018-12-06 13:50:00,20.59,20.71,20.58,20.68,808352.0,19.18,19.2917,19.1706,19.2638,808352.0
2018-12-06 14:00:00,20.68,20.72,20.6,20.69,1068316.0,19.2638,19.3011,19.1893,19.2731,1068316.0
2018-12-06 14:10:00,20.69,20.71,20.63,20.66,383976.0,19.2731,19.2917,19.2172,19.2452,383976.0
2018-12-06 14:20:00,20.66,20.79,20.66,20.77,188928.0,19.2452,19.3663,19.2452,19.3476,188928.0
2018-12-06 14:30:00,20.77,20.77,20.67,20.7,208236.0,19.3476,19.3476,19.2545,19.2824,208236.0
2018-12-06 14:40:00,20.71,20.78,20.68,20.72,162576.0,19.2917,19.3569,19.2638,19.3011,162576.0
2018-12-06 14:50:00,20.73,20.8,20.73,20.8,601212.0,19.3104,19.3756,19.3104,19.3756,601212.0
2018-12-06 15:00:00,20.8,20.9,20.8,20.86,264624.0,19.3756,19.4687,19.3756,19.4315,264624.0
2018-12-06 15:10:00,20.86,20.86,20.79,20.82,196464.0,19.4315,19.4315,19.3663,19.3942,196464.0
2018-12-06 15:20:00,20.82,20.84,20.77,20.82,228384.0,19.3942,19.4128,19.3476,19.3942,228384.0
2018-12-06 15:30:00,20.82,20.91,20.81,20.9,285404.0,19.3942,19.478,19.3849,19.4687,285404.0
2018-12-06 15:40:00,20.9,20.95,20.84,20.94,479488.0,19.4687,19.5153,19.4128,19.506,479488.0
2018-12-06 15:50:00,20.93,20.98,20.92,20.98,1159816.0,19.4967,19.5433,19.4874,19.5433,1159816.0
2018-12-07 09:30:00,20.96,21.0,20.92,21.0,264700.0,19.5246,19.5619,19.4874,19.5619,264700.0
2018-12-07 09:40:00,21.03,21.13,21.02,21.09,204772.0,19.5898,19.683,19.5805,19.6457,204772.0
2018-12-07 09:50:00,21.09,21.15,21.07,21.09,177124.0,19.6457,19.7016,19.6271,19.6457,177124.0
2018-12-07 10:00:00,21.08,21.14,21.07,21.09,143240.0,19.6364,19.6923,19.6271,19.6457,143240.0
2018-12-07 10:10:00,21.08,21.08,20.95,21.0,176156.0,19.6364,19.6364,19.5153,19.5619,176156.0
2018-12-07 10:20:00,21.0,21.02,20.94,21.0,221188.0,19.5619,19.5805,19.506,19.5619,221188.0
2018-12-07 10:30:00,20.99,20.99,20.88,20.93,144464.0,19.5526,19.5526,19.4501,19.4967,144464.0
2018-12-07 10:40:00,20.93,20.99,20.92,20.98,105788.0,19.4967,19.5526,19.4874,19.5433,105788.0
2018-12-07 10:50:00,20.97,21.06,20.96,21.06,116572.0,19.5339,19.6178,19.5246,19.6178,116572.0
2018-12-07 11:00:00,21.06,21.09,20.95,20.95,316324.0,19.6178,19.6457,19.5153,19.5153,316324.0
2018-12-07 11:10:00,20.95,20.95,20.86,20.89,216492.0,19.5153,19.5153,19.4315,19.4594,216492.0
2018-12-07 11:20:00,20.89,20.91,20.82,20.89,184968.0,19.4594,19.478,19.3942,19.4594,184968.0
2018-12-07 11:30:00,20.88,20.92,20.86,20.91,132124.0,19.4501,19.4874,19.4315,19.478,132124.0
2018-12-07 11:40:00,20.91,20.97,20.89,20.96,278892.0,19.478,19.5339,19.4594,19.5246,278892.0
2018-12-07 11:50:00,20.96,20.96,20.81,20.81,189096.0,19.5246,19.5246,19.3849,19.3849,189096.0
2018-12-07 12:00:00,20.81,20.91,20.81,20.88,210504.0,19.3849,19.478,19.3849,19.4501,210504.0
2018-12-07 12:10:00,20.88,20.92,20.84,20.85,141512.0,19.4501,19.4874,19.4128,19.4222,141512.0
2018-12-07 12:20:00,20.85,20.89,20.85,20.86,137504.0,19.4222,19.4594,19.4222,19.4315,137504.0
2018-12-07 12:30:00,20.86,20.86,20.81,20.81,123968.0,19.4315,19.4315,19.3849,19.3849,123968.0
2018-12-07 12:40:00,20.81,20.81,20.76,20.78,161608.0,19.3849,19.3849,19.3383,19.3569,161608.0
2018-12-07 12:50:00,20.78,20.88,20.78,20.85,201364.0,19.3569,19.4501,19.3569,19.4222,201364.0
2018-12-07 13:00:00,20.85,20.91,20.83,20.89,150840.0,19.4222,19.478,19.4035,19.4594,150840.0
2018-12-07 13:10:00,20.89,20.92,20.85,20.86,174508.0,19.4594,19.4874,19.4222,19.4315,174508.0
2018-12-07 13:20:00,20.85,21.0,20.85,20.91,1235368.0,19.4222,19.5619,19.4222,19.478,1235368.0
2018-12-07 13:30:00,20.91,20.99,20.9,20.97,647308.0,19.478,19.5526,19.4687,19.5339,647308.0
2018-12-07 13:40:00,20.96,20.96,20.9,20.9,148184.0,19.5246,19.5246,19.4687,19.4687,148184.0
2018-12-07 13:50:00,20.91,20.93,20.84,20.84,121448.0,19.478,19.4967,19.4128,19.4128,121448.0
2018-12-07 14:00:00,20.83,20.83,20.77,20.77,114048.0,19.4035,19.4035,19.3476,19.3476,114048.0
2018-12-07 14:10:00,20.77,20.87,20.74,20.87,149512.0,19.3476,19.4408,19.3197,19.4408,149512.0
2018-12-07 14:20:00,20.88,20.91,20.83,20.88,193120.0,19.4501,19.478,19.4035,19.4501,193120.0
2018-12-07 14:30:00,20.88,20.92,20.85,20.86,204896.0,19.4501,19.4874,19.4222,19.4315,204896.0
2018-12-07 14:40:00,20.85,20.86,20.8,20.84,235172.0,19.4222,19.4315,19.3756,19.4128,235172.0
2018-12-07 14:50:00,20.83,20.87,20.77,20.8,191168.0,19.4035,19.4408,19.3476,19.3756,191168.0
2018-12-07 15:00:00,20.8,20.86,20.75,20.86,210772.0,19.3756,19.4315,19.329,19.4315,210772.0
2018-12-07 15:10:00,20.86,20.88,20.8,20.86,249616.0,19.4315,19.4501,19.3756,19.4315,249616.0
2018-12-07 15:20:00,20.86,20.92,20.83,20.91,258600.0,19.4315,19.4874,19.4035,19.478,258600.0
2018-12-07 15:30:00,20.91,21.04,20.89,20.96,391196.0,19.478,19.5991,19.4594,19.5246,391196.0
2018-12-07 15:40:00,20.95,20.98,20.88,20.88,441732.0,19.5153,19.5433,19.4501,19.4501,441732.0
2018-12-07 15:50:00,20.88,20.96,20.88,20.9,622444.0,19.4501,19.5246,19.4501,19.4687,622444.0
2018-12-10 09:30:00,20.89,21.01,20.8,21.0,91848.0,19.4594,19.5712,19.3756,19.5619,91848.0
2018-12-10 09:40:00,21.03,21.16,21.0,21.08,168728.0,19.5898,19.7109,19.5619,19.6364,168728.0
2018-12-10 09:50:00,21.08,21.1,21.0,21.08,113640.0,19.6364,19.655,19.5619,19.6364,113640.0
2018-12-10 10:00:00,21.08,21.08,21.05,21.05,82200.0,19.6364,19.6364,19.6085,19.6085,82200.0
2018-12-10 10:10:00,21.05,21.15,21.03,21.13,139924.0,19.6085,19.7016,19.5898,19.683,139924.0
2018-12-10 10:20:00,21.14,21.17,21.11,21.14,159676.0,19.6923,19.7202,19.6644,19.6923,159676.0
2018-12-10 10:30:00,21.14,21.15,21.06,21.06,179676.0,19.6923,19.7016,19.6178,19.6178,179676.0
2018-12-10 10:40:00,21.05,21.13,21.04,21.13,223820.0,19.6085,19.683,19.5991,19.683,223820.0
2018-12-10 10:50:00,21.12,21.18,21.08,21.09,260084.0,19.6737,19.7296,19.6364,19.6457,260084.0
2018-12-10 11:00:00,21.1,21.1,20.92,20.96,149628.0,19.655,19.655,19.4874,19.5246,149628.0
2018-12-10 11:10:00,20.95,21.04,20.94,21.04,257516.0,19.5153,19.5991,19.506,19.5991,257516.0
2018-12-10 11:20:00,21.03,21.03,20.95,20.97,237744.0,19.5898,19.5898,19.5153,19.5339,237744.0
2018-12-10 11:30:00,20.98,21.06,20.97,21.06,84376.0,19.5433,19.6178,19.5339,19.6178,84376.0
2018-12-10 11:40:00,21.05,21.11,21.03,21.07,95328.0,19.6085,19.6644,19.5898,19.6271,95328.0
2018-12-10 11:50:00,21.06,21.11,21.05,21.07,102812.0,19.6178,19.6644,19.6085,19.6271,102812.0
2018-12-10 12:00:00,21.07,21.08,21.03,21.07,121808.0,19.6271,19.6364,19.5898,19.6271,121808.0
2018-12-10 12:10:00,21.07,21.12,21.06,21.07,100148.0,19.6271,19.6737,19.6178,19.6271,100148.0
2018-12-10 12:20:00,21.07,21.09,21.04,21.04,142324.0,19.6271,19.6457,19.5991,19.5991,142324.0
2018-12-10 12:30:00,21.05,21.18,21.04,21.17,88476.0,19.6085,19.7296,19.5991,19.7202,88476.0
2018-12-10 12:40:00,21.17,21.24,21.17,21.23,76324.0,19.7202,19.7854,19.7202,19.7761,76324.0
2018-12-10 12:50:00,21.23,21.27,21.23,21.24,75156.0,19.7761,19.8134,19.7761,19.7854,75156.0
2018-12-10 13:00:00,21.24,21.28,21.23,21.24,76940.0,19.7854,19.8227,19.7761,19.7854,76940.0
2018-12-10 13:10:00,21.25,21.29,21.23,21.25,94796.0,19.7948,19.832,19.7761,19.7948,94796.0
2018-12-10 13:20:00,21.26,21.27,21.2,21.22,114256.0,19.8041,19.8134,19.7482,19.7668,114256.0
2018-12-10 13:30:00,21.22,21.31,21.22,21.29,86400.0,19.7668,19.8507,19.7668,19.832,86400.0
2018-12-10 13:40:00,21.28,21.29,21.24,21.28,112568.0,19.8227,19.832,19.7854,19.8227,112568.0
2018-12-10 13:50:00,21.28,21.32,21.26,21.26,61388.0,19.8227,19.86,19.8041,19.8041,61388.0
2018-12-10 14:00:00,21.27,21.28,21.24,21.27,103516.0,19.8134,19.8227,19.7854,19.8134,103516.0
2018-12-10 14:10:00,21.26,21.27,21.22,21.24,98484.0,19.8041,19.8134,19.7668,19.7854,98484.0
2018-12-10 14:20:00,21.24,21.26,21.2,21.24,101144.0,19.7854,19.8041,19.7482,19.7854,101144.0
2018-12-10 14:30:00,21.24,21.32,21.24,21.29,81736.0,19.7854,19.86,19.7854,19.832,81736.0
2018-12-10 14:40:00,21.29,21.29,21.24,21.26,95804.0,19.832,19.832,19.7854,19.8041,95804.0
2018-12-10 14:50:00,21.26,21.28,21.2,21.22,113396.0,19.8041,19.8227,19.7482,19.7668,113396.0
2018-12-10 15:00:00,21.23,21.27,21.21,21.26,135248.0,19.7761,19.8134,19.7575,19.8041,135248.0
2018-12-10 15:10:00,21.26,21.26,21.18,21.22,173320.0,19.8041,19.8041,19.7296,19.7668,173320.0
2018-12-10 15:20:00,21.23,21.26,21.22,21.26,180656.0,19.7761,19.8041,19.7668,19.8041,180656.0
2018-12-10 15:30:00,21.26,21.38,21.26,21.35,206188.0,19.8041,19.9159,19.8041,19.8879,206188.0
2018-12-10 15:40:00,21.35,21.36,21.29,21.29,323728.0,19.8879,19.8972,19.832,19.832,323728.0
2018-12-10 15:50:00,21.29,21.34,21.29,21.31,564184.0,19.832,19.8786,19.832,19.8507,564184.0
2018-12-11 09:30:00,21.56,21.74,21.56,21.61,121092.0,20.0835,20.2512,20.0835,20.1301,121092.0
2018-12-11 09:40:00,21.62,21.66,21.51,21.51,45716.0,20.1394,20.1767,20.037,20.037,45716.0
2018-12-11 09:50:00,21.49,21.49,21.4,21.42,100352.0,20.0183,20.0183,19.9345,19.9531,100352.0
2018-12-11 10:00:00,21.42,21.55,21.41,21.52,64616.0,19.9531,20.0742,19.9438,20.0463,64616.0
2018-12-11 10:10:00,21.51,21.51,21.44,21.45,35432.0,20.037,20.037,19.9718,19.9811,35432.0
2018-12-11 10:20:00,21.46,21.53,21.44,21.51,59144.0,19.9904,20.0556,19.9718,20.037,59144.0
2018-12-11 10:30:00,21.53,21.54,21.47,21.5,46184.0,20.0556,20.0649,19.9997,20.0276,46184.0
2018-12-11 10:40:00,21.51,21.51,21.39,21.41,37608.0,20.037,20.037,19.9252,19.9438,37608.0
2018-12-11 10:50:00,21.4,21.42,21.35,21.36,35496.0,19.9345,19.9531,19.8879,19.8972,35496.0
2018-12-11 11:00:00,21.36,21.36,21.31,21.36,64328.0,19.8972,19.8972,19.8507,19.8972,64328.0
2018-12-11 11:10:00,21.36,21.37,21.29,21.34,104968.0,19.8972,19.9065,19.832,19.8786,104968.0
2018-12-11 11:20:00,21.33,21.34,21.27,21.28,80892.0,19.8693,19.8786,19.8134,19.8227,80892.0
2018-12-11 11:30:00,21.28,21.3,21.21,21.26,61200.0,19.8227,19.8413,19.7575,19.8041,61200.0
2018-12-11 11:40:00,21.25,21.25,21.19,21.21,88672.0,19.7948,19.7948,19.7389,19.7575,88672.0
2018-12-11 11:50:00,21.23,21.24,21.18,21.23,89160.0,19.7761,19.7854,19.7296,19.7761,89160.0
2018-12-11 12:00:00,21.19,21.2,21.08,21.1,84828.0,19.7389,19.7482,19.6364,19.655,84828.0
2018-12-11 12:10:00,21.1,21.1,21.06,21.07,70204.0,19.655,19.655,19.6178,19.6271,70204.0
2018-12-11 12:20:00,21.07,21.11,21.06,21.08,91492.0,19.6271,19.6644,19.6178,19.6364,91492.0
2018-12-11 12:30:00,21.08,21.11,21.07,21.09,63200.0,19.6364,19.6644,19.6271,19.6457,63200.0
2018-12-11 12:40:00,21.09,21.14,21.09,21.13,104928.0,19.6457,19.6923,19.6457,19.683,104928.0
2018-12-11 12:50:00,21.13,21.14,21.1,21.1,28072.0,19.683,19.6923,19.655,19.655,28072.0
2018-12-11 13:00:00,21.11,21.17,21.11,21.14,76792.0,19.6644,19.7202,19.6644,19.6923,76792.0
2018-12-11 13:10:00,21.15,21.16,21.11,21.15,47812.0,19.7016,19.7109,19.6644,19.7016,47812.0
2018-12-11 13:20:00,21.15,21.16,21.1,21.11,38728.0,19.7016,19.7109,19.655,19.6644,38728.0
2018-12-11 13:30:00,21.1,21.11,21.09,21.1,59232.0,19.655,19.6644,19.6457,19.655,59232.0
2018-12-11 13:40:00,21.1,21.1,21.01,21.02,40508.0,19.655,19.655,19.5712,19.5805,40508.0
2018-12-11 13:50:00,21.01,21.02,20.99,21.0,43748.0,19.5712,19.5805,19.5526,19.5619,43748.0
2018-12-11 14:00:00,20.98,21.05,20.98,21.02,77108.0,19.5433,19.6085,19.5433,19.5805,77108.0
2018-12-11 14:10:00,21.02,21.07,20.99,21.05,79860.0,19.5805,19.6271,19.5526,19.6085,79860.0
2018-12-11 14:20:00,21.05,21.11,21.04,21.11,71256.0,19.6085,19.6644,19.5991,19.6644,71256.0
2018-12-11 14:30:00,21.11,21.16,21.08,21.09,127236.0,19.6644,19.7109,19.6364,19.6457,127236.0
2018-12-11 14:40:00,21.1,21.17,21.09,21.11,109056.0,19.655,19.7202,19.6457,19.6644,109056.0
2018-12-11 14:50:00,21.11,21.13,21.08,21.11,117512.0,19.6644,19.683,19.6364,19.6644,117512.0
2018-12-11 15:00:00,21.11,21.12,21.06,21.11,117476.0,19.6644,19.6737,19.6178,19.6644,117476.0
2018-12-11 15:10:00,21.11,21.19,21.1,21.14,177108.0,19.6644,19.7389,19.655,19.6923,177108.0
2018-12-11 15:20:00,21.14,21.15,21.12,21.12,194728.0,19.6923,19.7016,19.6737,19.6737,194728.0
2018-12-11 15:30:00,21.13,21.18,21.09,21.1,153836.0,19.683,19.7296,19.6457,19.655,153836.0
2018-12-11 15:40:00,21.1,21.1,21.03,21.03,227392.0,19.655,19.655,19.5898,19.5898,227392.0
2018-12-11 15:50:00,21.04,21.04,20.96,20.97,644912.0,19.5991,19.5991,19.5246,19.5339,644912.0
2018-12-12 09:30:00,21.27,21.31,21.18,21.23,108088.0,19.8134,19.8507,19.7296,19.7761,108088.0
2018-12-12 09:40:00,21.18,21.2,21.1,21.14,35872.0,19.7296,19.7482,19.655,19.6923,35872.0
2018-12-12 09:50:00,21.15,21.18,21.11,21.18,62272.0,19.7016,19.7296,19.6644,19.7296,62272.0
2018-12-12 10:00:00,21.17,21.18,21.09,21.11,57888.0,19.7202,19.7296,19.6457,19.6644,57888.0
2018-12-12 10:10:00,21.11,21.18,21.11,21.18,108128.0,19.6644,19.7296,19.6644,19.7296,108128.0
2018-12-12 10:20:00,21.18,21.21,21.16,21.16,32096.0,19.7296,19.7575,19.7109,19.7109,32096.0
2018-12-12 10:30:00,21.17,21.21,21.13,21.13,26688.0,19.7202,19.7575,19.683,19.683,26688.0
2018-12-12 10:40:00,21.13,21.19,21.11,21.19,46560.0,19.683,19.7389,19.6644,19.7389,46560.0
2018-12-12 10:50:00,21.2,21.23,21.19,21.2,109308.0,19.7482,19.7761,19.7389,19.7482,109308.0
2018-12-12 11:00:00,21.21,21.24,21.19,21.22,65512.0,19.7575,19.7854,19.7389,19.7668,65512.0
2018-12-12 11:10:00,21.21,21.24,21.2,21.22,75812.0,19.7575,19.7854,19.7482,19.7668,75812.0
2018-12-12 11:20:00,21.22,21.22,21.17,21.18,539236.0,19.7668,19.7668,19.7202,19.7296,539236.0
2018-12-12 11:30:00,21.18,21.19,21.14,21.15,58220.0,19.7296,19.7389,19.6923,19.7016,58220.0
2018-12-12 11:40:00,21.15,21.15,21.1,21.15,119908.0,19.7016,19.7016,19.655,19.7016,119908.0
2018-12-12 11:50:00,21.16,21.18,21.14,21.18,76720.0,19.7109,19.7296,19.6923,19.7296,76720.0
2018-12-12 12:00:00,21.18,21.22,21.17,21.22,115872.0,19.7296,19.7668,19.7202,19.7668,115872.0
2018-12-12 12:10:00,21.22,21.26,21.22,21.25,32592.0,19.7668,19.8041,19.7668,19.7948,32592.0
2018-12-12 12:20:00,21.25,21.29,21.23,21.28,240332.0,19.7948,19.832,19.7761,19.8227,240332.0
2018-12-12 12:30:00,21.29,21.32,21.28,21.31,84304.0,19.832,19.86,19.8227,19.8507,84304.0
2018-12-12 12:40:00,21.31,21.35,21.3,21.35,60224.0,19.8507,19.8879,19.8413,19.8879,60224.0
2018-12-12 12:50:00,21.35,21.39,21.35,21.37,31920.0,19.8879,19.9252,19.8879,19.9065,31920.0
2018-12-12 13:00:00,21.38,21.4,21.36,21.39,43864.0,19.9159,19.9345,19.8972,19.9252,43864.0
2018-12-12 13:10:00,21.39,21.42,21.39,21.39,44308.0,19.9252,19.9531,19.9252,19.9252,44308.0
2018-12-12 13:20:00,21.4,21.43,21.39,21.43,33732.0,19.9345,19.9624,19.9252,19.9624,33732.0
2018-12-12 13:30:00,21.43,21.45,21.42,21.44,102036.0,19.9624,19.9811,19.9531,19.9718,102036.0
2018-12-12 13:40:00,21.44,21.44,21.4,21.41,69648.0,19.9718,19.9718,19.9345,19.9438,69648.0
2018-12-12 13:50:00,21.41,21.41,21.35,21.36,36640.0,19.9438,19.9438,19.8879,19.8972,36640.0
2018-12-12 14:00:00,21.36,21.37,21.34,21.35,74728.0,19.8972,19.9065,19.8786,19.8879,74728.0
2018-12-12 14:10:00,21.35,21.42,21.32,21.42,232164.0,19.8879,19.9531,19.86,19.9531,232164.0
2018-12-12 14:20:00,21.43,21.43,21.27,21.3,140060.0,19.9624,19.9624,19.8134,19.8413,140060.0
2018-12-12 14:30:00,21.3,21.35,21.27,21.34,186148.0,19.8413,19.8879,19.8134,19.8786,186148.0
2018-12-12 14:40:00,21.33,21.34,21.29,21.32,107364.0,19.8693,19.8786,19.832,19.86,107364.0
2018-12-12 14:50:00,21.32,21.32,21.28,21.31,80504.0,19.86,19.86,19.8227,19.8507,80504.0
2018-12-12 15:00:00,21.31,21.32,21.27,21.31,58132.0,19.8507,19.86,19.8134,19.8507,58132.0
2018-12-12 15:10:00,21.31,21.34,21.28,21.29,109548.0,19.8507,19.8786,19.8227,19.832,109548.0
2018-12-12 15:20:00,21.3,21.34,21.29,21.31,142736.0,19.8413,19.8786,19.832,19.8507,142736.0
2018-12-12 15:30:00,21.31,21.33,21.29,21.33,205176.0,19.8507,19.8693,19.832,19.8693,205176.0
2018-12-12 15:40:00,21.32,21.34,21.23,21.24,189332.0,19.86,19.8786,19.7761,19.7854,189332.0
2018-12-12 15:50:00,21.24,21.24,21.16,21.18,361676.0,19.7854,19.7854,19.7109,19.7296,361676.0
2018-12-13 09:30:00,21.29,21.36,21.26,21.27,91216.0,19.832,19.8972,19.8041,19.8134,91216.0
2018-12-13 09:40:00,21.27,21.27,21.13,21.15,96060.0,19.8134,19.8134,19.683,19.7016,96060.0
2018-12-13 09:50:00,21.14,21.17,21.07,21.13,25120.0,19.6923,19.7202,19.6271,19.683,25120.0
2018-12-13 10:00:00,21.14,21.22,21.14,21.2,19200.0,19.6923,19.7668,19.6923,19.7482,19200.0
2018-12-13 10:10:00,21.19,21.23,21.17,21.17,17660.0,19.7389,19.7761,19.7202,19.7202,17660.0
2018-12-13 10:20:00,21.16,21.22,21.15,21.19,37640.0,19.7109,19.7668,19.7016,19.7389,37640.0
2018-12-13 10:30:00,21.18,21.26,21.18,21.26,46444.0,19.7296,19.8041,19.7296,19.8041,46444.0
2018-12-13 10:40:00,21.25,21.25,21.2,21.22,51752.0,19.7948,19.7948,19.7482,19.7668,51752.0
2018-12-13 10:50:00,21.2,21.22,21.17,21.21,43992.0,19.7482,19.7668,19.7202,19.7575,43992.0
2018-12-13 11:00:00,21.22,21.26,21.19,21.26,32248.0,19.7668,19.8041,19.7389,19.8041,32248.0
2018-12-13 11:10:00,21.25,21.25,21.21,21.24,50148.0,19.7948,19.7948,19.7575,19.7854,50148.0
2018-12-13 11:20:00,21.23,21.27,21.23,21.27,48252.0,19.7761,19.8134,19.7761,19.8134,48252.0
2018-12-13 11:30:00,21.26,21.29,21.25,21.28,38644.0,19.8041,19.832,19.7948,19.8227,38644.0
2018-12-13 11:40:00,21.29,21.33,21.26,21.3,37880.0,19.832,19.8693,19.8041,19.8413,37880.0
2018-12-13 11:50:00,21.29,21.3,21.26,21.28,35160.0,19.832,19.8413,19.8041,19.8227,35160.0
2018-12-13 12:00:00,21.26,21.27,21.21,21.23,46996.0,19.8041,19.8134,19.7575,19.7761,46996.0
2018-12-13 12:10:00,21.23,21.24,21.2,21.22,53752.0,19.7761,19.7854,19.7482,19.7668,53752.0
2018-12-13 12:20:00,21.23,21.23,21.19,21.2,57252.0,19.7761,19.7761,19.7389,19.7482,57252.0
2018-12-13 12:30:00,21.2,21.27,21.2,21.26,56212.0,19.7482,19.8134,19.7482,19.8041,56212.0
2018-12-13 12:40:00,21.26,21.27,21.24,21.25,40856.0,19.8041,19.8134,19.7854,19.7948,40856.0
2018-12-13 12:50:00,21.25,21.26,21.24,21.25,37708.0,19.7948,19.8041,19.7854,19.7948,37708.0
2018-12-13 13:00:00,21.25,21.25,21.19,21.21,63976.0,19.7948,19.7948,19.7389,19.7575,63976.0
2018-12-13 13:10:00,21.21,21.23,21.19,21.22,49236.0,19.7575,19.7761,19.7389,19.7668,49236.0
2018-12-13 13:20:00,21.22,21.23,21.18,21.2,58520.0,19.7668,19.7761,19.7296,19.7482,58520.0
2018-12-13 13:30:00,21.21,21.29,21.21,21.29,59916.0,19.7575,19.832,19.7575,19.832,59916.0
2018-12-13 13:40:00,21.3,21.3,21.26,21.27,64236.0,19.8413,19.8413,19.8041,19.8134,64236.0
2018-12-13 13:50:00,21.26,21.27,21.23,21.24,57592.0,19.8041,19.8134,19.7761,19.7854,57592.0
2018-12-13 14:00:00,21.23,21.25,21.2,21.2,68860.0,19.7761,19.7948,19.7482,19.7482,68860.0
2018-12-13 14:10:00,21.2,21.2,21.16,21.17,45352.0,19.7482,19.7482,19.7109,19.7202,45352.0
2018-12-13 14:20:00,21.17,21.18,21.1,21.13,48196.0,19.7202,19.7296,19.655,19.683,48196.0
2018-12-13 14:30:00,21.13,21.13,21.07,21.09,42944.0,19.683,19.683,19.6271,19.6457,42944.0
2018-12-13 14:40:00,21.11,21.12,21.09,21.09,25716.0,19.6644,19.6737,19.6457,19.6457,25716.0
2018-12-13 14:50:00,21.1,21.14,21.1,21.13,44008.0,19.655,19.6923,19.655,19.683,44008.0
2018-12-13 15:00:00,21.14,21.15,21.13,21.14,47572.0,19.6923,19.7016,19.683,19.6923,47572.0
2018-12-13 15:10:00,21.13,21.18,21.13,21.17,51480.0,19.683,19.7296,19.683,19.7202,51480.0
2018-12-13 15:20:00,21.18,21.18,21.15,21.16,48868.0,19.7296,19.7296,19.7016,19.7109,48868.0
2018-12-13 15:30:00,21.15,21.18,21.15,21.17,132280.0,19.7016,19.7296,19.7016,19.7202,132280.0
2018-12-13 15:40:00,21.18,21.25,21.17,21.22,136952.0,19.7296,19.7948,19.7202,19.7668,136952.0
2018-12-13 15:50:00,21.21,21.22,21.18,21.19,243328.0,19.7575,19.7668,19.7296,19.7389,243328.0
2018-12-14 09:30:00,20.98,20.99,20.88,20.91,87676.0,19.5973,19.6066,19.5038,19.5319,87676.0
2018-12-14 09:40:00,20.91,20.95,20.89,20.9,42772.0,19.5319,19.5692,19.5132,19.5225,42772.0
2018-12-14 09:50:00,20.9,20.93,20.87,20.93,41148.0,19.5225,19.5505,19.4945,19.5505,41148.0
2018-12-14 10:00:00,20.93,20.96,20.92,20.95,42644.0,19.5505,19.5786,19.5412,19.5692,42644.0
2018-12-14 10:10:00,20.97,21.04,20.95,21.02,24808.0,19.5879,19.6533,19.5692,19.6346,24808.0
2018-12-14 10:20:00,21.02,21.04,20.99,21.0,40768.0,19.6346,19.6533,19.6066,19.6159,40768.0
2018-12-14 10:30:00,20.99,21.0,20.94,21.0,32420.0,19.6066,19.6159,19.5599,19.6159,32420.0
2018-12-14 10:40:00,21.0,21.02,20.94,21.0,39472.0,19.6159,19.6346,19.5599,19.6159,39472.0
2018-12-14 10:50:00,21.0,21.03,20.99,21.0,31084.0,19.6159,19.644,19.6066,19.6159,31084.0
2018-12-14 11:00:00,20.98,21.12,20.98,21.07,141496.0,19.5973,19.728,19.5973,19.6813,141496.0
2018-12-14 11:10:00,21.06,21.07,21.0,21.01,53212.0,19.672,19.6813,19.6159,19.6253,53212.0
2018-12-14 11:20:00,21.0,21.0,20.93,20.94,33036.0,19.6159,19.6159,19.5505,19.5599,33036.0
2018-12-14 11:30:00,20.95,20.98,20.93,20.93,32620.0,19.5692,19.5973,19.5505,19.5505,32620.0
2018-12-14 11:40:00,20.94,20.95,20.85,20.87,31212.0,19.5599,19.5692,19.4758,19.4945,31212.0
2018-12-14 11:50:00,20.85,20.86,20.83,20.84,51196.0,19.4758,19.4852,19.4571,19.4665,51196.0
2018-12-14 12:00:00,20.85,20.86,20.84,20.84,26628.0,19.4758,19.4852,19.4665,19.4665,26628.0
2018-12-14 12:10:00,20.84,20.88,20.84,20.85,70988.0,19.4665,19.5038,19.4665,19.4758,70988.0
2018-12-14 12:20:00,20.86,20.88,20.85,20.88,65528.0,19.4852,19.5038,19.4758,19.5038,65528.0
2018-12-14 12:30:00,20.88,20.91,20.86,20.86,106876.0,19.5038,19.5319,19.4852,19.4852,106876.0
2018-12-14 12:40:00,20.85,20.86,20.83,20.86,21076.0,19.4758,19.4852,19.4571,19.4852,21076.0
2018-12-14 12:50:00,20.86,20.87,20.85,20.85,18932.0,19.4852,19.4945,19.4758,19.4758,18932.0
2018-12-14 13:00:00,20.84,20.84,20.8,20.84,16396.0,19.4665,19.4665,19.4291,19.4665,16396.0
2018-12-14 13:10:00,20.83,20.86,20.83,20.85,25200.0,19.4571,19.4852,19.4571,19.4758,25200.0
2018-12-14 13:20:00,20.83,20.84,20.82,20.83,13600.0,19.4571,19.4665,19.4478,19.4571,13600.0
2018-12-14 13:30:00,20.83,20.83,20.77,20.79,25600.0,19.4571,19.4571,19.4011,19.4198,25600.0
2018-12-14 13:40:00,20.79,20.81,20.78,20.79,35140.0,19.4198,19.4385,19.4104,19.4198,35140.0
2018-12-14 13:50:00,20.79,20.8,20.77,20.77,36144.0,19.4198,19.4291,19.4011,19.4011,36144.0
2018-12-14 14:00:00,20.77,20.82,20.77,20.81,34644.0,19.4011,19.4478,19.4011,19.4385,34644.0
2018-12-14 14:10:00,20.81,20.83,20.79,20.81,21016.0,19.4385,19.4571,19.4198,19.4385,21016.0
2018-12-14 14:20:00,20.8,20.84,20.8,20.83,24056.0,19.4291,19.4665,19.4291,19.4571,24056.0
2018-12-14 14:30:00,20.81,20.83,20.78,20.8,59600.0,19.4385,19.4571,19.4104,19.4291,59600.0
2018-12-14 14:40:00,20.79,20.82,20.78,20.79,71892.0,19.4198,19.4478,19.4104,19.4198,71892.0
2018-12-14 14:50:00,20.8,20.84,20.75,20.84,65712.0,19.4291,19.4665,19.3824,19.4665,65712.0
2018-12-14 15:00:00,20.83,20.85,20.8,20.8,26644.0,19.4571,19.4758,19.4291,19.4291,26644.0
2018-12-14 15:10:00,20.81,20.86,20.81,20.85,40768.0,19.4385,19.4852,19.4385,19.4758,40768.0
2018-12-14 15:20:00,20.84,20.84,20.8,20.8,43644.0,19.4665,19.4665,19.4291,19.4291,43644.0
2018-12-14 15:30:00,20.8,20.81,20.76,20.77,54160.0,19.4291,19.4385,19.3918,19.4011,54160.0
2018-12-14 15:40:00,20.77,20.79,20.75,20.79,125296.0,19.4011,19.4198,19.3824,19.4198,125296.0
2018-12-14 15:50:00,20.79,20.83,20.78,20.81,281548.0,19.4198,19.4571,19.4104,19.4385,281548.0
2018-12-17 09:30:00,20.81,20.85,20.65,20.65,113308.0,19.4385,19.4758,19.289,19.289,113308.0
2018-12-17 09:40:00,20.65,20.66,20.55,20.58,50544.0,19.289,19.2983,19.1956,19.2236,50544.0
2018-12-17 09:50:00,20.58,20.64,20.51,20.64,86224.0,19.2236,19.2797,19.1582,19.2797,86224.0
2018-12-17 10:00:00,20.64,20.7,20.62,20.67,63864.0,19.2797,19.3357,19.261,19.3077,63864.0
2018-12-17 10:10:00,20.67,20.77,20.67,20.74,43552.0,19.3077,19.4011,19.3077,19.3731,43552.0
2018-12-17 10:20:00,20.74,20.77,20.71,20.73,28056.0,19.3731,19.4011,19.345,19.3637,28056.0
2018-12-17 10:30:00,20.74,20.75,20.72,20.74,37128.0,19.3731,19.3824,19.3544,19.3731,37128.0
2018-12-17 10:40:00,20.75,20.88,20.75,20.88,39592.0,19.3824,19.5038,19.3824,19.5038,39592.0
2018-12-17 10:50:00,20.88,20.9,20.86,20.9,33516.0,19.5038,19.5225,19.4852,19.5225,33516.0
2018-12-17 11:00:00,20.89,20.99,20.89,20.98,63116.0,19.5132,19.6066,19.5132,19.5973,63116.0
2018-12-17 11:10:00,20.98,20.98,20.96,20.96,60956.0,19.5973,19.5973,19.5786,19.5786,60956.0
2018-12-17 11:20:00,20.97,20.99,20.95,20.95,60624.0,19.5879,19.6066,19.5692,19.5692,60624.0
2018-12-17 11:30:00,20.95,20.95,20.92,20.95,56356.0,19.5692,19.5692,19.5412,19.5692,56356.0
2018-12-17 11:40:00,20.94,20.95,20.91,20.94,49736.0,19.5599,19.5692,19.5319,19.5599,49736.0
2018-12-17 11:50:00,20.95,20.97,20.95,20.97,40444.0,19.5692,19.5879,19.5692,19.5879,40444.0
2018-12-17 12:00:00,20.96,20.99,20.96,20.98,38000.0,19.5786,19.6066,19.5786,19.5973,38000.0
2018-12-17 12:10:00,20.98,20.98,20.94,20.96,37068.0,19.5973,19.5973,19.5599,19.5786,37068.0
2018-12-17 12:20:00,20.96,20.97,20.91,20.92,42848.0,19.5786,19.5879,19.5319,19.5412,42848.0
2018-12-17 12:30:00,20.92,20.92,20.85,20.86,66012.0,19.5412,19.5412,19.4758,19.4852,66012.0
2018-12-17 12:40:00,20.87,20.87,20.83,20.84,41776.0,19.4945,19.4945,19.4571,19.4665,41776.0
2018-12-17 12:50:00,20.84,20.84,20.81,20.82,57552.0,19.4665,19.4665,19.4385,19.4478,57552.0
2018-12-17 13:00:00,20.81,20.85,20.8,20.84,66392.0,19.4385,19.4758,19.4291,19.4665,66392.0
2018-12-17 13:10:00,20.84,20.85,20.81,20.81,30524.0,19.4665,19.4758,19.4385,19.4385,30524.0
2018-12-17 13:20:00,20.8,20.81,20.77,20.79,36796.0,19.4291,19.4385,19.4011,19.4198,36796.0
2018-12-17 13:30:00,20.78,20.8,20.7,20.71,36884.0,19.4104,19.4291,19.3357,19.345,36884.0
2018-12-17 13:40:00,20.71,20.74,20.68,20.7,30384.0,19.345,19.3731,19.317,19.3357,30384.0
2018-12-17 13:50:00,20.7,20.72,20.68,20.68,29264.0,19.3357,19.3544,19.317,19.317,29264.0
2018-12-17 14:00:00,20.67,20.7,20.64,20.69,111252.0,19.3077,19.3357,19.2797,19.3264,111252.0
2018-12-17 14:10:00,20.68,20.75,20.68,20.74,145232.0,19.317,19.3824,19.317,19.3731,145232.0
2018-12-17 14:20:00,20.74,20.8,20.73,20.79,412508.0,19.3731,19.4291,19.3637,19.4198,412508.0
2018-12-17 14:30:00,20.79,20.84,20.77,20.83,602660.0,19.4198,19.4665,19.4011,19.4571,602660.0
2018-12-17 14:40:00,20.83,20.9,20.82,20.89,499704.0,19.4571,19.5225,19.4478,19.5132,499704.0
2018-12-17 14:50:00,20.89,20.92,20.8,20.81,794264.0,19.5132,19.5412,19.4291,19.4385,794264.0
2018-12-17 15:00:00,20.81,20.82,20.77,20.77,80548.0,19.4385,19.4478,19.4011,19.4011,80548.0
2018-12-17 15:10:00,20.78,20.82,20.75,20.75,140784.0,19.4104,19.4478,19.3824,19.3824,140784.0
2018-12-17 15:20:00,20.75,20.75,20.68,20.7,93292.0,19.3824,19.3824,19.317,19.3357,93292.0
2018-12-17 15:30:00,20.68,20.69,20.63,20.65,126752.0,19.317,19.3264,19.2703,19.289,126752.0
2018-12-17 15:40:00,20.64,20.65,20.55,20.58,191220.0,19.2797,19.289,19.1956,19.2236,191220.0
2018-12-17 15:50:00,20.58,20.66,20.58,20.64,447360.0,19.2236,19.2983,19.2236,19.2797,447360.0
2018-12-18 09:30:00,20.8,20.86,20.76,20.82,83664.0,19.4291,19.4852,19.3918,19.4478,83664.0
2018-12-18 09:40:00,20.81,20.87,20.8,20.86,125216.0,19.4385,19.4945,19.4291,19.4852,125216.0
2018-12-18 09:50:00,20.86,20.92,20.83,20.83,115256.0,19.4852,19.5412,19.4571,19.4571,115256.0
2018-12-18 10:00:00,20.83,20.84,20.76,20.76,87396.0,19.4571,19.4665,19.3918,19.3918,87396.0
2018-12-18 10:10:00,20.76,20.76,20.7,20.72,82644.0,19.3918,19.3918,19.3357,19.3544,82644.0
2018-12-18 10:20:00,20.73,20.73,20.63,20.64,53568.0,19.3637,19.3637,19.2703,19.2797,53568.0
2018-12-18 10:30:00,20.64,20.68,20.61,20.63,49736.0,19.2797,19.317,19.2516,19.2703,49736.0
2018-12-18 10:40:00,20.63,20.65,20.53,20.56,55436.0,19.2703,19.289,19.1769,19.2049,55436.0
2018-12-18 10:50:00,20.58,20.59,20.55,20.55,23476.0,19.2236,19.233,19.1956,19.1956,23476.0
2018-12-18 11:00:00,20.56,20.56,20.52,20.52,29972.0,19.2049,19.2049,19.1676,19.1676,29972.0
2018-12-18 11:10:00,20.52,20.53,20.49,20.52,56884.0,19.1676,19.1769,19.1395,19.1676,56884.0
2018-12-18 11:20:00,20.52,20.55,20.5,20.55,33192.0,19.1676,19.1956,19.1489,19.1956,33192.0
2018-12-18 11:30:00,20.56,20.64,20.54,20.59,43024.0,19.2049,19.2797,19.1863,19.233,43024.0
2018-12-18 11:40:00,20.6,20.62,20.57,20.61,43944.0,19.2423,19.261,19.2143,19.2516,43944.0
2018-12-18 11:50:00,20.62,20.62,20.57,20.59,59684.0,19.261,19.261,19.2143,19.233,59684.0
2018-12-18 12:00:00,20.59,20.66,20.59,20.64,43020.0,19.233,19.2983,19.233,19.2797,43020.0
2018-12-18 12:10:00,20.66,20.68,20.64,20.68,31580.0,19.2983,19.317,19.2797,19.317,31580.0
2018-12-18 12:20:00,20.68,20.68,20.63,20.64,29384.0,19.317,19.317,19.2703,19.2797,29384.0
2018-12-18 12:30:00,20.64,20.65,20.61,20.62,77696.0,19.2797,19.289,19.2516,19.261,77696.0
2018-12-18 12:40:00,20.61,20.65,20.61,20.65,60348.0,19.2516,19.289,19.2516,19.289,60348.0
2018-12-18 12:50:00,20.65,20.7,20.64,20.7,37936.0,19.289,19.3357,19.2797,19.3357,37936.0
2018-12-18 13:00:00,20.7,20.7,20.65,20.66,38544.0,19.3357,19.3357,19.289,19.2983,38544.0
2018-12-18 13:10:00,20.66,20.67,20.64,20.64,16000.0,19.2983,19.3077,19.2797,19.2797,16000.0
2018-12-18 13:20:00,20.64,20.65,20.61,20.61,59516.0,19.2797,19.289,19.2516,19.2516,59516.0
2018-12-18 13:30:00,20.61,20.61,20.56,20.56,66608.0,19.2516,19.2516,19.2049,19.2049,66608.0
2018-12-18 13:40:00,20.56,20.59,20.55,20.59,47764.0,19.2049,19.233,19.1956,19.233,47764.0
2018-12-18 13:50:00,20.58,20.58,20.52,20.53,36952.0,19.2236,19.2236,19.1676,19.1769,36952.0
2018-12-18 14:00:00,20.55,20.58,20.53,20.58,87372.0,19.1956,19.2236,19.1769,19.2236,87372.0
2018-12-18 14:10:00,20.58,20.59,20.5,20.51,215404.0,19.2236,19.233,19.1489,19.1582,215404.0
2018-12-18 14:20:00,20.51,20.52,20.47,20.48,96664.0,19.1582,19.1676,19.1209,19.1302,96664.0
2018-12-18 14:30:00,20.48,20.48,20.41,20.44,157428.0,19.1302,19.1302,19.0648,19.0928,157428.0
2018-12-18 14:40:00,20.45,20.45,20.34,20.35,118632.0,19.1022,19.1022,18.9994,19.0088,118632.0
2018-12-18 14:50:00,20.35,20.36,20.28,20.29,242968.0,19.0088,19.0181,18.9434,18.9527,242968.0
2018-12-18 15:00:00,20.28,20.32,20.26,20.28,154240.0,18.9434,18.9808,18.9247,18.9434,154240.0
2018-12-18 15:10:00,20.28,20.33,20.27,20.3,140068.0,18.9434,18.9901,18.934,18.9621,140068.0
2018-12-18 15:20:00,20.3,20.32,20.28,20.31,173636.0,18.9621,18.9808,18.9434,18.9714,173636.0
2018-12-18 15:30:00,20.31,20.39,20.31,20.36,147064.0,18.9714,19.0461,18.9714,19.0181,147064.0
2018-12-18 15:40:00,20.36,20.48,20.35,20.48,329796.0,19.0181,19.1302,19.0088,19.1302,329796.0
2018-12-18 15:50:00,20.47,20.48,20.36,20.37,687628.0,19.1209,19.1302,19.0181,19.0275,687628.0
2018-12-19 09:30:00,20.47,20.47,20.34,20.43,171876.0,19.1209,19.1209,18.9994,19.0835,171876.0
2018-12-19 09:40:00,20.44,20.53,20.42,20.43,141428.0,19.0928,19.1769,19.0742,19.0835,141428.0
2018-12-19 09:50:00,20.43,20.63,20.43,20.58,162608.0,19.0835,19.2703,19.0835,19.2236,162608.0
2018-12-19 10:00:00,20.59,20.62,20.5,20.5,34176.0,19.233,19.261,19.1489,19.1489,34176.0
2018-12-19 10:10:00,20.5,20.56,20.49,20.55,94348.0,19.1489,19.2049,19.1395,19.1956,94348.0
2018-12-19 10:20:00,20.54,20.55,20.49,20.54,217756.0,19.1863,19.1956,19.1395,19.1863,217756.0
2018-12-19 10:30:00,20.57,20.61,20.54,20.54,62228.0,19.2143,19.2516,19.1863,19.1863,62228.0
2018-12-19 10:40:00,20.54,20.56,20.5,20.54,146240.0,19.1863,19.2049,19.1489,19.1863,146240.0
2018-12-19 10:50:00,20.54,20.57,20.51,20.55,296520.0,19.1863,19.2143,19.1582,19.1956,296520.0
2018-12-19 11:00:00,20.55,20.55,20.5,20.5,101004.0,19.1956,19.1956,19.1489,19.1489,101004.0
2018-12-19 11:10:00,20.49,20.52,20.46,20.48,25452.0,19.1395,19.1676,19.1115,19.1302,25452.0
2018-12-19 11:20:00,20.48,20.52,20.47,20.51,44116.0,19.1302,19.1676,19.1209,19.1582,44116.0
2018-12-19 11:30:00,20.51,20.52,20.48,20.51,41200.0,19.1582,19.1676,19.1302,19.1582,41200.0
2018-12-19 11:40:00,20.51,20.52,20.49,20.52,30552.0,19.1582,19.1676,19.1395,19.1676,30552.0
2018-12-19 11:50:00,20.53,20.55,20.49,20.51,59552.0,19.1769,19.1956,19.1395,19.1582,59552.0
2018-12-19 12:00:00,20.51,20.55,20.5,20.54,100896.0,19.1582,19.1956,19.1489,19.1863,100896.0
2018-12-19 12:10:00,20.54,20.55,20.53,20.54,95240.0,19.1863,19.1956,19.1769,19.1863,95240.0
2018-12-19 12:20:00,20.54,20.55,20.52,20.53,310064.0,19.1863,19.1956,19.1676,19.1769,310064.0
2018-12-19 12:30:00,20.52,20.53,20.47,20.52,347628.0,19.1676,19.1769,19.1209,19.1676,347628.0
2018-12-19 12:40:00,20.51,20.54,20.48,20.51,301468.0,19.1582,19.1863,19.1302,19.1582,301468.0
2018-12-19 12:50:00,20.51,20.53,20.5,20.52,116668.0,19.1582,19.1769,19.1489,19.1676,116668.0
2018-12-19 13:00:00,20.51,20.51,20.48,20.48,59368.0,19.1582,19.1582,19.1302,19.1302,59368.0
2018-12-19 13:10:00,20.48,20.5,20.46,20.5,41432.0,19.1302,19.1489,19.1115,19.1489,41432.0
2018-12-19 13:20:00,20.5,20.51,20.45,20.5,20204.0,19.1489,19.1582,19.1022,19.1489,20204.0
2018-12-19 13:30:00,20.51,20.52,20.49,20.49,61924.0,19.1582,19.1676,19.1395,19.1395,61924.0
2018-12-19 13:40:00,20.49,20.5,20.47,20.48,149796.0,19.1395,19.1489,19.1209,19.1302,149796.0
2018-12-19 13:50:00,20.48,20.57,20.46,20.57,114888.0,19.1302,19.2143,19.1115,19.2143,114888.0
2018-12-19 14:00:00,20.58,20.58,20.29,20.35,92928.0,19.2236,19.2236,18.9527,19.0088,92928.0
2018-12-19 14:10:00,20.36,20.36,20.25,20.35,46392.0,19.0181,19.0181,18.9154,19.0088,46392.0
2018-12-19 14:20:00,20.34,20.42,20.31,20.4,36136.0,18.9994,19.0742,18.9714,19.0555,36136.0
2018-12-19 14:30:00,20.39,20.46,20.36,20.41,38000.0,19.0461,19.1115,19.0181,19.0648,38000.0
2018-12-19 14:40:00,20.4,20.4,20.18,20.26,67520.0,19.0555,19.0555,18.85,18.9247,67520.0
2018-12-19 14:50:00,20.25,20.25,20.02,20.09,69856.0,18.9154,18.9154,18.7005,18.7659,69856.0
2018-12-19 15:00:00,20.07,20.07,19.86,19.95,120268.0,18.7472,18.7472,18.5511,18.6351,120268.0
2018-12-19 15:10:00,19.97,20.06,19.93,19.98,115420.0,18.6538,18.7379,18.6165,18.6632,115420.0
2018-12-19 15:20:00,19.98,20.06,19.91,19.91,131584.0,18.6632,18.7379,18.5978,18.5978,131584.0
2018-12-19 15:30:00,19.91,19.98,19.89,19.93,189572.0,18.5978,18.6632,18.5791,18.6165,189572.0
2018-12-19 15:40:00,19.92,19.95,19.85,19.95,337212.0,18.6071,18.6351,18.5417,18.6351,337212.0
2018-12-19 15:50:00,19.94,19.95,19.89,19.91,797696.0,18.6258,18.6351,18.5791,18.5978,797696.0
2018-12-20 09:30:00,19.9,20.03,19.79,19.99,488848.0,18.5884,18.7099,18.4857,18.6725,488848.0
2018-12-20 09:40:00,19.99,20.0,19.84,19.84,68080.0,18.6725,18.6818,18.5324,18.5324,68080.0
2018-12-20 09:50:00,19.85,19.98,19.82,19.98,38064.0,18.5417,18.6632,18.5137,18.6632,38064.0
2018-12-20 10:00:00,19.96,20.01,19.95,19.99,429248.0,18.6445,18.6912,18.6351,18.6725,429248.0
2018-12-20 10:10:00,19.98,19.99,19.92,19.92,124748.0,18.6632,18.6725,18.6071,18.6071,124748.0
2018-12-20 10:20:00,19.92,19.97,19.9,19.93,62168.0,18.6071,18.6538,18.5884,18.6165,62168.0
2018-12-20 10:30:00,19.94,19.98,19.92,19.96,90400.0,18.6258,18.6632,18.6071,18.6445,90400.0
2018-12-20 10:40:00,19.96,20.01,19.93,19.94,125152.0,18.6445,18.6912,18.6165,18.6258,125152.0
2018-12-20 10:50:00,19.93,19.97,19.91,19.92,114068.0,18.6165,18.6538,18.5978,18.6071,114068.0
2018-12-20 11:00:00,19.92,19.94,19.86,19.87,80452.0,18.6071,18.6258,18.5511,18.5604,80452.0
2018-12-20 11:10:00,19.88,19.91,19.87,19.88,53500.0,18.5698,18.5978,18.5604,18.5698,53500.0
2018-12-20 11:20:00,19.88,19.88,19.83,19.86,70956.0,18.5698,18.5698,18.523,18.5511,70956.0
2018-12-20 11:30:00,19.86,19.87,19.81,19.82,45132.0,18.5511,18.5604,18.5044,18.5137,45132.0
2018-12-20 11:40:00,19.82,19.83,19.74,19.75,48716.0,18.5137,18.523,18.439,18.4483,48716.0
2018-12-20 11:50:00,19.75,19.79,19.67,19.74,79020.0,18.4483,18.4857,18.3736,18.439,79020.0
2018-12-20 12:00:00,19.75,19.76,19.71,19.71,145700.0,18.4483,18.4577,18.411,18.411,145700.0
2018-12-20 12:10:00,19.72,19.74,19.65,19.73,44364.0,18.4203,18.439,18.3549,18.4296,44364.0
2018-12-20 12:20:00,19.73,19.82,19.73,19.8,133728.0,18.4296,18.5137,18.4296,18.495,133728.0
2018-12-20 12:30:00,19.81,19.84,19.77,19.77,180380.0,18.5044,18.5324,18.467,18.467,180380.0
2018-12-20 12:40:00,19.77,19.77,19.73,19.75,36516.0,18.467,18.467,18.4296,18.4483,36516.0
2018-12-20 12:50:00,19.77,19.78,19.7,19.77,43232.0,18.467,18.4763,18.4016,18.467,43232.0
2018-12-20 13:00:00,19.75,19.75,19.68,19.68,105748.0,18.4483,18.4483,18.3829,18.3829,105748.0
2018-12-20 13:10:00,19.67,19.74,19.67,19.72,76852.0,18.3736,18.439,18.3736,18.4203,76852.0
2018-12-20 13:20:00,19.72,19.74,19.67,19.7,66636.0,18.4203,18.439,18.3736,18.4016,66636.0
2018-12-20 13:30:00,19.68,19.68,19.63,19.67,76684.0,18.3829,18.3829,18.3362,18.3736,76684.0
2018-12-20 13:40:00,19.66,19.66,19.59,19.64,45804.0,18.3643,18.3643,18.2989,18.3456,45804.0
2018-12-20 13:50:00,19.63,19.64,19.6,19.61,39928.0,18.3362,18.3456,18.3082,18.3175,39928.0
2018-12-20 14:00:00,19.62,19.63,19.5,19.54,107204.0,18.3269,18.3362,18.2148,18.2522,107204.0
2018-12-20 14:10:00,19.54,19.54,19.43,19.43,102352.0,18.2522,18.2522,18.1494,18.1494,102352.0
2018-12-20 14:20:00,19.45,19.62,19.45,19.6,170996.0,18.1681,18.3269,18.1681,18.3082,170996.0
2018-12-20 14:30:00,19.6,19.69,19.6,19.6,68904.0,18.3082,18.3923,18.3082,18.3082,68904.0
2018-12-20 14:40:00,19.61,19.71,19.61,19.69,279732.0,18.3175,18.411,18.3175,18.3923,279732.0
2018-12-20 14:50:00,19.69,19.69,19.56,19.61,134976.0,18.3923,18.3923,18.2708,18.3175,134976.0
2018-12-20 15:00:00,19.6,19.6,19.48,19.57,112208.0,18.3082,18.3082,18.1961,18.2802,112208.0
2018-12-20 15:10:00,19.56,19.64,19.55,19.58,94244.0,18.2708,18.3456,18.2615,18.2895,94244.0
2018-12-20 15:20:00,19.57,19.67,19.56,19.58,129996.0,18.2802,18.3736,18.2708,18.2895,129996.0
2018-12-20 15:30:00,19.6,19.67,19.58,19.65,101712.0,18.3082,18.3736,18.2895,18.3549,101712.0
2018-12-20 15:40:00,19.64,19.66,19.5,19.52,305680.0,18.3456,18.3643,18.2148,18.2335,305680.0
2018-12-20 15:50:00,19.52,19.53,19.47,19.48,930296.0,18.2335,18.2428,18.1868,18.1961,930296.0
2018-12-21 09:30:00,19.31,19.5,19.04,19.34,1527296.0,18.0373,18.2148,17.7851,18.0653,1527296.0
2018-12-21 09:40:00,19.35,19.43,19.32,19.36,268680.0,18.0747,18.1494,18.0467,18.084,268680.0
2018-12-21 09:50:00,19.36,19.5,19.34,19.49,159896.0,18.084,18.2148,18.0653,18.2055,159896.0
2018-12-21 10:00:00,19.49,19.62,19.46,19.59,128616.0,18.2055,18.3269,18.1774,18.2989,128616.0
2018-12-21 10:10:00,19.6,19.91,19.6,19.9,179208.0,18.3082,18.5978,18.3082,18.5884,179208.0
2018-12-21 10:20:00,19.9,19.96,19.77,19.78,172564.0,18.5884,18.6445,18.467,18.4763,172564.0
2018-12-21 10:30:00,19.79,19.83,19.74,19.8,109260.0,18.4857,18.523,18.439,18.495,109260.0
2018-12-21 10:40:00,19.79,19.84,19.75,19.8,105480.0,18.4857,18.5324,18.4483,18.495,105480.0
2018-12-21 10:50:00,19.81,19.83,19.75,19.77,122244.0,18.5044,18.523,18.4483,18.467,122244.0
2018-12-21 11:00:00,19.77,19.77,19.62,19.63,248332.0,18.467,18.467,18.3269,18.3362,248332.0
2018-12-21 11:10:00,19.63,19.7,19.62,19.68,80664.0,18.3362,18.4016,18.3269,18.3829,80664.0
2018-12-21 11:20:00,19.68,19.78,19.67,19.78,109224.0,18.3829,18.4763,18.3736,18.4763,109224.0
2018-12-21 11:30:00,19.78,19.79,19.72,19.73,321848.0,18.4763,18.4857,18.4203,18.4296,321848.0
2018-12-21 11:40:00,19.72,19.75,19.69,19.69,501032.0,18.4203,18.4483,18.3923,18.3923,501032.0
2018-12-21 11:50:00,19.69,19.73,19.67,19.68,76792.0,18.3923,18.4296,18.3736,18.3829,76792.0
2018-12-21 12:00:00,19.69,19.71,19.65,19.67,89896.0,18.3923,18.411,18.3549,18.3736,89896.0
2018-12-21 12:10:00,19.66,19.66,19.58,19.59,269156.0,18.3643,18.3643,18.2895,18.2989,269156.0
2018-12-21 12:20:00,19.59,19.6,19.53,19.55,246780.0,18.2989,18.3082,18.2428,18.2615,246780.0
2018-12-21 12:30:00,19.54,19.62,19.5,19.61,201040.0,18.2522,18.3269,18.2148,18.3175,201040.0
2018-12-21 12:40:00,19.61,19.66,19.59,19.62,265840.0,18.3175,18.3643,18.2989,18.3269,265840.0
2018-12-21 12:50:00,19.61,19.64,19.52,19.53,150336.0,18.3175,18.3456,18.2335,18.2428,150336.0
2018-12-21 13:00:00,19.54,19.57,19.49,19.56,112304.0,18.2522,18.2802,18.2055,18.2708,112304.0
2018-12-21 13:10:00,19.56,19.56,19.48,19.51,233500.0,18.2708,18.2708,18.1961,18.2241,233500.0
2018-12-21 13:20:00,19.51,19.59,19.5,19.55,97112.0,18.2241,18.2989,18.2148,18.2615,97112.0
2018-12-21 13:30:00,19.55,19.61,19.54,19.59,95968.0,18.2615,18.3175,18.2522,18.2989,95968.0
2018-12-21 13:40:00,19.58,19.64,19.57,19.6,135324.0,18.2895,18.3456,18.2802,18.3082,135324.0
2018-12-21 13:50:00,19.6,19.62,19.54,19.59,166524.0,18.3082,18.3269,18.2522,18.2989,166524.0
2018-12-21 14:00:00,19.58,19.64,19.58,19.59,86188.0,18.2895,18.3456,18.2895,18.2989,86188.0
2018-12-21 14:10:00,19.59,19.66,19.58,19.66,129172.0,18.2989,18.3643,18.2895,18.3643,129172.0
2018-12-21 14:20:00,19.66,19.67,19.61,19.63,81872.0,18.3643,18.3736,18.3175,18.3362,81872.0
2018-12-21 14:30:00,19.63,19.66,19.61,19.63,103416.0,18.3362,18.3643,18.3175,18.3362,103416.0
2018-12-21 14:40:00,19.62,19.66,19.61,19.66,157844.0,18.3269,18.3643,18.3175,18.3643,157844.0
2018-12-21 14:50:00,19.66,19.71,19.59,19.61,128612.0,18.3643,18.411,18.2989,18.3175,128612.0
2018-12-21 15:00:00,19.62,19.65,19.54,19.56,106816.0,18.3269,18.3549,18.2522,18.2708,106816.0
2018-12-21 15:10:00,19.55,19.55,19.43,19.46,174516.0,18.2615,18.2615,18.1494,18.1774,174516.0
2018-12-21 15:20:00,19.46,19.48,19.41,19.41,179508.0,18.1774,18.1961,18.1307,18.1307,179508.0
2018-12-21 15:30:00,19.41,19.45,19.39,19.4,229280.0,18.1307,18.1681,18.112,18.1214,229280.0
2018-12-21 15:40:00,19.39,19.46,19.38,19.42,283272.0,18.112,18.1774,18.1027,18.1401,283272.0
2018-12-21 15:50:00,19.42,19.43,19.31,19.32,981592.0,18.1401,18.1494,18.0373,18.0467,981592.0
2018-12-24 09:30:00,19.15,19.29,19.15,19.22,106868.0,17.8879,18.0186,17.8879,17.9533,106868.0
2018-12-24 09:40:00,19.22,19.23,19.06,19.08,58460.0,17.9533,17.9626,17.8038,17.8225,58460.0
2018-12-24 09:50:00,19.07,19.11,18.98,19.03,57756.0,17.8131,17.8505,17.7291,17.7758,57756.0
2018-12-24 10:00:00,19.06,19.11,18.98,19.0,51812.0,17.8038,17.8505,17.7291,17.7478,51812.0
2018-12-24 10:10:00,19.02,19.12,19.02,19.06,57904.0,17.7664,17.8598,17.7664,17.8038,57904.0
2018-12-24 10:20:00,19.06,19.18,19.05,19.14,56016.0,17.8038,17.9159,17.7945,17.8785,56016.0
2018-12-24 10:30:00,19.15,19.23,19.13,19.23,54800.0,17.8879,17.9626,17.8692,17.9626,54800.0
2018-12-24 10:40:00,19.24,19.32,19.23,19.28,69736.0,17.9719,18.0467,17.9626,18.0093,69736.0
2018-12-24 10:50:00,19.26,19.26,19.17,19.2,73528.0,17.9906,17.9906,17.9065,17.9346,73528.0
2018-12-24 11:00:00,19.21,19.25,19.1,19.12,73400.0,17.9439,17.9813,17.8412,17.8598,73400.0
2018-12-24 11:10:00,19.11,19.12,19.05,19.09,86928.0,17.8505,17.8598,17.7945,17.8318,86928.0
2018-12-24 11:20:00,19.11,19.11,18.98,19.02,50656.0,17.8505,17.8505,17.7291,17.7664,50656.0
2018-12-24 11:30:00,19.01,19.07,19.0,19.05,53844.0,17.7571,17.8131,17.7478,17.7945,53844.0
2018-12-24 11:40:00,19.07,19.09,18.98,18.99,61592.0,17.8131,17.8318,17.7291,17.7384,61592.0
2018-12-24 11:50:00,18.99,19.08,18.97,19.04,118972.0,17.7384,17.8225,17.7197,17.7851,118972.0
2018-12-24 12:00:00,19.05,19.11,19.05,19.05,163624.0,17.7945,17.8505,17.7945,17.7945,163624.0
2018-12-24 12:10:00,19.05,19.09,19.03,19.07,112348.0,17.7945,17.8318,17.7758,17.8131,112348.0
2018-12-24 12:20:00,19.05,19.12,19.01,19.07,121380.0,17.7945,17.8598,17.7571,17.8131,121380.0
2018-12-24 12:30:00,19.08,19.11,19.05,19.08,100664.0,17.8225,17.8505,17.7945,17.8225,100664.0
2018-12-24 12:40:00,19.07,19.09,19.03,19.05,144496.0,17.8131,17.8318,17.7758,17.7945,144496.0
2018-12-24 12:50:00,19.06,19.06,18.92,18.95,481316.0,17.8038,17.8038,17.673,17.701,481316.0
2018-12-26 09:30:00,18.99,19.11,18.96,19.1,105260.0,17.7384,17.8505,17.7104,17.8412,105260.0
2018-12-26 09:40:00,19.08,19.08,19.0,19.04,36196.0,17.8225,17.8225,17.7478,17.7851,36196.0
2018-12-26 09:50:00,19.06,19.06,19.0,19.01,75372.0,17.8038,17.8038,17.7478,17.7571,75372.0
2018-12-26 10:00:00,19.01,19.04,18.91,18.93,59396.0,17.7571,17.7851,17.6637,17.6824,59396.0
2018-12-26 10:10:00,18.93,18.94,18.81,18.85,82156.0,17.6824,17.6917,17.5703,17.6076,82156.0
2018-12-26 10:20:00,18.83,18.97,18.83,18.93,111792.0,17.589,17.7197,17.589,17.6824,111792.0
2018-12-26 10:30:00,18.93,18.93,18.83,18.85,97152.0,17.6824,17.6824,17.589,17.6076,97152.0
2018-12-26 10:40:00,18.86,18.88,18.84,18.88,55480.0,17.617,17.6357,17.5983,17.6357,55480.0
2018-12-26 10:50:00,18.88,18.89,18.78,18.81,43244.0,17.6357,17.645,17.5423,17.5703,43244.0
2018-12-26 11:00:00,18.8,18.87,18.79,18.84,47280.0,17.5609,17.6263,17.5516,17.5983,47280.0
2018-12-26 11:10:00,18.86,18.96,18.86,18.96,34044.0,17.617,17.7104,17.617,17.7104,34044.0
2018-12-26 11:20:00,18.96,18.99,18.93,18.97,47664.0,17.7104,17.7384,17.6824,17.7197,47664.0
2018-12-26 11:30:00,18.97,19.0,18.95,18.99,79048.0,17.7197,17.7478,17.701,17.7384,79048.0
2018-12-26 11:40:00,18.99,19.02,18.98,19.01,47648.0,17.7384,17.7664,17.7291,17.7571,47648.0
2018-12-26 11:50:00,19.01,19.1,18.98,19.1,62696.0,17.7571,17.8412,17.7291,17.8412,62696.0
2018-12-26 12:00:00,19.1,19.17,19.09,19.17,48072.0,17.8412,17.9065,17.8318,17.9065,48072.0
2018-12-26 12:10:00,19.17,19.26,19.17,19.2,85436.0,17.9065,17.9906,17.9065,17.9346,85436.0
2018-12-26 12:20:00,19.21,19.23,19.17,19.17,87604.0,17.9439,17.9626,17.9065,17.9065,87604.0
2018-12-26 12:30:00,19.19,19.21,19.16,19.2,95268.0,17.9252,17.9439,17.8972,17.9346,95268.0
2018-12-26 12:40:00,19.2,19.25,19.19,19.22,43596.0,17.9346,17.9813,17.9252,17.9533,43596.0
2018-12-26 12:50:00,19.22,19.25,19.22,19.24,35128.0,17.9533,17.9813,17.9533,17.9719,35128.0
2018-12-26 13:00:00,19.24,19.25,19.15,19.17,91252.0,17.9719,17.9813,17.8879,17.9065,91252.0
2018-12-26 13:10:00,19.18,19.18,19.1,19.11,67196.0,17.9159,17.9159,17.8412,17.8505,67196.0
2018-12-26 13:20:00,19.11,19.16,19.1,19.13,49256.0,17.8505,17.8972,17.8412,17.8692,49256.0
2018-12-26 13:30:00,19.14,19.16,19.12,19.16,44756.0,17.8785,17.8972,17.8598,17.8972,44756.0
2018-12-26 13:40:00,19.17,19.23,19.17,19.21,41364.0,17.9065,17.9626,17.9065,17.9439,41364.0
2018-12-26 13:50:00,19.21,19.31,19.21,19.3,45812.0,17.9439,18.0373,17.9439,18.028,45812.0
2018-12-26 14:00:00,19.31,19.31,19.26,19.27,68364.0,18.0373,18.0373,17.9906,18.0,68364.0
2018-12-26 14:10:00,19.27,19.3,19.19,19.21,84664.0,18.0,18.028,17.9252,17.9439,84664.0
2018-12-26 14:20:00,19.21,19.23,19.2,19.22,64304.0,17.9439,17.9626,17.9346,17.9533,64304.0
2018-12-26 14:30:00,19.22,19.29,19.21,19.29,147088.0,17.9533,18.0186,17.9439,18.0186,147088.0
2018-12-26 14:40:00,19.29,19.3,19.22,19.22,93512.0,18.0186,18.028,17.9533,17.9533,93512.0
2018-12-26 14:50:00,19.22,19.32,19.22,19.32,83116.0,17.9533,18.0467,17.9533,18.0467,83116.0
2018-12-26 15:00:00,19.33,19.36,19.29,19.34,82892.0,18.056,18.084,18.0186,18.0653,82892.0
2018-12-26 15:10:00,19.34,19.39,19.34,19.36,95972.0,18.0653,18.112,18.0653,18.084,95972.0
2018-12-26 15:20:00,19.36,19.43,19.36,19.42,233604.0,18.084,18.1494,18.084,18.1401,233604.0
2018-12-26 15:30:00,19.42,19.54,19.42,19.54,138740.0,18.1401,18.2522,18.1401,18.2522,138740.0
2018-12-26 15:40:00,19.54,19.64,19.52,19.57,262128.0,18.2522,18.3456,18.2335,18.2802,262128.0
2018-12-26 15:50:00,19.57,19.72,19.57,19.71,610864.0,18.2802,18.4203,18.2802,18.411,610864.0
2018-12-27 09:30:00,19.41,19.56,19.41,19.53,91068.0,18.1307,18.2708,18.1307,18.2428,91068.0
2018-12-27 09:40:00,19.51,19.52,19.43,19.43,16380.0,18.2241,18.2335,18.1494,18.1494,16380.0
2018-12-27 09:50:00,19.35,19.46,19.33,19.44,23504.0,18.0747,18.1774,18.056,18.1588,23504.0
2018-12-27 10:00:00,19.44,19.48,19.42,19.42,30232.0,18.1588,18.1961,18.1401,18.1401,30232.0
2018-12-27 10:10:00,19.43,19.52,19.42,19.43,41972.0,18.1494,18.2335,18.1401,18.1494,41972.0
2018-12-27 10:20:00,19.44,19.48,19.43,19.46,16220.0,18.1588,18.1961,18.1494,18.1774,16220.0
2018-12-27 10:30:00,19.45,19.53,19.41,19.47,42464.0,18.1681,18.2428,18.1307,18.1868,42464.0
2018-12-27 10:40:00,19.47,19.56,19.47,19.53,48104.0,18.1868,18.2708,18.1868,18.2428,48104.0
2018-12-27 10:50:00,19.51,19.53,19.46,19.49,38244.0,18.2241,18.2428,18.1774,18.2055,38244.0
2018-12-27 11:00:00,19.49,19.5,19.44,19.48,29376.0,18.2055,18.2148,18.1588,18.1961,29376.0
2018-12-27 11:10:00,19.47,19.52,19.46,19.51,81724.0,18.1868,18.2335,18.1774,18.2241,81724.0
2018-12-27 11:20:00,19.53,19.63,19.52,19.62,27116.0,18.2428,18.3362,18.2335,18.3269,27116.0
2018-12-27 11:30:00,19.62,19.64,19.56,19.6,47600.0,18.3269,18.3456,18.2708,18.3082,47600.0
2018-12-27 11:40:00,19.57,19.59,19.52,19.53,30568.0,18.2802,18.2989,18.2335,18.2428,30568.0
2018-12-27 11:50:00,19.52,19.57,19.51,19.55,45548.0,18.2335,18.2802,18.2241,18.2615,45548.0
2018-12-27 12:00:00,19.52,19.55,19.51,19.53,30308.0,18.2335,18.2615,18.2241,18.2428,30308.0
2018-12-27 12:10:00,19.52,19.64,19.52,19.63,70112.0,18.2335,18.3456,18.2335,18.3362,70112.0
2018-12-27 12:20:00,19.63,19.63,19.5,19.52,66932.0,18.3362,18.3362,18.2148,18.2335,66932.0
2018-12-27 12:30:00,19.51,19.55,19.5,19.54,31076.0,18.2241,18.2615,18.2148,18.2522,31076.0
2018-12-27 12:40:00,19.54,19.54,19.47,19.53,44016.0,18.2522,18.2522,18.1868,18.2428,44016.0
2018-12-27 12:50:00,19.53,19.58,19.52,19.57,27544.0,18.2428,18.2895,18.2335,18.2802,27544.0
2018-12-27 13:00:00,19.56,19.61,19.55,19.61,26312.0,18.2708,18.3175,18.2615,18.3175,26312.0
2018-12-27 13:10:00,19.61,19.62,19.56,19.57,31028.0,18.3175,18.3269,18.2708,18.2802,31028.0
2018-12-27 13:20:00,19.55,19.55,19.52,19.52,21444.0,18.2615,18.2615,18.2335,18.2335,21444.0
2018-12-27 13:30:00,19.52,19.55,19.51,19.54,22000.0,18.2335,18.2615,18.2241,18.2522,22000.0
2018-12-27 13:40:00,19.52,19.54,19.45,19.45,33400.0,18.2335,18.2522,18.1681,18.1681,33400.0
2018-12-27 13:50:00,19.45,19.47,19.43,19.46,25404.0,18.1681,18.1868,18.1494,18.1774,25404.0
2018-12-27 14:00:00,19.45,19.49,19.43,19.45,37812.0,18.1681,18.2055,18.1494,18.1681,37812.0
2018-12-27 14:10:00,19.42,19.44,19.37,19.39,88876.0,18.1401,18.1588,18.0934,18.112,88876.0
2018-12-27 14:20:00,19.38,19.45,19.38,19.45,39476.0,18.1027,18.1681,18.1027,18.1681,39476.0
2018-12-27 14:30:00,19.44,19.46,19.41,19.45,38560.0,18.1588,18.1774,18.1307,18.1681,38560.0
2018-12-27 14:40:00,19.46,19.59,19.46,19.54,58584.0,18.1774,18.2989,18.1774,18.2522,58584.0
2018-12-27 14:50:00,19.54,19.63,19.52,19.61,48528.0,18.2522,18.3362,18.2335,18.3175,48528.0
2018-12-27 15:00:00,19.62,19.62,19.54,19.57,61380.0,18.3269,18.3269,18.2522,18.2802,61380.0
2018-12-27 15:10:00,19.59,19.7,19.57,19.67,110888.0,18.2989,18.4016,18.2802,18.3736,110888.0
2018-12-27 15:20:00,19.67,19.84,19.67,19.82,106044.0,18.3736,18.5324,18.3736,18.5137,106044.0
2018-12-27 15:30:00,19.82,19.93,19.77,19.9,117756.0,18.5137,18.6165,18.467,18.5884,117756.0
2018-12-27 15:40:00,19.91,20.04,19.9,20.0,223508.0,18.5978,18.7192,18.5884,18.6818,223508.0
2018-12-27 15:50:00,20.0,20.11,19.91,20.11,715776.0,18.6818,18.7846,18.5978,18.7846,715776.0
2018-12-28 09:30:00,20.23,20.23,20.1,20.19,94740.0,18.8967,18.8967,18.7753,18.8593,94740.0
2018-12-28 09:40:00,20.23,20.31,20.2,20.2,41112.0,18.8967,18.9714,18.8687,18.8687,41112.0
2018-12-28 09:50:00,20.19,20.25,20.18,20.24,20564.0,18.8593,18.9154,18.85,18.906,20564.0
2018-12-28 10:00:00,20.22,20.24,20.13,20.18,35620.0,18.8873,18.906,18.8033,18.85,35620.0
2018-12-28 10:10:00,20.18,20.18,20.11,20.15,37660.0,18.85,18.85,18.7846,18.822,37660.0
2018-12-28 10:20:00,20.14,20.2,20.1,20.1,110240.0,18.8126,18.8687,18.7753,18.7753,110240.0
2018-12-28 10:30:00,20.1,20.1,20.01,20.03,31136.0,18.7753,18.7753,18.6912,18.7099,31136.0
2018-12-28 10:40:00,20.06,20.16,20.03,20.16,53232.0,18.7379,18.8313,18.7099,18.8313,53232.0
2018-12-28 10:50:00,20.16,20.17,20.06,20.06,47676.0,18.8313,18.8406,18.7379,18.7379,47676.0
2018-12-28 11:00:00,20.07,20.13,20.05,20.11,48428.0,18.7472,18.8033,18.7285,18.7846,48428.0
2018-12-28 11:10:00,20.12,20.16,20.09,20.1,48168.0,18.7939,18.8313,18.7659,18.7753,48168.0
2018-12-28 11:20:00,20.11,20.15,20.08,20.15,38032.0,18.7846,18.822,18.7566,18.822,38032.0
2018-12-28 11:30:00,20.14,20.18,20.12,20.18,71872.0,18.8126,18.85,18.7939,18.85,71872.0
2018-12-28 11:40:00,20.17,20.17,20.09,20.11,45260.0,18.8406,18.8406,18.7659,18.7846,45260.0
2018-12-28 11:50:00,20.1,20.16,20.08,20.15,63028.0,18.7753,18.8313,18.7566,18.822,63028.0
2018-12-28 12:00:00,20.16,20.18,20.14,20.16,36776.0,18.8313,18.85,18.8126,18.8313,36776.0
2018-12-28 12:10:00,20.16,20.16,20.08,20.09,62056.0,18.8313,18.8313,18.7566,18.7659,62056.0
2018-12-28 12:20:00,20.1,20.13,20.08,20.1,101572.0,18.7753,18.8033,18.7566,18.7753,101572.0
2018-12-28 12:30:00,20.11,20.15,20.1,20.15,32320.0,18.7846,18.822,18.7753,18.822,32320.0
2018-12-28 12:40:00,20.16,20.18,20.15,20.16,36484.0,18.8313,18.85,18.822,18.8313,36484.0
2018-12-28 12:50:00,20.16,20.18,20.12,20.12,23620.0,18.8313,18.85,18.7939,18.7939,23620.0
2018-12-28 13:00:00,20.12,20.14,20.1,20.13,30160.0,18.7939,18.8126,18.7753,18.8033,30160.0
2018-12-28 13:10:00,20.13,20.15,20.11,20.11,26120.0,18.8033,18.822,18.7846,18.7846,26120.0
2018-12-28 13:20:00,20.11,20.13,20.09,20.1,51428.0,18.7846,18.8033,18.7659,18.7753,51428.0
2018-12-28 13:30:00,20.1,20.11,20.07,20.1,25568.0,18.7753,18.7846,18.7472,18.7753,25568.0
2018-12-28 13:40:00,20.11,20.15,20.09,20.14,25396.0,18.7846,18.822,18.7659,18.8126,25396.0
2018-12-28 13:50:00,20.15,20.18,20.13,20.15,27580.0,18.822,18.85,18.8033,18.822,27580.0
2018-12-28 14:00:00,20.16,20.24,20.16,20.24,42560.0,18.8313,18.906,18.8313,18.906,42560.0
2018-12-28 14:10:00,20.24,20.31,20.23,20.24,49732.0,18.906,18.9714,18.8967,18.906,49732.0
2018-12-28 14:20:00,20.24,20.27,20.21,20.23,42744.0,18.906,18.934,18.878,18.8967,42744.0
2018-12-28 14:30:00,20.24,20.32,20.22,20.31,26140.0,18.906,18.9808,18.8873,18.9714,26140.0
2018-12-28 14:40:00,20.32,20.35,20.3,20.35,49152.0,18.9808,19.0088,18.9621,19.0088,49152.0
2018-12-28 14:50:00,20.34,20.39,20.33,20.36,55712.0,18.9994,19.0461,18.9901,19.0181,55712.0
2018-12-28 15:00:00,20.35,20.38,20.24,20.26,52132.0,19.0088,19.0368,18.906,18.9247,52132.0
2018-12-28 15:10:00,20.26,20.29,20.19,20.19,60864.0,18.9247,18.9527,18.8593,18.8593,60864.0
2018-12-28 15:20:00,20.19,20.19,20.05,20.11,67328.0,18.8593,18.8593,18.7285,18.7846,67328.0
2018-12-28 15:30:00,20.11,20.14,20.06,20.08,85740.0,18.7846,18.8126,18.7379,18.7566,85740.0
2018-12-28 15:40:00,20.07,20.11,20.05,20.09,141240.0,18.7472,18.7846,18.7285,18.7659,141240.0
2018-12-28 15:50:00,20.09,20.15,20.05,20.11,376888.0,18.7659,18.822,18.7285,18.7846,376888.0
2018-12-31 09:30:00,20.19,20.26,20.19,20.26,53132.0,18.8593,18.9247,18.8593,18.9247,53132.0
2018-12-31 09:40:00,20.27,20.27,20.22,20.23,133680.0,18.934,18.934,18.8873,18.8967,133680.0
2018-12-31 09:50:00,20.24,20.25,20.16,20.19,65364.0,18.906,18.9154,18.8313,18.8593,65364.0
2018-12-31 10:00:00,20.21,20.27,20.21,20.25,66064.0,18.878,18.934,18.878,18.9154,66064.0
2018-12-31 10:10:00,20.25,20.25,20.2,20.2,23940.0,18.9154,18.9154,18.8687,18.8687,23940.0
2018-12-31 10:20:00,20.22,20.23,20.18,20.18,19600.0,18.8873,18.8967,18.85,18.85,19600.0
2018-12-31 10:30:00,20.17,20.18,20.13,20.16,21624.0,18.8406,18.85,18.8033,18.8313,21624.0
2018-12-31 10:40:00,20.16,20.22,20.15,20.2,34176.0,18.8313,18.8873,18.822,18.8687,34176.0
2018-12-31 10:50:00,20.17,20.17,20.13,20.15,26684.0,18.8406,18.8406,18.8033,18.822,26684.0
2018-12-31 11:00:00,20.14,20.15,20.13,20.14,6400.0,18.8126,18.822,18.8033,18.8126,6400.0
2018-12-31 11:10:00,20.14,20.14,20.09,20.1,43068.0,18.8126,18.8126,18.7659,18.7753,43068.0
2018-12-31 11:20:00,20.1,20.15,20.06,20.14,44996.0,18.7753,18.822,18.7379,18.8126,44996.0
2018-12-31 11:30:00,20.14,20.14,20.05,20.1,30488.0,18.8126,18.8126,18.7285,18.7753,30488.0
2018-12-31 11:40:00,20.1,20.13,20.06,20.13,32268.0,18.7753,18.8033,18.7379,18.8033,32268.0
2018-12-31 11:50:00,20.12,20.13,20.09,20.12,31088.0,18.7939,18.8033,18.7659,18.7939,31088.0
2018-12-31 12:00:00,20.11,20.15,20.11,20.15,27800.0,18.7846,18.822,18.7846,18.822,27800.0
2018-12-31 12:10:00,20.16,20.17,20.13,20.14,43312.0,18.8313,18.8406,18.8033,18.8126,43312.0
2018-12-31 12:20:00,20.14,20.18,20.14,20.17,33572.0,18.8126,18.85,18.8126,18.8406,33572.0
2018-12-31 12:30:00,20.18,20.21,20.17,20.21,27316.0,18.85,18.878,18.8406,18.878,27316.0
2018-12-31 12:40:00,20.21,20.23,20.2,20.2,30916.0,18.878,18.8967,18.8687,18.8687,30916.0
2018-12-31 12:50:00,20.21,20.21,20.18,20.21,22548.0,18.878,18.878,18.85,18.878,22548.0
2018-12-31 13:00:00,20.21,20.22,20.19,20.22,20064.0,18.878,18.8873,18.8593,18.8873,20064.0
2018-12-31 13:10:00,20.2,20.22,20.19,20.21,40272.0,18.8687,18.8873,18.8593,18.878,40272.0
2018-12-31 13:20:00,20.22,20.22,20.2,20.22,26748.0,18.8873,18.8873,18.8687,18.8873,26748.0
2018-12-31 13:30:00,20.22,20.22,20.17,20.17,53516.0,18.8873,18.8873,18.8406,18.8406,53516.0
2018-12-31 13:40:00,20.17,20.18,20.14,20.15,32288.0,18.8406,18.85,18.8126,18.822,32288.0
2018-12-31 13:50:00,20.15,20.16,20.11,20.11,39920.0,18.822,18.8313,18.7846,18.7846,39920.0
2018-12-31 14:00:00,20.09,20.13,20.08,20.13,74232.0,18.7659,18.8033,18.7566,18.8033,74232.0
2018-12-31 14:10:00,20.12,20.13,20.06,20.09,46536.0,18.7939,18.8033,18.7379,18.7659,46536.0
2018-12-31 14:20:00,20.1,20.1,20.01,20.02,52460.0,18.7753,18.7753,18.6912,18.7005,52460.0
2018-12-31 14:30:00,20.02,20.03,19.99,20.03,49900.0,18.7005,18.7099,18.6725,18.7099,49900.0
2018-12-31 14:40:00,20.03,20.08,20.03,20.08,38768.0,18.7099,18.7566,18.7099,18.7566,38768.0
2018-12-31 14:50:00,20.08,20.12,20.06,20.06,60004.0,18.7566,18.7939,18.7379,18.7379,60004.0
2018-12-31 15:00:00,20.07,20.11,20.06,20.08,45912.0,18.7472,18.7846,18.7379,18.7566,45912.0
2018-12-31 15:10:00,20.08,20.1,20.06,20.09,45716.0,18.7566,18.7753,18.7379,18.7659,45716.0
2018-12-31 15:20:00,20.1,20.14,20.06,20.12,56440.0,18.7753,18.8126,18.7379,18.7939,56440.0
2018-12-31 15:30:00,20.13,20.18,20.13,20.18,85116.0,18.8033,18.85,18.8033,18.85,85116.0
2018-12-31 15:40:00,20.18,20.2,20.13,20.14,168060.0,18.85,18.8687,18.8033,18.8126,168060.0
2018-12-31 15:50:00,20.15,20.25,20.09,20.25,586208.0,18.822,18.9154,18.7659,18.9154,586208.0
2019-01-02 09:30:00,19.92,20.03,19.85,20.0,133232.0,18.6071,18.7099,18.5417,18.6818,133232.0
2019-01-02 09:40:00,19.99,20.02,19.94,20.0,74636.0,18.6725,18.7005,18.6258,18.6818,74636.0
2019-01-02 09:50:00,20.01,20.02,19.97,19.99,79532.0,18.6912,18.7005,18.6538,18.6725,79532.0
2019-01-02 10:00:00,19.98,20.07,19.95,20.06,208132.0,18.6632,18.7472,18.6351,18.7379,208132.0
2019-01-02 10:10:00,20.07,20.07,20.0,20.02,60972.0,18.7472,18.7472,18.6818,18.7005,60972.0
2019-01-02 10:20:00,20.03,20.06,19.99,20.01,49284.0,18.7099,18.7379,18.6725,18.6912,49284.0
2019-01-02 10:30:00,20.0,20.03,19.99,20.0,40236.0,18.6818,18.7099,18.6725,18.6818,40236.0
2019-01-02 10:40:00,20.0,20.03,19.99,20.01,78764.0,18.6818,18.7099,18.6725,18.6912,78764.0
2019-01-02 10:50:00,20.0,20.05,19.98,20.02,110896.0,18.6818,18.7285,18.6632,18.7005,110896.0
2019-01-02 11:00:00,20.03,20.05,20.01,20.05,59928.0,18.7099,18.7285,18.6912,18.7285,59928.0
2019-01-02 11:10:00,20.04,20.04,20.0,20.04,97996.0,18.7192,18.7192,18.6818,18.7192,97996.0
2019-01-02 11:20:00,20.05,20.05,19.97,19.98,55368.0,18.7285,18.7285,18.6538,18.6632,55368.0
2019-01-02 11:30:00,19.98,19.99,19.92,19.93,41580.0,18.6632,18.6725,18.6071,18.6165,41580.0
2019-01-02 11:40:00,19.93,19.99,19.93,19.97,32232.0,18.6165,18.6725,18.6165,18.6538,32232.0
2019-01-02 11:50:00,19.97,19.97,19.88,19.89,38020.0,18.6538,18.6538,18.5698,18.5791,38020.0
2019-01-02 12:00:00,19.89,19.91,19.86,19.89,48884.0,18.5791,18.5978,18.5511,18.5791,48884.0
2019-01-02 12:10:00,19.9,19.91,19.88,19.89,48548.0,18.5884,18.5978,18.5698,18.5791,48548.0
2019-01-02 12:20:00,19.88,19.89,19.84,19.86,35360.0,18.5698,18.5791,18.5324,18.5511,35360.0
2019-01-02 12:30:00,19.86,19.94,19.86,19.94,68576.0,18.5511,18.6258,18.5511,18.6258,68576.0
2019-01-02 12:40:00,19.93,19.97,19.93,19.93,39668.0,18.6165,18.6538,18.6165,18.6165,39668.0
2019-01-02 12:50:00,19.94,19.98,19.93,19.97,49372.0,18.6258,18.6632,18.6165,18.6538,49372.0
2019-01-02 13:00:00,19.97,20.03,19.97,20.02,70216.0,18.6538,18.7099,18.6538,18.7005,70216.0
2019-01-02 13:10:00,20.01,20.02,19.96,19.98,81780.0,18.6912,18.7005,18.6445,18.6632,81780.0
2019-01-02 13:20:00,19.98,19.99,19.95,19.97,59492.0,18.6632,18.6725,18.6351,18.6538,59492.0
2019-01-02 13:30:00,19.98,19.99,19.96,19.98,97768.0,18.6632,18.6725,18.6445,18.6632,97768.0
2019-01-02 13:40:00,19.98,19.99,19.96,19.98,100028.0,18.6632,18.6725,18.6445,18.6632,100028.0
2019-01-02 13:50:00,19.98,20.0,19.97,19.99,112088.0,18.6632,18.6818,18.6538,18.6725,112088.0
2019-01-02 14:00:00,19.99,19.99,19.9,19.92,127192.0,18.6725,18.6725,18.5884,18.6071,127192.0
2019-01-02 14:10:00,19.92,19.93,19.89,19.9,49344.0,18.6071,18.6165,18.5791,18.5884,49344.0
2019-01-02 14:20:00,19.91,19.94,19.9,19.91,65564.0,18.5978,18.6258,18.5884,18.5978,65564.0
2019-01-02 14:30:00,19.91,19.95,19.91,19.93,109580.0,18.5978,18.6351,18.5978,18.6165,109580.0
2019-01-02 14:40:00,19.93,19.93,19.89,19.92,123404.0,18.6165,18.6165,18.5791,18.6071,123404.0
2019-01-02 14:50:00,19.91,19.92,19.84,19.85,60780.0,18.5978,18.6071,18.5324,18.5417,60780.0
2019-01-02 15:00:00,19.85,19.88,19.83,19.84,84244.0,18.5417,18.5698,18.523,18.5324,84244.0
2019-01-02 15:10:00,19.84,19.87,19.81,19.82,83924.0,18.5324,18.5604,18.5044,18.5137,83924.0
2019-01-02 15:20:00,19.83,19.88,19.81,19.85,151188.0,18.523,18.5698,18.5044,18.5417,151188.0
2019-01-02 15:30:00,19.84,19.86,19.82,19.83,80972.0,18.5324,18.5511,18.5137,18.523,80972.0
2019-01-02 15:40:00,19.82,19.89,19.81,19.87,181224.0,18.5137,18.5791,18.5044,18.5604,181224.0
2019-01-02 15:50:00,19.87,19.97,19.86,19.95,434836.0,18.5604,18.6538,18.5511,18.6351,434836.0
2019-01-03 09:30:00,19.56,19.6,19.36,19.42,712508.0,18.2708,18.3082,18.084,18.1401,712508.0
2019-01-03 09:40:00,19.42,19.5,19.37,19.43,413836.0,18.1401,18.2148,18.0934,18.1494,413836.0
2019-01-03 09:50:00,19.43,19.44,19.3,19.35,406900.0,18.1494,18.1588,18.028,18.0747,406900.0
2019-01-03 10:00:00,19.35,19.35,19.21,19.21,476536.0,18.0747,18.0747,17.9439,17.9439,476536.0
2019-01-03 10:10:00,19.21,19.22,19.04,19.13,403572.0,17.9439,17.9533,17.7851,17.8692,403572.0
2019-01-03 10:20:00,19.14,19.16,19.02,19.02,655104.0,17.8785,17.8972,17.7664,17.7664,655104.0
2019-01-03 10:30:00,19.03,19.09,18.96,19.0,297672.0,17.7758,17.8318,17.7104,17.7478,297672.0
2019-01-03 10:40:00,19.0,19.07,18.98,18.99,378828.0,17.7478,17.8131,17.7291,17.7384,378828.0
2019-01-03 10:50:00,18.99,19.06,18.99,19.01,471520.0,17.7384,17.8038,17.7384,17.7571,471520.0
2019-01-03 11:00:00,19.03,19.04,18.99,19.02,290456.0,17.7758,17.7851,17.7384,17.7664,290456.0
2019-01-03 11:10:00,19.03,19.14,19.01,19.11,509668.0,17.7758,17.8785,17.7571,17.8505,509668.0
2019-01-03 11:20:00,19.11,19.15,19.06,19.08,362524.0,17.8505,17.8879,17.8038,17.8225,362524.0
2019-01-03 11:30:00,19.09,19.19,19.04,19.16,338268.0,17.8318,17.9252,17.7851,17.8972,338268.0
2019-01-03 11:40:00,19.15,19.19,19.1,19.17,520916.0,17.8879,17.9252,17.8412,17.9065,520916.0
2019-01-03 11:50:00,19.16,19.18,19.1,19.14,303796.0,17.8972,17.9159,17.8412,17.8785,303796.0
2019-01-03 12:00:00,19.13,19.15,19.07,19.11,175996.0,17.8692,17.8879,17.8131,17.8505,175996.0
2019-01-03 12:10:00,19.11,19.13,19.08,19.08,176280.0,17.8505,17.8692,17.8225,17.8225,176280.0
2019-01-03 12:20:00,19.1,19.11,19.06,19.09,51196.0,17.8412,17.8505,17.8038,17.8318,51196.0
2019-01-03 12:30:00,19.08,19.11,19.06,19.07,67248.0,17.8225,17.8505,17.8038,17.8131,67248.0
2019-01-03 12:40:00,19.07,19.09,19.03,19.06,53720.0,17.8131,17.8318,17.7758,17.8038,53720.0
2019-01-03 12:50:00,19.05,19.09,19.01,19.01,83184.0,17.7945,17.8318,17.7571,17.7571,83184.0
2019-01-03 13:00:00,19.01,19.03,18.96,18.97,43420.0,17.7571,17.7758,17.7104,17.7197,43420.0
2019-01-03 13:10:00,18.96,19.0,18.88,18.89,267468.0,17.7104,17.7478,17.6357,17.645,267468.0
2019-01-03 13:20:00,18.89,18.96,18.87,18.93,607032.0,17.645,17.7104,17.6263,17.6824,607032.0
2019-01-03 13:30:00,18.93,19.06,18.93,19.06,140460.0,17.6824,17.8038,17.6824,17.8038,140460.0
2019-01-03 13:40:00,19.06,19.08,19.03,19.03,73536.0,17.8038,17.8225,17.7758,17.7758,73536.0
2019-01-03 13:50:00,19.03,19.03,18.98,19.0,97816.0,17.7758,17.7758,17.7291,17.7478,97816.0
2019-01-03 14:00:00,18.99,19.05,18.97,19.05,87512.0,17.7384,17.7945,17.7197,17.7945,87512.0
2019-01-03 14:10:00,19.04,19.08,19.03,19.07,131644.0,17.7851,17.8225,17.7758,17.8131,131644.0
2019-01-03 14:20:00,19.07,19.12,19.04,19.11,131160.0,17.8131,17.8598,17.7851,17.8505,131160.0
2019-01-03 14:30:00,19.12,19.15,19.03,19.06,136584.0,17.8598,17.8879,17.7758,17.8038,136584.0
2019-01-03 14:40:00,19.05,19.07,18.97,18.98,104180.0,17.7945,17.8131,17.7197,17.7291,104180.0
2019-01-03 14:50:00,18.98,18.98,18.91,18.93,109432.0,17.7291,17.7291,17.6637,17.6824,109432.0
2019-01-03 15:00:00,18.93,18.93,18.87,18.88,125332.0,17.6824,17.6824,17.6263,17.6357,125332.0
2019-01-03 15:10:00,18.88,18.88,18.81,18.84,235900.0,17.6357,17.6357,17.5703,17.5983,235900.0
2019-01-03 15:20:00,18.84,18.86,18.8,18.82,281672.0,17.5983,17.617,17.5609,17.5796,281672.0
2019-01-03 15:30:00,18.83,18.88,18.81,18.81,353700.0,17.589,17.6357,17.5703,17.5703,353700.0
2019-01-03 15:40:00,18.8,18.85,18.78,18.79,552616.0,17.5609,17.6076,17.5423,17.5516,552616.0
2019-01-03 15:50:00,18.79,18.82,18.74,18.78,1169984.0,17.5516,17.5796,17.5049,17.5423,1169984.0
2019-01-04 09:30:00,19.08,19.11,19.0,19.0,155100.0,17.8225,17.8505,17.7478,17.7478,155100.0
2019-01-04 09:40:00,19.03,19.09,19.0,19.06,176264.0,17.7758,17.8318,17.7478,17.8038,176264.0
2019-01-04 09:50:00,19.07,19.18,19.06,19.16,586568.0,17.8131,17.9159,17.8038,17.8972,586568.0
2019-01-04 10:00:00,19.18,19.2,19.1,19.18,481476.0,17.9159,17.9346,17.8412,17.9159,481476.0
2019-01-04 10:10:00,19.18,19.18,19.11,19.16,421656.0,17.9159,17.9159,17.8505,17.8972,421656.0
2019-01-04 10:20:00,19.16,19.4,19.15,19.4,217840.0,17.8972,18.1214,17.8879,18.1214,217840.0
2019-01-04 10:30:00,19.41,19.41,19.3,19.32,285064.0,18.1307,18.1307,18.028,18.0467,285064.0
2019-01-04 10:40:00,19.31,19.32,19.24,19.26,344656.0,18.0373,18.0467,17.9719,17.9906,344656.0
2019-01-04 10:50:00,19.27,19.32,19.26,19.29,118140.0,18.0,18.0467,17.9906,18.0186,118140.0
2019-01-04 11:00:00,19.3,19.32,19.28,19.31,203764.0,18.028,18.0467,18.0093,18.0373,203764.0
2019-01-04 11:10:00,19.32,19.32,19.24,19.26,170916.0,18.0467,18.0467,17.9719,17.9906,170916.0
2019-01-04 11:20:00,19.26,19.27,19.22,19.26,103312.0,17.9906,18.0,17.9533,17.9906,103312.0
2019-01-04 11:30:00,19.25,19.28,19.24,19.26,182176.0,17.9813,18.0093,17.9719,17.9906,182176.0
2019-01-04 11:40:00,19.26,19.3,19.25,19.29,320572.0,17.9906,18.028,17.9813,18.0186,320572.0
2019-01-04 11:50:00,19.29,19.32,19.27,19.28,871532.0,18.0186,18.0467,18.0,18.0093,871532.0
2019-01-04 12:00:00,19.28,19.29,19.25,19.26,213736.0,18.0093,18.0186,17.9813,17.9906,213736.0
2019-01-04 12:10:00,19.26,19.3,19.23,19.28,170708.0,17.9906,18.028,17.9626,18.0093,170708.0
2019-01-04 12:20:00,19.27,19.28,19.25,19.26,303412.0,18.0,18.0093,17.9813,17.9906,303412.0
2019-01-04 12:30:00,19.26,19.29,19.25,19.29,211832.0,17.9906,18.0186,17.9813,18.0186,211832.0
2019-01-04 12:40:00,19.29,19.34,19.29,19.31,272496.0,18.0186,18.0653,18.0186,18.0373,272496.0
2019-01-04 12:50:00,19.31,19.35,19.31,19.32,305812.0,18.0373,18.0747,18.0373,18.0467,305812.0
2019-01-04 13:00:00,19.33,19.38,19.32,19.37,152520.0,18.056,18.1027,18.0467,18.0934,152520.0
2019-01-04 13:10:00,19.38,19.38,19.33,19.34,129944.0,18.1027,18.1027,18.056,18.0653,129944.0
2019-01-04 13:20:00,19.34,19.36,19.31,19.33,133476.0,18.0653,18.084,18.0373,18.056,133476.0
2019-01-04 13:30:00,19.33,19.37,19.32,19.33,165388.0,18.056,18.0934,18.0467,18.056,165388.0
2019-01-04 13:40:00,19.33,19.33,19.29,19.31,162344.0,18.056,18.056,18.0186,18.0373,162344.0
2019-01-04 13:50:00,19.31,19.31,19.27,19.3,165724.0,18.0373,18.0373,18.0,18.028,165724.0
2019-01-04 14:00:00,19.3,19.31,19.27,19.29,335288.0,18.028,18.0373,18.0,18.0186,335288.0
2019-01-04 14:10:00,19.29,19.29,19.27,19.28,265392.0,18.0186,18.0186,18.0,18.0093,265392.0
2019-01-04 14:20:00,19.28,19.38,19.27,19.34,562988.0,18.0093,18.1027,18.0,18.0653,562988.0
2019-01-04 14:30:00,19.35,19.36,19.33,19.34,384204.0,18.0747,18.084,18.056,18.0653,384204.0
2019-01-04 14:40:00,19.34,19.36,19.31,19.34,517220.0,18.0653,18.084,18.0373,18.0653,517220.0
2019-01-04 14:50:00,19.35,19.36,19.33,19.33,170168.0,18.0747,18.084,18.056,18.056,170168.0
2019-01-04 15:00:00,19.34,19.41,19.34,19.38,166292.0,18.0653,18.1307,18.0653,18.1027,166292.0
2019-01-04 15:10:00,19.39,19.45,19.38,19.44,139312.0,18.112,18.1681,18.1027,18.1588,139312.0
2019-01-04 15:20:00,19.45,19.45,19.37,19.39,168732.0,18.1681,18.1681,18.0934,18.112,168732.0
2019-01-04 15:30:00,19.39,19.42,19.38,19.38,230400.0,18.112,18.1401,18.1027,18.1027,230400.0
2019-01-04 15:40:00,19.39,19.41,19.36,19.38,314164.0,18.112,18.1307,18.084,18.1027,314164.0
2019-01-04 15:50:00,19.37,19.39,19.33,19.38,792180.0,18.0934,18.112,18.056,18.1027,792180.0
2019-01-07 09:30:00,19.36,19.5,19.36,19.46,128848.0,18.084,18.2148,18.084,18.1774,128848.0
2019-01-07 09:40:00,19.46,19.52,19.46,19.46,69732.0,18.1774,18.2335,18.1774,18.1774,69732.0
2019-01-07 09:50:00,19.46,19.52,19.41,19.52,41356.0,18.1774,18.2335,18.1307,18.2335,41356.0
2019-01-07 10:00:00,19.52,19.55,19.46,19.53,82664.0,18.2335,18.2615,18.1774,18.2428,82664.0
2019-01-07 10:10:00,19.53,19.53,19.46,19.47,62760.0,18.2428,18.2428,18.1774,18.1868,62760.0
2019-01-07 10:20:00,19.47,19.51,19.45,19.5,44200.0,18.1868,18.2241,18.1681,18.2148,44200.0
2019-01-07 10:30:00,19.5,19.58,19.49,19.56,77540.0,18.2148,18.2895,18.2055,18.2708,77540.0
2019-01-07 10:40:00,19.56,19.61,19.55,19.6,64520.0,18.2708,18.3175,18.2615,18.3082,64520.0
2019-01-07 10:50:00,19.6,19.64,19.6,19.63,62772.0,18.3082,18.3456,18.3082,18.3362,62772.0
2019-01-07 11:00:00,19.62,19.62,19.55,19.57,52452.0,18.3269,18.3269,18.2615,18.2802,52452.0
2019-01-07 11:10:00,19.57,19.6,19.57,19.58,52848.0,18.2802,18.3082,18.2802,18.2895,52848.0
2019-01-07 11:20:00,19.58,19.59,19.55,19.55,35664.0,18.2895,18.2989,18.2615,18.2615,35664.0
2019-01-07 11:30:00,19.56,19.63,19.55,19.63,43800.0,18.2708,18.3362,18.2615,18.3362,43800.0
2019-01-07 11:40:00,19.63,19.64,19.59,19.64,33500.0,18.3362,18.3456,18.2989,18.3456,33500.0
2019-01-07 11:50:00,19.63,19.65,19.62,19.65,25044.0,18.3362,18.3549,18.3269,18.3549,25044.0
2019-01-07 12:00:00,19.65,19.66,19.61,19.62,81784.0,18.3549,18.3643,18.3175,18.3269,81784.0
2019-01-07 12:10:00,19.63,19.66,19.62,19.65,51852.0,18.3362,18.3643,18.3269,18.3549,51852.0
2019-01-07 12:20:00,19.65,19.7,19.65,19.68,45976.0,18.3549,18.4016,18.3549,18.3829,45976.0
2019-01-07 12:30:00,19.68,19.71,19.67,19.7,38804.0,18.3829,18.411,18.3736,18.4016,38804.0
2019-01-07 12:40:00,19.7,19.7,19.66,19.67,34824.0,18.4016,18.4016,18.3643,18.3736,34824.0
2019-01-07 12:50:00,19.67,19.7,19.65,19.67,54816.0,18.3736,18.4016,18.3549,18.3736,54816.0
2019-01-07 13:00:00,19.67,19.7,19.67,19.7,31940.0,18.3736,18.4016,18.3736,18.4016,31940.0
2019-01-07 13:10:00,19.69,19.71,19.68,19.7,29100.0,18.3923,18.411,18.3829,18.4016,29100.0
2019-01-07 13:20:00,19.7,19.71,19.67,19.68,26260.0,18.4016,18.411,18.3736,18.3829,26260.0
2019-01-07 13:30:00,19.68,19.7,19.67,19.7,52984.0,18.3829,18.4016,18.3736,18.4016,52984.0
2019-01-07 13:40:00,19.69,19.7,19.66,19.67,41464.0,18.3923,18.4016,18.3643,18.3736,41464.0
2019-01-07 13:50:00,19.66,19.66,19.62,19.62,35512.0,18.3643,18.3643,18.3269,18.3269,35512.0
2019-01-07 14:00:00,19.63,19.65,19.6,19.6,46252.0,18.3362,18.3549,18.3082,18.3082,46252.0
2019-01-07 14:10:00,19.61,19.62,19.58,19.61,50900.0,18.3175,18.3269,18.2895,18.3175,50900.0
2019-01-07 14:20:00,19.61,19.62,19.59,19.6,65820.0,18.3175,18.3269,18.2989,18.3082,65820.0
2019-01-07 14:30:00,19.61,19.61,19.57,19.57,27944.0,18.3175,18.3175,18.2802,18.2802,27944.0
2019-01-07 14:40:00,19.57,19.59,19.56,19.57,38968.0,18.2802,18.2989,18.2708,18.2802,38968.0
2019-01-07 14:50:00,19.57,19.57,19.51,19.52,41192.0,18.2802,18.2802,18.2241,18.2335,41192.0
2019-01-07 15:00:00,19.52,19.56,19.52,19.55,48268.0,18.2335,18.2708,18.2335,18.2615,48268.0
2019-01-07 15:10:00,19.56,19.58,19.55,19.58,35088.0,18.2708,18.2895,18.2615,18.2895,35088.0
2019-01-07 15:20:00,19.58,19.59,19.56,19.58,94100.0,18.2895,18.2989,18.2708,18.2895,94100.0
2019-01-07 15:30:00,19.58,19.59,19.54,19.57,79216.0,18.2895,18.2989,18.2522,18.2802,79216.0
2019-01-07 15:40:00,19.57,19.59,19.56,19.58,127484.0,18.2802,18.2989,18.2708,18.2895,127484.0
2019-01-07 15:50:00,19.57,19.59,19.53,19.54,406132.0,18.2802,18.2989,18.2428,18.2522,406132.0
2019-01-08 09:30:00,19.67,19.72,19.65,19.68,136532.0,18.3736,18.4203,18.3549,18.3829,136532.0
2019-01-08 09:40:00,19.68,19.75,19.67,19.67,55920.0,18.3829,18.4483,18.3736,18.3736,55920.0
2019-01-08 09:50:00,19.68,19.68,19.59,19.61,91532.0,18.3829,18.3829,18.2989,18.3175,91532.0
2019-01-08 10:00:00,19.61,19.67,19.6,19.65,119144.0,18.3175,18.3736,18.3082,18.3549,119144.0
2019-01-08 10:10:00,19.64,19.64,19.5,19.5,76124.0,18.3456,18.3456,18.2148,18.2148,76124.0
2019-01-08 10:20:00,19.5,19.56,19.5,19.55,47436.0,18.2148,18.2708,18.2148,18.2615,47436.0
2019-01-08 10:30:00,19.56,19.58,19.52,19.58,53912.0,18.2708,18.2895,18.2335,18.2895,53912.0
2019-01-08 10:40:00,19.58,19.58,19.52,19.55,37688.0,18.2895,18.2895,18.2335,18.2615,37688.0
2019-01-08 10:50:00,19.55,19.55,19.51,19.53,46828.0,18.2615,18.2615,18.2241,18.2428,46828.0
2019-01-08 11:00:00,19.53,19.57,19.52,19.57,46040.0,18.2428,18.2802,18.2335,18.2802,46040.0
2019-01-08 11:10:00,19.57,19.57,19.52,19.55,52516.0,18.2802,18.2802,18.2335,18.2615,52516.0
2019-01-08 11:20:00,19.54,19.54,19.5,19.5,38520.0,18.2522,18.2522,18.2148,18.2148,38520.0
2019-01-08 11:30:00,19.5,19.5,19.45,19.48,47144.0,18.2148,18.2148,18.1681,18.1961,47144.0
2019-01-08 11:40:00,19.49,19.51,19.47,19.47,34772.0,18.2055,18.2241,18.1868,18.1868,34772.0
2019-01-08 11:50:00,19.48,19.52,19.46,19.5,55644.0,18.1961,18.2335,18.1774,18.2148,55644.0
2019-01-08 12:00:00,19.5,19.53,19.49,19.52,50924.0,18.2148,18.2428,18.2055,18.2335,50924.0
2019-01-08 12:10:00,19.52,19.56,19.51,19.56,41736.0,18.2335,18.2708,18.2241,18.2708,41736.0
2019-01-08 12:20:00,19.55,19.57,19.54,19.55,137108.0,18.2615,18.2802,18.2522,18.2615,137108.0
2019-01-08 12:30:00,19.55,19.57,19.54,19.54,64096.0,18.2615,18.2802,18.2522,18.2522,64096.0
2019-01-08 12:40:00,19.54,19.55,19.5,19.5,63364.0,18.2522,18.2615,18.2148,18.2148,63364.0
2019-01-08 12:50:00,19.5,19.58,19.49,19.57,79380.0,18.2148,18.2895,18.2055,18.2802,79380.0
2019-01-08 13:00:00,19.57,19.64,19.56,19.61,205368.0,18.2802,18.3456,18.2708,18.3175,205368.0
2019-01-08 13:10:00,19.61,19.63,19.59,19.59,107292.0,18.3175,18.3362,18.2989,18.2989,107292.0
2019-01-08 13:20:00,19.6,19.62,19.6,19.61,83696.0,18.3082,18.3269,18.3082,18.3175,83696.0
2019-01-08 13:30:00,19.61,19.63,19.6,19.6,150232.0,18.3175,18.3362,18.3082,18.3082,150232.0
2019-01-08 13:40:00,19.6,19.65,19.58,19.63,443900.0,18.3082,18.3549,18.2895,18.3362,443900.0
2019-01-08 13:50:00,19.63,19.7,19.61,19.68,218036.0,18.3362,18.4016,18.3175,18.3829,218036.0
2019-01-08 14:00:00,19.68,19.71,19.66,19.67,150320.0,18.3829,18.411,18.3643,18.3736,150320.0
2019-01-08 14:10:00,19.67,19.7,19.66,19.68,105972.0,18.3736,18.4016,18.3643,18.3829,105972.0
2019-01-08 14:20:00,19.68,19.68,19.64,19.67,107528.0,18.3829,18.3829,18.3456,18.3736,107528.0
2019-01-08 14:30:00,19.67,19.72,19.65,19.69,249640.0,18.3736,18.4203,18.3549,18.3923,249640.0
2019-01-08 14:40:00,19.69,19.7,19.68,19.7,86008.0,18.3923,18.4016,18.3829,18.4016,86008.0
2019-01-08 14:50:00,19.7,19.72,19.69,19.7,207236.0,18.4016,18.4203,18.3923,18.4016,207236.0
2019-01-08 15:00:00,19.71,19.71,19.64,19.68,154112.0,18.411,18.411,18.3456,18.3829,154112.0
2019-01-08 15:10:00,19.68,19.72,19.67,19.72,191608.0,18.3829,18.4203,18.3736,18.4203,191608.0
2019-01-08 15:20:00,19.72,19.75,19.71,19.75,215312.0,18.4203,18.4483,18.411,18.4483,215312.0
2019-01-08 15:30:00,19.75,19.77,19.75,19.76,220240.0,18.4483,18.467,18.4483,18.4577,220240.0
2019-01-08 15:40:00,19.76,19.79,19.74,19.74,495124.0,18.4577,18.4857,18.439,18.439,495124.0
2019-01-08 15:50:00,19.74,19.79,19.74,19.79,865536.0,18.439,18.4857,18.439,18.4857,865536.0
2019-01-09 09:30:00,20.04,20.07,19.92,20.05,218992.0,18.7192,18.7472,18.6071,18.7285,218992.0
2019-01-09 09:40:00,20.06,20.09,19.98,19.99,63424.0,18.7379,18.7659,18.6632,18.6725,63424.0
2019-01-09 09:50:00,20.0,20.1,19.98,20.09,77884.0,18.6818,18.7753,18.6632,18.7659,77884.0
2019-01-09 10:00:00,20.09,20.11,20.01,20.04,77624.0,18.7659,18.7846,18.6912,18.7192,77624.0
2019-01-09 10:10:00,20.05,20.06,20.0,20.02,44072.0,18.7285,18.7379,18.6818,18.7005,44072.0
2019-01-09 10:20:00,20.02,20.03,19.98,20.0,54820.0,18.7005,18.7099,18.6632,18.6818,54820.0
2019-01-09 10:30:00,20.0,20.01,19.93,19.95,76460.0,18.6818,18.6912,18.6165,18.6351,76460.0
2019-01-09 10:40:00,19.96,19.97,19.88,19.93,200836.0,18.6445,18.6538,18.5698,18.6165,200836.0
2019-01-09 10:50:00,19.93,19.95,19.91,19.93,114520.0,18.6165,18.6351,18.5978,18.6165,114520.0
2019-01-09 11:00:00,19.93,20.01,19.93,20.0,74764.0,18.6165,18.6912,18.6165,18.6818,74764.0
2019-01-09 11:10:00,19.98,20.0,19.95,19.97,47876.0,18.6632,18.6818,18.6351,18.6538,47876.0
2019-01-09 11:20:00,19.97,20.0,19.95,19.98,29308.0,18.6538,18.6818,18.6351,18.6632,29308.0
2019-01-09 11:30:00,19.97,19.98,19.93,19.93,35820.0,18.6538,18.6632,18.6165,18.6165,35820.0
2019-01-09 11:40:00,19.93,19.97,19.92,19.97,34808.0,18.6165,18.6538,18.6071,18.6538,34808.0
2019-01-09 11:50:00,19.97,20.0,19.96,19.96,19608.0,18.6538,18.6818,18.6445,18.6445,19608.0
2019-01-09 12:00:00,19.96,19.98,19.95,19.98,29020.0,18.6445,18.6632,18.6351,18.6632,29020.0
2019-01-09 12:10:00,19.98,20.04,19.97,20.03,58700.0,18.6632,18.7192,18.6538,18.7099,58700.0
2019-01-09 12:20:00,20.04,20.09,20.04,20.06,39160.0,18.7192,18.7659,18.7192,18.7379,39160.0
2019-01-09 12:30:00,20.06,20.07,20.05,20.07,38908.0,18.7379,18.7472,18.7285,18.7472,38908.0
2019-01-09 12:40:00,20.06,20.14,20.06,20.11,59592.0,18.7379,18.8126,18.7379,18.7846,59592.0
2019-01-09 12:50:00,20.11,20.13,20.09,20.11,39120.0,18.7846,18.8033,18.7659,18.7846,39120.0
2019-01-09 13:00:00,20.11,20.11,20.06,20.07,47756.0,18.7846,18.7846,18.7379,18.7472,47756.0
2019-01-09 13:10:00,20.06,20.07,20.05,20.06,41604.0,18.7379,18.7472,18.7285,18.7379,41604.0
2019-01-09 13:20:00,20.06,20.09,20.06,20.07,46376.0,18.7379,18.7659,18.7379,18.7472,46376.0
2019-01-09 13:30:00,20.07,20.08,20.04,20.05,33512.0,18.7472,18.7566,18.7192,18.7285,33512.0
2019-01-09 13:40:00,20.05,20.06,20.05,20.05,35632.0,18.7285,18.7379,18.7285,18.7285,35632.0
2019-01-09 13:50:00,20.05,20.06,20.02,20.06,38952.0,18.7285,18.7379,18.7005,18.7379,38952.0
2019-01-09 14:00:00,20.05,20.1,20.05,20.09,43992.0,18.7285,18.7753,18.7285,18.7659,43992.0
2019-01-09 14:10:00,20.09,20.09,20.03,20.03,37728.0,18.7659,18.7659,18.7099,18.7099,37728.0
2019-01-09 14:20:00,20.02,20.04,19.99,20.04,61776.0,18.7005,18.7192,18.6725,18.7192,61776.0
2019-01-09 14:30:00,20.04,20.08,20.03,20.07,67060.0,18.7192,18.7566,18.7099,18.7472,67060.0
2019-01-09 14:40:00,20.07,20.12,20.06,20.12,73016.0,18.7472,18.7939,18.7379,18.7939,73016.0
2019-01-09 14:50:00,20.13,20.13,20.11,20.12,63808.0,18.8033,18.8033,18.7846,18.7939,63808.0
2019-01-09 15:00:00,20.12,20.13,20.11,20.13,72548.0,18.7939,18.8033,18.7846,18.8033,72548.0
2019-01-09 15:10:00,20.12,20.14,20.12,20.13,85244.0,18.7939,18.8126,18.7939,18.8033,85244.0
2019-01-09 15:20:00,20.14,20.15,20.12,20.13,83648.0,18.8126,18.822,18.7939,18.8033,83648.0
2019-01-09 15:30:00,20.12,20.12,20.08,20.09,106668.0,18.7939,18.7939,18.7566,18.7659,106668.0
2019-01-09 15:40:00,20.09,20.09,20.07,20.08,265928.0,18.7659,18.7659,18.7472,18.7566,265928.0
2019-01-09 15:50:00,20.07,20.14,20.07,20.12,548160.0,18.7472,18.8126,18.7472,18.7939,548160.0
2019-01-10 09:30:00,20.09,20.15,20.03,20.1,183156.0,18.7659,18.822,18.7099,18.7753,183156.0
2019-01-10 09:40:00,20.1,20.15,20.09,20.13,55408.0,18.7753,18.822,18.7659,18.8033,55408.0
2019-01-10 09:50:00,20.13,20.18,20.09,20.09,75016.0,18.8033,18.85,18.7659,18.7659,75016.0
2019-01-10 10:00:00,20.08,20.13,20.08,20.11,59908.0,18.7566,18.8033,18.7566,18.7846,59908.0
2019-01-10 10:10:00,20.13,20.13,20.08,20.11,55524.0,18.8033,18.8033,18.7566,18.7846,55524.0
2019-01-10 10:20:00,20.11,20.16,20.11,20.15,44012.0,18.7846,18.8313,18.7846,18.822,44012.0
2019-01-10 10:30:00,20.15,20.17,20.12,20.16,51740.0,18.822,18.8406,18.7939,18.8313,51740.0
2019-01-10 10:40:00,20.16,20.18,20.15,20.18,61208.0,18.8313,18.85,18.822,18.85,61208.0
2019-01-10 10:50:00,20.19,20.19,20.17,20.18,104832.0,18.8593,18.8593,18.8406,18.85,104832.0
2019-01-10 11:00:00,20.18,20.21,20.16,20.21,89136.0,18.85,18.878,18.8313,18.878,89136.0
2019-01-10 11:10:00,20.2,20.2,20.17,20.17,51344.0,18.8687,18.8687,18.8406,18.8406,51344.0
2019-01-10 11:20:00,20.18,20.18,20.14,20.14,55200.0,18.85,18.85,18.8126,18.8126,55200.0
2019-01-10 11:30:00,20.15,20.24,20.15,20.23,65256.0,18.822,18.906,18.822,18.8967,65256.0
2019-01-10 11:40:00,20.22,20.23,20.18,20.21,50736.0,18.8873,18.8967,18.85,18.878,50736.0
2019-01-10 11:50:00,20.2,20.23,20.18,20.23,36548.0,18.8687,18.8967,18.85,18.8967,36548.0
2019-01-10 12:00:00,20.22,20.25,20.2,20.24,78104.0,18.8873,18.9154,18.8687,18.906,78104.0
2019-01-10 12:10:00,20.24,20.25,20.23,20.24,60448.0,18.906,18.9154,18.8967,18.906,60448.0
2019-01-10 12:20:00,20.25,20.28,20.24,20.28,82644.0,18.9154,18.9434,18.906,18.9434,82644.0
2019-01-10 12:30:00,20.28,20.29,20.28,20.29,83484.0,18.9434,18.9527,18.9434,18.9527,83484.0
2019-01-10 12:40:00,20.29,20.31,20.27,20.3,73492.0,18.9527,18.9714,18.934,18.9621,73492.0
2019-01-10 12:50:00,20.3,20.32,20.28,20.28,34188.0,18.9621,18.9808,18.9434,18.9434,34188.0
2019-01-10 13:00:00,20.28,20.3,20.24,20.25,79528.0,18.9434,18.9621,18.906,18.9154,79528.0
2019-01-10 13:10:00,20.25,20.25,20.22,20.24,93320.0,18.9154,18.9154,18.8873,18.906,93320.0
2019-01-10 13:20:00,20.24,20.25,20.23,20.25,51276.0,18.906,18.9154,18.8967,18.9154,51276.0
2019-01-10 13:30:00,20.26,20.27,20.24,20.25,59412.0,18.9247,18.934,18.906,18.9154,59412.0
2019-01-10 13:40:00,20.25,20.27,20.23,20.27,119176.0,18.9154,18.934,18.8967,18.934,119176.0
2019-01-10 13:50:00,20.27,20.28,20.26,20.28,54704.0,18.934,18.9434,18.9247,18.9434,54704.0
2019-01-10 14:00:00,20.28,20.35,20.28,20.33,67448.0,18.9434,19.0088,18.9434,18.9901,67448.0
2019-01-10 14:10:00,20.33,20.34,20.32,20.33,48392.0,18.9901,18.9994,18.9808,18.9901,48392.0
2019-01-10 14:20:00,20.34,20.36,20.33,20.35,87832.0,18.9994,19.0181,18.9901,19.0088,87832.0
2019-01-10 14:30:00,20.34,20.37,20.34,20.36,73144.0,18.9994,19.0275,18.9994,19.0181,73144.0
2019-01-10 14:40:00,20.36,20.4,20.36,20.37,99728.0,19.0181,19.0555,19.0181,19.0275,99728.0
2019-01-10 14:50:00,20.36,20.36,20.31,20.34,80848.0,19.0181,19.0181,18.9714,18.9994,80848.0
2019-01-10 15:00:00,20.34,20.38,20.34,20.36,66028.0,18.9994,19.0368,18.9994,19.0181,66028.0
2019-01-10 15:10:00,20.36,20.37,20.33,20.35,51444.0,19.0181,19.0275,18.9901,19.0088,51444.0
2019-01-10 15:20:00,20.36,20.38,20.36,20.38,44340.0,19.0181,19.0368,19.0181,19.0368,44340.0
2019-01-10 15:30:00,20.38,20.4,20.36,20.39,87032.0,19.0368,19.0555,19.0181,19.0461,87032.0
2019-01-10 15:40:00,20.39,20.44,20.39,20.4,151896.0,19.0461,19.0928,19.0461,19.0555,151896.0
2019-01-10 15:50:00,20.4,20.47,20.4,20.45,449984.0,19.0555,19.1209,19.0555,19.1022,449984.0
2019-01-11 09:30:00,20.3,20.38,20.3,20.35,74716.0,18.9621,19.0368,18.9621,19.0088,74716.0
2019-01-11 09:40:00,20.36,20.36,20.28,20.32,73624.0,19.0181,19.0181,18.9434,18.9808,73624.0
2019-01-11 09:50:00,20.31,20.35,20.26,20.35,63820.0,18.9714,19.0088,18.9247,19.0088,63820.0
2019-01-11 10:00:00,20.34,20.34,20.29,20.32,26732.0,18.9994,18.9994,18.9527,18.9808,26732.0
2019-01-11 10:10:00,20.32,20.32,20.26,20.3,27360.0,18.9808,18.9808,18.9247,18.9621,27360.0
2019-01-11 10:20:00,20.29,20.31,20.27,20.27,39320.0,18.9527,18.9714,18.934,18.934,39320.0
2019-01-11 10:30:00,20.26,20.29,20.25,20.28,29928.0,18.9247,18.9527,18.9154,18.9434,29928.0
2019-01-11 10:40:00,20.27,20.27,20.22,20.23,78868.0,18.934,18.934,18.8873,18.8967,78868.0
2019-01-11 10:50:00,20.23,20.29,20.21,20.29,26400.0,18.8967,18.9527,18.878,18.9527,26400.0
2019-01-11 11:00:00,20.29,20.31,20.27,20.3,34072.0,18.9527,18.9714,18.934,18.9621,34072.0
2019-01-11 11:10:00,20.3,20.31,20.26,20.31,21200.0,18.9621,18.9714,18.9247,18.9714,21200.0
2019-01-11 11:20:00,20.29,20.3,20.26,20.28,69748.0,18.9527,18.9621,18.9247,18.9434,69748.0
2019-01-11 11:30:00,20.29,20.29,20.27,20.29,15572.0,18.9527,18.9527,18.934,18.9527,15572.0
2019-01-11 11:40:00,20.28,20.31,20.27,20.31,90484.0,18.9434,18.9714,18.934,18.9714,90484.0
2019-01-11 11:50:00,20.31,20.31,20.29,20.29,30012.0,18.9714,18.9714,18.9527,18.9527,30012.0
2019-01-11 12:00:00,20.28,20.3,20.28,20.29,27072.0,18.9434,18.9621,18.9434,18.9527,27072.0
2019-01-11 12:10:00,20.27,20.3,20.26,20.29,40528.0,18.934,18.9621,18.9247,18.9527,40528.0
2019-01-11 12:20:00,20.3,20.32,20.29,20.31,31508.0,18.9621,18.9808,18.9527,18.9714,31508.0
2019-01-11 12:30:00,20.31,20.32,20.29,20.31,53364.0,18.9714,18.9808,18.9527,18.9714,53364.0
2019-01-11 12:40:00,20.31,20.32,20.3,20.3,59544.0,18.9714,18.9808,18.9621,18.9621,59544.0
2019-01-11 12:50:00,20.3,20.31,20.3,20.3,16608.0,18.9621,18.9714,18.9621,18.9621,16608.0
2019-01-11 13:00:00,20.3,20.3,20.27,20.29,32036.0,18.9621,18.9621,18.934,18.9527,32036.0
2019-01-11 13:10:00,20.29,20.3,20.26,20.28,29192.0,18.9527,18.9621,18.9247,18.9434,29192.0
2019-01-11 13:20:00,20.27,20.28,20.26,20.26,23420.0,18.934,18.9434,18.9247,18.9247,23420.0
2019-01-11 13:30:00,20.27,20.27,20.26,20.26,33628.0,18.934,18.934,18.9247,18.9247,33628.0
2019-01-11 13:40:00,20.27,20.29,20.26,20.28,30580.0,18.934,18.9527,18.9247,18.9434,30580.0
2019-01-11 13:50:00,20.28,20.32,20.28,20.31,34292.0,18.9434,18.9808,18.9434,18.9714,34292.0
2019-01-11 14:00:00,20.31,20.31,20.29,20.31,23216.0,18.9714,18.9714,18.9527,18.9714,23216.0
2019-01-11 14:10:00,20.31,20.33,20.31,20.32,22764.0,18.9714,18.9901,18.9714,18.9808,22764.0
2019-01-11 14:20:00,20.33,20.33,20.31,20.33,25232.0,18.9901,18.9901,18.9714,18.9901,25232.0
2019-01-11 14:30:00,20.33,20.33,20.32,20.32,92060.0,18.9901,18.9901,18.9808,18.9808,92060.0
2019-01-11 14:40:00,20.32,20.33,20.31,20.32,42284.0,18.9808,18.9901,18.9714,18.9808,42284.0
2019-01-11 14:50:00,20.33,20.33,20.28,20.28,32020.0,18.9901,18.9901,18.9434,18.9434,32020.0
2019-01-11 15:00:00,20.27,20.31,20.26,20.3,48616.0,18.934,18.9714,18.9247,18.9621,48616.0
2019-01-11 15:10:00,20.3,20.31,20.3,20.3,26596.0,18.9621,18.9714,18.9621,18.9621,26596.0
2019-01-11 15:20:00,20.3,20.31,20.3,20.3,47068.0,18.9621,18.9714,18.9621,18.9621,47068.0
2019-01-11 15:30:00,20.3,20.35,20.3,20.34,56788.0,18.9621,19.0088,18.9621,18.9994,56788.0
2019-01-11 15:40:00,20.34,20.38,20.34,20.37,117500.0,18.9994,19.0368,18.9994,19.0275,117500.0
2019-01-11 15:50:00,20.38,20.38,20.36,20.38,217896.0,19.0368,19.0368,19.0181,19.0368,217896.0
2019-01-14 09:30:00,20.21,20.21,20.12,20.15,58316.0,18.878,18.878,18.7939,18.822,58316.0
2019-01-14 09:40:00,20.16,20.18,20.11,20.12,172492.0,18.8313,18.85,18.7846,18.7939,172492.0
2019-01-14 09:50:00,20.12,20.15,20.1,20.1,89380.0,18.7939,18.822,18.7753,18.7753,89380.0
2019-01-14 10:00:00,20.11,20.11,20.08,20.11,93192.0,18.7846,18.7846,18.7566,18.7846,93192.0
2019-01-14 10:10:00,20.11,20.11,20.06,20.1,67468.0,18.7846,18.7846,18.7379,18.7753,67468.0
2019-01-14 10:20:00,20.11,20.11,20.07,20.07,72964.0,18.7846,18.7846,18.7472,18.7472,72964.0
2019-01-14 10:30:00,20.07,20.1,20.06,20.1,43276.0,18.7472,18.7753,18.7379,18.7753,43276.0
2019-01-14 10:40:00,20.09,20.12,20.06,20.08,120644.0,18.7659,18.7939,18.7379,18.7566,120644.0
2019-01-14 10:50:00,20.08,20.11,20.08,20.09,103940.0,18.7566,18.7846,18.7566,18.7659,103940.0
2019-01-14 11:00:00,20.09,20.11,20.07,20.09,49976.0,18.7659,18.7846,18.7472,18.7659,49976.0
2019-01-14 11:10:00,20.09,20.09,20.05,20.07,46800.0,18.7659,18.7659,18.7285,18.7472,46800.0
2019-01-14 11:20:00,20.07,20.1,20.07,20.09,23708.0,18.7472,18.7753,18.7472,18.7659,23708.0
2019-01-14 11:30:00,20.09,20.11,20.09,20.11,90836.0,18.7659,18.7846,18.7659,18.7846,90836.0
2019-01-14 11:40:00,20.11,20.11,20.1,20.11,117856.0,18.7846,18.7846,18.7753,18.7846,117856.0
2019-01-14 11:50:00,20.11,20.11,20.08,20.11,53872.0,18.7846,18.7846,18.7566,18.7846,53872.0
2019-01-14 12:00:00,20.11,20.11,20.09,20.11,104420.0,18.7846,18.7846,18.7659,18.7846,104420.0
2019-01-14 12:10:00,20.11,20.21,20.1,20.21,180588.0,18.7846,18.878,18.7753,18.878,180588.0
2019-01-14 12:20:00,20.2,20.21,20.18,20.21,21000.0,18.8687,18.878,18.85,18.878,21000.0
2019-01-14 12:30:00,20.21,20.21,20.18,20.18,18692.0,18.878,18.878,18.85,18.85,18692.0
2019-01-14 12:40:00,20.18,20.21,20.18,20.2,22592.0,18.85,18.878,18.85,18.8687,22592.0
2019-01-14 12:50:00,20.21,20.21,20.2,20.2,15400.0,18.878,18.878,18.8687,18.8687,15400.0
2019-01-14 13:00:00,20.2,20.2,20.18,20.19,17688.0,18.8687,18.8687,18.85,18.8593,17688.0
2019-01-14 13:10:00,20.2,20.23,20.2,20.22,41968.0,18.8687,18.8967,18.8687,18.8873,41968.0
2019-01-14 13:20:00,20.22,20.25,20.22,20.25,22804.0,18.8873,18.9154,18.8873,18.9154,22804.0
2019-01-14 13:30:00,20.24,20.27,20.24,20.27,29148.0,18.906,18.934,18.906,18.934,29148.0
2019-01-14 13:40:00,20.27,20.28,20.25,20.25,32284.0,18.934,18.9434,18.9154,18.9154,32284.0
2019-01-14 13:50:00,20.26,20.26,20.24,20.24,27616.0,18.9247,18.9247,18.906,18.906,27616.0
2019-01-14 14:00:00,20.25,20.27,20.23,20.24,45420.0,18.9154,18.934,18.8967,18.906,45420.0
2019-01-14 14:10:00,20.24,20.25,20.23,20.24,41684.0,18.906,18.9154,18.8967,18.906,41684.0
2019-01-14 14:20:00,20.24,20.25,20.24,20.24,36760.0,18.906,18.9154,18.906,18.906,36760.0
2019-01-14 14:30:00,20.25,20.27,20.24,20.27,59140.0,18.9154,18.934,18.906,18.934,59140.0
2019-01-14 14:40:00,20.27,20.31,20.27,20.31,36728.0,18.934,18.9714,18.934,18.9714,36728.0
2019-01-14 14:50:00,20.31,20.34,20.31,20.33,50592.0,18.9714,18.9994,18.9714,18.9901,50592.0
2019-01-14 15:00:00,20.33,20.35,20.31,20.32,50524.0,18.9901,19.0088,18.9714,18.9808,50524.0
2019-01-14 15:10:00,20.32,20.32,20.29,20.3,55500.0,18.9808,18.9808,18.9527,18.9621,55500.0
2019-01-14 15:20:00,20.3,20.32,20.29,20.29,60096.0,18.9621,18.9808,18.9527,18.9527,60096.0
2019-01-14 15:30:00,20.29,20.3,20.28,20.29,62620.0,18.9527,18.9621,18.9434,18.9527,62620.0
2019-01-14 15:40:00,20.29,20.29,20.25,20.25,96384.0,18.9527,18.9527,18.9154,18.9154,96384.0
2019-01-14 15:50:00,20.25,20.28,20.24,20.25,327432.0,18.9154,18.9434,18.906,18.9154,327432.0
2019-01-15 09:30:00,20.34,20.38,20.27,20.34,39244.0,18.9994,19.0368,18.934,18.9994,39244.0
2019-01-15 09:40:00,20.33,20.38,20.33,20.36,10168.0,18.9901,19.0368,18.9901,19.0181,10168.0
2019-01-15 09:50:00,20.34,20.36,20.3,20.32,33252.0,18.9994,19.0181,18.9621,18.9808,33252.0
2019-01-15 10:00:00,20.33,20.43,20.32,20.38,40196.0,18.9901,19.0835,18.9808,19.0368,40196.0
2019-01-15 10:10:00,20.37,20.37,20.27,20.27,58676.0,19.0275,19.0275,18.934,18.934,58676.0
2019-01-15 10:20:00,20.27,20.29,20.24,20.28,46980.0,18.934,18.9527,18.906,18.9434,46980.0
2019-01-15 10:30:00,20.29,20.31,20.26,20.27,19520.0,18.9527,18.9714,18.9247,18.934,19520.0
2019-01-15 10:40:00,20.27,20.29,20.24,20.26,57200.0,18.934,18.9527,18.906,18.9247,57200.0
2019-01-15 10:50:00,20.26,20.28,20.25,20.27,71000.0,18.9247,18.9434,18.9154,18.934,71000.0
2019-01-15 11:00:00,20.27,20.29,20.25,20.28,24000.0,18.934,18.9527,18.9154,18.9434,24000.0
2019-01-15 11:10:00,20.28,20.28,20.25,20.27,24184.0,18.9434,18.9434,18.9154,18.934,24184.0
2019-01-15 11:20:00,20.27,20.27,20.25,20.26,21676.0,18.934,18.934,18.9154,18.9247,21676.0
2019-01-15 11:30:00,20.26,20.28,20.25,20.28,27152.0,18.9247,18.9434,18.9154,18.9434,27152.0
2019-01-15 11:40:00,20.28,20.29,20.27,20.28,43732.0,18.9434,18.9527,18.934,18.9434,43732.0
2019-01-15 11:50:00,20.28,20.3,20.27,20.3,39264.0,18.9434,18.9621,18.934,18.9621,39264.0
2019-01-15 12:00:00,20.29,20.32,20.29,20.3,27164.0,18.9527,18.9808,18.9527,18.9621,27164.0
2019-01-15 12:10:00,20.31,20.35,20.31,20.34,39832.0,18.9714,19.0088,18.9714,18.9994,39832.0
2019-01-15 12:20:00,20.34,20.36,20.34,20.34,13808.0,18.9994,19.0181,18.9994,18.9994,13808.0
2019-01-15 12:30:00,20.34,20.34,20.32,20.32,25152.0,18.9994,18.9994,18.9808,18.9808,25152.0
2019-01-15 12:40:00,20.32,20.33,20.31,20.32,34036.0,18.9808,18.9901,18.9714,18.9808,34036.0
2019-01-15 12:50:00,20.31,20.31,20.26,20.27,32408.0,18.9714,18.9714,18.9247,18.934,32408.0
2019-01-15 13:00:00,20.28,20.28,20.27,20.28,25092.0,18.9434,18.9434,18.934,18.9434,25092.0
2019-01-15 13:10:00,20.28,20.28,20.26,20.27,26612.0,18.9434,18.9434,18.9247,18.934,26612.0
2019-01-15 13:20:00,20.27,20.28,20.26,20.27,36700.0,18.934,18.9434,18.9247,18.934,36700.0
2019-01-15 13:30:00,20.27,20.33,20.27,20.32,27576.0,18.934,18.9901,18.934,18.9808,27576.0
2019-01-15 13:40:00,20.32,20.32,20.31,20.31,81216.0,18.9808,18.9808,18.9714,18.9714,81216.0
2019-01-15 13:50:00,20.31,20.32,20.31,20.31,20608.0,18.9714,18.9808,18.9714,18.9714,20608.0
2019-01-15 14:00:00,20.31,20.35,20.3,20.31,51304.0,18.9714,19.0088,18.9621,18.9714,51304.0
2019-01-15 14:10:00,20.32,20.33,20.3,20.3,49384.0,18.9808,18.9901,18.9621,18.9621,49384.0
2019-01-15 14:20:00,20.3,20.3,20.25,20.25,47248.0,18.9621,18.9621,18.9154,18.9154,47248.0
2019-01-15 14:30:00,20.25,20.26,20.22,20.24,87164.0,18.9154,18.9247,18.8873,18.906,87164.0
2019-01-15 14:40:00,20.24,20.26,20.24,20.25,60092.0,18.906,18.9247,18.906,18.9154,60092.0
2019-01-15 14:50:00,20.25,20.27,20.25,20.27,42500.0,18.9154,18.934,18.9154,18.934,42500.0
2019-01-15 15:00:00,20.27,20.29,20.26,20.28,66388.0,18.934,18.9527,18.9247,18.9434,66388.0
2019-01-15 15:10:00,20.28,20.29,20.27,20.28,40576.0,18.9434,18.9527,18.934,18.9434,40576.0
2019-01-15 15:20:00,20.27,20.28,20.26,20.27,72912.0,18.934,18.9434,18.9247,18.934,72912.0
2019-01-15 15:30:00,20.27,20.27,20.25,20.27,117164.0,18.934,18.934,18.9154,18.934,117164.0
2019-01-15 15:40:00,20.27,20.31,20.27,20.3,184176.0,18.934,18.9714,18.934,18.9621,184176.0
2019-01-15 15:50:00,20.3,20.3,20.26,20.28,346500.0,18.9621,18.9621,18.9247,18.9434,346500.0
2019-01-16 09:30:00,20.25,20.35,20.22,20.35,71724.0,18.9154,19.0088,18.8873,19.0088,71724.0
2019-01-16 09:40:00,20.32,20.39,20.32,20.35,26084.0,18.9808,19.0461,18.9808,19.0088,26084.0
2019-01-16 09:50:00,20.35,20.44,20.35,20.44,40868.0,19.0088,19.0928,19.0088,19.0928,40868.0
2019-01-16 10:00:00,20.43,20.43,20.34,20.38,47440.0,19.0835,19.0835,18.9994,19.0368,47440.0
2019-01-16 10:10:00,20.37,20.43,20.37,20.42,39476.0,19.0275,19.0835,19.0275,19.0742,39476.0
2019-01-16 10:20:00,20.42,20.42,20.39,20.4,50456.0,19.0742,19.0742,19.0461,19.0555,50456.0
2019-01-16 10:30:00,20.41,20.42,20.36,20.36,53224.0,19.0648,19.0742,19.0181,19.0181,53224.0
2019-01-16 10:40:00,20.37,20.42,20.35,20.42,44116.0,19.0275,19.0742,19.0088,19.0742,44116.0
2019-01-16 10:50:00,20.42,20.45,20.42,20.45,31656.0,19.0742,19.1022,19.0742,19.1022,31656.0
2019-01-16 11:00:00,20.45,20.46,20.4,20.42,44776.0,19.1022,19.1115,19.0555,19.0742,44776.0
2019-01-16 11:10:00,20.43,20.47,20.42,20.47,39104.0,19.0835,19.1209,19.0742,19.1209,39104.0
2019-01-16 11:20:00,20.47,20.47,20.44,20.46,22080.0,19.1209,19.1209,19.0928,19.1115,22080.0
2019-01-16 11:30:00,20.47,20.49,20.46,20.47,33000.0,19.1209,19.1395,19.1115,19.1209,33000.0
2019-01-16 11:40:00,20.47,20.47,20.42,20.42,25280.0,19.1209,19.1209,19.0742,19.0742,25280.0
2019-01-16 11:50:00,20.42,20.42,20.4,20.41,28672.0,19.0742,19.0742,19.0555,19.0648,28672.0
2019-01-16 12:00:00,20.42,20.43,20.41,20.41,18800.0,19.0742,19.0835,19.0648,19.0648,18800.0
2019-01-16 12:10:00,20.42,20.42,20.37,20.41,45720.0,19.0742,19.0742,19.0275,19.0648,45720.0
2019-01-16 12:20:00,20.41,20.42,20.39,20.4,50164.0,19.0648,19.0742,19.0461,19.0555,50164.0
2019-01-16 12:30:00,20.4,20.41,20.38,20.4,37820.0,19.0555,19.0648,19.0368,19.0555,37820.0
2019-01-16 12:40:00,20.4,20.43,20.4,20.42,15000.0,19.0555,19.0835,19.0555,19.0742,15000.0
2019-01-16 12:50:00,20.41,20.42,20.41,20.42,18444.0,19.0648,19.0742,19.0648,19.0742,18444.0
2019-01-16 13:00:00,20.41,20.41,20.39,20.4,28052.0,19.0648,19.0648,19.0461,19.0555,28052.0
2019-01-16 13:10:00,20.41,20.41,20.39,20.41,26872.0,19.0648,19.0648,19.0461,19.0648,26872.0
2019-01-16 13:20:00,20.41,20.41,20.4,20.4,12768.0,19.0648,19.0648,19.0555,19.0555,12768.0
2019-01-16 13:30:00,20.4,20.43,20.4,20.42,17424.0,19.0555,19.0835,19.0555,19.0742,17424.0
2019-01-16 13:40:00,20.42,20.42,20.4,20.41,33492.0,19.0742,19.0742,19.0555,19.0648,33492.0
2019-01-16 13:50:00,20.41,20.42,20.4,20.41,37276.0,19.0648,19.0742,19.0555,19.0648,37276.0
2019-01-16 14:00:00,20.41,20.43,20.41,20.42,26192.0,19.0648,19.0835,19.0648,19.0742,26192.0
2019-01-16 14:10:00,20.42,20.44,20.42,20.43,23176.0,19.0742,19.0928,19.0742,19.0835,23176.0
2019-01-16 14:20:00,20.44,20.45,20.43,20.45,19196.0,19.0928,19.1022,19.0835,19.1022,19196.0
2019-01-16 14:30:00,20.45,20.45,20.44,20.44,28000.0,19.1022,19.1022,19.0928,19.0928,28000.0
2019-01-16 14:40:00,20.45,20.45,20.43,20.43,46796.0,19.1022,19.1022,19.0835,19.0835,46796.0
2019-01-16 14:50:00,20.43,20.44,20.38,20.39,65720.0,19.0835,19.0928,19.0368,19.0461,65720.0
2019-01-16 15:00:00,20.39,20.42,20.38,20.41,48292.0,19.0461,19.0742,19.0368,19.0648,48292.0
2019-01-16 15:10:00,20.41,20.41,20.4,20.41,60704.0,19.0648,19.0648,19.0555,19.0648,60704.0
2019-01-16 15:20:00,20.41,20.42,20.4,20.41,63816.0,19.0648,19.0742,19.0555,19.0648,63816.0
2019-01-16 15:30:00,20.41,20.41,20.36,20.38,130288.0,19.0648,19.0648,19.0181,19.0368,130288.0
2019-01-16 15:40:00,20.39,20.39,20.34,20.38,336212.0,19.0461,19.0461,18.9994,19.0368,336212.0
2019-01-16 15:50:00,20.38,20.39,20.33,20.34,365200.0,19.0368,19.0461,18.9901,18.9994,365200.0
2019-01-17 09:30:00,20.24,20.32,20.21,20.27,108756.0,18.906,18.9808,18.878,18.934,108756.0
2019-01-17 09:40:00,20.29,20.32,20.26,20.29,73368.0,18.9527,18.9808,18.9247,18.9527,73368.0
2019-01-17 09:50:00,20.3,20.36,20.3,20.34,29064.0,18.9621,19.0181,18.9621,18.9994,29064.0
2019-01-17 10:00:00,20.35,20.37,20.33,20.36,35340.0,19.0088,19.0275,18.9901,19.0181,35340.0
2019-01-17 10:10:00,20.36,20.38,20.33,20.33,34808.0,19.0181,19.0368,18.9901,18.9901,34808.0
2019-01-17 10:20:00,20.33,20.39,20.33,20.39,39704.0,18.9901,19.0461,18.9901,19.0461,39704.0
2019-01-17 10:30:00,20.38,20.38,20.33,20.33,36232.0,19.0368,19.0368,18.9901,18.9901,36232.0
2019-01-17 10:40:00,20.34,20.35,20.31,20.31,21396.0,18.9994,19.0088,18.9714,18.9714,21396.0
2019-01-17 10:50:00,20.31,20.34,20.31,20.31,32064.0,18.9714,18.9994,18.9714,18.9714,32064.0
2019-01-17 11:00:00,20.32,20.34,20.31,20.33,16764.0,18.9808,18.9994,18.9714,18.9901,16764.0
2019-01-17 11:10:00,20.33,20.38,20.33,20.37,103708.0,18.9901,19.0368,18.9901,19.0275,103708.0
2019-01-17 11:20:00,20.38,20.39,20.36,20.37,34624.0,19.0368,19.0461,19.0181,19.0275,34624.0
2019-01-17 11:30:00,20.37,20.37,20.31,20.34,153984.0,19.0275,19.0275,18.9714,18.9994,153984.0
2019-01-17 11:40:00,20.34,20.34,20.32,20.34,28012.0,18.9994,18.9994,18.9808,18.9994,28012.0
2019-01-17 11:50:00,20.34,20.36,20.34,20.36,31188.0,18.9994,19.0181,18.9994,19.0181,31188.0
2019-01-17 12:00:00,20.36,20.4,20.36,20.36,52816.0,19.0181,19.0555,19.0181,19.0181,52816.0
2019-01-17 12:10:00,20.37,20.38,20.36,20.36,27596.0,19.0275,19.0368,19.0181,19.0181,27596.0
2019-01-17 12:20:00,20.36,20.37,20.35,20.35,25048.0,19.0181,19.0275,19.0088,19.0088,25048.0
2019-01-17 12:30:00,20.35,20.36,20.33,20.33,21056.0,19.0088,19.0181,18.9901,18.9901,21056.0
2019-01-17 12:40:00,20.34,20.34,20.32,20.32,22272.0,18.9994,18.9994,18.9808,18.9808,22272.0
2019-01-17 12:50:00,20.33,20.33,20.3,20.31,22080.0,18.9901,18.9901,18.9621,18.9714,22080.0
2019-01-17 13:00:00,20.32,20.33,20.31,20.33,17464.0,18.9808,18.9901,18.9714,18.9901,17464.0
2019-01-17 13:10:00,20.33,20.36,20.33,20.35,18800.0,18.9901,19.0181,18.9901,19.0088,18800.0
2019-01-17 13:20:00,20.35,20.36,20.35,20.35,16356.0,19.0088,19.0181,19.0088,19.0088,16356.0
2019-01-17 13:30:00,20.35,20.36,20.35,20.36,22232.0,19.0088,19.0181,19.0088,19.0181,22232.0
2019-01-17 13:40:00,20.36,20.36,20.34,20.36,25400.0,19.0181,19.0181,18.9994,19.0181,25400.0
2019-01-17 13:50:00,20.36,20.36,20.34,20.36,16452.0,19.0181,19.0181,18.9994,19.0181,16452.0
2019-01-17 14:00:00,20.37,20.38,20.36,20.36,23264.0,19.0275,19.0368,19.0181,19.0181,23264.0
2019-01-17 14:10:00,20.37,20.38,20.36,20.36,29348.0,19.0275,19.0368,19.0181,19.0181,29348.0
2019-01-17 14:20:00,20.36,20.36,20.34,20.34,20152.0,19.0181,19.0181,18.9994,18.9994,20152.0
2019-01-17 14:30:00,20.34,20.4,20.33,20.38,40548.0,18.9994,19.0555,18.9901,19.0368,40548.0
2019-01-17 14:40:00,20.37,20.55,20.37,20.53,66248.0,19.0275,19.1956,19.0275,19.1769,66248.0
2019-01-17 14:50:00,20.53,20.54,20.41,20.45,55964.0,19.1769,19.1863,19.0648,19.1022,55964.0
2019-01-17 15:00:00,20.45,20.45,20.4,20.42,55824.0,19.1022,19.1022,19.0555,19.0742,55824.0
2019-01-17 15:10:00,20.42,20.42,20.39,20.42,36288.0,19.0742,19.0742,19.0461,19.0742,36288.0
2019-01-17 15:20:00,20.41,20.46,20.41,20.46,43452.0,19.0648,19.1115,19.0648,19.1115,43452.0
2019-01-17 15:30:00,20.46,20.49,20.45,20.46,67424.0,19.1115,19.1395,19.1022,19.1115,67424.0
2019-01-17 15:40:00,20.46,20.47,20.43,20.43,134780.0,19.1115,19.1209,19.0835,19.0835,134780.0
2019-01-17 15:50:00,20.43,20.47,20.41,20.46,327376.0,19.0835,19.1209,19.0648,19.1115,327376.0
2019-01-18 09:30:00,20.5,20.57,20.49,20.53,644976.0,19.1489,19.2143,19.1395,19.1769,644976.0
2019-01-18 09:40:00,20.51,20.58,20.47,20.55,182196.0,19.1582,19.2236,19.1209,19.1956,182196.0
2019-01-18 09:50:00,20.55,20.56,20.49,20.52,64084.0,19.1956,19.2049,19.1395,19.1676,64084.0
2019-01-18 10:00:00,20.51,20.51,20.45,20.48,42084.0,19.1582,19.1582,19.1022,19.1302,42084.0
2019-01-18 10:10:00,20.49,20.55,20.45,20.55,53712.0,19.1395,19.1956,19.1022,19.1956,53712.0
2019-01-18 10:20:00,20.54,20.55,20.5,20.52,31392.0,19.1863,19.1956,19.1489,19.1676,31392.0
2019-01-18 10:30:00,20.51,20.54,20.47,20.47,27784.0,19.1582,19.1863,19.1209,19.1209,27784.0
2019-01-18 10:40:00,20.47,20.54,20.46,20.52,59036.0,19.1209,19.1863,19.1115,19.1676,59036.0
2019-01-18 10:50:00,20.53,20.55,20.52,20.55,50656.0,19.1769,19.1956,19.1676,19.1956,50656.0
2019-01-18 11:00:00,20.55,20.58,20.53,20.57,51668.0,19.1956,19.2236,19.1769,19.2143,51668.0
2019-01-18 11:10:00,20.57,20.57,20.54,20.56,81540.0,19.2143,19.2143,19.1863,19.2049,81540.0
2019-01-18 11:20:00,20.55,20.63,20.55,20.62,53748.0,19.1956,19.2703,19.1956,19.261,53748.0
2019-01-18 11:30:00,20.63,20.64,20.6,20.6,56936.0,19.2703,19.2797,19.2423,19.2423,56936.0
2019-01-18 11:40:00,20.6,20.65,20.6,20.64,99448.0,19.2423,19.289,19.2423,19.2797,99448.0
2019-01-18 11:50:00,20.64,20.66,20.63,20.66,36376.0,19.2797,19.2983,19.2703,19.2983,36376.0
2019-01-18 12:00:00,20.66,20.71,20.66,20.7,123228.0,19.2983,19.345,19.2983,19.3357,123228.0
2019-01-18 12:10:00,20.7,20.79,20.7,20.75,79852.0,19.3357,19.4198,19.3357,19.3824,79852.0
2019-01-18 12:20:00,20.76,20.76,20.74,20.75,65392.0,19.3918,19.3918,19.3731,19.3824,65392.0
2019-01-18 12:30:00,20.75,20.75,20.73,20.74,59336.0,19.3824,19.3824,19.3637,19.3731,59336.0
2019-01-18 12:40:00,20.74,20.78,20.74,20.76,61584.0,19.3731,19.4104,19.3731,19.3918,61584.0
2019-01-18 12:50:00,20.75,20.78,20.73,20.77,77416.0,19.3824,19.4104,19.3637,19.4011,77416.0
2019-01-18 13:00:00,20.77,20.78,20.73,20.73,75044.0,19.4011,19.4104,19.3637,19.3637,75044.0
2019-01-18 13:10:00,20.72,20.73,20.71,20.72,34880.0,19.3544,19.3637,19.345,19.3544,34880.0
2019-01-18 13:20:00,20.72,20.73,20.69,20.69,33616.0,19.3544,19.3637,19.3264,19.3264,33616.0
2019-01-18 13:30:00,20.7,20.7,20.66,20.67,51756.0,19.3357,19.3357,19.2983,19.3077,51756.0
2019-01-18 13:40:00,20.67,20.68,20.65,20.66,90840.0,19.3077,19.317,19.289,19.2983,90840.0
2019-01-18 13:50:00,20.66,20.67,20.66,20.66,136860.0,19.2983,19.3077,19.2983,19.2983,136860.0
2019-01-18 14:00:00,20.66,20.67,20.65,20.66,103956.0,19.2983,19.3077,19.289,19.2983,103956.0
2019-01-18 14:10:00,20.66,20.66,20.63,20.63,54424.0,19.2983,19.2983,19.2703,19.2703,54424.0
2019-01-18 14:20:00,20.64,20.66,20.62,20.63,88948.0,19.2797,19.2983,19.261,19.2703,88948.0
2019-01-18 14:30:00,20.62,20.63,20.61,20.63,54128.0,19.261,19.2703,19.2516,19.2703,54128.0
2019-01-18 14:40:00,20.63,20.65,20.61,20.64,45268.0,19.2703,19.289,19.2516,19.2797,45268.0
2019-01-18 14:50:00,20.64,20.64,20.62,20.62,52104.0,19.2797,19.2797,19.261,19.261,52104.0
2019-01-18 15:00:00,20.61,20.63,20.61,20.62,42908.0,19.2516,19.2703,19.2516,19.261,42908.0
2019-01-18 15:10:00,20.62,20.63,20.61,20.61,88700.0,19.261,19.2703,19.2516,19.2516,88700.0
2019-01-18 15:20:00,20.61,20.62,20.59,20.61,56568.0,19.2516,19.261,19.233,19.2516,56568.0
2019-01-18 15:30:00,20.61,20.63,20.6,20.62,111436.0,19.2516,19.2703,19.2423,19.261,111436.0
2019-01-18 15:40:00,20.63,20.64,20.61,20.61,164448.0,19.2703,19.2797,19.2516,19.2516,164448.0
2019-01-18 15:50:00,20.61,20.63,20.59,20.61,957564.0,19.2516,19.2703,19.233,19.2516,957564.0
2019-01-22 09:30:00,20.45,20.55,20.44,20.5,160168.0,19.1022,19.1956,19.0928,19.1489,160168.0
2019-01-22 09:40:00,20.5,20.5,20.45,20.49,106308.0,19.1489,19.1489,19.1022,19.1395,106308.0
2019-01-22 09:50:00,20.48,20.52,20.46,20.5,164556.0,19.1302,19.1676,19.1115,19.1489,164556.0
2019-01-22 10:00:00,20.52,20.52,20.44,20.44,125072.0,19.1676,19.1676,19.0928,19.0928,125072.0
2019-01-22 10:10:00,20.43,20.45,20.42,20.44,144756.0,19.0835,19.1022,19.0742,19.0928,144756.0
2019-01-22 10:20:00,20.44,20.47,20.43,20.47,59176.0,19.0928,19.1209,19.0835,19.1209,59176.0
2019-01-22 10:30:00,20.47,20.53,20.47,20.5,123004.0,19.1209,19.1769,19.1209,19.1489,123004.0
2019-01-22 10:40:00,20.5,20.53,20.49,20.5,85048.0,19.1489,19.1769,19.1395,19.1489,85048.0
2019-01-22 10:50:00,20.5,20.52,20.46,20.47,70396.0,19.1489,19.1676,19.1115,19.1209,70396.0
2019-01-22 11:00:00,20.46,20.47,20.43,20.47,62680.0,19.1115,19.1209,19.0835,19.1209,62680.0
2019-01-22 11:10:00,20.47,20.5,20.47,20.49,67436.0,19.1209,19.1489,19.1209,19.1395,67436.0
2019-01-22 11:20:00,20.49,20.51,20.49,20.5,122676.0,19.1395,19.1582,19.1395,19.1489,122676.0
2019-01-22 11:30:00,20.5,20.51,20.47,20.47,92748.0,19.1489,19.1582,19.1209,19.1209,92748.0
2019-01-22 11:40:00,20.46,20.46,20.38,20.38,139540.0,19.1115,19.1115,19.0368,19.0368,139540.0
2019-01-22 11:50:00,20.38,20.38,20.35,20.36,66376.0,19.0368,19.0368,19.0088,19.0181,66376.0
2019-01-22 12:00:00,20.37,20.38,20.36,20.36,80536.0,19.0275,19.0368,19.0181,19.0181,80536.0
2019-01-22 12:10:00,20.36,20.4,20.36,20.39,54448.0,19.0181,19.0555,19.0181,19.0461,54448.0
2019-01-22 12:20:00,20.39,20.39,20.33,20.34,116048.0,19.0461,19.0461,18.9901,18.9994,116048.0
2019-01-22 12:30:00,20.34,20.34,20.3,20.3,135760.0,18.9994,18.9994,18.9621,18.9621,135760.0
2019-01-22 12:40:00,20.3,20.32,20.29,20.32,52924.0,18.9621,18.9808,18.9527,18.9808,52924.0
2019-01-22 12:50:00,20.32,20.33,20.3,20.3,134236.0,18.9808,18.9901,18.9621,18.9621,134236.0
2019-01-22 13:00:00,20.3,20.3,20.25,20.27,48672.0,18.9621,18.9621,18.9154,18.934,48672.0
2019-01-22 13:10:00,20.28,20.28,20.19,20.2,133640.0,18.9434,18.9434,18.8593,18.8687,133640.0
2019-01-22 13:20:00,20.2,20.26,20.2,20.25,115724.0,18.8687,18.9247,18.8687,18.9154,115724.0
2019-01-22 13:30:00,20.25,20.25,20.23,20.24,217680.0,18.9154,18.9154,18.8967,18.906,217680.0
2019-01-22 13:40:00,20.24,20.25,20.22,20.23,135252.0,18.906,18.9154,18.8873,18.8967,135252.0
2019-01-22 13:50:00,20.23,20.25,20.22,20.23,236052.0,18.8967,18.9154,18.8873,18.8967,236052.0
2019-01-22 14:00:00,20.23,20.25,20.21,20.23,176976.0,18.8967,18.9154,18.878,18.8967,176976.0
2019-01-22 14:10:00,20.23,20.28,20.23,20.28,83648.0,18.8967,18.9434,18.8967,18.9434,83648.0
2019-01-22 14:20:00,20.28,20.3,20.22,20.22,141528.0,18.9434,18.9621,18.8873,18.8873,141528.0
2019-01-22 14:30:00,20.23,20.28,20.23,20.25,69404.0,18.8967,18.9434,18.8967,18.9154,69404.0
2019-01-22 14:40:00,20.25,20.28,20.23,20.23,61228.0,18.9154,18.9434,18.8967,18.8967,61228.0
2019-01-22 14:50:00,20.24,20.26,20.22,20.25,102152.0,18.906,18.9247,18.8873,18.9154,102152.0
2019-01-22 15:00:00,20.24,20.26,20.19,20.2,115140.0,18.906,18.9247,18.8593,18.8687,115140.0
2019-01-22 15:10:00,20.2,20.26,20.19,20.25,72752.0,18.8687,18.9247,18.8593,18.9154,72752.0
2019-01-22 15:20:00,20.25,20.29,20.25,20.28,85168.0,18.9154,18.9527,18.9154,18.9434,85168.0
2019-01-22 15:30:00,20.28,20.3,20.2,20.3,157240.0,18.9434,18.9621,18.8687,18.9621,157240.0
2019-01-22 15:40:00,20.3,20.34,20.27,20.27,254192.0,18.9621,18.9994,18.934,18.934,254192.0
2019-01-22 15:50:00,20.28,20.3,20.21,20.29,569996.0,18.9434,18.9621,18.878,18.9527,569996.0
2019-01-23 09:30:00,20.11,20.7,19.96,20.42,353552.0,18.7846,19.3357,18.6445,19.0742,353552.0
2019-01-23 09:40:00,20.41,20.54,20.41,20.52,190412.0,19.0648,19.1863,19.0648,19.1676,190412.0
2019-01-23 09:50:00,20.51,20.64,20.49,20.64,139644.0,19.1582,19.2797,19.1395,19.2797,139644.0
2019-01-23 10:00:00,20.64,20.75,20.63,20.71,494784.0,19.2797,19.3824,19.2703,19.345,494784.0
2019-01-23 10:10:00,20.71,20.85,20.71,20.81,570120.0,19.345,19.4758,19.345,19.4385,570120.0
2019-01-23 10:20:00,20.79,20.84,20.77,20.82,172584.0,19.4198,19.4665,19.4011,19.4478,172584.0
2019-01-23 10:30:00,20.82,20.91,20.79,20.84,259000.0,19.4478,19.5319,19.4198,19.4665,259000.0
2019-01-23 10:40:00,20.84,20.87,20.78,20.78,486600.0,19.4665,19.4945,19.4104,19.4104,486600.0
2019-01-23 10:50:00,20.78,20.82,20.75,20.79,214032.0,19.4104,19.4478,19.3824,19.4198,214032.0
2019-01-23 11:00:00,20.79,20.84,20.79,20.83,150544.0,19.4198,19.4665,19.4198,19.4571,150544.0
2019-01-23 11:10:00,20.83,20.85,20.77,20.79,197064.0,19.4571,19.4758,19.4011,19.4198,197064.0
2019-01-23 11:20:00,20.79,20.8,20.74,20.79,154624.0,19.4198,19.4291,19.3731,19.4198,154624.0
2019-01-23 11:30:00,20.79,20.79,20.75,20.75,166532.0,19.4198,19.4198,19.3824,19.3824,166532.0
2019-01-23 11:40:00,20.75,20.76,20.66,20.66,118328.0,19.3824,19.3918,19.2983,19.2983,118328.0
2019-01-23 11:50:00,20.66,20.67,20.58,20.59,78448.0,19.2983,19.3077,19.2236,19.233,78448.0
2019-01-23 12:00:00,20.58,20.59,20.53,20.57,135504.0,19.2236,19.233,19.1769,19.2143,135504.0
2019-01-23 12:10:00,20.58,20.58,20.52,20.52,84132.0,19.2236,19.2236,19.1676,19.1676,84132.0
2019-01-23 12:20:00,20.52,20.58,20.49,20.55,154356.0,19.1676,19.2236,19.1395,19.1956,154356.0
2019-01-23 12:30:00,20.54,20.61,20.54,20.58,92180.0,19.1863,19.2516,19.1863,19.2236,92180.0
2019-01-23 12:40:00,20.58,20.65,20.57,20.65,61780.0,19.2236,19.289,19.2143,19.289,61780.0
2019-01-23 12:50:00,20.65,20.66,20.62,20.65,90832.0,19.289,19.2983,19.261,19.289,90832.0
2019-01-23 13:00:00,20.65,20.65,20.52,20.56,84724.0,19.289,19.289,19.1676,19.2049,84724.0
2019-01-23 13:10:00,20.55,20.62,20.54,20.61,106712.0,19.1956,19.261,19.1863,19.2516,106712.0
2019-01-23 13:20:00,20.6,20.66,20.6,20.65,112572.0,19.2423,19.2983,19.2423,19.289,112572.0
2019-01-23 13:30:00,20.65,20.67,20.64,20.65,141160.0,19.289,19.3077,19.2797,19.289,141160.0
2019-01-23 13:40:00,20.66,20.68,20.65,20.68,122124.0,19.2983,19.317,19.289,19.317,122124.0
2019-01-23 13:50:00,20.67,20.7,20.66,20.69,148172.0,19.3077,19.3357,19.2983,19.3264,148172.0
2019-01-23 14:00:00,20.69,20.76,20.69,20.75,152408.0,19.3264,19.3918,19.3264,19.3824,152408.0
2019-01-23 14:10:00,20.75,20.75,20.64,20.67,178168.0,19.3824,19.3824,19.2797,19.3077,178168.0
2019-01-23 14:20:00,20.67,20.72,20.66,20.71,106504.0,19.3077,19.3544,19.2983,19.345,106504.0
2019-01-23 14:30:00,20.72,20.72,20.65,20.67,170852.0,19.3544,19.3544,19.289,19.3077,170852.0
2019-01-23 14:40:00,20.67,20.7,20.65,20.7,188692.0,19.3077,19.3357,19.289,19.3357,188692.0
2019-01-23 14:50:00,20.7,20.75,20.7,20.73,211628.0,19.3357,19.3824,19.3357,19.3637,211628.0
2019-01-23 15:00:00,20.73,20.78,20.73,20.75,619448.0,19.3637,19.4104,19.3637,19.3824,619448.0
2019-01-23 15:10:00,20.76,20.82,20.75,20.8,431148.0,19.3918,19.4478,19.3824,19.4291,431148.0
2019-01-23 15:20:00,20.8,20.84,20.8,20.83,258540.0,19.4291,19.4665,19.4291,19.4571,258540.0
2019-01-23 15:30:00,20.83,20.87,20.82,20.86,402608.0,19.4571,19.4945,19.4478,19.4852,402608.0
2019-01-23 15:40:00,20.87,20.88,20.85,20.86,475064.0,19.4945,19.5038,19.4758,19.4852,475064.0
2019-01-23 15:50:00,20.86,20.89,20.84,20.86,1174692.0,19.4852,19.5132,19.4665,19.4852,1174692.0
2019-01-24 09:30:00,20.96,21.07,20.85,20.85,269232.0,19.5786,19.6813,19.4758,19.4758,269232.0
2019-01-24 09:40:00,20.85,20.85,20.73,20.75,81324.0,19.4758,19.4758,19.3637,19.3824,81324.0
2019-01-24 09:50:00,20.75,20.8,20.75,20.79,50024.0,19.3824,19.4291,19.3824,19.4198,50024.0
2019-01-24 10:00:00,20.79,20.9,20.77,20.89,279296.0,19.4198,19.5225,19.4011,19.5132,279296.0
2019-01-24 10:10:00,20.89,21.05,20.89,21.0,203796.0,19.5132,19.6626,19.5132,19.6159,203796.0
2019-01-24 10:20:00,20.98,21.1,20.97,21.08,228104.0,19.5973,19.7093,19.5879,19.6907,228104.0
2019-01-24 10:30:00,21.08,21.1,21.05,21.1,151056.0,19.6907,19.7093,19.6626,19.7093,151056.0
2019-01-24 10:40:00,21.1,21.19,21.09,21.13,188112.0,19.7093,19.7934,19.7,19.7374,188112.0
2019-01-24 10:50:00,21.13,21.19,21.08,21.18,115496.0,19.7374,19.7934,19.6907,19.7841,115496.0
2019-01-24 11:00:00,21.18,21.19,21.13,21.18,68456.0,19.7841,19.7934,19.7374,19.7841,68456.0
2019-01-24 11:10:00,21.18,21.19,21.1,21.14,104968.0,19.7841,19.7934,19.7093,19.7467,104968.0
2019-01-24 11:20:00,21.14,21.16,21.12,21.15,63884.0,19.7467,19.7654,19.728,19.756,63884.0
2019-01-24 11:30:00,21.15,21.18,21.13,21.18,58652.0,19.756,19.7841,19.7374,19.7841,58652.0
2019-01-24 11:40:00,21.18,21.21,21.16,21.2,103484.0,19.7841,19.8121,19.7654,19.8028,103484.0
2019-01-24 11:50:00,21.2,21.23,21.18,21.23,304660.0,19.8028,19.8308,19.7841,19.8308,304660.0
2019-01-24 12:00:00,21.23,21.23,21.19,21.21,68592.0,19.8308,19.8308,19.7934,19.8121,68592.0
2019-01-24 12:10:00,21.21,21.24,21.19,21.24,53668.0,19.8121,19.8401,19.7934,19.8401,53668.0
2019-01-24 12:20:00,21.24,21.27,21.22,21.22,204192.0,19.8401,19.8681,19.8214,19.8214,204192.0
2019-01-24 12:30:00,21.22,21.23,21.18,21.2,51220.0,19.8214,19.8308,19.7841,19.8028,51220.0
2019-01-24 12:40:00,21.2,21.22,21.19,21.22,79744.0,19.8028,19.8214,19.7934,19.8214,79744.0
2019-01-24 12:50:00,21.21,21.24,21.18,21.24,179376.0,19.8121,19.8401,19.7841,19.8401,179376.0
2019-01-24 13:00:00,21.24,21.24,21.17,21.19,203372.0,19.8401,19.8401,19.7747,19.7934,203372.0
2019-01-24 13:10:00,21.19,21.19,21.13,21.13,215804.0,19.7934,19.7934,19.7374,19.7374,215804.0
2019-01-24 13:20:00,21.13,21.14,21.09,21.1,51372.0,19.7374,19.7467,19.7,19.7093,51372.0
2019-01-24 13:30:00,21.1,21.13,21.08,21.12,85124.0,19.7093,19.7374,19.6907,19.728,85124.0
2019-01-24 13:40:00,21.12,21.13,21.1,21.13,67568.0,19.728,19.7374,19.7093,19.7374,67568.0
2019-01-24 13:50:00,21.13,21.16,21.13,21.15,50088.0,19.7374,19.7654,19.7374,19.756,50088.0
2019-01-24 14:00:00,21.14,21.17,21.13,21.15,83772.0,19.7467,19.7747,19.7374,19.756,83772.0
2019-01-24 14:10:00,21.15,21.17,21.14,21.15,125432.0,19.756,19.7747,19.7467,19.756,125432.0
2019-01-24 14:20:00,21.15,21.19,21.14,21.18,174576.0,19.756,19.7934,19.7467,19.7841,174576.0
2019-01-24 14:30:00,21.17,21.22,21.16,21.22,155688.0,19.7747,19.8214,19.7654,19.8214,155688.0
2019-01-24 14:40:00,21.22,21.22,21.18,21.22,159152.0,19.8214,19.8214,19.7841,19.8214,159152.0
2019-01-24 14:50:00,21.22,21.25,21.22,21.24,221268.0,19.8214,19.8495,19.8214,19.8401,221268.0
2019-01-24 15:00:00,21.24,21.28,21.23,21.26,265960.0,19.8401,19.8775,19.8308,19.8588,265960.0
2019-01-24 15:10:00,21.26,21.29,21.26,21.27,196984.0,19.8588,19.8868,19.8588,19.8681,196984.0
2019-01-24 15:20:00,21.27,21.28,21.24,21.25,222420.0,19.8681,19.8775,19.8401,19.8495,222420.0
2019-01-24 15:30:00,21.25,21.25,21.2,21.21,358068.0,19.8495,19.8495,19.8028,19.8121,358068.0
2019-01-24 15:40:00,21.21,21.27,21.2,21.25,324236.0,19.8121,19.8681,19.8028,19.8495,324236.0
2019-01-24 15:50:00,21.25,21.33,21.25,21.3,922592.0,19.8495,19.9242,19.8495,19.8962,922592.0
2019-01-25 09:30:00,21.51,21.75,21.43,21.54,285300.0,20.0923,20.3165,20.0176,20.1203,285300.0
2019-01-25 09:40:00,21.54,21.68,21.54,21.65,121524.0,20.1203,20.2511,20.1203,20.2231,121524.0
2019-01-25 09:50:00,21.65,21.79,21.64,21.78,195516.0,20.2231,20.3539,20.2138,20.3445,195516.0
2019-01-25 10:00:00,21.77,21.77,21.7,21.74,151744.0,20.3352,20.3352,20.2698,20.3072,151744.0
2019-01-25 10:10:00,21.74,21.74,21.69,21.69,114764.0,20.3072,20.3072,20.2605,20.2605,114764.0
2019-01-25 10:20:00,21.69,21.69,21.63,21.66,101220.0,20.2605,20.2605,20.2044,20.2324,101220.0
2019-01-25 10:30:00,21.66,21.7,21.66,21.68,115164.0,20.2324,20.2698,20.2324,20.2511,115164.0
2019-01-25 10:40:00,21.67,21.74,21.66,21.73,111156.0,20.2418,20.3072,20.2324,20.2978,111156.0
2019-01-25 10:50:00,21.74,21.74,21.7,21.7,55664.0,20.3072,20.3072,20.2698,20.2698,55664.0
2019-01-25 11:00:00,21.7,21.71,21.68,21.7,93004.0,20.2698,20.2791,20.2511,20.2698,93004.0
2019-01-25 11:10:00,21.69,21.7,21.67,21.68,148808.0,20.2605,20.2698,20.2418,20.2511,148808.0
2019-01-25 11:20:00,21.68,21.68,21.65,21.68,155412.0,20.2511,20.2511,20.2231,20.2511,155412.0
2019-01-25 11:30:00,21.68,21.68,21.64,21.65,148044.0,20.2511,20.2511,20.2138,20.2231,148044.0
2019-01-25 11:40:00,21.65,21.68,21.65,21.68,106400.0,20.2231,20.2511,20.2231,20.2511,106400.0
2019-01-25 11:50:00,21.68,21.7,21.67,21.69,85428.0,20.2511,20.2698,20.2418,20.2605,85428.0
2019-01-25 12:00:00,21.69,21.7,21.66,21.67,123528.0,20.2605,20.2698,20.2324,20.2418,123528.0
2019-01-25 12:10:00,21.66,21.67,21.65,21.65,86220.0,20.2324,20.2418,20.2231,20.2231,86220.0
2019-01-25 12:20:00,21.65,21.68,21.64,21.67,63792.0,20.2231,20.2511,20.2138,20.2418,63792.0
2019-01-25 12:30:00,21.67,21.68,21.64,21.66,98096.0,20.2418,20.2511,20.2138,20.2324,98096.0
2019-01-25 12:40:00,21.66,21.66,21.58,21.61,137064.0,20.2324,20.2324,20.1577,20.1857,137064.0
2019-01-25 12:50:00,21.61,21.62,21.56,21.59,99408.0,20.1857,20.1951,20.139,20.167,99408.0
2019-01-25 13:00:00,21.6,21.61,21.59,21.59,70120.0,20.1764,20.1857,20.167,20.167,70120.0
2019-01-25 13:10:00,21.59,21.61,21.58,21.59,126720.0,20.167,20.1857,20.1577,20.167,126720.0
2019-01-25 13:20:00,21.59,21.64,21.59,21.64,89968.0,20.167,20.2138,20.167,20.2138,89968.0
2019-01-25 13:30:00,21.64,21.65,21.63,21.64,84800.0,20.2138,20.2231,20.2044,20.2138,84800.0
2019-01-25 13:40:00,21.64,21.66,21.64,21.66,83628.0,20.2138,20.2324,20.2138,20.2324,83628.0
2019-01-25 13:50:00,21.66,21.66,21.63,21.66,70820.0,20.2324,20.2324,20.2044,20.2324,70820.0
2019-01-25 14:00:00,21.66,21.68,21.65,21.68,98480.0,20.2324,20.2511,20.2231,20.2511,98480.0
2019-01-25 14:10:00,21.67,21.68,21.64,21.65,107384.0,20.2418,20.2511,20.2138,20.2231,107384.0
2019-01-25 14:20:00,21.65,21.65,21.59,21.59,118344.0,20.2231,20.2231,20.167,20.167,118344.0
2019-01-25 14:30:00,21.59,21.61,21.58,21.61,140144.0,20.167,20.1857,20.1577,20.1857,140144.0
2019-01-25 14:40:00,21.61,21.61,21.59,21.59,148096.0,20.1857,20.1857,20.167,20.167,148096.0
2019-01-25 14:50:00,21.59,21.6,21.58,21.59,205136.0,20.167,20.1764,20.1577,20.167,205136.0
2019-01-25 15:00:00,21.59,21.59,21.57,21.59,179760.0,20.167,20.167,20.1484,20.167,179760.0
2019-01-25 15:10:00,21.59,21.6,21.58,21.59,141208.0,20.167,20.1764,20.1577,20.167,141208.0
2019-01-25 15:20:00,21.59,21.59,21.53,21.54,206892.0,20.167,20.167,20.111,20.1203,206892.0
2019-01-25 15:30:00,21.54,21.55,21.52,21.55,215844.0,20.1203,20.1297,20.1017,20.1297,215844.0
2019-01-25 15:40:00,21.55,21.6,21.54,21.6,313716.0,20.1297,20.1764,20.1203,20.1764,313716.0
2019-01-25 15:50:00,21.6,21.6,21.56,21.57,683588.0,20.1764,20.1764,20.139,20.1484,683588.0
2019-01-28 09:30:00,21.4,21.4,21.29,21.32,124528.0,19.9896,19.9896,19.8868,19.9148,124528.0
2019-01-28 09:40:00,21.34,21.41,21.29,21.38,177764.0,19.9335,19.9989,19.8868,19.9709,177764.0
2019-01-28 09:50:00,21.37,21.46,21.37,21.44,66420.0,19.9615,20.0456,19.9615,20.0269,66420.0
2019-01-28 10:00:00,21.44,21.47,21.4,21.47,41276.0,20.0269,20.055,19.9896,20.055,41276.0
2019-01-28 10:10:00,21.47,21.47,21.37,21.4,51664.0,20.055,20.055,19.9615,19.9896,51664.0
2019-01-28 10:20:00,21.38,21.42,21.38,21.38,49696.0,19.9709,20.0083,19.9709,19.9709,49696.0
2019-01-28 10:30:00,21.38,21.39,21.34,21.35,37208.0,19.9709,19.9802,19.9335,19.9429,37208.0
2019-01-28 10:40:00,21.35,21.38,21.3,21.3,66304.0,19.9429,19.9709,19.8962,19.8962,66304.0
2019-01-28 10:50:00,21.29,21.31,21.28,21.28,45640.0,19.8868,19.9055,19.8775,19.8775,45640.0
2019-01-28 11:00:00,21.28,21.29,21.24,21.25,37160.0,19.8775,19.8868,19.8401,19.8495,37160.0
2019-01-28 11:10:00,21.24,21.3,21.24,21.29,75572.0,19.8401,19.8962,19.8401,19.8868,75572.0
2019-01-28 11:20:00,21.28,21.3,21.27,21.27,32236.0,19.8775,19.8962,19.8681,19.8681,32236.0
2019-01-28 11:30:00,21.27,21.28,21.25,21.28,61764.0,19.8681,19.8775,19.8495,19.8775,61764.0
2019-01-28 11:40:00,21.27,21.31,21.27,21.31,107376.0,19.8681,19.9055,19.8681,19.9055,107376.0
2019-01-28 11:50:00,21.31,21.33,21.28,21.31,95000.0,19.9055,19.9242,19.8775,19.9055,95000.0
2019-01-28 12:00:00,21.3,21.3,21.27,21.29,65340.0,19.8962,19.8962,19.8681,19.8868,65340.0
2019-01-28 12:10:00,21.29,21.34,21.29,21.33,65564.0,19.8868,19.9335,19.8868,19.9242,65564.0
2019-01-28 12:20:00,21.33,21.35,21.33,21.35,28564.0,19.9242,19.9429,19.9242,19.9429,28564.0
2019-01-28 12:30:00,21.35,21.36,21.32,21.34,47748.0,19.9429,19.9522,19.9148,19.9335,47748.0
2019-01-28 12:40:00,21.35,21.36,21.35,21.35,57144.0,19.9429,19.9522,19.9429,19.9429,57144.0
2019-01-28 12:50:00,21.35,21.38,21.33,21.33,102312.0,19.9429,19.9709,19.9242,19.9242,102312.0
2019-01-28 13:00:00,21.33,21.34,21.31,21.34,67580.0,19.9242,19.9335,19.9055,19.9335,67580.0
2019-01-28 13:10:00,21.34,21.36,21.34,21.35,36912.0,19.9335,19.9522,19.9335,19.9429,36912.0
2019-01-28 13:20:00,21.36,21.4,21.36,21.36,49576.0,19.9522,19.9896,19.9522,19.9522,49576.0
2019-01-28 13:30:00,21.36,21.4,21.36,21.39,69580.0,19.9522,19.9896,19.9522,19.9802,69580.0
2019-01-28 13:40:00,21.38,21.41,21.38,21.4,81384.0,19.9709,19.9989,19.9709,19.9896,81384.0
2019-01-28 13:50:00,21.4,21.41,21.35,21.36,45636.0,19.9896,19.9989,19.9429,19.9522,45636.0
2019-01-28 14:00:00,21.36,21.37,21.33,21.33,67008.0,19.9522,19.9615,19.9242,19.9242,67008.0
2019-01-28 14:10:00,21.34,21.35,21.32,21.33,58932.0,19.9335,19.9429,19.9148,19.9242,58932.0
2019-01-28 14:20:00,21.34,21.35,21.31,21.33,92044.0,19.9335,19.9429,19.9055,19.9242,92044.0
2019-01-28 14:30:00,21.33,21.36,21.33,21.36,62616.0,19.9242,19.9522,19.9242,19.9522,62616.0
2019-01-28 14:40:00,21.35,21.39,21.33,21.39,92864.0,19.9429,19.9802,19.9242,19.9802,92864.0
2019-01-28 14:50:00,21.39,21.43,21.39,21.41,187928.0,19.9802,20.0176,19.9802,19.9989,187928.0
2019-01-28 15:00:00,21.41,21.41,21.38,21.39,107600.0,19.9989,19.9989,19.9709,19.9802,107600.0
2019-01-28 15:10:00,21.39,21.43,21.39,21.41,76108.0,19.9802,20.0176,19.9802,19.9989,76108.0
2019-01-28 15:20:00,21.41,21.45,21.41,21.43,200032.0,19.9989,20.0363,19.9989,20.0176,200032.0
2019-01-28 15:30:00,21.43,21.47,21.42,21.47,194368.0,20.0176,20.055,20.0083,20.055,194368.0
2019-01-28 15:40:00,21.47,21.48,21.42,21.42,228504.0,20.055,20.0643,20.0083,20.0083,228504.0
2019-01-28 15:50:00,21.41,21.44,21.39,21.43,273588.0,19.9989,20.0269,19.9802,20.0176,273588.0
2019-01-29 09:30:00,21.59,21.68,21.55,21.68,148472.0,20.167,20.2511,20.1297,20.2511,148472.0
2019-01-29 09:40:00,21.66,21.67,21.61,21.61,69604.0,20.2324,20.2418,20.1857,20.1857,69604.0
2019-01-29 09:50:00,21.6,21.64,21.59,21.63,92540.0,20.1764,20.2138,20.167,20.2044,92540.0
2019-01-29 10:00:00,21.62,21.64,21.59,21.59,57972.0,20.1951,20.2138,20.167,20.167,57972.0
2019-01-29 10:10:00,21.58,21.58,21.47,21.49,71172.0,20.1577,20.1577,20.055,20.0736,71172.0
2019-01-29 10:20:00,21.49,21.55,21.47,21.54,111516.0,20.0736,20.1297,20.055,20.1203,111516.0
2019-01-29 10:30:00,21.54,21.55,21.52,21.54,58124.0,20.1203,20.1297,20.1017,20.1203,58124.0
2019-01-29 10:40:00,21.55,21.58,21.52,21.54,61172.0,20.1297,20.1577,20.1017,20.1203,61172.0
2019-01-29 10:50:00,21.54,21.54,21.48,21.52,62728.0,20.1203,20.1203,20.0643,20.1017,62728.0
2019-01-29 11:00:00,21.5,21.54,21.49,21.54,43492.0,20.083,20.1203,20.0736,20.1203,43492.0
2019-01-29 11:10:00,21.54,21.57,21.53,21.57,67708.0,20.1203,20.1484,20.111,20.1484,67708.0
2019-01-29 11:20:00,21.57,21.58,21.54,21.54,168864.0,20.1484,20.1577,20.1203,20.1203,168864.0
2019-01-29 11:30:00,21.54,21.56,21.54,21.55,38004.0,20.1203,20.139,20.1203,20.1297,38004.0
2019-01-29 11:40:00,21.55,21.56,21.53,21.54,171348.0,20.1297,20.139,20.111,20.1203,171348.0
2019-01-29 11:50:00,21.55,21.57,21.54,21.57,65372.0,20.1297,20.1484,20.1203,20.1484,65372.0
2019-01-29 12:00:00,21.57,21.58,21.56,21.57,71860.0,20.1484,20.1577,20.139,20.1484,71860.0
2019-01-29 12:10:00,21.57,21.6,21.57,21.6,54708.0,20.1484,20.1764,20.1484,20.1764,54708.0
2019-01-29 12:20:00,21.6,21.61,21.6,21.61,46780.0,20.1764,20.1857,20.1764,20.1857,46780.0
2019-01-29 12:30:00,21.61,21.62,21.6,21.62,63068.0,20.1857,20.1951,20.1764,20.1951,63068.0
2019-01-29 12:40:00,21.62,21.63,21.61,21.61,50760.0,20.1951,20.2044,20.1857,20.1857,50760.0
2019-01-29 12:50:00,21.61,21.63,21.61,21.61,33496.0,20.1857,20.2044,20.1857,20.1857,33496.0
2019-01-29 13:00:00,21.6,21.6,21.58,21.58,33216.0,20.1764,20.1764,20.1577,20.1577,33216.0
2019-01-29 13:10:00,21.58,21.58,21.55,21.58,44072.0,20.1577,20.1577,20.1297,20.1577,44072.0
2019-01-29 13:20:00,21.58,21.58,21.56,21.56,45196.0,20.1577,20.1577,20.139,20.139,45196.0
2019-01-29 13:30:00,21.56,21.56,21.55,21.55,34280.0,20.139,20.139,20.1297,20.1297,34280.0
2019-01-29 13:40:00,21.55,21.58,21.55,21.57,47060.0,20.1297,20.1577,20.1297,20.1484,47060.0
2019-01-29 13:50:00,21.57,21.58,21.56,21.58,48616.0,20.1484,20.1577,20.139,20.1577,48616.0
2019-01-29 14:00:00,21.58,21.58,21.55,21.56,38388.0,20.1577,20.1577,20.1297,20.139,38388.0
2019-01-29 14:10:00,21.56,21.57,21.54,21.54,50868.0,20.139,20.1484,20.1203,20.1203,50868.0
2019-01-29 14:20:00,21.54,21.54,21.51,21.52,39964.0,20.1203,20.1203,20.0923,20.1017,39964.0
2019-01-29 14:30:00,21.52,21.54,21.52,21.54,62016.0,20.1017,20.1203,20.1017,20.1203,62016.0
2019-01-29 14:40:00,21.53,21.54,21.5,21.51,60592.0,20.111,20.1203,20.083,20.0923,60592.0
2019-01-29 14:50:00,21.51,21.51,21.46,21.46,70556.0,20.0923,20.0923,20.0456,20.0456,70556.0
2019-01-29 15:00:00,21.46,21.5,21.46,21.5,60356.0,20.0456,20.083,20.0456,20.083,60356.0
2019-01-29 15:10:00,21.5,21.54,21.49,21.53,91220.0,20.083,20.1203,20.0736,20.111,91220.0
2019-01-29 15:20:00,21.53,21.55,21.53,21.55,72092.0,20.111,20.1297,20.111,20.1297,72092.0
2019-01-29 15:30:00,21.55,21.57,21.53,21.54,218952.0,20.1297,20.1484,20.111,20.1203,218952.0
2019-01-29 15:40:00,21.54,21.54,21.5,21.5,132432.0,20.1203,20.1203,20.083,20.083,132432.0
2019-01-29 15:50:00,21.5,21.53,21.48,21.52,235184.0,20.083,20.111,20.0643,20.1017,235184.0
2019-01-30 09:30:00,21.68,21.75,21.59,21.63,109080.0,20.2511,20.3165,20.167,20.2044,109080.0
2019-01-30 09:40:00,21.64,21.64,21.57,21.61,213404.0,20.2138,20.2138,20.1484,20.1857,213404.0
2019-01-30 09:50:00,21.6,21.62,21.56,21.58,68836.0,20.1764,20.1951,20.139,20.1577,68836.0
2019-01-30 10:00:00,21.58,21.59,21.57,21.59,93612.0,20.1577,20.167,20.1484,20.167,93612.0
2019-01-30 10:10:00,21.6,21.66,21.6,21.63,102552.0,20.1764,20.2324,20.1764,20.2044,102552.0
2019-01-30 10:20:00,21.63,21.71,21.61,21.7,84604.0,20.2044,20.2791,20.1857,20.2698,84604.0
2019-01-30 10:30:00,21.71,21.72,21.69,21.71,71860.0,20.2791,20.2885,20.2605,20.2791,71860.0
2019-01-30 10:40:00,21.72,21.73,21.71,21.73,80212.0,20.2885,20.2978,20.2791,20.2978,80212.0
2019-01-30 10:50:00,21.73,21.75,21.72,21.74,110412.0,20.2978,20.3165,20.2885,20.3072,110412.0
2019-01-30 11:00:00,21.74,21.76,21.73,21.75,94544.0,20.3072,20.3258,20.2978,20.3165,94544.0
2019-01-30 11:10:00,21.75,21.76,21.72,21.75,130776.0,20.3165,20.3258,20.2885,20.3165,130776.0
2019-01-30 11:20:00,21.75,21.75,21.74,21.74,142944.0,20.3165,20.3165,20.3072,20.3072,142944.0
2019-01-30 11:30:00,21.74,21.75,21.72,21.73,77924.0,20.3072,20.3165,20.2885,20.2978,77924.0
2019-01-30 11:40:00,21.73,21.76,21.73,21.75,63120.0,20.2978,20.3258,20.2978,20.3165,63120.0
2019-01-30 11:50:00,21.75,21.77,21.74,21.75,87728.0,20.3165,20.3352,20.3072,20.3165,87728.0
2019-01-30 12:00:00,21.75,21.77,21.74,21.75,73604.0,20.3165,20.3352,20.3072,20.3165,73604.0
2019-01-30 12:10:00,21.75,21.8,21.75,21.79,93908.0,20.3165,20.3632,20.3165,20.3539,93908.0
2019-01-30 12:20:00,21.79,21.8,21.78,21.79,93116.0,20.3539,20.3632,20.3445,20.3539,93116.0
2019-01-30 12:30:00,21.79,21.79,21.76,21.77,56852.0,20.3539,20.3539,20.3258,20.3352,56852.0
2019-01-30 12:40:00,21.76,21.8,21.75,21.78,184280.0,20.3258,20.3632,20.3165,20.3445,184280.0
2019-01-30 12:50:00,21.77,21.78,21.76,21.78,60816.0,20.3352,20.3445,20.3258,20.3445,60816.0
2019-01-30 13:00:00,21.78,21.79,21.76,21.77,59460.0,20.3445,20.3539,20.3258,20.3352,59460.0
2019-01-30 13:10:00,21.77,21.79,21.77,21.78,113808.0,20.3352,20.3539,20.3352,20.3445,113808.0
2019-01-30 13:20:00,21.78,21.78,21.76,21.77,68564.0,20.3445,20.3445,20.3258,20.3352,68564.0
2019-01-30 13:30:00,21.78,21.79,21.78,21.79,56832.0,20.3445,20.3539,20.3445,20.3539,56832.0
2019-01-30 13:40:00,21.79,21.8,21.77,21.77,65204.0,20.3539,20.3632,20.3352,20.3352,65204.0
2019-01-30 13:50:00,21.77,21.79,21.77,21.78,55520.0,20.3352,20.3539,20.3352,20.3445,55520.0
2019-01-30 14:00:00,21.76,21.9,21.75,21.89,94160.0,20.3258,20.4566,20.3165,20.4473,94160.0
2019-01-30 14:10:00,21.89,21.95,21.89,21.95,50584.0,20.4473,20.5033,20.4473,20.5033,50584.0
2019-01-30 14:20:00,21.94,22.02,21.93,21.97,96552.0,20.494,20.5687,20.4846,20.522,96552.0
2019-01-30 14:30:00,21.96,22.01,21.95,22.0,74216.0,20.5127,20.5594,20.5033,20.55,74216.0
2019-01-30 14:40:00,21.97,21.99,21.95,21.97,71828.0,20.522,20.5407,20.5033,20.522,71828.0
2019-01-30 14:50:00,21.97,22.03,21.95,22.02,84700.0,20.522,20.578,20.5033,20.5687,84700.0
2019-01-30 15:00:00,22.03,22.05,21.99,22.0,144716.0,20.578,20.5967,20.5407,20.55,144716.0
2019-01-30 15:10:00,21.99,22.0,21.96,21.99,150012.0,20.5407,20.55,20.5127,20.5407,150012.0
2019-01-30 15:20:00,21.99,22.01,21.97,21.97,133152.0,20.5407,20.5594,20.522,20.522,133152.0
2019-01-30 15:30:00,21.97,21.98,21.94,21.95,141120.0,20.522,20.5313,20.494,20.5033,141120.0
2019-01-30 15:40:00,21.95,22.02,21.93,22.02,281560.0,20.5033,20.5687,20.4846,20.5687,281560.0
2019-01-30 15:50:00,22.01,22.06,21.99,22.05,750916.0,20.5594,20.6061,20.5407,20.5967,750916.0
2019-01-31 09:30:00,21.99,22.03,21.92,22.0,78632.0,20.5407,20.578,20.4753,20.55,78632.0
2019-01-31 09:40:00,21.98,21.98,21.89,21.89,54380.0,20.5313,20.5313,20.4473,20.4473,54380.0
2019-01-31 09:50:00,21.9,21.92,21.86,21.88,47424.0,20.4566,20.4753,20.4193,20.4379,47424.0
2019-01-31 10:00:00,21.88,21.94,21.88,21.93,51328.0,20.4379,20.494,20.4379,20.4846,51328.0
2019-01-31 10:10:00,21.92,21.97,21.92,21.97,100416.0,20.4753,20.522,20.4753,20.522,100416.0
2019-01-31 10:20:00,21.96,22.02,21.95,21.98,110848.0,20.5127,20.5687,20.5033,20.5313,110848.0
2019-01-31 10:30:00,21.99,22.01,21.98,22.0,59132.0,20.5407,20.5594,20.5313,20.55,59132.0
2019-01-31 10:40:00,22.01,22.02,21.97,21.98,89856.0,20.5594,20.5687,20.522,20.5313,89856.0
2019-01-31 10:50:00,21.98,21.98,21.93,21.95,71748.0,20.5313,20.5313,20.4846,20.5033,71748.0
2019-01-31 11:00:00,21.95,22.0,21.95,21.97,48604.0,20.5033,20.55,20.5033,20.522,48604.0
2019-01-31 11:10:00,21.98,22.01,21.97,22.0,50176.0,20.5313,20.5594,20.522,20.55,50176.0
2019-01-31 11:20:00,22.0,22.01,22.0,22.0,40256.0,20.55,20.5594,20.55,20.55,40256.0
2019-01-31 11:30:00,22.0,22.03,21.99,22.03,35936.0,20.55,20.578,20.5407,20.578,35936.0
2019-01-31 11:40:00,22.03,22.06,22.02,22.04,52904.0,20.578,20.6061,20.5687,20.5874,52904.0
2019-01-31 11:50:00,22.05,22.09,22.03,22.07,25748.0,20.5967,20.6341,20.578,20.6154,25748.0
2019-01-31 12:00:00,22.07,22.07,22.03,22.07,66236.0,20.6154,20.6154,20.578,20.6154,66236.0
2019-01-31 12:10:00,22.06,22.06,22.0,22.01,27960.0,20.6061,20.6061,20.55,20.5594,27960.0
2019-01-31 12:20:00,22.01,22.03,22.0,22.0,27016.0,20.5594,20.578,20.55,20.55,27016.0
2019-01-31 12:30:00,22.01,22.02,21.99,22.01,29560.0,20.5594,20.5687,20.5407,20.5594,29560.0
2019-01-31 12:40:00,22.01,22.01,21.95,21.96,48776.0,20.5594,20.5594,20.5033,20.5127,48776.0
2019-01-31 12:50:00,21.96,21.97,21.95,21.96,38900.0,20.5127,20.522,20.5033,20.5127,38900.0
2019-01-31 13:00:00,21.96,21.99,21.96,21.98,63692.0,20.5127,20.5407,20.5127,20.5313,63692.0
2019-01-31 13:10:00,21.98,22.0,21.97,21.97,66448.0,20.5313,20.55,20.522,20.522,66448.0
2019-01-31 13:20:00,21.97,22.0,21.97,21.99,46200.0,20.522,20.55,20.522,20.5407,46200.0
2019-01-31 13:30:00,21.99,21.99,21.96,21.97,38244.0,20.5407,20.5407,20.5127,20.522,38244.0
2019-01-31 13:40:00,21.98,21.99,21.97,21.97,41920.0,20.5313,20.5407,20.522,20.522,41920.0
2019-01-31 13:50:00,21.98,22.0,21.98,21.99,42660.0,20.5313,20.55,20.5313,20.5407,42660.0
2019-01-31 14:00:00,22.0,22.01,21.98,22.0,37364.0,20.55,20.5594,20.5313,20.55,37364.0
2019-01-31 14:10:00,22.0,22.01,21.96,21.97,89664.0,20.55,20.5594,20.5127,20.522,89664.0
2019-01-31 14:20:00,21.96,21.98,21.95,21.95,49744.0,20.5127,20.5313,20.5033,20.5033,49744.0
2019-01-31 14:30:00,21.95,21.99,21.95,21.99,84112.0,20.5033,20.5407,20.5033,20.5407,84112.0
2019-01-31 14:40:00,21.98,21.99,21.97,21.98,80200.0,20.5313,20.5407,20.522,20.5313,80200.0
2019-01-31 14:50:00,21.98,22.0,21.97,22.0,58496.0,20.5313,20.55,20.522,20.55,58496.0
2019-01-31 15:00:00,22.0,22.0,21.98,21.99,97672.0,20.55,20.55,20.5313,20.5407,97672.0
2019-01-31 15:10:00,21.99,21.99,21.95,21.95,140880.0,20.5407,20.5407,20.5033,20.5033,140880.0
2019-01-31 15:20:00,21.95,21.98,21.95,21.98,82772.0,20.5033,20.5313,20.5033,20.5313,82772.0
2019-01-31 15:30:00,21.98,22.03,21.98,22.02,116320.0,20.5313,20.578,20.5313,20.5687,116320.0
2019-01-31 15:40:00,22.02,22.03,22.0,22.0,195864.0,20.5687,20.578,20.55,20.55,195864.0
2019-01-31 15:50:00,22.0,22.01,21.98,21.98,710796.0,20.55,20.5594,20.5313,20.5313,710796.0
2019-02-01 09:30:00,22.0,22.04,21.87,22.01,102136.0,20.55,20.5874,20.4286,20.5594,102136.0
2019-02-01 09:40:00,22.0,22.06,21.99,22.02,37860.0,20.55,20.6061,20.5407,20.5687,37860.0
2019-02-01 09:50:00,22.01,22.07,21.99,22.03,52020.0,20.5594,20.6154,20.5407,20.578,52020.0
2019-02-01 10:00:00,22.05,22.17,22.05,22.14,50804.0,20.5967,20.7088,20.5967,20.6808,50804.0
2019-02-01 10:10:00,22.14,22.17,22.13,22.16,44760.0,20.6808,20.7088,20.6715,20.6995,44760.0
2019-02-01 10:20:00,22.15,22.19,22.11,22.17,33612.0,20.6901,20.7275,20.6528,20.7088,33612.0
2019-02-01 10:30:00,22.16,22.21,22.13,22.2,60832.0,20.6995,20.7462,20.6715,20.7368,60832.0
2019-02-01 10:40:00,22.19,22.21,22.11,22.13,155188.0,20.7275,20.7462,20.6528,20.6715,155188.0
2019-02-01 10:50:00,22.13,22.13,22.04,22.04,35364.0,20.6715,20.6715,20.5874,20.5874,35364.0
2019-02-01 11:00:00,22.04,22.07,22.01,22.05,89816.0,20.5874,20.6154,20.5594,20.5967,89816.0
2019-02-01 11:10:00,22.06,22.07,22.04,22.05,215456.0,20.6061,20.6154,20.5874,20.5967,215456.0
2019-02-01 11:20:00,22.04,22.12,22.04,22.08,77968.0,20.5874,20.6621,20.5874,20.6248,77968.0
2019-02-01 11:30:00,22.08,22.09,22.06,22.08,43096.0,20.6248,20.6341,20.6061,20.6248,43096.0
2019-02-01 11:40:00,22.09,22.1,22.07,22.09,52672.0,20.6341,20.6434,20.6154,20.6341,52672.0
2019-02-01 11:50:00,22.09,22.09,22.06,22.07,65844.0,20.6341,20.6341,20.6061,20.6154,65844.0
2019-02-01 12:00:00,22.07,22.08,22.02,22.02,100484.0,20.6154,20.6248,20.5687,20.5687,100484.0
2019-02-01 12:10:00,22.02,22.03,22.0,22.0,47300.0,20.5687,20.578,20.55,20.55,47300.0
2019-02-01 12:20:00,22.0,22.01,21.97,22.01,74996.0,20.55,20.5594,20.522,20.5594,74996.0
2019-02-01 12:30:00,22.01,22.01,21.98,21.98,39384.0,20.5594,20.5594,20.5313,20.5313,39384.0
2019-02-01 12:40:00,21.98,22.01,21.98,22.0,37480.0,20.5313,20.5594,20.5313,20.55,37480.0
2019-02-01 12:50:00,22.0,22.01,21.99,22.0,60768.0,20.55,20.5594,20.5407,20.55,60768.0
2019-02-01 13:00:00,22.0,22.03,22.0,22.02,51700.0,20.55,20.578,20.55,20.5687,51700.0
2019-02-01 13:10:00,22.02,22.02,21.98,21.99,44084.0,20.5687,20.5687,20.5313,20.5407,44084.0
2019-02-01 13:20:00,21.99,21.99,21.97,21.98,33132.0,20.5407,20.5407,20.522,20.5313,33132.0
2019-02-01 13:30:00,21.98,22.0,21.98,21.99,60352.0,20.5313,20.55,20.5313,20.5407,60352.0
2019-02-01 13:40:00,21.99,21.99,21.95,21.97,59776.0,20.5407,20.5407,20.5033,20.522,59776.0
2019-02-01 13:50:00,21.98,22.0,21.98,21.99,69496.0,20.5313,20.55,20.5313,20.5407,69496.0
2019-02-01 14:00:00,21.99,21.99,21.95,21.96,73232.0,20.5407,20.5407,20.5033,20.5127,73232.0
2019-02-01 14:10:00,21.96,21.97,21.96,21.96,52436.0,20.5127,20.522,20.5127,20.5127,52436.0
2019-02-01 14:20:00,21.96,21.97,21.95,21.97,54676.0,20.5127,20.522,20.5033,20.522,54676.0
2019-02-01 14:30:00,21.97,21.99,21.97,21.99,98948.0,20.522,20.5407,20.522,20.5407,98948.0
2019-02-01 14:40:00,21.98,21.99,21.98,21.98,65632.0,20.5313,20.5407,20.5313,20.5313,65632.0
2019-02-01 14:50:00,21.98,21.98,21.95,21.97,57040.0,20.5313,20.5313,20.5033,20.522,57040.0
2019-02-01 15:00:00,21.96,22.01,21.96,21.99,150352.0,20.5127,20.5594,20.5127,20.5407,150352.0
2019-02-01 15:10:00,21.99,22.01,21.98,22.0,101744.0,20.5407,20.5594,20.5313,20.55,101744.0
2019-02-01 15:20:00,22.0,22.01,21.99,22.0,93908.0,20.55,20.5594,20.5407,20.55,93908.0
2019-02-01 15:30:00,22.0,22.01,22.0,22.0,161616.0,20.55,20.5594,20.55,20.55,161616.0
2019-02-01 15:40:00,22.0,22.01,22.0,22.0,205076.0,20.55,20.5594,20.55,20.55,205076.0
2019-02-01 15:50:00,22.0,22.01,22.0,22.0,668332.0,20.55,20.5594,20.55,20.55,668332.0
2019-02-04 09:30:00,21.98,22.09,21.88,21.92,104760.0,20.5313,20.6341,20.4379,20.4753,104760.0
2019-02-04 09:40:00,21.89,22.01,21.88,21.99,47920.0,20.4473,20.5594,20.4379,20.5407,47920.0
2019-02-04 09:50:00,22.02,22.02,21.97,22.0,35572.0,20.5687,20.5687,20.522,20.55,35572.0
2019-02-04 10:00:00,22.0,22.01,21.96,21.99,54952.0,20.55,20.5594,20.5127,20.5407,54952.0
2019-02-04 10:10:00,21.98,22.05,21.98,22.02,33208.0,20.5313,20.5967,20.5313,20.5687,33208.0
2019-02-04 10:20:00,22.02,22.03,21.96,21.99,22996.0,20.5687,20.578,20.5127,20.5407,22996.0
2019-02-04 10:30:00,21.99,22.0,21.97,21.99,35612.0,20.5407,20.55,20.522,20.5407,35612.0
2019-02-04 10:40:00,22.0,22.02,22.0,22.01,30676.0,20.55,20.5687,20.55,20.5594,30676.0
2019-02-04 10:50:00,22.01,22.01,21.99,22.0,17244.0,20.5594,20.5594,20.5407,20.55,17244.0
2019-02-04 11:00:00,22.0,22.02,22.0,22.0,28676.0,20.55,20.5687,20.55,20.55,28676.0
2019-02-04 11:10:00,22.0,22.01,22.0,22.01,18956.0,20.55,20.5594,20.55,20.5594,18956.0
2019-02-04 11:20:00,22.0,22.02,22.0,22.0,20428.0,20.55,20.5687,20.55,20.55,20428.0
2019-02-04 11:30:00,22.0,22.06,22.0,22.04,52944.0,20.55,20.6061,20.55,20.5874,52944.0
2019-02-04 11:40:00,22.05,22.07,22.04,22.07,11900.0,20.5967,20.6154,20.5874,20.6154,11900.0
2019-02-04 11:50:00,22.07,22.08,22.05,22.07,20900.0,20.6154,20.6248,20.5967,20.6154,20900.0
2019-02-04 12:00:00,22.07,22.07,22.05,22.07,28460.0,20.6154,20.6154,20.5967,20.6154,28460.0
2019-02-04 12:10:00,22.06,22.07,22.06,22.06,19396.0,20.6061,20.6154,20.6061,20.6061,19396.0
2019-02-04 12:20:00,22.07,22.07,22.04,22.04,20400.0,20.6154,20.6154,20.5874,20.5874,20400.0
2019-02-04 12:30:00,22.04,22.04,22.03,22.03,26472.0,20.5874,20.5874,20.578,20.578,26472.0
2019-02-04 12:40:00,22.03,22.03,22.01,22.01,77480.0,20.578,20.578,20.5594,20.5594,77480.0
2019-02-04 12:50:00,22.01,22.02,21.99,22.0,41916.0,20.5594,20.5687,20.5407,20.55,41916.0
2019-02-04 13:00:00,22.0,22.03,22.0,22.03,30512.0,20.55,20.578,20.55,20.578,30512.0
2019-02-04 13:10:00,22.03,22.06,22.02,22.05,20168.0,20.578,20.6061,20.5687,20.5967,20168.0
2019-02-04 13:20:00,22.06,22.07,22.04,22.04,17460.0,20.6061,20.6154,20.5874,20.5874,17460.0
2019-02-04 13:30:00,22.04,22.05,22.04,22.04,18884.0,20.5874,20.5967,20.5874,20.5874,18884.0
2019-02-04 13:40:00,22.04,22.06,22.04,22.05,14992.0,20.5874,20.6061,20.5874,20.5967,14992.0
2019-02-04 13:50:00,22.05,22.06,22.04,22.05,16344.0,20.5967,20.6061,20.5874,20.5967,16344.0
2019-02-04 14:00:00,22.05,22.08,22.05,22.08,24168.0,20.5967,20.6248,20.5967,20.6248,24168.0
2019-02-04 14:10:00,22.09,22.1,22.08,22.08,34112.0,20.6341,20.6434,20.6248,20.6248,34112.0
2019-02-04 14:20:00,22.08,22.08,22.07,22.08,15672.0,20.6248,20.6248,20.6154,20.6248,15672.0
2019-02-04 14:30:00,22.08,22.08,22.07,22.07,44744.0,20.6248,20.6248,20.6154,20.6154,44744.0
2019-02-04 14:40:00,22.08,22.08,22.05,22.08,141192.0,20.6248,20.6248,20.5967,20.6248,141192.0
2019-02-04 14:50:00,22.07,22.08,22.04,22.04,62232.0,20.6154,20.6248,20.5874,20.5874,62232.0
2019-02-04 15:00:00,22.05,22.05,22.01,22.04,84220.0,20.5967,20.5967,20.5594,20.5874,84220.0
2019-02-04 15:10:00,22.04,22.07,22.04,22.07,35180.0,20.5874,20.6154,20.5874,20.6154,35180.0
2019-02-04 15:20:00,22.07,22.08,22.06,22.07,45616.0,20.6154,20.6248,20.6061,20.6154,45616.0
2019-02-04 15:30:00,22.06,22.07,22.03,22.04,114504.0,20.6061,20.6154,20.578,20.5874,114504.0
2019-02-04 15:40:00,22.04,22.05,22.02,22.02,184496.0,20.5874,20.5967,20.5687,20.5687,184496.0
2019-02-04 15:50:00,22.02,22.13,22.02,22.12,524208.0,20.5687,20.6715,20.5687,20.6621,524208.0
2019-02-05 09:30:00,22.18,22.21,22.16,22.2,64360.0,20.7182,20.7462,20.6995,20.7368,64360.0
2019-02-05 09:40:00,22.2,22.23,22.18,22.22,188600.0,20.7368,20.7649,20.7182,20.7555,188600.0
2019-02-05 09:50:00,22.2,22.31,22.19,22.31,78004.0,20.7368,20.8396,20.7275,20.8396,78004.0
2019-02-05 10:00:00,22.3,22.32,22.28,22.32,50032.0,20.8303,20.8489,20.8116,20.8489,50032.0
2019-02-05 10:10:00,22.31,22.36,22.28,22.36,60264.0,20.8396,20.8863,20.8116,20.8863,60264.0
2019-02-05 10:20:00,22.37,22.37,22.34,22.37,69556.0,20.8956,20.8956,20.8676,20.8956,69556.0
2019-02-05 10:30:00,22.36,22.39,22.3,22.31,130216.0,20.8863,20.9143,20.8303,20.8396,130216.0
2019-02-05 10:40:00,22.31,22.34,22.3,22.33,35288.0,20.8396,20.8676,20.8303,20.8583,35288.0
2019-02-05 10:50:00,22.33,22.35,22.33,22.35,128512.0,20.8583,20.877,20.8583,20.877,128512.0
2019-02-05 11:00:00,22.35,22.38,22.34,22.36,69352.0,20.877,20.905,20.8676,20.8863,69352.0
2019-02-05 11:10:00,22.36,22.39,22.36,22.38,56268.0,20.8863,20.9143,20.8863,20.905,56268.0
2019-02-05 11:20:00,22.38,22.43,22.37,22.43,74988.0,20.905,20.9517,20.8956,20.9517,74988.0
2019-02-05 11:30:00,22.43,22.44,22.41,22.42,108940.0,20.9517,20.961,20.933,20.9423,108940.0
2019-02-05 11:40:00,22.43,22.44,22.38,22.38,54168.0,20.9517,20.961,20.905,20.905,54168.0
2019-02-05 11:50:00,22.38,22.39,22.36,22.37,58512.0,20.905,20.9143,20.8863,20.8956,58512.0
2019-02-05 12:00:00,22.37,22.37,22.33,22.34,37820.0,20.8956,20.8956,20.8583,20.8676,37820.0
2019-02-05 12:10:00,22.33,22.35,22.3,22.3,93244.0,20.8583,20.877,20.8303,20.8303,93244.0
2019-02-05 12:20:00,22.3,22.31,22.29,22.3,43564.0,20.8303,20.8396,20.8209,20.8303,43564.0
2019-02-05 12:30:00,22.3,22.33,22.29,22.33,60984.0,20.8303,20.8583,20.8209,20.8583,60984.0
2019-02-05 12:40:00,22.33,22.34,22.28,22.28,49588.0,20.8583,20.8676,20.8116,20.8116,49588.0
2019-02-05 12:50:00,22.28,22.31,22.26,22.28,45240.0,20.8116,20.8396,20.7929,20.8116,45240.0
2019-02-05 13:00:00,22.29,22.29,22.25,22.26,36248.0,20.8209,20.8209,20.7835,20.7929,36248.0
2019-02-05 13:10:00,22.27,22.28,22.25,22.26,49824.0,20.8022,20.8116,20.7835,20.7929,49824.0
2019-02-05 13:20:00,22.27,22.31,22.27,22.3,41096.0,20.8022,20.8396,20.8022,20.8303,41096.0
2019-02-05 13:30:00,22.31,22.32,22.3,22.32,53728.0,20.8396,20.8489,20.8303,20.8489,53728.0
2019-02-05 13:40:00,22.32,22.35,22.31,22.31,57140.0,20.8489,20.877,20.8396,20.8396,57140.0
2019-02-05 13:50:00,22.31,22.32,22.3,22.32,25668.0,20.8396,20.8489,20.8303,20.8489,25668.0
2019-02-05 14:00:00,22.33,22.37,22.32,22.37,54284.0,20.8583,20.8956,20.8489,20.8956,54284.0
2019-02-05 14:10:00,22.37,22.39,22.36,22.38,53088.0,20.8956,20.9143,20.8863,20.905,53088.0
2019-02-05 14:20:00,22.38,22.38,22.37,22.38,51932.0,20.905,20.905,20.8956,20.905,51932.0
2019-02-05 14:30:00,22.38,22.4,22.37,22.38,60696.0,20.905,20.9237,20.8956,20.905,60696.0
2019-02-05 14:40:00,22.38,22.39,22.36,22.39,72484.0,20.905,20.9143,20.8863,20.9143,72484.0
2019-02-05 14:50:00,22.39,22.41,22.39,22.4,85284.0,20.9143,20.933,20.9143,20.9237,85284.0
2019-02-05 15:00:00,22.41,22.41,22.35,22.38,136980.0,20.933,20.933,20.877,20.905,136980.0
2019-02-05 15:10:00,22.37,22.38,22.36,22.38,65192.0,20.8956,20.905,20.8863,20.905,65192.0
2019-02-05 15:20:00,22.38,22.39,22.38,22.38,109540.0,20.905,20.9143,20.905,20.905,109540.0
2019-02-05 15:30:00,22.38,22.42,22.38,22.4,211716.0,20.905,20.9423,20.905,20.9237,211716.0
2019-02-05 15:40:00,22.4,22.42,22.4,22.42,210200.0,20.9237,20.9423,20.9237,20.9423,210200.0
2019-02-05 15:50:00,22.42,22.46,22.41,22.45,541532.0,20.9423,20.9797,20.933,20.9704,541532.0
2019-02-06 09:30:00,22.42,22.5,22.4,22.41,93612.0,20.9423,21.0171,20.9237,20.933,93612.0
2019-02-06 09:40:00,22.39,22.47,22.39,22.47,14800.0,20.9143,20.989,20.9143,20.989,14800.0
2019-02-06 09:50:00,22.49,22.64,22.47,22.64,118812.0,21.0077,21.1478,20.989,21.1478,118812.0
2019-02-06 10:00:00,22.63,22.64,22.6,22.61,58732.0,21.1385,21.1478,21.1105,21.1198,58732.0
2019-02-06 10:10:00,22.6,22.6,22.53,22.57,58832.0,21.1105,21.1105,21.0451,21.0825,58832.0
2019-02-06 10:20:00,22.57,22.57,22.53,22.53,24124.0,21.0825,21.0825,21.0451,21.0451,24124.0
2019-02-06 10:30:00,22.53,22.54,22.5,22.52,73100.0,21.0451,21.0544,21.0171,21.0358,73100.0
2019-02-06 10:40:00,22.51,22.56,22.5,22.56,30864.0,21.0264,21.0731,21.0171,21.0731,30864.0
2019-02-06 10:50:00,22.56,22.59,22.55,22.57,35580.0,21.0731,21.1011,21.0638,21.0825,35580.0
2019-02-06 11:00:00,22.57,22.6,22.56,22.57,31936.0,21.0825,21.1105,21.0731,21.0825,31936.0
2019-02-06 11:10:00,22.56,22.58,22.55,22.56,43868.0,21.0731,21.0918,21.0638,21.0731,43868.0
2019-02-06 11:20:00,22.56,22.57,22.52,22.55,51796.0,21.0731,21.0825,21.0358,21.0638,51796.0
2019-02-06 11:30:00,22.56,22.59,22.54,22.59,23920.0,21.0731,21.1011,21.0544,21.1011,23920.0
2019-02-06 11:40:00,22.59,22.59,22.53,22.54,51860.0,21.1011,21.1011,21.0451,21.0544,51860.0
2019-02-06 11:50:00,22.55,22.55,22.5,22.51,62324.0,21.0638,21.0638,21.0171,21.0264,62324.0
2019-02-06 12:00:00,22.51,22.52,22.49,22.5,56484.0,21.0264,21.0358,21.0077,21.0171,56484.0
2019-02-06 12:10:00,22.49,22.51,22.48,22.49,38400.0,21.0077,21.0264,20.9984,21.0077,38400.0
2019-02-06 12:20:00,22.5,22.53,22.49,22.52,40520.0,21.0171,21.0451,21.0077,21.0358,40520.0
2019-02-06 12:30:00,22.52,22.52,22.5,22.5,122564.0,21.0358,21.0358,21.0171,21.0171,122564.0
2019-02-06 12:40:00,22.5,22.51,22.48,22.5,83232.0,21.0171,21.0264,20.9984,21.0171,83232.0
2019-02-06 12:50:00,22.5,22.55,22.5,22.55,31508.0,21.0171,21.0638,21.0171,21.0638,31508.0
2019-02-06 13:00:00,22.55,22.57,22.55,22.56,44804.0,21.0638,21.0825,21.0638,21.0731,44804.0
2019-02-06 13:10:00,22.55,22.57,22.54,22.57,72664.0,21.0638,21.0825,21.0544,21.0825,72664.0
2019-02-06 13:20:00,22.57,22.59,22.56,22.57,22260.0,21.0825,21.1011,21.0731,21.0825,22260.0
2019-02-06 13:30:00,22.56,22.56,22.53,22.53,38600.0,21.0731,21.0731,21.0451,21.0451,38600.0
2019-02-06 13:40:00,22.53,22.54,22.52,22.52,26088.0,21.0451,21.0544,21.0358,21.0358,26088.0
2019-02-06 13:50:00,22.53,22.53,22.51,22.51,57500.0,21.0451,21.0451,21.0264,21.0264,57500.0
2019-02-06 14:00:00,22.51,22.51,22.49,22.5,58412.0,21.0264,21.0264,21.0077,21.0171,58412.0
2019-02-06 14:10:00,22.5,22.51,22.49,22.49,50868.0,21.0171,21.0264,21.0077,21.0077,50868.0
2019-02-06 14:20:00,22.5,22.53,22.5,22.5,55760.0,21.0171,21.0451,21.0171,21.0171,55760.0
2019-02-06 14:30:00,22.5,22.5,22.49,22.49,67536.0,21.0171,21.0171,21.0077,21.0077,67536.0
2019-02-06 14:40:00,22.49,22.51,22.49,22.5,65496.0,21.0077,21.0264,21.0077,21.0171,65496.0
2019-02-06 14:50:00,22.5,22.51,22.49,22.5,59148.0,21.0171,21.0264,21.0077,21.0171,59148.0
2019-02-06 15:00:00,22.5,22.51,22.49,22.5,78756.0,21.0171,21.0264,21.0077,21.0171,78756.0
2019-02-06 15:10:00,22.5,22.5,22.49,22.5,64408.0,21.0171,21.0171,21.0077,21.0171,64408.0
2019-02-06 15:20:00,22.5,22.5,22.49,22.5,63484.0,21.0171,21.0171,21.0077,21.0171,63484.0
2019-02-06 15:30:00,22.5,22.5,22.48,22.5,110236.0,21.0171,21.0171,20.9984,21.0171,110236.0
2019-02-06 15:40:00,22.5,22.5,22.47,22.48,239672.0,21.0171,21.0171,20.989,20.9984,239672.0
2019-02-06 15:50:00,22.48,22.48,22.44,22.45,485484.0,20.9984,20.9984,20.961,20.9704,485484.0
2019-02-07 09:30:00,22.31,22.48,22.25,22.42,125780.0,20.8396,20.9984,20.7835,20.9423,125780.0
2019-02-07 09:40:00,22.42,22.42,22.33,22.41,81868.0,20.9423,20.9423,20.8583,20.933,81868.0
2019-02-07 09:50:00,22.43,22.47,22.43,22.46,37968.0,20.9517,20.989,20.9517,20.9797,37968.0
2019-02-07 10:00:00,22.46,22.47,22.43,22.45,60420.0,20.9797,20.989,20.9517,20.9704,60420.0
2019-02-07 10:10:00,22.45,22.51,22.45,22.49,56452.0,20.9704,21.0264,20.9704,21.0077,56452.0
2019-02-07 10:20:00,22.49,22.55,22.49,22.55,34076.0,21.0077,21.0638,21.0077,21.0638,34076.0
2019-02-07 10:30:00,22.54,22.57,22.54,22.55,16384.0,21.0544,21.0825,21.0544,21.0638,16384.0
2019-02-07 10:40:00,22.54,22.55,22.5,22.52,38404.0,21.0544,21.0638,21.0171,21.0358,38404.0
2019-02-07 10:50:00,22.51,22.51,22.48,22.5,94440.0,21.0264,21.0264,20.9984,21.0171,94440.0
2019-02-07 11:00:00,22.5,22.53,22.49,22.52,49844.0,21.0171,21.0451,21.0077,21.0358,49844.0
2019-02-07 11:10:00,22.52,22.52,22.48,22.48,35084.0,21.0358,21.0358,20.9984,20.9984,35084.0
2019-02-07 11:20:00,22.47,22.49,22.41,22.42,100888.0,20.989,21.0077,20.933,20.9423,100888.0
2019-02-07 11:30:00,22.42,22.42,22.33,22.4,65912.0,20.9423,20.9423,20.8583,20.9237,65912.0
2019-02-07 11:40:00,22.4,22.41,22.38,22.39,67492.0,20.9237,20.933,20.905,20.9143,67492.0
2019-02-07 11:50:00,22.39,22.41,22.36,22.36,100876.0,20.9143,20.933,20.8863,20.8863,100876.0
2019-02-07 12:00:00,22.36,22.43,22.35,22.43,52860.0,20.8863,20.9517,20.877,20.9517,52860.0
2019-02-07 12:10:00,22.43,22.45,22.42,22.42,52504.0,20.9517,20.9704,20.9423,20.9423,52504.0
2019-02-07 12:20:00,22.43,22.47,22.42,22.42,34880.0,20.9517,20.989,20.9423,20.9423,34880.0
2019-02-07 12:30:00,22.43,22.46,22.42,22.46,35736.0,20.9517,20.9797,20.9423,20.9797,35736.0
2019-02-07 12:40:00,22.46,22.46,22.41,22.42,37520.0,20.9797,20.9797,20.933,20.9423,37520.0
2019-02-07 12:50:00,22.42,22.42,22.4,22.41,39556.0,20.9423,20.9423,20.9237,20.933,39556.0
2019-02-07 13:00:00,22.41,22.48,22.41,22.48,29972.0,20.933,20.9984,20.933,20.9984,29972.0
2019-02-07 13:10:00,22.48,22.48,22.44,22.45,28744.0,20.9984,20.9984,20.961,20.9704,28744.0
2019-02-07 13:20:00,22.45,22.49,22.44,22.48,55700.0,20.9704,21.0077,20.961,20.9984,55700.0
2019-02-07 13:30:00,22.48,22.52,22.48,22.51,36280.0,20.9984,21.0358,20.9984,21.0264,36280.0
2019-02-07 13:40:00,22.52,22.52,22.48,22.49,45280.0,21.0358,21.0358,20.9984,21.0077,45280.0
2019-02-07 13:50:00,22.49,22.51,22.48,22.5,38020.0,21.0077,21.0264,20.9984,21.0171,38020.0
2019-02-07 14:00:00,22.5,22.5,22.48,22.48,46676.0,21.0171,21.0171,20.9984,20.9984,46676.0
2019-02-07 14:10:00,22.47,22.47,22.42,22.43,69124.0,20.989,20.989,20.9423,20.9517,69124.0
2019-02-07 14:20:00,22.43,22.49,22.43,22.49,65320.0,20.9517,21.0077,20.9517,21.0077,65320.0
2019-02-07 14:30:00,22.5,22.5,22.45,22.45,39924.0,21.0171,21.0171,20.9704,20.9704,39924.0
2019-02-07 14:40:00,22.45,22.45,22.42,22.42,50452.0,20.9704,20.9704,20.9423,20.9423,50452.0
2019-02-07 14:50:00,22.42,22.44,22.41,22.43,50624.0,20.9423,20.961,20.933,20.9517,50624.0
2019-02-07 15:00:00,22.43,22.44,22.4,22.41,71160.0,20.9517,20.961,20.9237,20.933,71160.0
2019-02-07 15:10:00,22.41,22.42,22.4,22.41,63096.0,20.933,20.9423,20.9237,20.933,63096.0
2019-02-07 15:20:00,22.41,22.43,22.41,22.43,66740.0,20.933,20.9517,20.933,20.9517,66740.0
2019-02-07 15:30:00,22.42,22.43,22.38,22.41,116556.0,20.9423,20.9517,20.905,20.933,116556.0
2019-02-07 15:40:00,22.41,22.47,22.4,22.43,134120.0,20.933,20.989,20.9237,20.9517,134120.0
2019-02-07 15:50:00,22.43,22.47,22.43,22.47,281312.0,20.9517,20.989,20.9517,20.989,281312.0
2019-02-08 09:30:00,22.3,22.47,22.3,22.47,54928.0,20.8303,20.989,20.8303,20.989,54928.0
2019-02-08 09:40:00,22.5,22.5,22.39,22.43,50132.0,21.0171,21.0171,20.9143,20.9517,50132.0
2019-02-08 09:50:00,22.43,22.45,22.42,22.43,37948.0,20.9517,20.9704,20.9423,20.9517,37948.0
2019-02-08 10:00:00,22.42,22.43,22.4,22.42,38904.0,20.9423,20.9517,20.9237,20.9423,38904.0
2019-02-08 10:10:00,22.41,22.41,22.36,22.36,58212.0,20.933,20.933,20.8863,20.8863,58212.0
2019-02-08 10:20:00,22.36,22.38,22.35,22.38,45916.0,20.8863,20.905,20.877,20.905,45916.0
2019-02-08 10:30:00,22.38,22.4,22.36,22.4,62132.0,20.905,20.9237,20.8863,20.9237,62132.0
2019-02-08 10:40:00,22.4,22.41,22.35,22.35,50028.0,20.9237,20.933,20.877,20.877,50028.0
2019-02-08 10:50:00,22.36,22.37,22.35,22.36,30520.0,20.8863,20.8956,20.877,20.8863,30520.0
2019-02-08 11:00:00,22.36,22.36,22.33,22.34,61680.0,20.8863,20.8863,20.8583,20.8676,61680.0
2019-02-08 11:10:00,22.33,22.37,22.32,22.35,46248.0,20.8583,20.8956,20.8489,20.877,46248.0
2019-02-08 11:20:00,22.35,22.38,22.34,22.37,51772.0,20.877,20.905,20.8676,20.8956,51772.0
2019-02-08 11:30:00,22.38,22.38,22.35,22.36,55616.0,20.905,20.905,20.877,20.8863,55616.0
2019-02-08 11:40:00,22.36,22.39,22.34,22.35,41604.0,20.8863,20.9143,20.8676,20.877,41604.0
2019-02-08 11:50:00,22.35,22.39,22.33,22.38,55696.0,20.877,20.9143,20.8583,20.905,55696.0
2019-02-08 12:00:00,22.38,22.41,22.38,22.39,327088.0,20.905,20.933,20.905,20.9143,327088.0
2019-02-08 12:10:00,22.39,22.4,22.37,22.4,32568.0,20.9143,20.9237,20.8956,20.9237,32568.0
2019-02-08 12:20:00,22.4,22.44,22.4,22.42,45032.0,20.9237,20.961,20.9237,20.9423,45032.0
2019-02-08 12:30:00,22.42,22.43,22.42,22.42,39060.0,20.9423,20.9517,20.9423,20.9423,39060.0
2019-02-08 12:40:00,22.42,22.46,22.42,22.44,41420.0,20.9423,20.9797,20.9423,20.961,41420.0
2019-02-08 12:50:00,22.44,22.44,22.41,22.41,34204.0,20.961,20.961,20.933,20.933,34204.0
2019-02-08 13:00:00,22.42,22.43,22.41,22.42,17356.0,20.9423,20.9517,20.933,20.9423,17356.0
2019-02-08 13:10:00,22.43,22.45,22.41,22.41,52712.0,20.9517,20.9704,20.933,20.933,52712.0
2019-02-08 13:20:00,22.41,22.42,22.39,22.39,45684.0,20.933,20.9423,20.9143,20.9143,45684.0
2019-02-08 13:30:00,22.39,22.4,22.38,22.38,43536.0,20.9143,20.9237,20.905,20.905,43536.0
2019-02-08 13:40:00,22.38,22.41,22.38,22.41,20540.0,20.905,20.933,20.905,20.933,20540.0
2019-02-08 13:50:00,22.41,22.43,22.41,22.43,41240.0,20.933,20.9517,20.933,20.9517,41240.0
2019-02-08 14:00:00,22.43,22.46,22.43,22.46,89084.0,20.9517,20.9797,20.9517,20.9797,89084.0
2019-02-08 14:10:00,22.47,22.48,22.46,22.46,50752.0,20.989,20.9984,20.9797,20.9797,50752.0
2019-02-08 14:20:00,22.46,22.47,22.45,22.47,40228.0,20.9797,20.989,20.9704,20.989,40228.0
2019-02-08 14:30:00,22.46,22.49,22.46,22.47,65880.0,20.9797,21.0077,20.9797,20.989,65880.0
2019-02-08 14:40:00,22.47,22.49,22.46,22.48,43032.0,20.989,21.0077,20.9797,20.9984,43032.0
2019-02-08 14:50:00,22.48,22.48,22.46,22.46,56332.0,20.9984,20.9984,20.9797,20.9797,56332.0
2019-02-08 15:00:00,22.46,22.46,22.44,22.45,40428.0,20.9797,20.9797,20.961,20.9704,40428.0
2019-02-08 15:10:00,22.45,22.48,22.45,22.48,33976.0,20.9704,20.9984,20.9704,20.9984,33976.0
2019-02-08 15:20:00,22.48,22.5,22.47,22.48,52276.0,20.9984,21.0171,20.989,20.9984,52276.0
2019-02-08 15:30:00,22.48,22.49,22.46,22.49,90400.0,20.9984,21.0077,20.9797,21.0077,90400.0
2019-02-08 15:40:00,22.49,22.49,22.47,22.48,108312.0,21.0077,21.0077,20.989,20.9984,108312.0
2019-02-08 15:50:00,22.48,22.57,22.48,22.57,332168.0,20.9984,21.0825,20.9984,21.0825,332168.0
2019-02-11 09:30:00,22.62,22.71,22.61,22.69,74532.0,21.1292,21.2132,21.1198,21.1946,74532.0
2019-02-11 09:40:00,22.67,22.68,22.6,22.61,30676.0,21.1759,21.1852,21.1105,21.1198,30676.0
2019-02-11 09:50:00,22.6,22.61,22.57,22.58,24364.0,21.1105,21.1198,21.0825,21.0918,24364.0
2019-02-11 10:00:00,22.59,22.62,22.57,22.6,41872.0,21.1011,21.1292,21.0825,21.1105,41872.0
2019-02-11 10:10:00,22.59,22.6,22.58,22.59,31240.0,21.1011,21.1105,21.0918,21.1011,31240.0
2019-02-11 10:20:00,22.59,22.6,22.53,22.54,42060.0,21.1011,21.1105,21.0451,21.0544,42060.0
2019-02-11 10:30:00,22.54,22.56,22.52,22.55,22144.0,21.0544,21.0731,21.0358,21.0638,22144.0
2019-02-11 10:40:00,22.55,22.57,22.55,22.55,12428.0,21.0638,21.0825,21.0638,21.0638,12428.0
2019-02-11 10:50:00,22.55,22.57,22.54,22.57,21936.0,21.0638,21.0825,21.0544,21.0825,21936.0
2019-02-11 11:00:00,22.57,22.58,22.52,22.52,29200.0,21.0825,21.0918,21.0358,21.0358,29200.0
2019-02-11 11:10:00,22.5,22.52,22.48,22.52,21112.0,21.0171,21.0358,20.9984,21.0358,21112.0
2019-02-11 11:20:00,22.53,22.54,22.5,22.5,15292.0,21.0451,21.0544,21.0171,21.0171,15292.0
2019-02-11 11:30:00,22.5,22.52,22.49,22.5,30072.0,21.0171,21.0358,21.0077,21.0171,30072.0
2019-02-11 11:40:00,22.5,22.52,22.48,22.51,19600.0,21.0171,21.0358,20.9984,21.0264,19600.0
2019-02-11 11:50:00,22.5,22.52,22.49,22.51,36116.0,21.0171,21.0358,21.0077,21.0264,36116.0
2019-02-11 12:00:00,22.51,22.57,22.51,22.56,28108.0,21.0264,21.0825,21.0264,21.0731,28108.0
2019-02-11 12:10:00,22.55,22.55,22.52,22.52,16944.0,21.0638,21.0638,21.0358,21.0358,16944.0
2019-02-11 12:20:00,22.52,22.56,22.52,22.55,10800.0,21.0358,21.0731,21.0358,21.0638,10800.0
2019-02-11 12:30:00,22.55,22.56,22.53,22.54,10300.0,21.0638,21.0731,21.0451,21.0544,10300.0
2019-02-11 12:40:00,22.53,22.55,22.53,22.54,19500.0,21.0451,21.0638,21.0451,21.0544,19500.0
2019-02-11 12:50:00,22.53,22.55,22.53,22.54,19644.0,21.0451,21.0638,21.0451,21.0544,19644.0
2019-02-11 13:00:00,22.53,22.55,22.53,22.54,14300.0,21.0451,21.0638,21.0451,21.0544,14300.0
2019-02-11 13:10:00,22.54,22.54,22.52,22.53,24616.0,21.0544,21.0544,21.0358,21.0451,24616.0
2019-02-11 13:20:00,22.53,22.54,22.53,22.53,10800.0,21.0451,21.0544,21.0451,21.0451,10800.0
2019-02-11 13:30:00,22.53,22.54,22.52,22.54,46204.0,21.0451,21.0544,21.0358,21.0544,46204.0
2019-02-11 13:40:00,22.54,22.55,22.52,22.55,40052.0,21.0544,21.0638,21.0358,21.0638,40052.0
2019-02-11 13:50:00,22.55,22.57,22.55,22.57,32868.0,21.0638,21.0825,21.0638,21.0825,32868.0
2019-02-11 14:00:00,22.56,22.57,22.55,22.55,49876.0,21.0731,21.0825,21.0638,21.0638,49876.0
2019-02-11 14:10:00,22.55,22.56,22.54,22.55,42840.0,21.0638,21.0731,21.0544,21.0638,42840.0
2019-02-11 14:20:00,22.54,22.55,22.53,22.55,29944.0,21.0544,21.0638,21.0451,21.0638,29944.0
2019-02-11 14:30:00,22.55,22.55,22.53,22.53,25168.0,21.0638,21.0638,21.0451,21.0451,25168.0
2019-02-11 14:40:00,22.53,22.55,22.51,22.52,32276.0,21.0451,21.0638,21.0264,21.0358,32276.0
2019-02-11 14:50:00,22.52,22.53,22.51,22.52,51372.0,21.0358,21.0451,21.0264,21.0358,51372.0
2019-02-11 15:00:00,22.52,22.54,22.51,22.53,26132.0,21.0358,21.0544,21.0264,21.0451,26132.0
2019-02-11 15:10:00,22.53,22.54,22.51,22.53,79680.0,21.0451,21.0544,21.0264,21.0451,79680.0
2019-02-11 15:20:00,22.53,22.54,22.52,22.54,81104.0,21.0451,21.0544,21.0358,21.0544,81104.0
2019-02-11 15:30:00,22.54,22.54,22.5,22.52,73100.0,21.0544,21.0544,21.0171,21.0358,73100.0
2019-02-11 15:40:00,22.52,22.53,22.51,22.52,134604.0,21.0358,21.0451,21.0264,21.0358,134604.0
2019-02-11 15:50:00,22.52,22.53,22.49,22.52,376808.0,21.0358,21.0451,21.0077,21.0358,376808.0
2019-02-12 09:30:00,22.63,22.71,22.63,22.69,82628.0,21.1385,21.2132,21.1385,21.1946,82628.0
2019-02-12 09:40:00,22.7,22.71,22.67,22.68,30180.0,21.2039,21.2132,21.1759,21.1852,30180.0
2019-02-12 09:50:00,22.68,22.68,22.62,22.64,36316.0,21.1852,21.1852,21.1292,21.1478,36316.0
2019-02-12 10:00:00,22.63,22.66,22.62,22.63,63040.0,21.1385,21.1665,21.1292,21.1385,63040.0
2019-02-12 10:10:00,22.63,22.64,22.57,22.63,54260.0,21.1385,21.1478,21.0825,21.1385,54260.0
2019-02-12 10:20:00,22.63,22.65,22.6,22.61,46872.0,21.1385,21.1572,21.1105,21.1198,46872.0
2019-02-12 10:30:00,22.61,22.63,22.6,22.62,78492.0,21.1198,21.1385,21.1105,21.1292,78492.0
2019-02-12 10:40:00,22.62,22.68,22.62,22.66,157976.0,21.1292,21.1852,21.1292,21.1665,157976.0
2019-02-12 10:50:00,22.66,22.75,22.66,22.74,105332.0,21.1665,21.2506,21.1665,21.2413,105332.0
2019-02-12 11:00:00,22.74,22.8,22.74,22.8,98136.0,21.2413,21.2973,21.2413,21.2973,98136.0
2019-02-12 11:10:00,22.79,22.83,22.79,22.83,37572.0,21.288,21.3253,21.288,21.3253,37572.0
2019-02-12 11:20:00,22.82,22.83,22.8,22.83,106360.0,21.316,21.3253,21.2973,21.3253,106360.0
2019-02-12 11:30:00,22.83,22.86,22.82,22.86,67564.0,21.3253,21.3533,21.316,21.3533,67564.0
2019-02-12 11:40:00,22.86,22.87,22.85,22.87,61696.0,21.3533,21.3627,21.344,21.3627,61696.0
2019-02-12 11:50:00,22.87,22.93,22.87,22.93,77344.0,21.3627,21.4187,21.3627,21.4187,77344.0
2019-02-12 12:00:00,22.93,22.94,22.89,22.9,52024.0,21.4187,21.4281,21.3814,21.3907,52024.0
2019-02-12 12:10:00,22.9,22.9,22.85,22.85,48596.0,21.3907,21.3907,21.344,21.344,48596.0
2019-02-12 12:20:00,22.85,22.9,22.85,22.9,96492.0,21.344,21.3907,21.344,21.3907,96492.0
2019-02-12 12:30:00,22.9,22.92,22.87,22.89,38868.0,21.3907,21.4094,21.3627,21.3814,38868.0
2019-02-12 12:40:00,22.89,22.89,22.84,22.84,43064.0,21.3814,21.3814,21.3347,21.3347,43064.0
2019-02-12 12:50:00,22.85,22.87,22.84,22.86,48308.0,21.344,21.3627,21.3347,21.3533,48308.0
2019-02-12 13:00:00,22.87,22.88,22.86,22.88,32372.0,21.3627,21.372,21.3533,21.372,32372.0
2019-02-12 13:10:00,22.89,22.89,22.87,22.88,31072.0,21.3814,21.3814,21.3627,21.372,31072.0
2019-02-12 13:20:00,22.89,22.92,22.88,22.92,23196.0,21.3814,21.4094,21.372,21.4094,23196.0
2019-02-12 13:30:00,22.92,22.94,22.92,22.92,96856.0,21.4094,21.4281,21.4094,21.4094,96856.0
2019-02-12 13:40:00,22.92,22.93,22.91,22.93,42068.0,21.4094,21.4187,21.4001,21.4187,42068.0
2019-02-12 13:50:00,22.93,22.94,22.93,22.94,38028.0,21.4187,21.4281,21.4187,21.4281,38028.0
2019-02-12 14:00:00,22.94,22.94,22.9,22.91,92164.0,21.4281,21.4281,21.3907,21.4001,92164.0
2019-02-12 14:10:00,22.9,22.91,22.88,22.88,45932.0,21.3907,21.4001,21.372,21.372,45932.0
2019-02-12 14:20:00,22.89,22.9,22.88,22.89,37652.0,21.3814,21.3907,21.372,21.3814,37652.0
2019-02-12 14:30:00,22.89,22.89,22.86,22.86,48208.0,21.3814,21.3814,21.3533,21.3533,48208.0
2019-02-12 14:40:00,22.86,22.89,22.86,22.89,39224.0,21.3533,21.3814,21.3533,21.3814,39224.0
2019-02-12 14:50:00,22.88,22.88,22.87,22.87,36576.0,21.372,21.372,21.3627,21.3627,36576.0
2019-02-12 15:00:00,22.86,22.88,22.86,22.88,57944.0,21.3533,21.372,21.3533,21.372,57944.0
2019-02-12 15:10:00,22.88,22.89,22.87,22.87,59448.0,21.372,21.3814,21.3627,21.3627,59448.0
2019-02-12 15:20:00,22.87,22.88,22.86,22.88,59368.0,21.3627,21.372,21.3533,21.372,59368.0
2019-02-12 15:30:00,22.88,22.88,22.86,22.87,91876.0,21.372,21.372,21.3533,21.3627,91876.0
2019-02-12 15:40:00,22.87,22.87,22.85,22.85,138228.0,21.3627,21.3627,21.344,21.344,138228.0
2019-02-12 15:50:00,22.85,22.92,22.85,22.9,367232.0,21.344,21.4094,21.344,21.3907,367232.0
2019-02-13 09:30:00,22.93,23.07,22.89,22.96,224452.0,21.4187,21.5495,21.3814,21.4468,224452.0
2019-02-13 09:40:00,22.97,22.97,22.91,22.93,21472.0,21.4561,21.4561,21.4001,21.4187,21472.0
2019-02-13 09:50:00,22.93,22.95,22.9,22.94,37748.0,21.4187,21.4374,21.3907,21.4281,37748.0
2019-02-13 10:00:00,22.94,22.95,22.91,22.91,19852.0,21.4281,21.4374,21.4001,21.4001,19852.0
2019-02-13 10:10:00,22.91,22.94,22.9,22.93,31964.0,21.4001,21.4281,21.3907,21.4187,31964.0
2019-02-13 10:20:00,22.93,22.93,22.86,22.93,104680.0,21.4187,21.4187,21.3533,21.4187,104680.0
2019-02-13 10:30:00,22.94,22.99,22.91,22.95,26480.0,21.4281,21.4748,21.4001,21.4374,26480.0
2019-02-13 10:40:00,22.95,22.97,22.95,22.96,19204.0,21.4374,21.4561,21.4374,21.4468,19204.0
2019-02-13 10:50:00,22.96,22.98,22.93,22.93,42324.0,21.4468,21.4654,21.4187,21.4187,42324.0
2019-02-13 11:00:00,22.93,22.95,22.93,22.93,22648.0,21.4187,21.4374,21.4187,21.4187,22648.0
2019-02-13 11:10:00,22.93,22.94,22.88,22.88,34508.0,21.4187,21.4281,21.372,21.372,34508.0
2019-02-13 11:20:00,22.88,22.89,22.86,22.86,18800.0,21.372,21.3814,21.3533,21.3533,18800.0
2019-02-13 11:30:00,22.86,22.86,22.81,22.84,108388.0,21.3533,21.3533,21.3066,21.3347,108388.0
2019-02-13 11:40:00,22.83,22.86,22.83,22.85,41748.0,21.3253,21.3533,21.3253,21.344,41748.0
2019-02-13 11:50:00,22.86,22.87,22.86,22.86,10228.0,21.3533,21.3627,21.3533,21.3533,10228.0
2019-02-13 12:00:00,22.87,22.89,22.86,22.88,41132.0,21.3627,21.3814,21.3533,21.372,41132.0
2019-02-13 12:10:00,22.88,22.9,22.88,22.88,23600.0,21.372,21.3907,21.372,21.372,23600.0
2019-02-13 12:20:00,22.88,22.91,22.88,22.89,21248.0,21.372,21.4001,21.372,21.3814,21248.0
2019-02-13 12:30:00,22.89,22.9,22.87,22.88,41652.0,21.3814,21.3907,21.3627,21.372,41652.0
2019-02-13 12:40:00,22.87,22.92,22.86,22.92,18708.0,21.3627,21.4094,21.3533,21.4094,18708.0
2019-02-13 12:50:00,22.91,22.91,22.88,22.9,18352.0,21.4001,21.4001,21.372,21.3907,18352.0
2019-02-13 13:00:00,22.9,22.93,22.9,22.93,26784.0,21.3907,21.4187,21.3907,21.4187,26784.0
2019-02-13 13:10:00,22.93,22.93,22.92,22.93,22120.0,21.4187,21.4187,21.4094,21.4187,22120.0
2019-02-13 13:20:00,22.93,22.95,22.93,22.94,23020.0,21.4187,21.4374,21.4187,21.4281,23020.0
2019-02-13 13:30:00,22.94,22.95,22.93,22.94,19772.0,21.4281,21.4374,21.4187,21.4281,19772.0
2019-02-13 13:40:00,22.95,22.95,22.93,22.93,16116.0,21.4374,21.4374,21.4187,21.4187,16116.0
2019-02-13 13:50:00,22.93,22.94,22.93,22.93,20184.0,21.4187,21.4281,21.4187,21.4187,20184.0
2019-02-13 14:00:00,22.93,22.95,22.93,22.95,26904.0,21.4187,21.4374,21.4187,21.4374,26904.0
2019-02-13 14:10:00,22.95,22.96,22.95,22.96,31652.0,21.4374,21.4468,21.4374,21.4468,31652.0
2019-02-13 14:20:00,22.96,22.97,22.95,22.96,22536.0,21.4468,21.4561,21.4374,21.4468,22536.0
2019-02-13 14:30:00,22.97,22.97,22.95,22.95,44220.0,21.4561,21.4561,21.4374,21.4374,44220.0
2019-02-13 14:40:00,22.95,22.99,22.95,22.99,56096.0,21.4374,21.4748,21.4374,21.4748,56096.0
2019-02-13 14:50:00,22.98,22.99,22.97,22.99,40736.0,21.4654,21.4748,21.4561,21.4748,40736.0
2019-02-13 15:00:00,22.99,23.0,22.98,23.0,45388.0,21.4748,21.4841,21.4654,21.4841,45388.0
2019-02-13 15:10:00,23.0,23.02,23.0,23.01,57368.0,21.4841,21.5028,21.4841,21.4935,57368.0
2019-02-13 15:20:00,23.01,23.03,23.0,23.03,70328.0,21.4935,21.5121,21.4841,21.5121,70328.0
2019-02-13 15:30:00,23.03,23.04,23.01,23.02,91244.0,21.5121,21.5215,21.4935,21.5028,91244.0
2019-02-13 15:40:00,23.02,23.02,22.96,22.97,137688.0,21.5028,21.5028,21.4468,21.4561,137688.0
2019-02-13 15:50:00,22.97,22.98,22.96,22.97,270888.0,21.4561,21.4654,21.4468,21.4561,270888.0
2019-02-14 09:30:00,22.91,22.92,22.83,22.88,98996.0,21.4001,21.4094,21.3253,21.372,98996.0
2019-02-14 09:40:00,22.86,22.92,22.85,22.9,39200.0,21.3533,21.4094,21.344,21.3907,39200.0
2019-02-14 09:50:00,22.89,22.91,22.85,22.88,38940.0,21.3814,21.4001,21.344,21.372,38940.0
2019-02-14 10:00:00,22.86,22.86,22.81,22.83,73008.0,21.3533,21.3533,21.3066,21.3253,73008.0
2019-02-14 10:10:00,22.83,22.85,22.83,22.85,54268.0,21.3253,21.344,21.3253,21.344,54268.0
2019-02-14 10:20:00,22.86,22.86,22.84,22.86,404856.0,21.3533,21.3533,21.3347,21.3533,404856.0
2019-02-14 10:30:00,22.86,22.89,22.77,22.79,98912.0,21.3533,21.3814,21.2693,21.288,98912.0
2019-02-14 10:40:00,22.79,22.86,22.79,22.86,51468.0,21.288,21.3533,21.288,21.3533,51468.0
2019-02-14 10:50:00,22.86,22.87,22.83,22.84,39916.0,21.3533,21.3627,21.3253,21.3347,39916.0
2019-02-14 11:00:00,22.85,22.86,22.8,22.82,30212.0,21.344,21.3533,21.2973,21.316,30212.0
2019-02-14 11:10:00,22.83,22.84,22.81,22.83,29180.0,21.3253,21.3347,21.3066,21.3253,29180.0
2019-02-14 11:20:00,22.83,22.83,22.8,22.81,29048.0,21.3253,21.3253,21.2973,21.3066,29048.0
2019-02-14 11:30:00,22.81,22.81,22.79,22.81,42816.0,21.3066,21.3066,21.288,21.3066,42816.0
2019-02-14 11:40:00,22.81,22.85,22.81,22.85,27308.0,21.3066,21.344,21.3066,21.344,27308.0
2019-02-14 11:50:00,22.84,22.86,22.84,22.84,34964.0,21.3347,21.3533,21.3347,21.3347,34964.0
2019-02-14 12:00:00,22.84,22.87,22.84,22.86,28604.0,21.3347,21.3627,21.3347,21.3533,28604.0
2019-02-14 12:10:00,22.86,22.88,22.85,22.88,71736.0,21.3533,21.372,21.344,21.372,71736.0
2019-02-14 12:20:00,22.88,22.9,22.87,22.9,89012.0,21.372,21.3907,21.3627,21.3907,89012.0
2019-02-14 12:30:00,22.9,22.9,22.86,22.86,149888.0,21.3907,21.3907,21.3533,21.3533,149888.0
2019-02-14 12:40:00,22.86,22.87,22.85,22.85,113104.0,21.3533,21.3627,21.344,21.344,113104.0
2019-02-14 12:50:00,22.86,22.87,22.85,22.86,56160.0,21.3533,21.3627,21.344,21.3533,56160.0
2019-02-14 13:00:00,22.86,22.87,22.85,22.85,75952.0,21.3533,21.3627,21.344,21.344,75952.0
2019-02-14 13:10:00,22.86,22.86,22.84,22.85,68048.0,21.3533,21.3533,21.3347,21.344,68048.0
2019-02-14 13:20:00,22.85,22.85,22.84,22.85,104360.0,21.344,21.344,21.3347,21.344,104360.0
2019-02-14 13:30:00,22.85,22.86,22.85,22.85,86660.0,21.344,21.3533,21.344,21.344,86660.0
2019-02-14 13:40:00,22.85,22.86,22.83,22.83,71536.0,21.344,21.3533,21.3253,21.3253,71536.0
2019-02-14 13:50:00,22.83,22.83,22.82,22.83,66920.0,21.3253,21.3253,21.316,21.3253,66920.0
2019-02-14 14:00:00,22.83,22.84,22.82,22.83,55388.0,21.3253,21.3347,21.316,21.3253,55388.0
2019-02-14 14:10:00,22.83,22.86,22.83,22.86,69804.0,21.3253,21.3533,21.3253,21.3533,69804.0
2019-02-14 14:20:00,22.85,22.86,22.84,22.85,76140.0,21.344,21.3533,21.3347,21.344,76140.0
2019-02-14 14:30:00,22.85,22.86,22.83,22.85,68364.0,21.344,21.3533,21.3253,21.344,68364.0
2019-02-14 14:40:00,22.85,22.86,22.84,22.85,103644.0,21.344,21.3533,21.3347,21.344,103644.0
2019-02-14 14:50:00,22.85,22.85,22.81,22.82,85808.0,21.344,21.344,21.3066,21.316,85808.0
2019-02-14 15:00:00,22.82,22.88,22.81,22.83,124968.0,21.316,21.372,21.3066,21.3253,124968.0
2019-02-14 15:10:00,22.82,22.83,22.8,22.81,120392.0,21.316,21.3253,21.2973,21.3066,120392.0
2019-02-14 15:20:00,22.81,22.81,22.78,22.79,151656.0,21.3066,21.3066,21.2786,21.288,151656.0
2019-02-14 15:30:00,22.8,22.86,22.79,22.86,166676.0,21.2973,21.3533,21.288,21.3533,166676.0
2019-02-14 15:40:00,22.86,22.86,22.82,22.83,183044.0,21.3533,21.3533,21.316,21.3253,183044.0
2019-02-14 15:50:00,22.83,22.83,22.78,22.79,275076.0,21.3253,21.3253,21.2786,21.288,275076.0
2019-02-15 09:30:00,22.98,23.04,22.93,23.02,316332.0,21.4654,21.5215,21.4187,21.5028,316332.0
2019-02-15 09:40:00,23.02,23.06,23.02,23.04,24820.0,21.5028,21.5402,21.5028,21.5215,24820.0
2019-02-15 09:50:00,23.04,23.04,22.99,23.0,27600.0,21.5215,21.5215,21.4748,21.4841,27600.0
2019-02-15 10:00:00,22.99,23.03,22.98,22.99,34152.0,21.4748,21.5121,21.4654,21.4748,34152.0
2019-02-15 10:10:00,22.99,23.0,22.97,23.0,45388.0,21.4748,21.4841,21.4561,21.4841,45388.0
2019-02-15 10:20:00,23.0,23.08,23.0,23.07,131980.0,21.4841,21.5588,21.4841,21.5495,131980.0
2019-02-15 10:30:00,23.07,23.12,23.07,23.12,39452.0,21.5495,21.5962,21.5495,21.5962,39452.0
2019-02-15 10:40:00,23.11,23.13,23.08,23.08,86648.0,21.5869,21.6056,21.5588,21.5588,86648.0
2019-02-15 10:50:00,23.08,23.08,23.05,23.05,74528.0,21.5588,21.5588,21.5308,21.5308,74528.0
2019-02-15 11:00:00,23.05,23.09,23.05,23.05,27224.0,21.5308,21.5682,21.5308,21.5308,27224.0
2019-02-15 11:10:00,23.06,23.07,23.04,23.06,25320.0,21.5402,21.5495,21.5215,21.5402,25320.0
2019-02-15 11:20:00,23.06,23.07,23.04,23.07,55560.0,21.5402,21.5495,21.5215,21.5495,55560.0
2019-02-15 11:30:00,23.06,23.07,23.04,23.06,36540.0,21.5402,21.5495,21.5215,21.5402,36540.0
2019-02-15 11:40:00,23.06,23.08,23.05,23.07,31772.0,21.5402,21.5588,21.5308,21.5495,31772.0
2019-02-15 11:50:00,23.07,23.11,23.06,23.1,51272.0,21.5495,21.5869,21.5402,21.5775,51272.0
2019-02-15 12:00:00,23.1,23.12,23.09,23.12,41660.0,21.5775,21.5962,21.5682,21.5962,41660.0
2019-02-15 12:10:00,23.12,23.16,23.11,23.15,57676.0,21.5962,21.6336,21.5869,21.6242,57676.0
2019-02-15 12:20:00,23.15,23.15,23.14,23.14,31208.0,21.6242,21.6242,21.6149,21.6149,31208.0
2019-02-15 12:30:00,23.14,23.15,23.11,23.12,84020.0,21.6149,21.6242,21.5869,21.5962,84020.0
2019-02-15 12:40:00,23.12,23.14,23.11,23.11,41564.0,21.5962,21.6149,21.5869,21.5869,41564.0
2019-02-15 12:50:00,23.11,23.11,23.09,23.1,33224.0,21.5869,21.5869,21.5682,21.5775,33224.0
2019-02-15 13:00:00,23.1,23.11,23.08,23.08,70844.0,21.5775,21.5869,21.5588,21.5588,70844.0
2019-02-15 13:10:00,23.09,23.12,23.08,23.11,41432.0,21.5682,21.5962,21.5588,21.5869,41432.0
2019-02-15 13:20:00,23.12,23.12,23.1,23.1,49992.0,21.5962,21.5962,21.5775,21.5775,49992.0
2019-02-15 13:30:00,23.1,23.13,23.1,23.12,68092.0,21.5775,21.6056,21.5775,21.5962,68092.0
2019-02-15 13:40:00,23.12,23.13,23.11,23.11,43292.0,21.5962,21.6056,21.5869,21.5869,43292.0
2019-02-15 13:50:00,23.11,23.14,23.11,23.13,35568.0,21.5869,21.6149,21.5869,21.6056,35568.0
2019-02-15 14:00:00,23.13,23.16,23.13,23.14,25864.0,21.6056,21.6336,21.6056,21.6149,25864.0
2019-02-15 14:10:00,23.15,23.15,23.12,23.14,41800.0,21.6242,21.6242,21.5962,21.6149,41800.0
2019-02-15 14:20:00,23.13,23.15,23.13,23.14,36688.0,21.6056,21.6242,21.6056,21.6149,36688.0
2019-02-15 14:30:00,23.14,23.17,23.14,23.17,32748.0,21.6149,21.6429,21.6149,21.6429,32748.0
2019-02-15 14:40:00,23.17,23.18,23.17,23.17,27344.0,21.6429,21.6523,21.6429,21.6429,27344.0
2019-02-15 14:50:00,23.17,23.2,23.16,23.19,51752.0,21.6429,21.6709,21.6336,21.6616,51752.0
2019-02-15 15:00:00,23.19,23.2,23.18,23.19,40452.0,21.6616,21.6709,21.6523,21.6616,40452.0
2019-02-15 15:10:00,23.2,23.2,23.16,23.17,60008.0,21.6709,21.6709,21.6336,21.6429,60008.0
2019-02-15 15:20:00,23.17,23.18,23.15,23.17,74144.0,21.6429,21.6523,21.6242,21.6429,74144.0
2019-02-15 15:30:00,23.17,23.19,23.17,23.19,97208.0,21.6429,21.6616,21.6429,21.6616,97208.0
2019-02-15 15:40:00,23.19,23.21,23.19,23.2,175936.0,21.6616,21.6803,21.6616,21.6709,175936.0
2019-02-15 15:50:00,23.2,23.2,23.15,23.18,456140.0,21.6709,21.6709,21.6242,21.6523,456140.0
2019-02-19 09:30:00,23.11,23.11,22.96,23.0,206852.0,21.5869,21.5869,21.4468,21.4841,206852.0
2019-02-19 09:40:00,23.01,23.09,23.0,23.08,32308.0,21.4935,21.5682,21.4841,21.5588,32308.0
2019-02-19 09:50:00,23.07,23.09,23.07,23.09,55200.0,21.5495,21.5682,21.5495,21.5682,55200.0
2019-02-19 10:00:00,23.08,23.1,23.03,23.04,81496.0,21.5588,21.5775,21.5121,21.5215,81496.0
2019-02-19 10:10:00,23.04,23.07,23.03,23.03,58356.0,21.5215,21.5495,21.5121,21.5121,58356.0
2019-02-19 10:20:00,23.05,23.05,23.03,23.04,46980.0,21.5308,21.5308,21.5121,21.5215,46980.0
2019-02-19 10:30:00,23.04,23.05,23.02,23.03,50404.0,21.5215,21.5308,21.5028,21.5121,50404.0
2019-02-19 10:40:00,23.03,23.03,23.0,23.0,39880.0,21.5121,21.5121,21.4841,21.4841,39880.0
2019-02-19 10:50:00,23.01,23.03,23.0,23.02,29700.0,21.4935,21.5121,21.4841,21.5028,29700.0
2019-02-19 11:00:00,23.03,23.04,23.01,23.01,47612.0,21.5121,21.5215,21.4935,21.4935,47612.0
2019-02-19 11:10:00,23.01,23.02,23.0,23.01,56704.0,21.4935,21.5028,21.4841,21.4935,56704.0
2019-02-19 11:20:00,23.0,23.01,22.97,22.97,66328.0,21.4841,21.4935,21.4561,21.4561,66328.0
2019-02-19 11:30:00,22.97,23.01,22.97,23.01,26624.0,21.4561,21.4935,21.4561,21.4935,26624.0
2019-02-19 11:40:00,23.01,23.05,23.0,23.04,36444.0,21.4935,21.5308,21.4841,21.5215,36444.0
2019-02-19 11:50:00,23.04,23.05,23.03,23.05,15844.0,21.5215,21.5308,21.5121,21.5308,15844.0
2019-02-19 12:00:00,23.05,23.06,23.05,23.06,24652.0,21.5308,21.5402,21.5308,21.5402,24652.0
2019-02-19 12:10:00,23.06,23.08,23.06,23.06,55056.0,21.5402,21.5588,21.5402,21.5402,55056.0
2019-02-19 12:20:00,23.07,23.07,23.05,23.06,46628.0,21.5495,21.5495,21.5308,21.5402,46628.0
2019-02-19 12:30:00,23.05,23.07,23.05,23.05,46488.0,21.5308,21.5495,21.5308,21.5308,46488.0
2019-02-19 12:40:00,23.05,23.07,23.05,23.06,45952.0,21.5308,21.5495,21.5308,21.5402,45952.0
2019-02-19 12:50:00,23.05,23.09,23.05,23.09,26608.0,21.5308,21.5682,21.5308,21.5682,26608.0
2019-02-19 13:00:00,23.09,23.09,23.08,23.08,16404.0,21.5682,21.5682,21.5588,21.5588,16404.0
2019-02-19 13:10:00,23.08,23.1,23.08,23.1,27836.0,21.5588,21.5775,21.5588,21.5775,27836.0
2019-02-19 13:20:00,23.1,23.11,23.1,23.1,25684.0,21.5775,21.5869,21.5775,21.5775,25684.0
2019-02-19 13:30:00,23.1,23.1,23.08,23.09,34344.0,21.5775,21.5775,21.5588,21.5682,34344.0
2019-02-19 13:40:00,23.1,23.11,23.1,23.11,15360.0,21.5775,21.5869,21.5775,21.5869,15360.0
2019-02-19 13:50:00,23.11,23.12,23.1,23.1,43816.0,21.5869,21.5962,21.5775,21.5775,43816.0
2019-02-19 14:00:00,23.1,23.11,23.09,23.1,61976.0,21.5775,21.5869,21.5682,21.5775,61976.0
2019-02-19 14:10:00,23.1,23.1,23.09,23.1,29792.0,21.5775,21.5775,21.5682,21.5775,29792.0
2019-02-19 14:20:00,23.11,23.14,23.1,23.14,51032.0,21.5869,21.6149,21.5775,21.6149,51032.0
2019-02-19 14:30:00,23.14,23.16,23.14,23.16,53588.0,21.6149,21.6336,21.6149,21.6336,53588.0
2019-02-19 14:40:00,23.16,23.19,23.16,23.18,63860.0,21.6336,21.6616,21.6336,21.6523,63860.0
2019-02-19 14:50:00,23.18,23.21,23.18,23.2,77624.0,21.6523,21.6803,21.6523,21.6709,77624.0
2019-02-19 15:00:00,23.2,23.2,23.19,23.2,36360.0,21.6709,21.6709,21.6616,21.6709,36360.0
2019-02-19 15:10:00,23.2,23.2,23.19,23.19,52388.0,21.6709,21.6709,21.6616,21.6616,52388.0
2019-02-19 15:20:00,23.19,23.19,23.17,23.18,64928.0,21.6616,21.6616,21.6429,21.6523,64928.0
2019-02-19 15:30:00,23.18,23.21,23.18,23.19,95500.0,21.6523,21.6803,21.6523,21.6616,95500.0
2019-02-19 15:40:00,23.19,23.21,23.18,23.18,151256.0,21.6616,21.6803,21.6523,21.6523,151256.0
2019-02-19 15:50:00,23.18,23.18,23.11,23.12,343504.0,21.6523,21.6523,21.5869,21.5962,343504.0
2019-02-20 09:30:00,23.16,23.2,23.14,23.18,56760.0,21.6336,21.6709,21.6149,21.6523,56760.0
2019-02-20 09:40:00,23.2,23.27,23.2,23.25,165280.0,21.6709,21.7363,21.6709,21.7176,165280.0
2019-02-20 09:50:00,23.25,23.3,23.25,23.25,30128.0,21.7176,21.7643,21.7176,21.7176,30128.0
2019-02-20 10:00:00,23.25,23.27,23.23,23.25,79176.0,21.7176,21.7363,21.699,21.7176,79176.0
2019-02-20 10:10:00,23.25,23.29,23.24,23.28,43912.0,21.7176,21.755,21.7083,21.7457,43912.0
2019-02-20 10:20:00,23.28,23.28,23.25,23.27,56348.0,21.7457,21.7457,21.7176,21.7363,56348.0
2019-02-20 10:30:00,23.27,23.27,23.25,23.25,68892.0,21.7363,21.7363,21.7176,21.7176,68892.0
2019-02-20 10:40:00,23.26,23.27,23.25,23.27,46440.0,21.727,21.7363,21.7176,21.7363,46440.0
2019-02-20 10:50:00,23.27,23.27,23.24,23.24,35692.0,21.7363,21.7363,21.7083,21.7083,35692.0
2019-02-20 11:00:00,23.24,23.25,23.24,23.24,27680.0,21.7083,21.7176,21.7083,21.7083,27680.0
2019-02-20 11:10:00,23.25,23.27,23.24,23.25,39536.0,21.7176,21.7363,21.7083,21.7176,39536.0
2019-02-20 11:20:00,23.25,23.26,23.24,23.26,47788.0,21.7176,21.727,21.7083,21.727,47788.0
2019-02-20 11:30:00,23.27,23.28,23.26,23.27,40604.0,21.7363,21.7457,21.727,21.7363,40604.0
2019-02-20 11:40:00,23.28,23.31,23.28,23.31,39056.0,21.7457,21.7737,21.7457,21.7737,39056.0
2019-02-20 11:50:00,23.31,23.32,23.31,23.32,42016.0,21.7737,21.783,21.7737,21.783,42016.0
2019-02-20 12:00:00,23.32,23.32,23.28,23.29,44760.0,21.783,21.783,21.7457,21.755,44760.0
2019-02-20 12:10:00,23.3,23.32,23.3,23.32,40736.0,21.7643,21.783,21.7643,21.783,40736.0
2019-02-20 12:20:00,23.31,23.31,23.27,23.28,68832.0,21.7737,21.7737,21.7363,21.7457,68832.0
2019-02-20 12:30:00,23.29,23.33,23.28,23.33,62688.0,21.755,21.7924,21.7457,21.7924,62688.0
2019-02-20 12:40:00,23.33,23.34,23.29,23.3,176216.0,21.7924,21.8017,21.755,21.7643,176216.0
2019-02-20 12:50:00,23.3,23.32,23.29,23.32,215872.0,21.7643,21.783,21.755,21.783,215872.0
2019-02-20 13:00:00,23.32,23.36,23.31,23.36,51276.0,21.783,21.8204,21.7737,21.8204,51276.0
2019-02-20 13:10:00,23.36,23.37,23.35,23.36,46092.0,21.8204,21.8297,21.8111,21.8204,46092.0
2019-02-20 13:20:00,23.36,23.39,23.35,23.39,89020.0,21.8204,21.8484,21.8111,21.8484,89020.0
2019-02-20 13:30:00,23.39,23.39,23.37,23.38,78624.0,21.8484,21.8484,21.8297,21.8391,78624.0
2019-02-20 13:40:00,23.38,23.4,23.37,23.4,45016.0,21.8391,21.8578,21.8297,21.8578,45016.0
2019-02-20 13:50:00,23.4,23.41,23.38,23.38,50872.0,21.8578,21.8671,21.8391,21.8391,50872.0
2019-02-20 14:00:00,23.39,23.4,23.33,23.34,87004.0,21.8484,21.8578,21.7924,21.8017,87004.0
2019-02-20 14:10:00,23.33,23.34,23.29,23.29,98648.0,21.7924,21.8017,21.755,21.755,98648.0
2019-02-20 14:20:00,23.27,23.33,23.25,23.32,92760.0,21.7363,21.7924,21.7176,21.783,92760.0
2019-02-20 14:30:00,23.32,23.38,23.32,23.36,72692.0,21.783,21.8391,21.783,21.8204,72692.0
2019-02-20 14:40:00,23.36,23.4,23.35,23.38,60804.0,21.8204,21.8578,21.8111,21.8391,60804.0
2019-02-20 14:50:00,23.39,23.42,23.38,23.4,67284.0,21.8484,21.8764,21.8391,21.8578,67284.0
2019-02-20 15:00:00,23.4,23.41,23.38,23.41,75432.0,21.8578,21.8671,21.8391,21.8671,75432.0
2019-02-20 15:10:00,23.41,23.43,23.4,23.42,64568.0,21.8671,21.8858,21.8578,21.8764,64568.0
2019-02-20 15:20:00,23.43,23.43,23.41,23.41,82352.0,21.8858,21.8858,21.8671,21.8671,82352.0
2019-02-20 15:30:00,23.41,23.42,23.4,23.41,102724.0,21.8671,21.8764,21.8578,21.8671,102724.0
2019-02-20 15:40:00,23.41,23.44,23.41,23.42,281652.0,21.8671,21.8951,21.8671,21.8764,281652.0
2019-02-20 15:50:00,23.42,23.42,23.36,23.37,349752.0,21.8764,21.8764,21.8204,21.8297,349752.0
2019-02-21 09:30:00,23.33,23.36,23.29,23.31,53764.0,21.7924,21.8204,21.755,21.7737,53764.0
2019-02-21 09:40:00,23.3,23.34,23.29,23.31,44904.0,21.7643,21.8017,21.755,21.7737,44904.0
2019-02-21 09:50:00,23.3,23.4,23.3,23.39,77304.0,21.7643,21.8578,21.7643,21.8484,77304.0
2019-02-21 10:00:00,23.39,23.41,23.38,23.38,49068.0,21.8484,21.8671,21.8391,21.8391,49068.0
2019-02-21 10:10:00,23.38,23.43,23.36,23.43,49884.0,21.8391,21.8858,21.8204,21.8858,49884.0
2019-02-21 10:20:00,23.43,23.45,23.37,23.37,42064.0,21.8858,21.9045,21.8297,21.8297,42064.0
2019-02-21 10:30:00,23.38,23.41,23.38,23.38,28848.0,21.8391,21.8671,21.8391,21.8391,28848.0
2019-02-21 10:40:00,23.38,23.41,23.37,23.38,44972.0,21.8391,21.8671,21.8297,21.8391,44972.0
2019-02-21 10:50:00,23.37,23.39,23.34,23.35,89060.0,21.8297,21.8484,21.8017,21.8111,89060.0
2019-02-21 11:00:00,23.35,23.39,23.34,23.36,57664.0,21.8111,21.8484,21.8017,21.8204,57664.0
2019-02-21 11:10:00,23.37,23.39,23.36,23.38,50984.0,21.8297,21.8484,21.8204,21.8391,50984.0
2019-02-21 11:20:00,23.38,23.38,23.36,23.36,84468.0,21.8391,21.8391,21.8204,21.8204,84468.0
2019-02-21 11:30:00,23.36,23.39,23.35,23.37,89528.0,21.8204,21.8484,21.8111,21.8297,89528.0
2019-02-21 11:40:00,23.37,23.39,23.36,23.37,29664.0,21.8297,21.8484,21.8204,21.8297,29664.0
2019-02-21 11:50:00,23.37,23.42,23.37,23.38,100772.0,21.8297,21.8764,21.8297,21.8391,100772.0
2019-02-21 12:00:00,23.39,23.39,23.36,23.36,81188.0,21.8484,21.8484,21.8204,21.8204,81188.0
2019-02-21 12:10:00,23.37,23.38,23.35,23.36,27968.0,21.8297,21.8391,21.8111,21.8204,27968.0
2019-02-21 12:20:00,23.36,23.37,23.36,23.36,59464.0,21.8204,21.8297,21.8204,21.8204,59464.0
2019-02-21 12:30:00,23.36,23.41,23.36,23.4,57288.0,21.8204,21.8671,21.8204,21.8578,57288.0
2019-02-21 12:40:00,23.4,23.42,23.39,23.39,36596.0,21.8578,21.8764,21.8484,21.8484,36596.0
2019-02-21 12:50:00,23.39,23.4,23.39,23.39,32628.0,21.8484,21.8578,21.8484,21.8484,32628.0
2019-02-21 13:00:00,23.39,23.4,23.38,23.38,26400.0,21.8484,21.8578,21.8391,21.8391,26400.0
2019-02-21 13:10:00,23.38,23.4,23.38,23.38,34748.0,21.8391,21.8578,21.8391,21.8391,34748.0
2019-02-21 13:20:00,23.38,23.39,23.36,23.37,40736.0,21.8391,21.8484,21.8204,21.8297,40736.0
2019-02-21 13:30:00,23.38,23.39,23.37,23.38,31696.0,21.8391,21.8484,21.8297,21.8391,31696.0
2019-02-21 13:40:00,23.38,23.38,23.37,23.38,31180.0,21.8391,21.8391,21.8297,21.8391,31180.0
2019-02-21 13:50:00,23.38,23.38,23.37,23.38,44628.0,21.8391,21.8391,21.8297,21.8391,44628.0
2019-02-21 14:00:00,23.38,23.39,23.38,23.38,35156.0,21.8391,21.8484,21.8391,21.8391,35156.0
2019-02-21 14:10:00,23.38,23.38,23.36,23.36,37372.0,21.8391,21.8391,21.8204,21.8204,37372.0
2019-02-21 14:20:00,23.36,23.36,23.34,23.34,44920.0,21.8204,21.8204,21.8017,21.8017,44920.0
2019-02-21 14:30:00,23.34,23.35,23.34,23.34,42528.0,21.8017,21.8111,21.8017,21.8017,42528.0
2019-02-21 14:40:00,23.34,23.35,23.31,23.32,71376.0,21.8017,21.8111,21.7737,21.783,71376.0
2019-02-21 14:50:00,23.32,23.32,23.26,23.27,83972.0,21.783,21.783,21.727,21.7363,83972.0
2019-02-21 15:00:00,23.27,23.3,23.26,23.3,107600.0,21.7363,21.7643,21.727,21.7643,107600.0
2019-02-21 15:10:00,23.3,23.3,23.29,23.29,104920.0,21.7643,21.7643,21.755,21.755,104920.0
2019-02-21 15:20:00,23.29,23.3,23.28,23.28,120124.0,21.755,21.7643,21.7457,21.7457,120124.0
2019-02-21 15:30:00,23.28,23.29,23.25,23.28,154260.0,21.7457,21.755,21.7176,21.7457,154260.0
2019-02-21 15:40:00,23.28,23.31,23.27,23.31,195060.0,21.7457,21.7737,21.7363,21.7737,195060.0
2019-02-21 15:50:00,23.31,23.34,23.3,23.33,283512.0,21.7737,21.8017,21.7643,21.7924,283512.0
2019-02-22 09:30:00,23.47,23.48,23.41,23.44,66480.0,21.9231,21.9325,21.8671,21.8951,66480.0
2019-02-22 09:40:00,23.46,23.54,23.44,23.48,106320.0,21.9138,21.9885,21.8951,21.9325,106320.0
2019-02-22 09:50:00,23.47,23.52,23.47,23.52,25820.0,21.9231,21.9698,21.9231,21.9698,25820.0
2019-02-22 10:00:00,23.52,23.54,23.51,23.53,26784.0,21.9698,21.9885,21.9605,21.9792,26784.0
2019-02-22 10:10:00,23.53,23.58,23.53,23.56,49080.0,21.9792,22.0259,21.9792,22.0072,49080.0
2019-02-22 10:20:00,23.56,23.59,23.56,23.57,31500.0,22.0072,22.0352,22.0072,22.0166,31500.0
2019-02-22 10:30:00,23.58,23.59,23.54,23.55,47768.0,22.0259,22.0352,21.9885,21.9979,47768.0
2019-02-22 10:40:00,23.55,23.61,23.55,23.6,37364.0,21.9979,22.0539,21.9979,22.0446,37364.0
2019-02-22 10:50:00,23.59,23.64,23.59,23.64,47476.0,22.0352,22.0819,22.0352,22.0819,47476.0
2019-02-22 11:00:00,23.63,23.63,23.6,23.63,35204.0,22.0726,22.0726,22.0446,22.0726,35204.0
2019-02-22 11:10:00,23.63,23.67,23.62,23.67,48292.0,22.0726,22.11,22.0633,22.11,48292.0
2019-02-22 11:20:00,23.66,23.68,23.65,23.67,33204.0,22.1006,22.1193,22.0913,22.11,33204.0
2019-02-22 11:30:00,23.67,23.69,23.65,23.69,57076.0,22.11,22.1286,22.0913,22.1286,57076.0
2019-02-22 11:40:00,23.69,23.69,23.64,23.64,73728.0,22.1286,22.1286,22.0819,22.0819,73728.0
2019-02-22 11:50:00,23.64,23.67,23.63,23.67,43468.0,22.0819,22.11,22.0726,22.11,43468.0
2019-02-22 12:00:00,23.66,23.68,23.65,23.65,62236.0,22.1006,22.1193,22.0913,22.0913,62236.0
2019-02-22 12:10:00,23.65,23.65,23.62,23.62,29324.0,22.0913,22.0913,22.0633,22.0633,29324.0
2019-02-22 12:20:00,23.62,23.63,23.62,23.62,20976.0,22.0633,22.0726,22.0633,22.0633,20976.0
2019-02-22 12:30:00,23.62,23.63,23.61,23.62,38028.0,22.0633,22.0726,22.0539,22.0633,38028.0
2019-02-22 12:40:00,23.62,23.62,23.61,23.62,52940.0,22.0633,22.0633,22.0539,22.0633,52940.0
2019-02-22 12:50:00,23.61,23.63,23.61,23.61,66616.0,22.0539,22.0726,22.0539,22.0539,66616.0
2019-02-22 13:00:00,23.61,23.61,23.54,23.56,104908.0,22.0539,22.0539,21.9885,22.0072,104908.0
2019-02-22 13:10:00,23.56,23.56,23.53,23.55,47328.0,22.0072,22.0072,21.9792,21.9979,47328.0
2019-02-22 13:20:00,23.55,23.56,23.55,23.56,55144.0,21.9979,22.0072,21.9979,22.0072,55144.0
2019-02-22 13:30:00,23.57,23.58,23.56,23.57,46384.0,22.0166,22.0259,22.0072,22.0166,46384.0
2019-02-22 13:40:00,23.57,23.57,23.54,23.56,53140.0,22.0166,22.0166,21.9885,22.0072,53140.0
2019-02-22 13:50:00,23.56,23.57,23.55,23.56,52348.0,22.0072,22.0166,21.9979,22.0072,52348.0
2019-02-22 14:00:00,23.56,23.56,23.53,23.55,91336.0,22.0072,22.0072,21.9792,21.9979,91336.0
2019-02-22 14:10:00,23.55,23.57,23.54,23.54,122456.0,21.9979,22.0166,21.9885,21.9885,122456.0
2019-02-22 14:20:00,23.54,23.54,23.51,23.52,73332.0,21.9885,21.9885,21.9605,21.9698,73332.0
2019-02-22 14:30:00,23.52,23.54,23.48,23.49,81156.0,21.9698,21.9885,21.9325,21.9418,81156.0
2019-02-22 14:40:00,23.47,23.51,23.46,23.49,76776.0,21.9231,21.9605,21.9138,21.9418,76776.0
2019-02-22 14:50:00,23.49,23.52,23.49,23.5,56960.0,21.9418,21.9698,21.9418,21.9512,56960.0
2019-02-22 15:00:00,23.5,23.54,23.5,23.54,56824.0,21.9512,21.9885,21.9512,21.9885,56824.0
2019-02-22 15:10:00,23.55,23.56,23.55,23.56,69404.0,21.9979,22.0072,21.9979,22.0072,69404.0
2019-02-22 15:20:00,23.55,23.58,23.55,23.58,84692.0,21.9979,22.0259,21.9979,22.0259,84692.0
2019-02-22 15:30:00,23.58,23.58,23.54,23.55,87876.0,22.0259,22.0259,21.9885,21.9979,87876.0
2019-02-22 15:40:00,23.55,23.58,23.55,23.57,124856.0,21.9979,22.0259,21.9979,22.0166,124856.0
2019-02-22 15:50:00,23.57,23.6,23.56,23.59,344384.0,22.0166,22.0446,22.0072,22.0352,344384.0
2019-02-25 09:30:00,23.7,23.73,23.67,23.73,91804.0,22.138,22.166,22.11,22.166,91804.0
2019-02-25 09:40:00,23.74,23.75,23.71,23.73,49776.0,22.1753,22.1847,22.1473,22.166,49776.0
2019-02-25 09:50:00,23.73,23.74,23.71,23.72,29820.0,22.166,22.1753,22.1473,22.1567,29820.0
2019-02-25 10:00:00,23.73,23.74,23.72,23.73,41612.0,22.166,22.1753,22.1567,22.166,41612.0
2019-02-25 10:10:00,23.73,23.84,23.73,23.81,437604.0,22.166,22.2688,22.166,22.2407,437604.0
2019-02-25 10:20:00,23.82,23.85,23.75,23.77,196936.0,22.2501,22.2781,22.1847,22.2034,196936.0
2019-02-25 10:30:00,23.76,23.8,23.76,23.8,91804.0,22.194,22.2314,22.194,22.2314,91804.0
2019-02-25 10:40:00,23.8,23.81,23.77,23.79,65476.0,22.2314,22.2407,22.2034,22.2221,65476.0
2019-02-25 10:50:00,23.8,23.82,23.8,23.8,79400.0,22.2314,22.2501,22.2314,22.2314,79400.0
2019-02-25 11:00:00,23.8,23.82,23.78,23.79,35020.0,22.2314,22.2501,22.2127,22.2221,35020.0
2019-02-25 11:10:00,23.79,23.81,23.78,23.79,108156.0,22.2221,22.2407,22.2127,22.2221,108156.0
2019-02-25 11:20:00,23.79,23.8,23.78,23.78,37016.0,22.2221,22.2314,22.2127,22.2127,37016.0
2019-02-25 11:30:00,23.78,23.81,23.77,23.81,37284.0,22.2127,22.2407,22.2034,22.2407,37284.0
2019-02-25 11:40:00,23.8,23.83,23.79,23.83,84624.0,22.2314,22.2594,22.2221,22.2594,84624.0
2019-02-25 11:50:00,23.84,23.84,23.8,23.81,43164.0,22.2688,22.2688,22.2314,22.2407,43164.0
2019-02-25 12:00:00,23.81,23.83,23.8,23.81,36304.0,22.2407,22.2594,22.2314,22.2407,36304.0
2019-02-25 12:10:00,23.81,23.81,23.78,23.79,34932.0,22.2407,22.2407,22.2127,22.2221,34932.0
2019-02-25 12:20:00,23.79,23.79,23.75,23.76,56788.0,22.2221,22.2221,22.1847,22.194,56788.0
2019-02-25 12:30:00,23.76,23.77,23.75,23.76,30712.0,22.194,22.2034,22.1847,22.194,30712.0
2019-02-25 12:40:00,23.76,23.78,23.76,23.77,24376.0,22.194,22.2127,22.194,22.2034,24376.0
2019-02-25 12:50:00,23.77,23.78,23.73,23.75,58280.0,22.2034,22.2127,22.166,22.1847,58280.0
2019-02-25 13:00:00,23.76,23.78,23.76,23.77,19096.0,22.194,22.2127,22.194,22.2034,19096.0
2019-02-25 13:10:00,23.78,23.78,23.77,23.78,25700.0,22.2127,22.2127,22.2034,22.2127,25700.0
2019-02-25 13:20:00,23.77,23.78,23.76,23.77,19704.0,22.2034,22.2127,22.194,22.2034,19704.0
2019-02-25 13:30:00,23.77,23.77,23.74,23.75,57196.0,22.2034,22.2034,22.1753,22.1847,57196.0
2019-02-25 13:40:00,23.75,23.78,23.75,23.77,23960.0,22.1847,22.2127,22.1847,22.2034,23960.0
2019-02-25 13:50:00,23.78,23.79,23.76,23.77,35592.0,22.2127,22.2221,22.194,22.2034,35592.0
2019-02-25 14:00:00,23.77,23.8,23.76,23.8,31296.0,22.2034,22.2314,22.194,22.2314,31296.0
2019-02-25 14:10:00,23.8,23.82,23.79,23.8,57672.0,22.2314,22.2501,22.2221,22.2314,57672.0
2019-02-25 14:20:00,23.8,23.81,23.79,23.79,57484.0,22.2314,22.2407,22.2221,22.2221,57484.0
2019-02-25 14:30:00,23.8,23.8,23.78,23.79,42968.0,22.2314,22.2314,22.2127,22.2221,42968.0
2019-02-25 14:40:00,23.79,23.81,23.79,23.8,62440.0,22.2221,22.2407,22.2221,22.2314,62440.0
2019-02-25 14:50:00,23.79,23.79,23.76,23.78,73232.0,22.2221,22.2221,22.194,22.2127,73232.0
2019-02-25 15:00:00,23.78,23.78,23.75,23.76,58360.0,22.2127,22.2127,22.1847,22.194,58360.0
2019-02-25 15:10:00,23.77,23.78,23.75,23.77,60872.0,22.2034,22.2127,22.1847,22.2034,60872.0
2019-02-25 15:20:00,23.77,23.77,23.75,23.75,70916.0,22.2034,22.2034,22.1847,22.1847,70916.0
2019-02-25 15:30:00,23.75,23.79,23.75,23.77,101084.0,22.1847,22.2221,22.1847,22.2034,101084.0
2019-02-25 15:40:00,23.78,23.79,23.76,23.76,163660.0,22.2127,22.2221,22.194,22.194,163660.0
2019-02-25 15:50:00,23.76,23.81,23.75,23.78,519364.0,22.194,22.2407,22.1847,22.2127,519364.0
2019-02-26 09:30:00,23.68,23.8,23.68,23.78,103432.0,22.1193,22.2314,22.1193,22.2127,103432.0
2019-02-26 09:40:00,23.77,23.77,23.73,23.77,91008.0,22.2034,22.2034,22.166,22.2034,91008.0
2019-02-26 09:50:00,23.77,23.79,23.75,23.76,43756.0,22.2034,22.2221,22.1847,22.194,43756.0
2019-02-26 10:00:00,23.75,23.82,23.75,23.79,58304.0,22.1847,22.2501,22.1847,22.2221,58304.0
2019-02-26 10:10:00,23.79,23.83,23.78,23.78,41980.0,22.2221,22.2594,22.2127,22.2127,41980.0
2019-02-26 10:20:00,23.78,23.79,23.75,23.75,52864.0,22.2127,22.2221,22.1847,22.1847,52864.0
2019-02-26 10:30:00,23.75,23.78,23.75,23.77,32784.0,22.1847,22.2127,22.1847,22.2034,32784.0
2019-02-26 10:40:00,23.77,23.78,23.75,23.75,51564.0,22.2034,22.2127,22.1847,22.1847,51564.0
2019-02-26 10:50:00,23.75,23.75,23.74,23.75,61852.0,22.1847,22.1847,22.1753,22.1847,61852.0
2019-02-26 11:00:00,23.74,23.77,23.74,23.75,94892.0,22.1753,22.2034,22.1753,22.1847,94892.0
2019-02-26 11:10:00,23.76,23.81,23.76,23.79,34644.0,22.194,22.2407,22.194,22.2221,34644.0
2019-02-26 11:20:00,23.79,23.8,23.77,23.8,29432.0,22.2221,22.2314,22.2034,22.2314,29432.0
2019-02-26 11:30:00,23.79,23.8,23.75,23.75,63700.0,22.2221,22.2314,22.1847,22.1847,63700.0
2019-02-26 11:40:00,23.76,23.77,23.74,23.77,129316.0,22.194,22.2034,22.1753,22.2034,129316.0
2019-02-26 11:50:00,23.77,23.78,23.75,23.76,30176.0,22.2034,22.2127,22.1847,22.194,30176.0
2019-02-26 12:00:00,23.76,23.77,23.76,23.77,33364.0,22.194,22.2034,22.194,22.2034,33364.0
2019-02-26 12:10:00,23.76,23.78,23.76,23.78,13148.0,22.194,22.2127,22.194,22.2127,13148.0
2019-02-26 12:20:00,23.79,23.79,23.74,23.75,79092.0,22.2221,22.2221,22.1753,22.1847,79092.0
2019-02-26 12:30:00,23.75,23.75,23.7,23.7,100800.0,22.1847,22.1847,22.138,22.138,100800.0
2019-02-26 12:40:00,23.71,23.72,23.67,23.68,61748.0,22.1473,22.1567,22.11,22.1193,61748.0
2019-02-26 12:50:00,23.67,23.68,23.64,23.64,37340.0,22.11,22.1193,22.0819,22.0819,37340.0
2019-02-26 13:00:00,23.64,23.65,23.59,23.6,95376.0,22.0819,22.0913,22.0352,22.0446,95376.0
2019-02-26 13:10:00,23.6,23.63,23.59,23.62,47112.0,22.0446,22.0726,22.0352,22.0633,47112.0
2019-02-26 13:20:00,23.62,23.63,23.6,23.6,63684.0,22.0633,22.0726,22.0446,22.0446,63684.0
2019-02-26 13:30:00,23.6,23.6,23.55,23.55,83900.0,22.0446,22.0446,21.9979,21.9979,83900.0
2019-02-26 13:40:00,23.55,23.59,23.55,23.59,26448.0,21.9979,22.0352,21.9979,22.0352,26448.0
2019-02-26 13:50:00,23.59,23.59,23.55,23.55,120620.0,22.0352,22.0352,21.9979,21.9979,120620.0
2019-02-26 14:00:00,23.56,23.57,23.55,23.55,71368.0,22.0072,22.0166,21.9979,21.9979,71368.0
2019-02-26 14:10:00,23.55,23.55,23.52,23.52,105328.0,21.9979,21.9979,21.9698,21.9698,105328.0
2019-02-26 14:20:00,23.52,23.53,23.5,23.52,96020.0,21.9698,21.9792,21.9512,21.9698,96020.0
2019-02-26 14:30:00,23.52,23.57,23.51,23.56,64444.0,21.9698,22.0166,21.9605,22.0072,64444.0
2019-02-26 14:40:00,23.56,23.58,23.56,23.58,38132.0,22.0072,22.0259,22.0072,22.0259,38132.0
2019-02-26 14:50:00,23.58,23.6,23.58,23.58,72928.0,22.0259,22.0446,22.0259,22.0259,72928.0
2019-02-26 15:00:00,23.58,23.61,23.58,23.6,83500.0,22.0259,22.0539,22.0259,22.0446,83500.0
2019-02-26 15:10:00,23.6,23.61,23.58,23.6,74708.0,22.0446,22.0539,22.0259,22.0446,74708.0
2019-02-26 15:20:00,23.6,23.61,23.58,23.58,114236.0,22.0446,22.0539,22.0259,22.0259,114236.0
2019-02-26 15:30:00,23.58,23.6,23.57,23.57,135884.0,22.0259,22.0446,22.0166,22.0166,135884.0
2019-02-26 15:40:00,23.57,23.6,23.57,23.57,195332.0,22.0166,22.0446,22.0166,22.0166,195332.0
2019-02-26 15:50:00,23.58,23.58,23.55,23.55,324912.0,22.0259,22.0259,21.9979,21.9979,324912.0
2019-02-27 09:30:00,23.44,23.46,23.42,23.45,50348.0,21.8951,21.9138,21.8764,21.9045,50348.0
2019-02-27 09:40:00,23.46,23.49,23.45,23.47,38340.0,21.9138,21.9418,21.9045,21.9231,38340.0
2019-02-27 09:50:00,23.48,23.48,23.39,23.4,37724.0,21.9325,21.9325,21.8484,21.8578,37724.0
2019-02-27 10:00:00,23.4,23.43,23.39,23.41,32648.0,21.8578,21.8858,21.8484,21.8671,32648.0
2019-02-27 10:10:00,23.41,23.41,23.3,23.35,100412.0,21.8671,21.8671,21.7643,21.8111,100412.0
2019-02-27 10:20:00,23.35,23.35,23.31,23.34,31952.0,21.8111,21.8111,21.7737,21.8017,31952.0
2019-02-27 10:30:00,23.35,23.36,23.33,23.36,24256.0,21.8111,21.8204,21.7924,21.8204,24256.0
2019-02-27 10:40:00,23.36,23.38,23.36,23.37,20292.0,21.8204,21.8391,21.8204,21.8297,20292.0
2019-02-27 10:50:00,23.37,23.38,23.36,23.38,20400.0,21.8297,21.8391,21.8204,21.8391,20400.0
2019-02-27 11:00:00,23.38,23.42,23.38,23.41,27880.0,21.8391,21.8764,21.8391,21.8671,27880.0
2019-02-27 11:10:00,23.41,23.41,23.38,23.38,38464.0,21.8671,21.8671,21.8391,21.8391,38464.0
2019-02-27 11:20:00,23.39,23.41,23.38,23.4,92860.0,21.8484,21.8671,21.8391,21.8578,92860.0
2019-02-27 11:30:00,23.4,23.42,23.4,23.42,32100.0,21.8578,21.8764,21.8578,21.8764,32100.0
2019-02-27 11:40:00,23.43,23.43,23.42,23.43,27676.0,21.8858,21.8858,21.8764,21.8858,27676.0
2019-02-27 11:50:00,23.43,23.45,23.43,23.45,27624.0,21.8858,21.9045,21.8858,21.9045,27624.0
2019-02-27 12:00:00,23.45,23.47,23.44,23.47,19856.0,21.9045,21.9231,21.8951,21.9231,19856.0
2019-02-27 12:10:00,23.46,23.47,23.45,23.47,22932.0,21.9138,21.9231,21.9045,21.9231,22932.0
2019-02-27 12:20:00,23.47,23.47,23.46,23.47,22628.0,21.9231,21.9231,21.9138,21.9231,22628.0
2019-02-27 12:30:00,23.47,23.48,23.47,23.48,21060.0,21.9231,21.9325,21.9231,21.9325,21060.0
2019-02-27 12:40:00,23.48,23.48,23.48,23.48,21452.0,21.9325,21.9325,21.9325,21.9325,21452.0
2019-02-27 12:50:00,23.48,23.49,23.46,23.46,30072.0,21.9325,21.9418,21.9138,21.9138,30072.0
2019-02-27 13:00:00,23.46,23.49,23.46,23.49,24560.0,21.9138,21.9418,21.9138,21.9418,24560.0
2019-02-27 13:10:00,23.49,23.51,23.48,23.5,18488.0,21.9418,21.9605,21.9325,21.9512,18488.0
2019-02-27 13:20:00,23.5,23.53,23.5,23.5,62164.0,21.9512,21.9792,21.9512,21.9512,62164.0
2019-02-27 13:30:00,23.5,23.5,23.49,23.5,24912.0,21.9512,21.9512,21.9418,21.9512,24912.0
2019-02-27 13:40:00,23.5,23.5,23.48,23.49,12000.0,21.9512,21.9512,21.9325,21.9418,12000.0
2019-02-27 13:50:00,23.49,23.5,23.49,23.49,22292.0,21.9418,21.9512,21.9418,21.9418,22292.0
2019-02-27 14:00:00,23.49,23.52,23.49,23.51,24668.0,21.9418,21.9698,21.9418,21.9605,24668.0
2019-02-27 14:10:00,23.51,23.54,23.5,23.54,33160.0,21.9605,21.9885,21.9512,21.9885,33160.0
2019-02-27 14:20:00,23.53,23.54,23.5,23.51,30980.0,21.9792,21.9885,21.9512,21.9605,30980.0
2019-02-27 14:30:00,23.51,23.52,23.5,23.52,34756.0,21.9605,21.9698,21.9512,21.9698,34756.0
2019-02-27 14:40:00,23.52,23.56,23.52,23.56,24436.0,21.9698,22.0072,21.9698,22.0072,24436.0
2019-02-27 14:50:00,23.56,23.58,23.53,23.55,35076.0,22.0072,22.0259,21.9792,21.9979,35076.0
2019-02-27 15:00:00,23.54,23.56,23.52,23.53,45540.0,21.9885,22.0072,21.9698,21.9792,45540.0
2019-02-27 15:10:00,23.53,23.53,23.52,23.53,40272.0,21.9792,21.9792,21.9698,21.9792,40272.0
2019-02-27 15:20:00,23.53,23.53,23.5,23.51,32708.0,21.9792,21.9792,21.9512,21.9605,32708.0
2019-02-27 15:30:00,23.5,23.55,23.5,23.55,51500.0,21.9512,21.9979,21.9512,21.9979,51500.0
2019-02-27 15:40:00,23.54,23.55,23.52,23.53,101708.0,21.9885,21.9979,21.9698,21.9792,101708.0
2019-02-27 15:50:00,23.53,23.56,23.52,23.55,138952.0,21.9792,22.0072,21.9698,21.9979,138952.0
2019-02-28 09:30:00,23.51,23.54,23.44,23.51,73072.0,21.9605,21.9885,21.8951,21.9605,73072.0
2019-02-28 09:40:00,23.5,23.58,23.5,23.58,50168.0,21.9512,22.0259,21.9512,22.0259,50168.0
2019-02-28 09:50:00,23.58,23.58,23.56,23.56,32540.0,22.0259,22.0259,22.0072,22.0072,32540.0
2019-02-28 10:00:00,23.56,23.56,23.5,23.5,38492.0,22.0072,22.0072,21.9512,21.9512,38492.0
2019-02-28 10:10:00,23.5,23.54,23.5,23.52,42688.0,21.9512,21.9885,21.9512,21.9698,42688.0
2019-02-28 10:20:00,23.52,23.53,23.5,23.52,43232.0,21.9698,21.9792,21.9512,21.9698,43232.0
2019-02-28 10:30:00,23.52,23.55,23.52,23.54,25728.0,21.9698,21.9979,21.9698,21.9885,25728.0
2019-02-28 10:40:00,23.54,23.54,23.5,23.5,32524.0,21.9885,21.9885,21.9512,21.9512,32524.0
2019-02-28 10:50:00,23.5,23.51,23.48,23.5,30680.0,21.9512,21.9605,21.9325,21.9512,30680.0
2019-02-28 11:00:00,23.49,23.51,23.47,23.48,43752.0,21.9418,21.9605,21.9231,21.9325,43752.0
2019-02-28 11:10:00,23.49,23.53,23.46,23.52,27772.0,21.9418,21.9792,21.9138,21.9698,27772.0
2019-02-28 11:20:00,23.53,23.53,23.51,23.52,52268.0,21.9792,21.9792,21.9605,21.9698,52268.0
2019-02-28 11:30:00,23.52,23.55,23.52,23.54,18516.0,21.9698,21.9979,21.9698,21.9885,18516.0
2019-02-28 11:40:00,23.55,23.56,23.54,23.55,19220.0,21.9979,22.0072,21.9885,21.9979,19220.0
2019-02-28 11:50:00,23.55,23.56,23.54,23.54,13772.0,21.9979,22.0072,21.9885,21.9885,13772.0
2019-02-28 12:00:00,23.54,23.54,23.53,23.53,33420.0,21.9885,21.9885,21.9792,21.9792,33420.0
2019-02-28 12:10:00,23.54,23.57,23.54,23.57,13200.0,21.9885,22.0166,21.9885,22.0166,13200.0
2019-02-28 12:20:00,23.58,23.59,23.57,23.58,21752.0,22.0259,22.0352,22.0166,22.0259,21752.0
2019-02-28 12:30:00,23.58,23.58,23.56,23.57,26172.0,22.0259,22.0259,22.0072,22.0166,26172.0
2019-02-28 12:40:00,23.56,23.58,23.56,23.57,21724.0,22.0072,22.0259,22.0072,22.0166,21724.0
2019-02-28 12:50:00,23.57,23.59,23.57,23.58,17448.0,22.0166,22.0352,22.0166,22.0259,17448.0
2019-02-28 13:00:00,23.58,23.59,23.58,23.58,18476.0,22.0259,22.0352,22.0259,22.0259,18476.0
2019-02-28 13:10:00,23.58,23.58,23.57,23.58,21916.0,22.0259,22.0259,22.0166,22.0259,21916.0
2019-02-28 13:20:00,23.58,23.58,23.55,23.55,42708.0,22.0259,22.0259,21.9979,21.9979,42708.0
2019-02-28 13:30:00,23.54,23.57,23.54,23.56,23376.0,21.9885,22.0166,21.9885,22.0072,23376.0
2019-02-28 13:40:00,23.56,23.57,23.54,23.54,29252.0,22.0072,22.0166,21.9885,21.9885,29252.0
2019-02-28 13:50:00,23.55,23.57,23.54,23.56,26556.0,21.9979,22.0166,21.9885,22.0072,26556.0
2019-02-28 14:00:00,23.56,23.57,23.56,23.56,17104.0,22.0072,22.0166,22.0072,22.0072,17104.0
2019-02-28 14:10:00,23.56,23.56,23.54,23.54,33120.0,22.0072,22.0072,21.9885,21.9885,33120.0
2019-02-28 14:20:00,23.54,23.56,23.54,23.55,154136.0,21.9885,22.0072,21.9885,21.9979,154136.0
2019-02-28 14:30:00,23.55,23.56,23.53,23.54,39184.0,21.9979,22.0072,21.9792,21.9885,39184.0
2019-02-28 14:40:00,23.54,23.54,23.53,23.54,23356.0,21.9885,21.9885,21.9792,21.9885,23356.0
2019-02-28 14:50:00,23.54,23.54,23.49,23.52,111532.0,21.9885,21.9885,21.9418,21.9698,111532.0
2019-02-28 15:00:00,23.52,23.53,23.51,23.53,29024.0,21.9698,21.9792,21.9605,21.9792,29024.0
2019-02-28 15:10:00,23.53,23.54,23.52,23.53,61088.0,21.9792,21.9885,21.9698,21.9792,61088.0
2019-02-28 15:20:00,23.53,23.54,23.5,23.54,174356.0,21.9792,21.9885,21.9512,21.9885,174356.0
2019-02-28 15:30:00,23.53,23.58,23.53,23.56,45544.0,21.9792,22.0259,21.9792,22.0072,45544.0
2019-02-28 15:40:00,23.56,23.56,23.49,23.5,191724.0,22.0072,22.0072,21.9418,21.9512,191724.0
2019-02-28 15:50:00,23.5,23.51,23.47,23.5,371996.0,21.9512,21.9605,21.9231,21.9512,371996.0
2019-03-01 09:30:00,23.66,23.75,23.66,23.71,166416.0,22.1006,22.1847,22.1006,22.1473,166416.0
2019-03-01 09:40:00,23.7,23.71,23.67,23.69,46036.0,22.138,22.1473,22.11,22.1286,46036.0
2019-03-01 09:50:00,23.69,23.7,23.63,23.65,20400.0,22.1286,22.138,22.0726,22.0913,20400.0
2019-03-01 10:00:00,23.62,23.65,23.61,23.62,52404.0,22.0633,22.0913,22.0539,22.0633,52404.0
2019-03-01 10:10:00,23.61,23.62,23.57,23.61,26812.0,22.0539,22.0633,22.0166,22.0539,26812.0
2019-03-01 10:20:00,23.61,23.64,23.59,23.62,50208.0,22.0539,22.0819,22.0352,22.0633,50208.0
2019-03-01 10:30:00,23.62,23.65,23.61,23.63,37096.0,22.0633,22.0913,22.0539,22.0726,37096.0
2019-03-01 10:40:00,23.63,23.63,23.61,23.63,21824.0,22.0726,22.0726,22.0539,22.0726,21824.0
2019-03-01 10:50:00,23.62,23.62,23.6,23.62,36400.0,22.0633,22.0633,22.0446,22.0633,36400.0
2019-03-01 11:00:00,23.62,23.62,23.59,23.6,33444.0,22.0633,22.0633,22.0352,22.0446,33444.0
2019-03-01 11:10:00,23.6,23.6,23.56,23.56,68368.0,22.0446,22.0446,22.0072,22.0072,68368.0
2019-03-01 11:20:00,23.55,23.56,23.53,23.55,33452.0,21.9979,22.0072,21.9792,21.9979,33452.0
2019-03-01 11:30:00,23.55,23.56,23.54,23.56,38324.0,21.9979,22.0072,21.9885,22.0072,38324.0
2019-03-01 11:40:00,23.56,23.56,23.53,23.53,18804.0,22.0072,22.0072,21.9792,21.9792,18804.0
2019-03-01 11:50:00,23.53,23.54,23.51,23.54,25856.0,21.9792,21.9885,21.9605,21.9885,25856.0
2019-03-01 12:00:00,23.55,23.57,23.55,23.56,63856.0,21.9979,22.0166,21.9979,22.0072,63856.0
2019-03-01 12:10:00,23.56,23.58,23.56,23.58,21600.0,22.0072,22.0259,22.0072,22.0259,21600.0
2019-03-01 12:20:00,23.57,23.6,23.57,23.6,37076.0,22.0166,22.0446,22.0166,22.0446,37076.0
2019-03-01 12:30:00,23.6,23.61,23.59,23.6,31276.0,22.0446,22.0539,22.0352,22.0446,31276.0
2019-03-01 12:40:00,23.59,23.62,23.59,23.62,29508.0,22.0352,22.0633,22.0352,22.0633,29508.0
2019-03-01 12:50:00,23.61,23.62,23.61,23.62,33276.0,22.0539,22.0633,22.0539,22.0633,33276.0
2019-03-01 13:00:00,23.62,23.66,23.62,23.66,40440.0,22.0633,22.1006,22.0633,22.1006,40440.0
2019-03-01 13:10:00,23.66,23.67,23.65,23.66,50592.0,22.1006,22.11,22.0913,22.1006,50592.0
2019-03-01 13:20:00,23.66,23.67,23.65,23.66,52476.0,22.1006,22.11,22.0913,22.1006,52476.0
2019-03-01 13:30:00,23.66,23.7,23.66,23.68,59324.0,22.1006,22.138,22.1006,22.1193,59324.0
2019-03-01 13:40:00,23.69,23.69,23.68,23.69,37896.0,22.1286,22.1286,22.1193,22.1286,37896.0
2019-03-01 13:50:00,23.69,23.71,23.68,23.69,46208.0,22.1286,22.1473,22.1193,22.1286,46208.0
2019-03-01 14:00:00,23.69,23.73,23.68,23.73,56908.0,22.1286,22.166,22.1193,22.166,56908.0
2019-03-01 14:10:00,23.73,23.74,23.72,23.73,63572.0,22.166,22.1753,22.1567,22.166,63572.0
2019-03-01 14:20:00,23.74,23.78,23.73,23.78,125888.0,22.1753,22.2127,22.166,22.2127,125888.0
2019-03-01 14:30:00,23.78,23.8,23.78,23.78,83252.0,22.2127,22.2314,22.2127,22.2127,83252.0
2019-03-01 14:40:00,23.78,23.79,23.75,23.76,40708.0,22.2127,22.2221,22.1847,22.194,40708.0
2019-03-01 14:50:00,23.76,23.79,23.75,23.79,73392.0,22.194,22.2221,22.1847,22.2221,73392.0
2019-03-01 15:00:00,23.79,23.8,23.77,23.8,98744.0,22.2221,22.2314,22.2034,22.2314,98744.0
2019-03-01 15:10:00,23.8,23.81,23.78,23.79,102008.0,22.2314,22.2407,22.2127,22.2221,102008.0
2019-03-01 15:20:00,23.79,23.82,23.79,23.82,104432.0,22.2221,22.2501,22.2221,22.2501,104432.0
2019-03-01 15:30:00,23.82,23.84,23.81,23.83,169024.0,22.2501,22.2688,22.2407,22.2594,169024.0
2019-03-01 15:40:00,23.83,23.84,23.81,23.82,253324.0,22.2594,22.2688,22.2407,22.2501,253324.0
2019-03-01 15:50:00,23.82,23.82,23.77,23.78,454264.0,22.2501,22.2501,22.2034,22.2127,454264.0
2019-03-04 09:30:00,23.85,23.87,23.82,23.86,78344.0,22.2781,22.2968,22.2501,22.2874,78344.0
2019-03-04 09:40:00,23.86,23.86,23.83,23.86,28300.0,22.2874,22.2874,22.2594,22.2874,28300.0
2019-03-04 09:50:00,23.86,23.88,23.84,23.86,41864.0,22.2874,22.3061,22.2688,22.2874,41864.0
2019-03-04 10:00:00,23.87,23.89,23.84,23.85,98896.0,22.2968,22.3155,22.2688,22.2781,98896.0
2019-03-04 10:10:00,23.84,23.86,23.81,23.86,39024.0,22.2688,22.2874,22.2407,22.2874,39024.0
2019-03-04 10:20:00,23.86,23.88,23.85,23.87,49536.0,22.2874,22.3061,22.2781,22.2968,49536.0
2019-03-04 10:30:00,23.88,23.88,23.83,23.84,15420.0,22.3061,22.3061,22.2594,22.2688,15420.0
2019-03-04 10:40:00,23.84,23.86,23.82,23.85,46372.0,22.2688,22.2874,22.2501,22.2781,46372.0
2019-03-04 10:50:00,23.85,23.85,23.78,23.78,110992.0,22.2781,22.2781,22.2127,22.2127,110992.0
2019-03-04 11:00:00,23.78,23.8,23.74,23.74,60004.0,22.2127,22.2314,22.1753,22.1753,60004.0
2019-03-04 11:10:00,23.73,23.76,23.73,23.75,40212.0,22.166,22.194,22.166,22.1847,40212.0
2019-03-04 11:20:00,23.75,23.75,23.67,23.67,26380.0,22.1847,22.1847,22.11,22.11,26380.0
2019-03-04 11:30:00,23.67,23.68,23.64,23.64,34992.0,22.11,22.1193,22.0819,22.0819,34992.0
2019-03-04 11:40:00,23.65,23.66,23.6,23.61,52288.0,22.0913,22.1006,22.0446,22.0539,52288.0
2019-03-04 11:50:00,23.61,23.62,23.53,23.55,88972.0,22.0539,22.0633,21.9792,21.9979,88972.0
2019-03-04 12:00:00,23.54,23.6,23.53,23.58,26164.0,21.9885,22.0446,21.9792,22.0259,26164.0
2019-03-04 12:10:00,23.58,23.58,23.42,23.42,51712.0,22.0259,22.0259,21.8764,21.8764,51712.0
2019-03-04 12:20:00,23.42,23.49,23.42,23.49,46796.0,21.8764,21.9418,21.8764,21.9418,46796.0
2019-03-04 12:30:00,23.48,23.5,23.48,23.5,15968.0,21.9325,21.9512,21.9325,21.9512,15968.0
2019-03-04 12:40:00,23.51,23.51,23.45,23.47,22548.0,21.9605,21.9605,21.9045,21.9231,22548.0
2019-03-04 12:50:00,23.47,23.51,23.47,23.5,23976.0,21.9231,21.9605,21.9231,21.9512,23976.0
2019-03-04 13:00:00,23.51,23.51,23.46,23.48,25916.0,21.9605,21.9605,21.9138,21.9325,25916.0
2019-03-04 13:10:00,23.47,23.51,23.47,23.5,28084.0,21.9231,21.9605,21.9231,21.9512,28084.0
2019-03-04 13:20:00,23.51,23.56,23.51,23.56,22620.0,21.9605,22.0072,21.9605,22.0072,22620.0
2019-03-04 13:30:00,23.56,23.57,23.55,23.56,29556.0,22.0072,22.0166,21.9979,22.0072,29556.0
2019-03-04 13:40:00,23.57,23.6,23.55,23.59,38504.0,22.0166,22.0446,21.9979,22.0352,38504.0
2019-03-04 13:50:00,23.59,23.61,23.59,23.6,19816.0,22.0352,22.0539,22.0352,22.0446,19816.0
2019-03-04 14:00:00,23.6,23.6,23.57,23.57,17200.0,22.0446,22.0446,22.0166,22.0166,17200.0
2019-03-04 14:10:00,23.58,23.59,23.56,23.59,30632.0,22.0259,22.0352,22.0072,22.0352,30632.0
2019-03-04 14:20:00,23.59,23.61,23.58,23.61,36884.0,22.0352,22.0539,22.0259,22.0539,36884.0
2019-03-04 14:30:00,23.61,23.61,23.55,23.55,124700.0,22.0539,22.0539,21.9979,21.9979,124700.0
2019-03-04 14:40:00,23.55,23.58,23.53,23.53,95048.0,21.9979,22.0259,21.9792,21.9792,95048.0
2019-03-04 14:50:00,23.53,23.57,23.53,23.55,77664.0,21.9792,22.0166,21.9792,21.9979,77664.0
2019-03-04 15:00:00,23.56,23.56,23.53,23.55,89504.0,22.0072,22.0072,21.9792,21.9979,89504.0
2019-03-04 15:10:00,23.55,23.58,23.55,23.56,34948.0,21.9979,22.0259,21.9979,22.0072,34948.0
2019-03-04 15:20:00,23.55,23.58,23.54,23.57,48844.0,21.9979,22.0259,21.9885,22.0166,48844.0
2019-03-04 15:30:00,23.57,23.61,23.56,23.6,78968.0,22.0166,22.0539,22.0072,22.0446,78968.0
2019-03-04 15:40:00,23.6,23.63,23.59,23.59,91452.0,22.0446,22.0726,22.0352,22.0352,91452.0
2019-03-04 15:50:00,23.6,23.63,23.59,23.62,198832.0,22.0446,22.0726,22.0352,22.0633,198832.0
2019-03-05 09:30:00,23.74,23.79,23.63,23.71,222144.0,22.1753,22.2221,22.0726,22.1473,222144.0
2019-03-05 09:40:00,23.72,23.76,23.72,23.75,86876.0,22.1567,22.194,22.1567,22.1847,86876.0
2019-03-05 09:50:00,23.75,23.78,23.74,23.75,35416.0,22.1847,22.2127,22.1753,22.1847,35416.0
2019-03-05 10:00:00,23.75,23.79,23.74,23.75,91428.0,22.1847,22.2221,22.1753,22.1847,91428.0
2019-03-05 10:10:00,23.76,23.76,23.68,23.68,32360.0,22.194,22.194,22.1193,22.1193,32360.0
2019-03-05 10:20:00,23.68,23.73,23.68,23.71,63412.0,22.1193,22.166,22.1193,22.1473,63412.0
2019-03-05 10:30:00,23.72,23.75,23.72,23.75,79128.0,22.1567,22.1847,22.1567,22.1847,79128.0
2019-03-05 10:40:00,23.75,23.82,23.75,23.79,118664.0,22.1847,22.2501,22.1847,22.2221,118664.0
2019-03-05 10:50:00,23.79,23.81,23.76,23.78,64000.0,22.2221,22.2407,22.194,22.2127,64000.0
2019-03-05 11:00:00,23.78,23.79,23.76,23.78,36376.0,22.2127,22.2221,22.194,22.2127,36376.0
2019-03-05 11:10:00,23.79,23.8,23.77,23.78,52988.0,22.2221,22.2314,22.2034,22.2127,52988.0
2019-03-05 11:20:00,23.79,23.79,23.76,23.76,51788.0,22.2221,22.2221,22.194,22.194,51788.0
2019-03-05 11:30:00,23.76,23.78,23.75,23.77,42256.0,22.194,22.2127,22.1847,22.2034,42256.0
2019-03-05 11:40:00,23.77,23.78,23.74,23.75,43916.0,22.2034,22.2127,22.1753,22.1847,43916.0
2019-03-05 11:50:00,23.75,23.75,23.73,23.74,28196.0,22.1847,22.1847,22.166,22.1753,28196.0
2019-03-05 12:00:00,23.75,23.75,23.74,23.74,22128.0,22.1847,22.1847,22.1753,22.1753,22128.0
2019-03-05 12:10:00,23.75,23.75,23.74,23.74,15208.0,22.1847,22.1847,22.1753,22.1753,15208.0
2019-03-05 12:20:00,23.75,23.77,23.75,23.77,15968.0,22.1847,22.2034,22.1847,22.2034,15968.0
2019-03-05 12:30:00,23.77,23.78,23.76,23.76,41988.0,22.2034,22.2127,22.194,22.194,41988.0
2019-03-05 12:40:00,23.77,23.77,23.75,23.76,13892.0,22.2034,22.2034,22.1847,22.194,13892.0
2019-03-05 12:50:00,23.76,23.78,23.75,23.78,19724.0,22.194,22.2127,22.1847,22.2127,19724.0
2019-03-05 13:00:00,23.78,23.79,23.77,23.78,20164.0,22.2127,22.2221,22.2034,22.2127,20164.0
2019-03-05 13:10:00,23.78,23.8,23.77,23.79,22560.0,22.2127,22.2314,22.2034,22.2221,22560.0
2019-03-05 13:20:00,23.79,23.8,23.76,23.76,29112.0,22.2221,22.2314,22.194,22.194,29112.0
2019-03-05 13:30:00,23.76,23.78,23.76,23.77,46684.0,22.194,22.2127,22.194,22.2034,46684.0
2019-03-05 13:40:00,23.77,23.77,23.75,23.75,15204.0,22.2034,22.2034,22.1847,22.1847,15204.0
2019-03-05 13:50:00,23.75,23.78,23.75,23.75,31332.0,22.1847,22.2127,22.1847,22.1847,31332.0
2019-03-05 14:00:00,23.76,23.77,23.74,23.74,66580.0,22.194,22.2034,22.1753,22.1753,66580.0
2019-03-05 14:10:00,23.74,23.75,23.74,23.75,17984.0,22.1753,22.1847,22.1753,22.1847,17984.0
2019-03-05 14:20:00,23.75,23.76,23.73,23.74,33648.0,22.1847,22.194,22.166,22.1753,33648.0
2019-03-05 14:30:00,23.74,23.74,23.71,23.71,27136.0,22.1753,22.1753,22.1473,22.1473,27136.0
2019-03-05 14:40:00,23.71,23.72,23.71,23.71,17184.0,22.1473,22.1567,22.1473,22.1473,17184.0
2019-03-05 14:50:00,23.72,23.74,23.71,23.73,32804.0,22.1567,22.1753,22.1473,22.166,32804.0
2019-03-05 15:00:00,23.73,23.73,23.71,23.71,36560.0,22.166,22.166,22.1473,22.1473,36560.0
2019-03-05 15:10:00,23.71,23.72,23.68,23.69,45772.0,22.1473,22.1567,22.1193,22.1286,45772.0
2019-03-05 15:20:00,23.69,23.7,23.68,23.68,45592.0,22.1286,22.138,22.1193,22.1193,45592.0
2019-03-05 15:30:00,23.68,23.72,23.68,23.7,64136.0,22.1193,22.1567,22.1193,22.138,64136.0
2019-03-05 15:40:00,23.7,23.73,23.7,23.72,86048.0,22.138,22.166,22.138,22.1567,86048.0
2019-03-05 15:50:00,23.72,23.73,23.68,23.69,251772.0,22.1567,22.166,22.1193,22.1286,251772.0
2019-03-06 09:30:00,23.72,23.72,23.66,23.68,43656.0,22.1567,22.1567,22.1006,22.1193,43656.0
2019-03-06 09:40:00,23.66,23.68,23.61,23.66,29200.0,22.1006,22.1193,22.0539,22.1006,29200.0
2019-03-06 09:50:00,23.67,23.69,23.64,23.67,16204.0,22.11,22.1286,22.0819,22.11,16204.0
2019-03-06 10:00:00,23.67,23.7,23.66,23.68,32016.0,22.11,22.138,22.1006,22.1193,32016.0
2019-03-06 10:10:00,23.67,23.67,23.6,23.61,63044.0,22.11,22.11,22.0446,22.0539,63044.0
2019-03-06 10:20:00,23.61,23.62,23.57,23.6,23268.0,22.0539,22.0633,22.0166,22.0446,23268.0
2019-03-06 10:30:00,23.6,23.6,23.58,23.59,21396.0,22.0446,22.0446,22.0259,22.0352,21396.0
2019-03-06 10:40:00,23.59,23.6,23.55,23.55,42300.0,22.0352,22.0446,21.9979,21.9979,42300.0
2019-03-06 10:50:00,23.55,23.62,23.55,23.62,36452.0,21.9979,22.0633,21.9979,22.0633,36452.0
2019-03-06 11:00:00,23.61,23.67,23.61,23.66,37936.0,22.0539,22.11,22.0539,22.1006,37936.0
2019-03-06 11:10:00,23.66,23.68,23.65,23.66,23392.0,22.1006,22.1193,22.0913,22.1006,23392.0
2019-03-06 11:20:00,23.66,23.66,23.6,23.62,34464.0,22.1006,22.1006,22.0446,22.0633,34464.0
2019-03-06 11:30:00,23.62,23.62,23.57,23.57,38528.0,22.0633,22.0633,22.0166,22.0166,38528.0
2019-03-06 11:40:00,23.57,23.58,23.56,23.56,39676.0,22.0166,22.0259,22.0072,22.0072,39676.0
2019-03-06 11:50:00,23.55,23.55,23.51,23.53,62816.0,21.9979,21.9979,21.9605,21.9792,62816.0
2019-03-06 12:00:00,23.53,23.59,23.52,23.59,49348.0,21.9792,22.0352,21.9698,22.0352,49348.0
2019-03-06 12:10:00,23.59,23.61,23.57,23.57,30216.0,22.0352,22.0539,22.0166,22.0166,30216.0
2019-03-06 12:20:00,23.57,23.59,23.55,23.56,20928.0,22.0166,22.0352,21.9979,22.0072,20928.0
2019-03-06 12:30:00,23.56,23.59,23.56,23.59,15284.0,22.0072,22.0352,22.0072,22.0352,15284.0
2019-03-06 12:40:00,23.59,23.59,23.57,23.57,15588.0,22.0352,22.0352,22.0166,22.0166,15588.0
2019-03-06 12:50:00,23.57,23.58,23.52,23.53,37452.0,22.0166,22.0259,21.9698,21.9792,37452.0
2019-03-06 13:00:00,23.54,23.54,23.52,23.52,23768.0,21.9885,21.9885,21.9698,21.9698,23768.0
2019-03-06 13:10:00,23.53,23.56,23.53,23.55,46032.0,21.9792,22.0072,21.9792,21.9979,46032.0
2019-03-06 13:20:00,23.54,23.54,23.49,23.51,25736.0,21.9885,21.9885,21.9418,21.9605,25736.0
2019-03-06 13:30:00,23.52,23.54,23.5,23.54,44116.0,21.9698,21.9885,21.9512,21.9885,44116.0
2019-03-06 13:40:00,23.54,23.54,23.51,23.51,16080.0,21.9885,21.9885,21.9605,21.9605,16080.0
2019-03-06 13:50:00,23.5,23.53,23.5,23.53,19568.0,21.9512,21.9792,21.9512,21.9792,19568.0
2019-03-06 14:00:00,23.53,23.56,23.53,23.54,39540.0,21.9792,22.0072,21.9792,21.9885,39540.0
2019-03-06 14:10:00,23.55,23.58,23.55,23.55,26740.0,21.9979,22.0259,21.9979,21.9979,26740.0
2019-03-06 14:20:00,23.55,23.58,23.55,23.57,17448.0,21.9979,22.0259,21.9979,22.0166,17448.0
2019-03-06 14:30:00,23.57,23.58,23.53,23.53,53040.0,22.0166,22.0259,21.9792,21.9792,53040.0
2019-03-06 14:40:00,23.54,23.54,23.52,23.54,17384.0,21.9885,21.9885,21.9698,21.9885,17384.0
2019-03-06 14:50:00,23.54,23.56,23.53,23.55,24684.0,21.9885,22.0072,21.9792,21.9979,24684.0
2019-03-06 15:00:00,23.56,23.57,23.54,23.55,26580.0,22.0072,22.0166,21.9885,21.9979,26580.0
2019-03-06 15:10:00,23.55,23.55,23.51,23.53,49156.0,21.9979,21.9979,21.9605,21.9792,49156.0
2019-03-06 15:20:00,23.52,23.53,23.49,23.5,118072.0,21.9698,21.9792,21.9418,21.9512,118072.0
2019-03-06 15:30:00,23.5,23.52,23.49,23.51,114008.0,21.9512,21.9698,21.9418,21.9605,114008.0
2019-03-06 15:40:00,23.51,23.53,23.51,23.52,94760.0,21.9605,21.9792,21.9605,21.9698,94760.0
2019-03-06 15:50:00,23.53,23.55,23.5,23.51,161928.0,21.9792,21.9979,21.9512,21.9605,161928.0
2019-03-07 09:30:00,23.46,23.46,23.3,23.32,80880.0,21.9138,21.9138,21.7643,21.783,80880.0
2019-03-07 09:40:00,23.33,23.33,23.21,23.21,44080.0,21.7924,21.7924,21.6803,21.6803,44080.0
2019-03-07 09:50:00,23.22,23.23,23.14,23.19,30940.0,21.6896,21.699,21.6149,21.6616,30940.0
2019-03-07 10:00:00,23.2,23.27,23.19,23.27,25180.0,21.6709,21.7363,21.6616,21.7363,25180.0
2019-03-07 10:10:00,23.25,23.26,23.15,23.17,124968.0,21.7176,21.727,21.6242,21.6429,124968.0
2019-03-07 10:20:00,23.15,23.27,23.15,23.27,26428.0,21.6242,21.7363,21.6242,21.7363,26428.0
2019-03-07 10:30:00,23.25,23.32,23.25,23.31,60728.0,21.7176,21.783,21.7176,21.7737,60728.0
2019-03-07 10:40:00,23.31,23.32,23.28,23.3,116780.0,21.7737,21.783,21.7457,21.7643,116780.0
2019-03-07 10:50:00,23.31,23.38,23.31,23.35,15836.0,21.7737,21.8391,21.7737,21.8111,15836.0
2019-03-07 11:00:00,23.34,23.36,23.31,23.34,38208.0,21.8017,21.8204,21.7737,21.8017,38208.0
2019-03-07 11:10:00,23.34,23.36,23.31,23.31,99680.0,21.8017,21.8204,21.7737,21.7737,99680.0
2019-03-07 11:20:00,23.31,23.35,23.29,23.35,25808.0,21.7737,21.8111,21.755,21.8111,25808.0
2019-03-07 11:30:00,23.36,23.41,23.36,23.4,21152.0,21.8204,21.8671,21.8204,21.8578,21152.0
2019-03-07 11:40:00,23.4,23.43,23.4,23.41,44568.0,21.8578,21.8858,21.8578,21.8671,44568.0
2019-03-07 11:50:00,23.41,23.41,23.36,23.37,16936.0,21.8671,21.8671,21.8204,21.8297,16936.0
2019-03-07 12:00:00,23.36,23.38,23.33,23.38,37392.0,21.8204,21.8391,21.7924,21.8391,37392.0
2019-03-07 12:10:00,23.38,23.39,23.36,23.36,33536.0,21.8391,21.8484,21.8204,21.8204,33536.0
2019-03-07 12:20:00,23.36,23.39,23.35,23.39,23596.0,21.8204,21.8484,21.8111,21.8484,23596.0
2019-03-07 12:30:00,23.38,23.42,23.34,23.41,46064.0,21.8391,21.8764,21.8017,21.8671,46064.0
2019-03-07 12:40:00,23.42,23.43,23.41,23.43,11636.0,21.8764,21.8858,21.8671,21.8858,11636.0
2019-03-07 12:50:00,23.42,23.47,23.42,23.46,31384.0,21.8764,21.9231,21.8764,21.9138,31384.0
2019-03-07 13:00:00,23.46,23.46,23.44,23.44,12828.0,21.9138,21.9138,21.8951,21.8951,12828.0
2019-03-07 13:10:00,23.46,23.47,23.45,23.45,21424.0,21.9138,21.9231,21.9045,21.9045,21424.0
2019-03-07 13:20:00,23.45,23.46,23.45,23.45,18004.0,21.9045,21.9138,21.9045,21.9045,18004.0
2019-03-07 13:30:00,23.45,23.45,23.36,23.38,73336.0,21.9045,21.9045,21.8204,21.8391,73336.0
2019-03-07 13:40:00,23.38,23.43,23.38,23.43,79168.0,21.8391,21.8858,21.8391,21.8858,79168.0
2019-03-07 13:50:00,23.43,23.43,23.4,23.41,9048.0,21.8858,21.8858,21.8578,21.8671,9048.0
2019-03-07 14:00:00,23.42,23.42,23.38,23.39,28804.0,21.8764,21.8764,21.8391,21.8484,28804.0
2019-03-07 14:10:00,23.4,23.4,23.36,23.36,19348.0,21.8578,21.8578,21.8204,21.8204,19348.0
2019-03-07 14:20:00,23.36,23.39,23.36,23.39,40964.0,21.8204,21.8484,21.8204,21.8484,40964.0
2019-03-07 14:30:00,23.39,23.39,23.34,23.34,29056.0,21.8484,21.8484,21.8017,21.8017,29056.0
2019-03-07 14:40:00,23.35,23.36,23.31,23.32,41228.0,21.8111,21.8204,21.7737,21.783,41228.0
2019-03-07 14:50:00,23.31,23.33,23.29,23.3,30448.0,21.7737,21.7924,21.755,21.7643,30448.0
2019-03-07 15:00:00,23.29,23.3,23.27,23.29,37216.0,21.755,21.7643,21.7363,21.755,37216.0
2019-03-07 15:10:00,23.29,23.33,23.29,23.33,29524.0,21.755,21.7924,21.755,21.7924,29524.0
2019-03-07 15:20:00,23.32,23.36,23.31,23.31,53652.0,21.783,21.8204,21.7737,21.7737,53652.0
2019-03-07 15:30:00,23.31,23.36,23.31,23.36,49212.0,21.7737,21.8204,21.7737,21.8204,49212.0
2019-03-07 15:40:00,23.36,23.37,23.32,23.36,75680.0,21.8204,21.8297,21.783,21.8204,75680.0
2019-03-07 15:50:00,23.36,23.38,23.32,23.35,323852.0,21.8204,21.8391,21.783,21.8111,323852.0
2019-03-08 09:30:00,23.18,23.19,23.11,23.17,323044.0,21.6523,21.6616,21.5869,21.6429,323044.0
2019-03-08 09:40:00,23.16,23.23,23.14,23.23,109484.0,21.6336,21.699,21.6149,21.699,109484.0
2019-03-08 09:50:00,23.23,23.28,23.22,23.23,21400.0,21.699,21.7457,21.6896,21.699,21400.0
2019-03-08 10:00:00,23.23,23.24,23.17,23.18,29128.0,21.699,21.7083,21.6429,21.6523,29128.0
2019-03-08 10:10:00,23.19,23.21,23.17,23.18,13660.0,21.6616,21.6803,21.6429,21.6523,13660.0
2019-03-08 10:20:00,23.18,23.21,23.16,23.2,7892.0,21.6523,21.6803,21.6336,21.6709,7892.0
2019-03-08 10:30:00,23.2,23.21,23.17,23.17,14372.0,21.6709,21.6803,21.6429,21.6429,14372.0
2019-03-08 10:40:00,23.16,23.26,23.15,23.25,38004.0,21.6336,21.727,21.6242,21.7176,38004.0
2019-03-08 10:50:00,23.25,23.25,23.2,23.21,58960.0,21.7176,21.7176,21.6709,21.6803,58960.0
2019-03-08 11:00:00,23.21,23.24,23.2,23.22,22208.0,21.6803,21.7083,21.6709,21.6896,22208.0
2019-03-08 11:10:00,23.21,23.26,23.21,23.24,112760.0,21.6803,21.727,21.6803,21.7083,112760.0
2019-03-08 11:20:00,23.24,23.29,23.22,23.27,71064.0,21.7083,21.755,21.6896,21.7363,71064.0
2019-03-08 11:30:00,23.27,23.28,23.24,23.24,20020.0,21.7363,21.7457,21.7083,21.7083,20020.0
2019-03-08 11:40:00,23.25,23.26,23.24,23.25,25288.0,21.7176,21.727,21.7083,21.7176,25288.0
2019-03-08 11:50:00,23.25,23.28,23.24,23.26,31100.0,21.7176,21.7457,21.7083,21.727,31100.0
2019-03-08 12:00:00,23.26,23.26,23.22,23.23,24384.0,21.727,21.727,21.6896,21.699,24384.0
2019-03-08 12:10:00,23.23,23.24,23.19,23.2,32012.0,21.699,21.7083,21.6616,21.6709,32012.0
2019-03-08 12:20:00,23.2,23.21,23.17,23.21,34420.0,21.6709,21.6803,21.6429,21.6803,34420.0
2019-03-08 12:30:00,23.21,23.22,23.18,23.18,44000.0,21.6803,21.6896,21.6523,21.6523,44000.0
2019-03-08 12:40:00,23.18,23.19,23.16,23.17,34880.0,21.6523,21.6616,21.6336,21.6429,34880.0
2019-03-08 12:50:00,23.16,23.16,23.13,23.15,18556.0,21.6336,21.6336,21.6056,21.6242,18556.0
2019-03-08 13:00:00,23.15,23.15,23.13,23.13,24400.0,21.6242,21.6242,21.6056,21.6056,24400.0
2019-03-08 13:10:00,23.14,23.16,23.11,23.12,37892.0,21.6149,21.6336,21.5869,21.5962,37892.0
2019-03-08 13:20:00,23.13,23.13,23.1,23.11,37480.0,21.6056,21.6056,21.5775,21.5869,37480.0
2019-03-08 13:30:00,23.11,23.13,23.11,23.13,73644.0,21.5869,21.6056,21.5869,21.6056,73644.0
2019-03-08 13:40:00,23.13,23.14,23.13,23.14,128052.0,21.6056,21.6149,21.6056,21.6149,128052.0
2019-03-08 13:50:00,23.14,23.14,23.13,23.13,31604.0,21.6149,21.6149,21.6056,21.6056,31604.0
2019-03-08 14:00:00,23.14,23.14,23.1,23.1,38736.0,21.6149,21.6149,21.5775,21.5775,38736.0
2019-03-08 14:10:00,23.1,23.13,23.09,23.12,59108.0,21.5775,21.6056,21.5682,21.5962,59108.0
2019-03-08 14:20:00,23.12,23.16,23.11,23.16,40928.0,21.5962,21.6336,21.5869,21.6336,40928.0
2019-03-08 14:30:00,23.17,23.18,23.16,23.17,30704.0,21.6429,21.6523,21.6336,21.6429,30704.0
2019-03-08 14:40:00,23.17,23.21,23.17,23.2,21772.0,21.6429,21.6803,21.6429,21.6709,21772.0
2019-03-08 14:50:00,23.21,23.23,23.2,23.2,36456.0,21.6803,21.699,21.6709,21.6709,36456.0
2019-03-08 15:00:00,23.2,23.21,23.18,23.2,40576.0,21.6709,21.6803,21.6523,21.6709,40576.0
2019-03-08 15:10:00,23.19,23.19,23.15,23.15,49996.0,21.6616,21.6616,21.6242,21.6242,49996.0
2019-03-08 15:20:00,23.15,23.16,23.14,23.15,48844.0,21.6242,21.6336,21.6149,21.6242,48844.0
2019-03-08 15:30:00,23.15,23.19,23.14,23.16,118676.0,21.6242,21.6616,21.6149,21.6336,118676.0
2019-03-08 15:40:00,23.16,23.2,23.16,23.19,176620.0,21.6336,21.6709,21.6336,21.6616,176620.0
2019-03-08 15:50:00,23.19,23.24,23.19,23.22,375084.0,21.6616,21.7083,21.6616,21.6896,375084.0
2019-03-11 09:30:00,23.28,23.36,23.26,23.36,68260.0,21.7457,21.8204,21.727,21.8204,68260.0
2019-03-11 09:40:00,23.36,23.41,23.35,23.36,58192.0,21.8204,21.8671,21.8111,21.8204,58192.0
2019-03-11 09:50:00,23.35,23.45,23.31,23.42,33436.0,21.8111,21.9045,21.7737,21.8764,33436.0
2019-03-11 10:00:00,23.42,23.43,23.37,23.38,24312.0,21.8764,21.8858,21.8297,21.8391,24312.0
2019-03-11 10:10:00,23.38,23.4,23.35,23.4,31056.0,21.8391,21.8578,21.8111,21.8578,31056.0
2019-03-11 10:20:00,23.4,23.42,23.39,23.4,25364.0,21.8578,21.8764,21.8484,21.8578,25364.0
2019-03-11 10:30:00,23.4,23.41,23.39,23.4,30816.0,21.8578,21.8671,21.8484,21.8578,30816.0
2019-03-11 10:40:00,23.4,23.44,23.4,23.43,29852.0,21.8578,21.8951,21.8578,21.8858,29852.0
2019-03-11 10:50:00,23.44,23.45,23.43,23.45,41508.0,21.8951,21.9045,21.8858,21.9045,41508.0
2019-03-11 11:00:00,23.45,23.49,23.44,23.48,24484.0,21.9045,21.9418,21.8951,21.9325,24484.0
2019-03-11 11:10:00,23.48,23.49,23.45,23.46,14364.0,21.9325,21.9418,21.9045,21.9138,14364.0
2019-03-11 11:20:00,23.46,23.47,23.45,23.47,25508.0,21.9138,21.9231,21.9045,21.9231,25508.0
2019-03-11 11:30:00,23.47,23.49,23.45,23.48,41396.0,21.9231,21.9418,21.9045,21.9325,41396.0
2019-03-11 11:40:00,23.49,23.5,23.47,23.48,18848.0,21.9418,21.9512,21.9231,21.9325,18848.0
2019-03-11 11:50:00,23.49,23.52,23.48,23.51,37196.0,21.9418,21.9698,21.9325,21.9605,37196.0
2019-03-11 12:00:00,23.52,23.53,23.5,23.52,36000.0,21.9698,21.9792,21.9512,21.9698,36000.0
2019-03-11 12:10:00,23.51,23.52,23.49,23.49,22152.0,21.9605,21.9698,21.9418,21.9418,22152.0
2019-03-11 12:20:00,23.48,23.5,23.46,23.48,22000.0,21.9325,21.9512,21.9138,21.9325,22000.0
2019-03-11 12:30:00,23.48,23.5,23.48,23.5,14268.0,21.9325,21.9512,21.9325,21.9512,14268.0
2019-03-11 12:40:00,23.5,23.5,23.49,23.49,21600.0,21.9512,21.9512,21.9418,21.9418,21600.0
2019-03-11 12:50:00,23.48,23.49,23.47,23.47,19164.0,21.9325,21.9418,21.9231,21.9231,19164.0
2019-03-11 13:00:00,23.47,23.53,23.47,23.52,28964.0,21.9231,21.9792,21.9231,21.9698,28964.0
2019-03-11 13:10:00,23.52,23.55,23.52,23.54,26256.0,21.9698,21.9979,21.9698,21.9885,26256.0
2019-03-11 13:20:00,23.53,23.53,23.51,23.52,14944.0,21.9792,21.9792,21.9605,21.9698,14944.0
2019-03-11 13:30:00,23.53,23.54,23.52,23.53,22904.0,21.9792,21.9885,21.9698,21.9792,22904.0
2019-03-11 13:40:00,23.52,23.53,23.49,23.49,24092.0,21.9698,21.9792,21.9418,21.9418,24092.0
2019-03-11 13:50:00,23.5,23.5,23.46,23.49,46952.0,21.9512,21.9512,21.9138,21.9418,46952.0
2019-03-11 14:00:00,23.49,23.5,23.47,23.48,23416.0,21.9418,21.9512,21.9231,21.9325,23416.0
2019-03-11 14:10:00,23.48,23.48,23.46,23.47,14136.0,21.9325,21.9325,21.9138,21.9231,14136.0
2019-03-11 14:20:00,23.47,23.49,23.45,23.45,52068.0,21.9231,21.9418,21.9045,21.9045,52068.0
2019-03-11 14:30:00,23.45,23.5,23.45,23.49,55036.0,21.9045,21.9512,21.9045,21.9418,55036.0
2019-03-11 14:40:00,23.49,23.49,23.47,23.47,19220.0,21.9418,21.9418,21.9231,21.9231,19220.0
2019-03-11 14:50:00,23.46,23.47,23.44,23.46,26604.0,21.9138,21.9231,21.8951,21.9138,26604.0
2019-03-11 15:00:00,23.46,23.48,23.45,23.48,18724.0,21.9138,21.9325,21.9045,21.9325,18724.0
2019-03-11 15:10:00,23.49,23.5,23.48,23.49,28368.0,21.9418,21.9512,21.9325,21.9418,28368.0
2019-03-11 15:20:00,23.49,23.5,23.47,23.48,65240.0,21.9418,21.9512,21.9231,21.9325,65240.0
2019-03-11 15:30:00,23.48,23.52,23.48,23.51,38144.0,21.9325,21.9698,21.9325,21.9605,38144.0
2019-03-11 15:40:00,23.51,23.52,23.49,23.51,68352.0,21.9605,21.9698,21.9418,21.9605,68352.0
2019-03-11 15:50:00,23.51,23.52,23.48,23.49,284912.0,21.9605,21.9698,21.9325,21.9418,284912.0
2019-03-12 09:30:00,23.53,23.56,23.5,23.53,47768.0,21.9792,22.0072,21.9512,21.9792,47768.0
2019-03-12 09:40:00,23.49,23.51,23.42,23.5,14400.0,21.9418,21.9605,21.8764,21.9512,14400.0
2019-03-12 09:50:00,23.48,23.48,23.45,23.46,15900.0,21.9325,21.9325,21.9045,21.9138,15900.0
2019-03-12 10:00:00,23.46,23.49,23.44,23.49,12024.0,21.9138,21.9418,21.8951,21.9418,12024.0
2019-03-12 10:10:00,23.48,23.5,23.46,23.48,10620.0,21.9325,21.9512,21.9138,21.9325,10620.0
2019-03-12 10:20:00,23.49,23.49,23.47,23.49,6340.0,21.9418,21.9418,21.9231,21.9418,6340.0
2019-03-12 10:30:00,23.48,23.53,23.48,23.52,19264.0,21.9325,21.9792,21.9325,21.9698,19264.0
2019-03-12 10:40:00,23.53,23.53,23.49,23.52,15924.0,21.9792,21.9792,21.9418,21.9698,15924.0
2019-03-12 10:50:00,23.53,23.54,23.52,23.52,30136.0,21.9792,21.9885,21.9698,21.9698,30136.0
2019-03-12 11:00:00,23.51,23.51,23.47,23.5,34240.0,21.9605,21.9605,21.9231,21.9512,34240.0
2019-03-12 11:10:00,23.5,23.52,23.48,23.49,26800.0,21.9512,21.9698,21.9325,21.9418,26800.0
2019-03-12 11:20:00,23.5,23.51,23.48,23.49,16932.0,21.9512,21.9605,21.9325,21.9418,16932.0
2019-03-12 11:30:00,23.49,23.53,23.49,23.53,19916.0,21.9418,21.9792,21.9418,21.9792,19916.0
2019-03-12 11:40:00,23.53,23.55,23.52,23.52,29600.0,21.9792,21.9979,21.9698,21.9698,29600.0
2019-03-12 11:50:00,23.53,23.55,23.53,23.54,115444.0,21.9792,21.9979,21.9792,21.9885,115444.0
2019-03-12 12:00:00,23.55,23.56,23.52,23.52,77236.0,21.9979,22.0072,21.9698,21.9698,77236.0
2019-03-12 12:10:00,23.52,23.53,23.51,23.53,31228.0,21.9698,21.9792,21.9605,21.9792,31228.0
2019-03-12 12:20:00,23.52,23.53,23.51,23.53,15040.0,21.9698,21.9792,21.9605,21.9792,15040.0
2019-03-12 12:30:00,23.52,23.54,23.52,23.54,22380.0,21.9698,21.9885,21.9698,21.9885,22380.0
2019-03-12 12:40:00,23.54,23.55,23.52,23.53,36952.0,21.9885,21.9979,21.9698,21.9792,36952.0
2019-03-12 12:50:00,23.53,23.54,23.51,23.54,16556.0,21.9792,21.9885,21.9605,21.9885,16556.0
2019-03-12 13:00:00,23.54,23.55,23.53,23.55,8000.0,21.9885,21.9979,21.9792,21.9979,8000.0
2019-03-12 13:10:00,23.55,23.55,23.53,23.54,17508.0,21.9979,21.9979,21.9792,21.9885,17508.0
2019-03-12 13:20:00,23.55,23.57,23.54,23.56,10548.0,21.9979,22.0166,21.9885,22.0072,10548.0
2019-03-12 13:30:00,23.56,23.58,23.56,23.58,21852.0,22.0072,22.0259,22.0072,22.0259,21852.0
2019-03-12 13:40:00,23.59,23.61,23.58,23.61,27380.0,22.0352,22.0539,22.0259,22.0539,27380.0
2019-03-12 13:50:00,23.61,23.63,23.61,23.62,21248.0,22.0539,22.0726,22.0539,22.0633,21248.0
2019-03-12 14:00:00,23.62,23.64,23.61,23.61,22968.0,22.0633,22.0819,22.0539,22.0539,22968.0
2019-03-12 14:10:00,23.61,23.65,23.61,23.65,26096.0,22.0539,22.0913,22.0539,22.0913,26096.0
2019-03-12 14:20:00,23.65,23.65,23.59,23.59,21328.0,22.0913,22.0913,22.0352,22.0352,21328.0
2019-03-12 14:30:00,23.59,23.6,23.58,23.58,12324.0,22.0352,22.0446,22.0259,22.0259,12324.0
2019-03-12 14:40:00,23.59,23.59,23.57,23.57,30792.0,22.0352,22.0352,22.0166,22.0166,30792.0
2019-03-12 14:50:00,23.57,23.58,23.56,23.57,40244.0,22.0166,22.0259,22.0072,22.0166,40244.0
2019-03-12 15:00:00,23.56,23.57,23.55,23.56,37824.0,22.0072,22.0166,21.9979,22.0072,37824.0
2019-03-12 15:10:00,23.57,23.57,23.51,23.51,28912.0,22.0166,22.0166,21.9605,21.9605,28912.0
2019-03-12 15:20:00,23.51,23.55,23.5,23.55,61564.0,21.9605,21.9979,21.9512,21.9979,61564.0
2019-03-12 15:30:00,23.54,23.54,23.51,23.52,53676.0,21.9885,21.9885,21.9605,21.9698,53676.0
2019-03-12 15:40:00,23.52,23.56,23.52,23.53,168168.0,21.9698,22.0072,21.9698,21.9792,168168.0
2019-03-12 15:50:00,23.53,23.53,23.48,23.5,492576.0,21.9792,21.9792,21.9325,21.9512,492576.0
2019-03-13 09:30:00,23.63,23.65,23.52,23.62,47628.0,22.0726,22.0913,21.9698,22.0633,47628.0
2019-03-13 09:40:00,23.62,23.67,23.62,23.65,22996.0,22.0633,22.11,22.0633,22.0913,22996.0
2019-03-13 09:50:00,23.64,23.68,23.63,23.66,22132.0,22.0819,22.1193,22.0726,22.1006,22132.0
2019-03-13 10:00:00,23.66,23.67,23.64,23.65,30348.0,22.1006,22.11,22.0819,22.0913,30348.0
2019-03-13 10:10:00,23.65,23.71,23.65,23.71,21904.0,22.0913,22.1473,22.0913,22.1473,21904.0
2019-03-13 10:20:00,23.71,23.73,23.7,23.7,51632.0,22.1473,22.166,22.138,22.138,51632.0
2019-03-13 10:30:00,23.7,23.73,23.7,23.71,26576.0,22.138,22.166,22.138,22.1473,26576.0
2019-03-13 10:40:00,23.71,23.73,23.71,23.73,23912.0,22.1473,22.166,22.1473,22.166,23912.0
2019-03-13 10:50:00,23.74,23.75,23.72,23.74,47944.0,22.1753,22.1847,22.1567,22.1753,47944.0
2019-03-13 11:00:00,23.75,23.78,23.74,23.76,195720.0,22.1847,22.2127,22.1753,22.194,195720.0
2019-03-13 11:10:00,23.76,23.78,23.75,23.75,30744.0,22.194,22.2127,22.1847,22.1847,30744.0
2019-03-13 11:20:00,23.76,23.77,23.75,23.76,16628.0,22.194,22.2034,22.1847,22.194,16628.0
2019-03-13 11:30:00,23.77,23.79,23.75,23.75,146824.0,22.2034,22.2221,22.1847,22.1847,146824.0
2019-03-13 11:40:00,23.75,23.75,23.72,23.72,20800.0,22.1847,22.1847,22.1567,22.1567,20800.0
2019-03-13 11:50:00,23.72,23.75,23.72,23.73,31540.0,22.1567,22.1847,22.1567,22.166,31540.0
2019-03-13 12:00:00,23.73,23.77,23.73,23.76,18820.0,22.166,22.2034,22.166,22.194,18820.0
2019-03-13 12:10:00,23.76,23.77,23.75,23.77,20040.0,22.194,22.2034,22.1847,22.2034,20040.0
2019-03-13 12:20:00,23.77,23.77,23.74,23.76,16560.0,22.2034,22.2034,22.1753,22.194,16560.0
2019-03-13 12:30:00,23.75,23.76,23.75,23.75,12520.0,22.1847,22.194,22.1847,22.1847,12520.0
2019-03-13 12:40:00,23.75,23.75,23.73,23.74,24000.0,22.1847,22.1847,22.166,22.1753,24000.0
2019-03-13 12:50:00,23.74,23.75,23.72,23.73,25812.0,22.1753,22.1847,22.1567,22.166,25812.0
2019-03-13 13:00:00,23.74,23.75,23.73,23.75,18660.0,22.1753,22.1847,22.166,22.1847,18660.0
2019-03-13 13:10:00,23.75,23.76,23.74,23.76,11196.0,22.1847,22.194,22.1753,22.194,11196.0
2019-03-13 13:20:00,23.76,23.77,23.75,23.75,14484.0,22.194,22.2034,22.1847,22.1847,14484.0
2019-03-13 13:30:00,23.76,23.77,23.75,23.76,19628.0,22.194,22.2034,22.1847,22.194,19628.0
2019-03-13 13:40:00,23.76,23.76,23.74,23.75,22292.0,22.194,22.194,22.1753,22.1847,22292.0
2019-03-13 13:50:00,23.75,23.76,23.74,23.74,62720.0,22.1847,22.194,22.1753,22.1753,62720.0
2019-03-13 14:00:00,23.75,23.78,23.75,23.76,76296.0,22.1847,22.2127,22.1847,22.194,76296.0
2019-03-13 14:10:00,23.76,23.8,23.75,23.79,71612.0,22.194,22.2314,22.1847,22.2221,71612.0
2019-03-13 14:20:00,23.79,23.79,23.78,23.79,13712.0,22.2221,22.2221,22.2127,22.2221,13712.0
2019-03-13 14:30:00,23.79,23.79,23.75,23.75,35120.0,22.2221,22.2221,22.1847,22.1847,35120.0
2019-03-13 14:40:00,23.75,23.75,23.68,23.7,40892.0,22.1847,22.1847,22.1193,22.138,40892.0
2019-03-13 14:50:00,23.68,23.71,23.67,23.7,36256.0,22.1193,22.1473,22.11,22.138,36256.0
2019-03-13 15:00:00,23.7,23.7,23.67,23.67,42428.0,22.138,22.138,22.11,22.11,42428.0
2019-03-13 15:10:00,23.67,23.68,23.64,23.64,45520.0,22.11,22.1193,22.0819,22.0819,45520.0
2019-03-13 15:20:00,23.64,23.65,23.62,23.63,67288.0,22.0819,22.0913,22.0633,22.0726,67288.0
2019-03-13 15:30:00,23.63,23.66,23.63,23.65,103660.0,22.0726,22.1006,22.0726,22.0913,103660.0
2019-03-13 15:40:00,23.65,23.65,23.61,23.61,222144.0,22.0913,22.0913,22.0539,22.0539,222144.0
2019-03-13 15:50:00,23.61,23.64,23.61,23.61,444140.0,22.0539,22.0819,22.0539,22.0539,444140.0
2019-03-14 09:30:00,23.66,23.66,23.57,23.58,56792.0,22.1006,22.1006,22.0166,22.0259,56792.0
2019-03-14 09:40:00,23.57,23.59,23.55,23.57,21644.0,22.0166,22.0352,21.9979,22.0166,21644.0
2019-03-14 09:50:00,23.58,23.58,23.56,23.56,6400.0,22.0259,22.0259,22.0072,22.0072,6400.0
2019-03-14 10:00:00,23.56,23.56,23.5,23.51,32760.0,22.0072,22.0072,21.9512,21.9605,32760.0
2019-03-14 10:10:00,23.53,23.56,23.52,23.56,16672.0,21.9792,22.0072,21.9698,22.0072,16672.0
2019-03-14 10:20:00,23.57,23.61,23.57,23.61,65264.0,22.0166,22.0539,22.0166,22.0539,65264.0
2019-03-14 10:30:00,23.61,23.63,23.59,23.61,29652.0,22.0539,22.0726,22.0352,22.0539,29652.0
2019-03-14 10:40:00,23.61,23.62,23.59,23.61,43272.0,22.0539,22.0633,22.0352,22.0539,43272.0
2019-03-14 10:50:00,23.61,23.63,23.6,23.61,50964.0,22.0539,22.0726,22.0446,22.0539,50964.0
2019-03-14 11:00:00,23.62,23.63,23.61,23.63,82856.0,22.0633,22.0726,22.0539,22.0726,82856.0
2019-03-14 11:10:00,23.62,23.67,23.62,23.66,11832.0,22.0633,22.11,22.0633,22.1006,11832.0
2019-03-14 11:20:00,23.67,23.67,23.65,23.67,24068.0,22.11,22.11,22.0913,22.11,24068.0
2019-03-14 11:30:00,23.66,23.68,23.65,23.66,85084.0,22.1006,22.1193,22.0913,22.1006,85084.0
2019-03-14 11:40:00,23.66,23.67,23.61,23.61,135356.0,22.1006,22.11,22.0539,22.0539,135356.0
2019-03-14 11:50:00,23.61,23.63,23.59,23.6,94220.0,22.0539,22.0726,22.0352,22.0446,94220.0
2019-03-14 12:00:00,23.61,23.65,23.61,23.65,19376.0,22.0539,22.0913,22.0539,22.0913,19376.0
2019-03-14 12:10:00,23.64,23.65,23.64,23.65,11920.0,22.0819,22.0913,22.0819,22.0913,11920.0
2019-03-14 12:20:00,23.65,23.65,23.63,23.64,9612.0,22.0913,22.0913,22.0726,22.0819,9612.0
2019-03-14 12:30:00,23.64,23.65,23.63,23.64,9432.0,22.0819,22.0913,22.0726,22.0819,9432.0
2019-03-14 12:40:00,23.64,23.65,23.62,23.63,44768.0,22.0819,22.0913,22.0633,22.0726,44768.0
2019-03-14 12:50:00,23.63,23.63,23.61,23.62,62700.0,22.0726,22.0726,22.0539,22.0633,62700.0
2019-03-14 13:00:00,23.62,23.64,23.61,23.63,227836.0,22.0633,22.0819,22.0539,22.0726,227836.0
2019-03-14 13:10:00,23.63,23.66,23.63,23.65,20652.0,22.0726,22.1006,22.0726,22.0913,20652.0
2019-03-14 13:20:00,23.64,23.64,23.64,23.64,7608.0,22.0819,22.0819,22.0819,22.0819,7608.0
2019-03-14 13:30:00,23.64,23.64,23.62,23.63,24780.0,22.0819,22.0819,22.0633,22.0726,24780.0
2019-03-14 13:40:00,23.62,23.63,23.61,23.61,66536.0,22.0633,22.0726,22.0539,22.0539,66536.0
2019-03-14 13:50:00,23.61,23.62,23.6,23.61,56492.0,22.0539,22.0633,22.0446,22.0539,56492.0
2019-03-14 14:00:00,23.61,23.61,23.6,23.61,9304.0,22.0539,22.0539,22.0446,22.0539,9304.0
2019-03-14 14:10:00,23.6,23.6,23.59,23.59,20460.0,22.0446,22.0446,22.0352,22.0352,20460.0
2019-03-14 14:20:00,23.6,23.64,23.6,23.64,42304.0,22.0446,22.0819,22.0446,22.0819,42304.0
2019-03-14 14:30:00,23.64,23.64,23.61,23.61,27564.0,22.0819,22.0819,22.0539,22.0539,27564.0
2019-03-14 14:40:00,23.62,23.62,23.6,23.6,20472.0,22.0633,22.0633,22.0446,22.0446,20472.0
2019-03-14 14:50:00,23.6,23.61,23.58,23.61,43612.0,22.0446,22.0539,22.0259,22.0539,43612.0
2019-03-14 15:00:00,23.61,23.64,23.61,23.64,37372.0,22.0539,22.0819,22.0539,22.0819,37372.0
2019-03-14 15:10:00,23.64,23.64,23.61,23.61,26592.0,22.0819,22.0819,22.0539,22.0539,26592.0
2019-03-14 15:20:00,23.61,23.65,23.6,23.65,187660.0,22.0539,22.0913,22.0446,22.0913,187660.0
2019-03-14 15:30:00,23.65,23.67,23.64,23.67,58728.0,22.0913,22.11,22.0819,22.11,58728.0
2019-03-14 15:40:00,23.67,23.67,23.62,23.63,198788.0,22.11,22.11,22.0633,22.0726,198788.0
2019-03-14 15:50:00,23.63,23.63,23.5,23.58,787000.0,22.0726,22.0726,21.9512,22.0259,787000.0
2019-03-15 09:30:00,23.68,23.73,23.6,23.73,1033604.0,22.1193,22.166,22.0446,22.166,1033604.0
2019-03-15 09:40:00,23.73,23.82,23.73,23.82,57956.0,22.166,22.2501,22.166,22.2501,57956.0
2019-03-15 09:50:00,23.82,23.87,23.8,23.87,49396.0,22.2501,22.2968,22.2314,22.2968,49396.0
2019-03-15 10:00:00,23.87,23.92,23.87,23.89,131224.0,22.2968,22.3435,22.2968,22.3155,131224.0
2019-03-15 10:10:00,23.89,23.9,23.85,23.86,43588.0,22.3155,22.3248,22.2781,22.2874,43588.0
2019-03-15 10:20:00,23.86,23.87,23.82,23.84,36284.0,22.2874,22.2968,22.2501,22.2688,36284.0
2019-03-15 10:30:00,23.85,23.87,23.84,23.86,33752.0,22.2781,22.2968,22.2688,22.2874,33752.0
2019-03-15 10:40:00,23.86,23.87,23.83,23.85,63820.0,22.2874,22.2968,22.2594,22.2781,63820.0
2019-03-15 10:50:00,23.85,23.89,23.84,23.88,41164.0,22.2781,22.3155,22.2688,22.3061,41164.0
2019-03-15 11:00:00,23.88,23.89,23.87,23.89,27200.0,22.3061,22.3155,22.2968,22.3155,27200.0
2019-03-15 11:10:00,23.89,23.9,23.86,23.88,46440.0,22.3155,22.3248,22.2874,22.3061,46440.0
2019-03-15 11:20:00,23.88,23.88,23.87,23.87,88964.0,22.3061,22.3061,22.2968,22.2968,88964.0
2019-03-15 11:30:00,23.88,23.89,23.86,23.87,89164.0,22.3061,22.3155,22.2874,22.2968,89164.0
2019-03-15 11:40:00,23.86,23.9,23.86,23.88,153824.0,22.2874,22.3248,22.2874,22.3061,153824.0
2019-03-15 11:50:00,23.88,23.9,23.86,23.88,68288.0,22.3061,22.3248,22.2874,22.3061,68288.0
2019-03-15 12:00:00,23.88,23.92,23.87,23.91,34392.0,22.3061,22.3435,22.2968,22.3341,34392.0
2019-03-15 12:10:00,23.92,23.96,23.92,23.94,44528.0,22.3435,22.3808,22.3435,22.3622,44528.0
2019-03-15 12:20:00,23.94,23.95,23.92,23.93,32600.0,22.3622,22.3715,22.3435,22.3528,32600.0
2019-03-15 12:30:00,23.93,23.95,23.93,23.95,20004.0,22.3528,22.3715,22.3528,22.3715,20004.0
2019-03-15 12:40:00,23.95,23.96,23.94,23.96,38352.0,22.3715,22.3808,22.3622,22.3808,38352.0
2019-03-15 12:50:00,23.96,23.96,23.91,23.92,111164.0,22.3808,22.3808,22.3341,22.3435,111164.0
2019-03-15 13:00:00,23.92,23.94,23.92,23.94,25240.0,22.3435,22.3622,22.3435,22.3622,25240.0
2019-03-15 13:10:00,23.94,23.95,23.93,23.93,24096.0,22.3622,22.3715,22.3528,22.3528,24096.0
2019-03-15 13:20:00,23.91,23.92,23.88,23.89,88392.0,22.3341,22.3435,22.3061,22.3155,88392.0
2019-03-15 13:30:00,23.89,23.9,23.89,23.9,23180.0,22.3155,22.3248,22.3155,22.3248,23180.0
2019-03-15 13:40:00,23.91,23.94,23.91,23.93,23568.0,22.3341,22.3622,22.3341,22.3528,23568.0
2019-03-15 13:50:00,23.93,23.93,23.91,23.91,31404.0,22.3528,22.3528,22.3341,22.3341,31404.0
2019-03-15 14:00:00,23.92,23.92,23.89,23.9,28536.0,22.3435,22.3435,22.3155,22.3248,28536.0
2019-03-15 14:10:00,23.9,23.9,23.89,23.9,63760.0,22.3248,22.3248,22.3155,22.3248,63760.0
2019-03-15 14:20:00,23.9,23.9,23.89,23.89,47528.0,22.3248,22.3248,22.3155,22.3155,47528.0
2019-03-15 14:30:00,23.89,23.9,23.88,23.88,39204.0,22.3155,22.3248,22.3061,22.3061,39204.0
2019-03-15 14:40:00,23.87,23.9,23.87,23.89,29264.0,22.2968,22.3248,22.2968,22.3155,29264.0
2019-03-15 14:50:00,23.89,23.89,23.88,23.88,41652.0,22.3155,22.3155,22.3061,22.3061,41652.0
2019-03-15 15:00:00,23.88,23.88,23.86,23.88,63432.0,22.3061,22.3061,22.2874,22.3061,63432.0
2019-03-15 15:10:00,23.88,23.89,23.87,23.89,59740.0,22.3061,22.3155,22.2968,22.3155,59740.0
2019-03-15 15:20:00,23.88,23.91,23.88,23.9,72004.0,22.3061,22.3341,22.3061,22.3248,72004.0
2019-03-15 15:30:00,23.9,23.9,23.86,23.87,119932.0,22.3248,22.3248,22.2874,22.2968,119932.0
2019-03-15 15:40:00,23.87,23.87,23.81,23.85,211584.0,22.2968,22.2968,22.2407,22.2781,211584.0
2019-03-15 15:50:00,23.85,23.87,23.83,23.85,789548.0,22.2781,22.2968,22.2594,22.2781,789548.0
2019-03-18 09:30:00,23.81,23.91,23.8,23.84,78580.0,22.2943,22.388,22.285,22.3224,78580.0
2019-03-18 09:40:00,23.85,23.86,23.82,23.83,20940.0,22.3318,22.3412,22.3037,22.3131,20940.0
2019-03-18 09:50:00,23.83,23.86,23.82,23.84,33876.0,22.3131,22.3412,22.3037,22.3224,33876.0
2019-03-18 10:00:00,23.84,23.85,23.82,23.84,33052.0,22.3224,22.3318,22.3037,22.3224,33052.0
2019-03-18 10:10:00,23.84,23.86,23.83,23.86,61632.0,22.3224,22.3412,22.3131,22.3412,61632.0
2019-03-18 10:20:00,23.87,23.91,23.87,23.88,23772.0,22.3505,22.388,22.3505,22.3599,23772.0
2019-03-18 10:30:00,23.89,23.89,23.86,23.88,69896.0,22.3692,22.3692,22.3412,22.3599,69896.0
2019-03-18 10:40:00,23.88,23.89,23.85,23.89,51692.0,22.3599,22.3692,22.3318,22.3692,51692.0
2019-03-18 10:50:00,23.88,23.92,23.88,23.92,27196.0,22.3599,22.3973,22.3599,22.3973,27196.0
2019-03-18 11:00:00,23.92,23.92,23.89,23.89,33104.0,22.3973,22.3973,22.3692,22.3692,33104.0
2019-03-18 11:10:00,23.89,23.89,23.82,23.82,56652.0,22.3692,22.3692,22.3037,22.3037,56652.0
2019-03-18 11:20:00,23.82,23.84,23.78,23.8,144208.0,22.3037,22.3224,22.2662,22.285,144208.0
2019-03-18 11:30:00,23.8,23.8,23.77,23.79,55416.0,22.285,22.285,22.2569,22.2756,55416.0
2019-03-18 11:40:00,23.79,23.79,23.77,23.78,12872.0,22.2756,22.2756,22.2569,22.2662,12872.0
2019-03-18 11:50:00,23.77,23.79,23.77,23.77,18996.0,22.2569,22.2756,22.2569,22.2569,18996.0
2019-03-18 12:00:00,23.78,23.79,23.77,23.79,90176.0,22.2662,22.2756,22.2569,22.2756,90176.0
2019-03-18 12:10:00,23.78,23.79,23.76,23.77,41096.0,22.2662,22.2756,22.2475,22.2569,41096.0
2019-03-18 12:20:00,23.77,23.8,23.77,23.8,60464.0,22.2569,22.285,22.2569,22.285,60464.0
2019-03-18 12:30:00,23.79,23.8,23.78,23.8,24280.0,22.2756,22.285,22.2662,22.285,24280.0
2019-03-18 12:40:00,23.8,23.82,23.8,23.81,60948.0,22.285,22.3037,22.285,22.2943,60948.0
2019-03-18 12:50:00,23.81,23.84,23.81,23.83,36308.0,22.2943,22.3224,22.2943,22.3131,36308.0
2019-03-18 13:00:00,23.83,23.86,23.82,23.85,48280.0,22.3131,22.3412,22.3037,22.3318,48280.0
2019-03-18 13:10:00,23.84,23.85,23.82,23.84,17492.0,22.3224,22.3318,22.3037,22.3224,17492.0
2019-03-18 13:20:00,23.83,23.85,23.83,23.84,20396.0,22.3131,22.3318,22.3131,22.3224,20396.0
2019-03-18 13:30:00,23.84,23.84,23.82,23.84,28896.0,22.3224,22.3224,22.3037,22.3224,28896.0
2019-03-18 13:40:00,23.84,23.86,23.84,23.84,18804.0,22.3224,22.3412,22.3224,22.3224,18804.0
2019-03-18 13:50:00,23.84,23.85,23.83,23.84,14440.0,22.3224,22.3318,22.3131,22.3224,14440.0
2019-03-18 14:00:00,23.83,23.85,23.79,23.81,59616.0,22.3131,22.3318,22.2756,22.2943,59616.0
2019-03-18 14:10:00,23.81,23.82,23.81,23.81,14684.0,22.2943,22.3037,22.2943,22.2943,14684.0
2019-03-18 14:20:00,23.81,23.82,23.81,23.82,32196.0,22.2943,22.3037,22.2943,22.3037,32196.0
2019-03-18 14:30:00,23.82,23.85,23.82,23.85,28564.0,22.3037,22.3318,22.3037,22.3318,28564.0
2019-03-18 14:40:00,23.85,23.86,23.84,23.85,14508.0,22.3318,22.3412,22.3224,22.3318,14508.0
2019-03-18 14:50:00,23.84,23.84,23.83,23.83,19616.0,22.3224,22.3224,22.3131,22.3131,19616.0
2019-03-18 15:00:00,23.83,23.83,23.8,23.81,70192.0,22.3131,22.3131,22.285,22.2943,70192.0
2019-03-18 15:10:00,23.81,23.83,23.81,23.82,28972.0,22.2943,22.3131,22.2943,22.3037,28972.0
2019-03-18 15:20:00,23.82,23.82,23.8,23.81,45352.0,22.3037,22.3037,22.285,22.2943,45352.0
2019-03-18 15:30:00,23.81,23.84,23.81,23.82,58152.0,22.2943,22.3224,22.2943,22.3037,58152.0
2019-03-18 15:40:00,23.83,23.88,23.83,23.88,108536.0,22.3131,22.3599,22.3131,22.3599,108536.0
2019-03-18 15:50:00,23.88,23.88,23.84,23.86,273048.0,22.3599,22.3599,22.3224,22.3412,273048.0
2019-03-19 09:30:00,23.91,23.99,23.91,23.99,41364.0,22.388,22.4629,22.388,22.4629,41364.0
2019-03-19 09:40:00,23.95,23.95,23.92,23.94,15968.0,22.4254,22.4254,22.3973,22.4161,15968.0
2019-03-19 09:50:00,23.93,23.93,23.91,23.91,16400.0,22.4067,22.4067,22.388,22.388,16400.0
2019-03-19 10:00:00,23.91,23.96,23.91,23.96,54468.0,22.388,22.4348,22.388,22.4348,54468.0
2019-03-19 10:10:00,23.95,23.97,23.94,23.96,14404.0,22.4254,22.4442,22.4161,22.4348,14404.0
2019-03-19 10:20:00,23.96,23.96,23.92,23.93,43564.0,22.4348,22.4348,22.3973,22.4067,43564.0
2019-03-19 10:30:00,23.93,23.93,23.93,23.93,32272.0,22.4067,22.4067,22.4067,22.4067,32272.0
2019-03-19 10:40:00,23.93,23.93,23.91,23.92,58516.0,22.4067,22.4067,22.388,22.3973,58516.0
2019-03-19 10:50:00,23.91,23.92,23.9,23.92,27308.0,22.388,22.3973,22.3786,22.3973,27308.0
2019-03-19 11:00:00,23.92,23.95,23.92,23.94,14384.0,22.3973,22.4254,22.3973,22.4161,14384.0
2019-03-19 11:10:00,23.95,23.97,23.93,23.97,442656.0,22.4254,22.4442,22.4067,22.4442,442656.0
2019-03-19 11:20:00,23.97,23.98,23.95,23.98,30372.0,22.4442,22.4535,22.4254,22.4535,30372.0
2019-03-19 11:30:00,23.98,24.0,23.97,23.99,34296.0,22.4535,22.4722,22.4442,22.4629,34296.0
2019-03-19 11:40:00,23.98,24.0,23.98,23.99,34752.0,22.4535,22.4722,22.4535,22.4629,34752.0
2019-03-19 11:50:00,24.0,24.05,24.0,24.05,118672.0,22.4722,22.5191,22.4722,22.5191,118672.0
2019-03-19 12:00:00,24.05,24.06,24.02,24.02,31580.0,22.5191,22.5284,22.491,22.491,31580.0
2019-03-19 12:10:00,24.02,24.04,24.01,24.04,56816.0,22.491,22.5097,22.4816,22.5097,56816.0
2019-03-19 12:20:00,24.04,24.05,24.04,24.05,17988.0,22.5097,22.5191,22.5097,22.5191,17988.0
2019-03-19 12:30:00,24.04,24.05,24.04,24.04,51784.0,22.5097,22.5191,22.5097,22.5097,51784.0
2019-03-19 12:40:00,24.04,24.05,23.96,23.96,55436.0,22.5097,22.5191,22.4348,22.4348,55436.0
2019-03-19 12:50:00,23.96,24.04,23.96,24.04,82488.0,22.4348,22.5097,22.4348,22.5097,82488.0
2019-03-19 13:00:00,24.04,24.04,24.0,24.02,31924.0,22.5097,22.5097,22.4722,22.491,31924.0
2019-03-19 13:10:00,24.02,24.04,24.02,24.04,26512.0,22.491,22.5097,22.491,22.5097,26512.0
2019-03-19 13:20:00,24.04,24.04,24.02,24.03,35760.0,22.5097,22.5097,22.491,22.5003,35760.0
2019-03-19 13:30:00,24.03,24.03,24.02,24.02,95288.0,22.5003,22.5003,22.491,22.491,95288.0
2019-03-19 13:40:00,24.02,24.02,23.98,23.99,79032.0,22.491,22.491,22.4535,22.4629,79032.0
2019-03-19 13:50:00,24.0,24.0,23.98,23.99,52000.0,22.4722,22.4722,22.4535,22.4629,52000.0
2019-03-19 14:00:00,23.99,23.99,23.96,23.97,47112.0,22.4629,22.4629,22.4348,22.4442,47112.0
2019-03-19 14:10:00,23.97,23.98,23.96,23.98,43780.0,22.4442,22.4535,22.4348,22.4535,43780.0
2019-03-19 14:20:00,23.98,24.01,23.98,24.01,30000.0,22.4535,22.4816,22.4535,22.4816,30000.0
2019-03-19 14:30:00,24.01,24.01,23.99,23.99,61804.0,22.4816,22.4816,22.4629,22.4629,61804.0
2019-03-19 14:40:00,23.99,24.0,23.98,23.98,30708.0,22.4629,22.4722,22.4535,22.4535,30708.0
2019-03-19 14:50:00,23.98,23.98,23.96,23.97,103312.0,22.4535,22.4535,22.4348,22.4442,103312.0
2019-03-19 15:00:00,23.97,23.98,23.95,23.96,68448.0,22.4442,22.4535,22.4254,22.4348,68448.0
2019-03-19 15:10:00,23.96,23.96,23.91,23.92,65252.0,22.4348,22.4348,22.388,22.3973,65252.0
2019-03-19 15:20:00,23.92,23.92,23.89,23.89,76092.0,22.3973,22.3973,22.3692,22.3692,76092.0
2019-03-19 15:30:00,23.89,23.93,23.89,23.89,209688.0,22.3692,22.4067,22.3692,22.3692,209688.0
2019-03-19 15:40:00,23.89,23.92,23.84,23.92,356652.0,22.3692,22.3973,22.3224,22.3973,356652.0
2019-03-19 15:50:00,23.92,23.94,23.9,23.93,680772.0,22.3973,22.4161,22.3786,22.4067,680772.0
2019-03-20 09:30:00,23.95,23.97,23.84,23.86,61112.0,22.4254,22.4442,22.3224,22.3412,61112.0
2019-03-20 09:40:00,23.86,23.93,23.86,23.89,52840.0,22.3412,22.4067,22.3412,22.3692,52840.0
2019-03-20 09:50:00,23.9,23.92,23.83,23.83,60372.0,22.3786,22.3973,22.3131,22.3131,60372.0
2019-03-20 10:00:00,23.84,23.88,23.84,23.87,23900.0,22.3224,22.3599,22.3224,22.3505,23900.0
2019-03-20 10:10:00,23.86,23.88,23.84,23.87,35688.0,22.3412,22.3599,22.3224,22.3505,35688.0
2019-03-20 10:20:00,23.87,23.88,23.84,23.87,37852.0,22.3505,22.3599,22.3224,22.3505,37852.0
2019-03-20 10:30:00,23.87,23.87,23.83,23.85,97164.0,22.3505,22.3505,22.3131,22.3318,97164.0
2019-03-20 10:40:00,23.86,23.91,23.85,23.88,172540.0,22.3412,22.388,22.3318,22.3599,172540.0
2019-03-20 10:50:00,23.88,23.88,23.86,23.86,25988.0,22.3599,22.3599,22.3412,22.3412,25988.0
2019-03-20 11:00:00,23.86,23.87,23.81,23.81,32520.0,22.3412,22.3505,22.2943,22.2943,32520.0
2019-03-20 11:10:00,23.81,23.84,23.8,23.84,69340.0,22.2943,22.3224,22.285,22.3224,69340.0
2019-03-20 11:20:00,23.83,23.85,23.81,23.82,52292.0,22.3131,22.3318,22.2943,22.3037,52292.0
2019-03-20 11:30:00,23.83,23.84,23.8,23.81,161028.0,22.3131,22.3224,22.285,22.2943,161028.0
2019-03-20 11:40:00,23.81,23.81,23.77,23.78,77360.0,22.2943,22.2943,22.2569,22.2662,77360.0
2019-03-20 11:50:00,23.78,23.79,23.73,23.75,308272.0,22.2662,22.2756,22.2194,22.2382,308272.0
2019-03-20 12:00:00,23.75,23.76,23.74,23.75,118528.0,22.2382,22.2475,22.2288,22.2382,118528.0
2019-03-20 12:10:00,23.75,23.75,23.71,23.72,83724.0,22.2382,22.2382,22.2007,22.2101,83724.0
2019-03-20 12:20:00,23.72,23.73,23.68,23.68,144440.0,22.2101,22.2194,22.1726,22.1726,144440.0
2019-03-20 12:30:00,23.68,23.68,23.61,23.65,235184.0,22.1726,22.1726,22.1071,22.1445,235184.0
2019-03-20 12:40:00,23.65,23.68,23.65,23.66,25368.0,22.1445,22.1726,22.1445,22.1539,25368.0
2019-03-20 12:50:00,23.65,23.7,23.65,23.7,20088.0,22.1445,22.1913,22.1445,22.1913,20088.0
2019-03-20 13:00:00,23.7,23.73,23.69,23.72,35152.0,22.1913,22.2194,22.182,22.2101,35152.0
2019-03-20 13:10:00,23.72,23.74,23.72,23.74,17608.0,22.2101,22.2288,22.2101,22.2288,17608.0
2019-03-20 13:20:00,23.74,23.75,23.73,23.75,44304.0,22.2288,22.2382,22.2194,22.2382,44304.0
2019-03-20 13:30:00,23.75,23.76,23.75,23.75,29124.0,22.2382,22.2475,22.2382,22.2382,29124.0
2019-03-20 13:40:00,23.75,23.75,23.74,23.75,51928.0,22.2382,22.2382,22.2288,22.2382,51928.0
2019-03-20 13:50:00,23.75,23.79,23.73,23.75,268284.0,22.2382,22.2756,22.2194,22.2382,268284.0
2019-03-20 14:00:00,23.76,23.91,23.76,23.85,56468.0,22.2475,22.388,22.2475,22.3318,56468.0
2019-03-20 14:10:00,23.86,23.86,23.8,23.8,29520.0,22.3412,22.3412,22.285,22.285,29520.0
2019-03-20 14:20:00,23.81,23.86,23.81,23.86,93984.0,22.2943,22.3412,22.2943,22.3412,93984.0
2019-03-20 14:30:00,23.86,23.9,23.85,23.9,21720.0,22.3412,22.3786,22.3318,22.3786,21720.0
2019-03-20 14:40:00,23.9,23.91,23.87,23.88,29576.0,22.3786,22.388,22.3505,22.3599,29576.0
2019-03-20 14:50:00,23.89,23.89,23.85,23.88,38524.0,22.3692,22.3692,22.3318,22.3599,38524.0
2019-03-20 15:00:00,23.89,23.91,23.85,23.88,46056.0,22.3692,22.388,22.3318,22.3599,46056.0
2019-03-20 15:10:00,23.88,23.89,23.86,23.88,37548.0,22.3599,22.3692,22.3412,22.3599,37548.0
2019-03-20 15:20:00,23.88,23.89,23.86,23.87,64192.0,22.3599,22.3692,22.3412,22.3505,64192.0
2019-03-20 15:30:00,23.87,23.88,23.8,23.81,152556.0,22.3505,22.3599,22.285,22.2943,152556.0
2019-03-20 15:40:00,23.81,23.86,23.81,23.82,180224.0,22.2943,22.3412,22.2943,22.3037,180224.0
2019-03-20 15:50:00,23.82,23.82,23.78,23.8,339152.0,22.3037,22.3037,22.2662,22.285,339152.0
2019-03-21 09:30:00,23.78,23.85,23.73,23.84,91416.0,22.2662,22.3318,22.2194,22.3224,91416.0
2019-03-21 09:40:00,23.85,23.9,23.85,23.9,16108.0,22.3318,22.3786,22.3318,22.3786,16108.0
2019-03-21 09:50:00,23.9,23.95,23.89,23.93,19000.0,22.3786,22.4254,22.3692,22.4067,19000.0
2019-03-21 10:00:00,23.93,24.03,23.91,23.99,72276.0,22.4067,22.5003,22.388,22.4629,72276.0
2019-03-21 10:10:00,24.0,24.02,23.98,24.0,19032.0,22.4722,22.491,22.4535,22.4722,19032.0
2019-03-21 10:20:00,24.0,24.05,24.0,24.05,38608.0,22.4722,22.5191,22.4722,22.5191,38608.0
2019-03-21 10:30:00,24.06,24.06,24.0,24.02,39732.0,22.5284,22.5284,22.4722,22.491,39732.0
2019-03-21 10:40:00,24.02,24.02,24.0,24.01,24020.0,22.491,22.491,22.4722,22.4816,24020.0
2019-03-21 10:50:00,24.02,24.03,24.0,24.03,25440.0,22.491,22.5003,22.4722,22.5003,25440.0
2019-03-21 11:00:00,24.02,24.07,24.01,24.01,58144.0,22.491,22.5378,22.4816,22.4816,58144.0
2019-03-21 11:10:00,24.02,24.03,23.99,24.02,32072.0,22.491,22.5003,22.4629,22.491,32072.0
2019-03-21 11:20:00,24.02,24.07,24.02,24.03,33888.0,22.491,22.5378,22.491,22.5003,33888.0
2019-03-21 11:30:00,24.04,24.07,24.03,24.05,33700.0,22.5097,22.5378,22.5003,22.5191,33700.0
2019-03-21 11:40:00,24.05,24.1,24.04,24.1,19956.0,22.5191,22.5659,22.5097,22.5659,19956.0
2019-03-21 11:50:00,24.11,24.14,24.1,24.14,41080.0,22.5752,22.6033,22.5659,22.6033,41080.0
2019-03-21 12:00:00,24.14,24.14,24.1,24.11,18860.0,22.6033,22.6033,22.5659,22.5752,18860.0
2019-03-21 12:10:00,24.11,24.11,24.09,24.09,16000.0,22.5752,22.5752,22.5565,22.5565,16000.0
2019-03-21 12:20:00,24.09,24.11,24.06,24.07,21200.0,22.5565,22.5752,22.5284,22.5378,21200.0
2019-03-21 12:30:00,24.07,24.1,24.06,24.09,26340.0,22.5378,22.5659,22.5284,22.5565,26340.0
2019-03-21 12:40:00,24.09,24.1,24.07,24.07,21280.0,22.5565,22.5659,22.5378,22.5378,21280.0
2019-03-21 12:50:00,24.08,24.09,24.05,24.06,17556.0,22.5471,22.5565,22.5191,22.5284,17556.0
2019-03-21 13:00:00,24.06,24.13,24.06,24.12,20408.0,22.5284,22.594,22.5284,22.5846,20408.0
2019-03-21 13:10:00,24.12,24.14,24.12,24.13,16288.0,22.5846,22.6033,22.5846,22.594,16288.0
2019-03-21 13:20:00,24.13,24.13,24.11,24.11,14060.0,22.594,22.594,22.5752,22.5752,14060.0
2019-03-21 13:30:00,24.11,24.14,24.11,24.11,13884.0,22.5752,22.6033,22.5752,22.5752,13884.0
2019-03-21 13:40:00,24.11,24.12,24.1,24.12,11360.0,22.5752,22.5846,22.5659,22.5846,11360.0
2019-03-21 13:50:00,24.12,24.14,24.1,24.1,21096.0,22.5846,22.6033,22.5659,22.5659,21096.0
2019-03-21 14:00:00,24.11,24.14,24.11,24.14,14940.0,22.5752,22.6033,22.5752,22.6033,14940.0
2019-03-21 14:10:00,24.14,24.17,24.13,24.17,25792.0,22.6033,22.6314,22.594,22.6314,25792.0
2019-03-21 14:20:00,24.17,24.21,24.17,24.2,40536.0,22.6314,22.6689,22.6314,22.6595,40536.0
2019-03-21 14:30:00,24.2,24.24,24.19,24.23,32688.0,22.6595,22.697,22.6501,22.6876,32688.0
2019-03-21 14:40:00,24.23,24.25,24.22,24.25,31452.0,22.6876,22.7063,22.6782,22.7063,31452.0
2019-03-21 14:50:00,24.24,24.25,24.21,24.21,37640.0,22.697,22.7063,22.6689,22.6689,37640.0
2019-03-21 15:00:00,24.2,24.24,24.2,24.24,43064.0,22.6595,22.697,22.6595,22.697,43064.0
2019-03-21 15:10:00,24.23,24.23,24.17,24.2,37372.0,22.6876,22.6876,22.6314,22.6595,37372.0
2019-03-21 15:20:00,24.2,24.22,24.19,24.2,36784.0,22.6595,22.6782,22.6501,22.6595,36784.0
2019-03-21 15:30:00,24.2,24.22,24.18,24.22,71592.0,22.6595,22.6782,22.6408,22.6782,71592.0
2019-03-21 15:40:00,24.22,24.25,24.2,24.2,115896.0,22.6782,22.7063,22.6595,22.6595,115896.0
2019-03-21 15:50:00,24.2,24.23,24.13,24.14,402216.0,22.6595,22.6876,22.594,22.6033,402216.0
2019-03-22 09:30:00,23.95,24.04,23.94,24.02,69952.0,22.4254,22.5097,22.4161,22.491,69952.0
2019-03-22 09:40:00,24.02,24.02,23.9,23.9,13576.0,22.491,22.491,22.3786,22.3786,13576.0
2019-03-22 09:50:00,23.92,23.94,23.85,23.85,20188.0,22.3973,22.4161,22.3318,22.3318,20188.0
2019-03-22 10:00:00,23.86,23.91,23.86,23.91,15216.0,22.3412,22.388,22.3412,22.388,15216.0
2019-03-22 10:10:00,23.91,23.94,23.89,23.94,13596.0,22.388,22.4161,22.3692,22.4161,13596.0
2019-03-22 10:20:00,23.93,23.94,23.87,23.89,23412.0,22.4067,22.4161,22.3505,22.3692,23412.0
2019-03-22 10:30:00,23.9,23.92,23.87,23.91,72284.0,22.3786,22.3973,22.3505,22.388,72284.0
2019-03-22 10:40:00,23.9,23.9,23.86,23.88,17600.0,22.3786,22.3786,22.3412,22.3599,17600.0
2019-03-22 10:50:00,23.87,23.9,23.86,23.86,22480.0,22.3505,22.3786,22.3412,22.3412,22480.0
2019-03-22 11:00:00,23.87,23.9,23.86,23.87,44444.0,22.3505,22.3786,22.3412,22.3505,44444.0
2019-03-22 11:10:00,23.86,23.91,23.85,23.91,34800.0,22.3412,22.388,22.3318,22.388,34800.0
2019-03-22 11:20:00,23.9,23.9,23.86,23.87,6800.0,22.3786,22.3786,22.3412,22.3505,6800.0
2019-03-22 11:30:00,23.85,23.88,23.85,23.85,38352.0,22.3318,22.3599,22.3318,22.3318,38352.0
2019-03-22 11:40:00,23.86,23.86,23.82,23.84,11936.0,22.3412,22.3412,22.3037,22.3224,11936.0
2019-03-22 11:50:00,23.83,23.85,23.78,23.78,96112.0,22.3131,22.3318,22.2662,22.2662,96112.0
2019-03-22 12:00:00,23.76,23.82,23.75,23.81,56528.0,22.2475,22.3037,22.2382,22.2943,56528.0
2019-03-22 12:10:00,23.81,23.81,23.76,23.77,44200.0,22.2943,22.2943,22.2475,22.2569,44200.0
2019-03-22 12:20:00,23.77,23.8,23.76,23.78,12000.0,22.2569,22.285,22.2475,22.2662,12000.0
2019-03-22 12:30:00,23.77,23.82,23.76,23.81,87064.0,22.2569,22.3037,22.2475,22.2943,87064.0
2019-03-22 12:40:00,23.81,23.81,23.74,23.75,43920.0,22.2943,22.2943,22.2288,22.2382,43920.0
2019-03-22 12:50:00,23.75,23.81,23.75,23.8,12596.0,22.2382,22.2943,22.2382,22.285,12596.0
2019-03-22 13:00:00,23.81,23.84,23.79,23.8,29796.0,22.2943,22.3224,22.2756,22.285,29796.0
2019-03-22 13:10:00,23.79,23.79,23.75,23.78,70564.0,22.2756,22.2756,22.2382,22.2662,70564.0
2019-03-22 13:20:00,23.78,23.79,23.75,23.76,77516.0,22.2662,22.2756,22.2382,22.2475,77516.0
2019-03-22 13:30:00,23.76,23.8,23.76,23.78,108400.0,22.2475,22.285,22.2475,22.2662,108400.0
2019-03-22 13:40:00,23.78,23.79,23.76,23.76,31200.0,22.2662,22.2756,22.2475,22.2475,31200.0
2019-03-22 13:50:00,23.76,23.77,23.72,23.73,33872.0,22.2475,22.2569,22.2101,22.2194,33872.0
2019-03-22 14:00:00,23.73,23.77,23.71,23.77,81120.0,22.2194,22.2569,22.2007,22.2569,81120.0
2019-03-22 14:10:00,23.78,23.84,23.78,23.82,117284.0,22.2662,22.3224,22.2662,22.3037,117284.0
2019-03-22 14:20:00,23.82,23.84,23.79,23.79,165936.0,22.3037,22.3224,22.2756,22.2756,165936.0
2019-03-22 14:30:00,23.79,23.79,23.74,23.75,26396.0,22.2756,22.2756,22.2288,22.2382,26396.0
2019-03-22 14:40:00,23.75,23.79,23.75,23.79,32564.0,22.2382,22.2756,22.2382,22.2756,32564.0
2019-03-22 14:50:00,23.79,23.81,23.78,23.78,31008.0,22.2756,22.2943,22.2662,22.2662,31008.0
2019-03-22 15:00:00,23.79,23.81,23.75,23.77,31208.0,22.2756,22.2943,22.2382,22.2569,31208.0
2019-03-22 15:10:00,23.76,23.76,23.72,23.73,41948.0,22.2475,22.2475,22.2101,22.2194,41948.0
2019-03-22 15:20:00,23.73,23.79,23.73,23.75,87288.0,22.2194,22.2756,22.2194,22.2382,87288.0
2019-03-22 15:30:00,23.74,23.75,23.67,23.68,112692.0,22.2288,22.2382,22.1632,22.1726,112692.0
2019-03-22 15:40:00,23.68,23.71,23.65,23.68,163424.0,22.1726,22.2007,22.1445,22.1726,163424.0
2019-03-22 15:50:00,23.67,23.68,23.62,23.63,257696.0,22.1632,22.1726,22.1164,22.1258,257696.0
2019-03-25 09:30:00,23.6,23.64,23.52,23.62,56400.0,22.0977,22.1352,22.0228,22.1164,56400.0
2019-03-25 09:40:00,23.62,23.63,23.52,23.53,33756.0,22.1164,22.1258,22.0228,22.0322,33756.0
2019-03-25 09:50:00,23.55,23.55,23.5,23.53,12000.0,22.0509,22.0509,22.0041,22.0322,12000.0
2019-03-25 10:00:00,23.53,23.56,23.48,23.5,42544.0,22.0322,22.0603,21.9853,22.0041,42544.0
2019-03-25 10:10:00,23.49,23.52,23.49,23.5,18212.0,21.9947,22.0228,21.9947,22.0041,18212.0
2019-03-25 10:20:00,23.5,23.53,23.46,23.53,48860.0,22.0041,22.0322,21.9666,22.0322,48860.0
2019-03-25 10:30:00,23.54,23.6,23.53,23.58,22532.0,22.0415,22.0977,22.0322,22.079,22532.0
2019-03-25 10:40:00,23.57,23.6,23.56,23.6,18800.0,22.0696,22.0977,22.0603,22.0977,18800.0
2019-03-25 10:50:00,23.61,23.67,23.61,23.64,17828.0,22.1071,22.1632,22.1071,22.1352,17828.0
2019-03-25 11:00:00,23.63,23.63,23.6,23.61,60608.0,22.1258,22.1258,22.0977,22.1071,60608.0
2019-03-25 11:10:00,23.61,23.72,23.6,23.66,40052.0,22.1071,22.2101,22.0977,22.1539,40052.0
2019-03-25 11:20:00,23.67,23.73,23.66,23.72,53652.0,22.1632,22.2194,22.1539,22.2101,53652.0
2019-03-25 11:30:00,23.72,23.73,23.68,23.68,30868.0,22.2101,22.2194,22.1726,22.1726,30868.0
2019-03-25 11:40:00,23.68,23.68,23.63,23.63,19056.0,22.1726,22.1726,22.1258,22.1258,19056.0
2019-03-25 11:50:00,23.62,23.64,23.61,23.61,20764.0,22.1164,22.1352,22.1071,22.1071,20764.0
2019-03-25 12:00:00,23.62,23.65,23.6,23.64,14800.0,22.1164,22.1445,22.0977,22.1352,14800.0
2019-03-25 12:10:00,23.63,23.65,23.61,23.64,13872.0,22.1258,22.1445,22.1071,22.1352,13872.0
2019-03-25 12:20:00,23.64,23.64,23.61,23.61,20768.0,22.1352,22.1352,22.1071,22.1071,20768.0
2019-03-25 12:30:00,23.61,23.61,23.56,23.57,15368.0,22.1071,22.1071,22.0603,22.0696,15368.0
2019-03-25 12:40:00,23.56,23.57,23.55,23.57,15800.0,22.0603,22.0696,22.0509,22.0696,15800.0
2019-03-25 12:50:00,23.56,23.61,23.56,23.61,15284.0,22.0603,22.1071,22.0603,22.1071,15284.0
2019-03-25 13:00:00,23.61,23.61,23.59,23.6,20688.0,22.1071,22.1071,22.0883,22.0977,20688.0
2019-03-25 13:10:00,23.6,23.65,23.6,23.61,28572.0,22.0977,22.1445,22.0977,22.1071,28572.0
2019-03-25 13:20:00,23.61,23.61,23.57,23.59,28400.0,22.1071,22.1071,22.0696,22.0883,28400.0
2019-03-25 13:30:00,23.59,23.6,23.58,23.6,30256.0,22.0883,22.0977,22.079,22.0977,30256.0
2019-03-25 13:40:00,23.6,23.6,23.53,23.54,22844.0,22.0977,22.0977,22.0322,22.0415,22844.0
2019-03-25 13:50:00,23.55,23.55,23.53,23.53,26312.0,22.0509,22.0509,22.0322,22.0322,26312.0
2019-03-25 14:00:00,23.54,23.56,23.51,23.51,38252.0,22.0415,22.0603,22.0134,22.0134,38252.0
2019-03-25 14:10:00,23.51,23.54,23.5,23.52,46904.0,22.0134,22.0415,22.0041,22.0228,46904.0
2019-03-25 14:20:00,23.52,23.52,23.5,23.51,32776.0,22.0228,22.0228,22.0041,22.0134,32776.0
2019-03-25 14:30:00,23.52,23.56,23.51,23.55,34644.0,22.0228,22.0603,22.0134,22.0509,34644.0
2019-03-25 14:40:00,23.55,23.56,23.53,23.54,46400.0,22.0509,22.0603,22.0322,22.0415,46400.0
2019-03-25 14:50:00,23.55,23.55,23.53,23.53,34080.0,22.0509,22.0509,22.0322,22.0322,34080.0
2019-03-25 15:00:00,23.53,23.55,23.51,23.52,72136.0,22.0322,22.0509,22.0134,22.0228,72136.0
2019-03-25 15:10:00,23.51,23.54,23.5,23.51,86584.0,22.0134,22.0415,22.0041,22.0134,86584.0
2019-03-25 15:20:00,23.51,23.58,23.5,23.56,69428.0,22.0134,22.079,22.0041,22.0603,69428.0
2019-03-25 15:30:00,23.56,23.57,23.54,23.54,74268.0,22.0603,22.0696,22.0415,22.0415,74268.0
2019-03-25 15:40:00,23.54,23.56,23.52,23.52,96768.0,22.0415,22.0603,22.0228,22.0228,96768.0
2019-03-25 15:50:00,23.53,23.58,23.52,23.55,409936.0,22.0322,22.079,22.0228,22.0509,409936.0
2019-03-26 09:30:00,23.75,23.76,23.65,23.68,60224.0,22.2382,22.2475,22.1445,22.1726,60224.0
2019-03-26 09:40:00,23.71,23.75,23.69,23.7,21416.0,22.2007,22.2382,22.182,22.1913,21416.0
2019-03-26 09:50:00,23.71,23.72,23.68,23.69,53524.0,22.2007,22.2101,22.1726,22.182,53524.0
2019-03-26 10:00:00,23.7,23.72,23.68,23.68,26828.0,22.1913,22.2101,22.1726,22.1726,26828.0
2019-03-26 10:10:00,23.67,23.72,23.67,23.7,38684.0,22.1632,22.2101,22.1632,22.1913,38684.0
2019-03-26 10:20:00,23.69,23.72,23.68,23.72,14800.0,22.182,22.2101,22.1726,22.2101,14800.0
2019-03-26 10:30:00,23.71,23.71,23.66,23.67,29532.0,22.2007,22.2007,22.1539,22.1632,29532.0
2019-03-26 10:40:00,23.67,23.71,23.65,23.71,19280.0,22.1632,22.2007,22.1445,22.2007,19280.0
2019-03-26 10:50:00,23.71,23.74,23.7,23.72,91400.0,22.2007,22.2288,22.1913,22.2101,91400.0
2019-03-26 11:00:00,23.72,23.74,23.7,23.72,25008.0,22.2101,22.2288,22.1913,22.2101,25008.0
2019-03-26 11:10:00,23.72,23.72,23.67,23.67,26768.0,22.2101,22.2101,22.1632,22.1632,26768.0
2019-03-26 11:20:00,23.67,23.67,23.64,23.66,30860.0,22.1632,22.1632,22.1352,22.1539,30860.0
2019-03-26 11:30:00,23.66,23.67,23.63,23.67,29096.0,22.1539,22.1632,22.1258,22.1632,29096.0
2019-03-26 11:40:00,23.67,23.67,23.6,23.61,34820.0,22.1632,22.1632,22.0977,22.1071,34820.0
2019-03-26 11:50:00,23.62,23.63,23.58,23.62,26220.0,22.1164,22.1258,22.079,22.1164,26220.0
2019-03-26 12:00:00,23.63,23.64,23.61,23.61,17808.0,22.1258,22.1352,22.1071,22.1071,17808.0
2019-03-26 12:10:00,23.63,23.63,23.61,23.62,16956.0,22.1258,22.1258,22.1071,22.1164,16956.0
2019-03-26 12:20:00,23.62,23.62,23.59,23.6,26616.0,22.1164,22.1164,22.0883,22.0977,26616.0
2019-03-26 12:30:00,23.61,23.61,23.6,23.61,20116.0,22.1071,22.1071,22.0977,22.1071,20116.0
2019-03-26 12:40:00,23.61,23.61,23.57,23.57,20628.0,22.1071,22.1071,22.0696,22.0696,20628.0
2019-03-26 12:50:00,23.57,23.61,23.57,23.61,17000.0,22.0696,22.1071,22.0696,22.1071,17000.0
2019-03-26 13:00:00,23.6,23.62,23.6,23.6,21496.0,22.0977,22.1164,22.0977,22.0977,21496.0
2019-03-26 13:10:00,23.6,23.63,23.6,23.63,16428.0,22.0977,22.1258,22.0977,22.1258,16428.0
2019-03-26 13:20:00,23.62,23.62,23.59,23.6,19600.0,22.1164,22.1164,22.0883,22.0977,19600.0
2019-03-26 13:30:00,23.6,23.6,23.55,23.55,21120.0,22.0977,22.0977,22.0509,22.0509,21120.0
2019-03-26 13:40:00,23.55,23.58,23.55,23.57,26428.0,22.0509,22.079,22.0509,22.0696,26428.0
2019-03-26 13:50:00,23.58,23.58,23.55,23.55,20484.0,22.079,22.079,22.0509,22.0509,20484.0
2019-03-26 14:00:00,23.56,23.56,23.53,23.56,24704.0,22.0603,22.0603,22.0322,22.0603,24704.0
2019-03-26 14:10:00,23.55,23.56,23.53,23.55,29444.0,22.0509,22.0603,22.0322,22.0509,29444.0
2019-03-26 14:20:00,23.55,23.56,23.52,23.52,37608.0,22.0509,22.0603,22.0228,22.0228,37608.0
2019-03-26 14:30:00,23.52,23.54,23.51,23.54,30772.0,22.0228,22.0415,22.0134,22.0415,30772.0
2019-03-26 14:40:00,23.53,23.57,23.53,23.56,27044.0,22.0322,22.0696,22.0322,22.0603,27044.0
2019-03-26 14:50:00,23.56,23.6,23.53,23.6,28924.0,22.0603,22.0977,22.0322,22.0977,28924.0
2019-03-26 15:00:00,23.59,23.63,23.59,23.59,42188.0,22.0883,22.1258,22.0883,22.0883,42188.0
2019-03-26 15:10:00,23.6,23.61,23.58,23.58,37260.0,22.0977,22.1071,22.079,22.079,37260.0
2019-03-26 15:20:00,23.56,23.59,23.56,23.57,30544.0,22.0603,22.0883,22.0603,22.0696,30544.0
2019-03-26 15:30:00,23.57,23.6,23.56,23.59,74504.0,22.0696,22.0977,22.0603,22.0883,74504.0
2019-03-26 15:40:00,23.59,23.6,23.57,23.59,87304.0,22.0883,22.0977,22.0696,22.0883,87304.0
2019-03-26 15:50:00,23.59,23.65,23.58,23.63,351192.0,22.0883,22.1445,22.079,22.1258,351192.0
2019-03-27 09:30:00,23.68,23.7,23.58,23.66,74232.0,22.1726,22.1913,22.079,22.1539,74232.0
2019-03-27 09:40:00,23.66,23.66,23.54,23.54,36596.0,22.1539,22.1539,22.0415,22.0415,36596.0
2019-03-27 09:50:00,23.53,23.56,23.5,23.5,28620.0,22.0322,22.0603,22.0041,22.0041,28620.0
2019-03-27 10:00:00,23.52,23.55,23.51,23.54,38684.0,22.0228,22.0509,22.0134,22.0415,38684.0
2019-03-27 10:10:00,23.54,23.55,23.51,23.52,134712.0,22.0415,22.0509,22.0134,22.0228,134712.0
2019-03-27 10:20:00,23.53,23.6,23.53,23.56,128680.0,22.0322,22.0977,22.0322,22.0603,128680.0
2019-03-27 10:30:00,23.58,23.58,23.53,23.53,55964.0,22.079,22.079,22.0322,22.0322,55964.0
2019-03-27 10:40:00,23.53,23.54,23.5,23.5,53596.0,22.0322,22.0415,22.0041,22.0041,53596.0
2019-03-27 10:50:00,23.49,23.5,23.47,23.49,30340.0,21.9947,22.0041,21.976,21.9947,30340.0
2019-03-27 11:00:00,23.5,23.5,23.47,23.49,43676.0,22.0041,22.0041,21.976,21.9947,43676.0
2019-03-27 11:10:00,23.48,23.49,23.42,23.43,27096.0,21.9853,21.9947,21.9292,21.9385,27096.0
2019-03-27 11:20:00,23.42,23.46,23.39,23.39,85596.0,21.9292,21.9666,21.9011,21.9011,85596.0
2019-03-27 11:30:00,23.4,23.4,23.33,23.33,63128.0,21.9104,21.9104,21.8449,21.8449,63128.0
2019-03-27 11:40:00,23.34,23.35,23.31,23.31,51800.0,21.8543,21.8636,21.8262,21.8262,51800.0
2019-03-27 11:50:00,23.32,23.35,23.3,23.34,24744.0,21.8355,21.8636,21.8168,21.8543,24744.0
2019-03-27 12:00:00,23.36,23.38,23.34,23.38,45880.0,21.873,21.8917,21.8543,21.8917,45880.0
2019-03-27 12:10:00,23.38,23.38,23.34,23.35,30436.0,21.8917,21.8917,21.8543,21.8636,30436.0
2019-03-27 12:20:00,23.36,23.38,23.35,23.37,248932.0,21.873,21.8917,21.8636,21.8823,248932.0
2019-03-27 12:30:00,23.36,23.38,23.34,23.38,38272.0,21.873,21.8917,21.8543,21.8917,38272.0
2019-03-27 12:40:00,23.37,23.41,23.37,23.38,33744.0,21.8823,21.9198,21.8823,21.8917,33744.0
2019-03-27 12:50:00,23.38,23.4,23.37,23.37,75268.0,21.8917,21.9104,21.8823,21.8823,75268.0
2019-03-27 13:00:00,23.36,23.37,23.35,23.35,31032.0,21.873,21.8823,21.8636,21.8636,31032.0
2019-03-27 13:10:00,23.35,23.46,23.35,23.42,77616.0,21.8636,21.9666,21.8636,21.9292,77616.0
2019-03-27 13:20:00,23.41,23.41,23.37,23.4,73224.0,21.9198,21.9198,21.8823,21.9104,73224.0
2019-03-27 13:30:00,23.41,23.41,23.38,23.38,46048.0,21.9198,21.9198,21.8917,21.8917,46048.0
2019-03-27 13:40:00,23.39,23.4,23.37,23.39,139380.0,21.9011,21.9104,21.8823,21.9011,139380.0
2019-03-27 13:50:00,23.4,23.4,23.38,23.4,99204.0,21.9104,21.9104,21.8917,21.9104,99204.0
2019-03-27 14:00:00,23.4,23.41,23.39,23.4,70372.0,21.9104,21.9198,21.9011,21.9104,70372.0
2019-03-27 14:10:00,23.41,23.43,23.41,23.41,42372.0,21.9198,21.9385,21.9198,21.9198,42372.0
2019-03-27 14:20:00,23.41,23.45,23.4,23.45,53748.0,21.9198,21.9573,21.9104,21.9573,53748.0
2019-03-27 14:30:00,23.45,23.47,23.41,23.42,66996.0,21.9573,21.976,21.9198,21.9292,66996.0
2019-03-27 14:40:00,23.42,23.44,23.41,23.43,51620.0,21.9292,21.9479,21.9198,21.9385,51620.0
2019-03-27 14:50:00,23.44,23.45,23.42,23.43,52976.0,21.9479,21.9573,21.9292,21.9385,52976.0
2019-03-27 15:00:00,23.44,23.44,23.39,23.4,79156.0,21.9479,21.9479,21.9011,21.9104,79156.0
2019-03-27 15:10:00,23.41,23.43,23.4,23.41,50904.0,21.9198,21.9385,21.9104,21.9198,50904.0
2019-03-27 15:20:00,23.42,23.46,23.41,23.46,64864.0,21.9292,21.9666,21.9198,21.9666,64864.0
2019-03-27 15:30:00,23.47,23.5,23.47,23.5,130460.0,21.976,22.0041,21.976,22.0041,130460.0
2019-03-27 15:40:00,23.49,23.51,23.47,23.47,171908.0,21.9947,22.0134,21.976,21.976,171908.0
2019-03-27 15:50:00,23.48,23.48,23.42,23.43,329072.0,21.9853,21.9853,21.9292,21.9385,329072.0
2019-03-28 09:30:00,23.6,23.62,23.42,23.49,387420.0,22.0977,22.1164,21.9292,21.9947,387420.0
2019-03-28 09:40:00,23.48,23.6,23.48,23.57,30000.0,21.9853,22.0977,21.9853,22.0696,30000.0
2019-03-28 09:50:00,23.58,23.6,23.56,23.58,70404.0,22.079,22.0977,22.0603,22.079,70404.0
2019-03-28 10:00:00,23.58,23.61,23.57,23.61,81048.0,22.079,22.1071,22.0696,22.1071,81048.0
2019-03-28 10:10:00,23.62,23.63,23.55,23.57,77600.0,22.1164,22.1258,22.0509,22.0696,77600.0
2019-03-28 10:20:00,23.57,23.6,23.56,23.58,48564.0,22.0696,22.0977,22.0603,22.079,48564.0
2019-03-28 10:30:00,23.58,23.6,23.56,23.57,119032.0,22.079,22.0977,22.0603,22.0696,119032.0
2019-03-28 10:40:00,23.58,23.62,23.56,23.59,222016.0,22.079,22.1164,22.0603,22.0883,222016.0
2019-03-28 10:50:00,23.59,23.59,23.56,23.56,72032.0,22.0883,22.0883,22.0603,22.0603,72032.0
2019-03-28 11:00:00,23.56,23.56,23.5,23.51,25000.0,22.0603,22.0603,22.0041,22.0134,25000.0
2019-03-28 11:10:00,23.51,23.53,23.5,23.5,16308.0,22.0134,22.0322,22.0041,22.0041,16308.0
2019-03-28 11:20:00,23.49,23.51,23.43,23.43,41504.0,21.9947,22.0134,21.9385,21.9385,41504.0
2019-03-28 11:30:00,23.43,23.46,23.42,23.44,57324.0,21.9385,21.9666,21.9292,21.9479,57324.0
2019-03-28 11:40:00,23.45,23.45,23.42,23.44,55436.0,21.9573,21.9573,21.9292,21.9479,55436.0
2019-03-28 11:50:00,23.44,23.44,23.37,23.37,105060.0,21.9479,21.9479,21.8823,21.8823,105060.0
2019-03-28 12:00:00,23.37,23.4,23.36,23.36,57144.0,21.8823,21.9104,21.873,21.873,57144.0
2019-03-28 12:10:00,23.36,23.36,23.32,23.34,70492.0,21.873,21.873,21.8355,21.8543,70492.0
2019-03-28 12:20:00,23.35,23.39,23.35,23.38,41244.0,21.8636,21.9011,21.8636,21.8917,41244.0
2019-03-28 12:30:00,23.38,23.42,23.38,23.42,22568.0,21.8917,21.9292,21.8917,21.9292,22568.0
2019-03-28 12:40:00,23.42,23.43,23.41,23.43,28944.0,21.9292,21.9385,21.9198,21.9385,28944.0
2019-03-28 12:50:00,23.42,23.47,23.42,23.46,16968.0,21.9292,21.976,21.9292,21.9666,16968.0
2019-03-28 13:00:00,23.46,23.48,23.45,23.45,36636.0,21.9666,21.9853,21.9573,21.9573,36636.0
2019-03-28 13:10:00,23.46,23.46,23.46,23.46,16768.0,21.9666,21.9666,21.9666,21.9666,16768.0
2019-03-28 13:20:00,23.47,23.49,23.46,23.48,36380.0,21.976,21.9947,21.9666,21.9853,36380.0
2019-03-28 13:30:00,23.48,23.5,23.47,23.47,16444.0,21.9853,22.0041,21.976,21.976,16444.0
2019-03-28 13:40:00,23.47,23.47,23.45,23.47,19888.0,21.976,21.976,21.9573,21.976,19888.0
2019-03-28 13:50:00,23.48,23.5,23.47,23.5,28440.0,21.9853,22.0041,21.976,22.0041,28440.0
2019-03-28 14:00:00,23.49,23.51,23.48,23.5,86452.0,21.9947,22.0134,21.9853,22.0041,86452.0
2019-03-28 14:10:00,23.5,23.51,23.49,23.5,30644.0,22.0041,22.0134,21.9947,22.0041,30644.0
2019-03-28 14:20:00,23.49,23.49,23.48,23.49,26144.0,21.9947,21.9947,21.9853,21.9947,26144.0
2019-03-28 14:30:00,23.49,23.49,23.47,23.47,27612.0,21.9947,21.9947,21.976,21.976,27612.0
2019-03-28 14:40:00,23.47,23.47,23.43,23.44,39252.0,21.976,21.976,21.9385,21.9479,39252.0
2019-03-28 14:50:00,23.44,23.49,23.44,23.49,37876.0,21.9479,21.9947,21.9479,21.9947,37876.0
2019-03-28 15:00:00,23.49,23.52,23.48,23.51,58536.0,21.9947,22.0228,21.9853,22.0134,58536.0
2019-03-28 15:10:00,23.51,23.53,23.5,23.5,54544.0,22.0134,22.0322,22.0041,22.0041,54544.0
2019-03-28 15:20:00,23.5,23.53,23.49,23.5,67612.0,22.0041,22.0322,21.9947,22.0041,67612.0
2019-03-28 15:30:00,23.5,23.54,23.5,23.53,68944.0,22.0041,22.0415,22.0041,22.0322,68944.0
2019-03-28 15:40:00,23.53,23.54,23.52,23.52,131516.0,22.0322,22.0415,22.0228,22.0228,131516.0
2019-03-28 15:50:00,23.52,23.54,23.5,23.5,508920.0,22.0228,22.0415,22.0041,22.0041,508920.0
2019-03-29 09:30:00,23.64,23.69,23.58,23.59,93272.0,22.1352,22.182,22.079,22.0883,93272.0
2019-03-29 09:40:00,23.57,23.62,23.56,23.58,53560.0,22.0696,22.1164,22.0603,22.079,53560.0
2019-03-29 09:50:00,23.57,23.58,23.53,23.55,52184.0,22.0696,22.079,22.0322,22.0509,52184.0
2019-03-29 10:00:00,23.56,23.6,23.55,23.59,36372.0,22.0603,22.0977,22.0509,22.0883,36372.0
2019-03-29 10:10:00,23.59,23.6,23.57,23.57,29412.0,22.0883,22.0977,22.0696,22.0696,29412.0
2019-03-29 10:20:00,23.58,23.62,23.57,23.61,38088.0,22.079,22.1164,22.0696,22.1071,38088.0
2019-03-29 10:30:00,23.61,23.61,23.55,23.56,32780.0,22.1071,22.1071,22.0509,22.0603,32780.0
2019-03-29 10:40:00,23.56,23.57,23.52,23.52,72944.0,22.0603,22.0696,22.0228,22.0228,72944.0
2019-03-29 10:50:00,23.52,23.53,23.5,23.52,34192.0,22.0228,22.0322,22.0041,22.0228,34192.0
2019-03-29 11:00:00,23.52,23.56,23.52,23.55,46488.0,22.0228,22.0603,22.0228,22.0509,46488.0
2019-03-29 11:10:00,23.55,23.55,23.53,23.55,42072.0,22.0509,22.0509,22.0322,22.0509,42072.0
2019-03-29 11:20:00,23.54,23.56,23.53,23.56,55888.0,22.0415,22.0603,22.0322,22.0603,55888.0
2019-03-29 11:30:00,23.55,23.58,23.55,23.57,82924.0,22.0509,22.079,22.0509,22.0696,82924.0
2019-03-29 11:40:00,23.57,23.58,23.54,23.55,39568.0,22.0696,22.079,22.0415,22.0509,39568.0
2019-03-29 11:50:00,23.55,23.57,23.54,23.56,29704.0,22.0509,22.0696,22.0415,22.0603,29704.0
2019-03-29 12:00:00,23.56,23.56,23.53,23.54,30652.0,22.0603,22.0603,22.0322,22.0415,30652.0
2019-03-29 12:10:00,23.54,23.54,23.52,23.54,36632.0,22.0415,22.0415,22.0228,22.0415,36632.0
2019-03-29 12:20:00,23.54,23.57,23.53,23.55,113264.0,22.0415,22.0696,22.0322,22.0509,113264.0
2019-03-29 12:30:00,23.55,23.57,23.55,23.56,18256.0,22.0509,22.0696,22.0509,22.0603,18256.0
2019-03-29 12:40:00,23.56,23.56,23.54,23.55,20400.0,22.0603,22.0603,22.0415,22.0509,20400.0
2019-03-29 12:50:00,23.56,23.56,23.53,23.55,40924.0,22.0603,22.0603,22.0322,22.0509,40924.0
2019-03-29 13:00:00,23.55,23.56,23.54,23.54,21524.0,22.0509,22.0603,22.0415,22.0415,21524.0
2019-03-29 13:10:00,23.54,23.55,23.54,23.55,17188.0,22.0415,22.0509,22.0415,22.0509,17188.0
2019-03-29 13:20:00,23.54,23.55,23.53,23.55,20172.0,22.0415,22.0509,22.0322,22.0509,20172.0
2019-03-29 13:30:00,23.54,23.55,23.54,23.55,22984.0,22.0415,22.0509,22.0415,22.0509,22984.0
2019-03-29 13:40:00,23.54,23.55,23.53,23.54,33292.0,22.0415,22.0509,22.0322,22.0415,33292.0
2019-03-29 13:50:00,23.54,23.55,23.52,23.54,28200.0,22.0415,22.0509,22.0228,22.0415,28200.0
2019-03-29 14:00:00,23.54,23.54,23.53,23.54,44668.0,22.0415,22.0415,22.0322,22.0415,44668.0
2019-03-29 14:10:00,23.53,23.55,23.53,23.53,63016.0,22.0322,22.0509,22.0322,22.0322,63016.0
2019-03-29 14:20:00,23.53,23.55,23.52,23.55,76444.0,22.0322,22.0509,22.0228,22.0509,76444.0
2019-03-29 14:30:00,23.54,23.55,23.53,23.55,66344.0,22.0415,22.0509,22.0322,22.0509,66344.0
2019-03-29 14:40:00,23.54,23.55,23.52,23.54,102548.0,22.0415,22.0509,22.0228,22.0415,102548.0
2019-03-29 14:50:00,23.54,23.58,23.54,23.58,151280.0,22.0415,22.079,22.0415,22.079,151280.0
2019-03-29 15:00:00,23.58,23.6,23.55,23.56,66212.0,22.079,22.0977,22.0509,22.0603,66212.0
2019-03-29 15:10:00,23.57,23.58,23.55,23.55,44228.0,22.0696,22.079,22.0509,22.0509,44228.0
2019-03-29 15:20:00,23.55,23.57,23.54,23.56,52808.0,22.0509,22.0696,22.0415,22.0603,52808.0
2019-03-29 15:30:00,23.56,23.57,23.55,23.56,108780.0,22.0603,22.0696,22.0509,22.0603,108780.0
2019-03-29 15:40:00,23.57,23.6,23.56,23.59,107020.0,22.0696,22.0977,22.0603,22.0883,107020.0
2019-03-29 15:50:00,23.59,23.62,23.56,23.61,596984.0,22.0883,22.1164,22.0603,22.1071,596984.0
2019-04-01 09:30:00,23.92,23.95,23.83,23.9,470000.0,22.3973,22.4254,22.3131,22.3786,470000.0
2019-04-01 09:40:00,23.91,23.94,23.9,23.92,102512.0,22.388,22.4161,22.3786,22.3973,102512.0
2019-04-01 09:50:00,23.92,23.99,23.92,23.98,122848.0,22.3973,22.4629,22.3973,22.4535,122848.0
2019-04-01 10:00:00,23.98,24.08,23.97,24.0,105128.0,22.4535,22.5471,22.4442,22.4722,105128.0
2019-04-01 10:10:00,24.0,24.05,23.99,24.04,59708.0,22.4722,22.5191,22.4629,22.5097,59708.0
2019-04-01 10:20:00,24.04,24.08,24.03,24.07,127972.0,22.5097,22.5471,22.5003,22.5378,127972.0
2019-04-01 10:30:00,24.06,24.07,24.03,24.06,67164.0,22.5284,22.5378,22.5003,22.5284,67164.0
2019-04-01 10:40:00,24.06,24.07,24.05,24.06,45248.0,22.5284,22.5378,22.5191,22.5284,45248.0
2019-04-01 10:50:00,24.07,24.09,24.05,24.09,50100.0,22.5378,22.5565,22.5191,22.5565,50100.0
2019-04-01 11:00:00,24.09,24.12,24.07,24.11,53048.0,22.5565,22.5846,22.5378,22.5752,53048.0
2019-04-01 11:10:00,24.11,24.13,24.09,24.11,59624.0,22.5752,22.594,22.5565,22.5752,59624.0
2019-04-01 11:20:00,24.11,24.11,24.06,24.07,67984.0,22.5752,22.5752,22.5284,22.5378,67984.0
2019-04-01 11:30:00,24.07,24.09,24.06,24.07,48752.0,22.5378,22.5565,22.5284,22.5378,48752.0
2019-04-01 11:40:00,24.07,24.08,24.06,24.08,36276.0,22.5378,22.5471,22.5284,22.5471,36276.0
2019-04-01 11:50:00,24.08,24.09,24.08,24.09,42576.0,22.5471,22.5565,22.5471,22.5565,42576.0
2019-04-01 12:00:00,24.08,24.08,24.04,24.07,106224.0,22.5471,22.5471,22.5097,22.5378,106224.0
2019-04-01 12:10:00,24.08,24.1,24.06,24.1,108940.0,22.5471,22.5659,22.5284,22.5659,108940.0
2019-04-01 12:20:00,24.1,24.1,24.08,24.1,77688.0,22.5659,22.5659,22.5471,22.5659,77688.0
2019-04-01 12:30:00,24.1,24.11,24.07,24.08,65008.0,22.5659,22.5752,22.5378,22.5471,65008.0
2019-04-01 12:40:00,24.09,24.14,24.09,24.13,65932.0,22.5565,22.6033,22.5565,22.594,65932.0
2019-04-01 12:50:00,24.13,24.15,24.12,24.14,122060.0,22.594,22.6127,22.5846,22.6033,122060.0
2019-04-01 13:00:00,24.14,24.14,24.11,24.13,58212.0,22.6033,22.6033,22.5752,22.594,58212.0
2019-04-01 13:10:00,24.13,24.13,24.11,24.12,65428.0,22.594,22.594,22.5752,22.5846,65428.0
2019-04-01 13:20:00,24.12,24.14,24.11,24.13,44992.0,22.5846,22.6033,22.5752,22.594,44992.0
2019-04-01 13:30:00,24.13,24.15,24.12,24.13,65796.0,22.594,22.6127,22.5846,22.594,65796.0
2019-04-01 13:40:00,24.13,24.14,24.12,24.14,43920.0,22.594,22.6033,22.5846,22.6033,43920.0
2019-04-01 13:50:00,24.13,24.19,24.13,24.19,156648.0,22.594,22.6501,22.594,22.6501,156648.0
2019-04-01 14:00:00,24.19,24.22,24.19,24.22,93184.0,22.6501,22.6782,22.6501,22.6782,93184.0
2019-04-01 14:10:00,24.22,24.24,24.22,24.23,130620.0,22.6782,22.697,22.6782,22.6876,130620.0
2019-04-01 14:20:00,24.23,24.27,24.23,24.24,211108.0,22.6876,22.7251,22.6876,22.697,211108.0
2019-04-01 14:30:00,24.23,24.26,24.23,24.26,88164.0,22.6876,22.7157,22.6876,22.7157,88164.0
2019-04-01 14:40:00,24.26,24.28,24.25,24.27,86292.0,22.7157,22.7344,22.7063,22.7251,86292.0
2019-04-01 14:50:00,24.27,24.27,24.26,24.27,118932.0,22.7251,22.7251,22.7157,22.7251,118932.0
2019-04-01 15:00:00,24.26,24.27,24.26,24.26,136272.0,22.7157,22.7251,22.7157,22.7157,136272.0
2019-04-01 15:10:00,24.27,24.33,24.26,24.33,173940.0,22.7251,22.7812,22.7157,22.7812,173940.0
2019-04-01 15:20:00,24.34,24.38,24.33,24.38,167136.0,22.7906,22.8281,22.7812,22.8281,167136.0
2019-04-01 15:30:00,24.38,24.4,24.34,24.4,184568.0,22.8281,22.8468,22.7906,22.8468,184568.0
2019-04-01 15:40:00,24.4,24.44,24.4,24.43,370376.0,22.8468,22.8842,22.8468,22.8749,370376.0
2019-04-01 15:50:00,24.43,24.48,24.43,24.45,745780.0,22.8749,22.9217,22.8749,22.8936,745780.0
2019-04-02 09:30:00,24.51,24.61,24.5,24.55,437136.0,22.9498,23.0434,22.9404,22.9872,437136.0
2019-04-02 09:40:00,24.55,24.61,24.55,24.57,184868.0,22.9872,23.0434,22.9872,23.006,184868.0
2019-04-02 09:50:00,24.57,24.62,24.52,24.54,150132.0,23.006,23.0528,22.9591,22.9779,150132.0
2019-04-02 10:00:00,24.54,24.59,24.52,24.59,258184.0,22.9779,23.0247,22.9591,23.0247,258184.0
2019-04-02 10:10:00,24.59,24.63,24.54,24.62,136480.0,23.0247,23.0621,22.9779,23.0528,136480.0
2019-04-02 10:20:00,24.62,24.63,24.59,24.62,83760.0,23.0528,23.0621,23.0247,23.0528,83760.0
2019-04-02 10:30:00,24.62,24.64,24.6,24.61,80244.0,23.0528,23.0715,23.034,23.0434,80244.0
2019-04-02 10:40:00,24.61,24.64,24.61,24.64,182208.0,23.0434,23.0715,23.0434,23.0715,182208.0
2019-04-02 10:50:00,24.64,24.66,24.61,24.66,223556.0,23.0715,23.0902,23.0434,23.0902,223556.0
2019-04-02 11:00:00,24.66,24.67,24.6,24.62,238728.0,23.0902,23.0996,23.034,23.0528,238728.0
2019-04-02 11:10:00,24.61,24.64,24.61,24.64,65636.0,23.0434,23.0715,23.0434,23.0715,65636.0
2019-04-02 11:20:00,24.64,24.65,24.63,24.65,44864.0,23.0715,23.0809,23.0621,23.0809,44864.0
2019-04-02 11:30:00,24.65,24.65,24.57,24.57,141388.0,23.0809,23.0809,23.006,23.006,141388.0
2019-04-02 11:40:00,24.57,24.58,24.54,24.54,105440.0,23.006,23.0153,22.9779,22.9779,105440.0
2019-04-02 11:50:00,24.55,24.57,24.53,24.56,170092.0,22.9872,23.006,22.9685,22.9966,170092.0
2019-04-02 12:00:00,24.56,24.57,24.55,24.56,94956.0,22.9966,23.006,22.9872,22.9966,94956.0
2019-04-02 12:10:00,24.55,24.57,24.55,24.57,40448.0,22.9872,23.006,22.9872,23.006,40448.0
2019-04-02 12:20:00,24.57,24.57,24.55,24.56,44732.0,23.006,23.006,22.9872,22.9966,44732.0
2019-04-02 12:30:00,24.56,24.6,24.56,24.59,36024.0,22.9966,23.034,22.9966,23.0247,36024.0
2019-04-02 12:40:00,24.6,24.61,24.58,24.61,28668.0,23.034,23.0434,23.0153,23.0434,28668.0
2019-04-02 12:50:00,24.61,24.61,24.57,24.59,81772.0,23.0434,23.0434,23.006,23.0247,81772.0
2019-04-02 13:00:00,24.59,24.67,24.58,24.67,207356.0,23.0247,23.0996,23.0153,23.0996,207356.0
2019-04-02 13:10:00,24.67,24.72,24.65,24.72,306368.0,23.0996,23.1464,23.0809,23.1464,306368.0
2019-04-02 13:20:00,24.72,24.75,24.71,24.75,141696.0,23.1464,23.1745,23.137,23.1745,141696.0
2019-04-02 13:30:00,24.75,24.8,24.74,24.8,235312.0,23.1745,23.2213,23.1651,23.2213,235312.0
2019-04-02 13:40:00,24.8,24.83,24.8,24.82,140720.0,23.2213,23.2494,23.2213,23.24,140720.0
2019-04-02 13:50:00,24.82,24.83,24.81,24.83,76796.0,23.24,23.2494,23.2307,23.2494,76796.0
2019-04-02 14:00:00,24.83,24.85,24.79,24.82,211944.0,23.2494,23.2681,23.212,23.24,211944.0
2019-04-02 14:10:00,24.82,24.87,24.82,24.87,168480.0,23.24,23.2869,23.24,23.2869,168480.0
2019-04-02 14:20:00,24.87,24.9,24.86,24.9,110500.0,23.2869,23.315,23.2775,23.315,110500.0
2019-04-02 14:30:00,24.9,24.91,24.88,24.9,84300.0,23.315,23.3243,23.2962,23.315,84300.0
2019-04-02 14:40:00,24.9,24.91,24.89,24.89,124200.0,23.315,23.3243,23.3056,23.3056,124200.0
2019-04-02 14:50:00,24.89,24.9,24.87,24.9,90932.0,23.3056,23.315,23.2869,23.315,90932.0
2019-04-02 15:00:00,24.9,24.93,24.9,24.93,157952.0,23.315,23.343,23.315,23.343,157952.0
2019-04-02 15:10:00,24.93,24.93,24.89,24.93,104944.0,23.343,23.343,23.3056,23.343,104944.0
2019-04-02 15:20:00,24.93,24.93,24.9,24.92,173868.0,23.343,23.343,23.315,23.3337,173868.0
2019-04-02 15:30:00,24.93,24.97,24.92,24.97,190868.0,23.343,23.3805,23.3337,23.3805,190868.0
2019-04-02 15:40:00,24.97,24.97,24.93,24.94,358732.0,23.3805,23.3805,23.343,23.3524,358732.0
2019-04-02 15:50:00,24.94,24.96,24.93,24.94,650588.0,23.3524,23.3711,23.343,23.3524,650588.0
2019-04-03 09:30:00,25.0,25.21,25.0,25.02,286632.0,23.4086,23.6052,23.4086,23.4273,286632.0
2019-04-03 09:40:00,25.03,25.2,25.03,25.17,82120.0,23.4367,23.5959,23.4367,23.5678,82120.0
2019-04-03 09:50:00,25.18,25.23,25.09,25.11,107872.0,23.5771,23.6239,23.4929,23.5116,107872.0
2019-04-03 10:00:00,25.11,25.11,25.05,25.07,132468.0,23.5116,23.5116,23.4554,23.4741,132468.0
2019-04-03 10:10:00,25.07,25.15,25.06,25.14,104708.0,23.4741,23.549,23.4648,23.5397,104708.0
2019-04-03 10:20:00,25.15,25.17,25.11,25.12,88908.0,23.549,23.5678,23.5116,23.5209,88908.0
2019-04-03 10:30:00,25.12,25.19,25.11,25.19,55960.0,23.5209,23.5865,23.5116,23.5865,55960.0
2019-04-03 10:40:00,25.19,25.2,25.13,25.13,68336.0,23.5865,23.5959,23.5303,23.5303,68336.0
2019-04-03 10:50:00,25.15,25.22,25.15,25.21,48648.0,23.549,23.6146,23.549,23.6052,48648.0
2019-04-03 11:00:00,25.22,25.25,25.22,25.22,57136.0,23.6146,23.6427,23.6146,23.6146,57136.0
2019-04-03 11:10:00,25.22,25.23,25.2,25.22,80996.0,23.6146,23.6239,23.5959,23.6146,80996.0
2019-04-03 11:20:00,25.22,25.24,25.21,25.23,41756.0,23.6146,23.6333,23.6052,23.6239,41756.0
2019-04-03 11:30:00,25.23,25.26,25.23,25.25,60284.0,23.6239,23.652,23.6239,23.6427,60284.0
2019-04-03 11:40:00,25.25,25.25,25.21,25.22,119760.0,23.6427,23.6427,23.6052,23.6146,119760.0
2019-04-03 11:50:00,25.22,25.24,25.21,25.23,47084.0,23.6146,23.6333,23.6052,23.6239,47084.0
2019-04-03 12:00:00,25.24,25.27,25.22,25.26,26244.0,23.6333,23.6614,23.6146,23.652,26244.0
2019-04-03 12:10:00,25.26,25.29,25.25,25.29,83592.0,23.652,23.6801,23.6427,23.6801,83592.0
2019-04-03 12:20:00,25.29,25.3,25.27,25.27,47316.0,23.6801,23.6895,23.6614,23.6614,47316.0
2019-04-03 12:30:00,25.27,25.27,25.25,25.27,43368.0,23.6614,23.6614,23.6427,23.6614,43368.0
2019-04-03 12:40:00,25.27,25.28,25.26,25.26,100220.0,23.6614,23.6708,23.652,23.652,100220.0
2019-04-03 12:50:00,25.26,25.27,25.24,25.27,54660.0,23.652,23.6614,23.6333,23.6614,54660.0
2019-04-03 13:00:00,25.27,25.32,25.27,25.28,93020.0,23.6614,23.7082,23.6614,23.6708,93020.0
2019-04-03 13:10:00,25.28,25.29,25.27,25.29,102444.0,23.6708,23.6801,23.6614,23.6801,102444.0
2019-04-03 13:20:00,25.29,25.3,25.27,25.29,294144.0,23.6801,23.6895,23.6614,23.6801,294144.0
2019-04-03 13:30:00,25.29,25.31,25.27,25.28,318540.0,23.6801,23.6989,23.6614,23.6708,318540.0
2019-04-03 13:40:00,25.28,25.28,25.25,25.28,69120.0,23.6708,23.6708,23.6427,23.6708,69120.0
2019-04-03 13:50:00,25.27,25.28,25.25,25.25,105580.0,23.6614,23.6708,23.6427,23.6427,105580.0
2019-04-03 14:00:00,25.25,25.25,25.24,25.25,161080.0,23.6427,23.6427,23.6333,23.6427,161080.0
2019-04-03 14:10:00,25.25,25.26,25.22,25.23,135500.0,23.6427,23.652,23.6146,23.6239,135500.0
2019-04-03 14:20:00,25.23,25.25,25.23,25.23,78204.0,23.6239,23.6427,23.6239,23.6239,78204.0
2019-04-03 14:30:00,25.23,25.24,25.18,25.19,323392.0,23.6239,23.6333,23.5771,23.5865,323392.0
2019-04-03 14:40:00,25.19,25.23,25.19,25.23,200188.0,23.5865,23.6239,23.5865,23.6239,200188.0
2019-04-03 14:50:00,25.22,25.25,25.22,25.24,115596.0,23.6146,23.6427,23.6146,23.6333,115596.0
2019-04-03 15:00:00,25.23,25.24,25.19,25.2,112520.0,23.6239,23.6333,23.5865,23.5959,112520.0
2019-04-03 15:10:00,25.2,25.2,25.17,25.18,158160.0,23.5959,23.5959,23.5678,23.5771,158160.0
2019-04-03 15:20:00,25.18,25.21,25.16,25.21,179992.0,23.5771,23.6052,23.5584,23.6052,179992.0
2019-04-03 15:30:00,25.2,25.21,25.17,25.18,213336.0,23.5959,23.6052,23.5678,23.5771,213336.0
2019-04-03 15:40:00,25.18,25.23,25.18,25.22,288208.0,23.5771,23.6239,23.5771,23.6146,288208.0
2019-04-03 15:50:00,25.22,25.25,25.22,25.23,672336.0,23.6146,23.6427,23.6146,23.6239,672336.0
2019-04-04 09:30:00,25.23,25.3,25.23,25.24,170316.0,23.6239,23.6895,23.6239,23.6333,170316.0
2019-04-04 09:40:00,25.24,25.35,25.2,25.33,120352.0,23.6333,23.7363,23.5959,23.7176,120352.0
2019-04-04 09:50:00,25.33,25.38,25.32,25.36,57820.0,23.7176,23.7644,23.7082,23.7457,57820.0
2019-04-04 10:00:00,25.37,25.4,25.36,25.38,168652.0,23.755,23.7831,23.7457,23.7644,168652.0
2019-04-04 10:10:00,25.38,25.43,25.38,25.41,368136.0,23.7644,23.8112,23.7644,23.7925,368136.0
2019-04-04 10:20:00,25.41,25.47,25.4,25.46,173964.0,23.7925,23.8487,23.7831,23.8393,173964.0
2019-04-04 10:30:00,25.46,25.47,25.41,25.47,99896.0,23.8393,23.8487,23.7925,23.8487,99896.0
2019-04-04 10:40:00,25.47,25.54,25.46,25.54,155568.0,23.8487,23.9142,23.8393,23.9142,155568.0
2019-04-04 10:50:00,25.53,25.59,25.53,25.56,146336.0,23.9048,23.961,23.9048,23.9329,146336.0
2019-04-04 11:00:00,25.56,25.64,25.52,25.63,170928.0,23.9329,24.0078,23.8955,23.9985,170928.0
2019-04-04 11:10:00,25.63,25.63,25.5,25.5,259668.0,23.9985,23.9985,23.8768,23.8768,259668.0
2019-04-04 11:20:00,25.5,25.57,25.49,25.57,226188.0,23.8768,23.9423,23.8674,23.9423,226188.0
2019-04-04 11:30:00,25.57,25.57,25.5,25.53,72400.0,23.9423,23.9423,23.8768,23.9048,72400.0
2019-04-04 11:40:00,25.53,25.54,25.49,25.5,63104.0,23.9048,23.9142,23.8674,23.8768,63104.0
2019-04-04 11:50:00,25.5,25.5,25.45,25.45,56912.0,23.8768,23.8768,23.8299,23.8299,56912.0
2019-04-04 12:00:00,25.45,25.47,25.45,25.46,81528.0,23.8299,23.8487,23.8299,23.8393,81528.0
2019-04-04 12:10:00,25.45,25.45,25.43,25.45,63000.0,23.8299,23.8299,23.8112,23.8299,63000.0
2019-04-04 12:20:00,25.45,25.46,25.4,25.4,65508.0,23.8299,23.8393,23.7831,23.7831,65508.0
2019-04-04 12:30:00,25.4,25.42,25.38,25.39,54440.0,23.7831,23.8018,23.7644,23.7738,54440.0
2019-04-04 12:40:00,25.38,25.41,25.34,25.36,77964.0,23.7644,23.7925,23.7269,23.7457,77964.0
2019-04-04 12:50:00,25.36,25.38,25.36,25.37,32692.0,23.7457,23.7644,23.7457,23.755,32692.0
2019-04-04 13:00:00,25.37,25.39,25.36,25.39,50976.0,23.755,23.7738,23.7457,23.7738,50976.0
2019-04-04 13:10:00,25.39,25.39,25.36,25.36,39692.0,23.7738,23.7738,23.7457,23.7457,39692.0
2019-04-04 13:20:00,25.36,25.38,25.35,25.36,36572.0,23.7457,23.7644,23.7363,23.7457,36572.0
2019-04-04 13:30:00,25.36,25.36,25.34,25.34,78476.0,23.7457,23.7457,23.7269,23.7269,78476.0
2019-04-04 13:40:00,25.34,25.35,25.33,25.34,49032.0,23.7269,23.7363,23.7176,23.7269,49032.0
2019-04-04 13:50:00,25.34,25.35,25.34,25.34,38076.0,23.7269,23.7363,23.7269,23.7269,38076.0
2019-04-04 14:00:00,25.34,25.35,25.33,25.34,40756.0,23.7269,23.7363,23.7176,23.7269,40756.0
2019-04-04 14:10:00,25.34,25.38,25.33,25.37,57364.0,23.7269,23.7644,23.7176,23.755,57364.0
2019-04-04 14:20:00,25.37,25.39,25.37,25.39,49068.0,23.755,23.7738,23.755,23.7738,49068.0
2019-04-04 14:30:00,25.39,25.4,25.37,25.38,41136.0,23.7738,23.7831,23.755,23.7644,41136.0
2019-04-04 14:40:00,25.38,25.42,25.38,25.42,50224.0,23.7644,23.8018,23.7644,23.8018,50224.0
2019-04-04 14:50:00,25.42,25.43,25.41,25.43,69332.0,23.8018,23.8112,23.7925,23.8112,69332.0
2019-04-04 15:00:00,25.43,25.44,25.4,25.41,72784.0,23.8112,23.8206,23.7831,23.7925,72784.0
2019-04-04 15:10:00,25.41,25.43,25.41,25.42,102516.0,23.7925,23.8112,23.7925,23.8018,102516.0
2019-04-04 15:20:00,25.41,25.41,25.39,25.41,91132.0,23.7925,23.7925,23.7738,23.7925,91132.0
2019-04-04 15:30:00,25.41,25.43,25.41,25.43,130660.0,23.7925,23.8112,23.7925,23.8112,130660.0
2019-04-04 15:40:00,25.43,25.44,25.41,25.42,206100.0,23.8112,23.8206,23.7925,23.8018,206100.0
2019-04-04 15:50:00,25.42,25.46,25.42,25.43,324372.0,23.8018,23.8393,23.8018,23.8112,324372.0
2019-04-05 09:30:00,25.52,25.54,25.47,25.51,101156.0,23.8955,23.9142,23.8487,23.8861,101156.0
2019-04-05 09:40:00,25.53,25.55,25.48,25.49,52556.0,23.9048,23.9236,23.858,23.8674,52556.0
2019-04-05 09:50:00,25.48,25.56,25.48,25.56,106524.0,23.858,23.9329,23.858,23.9329,106524.0
2019-04-05 10:00:00,25.56,25.65,25.55,25.65,83488.0,23.9329,24.0172,23.9236,24.0172,83488.0
2019-04-05 10:10:00,25.65,25.68,25.63,25.64,45504.0,24.0172,24.0453,23.9985,24.0078,45504.0
2019-04-05 10:20:00,25.64,25.67,25.63,25.65,18676.0,24.0078,24.0359,23.9985,24.0172,18676.0
2019-04-05 10:30:00,25.65,25.68,25.62,25.64,30588.0,24.0172,24.0453,23.9891,24.0078,30588.0
2019-04-05 10:40:00,25.64,25.65,25.57,25.58,72392.0,24.0078,24.0172,23.9423,23.9517,72392.0
2019-04-05 10:50:00,25.57,25.63,25.57,25.6,24448.0,23.9423,23.9985,23.9423,23.9704,24448.0
2019-04-05 11:00:00,25.6,25.64,25.59,25.63,38944.0,23.9704,24.0078,23.961,23.9985,38944.0
2019-04-05 11:10:00,25.64,25.64,25.58,25.58,106708.0,24.0078,24.0078,23.9517,23.9517,106708.0
2019-04-05 11:20:00,25.58,25.59,25.54,25.56,85300.0,23.9517,23.961,23.9142,23.9329,85300.0
2019-04-05 11:30:00,25.55,25.57,25.53,25.55,68416.0,23.9236,23.9423,23.9048,23.9236,68416.0
2019-04-05 11:40:00,25.54,25.56,25.5,25.51,60912.0,23.9142,23.9329,23.8768,23.8861,60912.0
2019-04-05 11:50:00,25.51,25.53,25.5,25.5,30696.0,23.8861,23.9048,23.8768,23.8768,30696.0
2019-04-05 12:00:00,25.5,25.53,25.5,25.52,29104.0,23.8768,23.9048,23.8768,23.8955,29104.0
2019-04-05 12:10:00,25.53,25.56,25.52,25.56,35400.0,23.9048,23.9329,23.8955,23.9329,35400.0
2019-04-05 12:20:00,25.56,25.56,25.49,25.49,60364.0,23.9329,23.9329,23.8674,23.8674,60364.0
2019-04-05 12:30:00,25.5,25.5,25.48,25.48,16964.0,23.8768,23.8768,23.858,23.858,16964.0
2019-04-05 12:40:00,25.48,25.52,25.48,25.52,47448.0,23.858,23.8955,23.858,23.8955,47448.0
2019-04-05 12:50:00,25.52,25.54,25.51,25.54,20200.0,23.8955,23.9142,23.8861,23.9142,20200.0
2019-04-05 13:00:00,25.54,25.54,25.52,25.53,20912.0,23.9142,23.9142,23.8955,23.9048,20912.0
2019-04-05 13:10:00,25.53,25.55,25.53,25.54,32964.0,23.9048,23.9236,23.9048,23.9142,32964.0
2019-04-05 13:20:00,25.54,25.55,25.54,25.55,26228.0,23.9142,23.9236,23.9142,23.9236,26228.0
2019-04-05 13:30:00,25.55,25.56,25.54,25.54,34944.0,23.9236,23.9329,23.9142,23.9142,34944.0
2019-04-05 13:40:00,25.54,25.55,25.54,25.55,25616.0,23.9142,23.9236,23.9142,23.9236,25616.0
2019-04-05 13:50:00,25.55,25.56,25.54,25.56,24596.0,23.9236,23.9329,23.9142,23.9329,24596.0
2019-04-05 14:00:00,25.56,25.59,25.54,25.58,110124.0,23.9329,23.961,23.9142,23.9517,110124.0
2019-04-05 14:10:00,25.58,25.6,25.56,25.57,86260.0,23.9517,23.9704,23.9329,23.9423,86260.0
2019-04-05 14:20:00,25.57,25.58,25.54,25.58,39772.0,23.9423,23.9517,23.9142,23.9517,39772.0
2019-04-05 14:30:00,25.57,25.58,25.56,25.57,69580.0,23.9423,23.9517,23.9329,23.9423,69580.0
2019-04-05 14:40:00,25.58,25.59,25.57,25.59,33464.0,23.9517,23.961,23.9423,23.961,33464.0
2019-04-05 14:50:00,25.59,25.6,25.58,25.59,39752.0,23.961,23.9704,23.9517,23.961,39752.0
2019-04-05 15:00:00,25.59,25.61,25.59,25.59,37752.0,23.961,23.9798,23.961,23.961,37752.0
2019-04-05 15:10:00,25.59,25.63,25.58,25.63,81568.0,23.961,23.9985,23.9517,23.9985,81568.0
2019-04-05 15:20:00,25.63,25.63,25.61,25.63,65616.0,23.9985,23.9985,23.9798,23.9985,65616.0
2019-04-05 15:30:00,25.63,25.66,25.63,25.65,89904.0,23.9985,24.0266,23.9985,24.0172,89904.0
2019-04-05 15:40:00,25.65,25.66,25.64,25.65,141524.0,24.0172,24.0266,24.0078,24.0172,141524.0
2019-04-05 15:50:00,25.65,25.68,25.64,25.67,362936.0,24.0172,24.0453,24.0078,24.0359,362936.0
2019-04-08 09:30:00,25.63,25.69,25.46,25.51,91584.0,23.9985,24.0547,23.8393,23.8861,91584.0
2019-04-08 09:40:00,25.54,25.54,25.42,25.47,84860.0,23.9142,23.9142,23.8018,23.8487,84860.0
2019-04-08 09:50:00,25.46,25.5,25.43,25.49,24944.0,23.8393,23.8768,23.8112,23.8674,24944.0
2019-04-08 10:00:00,25.49,25.49,25.44,25.46,53940.0,23.8674,23.8674,23.8206,23.8393,53940.0
2019-04-08 10:10:00,25.45,25.47,25.44,25.47,65380.0,23.8299,23.8487,23.8206,23.8487,65380.0
2019-04-08 10:20:00,25.47,25.48,25.43,25.43,45612.0,23.8487,23.858,23.8112,23.8112,45612.0
2019-04-08 10:30:00,25.43,25.51,25.43,25.5,36288.0,23.8112,23.8861,23.8112,23.8768,36288.0
2019-04-08 10:40:00,25.5,25.57,25.5,25.55,46520.0,23.8768,23.9423,23.8768,23.9236,46520.0
2019-04-08 10:50:00,25.56,25.61,25.55,25.56,53388.0,23.9329,23.9798,23.9236,23.9329,53388.0
2019-04-08 11:00:00,25.56,25.61,25.55,25.59,77564.0,23.9329,23.9798,23.9236,23.961,77564.0
2019-04-08 11:10:00,25.59,25.61,25.57,25.57,20420.0,23.961,23.9798,23.9423,23.9423,20420.0
2019-04-08 11:20:00,25.57,25.58,25.55,25.55,36564.0,23.9423,23.9517,23.9236,23.9236,36564.0
2019-04-08 11:30:00,25.55,25.59,25.55,25.58,31724.0,23.9236,23.961,23.9236,23.9517,31724.0
2019-04-08 11:40:00,25.58,25.6,25.56,25.58,27844.0,23.9517,23.9704,23.9329,23.9517,27844.0
2019-04-08 11:50:00,25.58,25.58,25.52,25.52,65204.0,23.9517,23.9517,23.8955,23.8955,65204.0
2019-04-08 12:00:00,25.52,25.54,25.48,25.5,39380.0,23.8955,23.9142,23.858,23.8768,39380.0
2019-04-08 12:10:00,25.5,25.52,25.5,25.5,27600.0,23.8768,23.8955,23.8768,23.8768,27600.0
2019-04-08 12:20:00,25.5,25.55,25.5,25.55,29008.0,23.8768,23.9236,23.8768,23.9236,29008.0
2019-04-08 12:30:00,25.55,25.56,25.53,25.56,24412.0,23.9236,23.9329,23.9048,23.9329,24412.0
2019-04-08 12:40:00,25.56,25.57,25.55,25.57,32532.0,23.9329,23.9423,23.9236,23.9423,32532.0
2019-04-08 12:50:00,25.58,25.58,25.55,25.56,135064.0,23.9517,23.9517,23.9236,23.9329,135064.0
2019-04-08 13:00:00,25.56,25.57,25.54,25.57,34076.0,23.9329,23.9423,23.9142,23.9423,34076.0
2019-04-08 13:10:00,25.58,25.6,25.58,25.6,22400.0,23.9517,23.9704,23.9517,23.9704,22400.0
2019-04-08 13:20:00,25.6,25.62,25.59,25.61,22676.0,23.9704,23.9891,23.961,23.9798,22676.0
2019-04-08 13:30:00,25.61,25.63,25.6,25.61,19752.0,23.9798,23.9985,23.9704,23.9798,19752.0
2019-04-08 13:40:00,25.62,25.62,25.59,25.6,31524.0,23.9891,23.9891,23.961,23.9704,31524.0
2019-04-08 13:50:00,25.61,25.63,25.6,25.63,21060.0,23.9798,23.9985,23.9704,23.9985,21060.0
2019-04-08 14:00:00,25.63,25.65,25.61,25.64,26808.0,23.9985,24.0172,23.9798,24.0078,26808.0
2019-04-08 14:10:00,25.64,25.65,25.63,25.64,28628.0,24.0078,24.0172,23.9985,24.0078,28628.0
2019-04-08 14:20:00,25.64,25.64,25.63,25.64,21976.0,24.0078,24.0078,23.9985,24.0078,21976.0
2019-04-08 14:30:00,25.65,25.67,25.64,25.65,22124.0,24.0172,24.0359,24.0078,24.0172,22124.0
2019-04-08 14:40:00,25.65,25.65,25.64,25.64,15648.0,24.0172,24.0172,24.0078,24.0078,15648.0
2019-04-08 14:50:00,25.64,25.64,25.62,25.63,25584.0,24.0078,24.0078,23.9891,23.9985,25584.0
2019-04-08 15:00:00,25.63,25.67,25.63,25.65,36152.0,23.9985,24.0359,23.9985,24.0172,36152.0
2019-04-08 15:10:00,25.65,25.66,25.64,25.64,43260.0,24.0172,24.0266,24.0078,24.0078,43260.0
2019-04-08 15:20:00,25.64,25.65,25.64,25.64,52908.0,24.0078,24.0172,24.0078,24.0078,52908.0
2019-04-08 15:30:00,25.64,25.67,25.63,25.66,66836.0,24.0078,24.0359,23.9985,24.0266,66836.0
2019-04-08 15:40:00,25.66,25.69,25.66,25.67,96560.0,24.0266,24.0547,24.0266,24.0359,96560.0
2019-04-08 15:50:00,25.67,25.7,25.67,25.7,234636.0,24.0359,24.064,24.0359,24.064,234636.0
2019-04-09 09:30:00,25.57,25.61,25.48,25.54,69856.0,23.9423,23.9798,23.858,23.9142,69856.0
2019-04-09 09:40:00,25.53,25.55,25.49,25.52,19104.0,23.9048,23.9236,23.8674,23.8955,19104.0
2019-04-09 09:50:00,25.52,25.59,25.52,25.57,16348.0,23.8955,23.961,23.8955,23.9423,16348.0
2019-04-09 10:00:00,25.59,25.59,25.53,25.54,57904.0,23.961,23.961,23.9048,23.9142,57904.0
2019-04-09 10:10:00,25.53,25.53,25.45,25.46,65252.0,23.9048,23.9048,23.8299,23.8393,65252.0
2019-04-09 10:20:00,25.47,25.47,25.42,25.44,50700.0,23.8487,23.8487,23.8018,23.8206,50700.0
2019-04-09 10:30:00,25.44,25.47,25.43,25.43,26656.0,23.8206,23.8487,23.8112,23.8112,26656.0
2019-04-09 10:40:00,25.43,25.43,25.4,25.41,37692.0,23.8112,23.8112,23.7831,23.7925,37692.0
2019-04-09 10:50:00,25.41,25.46,25.41,25.46,25900.0,23.7925,23.8393,23.7925,23.8393,25900.0
2019-04-09 11:00:00,25.46,25.51,25.46,25.49,55484.0,23.8393,23.8861,23.8393,23.8674,55484.0
2019-04-09 11:10:00,25.48,25.5,25.48,25.49,29880.0,23.858,23.8768,23.858,23.8674,29880.0
2019-04-09 11:20:00,25.48,25.48,25.45,25.46,26476.0,23.858,23.858,23.8299,23.8393,26476.0
2019-04-09 11:30:00,25.46,25.48,25.45,25.46,40440.0,23.8393,23.858,23.8299,23.8393,40440.0
2019-04-09 11:40:00,25.47,25.51,25.46,25.5,49248.0,23.8487,23.8861,23.8393,23.8768,49248.0
2019-04-09 11:50:00,25.5,25.5,25.47,25.47,33216.0,23.8768,23.8768,23.8487,23.8487,33216.0
2019-04-09 12:00:00,25.47,25.48,25.46,25.47,42700.0,23.8487,23.858,23.8393,23.8487,42700.0
2019-04-09 12:10:00,25.47,25.51,25.46,25.5,70668.0,23.8487,23.8861,23.8393,23.8768,70668.0
2019-04-09 12:20:00,25.5,25.5,25.48,25.49,29172.0,23.8768,23.8768,23.858,23.8674,29172.0
2019-04-09 12:30:00,25.49,25.49,25.46,25.46,28904.0,23.8674,23.8674,23.8393,23.8393,28904.0
2019-04-09 12:40:00,25.46,25.46,25.44,25.45,49144.0,23.8393,23.8393,23.8206,23.8299,49144.0
2019-04-09 12:50:00,25.45,25.46,25.44,25.45,26096.0,23.8299,23.8393,23.8206,23.8299,26096.0
2019-04-09 13:00:00,25.44,25.44,25.42,25.42,21712.0,23.8206,23.8206,23.8018,23.8018,21712.0
2019-04-09 13:10:00,25.42,25.43,25.41,25.43,40872.0,23.8018,23.8112,23.7925,23.8112,40872.0
2019-04-09 13:20:00,25.43,25.43,25.42,25.43,13216.0,23.8112,23.8112,23.8018,23.8112,13216.0
2019-04-09 13:30:00,25.42,25.43,25.42,25.43,8400.0,23.8018,23.8112,23.8018,23.8112,8400.0
2019-04-09 13:40:00,25.44,25.45,25.43,25.44,14140.0,23.8206,23.8299,23.8112,23.8206,14140.0
2019-04-09 13:50:00,25.44,25.44,25.42,25.43,22764.0,23.8206,23.8206,23.8018,23.8112,22764.0
2019-04-09 14:00:00,25.43,25.43,25.39,25.4,35948.0,23.8112,23.8112,23.7738,23.7831,35948.0
2019-04-09 14:10:00,25.4,25.43,25.4,25.41,33436.0,23.7831,23.8112,23.7831,23.7925,33436.0
2019-04-09 14:20:00,25.41,25.42,25.39,25.39,38984.0,23.7925,23.8018,23.7738,23.7738,38984.0
2019-04-09 14:30:00,25.4,25.41,25.38,25.39,58608.0,23.7831,23.7925,23.7644,23.7738,58608.0
2019-04-09 14:40:00,25.38,25.38,25.34,25.35,77708.0,23.7644,23.7644,23.7269,23.7363,77708.0
2019-04-09 14:50:00,25.36,25.36,25.35,25.36,50232.0,23.7457,23.7457,23.7363,23.7457,50232.0
2019-04-09 15:00:00,25.35,25.39,25.35,25.38,37928.0,23.7363,23.7738,23.7363,23.7644,37928.0
2019-04-09 15:10:00,25.38,25.39,25.37,25.38,36904.0,23.7644,23.7738,23.755,23.7644,36904.0
2019-04-09 15:20:00,25.38,25.38,25.35,25.36,63092.0,23.7644,23.7644,23.7363,23.7457,63092.0
2019-04-09 15:30:00,25.36,25.4,25.36,25.4,65316.0,23.7457,23.7831,23.7457,23.7831,65316.0
2019-04-09 15:40:00,25.4,25.4,25.37,25.38,82500.0,23.7831,23.7831,23.755,23.7644,82500.0
2019-04-09 15:50:00,25.38,25.38,25.32,25.36,300924.0,23.7644,23.7644,23.7082,23.7457,300924.0
2019-04-10 09:30:00,25.4,25.43,25.38,25.4,45552.0,23.7831,23.8112,23.7644,23.7831,45552.0
2019-04-10 09:40:00,25.37,25.41,25.37,25.39,25388.0,23.755,23.7925,23.755,23.7738,25388.0
2019-04-10 09:50:00,25.38,25.4,25.35,25.4,36376.0,23.7644,23.7831,23.7363,23.7831,36376.0
2019-04-10 10:00:00,25.4,25.42,25.35,25.36,37516.0,23.7831,23.8018,23.7363,23.7457,37516.0
2019-04-10 10:10:00,25.36,25.36,25.32,25.34,43588.0,23.7457,23.7457,23.7082,23.7269,43588.0
2019-04-10 10:20:00,25.35,25.36,25.32,25.33,28456.0,23.7363,23.7457,23.7082,23.7176,28456.0
2019-04-10 10:30:00,25.33,25.34,25.3,25.34,29660.0,23.7176,23.7269,23.6895,23.7269,29660.0
2019-04-10 10:40:00,25.34,25.4,25.34,25.4,28444.0,23.7269,23.7831,23.7269,23.7831,28444.0
2019-04-10 10:50:00,25.4,25.4,25.37,25.4,31452.0,23.7831,23.7831,23.755,23.7831,31452.0
2019-04-10 11:00:00,25.4,25.43,25.4,25.4,34208.0,23.7831,23.8112,23.7831,23.7831,34208.0
2019-04-10 11:10:00,25.4,25.43,25.4,25.43,29436.0,23.7831,23.8112,23.7831,23.8112,29436.0
2019-04-10 11:20:00,25.42,25.44,25.42,25.42,35560.0,23.8018,23.8206,23.8018,23.8018,35560.0
2019-04-10 11:30:00,25.42,25.46,25.42,25.43,40124.0,23.8018,23.8393,23.8018,23.8112,40124.0
2019-04-10 11:40:00,25.44,25.44,25.39,25.41,70448.0,23.8206,23.8206,23.7738,23.7925,70448.0
2019-04-10 11:50:00,25.4,25.45,25.4,25.43,39648.0,23.7831,23.8299,23.7831,23.8112,39648.0
2019-04-10 12:00:00,25.43,25.45,25.42,25.42,23616.0,23.8112,23.8299,23.8018,23.8018,23616.0
2019-04-10 12:10:00,25.43,25.43,25.41,25.41,16408.0,23.8112,23.8112,23.7925,23.7925,16408.0
2019-04-10 12:20:00,25.42,25.43,25.42,25.42,19200.0,23.8018,23.8112,23.8018,23.8018,19200.0
2019-04-10 12:30:00,25.42,25.42,25.38,25.38,19200.0,23.8018,23.8018,23.7644,23.7644,19200.0
2019-04-10 12:40:00,25.38,25.38,25.36,25.38,20492.0,23.7644,23.7644,23.7457,23.7644,20492.0
2019-04-10 12:50:00,25.38,25.38,25.37,25.38,16840.0,23.7644,23.7644,23.755,23.7644,16840.0
2019-04-10 13:00:00,25.38,25.4,25.38,25.38,20936.0,23.7644,23.7831,23.7644,23.7644,20936.0
2019-04-10 13:10:00,25.38,25.4,25.38,25.4,18940.0,23.7644,23.7831,23.7644,23.7831,18940.0
2019-04-10 13:20:00,25.4,25.41,25.4,25.4,13252.0,23.7831,23.7925,23.7831,23.7831,13252.0
2019-04-10 13:30:00,25.4,25.4,25.39,25.4,19216.0,23.7831,23.7831,23.7738,23.7831,19216.0
2019-04-10 13:40:00,25.39,25.41,25.38,25.41,22548.0,23.7738,23.7925,23.7644,23.7925,22548.0
2019-04-10 13:50:00,25.41,25.41,25.39,25.4,30480.0,23.7925,23.7925,23.7738,23.7831,30480.0
2019-04-10 14:00:00,25.41,25.41,25.38,25.38,25840.0,23.7925,23.7925,23.7644,23.7644,25840.0
2019-04-10 14:10:00,25.38,25.4,25.36,25.4,38088.0,23.7644,23.7831,23.7457,23.7831,38088.0
2019-04-10 14:20:00,25.4,25.41,25.36,25.39,23644.0,23.7831,23.7925,23.7457,23.7738,23644.0
2019-04-10 14:30:00,25.39,25.39,25.37,25.39,20196.0,23.7738,23.7738,23.755,23.7738,20196.0
2019-04-10 14:40:00,25.4,25.42,25.4,25.41,22800.0,23.7831,23.8018,23.7831,23.7925,22800.0
2019-04-10 14:50:00,25.41,25.42,25.41,25.41,34632.0,23.7925,23.8018,23.7925,23.7925,34632.0
2019-04-10 15:00:00,25.41,25.45,25.41,25.45,35104.0,23.7925,23.8299,23.7925,23.8299,35104.0
2019-04-10 15:10:00,25.46,25.47,25.46,25.46,23688.0,23.8393,23.8487,23.8393,23.8393,23688.0
2019-04-10 15:20:00,25.46,25.47,25.46,25.46,38276.0,23.8393,23.8487,23.8393,23.8393,38276.0
2019-04-10 15:30:00,25.47,25.47,25.45,25.45,74256.0,23.8487,23.8487,23.8299,23.8299,74256.0
2019-04-10 15:40:00,25.45,25.46,25.44,25.45,67612.0,23.8299,23.8393,23.8206,23.8299,67612.0
2019-04-10 15:50:00,25.45,25.47,25.43,25.47,238568.0,23.8299,23.8487,23.8112,23.8487,238568.0
2019-04-11 09:30:00,25.5,25.53,25.33,25.35,91580.0,23.8768,23.9048,23.7176,23.7363,91580.0
2019-04-11 09:40:00,25.34,25.44,25.34,25.44,33408.0,23.7269,23.8206,23.7269,23.8206,33408.0
2019-04-11 09:50:00,25.43,25.44,25.4,25.44,25416.0,23.8112,23.8206,23.7831,23.8206,25416.0
2019-04-11 10:00:00,25.45,25.45,25.41,25.44,25220.0,23.8299,23.8299,23.7925,23.8206,25220.0
2019-04-11 10:10:00,25.45,25.5,25.44,25.5,22636.0,23.8299,23.8768,23.8206,23.8768,22636.0
2019-04-11 10:20:00,25.51,25.53,25.49,25.52,26540.0,23.8861,23.9048,23.8674,23.8955,26540.0
2019-04-11 10:30:00,25.52,25.55,25.5,25.55,42168.0,23.8955,23.9236,23.8768,23.9236,42168.0
2019-04-11 10:40:00,25.55,25.57,25.55,25.57,20600.0,23.9236,23.9423,23.9236,23.9423,20600.0
2019-04-11 10:50:00,25.57,25.61,25.57,25.61,43420.0,23.9423,23.9798,23.9423,23.9798,43420.0
2019-04-11 11:00:00,25.62,25.68,25.61,25.67,76300.0,23.9891,24.0453,23.9798,24.0359,76300.0
2019-04-11 11:10:00,25.67,25.68,25.66,25.66,15332.0,24.0359,24.0453,24.0266,24.0266,15332.0
2019-04-11 11:20:00,25.66,25.68,25.66,25.67,20360.0,24.0266,24.0453,24.0266,24.0359,20360.0
2019-04-11 11:30:00,25.67,25.67,25.62,25.63,24448.0,24.0359,24.0359,23.9891,23.9985,24448.0
2019-04-11 11:40:00,25.62,25.63,25.58,25.63,28680.0,23.9891,23.9985,23.9517,23.9985,28680.0
2019-04-11 11:50:00,25.63,25.65,25.63,25.65,26648.0,23.9985,24.0172,23.9985,24.0172,26648.0
2019-04-11 12:00:00,25.64,25.65,25.64,25.65,15796.0,24.0078,24.0172,24.0078,24.0172,15796.0
2019-04-11 12:10:00,25.65,25.67,25.65,25.66,20420.0,24.0172,24.0359,24.0172,24.0266,20420.0
2019-04-11 12:20:00,25.66,25.66,25.65,25.66,17336.0,24.0266,24.0266,24.0172,24.0266,17336.0
2019-04-11 12:30:00,25.65,25.66,25.65,25.66,7780.0,24.0172,24.0266,24.0172,24.0266,7780.0
2019-04-11 12:40:00,25.66,25.66,25.64,25.65,21472.0,24.0266,24.0266,24.0078,24.0172,21472.0
2019-04-11 12:50:00,25.65,25.67,25.65,25.67,22856.0,24.0172,24.0359,24.0172,24.0359,22856.0
2019-04-11 13:00:00,25.67,25.68,25.67,25.68,21332.0,24.0359,24.0453,24.0359,24.0453,21332.0
2019-04-11 13:10:00,25.68,25.68,25.66,25.66,17372.0,24.0453,24.0453,24.0266,24.0266,17372.0
2019-04-11 13:20:00,25.67,25.67,25.65,25.66,32628.0,24.0359,24.0359,24.0172,24.0266,32628.0
2019-04-11 13:30:00,25.65,25.65,25.62,25.62,22708.0,24.0172,24.0172,23.9891,23.9891,22708.0
2019-04-11 13:40:00,25.63,25.63,25.6,25.62,29176.0,23.9985,23.9985,23.9704,23.9891,29176.0
2019-04-11 13:50:00,25.62,25.63,25.61,25.62,22280.0,23.9891,23.9985,23.9798,23.9891,22280.0
2019-04-11 14:00:00,25.62,25.65,25.62,25.64,34544.0,23.9891,24.0172,23.9891,24.0078,34544.0
2019-04-11 14:10:00,25.64,25.65,25.63,25.64,16672.0,24.0078,24.0172,23.9985,24.0078,16672.0
2019-04-11 14:20:00,25.63,25.64,25.62,25.62,36092.0,23.9985,24.0078,23.9891,23.9891,36092.0
2019-04-11 14:30:00,25.62,25.65,25.62,25.65,106192.0,23.9891,24.0172,23.9891,24.0172,106192.0
2019-04-11 14:40:00,25.64,25.66,25.64,25.66,20480.0,24.0078,24.0266,24.0078,24.0266,20480.0
2019-04-11 14:50:00,25.65,25.68,25.64,25.66,80644.0,24.0172,24.0453,24.0078,24.0266,80644.0
2019-04-11 15:00:00,25.66,25.69,25.65,25.68,37216.0,24.0266,24.0547,24.0172,24.0453,37216.0
2019-04-11 15:10:00,25.68,25.69,25.68,25.69,32168.0,24.0453,24.0547,24.0453,24.0547,32168.0
2019-04-11 15:20:00,25.69,25.69,25.66,25.66,36492.0,24.0547,24.0547,24.0266,24.0266,36492.0
2019-04-11 15:30:00,25.67,25.71,25.67,25.7,74604.0,24.0359,24.0734,24.0359,24.064,74604.0
2019-04-11 15:40:00,25.71,25.72,25.7,25.7,122452.0,24.0734,24.0828,24.064,24.064,122452.0
2019-04-11 15:50:00,25.7,25.74,25.7,25.73,335736.0,24.064,24.1015,24.064,24.0921,335736.0
2019-04-12 09:30:00,25.75,25.88,25.75,25.85,152756.0,24.1108,24.2326,24.1108,24.2045,152756.0
2019-04-12 09:40:00,25.85,25.85,25.82,25.84,19728.0,24.2045,24.2045,24.1764,24.1951,19728.0
2019-04-12 09:50:00,25.84,25.93,25.84,25.92,19404.0,24.1951,24.2794,24.1951,24.27,19404.0
2019-04-12 10:00:00,25.92,25.93,25.87,25.89,18000.0,24.27,24.2794,24.2232,24.2419,18000.0
2019-04-12 10:10:00,25.89,25.92,25.87,25.89,28600.0,24.2419,24.27,24.2232,24.2419,28600.0
2019-04-12 10:20:00,25.9,25.94,25.9,25.93,25780.0,24.2513,24.2887,24.2513,24.2794,25780.0
2019-04-12 10:30:00,25.94,25.95,25.9,25.9,14112.0,24.2887,24.2981,24.2513,24.2513,14112.0
2019-04-12 10:40:00,25.89,25.9,25.86,25.87,26116.0,24.2419,24.2513,24.2138,24.2232,26116.0
2019-04-12 10:50:00,25.86,25.86,25.82,25.83,33956.0,24.2138,24.2138,24.1764,24.1858,33956.0
2019-04-12 11:00:00,25.82,25.82,25.75,25.77,21968.0,24.1764,24.1764,24.1108,24.1296,21968.0
2019-04-12 11:10:00,25.77,25.8,25.77,25.8,29780.0,24.1296,24.1577,24.1296,24.1577,29780.0
2019-04-12 11:20:00,25.8,25.83,25.79,25.82,18020.0,24.1577,24.1858,24.1483,24.1764,18020.0
2019-04-12 11:30:00,25.82,25.85,25.82,25.82,16304.0,24.1764,24.2045,24.1764,24.1764,16304.0
2019-04-12 11:40:00,25.82,25.82,25.79,25.8,8400.0,24.1764,24.1764,24.1483,24.1577,8400.0
2019-04-12 11:50:00,25.8,25.85,25.8,25.83,20800.0,24.1577,24.2045,24.1577,24.1858,20800.0
2019-04-12 12:00:00,25.83,25.84,25.81,25.84,11644.0,24.1858,24.1951,24.167,24.1951,11644.0
2019-04-12 12:10:00,25.84,25.88,25.84,25.88,19044.0,24.1951,24.2326,24.1951,24.2326,19044.0
2019-04-12 12:20:00,25.88,25.89,25.87,25.88,7104.0,24.2326,24.2419,24.2232,24.2326,7104.0
2019-04-12 12:30:00,25.88,25.91,25.88,25.91,38068.0,24.2326,24.2607,24.2326,24.2607,38068.0
2019-04-12 12:40:00,25.9,25.92,25.9,25.9,21384.0,24.2513,24.27,24.2513,24.2513,21384.0
2019-04-12 12:50:00,25.91,25.93,25.91,25.93,15688.0,24.2607,24.2794,24.2607,24.2794,15688.0
2019-04-12 13:00:00,25.93,25.94,25.92,25.93,11840.0,24.2794,24.2887,24.27,24.2794,11840.0
2019-04-12 13:10:00,25.93,25.95,25.93,25.94,12024.0,24.2794,24.2981,24.2794,24.2887,12024.0
2019-04-12 13:20:00,25.94,25.94,25.93,25.93,9764.0,24.2887,24.2887,24.2794,24.2794,9764.0
2019-04-12 13:30:00,25.93,25.93,25.92,25.93,20484.0,24.2794,24.2794,24.27,24.2794,20484.0
2019-04-12 13:40:00,25.93,25.93,25.91,25.92,11888.0,24.2794,24.2794,24.2607,24.27,11888.0
2019-04-12 13:50:00,25.92,25.93,25.92,25.92,15720.0,24.27,24.2794,24.27,24.27,15720.0
2019-04-12 14:00:00,25.91,25.94,25.91,25.93,31292.0,24.2607,24.2887,24.2607,24.2794,31292.0
2019-04-12 14:10:00,25.94,25.95,25.93,25.95,14988.0,24.2887,24.2981,24.2794,24.2981,14988.0
2019-04-12 14:20:00,25.94,25.96,25.94,25.95,15856.0,24.2887,24.3075,24.2887,24.2981,15856.0
2019-04-12 14:30:00,25.95,25.95,25.92,25.93,92948.0,24.2981,24.2981,24.27,24.2794,92948.0
2019-04-12 14:40:00,25.94,25.95,25.93,25.93,14920.0,24.2887,24.2981,24.2794,24.2794,14920.0
2019-04-12 14:50:00,25.93,25.93,25.92,25.93,17636.0,24.2794,24.2794,24.27,24.2794,17636.0
2019-04-12 15:00:00,25.92,25.93,25.92,25.93,14420.0,24.27,24.2794,24.27,24.2794,14420.0
2019-04-12 15:10:00,25.93,25.94,25.93,25.93,19112.0,24.2794,24.2887,24.2794,24.2794,19112.0
2019-04-12 15:20:00,25.93,25.94,25.92,25.94,30176.0,24.2794,24.2887,24.27,24.2887,30176.0
2019-04-12 15:30:00,25.94,25.96,25.94,25.95,53556.0,24.2887,24.3075,24.2887,24.2981,53556.0
2019-04-12 15:40:00,25.95,25.96,25.95,25.95,79160.0,24.2981,24.3075,24.2981,24.2981,79160.0
2019-04-12 15:50:00,25.95,25.95,25.92,25.95,141968.0,24.2981,24.2981,24.27,24.2981,141968.0
2019-04-15 09:30:00,25.95,25.97,25.89,25.95,111788.0,24.2981,24.3168,24.2419,24.2981,111788.0
2019-04-15 09:40:00,25.95,25.95,25.9,25.94,23952.0,24.2981,24.2981,24.2513,24.2887,23952.0
2019-04-15 09:50:00,25.93,25.96,25.92,25.95,16188.0,24.2794,24.3075,24.27,24.2981,16188.0
2019-04-15 10:00:00,25.96,25.97,25.96,25.96,44792.0,24.3075,24.3168,24.3075,24.3075,44792.0
2019-04-15 10:10:00,25.96,25.96,25.93,25.93,20544.0,24.3075,24.3075,24.2794,24.2794,20544.0
2019-04-15 10:20:00,25.94,25.94,25.92,25.92,25700.0,24.2887,24.2887,24.27,24.27,25700.0
2019-04-15 10:30:00,25.91,25.91,25.86,25.88,58660.0,24.2607,24.2607,24.2138,24.2326,58660.0
2019-04-15 10:40:00,25.89,25.89,25.84,25.86,31908.0,24.2419,24.2419,24.1951,24.2138,31908.0
2019-04-15 10:50:00,25.86,25.86,25.85,25.85,35188.0,24.2138,24.2138,24.2045,24.2045,35188.0
2019-04-15 11:00:00,25.86,25.86,25.84,25.86,33296.0,24.2138,24.2138,24.1951,24.2138,33296.0
2019-04-15 11:10:00,25.86,25.89,25.86,25.87,27888.0,24.2138,24.2419,24.2138,24.2232,27888.0
2019-04-15 11:20:00,25.87,25.87,25.86,25.86,22020.0,24.2232,24.2232,24.2138,24.2138,22020.0
2019-04-15 11:30:00,25.86,25.86,25.83,25.83,29296.0,24.2138,24.2138,24.1858,24.1858,29296.0
2019-04-15 11:40:00,25.83,25.84,25.81,25.83,31576.0,24.1858,24.1951,24.167,24.1858,31576.0
2019-04-15 11:50:00,25.83,25.86,25.82,25.84,36044.0,24.1858,24.2138,24.1764,24.1951,36044.0
2019-04-15 12:00:00,25.83,25.84,25.81,25.81,23208.0,24.1858,24.1951,24.167,24.167,23208.0
2019-04-15 12:10:00,25.81,25.81,25.78,25.79,27328.0,24.167,24.167,24.1389,24.1483,27328.0
2019-04-15 12:20:00,25.79,25.81,25.79,25.81,32348.0,24.1483,24.167,24.1483,24.167,32348.0
2019-04-15 12:30:00,25.81,25.82,25.8,25.82,29812.0,24.167,24.1764,24.1577,24.1764,29812.0
2019-04-15 12:40:00,25.82,25.83,25.81,25.81,17420.0,24.1764,24.1858,24.167,24.167,17420.0
2019-04-15 12:50:00,25.82,25.82,25.81,25.81,16800.0,24.1764,24.1764,24.167,24.167,16800.0
2019-04-15 13:00:00,25.81,25.85,25.81,25.84,29480.0,24.167,24.2045,24.167,24.1951,29480.0
2019-04-15 13:10:00,25.84,25.85,25.84,25.85,17756.0,24.1951,24.2045,24.1951,24.2045,17756.0
2019-04-15 13:20:00,25.85,25.86,25.84,25.86,32140.0,24.2045,24.2138,24.1951,24.2138,32140.0
2019-04-15 13:30:00,25.86,25.88,25.86,25.88,23620.0,24.2138,24.2326,24.2138,24.2326,23620.0
2019-04-15 13:40:00,25.89,25.91,25.88,25.89,42520.0,24.2419,24.2607,24.2326,24.2419,42520.0
2019-04-15 13:50:00,25.89,25.9,25.88,25.88,28492.0,24.2419,24.2513,24.2326,24.2326,28492.0
2019-04-15 14:00:00,25.88,25.89,25.88,25.89,14932.0,24.2326,24.2419,24.2326,24.2419,14932.0
2019-04-15 14:10:00,25.89,25.9,25.89,25.89,31944.0,24.2419,24.2513,24.2419,24.2419,31944.0
2019-04-15 14:20:00,25.89,25.9,25.88,25.9,27080.0,24.2419,24.2513,24.2326,24.2513,27080.0
2019-04-15 14:30:00,25.9,25.91,25.89,25.9,27820.0,24.2513,24.2607,24.2419,24.2513,27820.0
2019-04-15 14:40:00,25.9,25.92,25.9,25.91,28548.0,24.2513,24.27,24.2513,24.2607,28548.0
2019-04-15 14:50:00,25.91,25.96,25.91,25.96,35484.0,24.2607,24.3075,24.2607,24.3075,35484.0
2019-04-15 15:00:00,25.96,25.97,25.95,25.97,49160.0,24.3075,24.3168,24.2981,24.3168,49160.0
2019-04-15 15:10:00,25.97,26.05,25.97,26.02,235456.0,24.3168,24.3917,24.3168,24.3637,235456.0
2019-04-15 15:20:00,26.01,26.01,25.97,25.98,62812.0,24.3543,24.3543,24.3168,24.3262,62812.0
2019-04-15 15:30:00,25.98,25.99,25.96,25.97,95400.0,24.3262,24.3356,24.3075,24.3168,95400.0
2019-04-15 15:40:00,25.97,25.97,25.94,25.94,183112.0,24.3168,24.3168,24.2887,24.2887,183112.0
2019-04-15 15:50:00,25.94,25.99,25.93,25.97,529328.0,24.2887,24.3356,24.2794,24.3168,529328.0
2019-04-16 09:30:00,26.03,26.12,26.03,26.09,74656.0,24.373,24.4573,24.373,24.4292,74656.0
2019-04-16 09:40:00,26.08,26.1,26.04,26.04,14720.0,24.4198,24.4386,24.3824,24.3824,14720.0
2019-04-16 09:50:00,26.05,26.13,26.05,26.08,34040.0,24.3917,24.4667,24.3917,24.4198,34040.0
2019-04-16 10:00:00,26.09,26.11,26.05,26.06,44056.0,24.4292,24.4479,24.3917,24.4011,44056.0
2019-04-16 10:10:00,26.06,26.13,26.05,26.07,137732.0,24.4011,24.4667,24.3917,24.4105,137732.0
2019-04-16 10:20:00,26.07,26.07,26.02,26.05,39644.0,24.4105,24.4105,24.3637,24.3917,39644.0
2019-04-16 10:30:00,26.05,26.06,26.0,26.03,60440.0,24.3917,24.4011,24.3449,24.373,60440.0
2019-04-16 10:40:00,26.02,26.03,25.98,25.99,63740.0,24.3637,24.373,24.3262,24.3356,63740.0
2019-04-16 10:50:00,25.99,26.0,25.97,25.98,86680.0,24.3356,24.3449,24.3168,24.3262,86680.0
2019-04-16 11:00:00,25.98,26.02,25.96,26.0,80064.0,24.3262,24.3637,24.3075,24.3449,80064.0
2019-04-16 11:10:00,26.01,26.03,26.0,26.02,89676.0,24.3543,24.373,24.3449,24.3637,89676.0
2019-04-16 11:20:00,26.01,26.05,26.0,26.0,112540.0,24.3543,24.3917,24.3449,24.3449,112540.0
2019-04-16 11:30:00,26.0,26.0,25.98,25.99,52524.0,24.3449,24.3449,24.3262,24.3356,52524.0
2019-04-16 11:40:00,26.0,26.02,25.98,26.02,44516.0,24.3449,24.3637,24.3262,24.3637,44516.0
2019-04-16 11:50:00,26.02,26.05,26.0,26.01,92044.0,24.3637,24.3917,24.3449,24.3543,92044.0
2019-04-16 12:00:00,26.01,26.03,26.0,26.01,55616.0,24.3543,24.373,24.3449,24.3543,55616.0
2019-04-16 12:10:00,26.0,26.0,25.96,25.96,48980.0,24.3449,24.3449,24.3075,24.3075,48980.0
2019-04-16 12:20:00,25.96,25.99,25.95,25.97,56936.0,24.3075,24.3356,24.2981,24.3168,56936.0
2019-04-16 12:30:00,25.97,25.97,25.94,25.95,57696.0,24.3168,24.3168,24.2887,24.2981,57696.0
2019-04-16 12:40:00,25.96,25.96,25.93,25.94,49652.0,24.3075,24.3075,24.2794,24.2887,49652.0
2019-04-16 12:50:00,25.94,25.96,25.92,25.95,49412.0,24.2887,24.3075,24.27,24.2981,49412.0
2019-04-16 13:00:00,25.95,25.96,25.93,25.93,41568.0,24.2981,24.3075,24.2794,24.2794,41568.0
2019-04-16 13:10:00,25.93,25.95,25.93,25.94,42040.0,24.2794,24.2981,24.2794,24.2887,42040.0
2019-04-16 13:20:00,25.95,25.95,25.92,25.93,35604.0,24.2981,24.2981,24.27,24.2794,35604.0
2019-04-16 13:30:00,25.93,25.94,25.93,25.93,55800.0,24.2794,24.2887,24.2794,24.2794,55800.0
2019-04-16 13:40:00,25.94,25.94,25.91,25.93,46492.0,24.2887,24.2887,24.2607,24.2794,46492.0
2019-04-16 13:50:00,25.93,25.93,25.9,25.93,52128.0,24.2794,24.2794,24.2513,24.2794,52128.0
2019-04-16 14:00:00,25.93,25.94,25.91,25.93,54896.0,24.2794,24.2887,24.2607,24.2794,54896.0
2019-04-16 14:10:00,25.93,25.93,25.91,25.92,74652.0,24.2794,24.2794,24.2607,24.27,74652.0
2019-04-16 14:20:00,25.92,25.92,25.91,25.92,54240.0,24.27,24.27,24.2607,24.27,54240.0
2019-04-16 14:30:00,25.92,25.95,25.92,25.93,58752.0,24.27,24.2981,24.27,24.2794,58752.0
2019-04-16 14:40:00,25.93,25.96,25.93,25.96,42836.0,24.2794,24.3075,24.2794,24.3075,42836.0
2019-04-16 14:50:00,25.96,25.97,25.95,25.97,66904.0,24.3075,24.3168,24.2981,24.3168,66904.0
2019-04-16 15:00:00,25.97,25.99,25.97,25.98,66480.0,24.3168,24.3356,24.3168,24.3262,66480.0
2019-04-16 15:10:00,25.97,25.98,25.95,25.97,66896.0,24.3168,24.3262,24.2981,24.3168,66896.0
2019-04-16 15:20:00,25.97,25.97,25.93,25.93,81184.0,24.3168,24.3168,24.2794,24.2794,81184.0
2019-04-16 15:30:00,25.94,25.94,25.85,25.89,96504.0,24.2887,24.2887,24.2045,24.2419,96504.0
2019-04-16 15:40:00,25.89,25.91,25.88,25.89,167692.0,24.2419,24.2607,24.2326,24.2419,167692.0
2019-04-16 15:50:00,25.89,25.9,25.86,25.9,339376.0,24.2419,24.2513,24.2138,24.2513,339376.0
2019-04-17 09:30:00,26.07,26.14,26.02,26.13,118644.0,24.4105,24.476,24.3637,24.4667,118644.0
2019-04-17 09:40:00,26.12,26.25,26.1,26.2,299196.0,24.4573,24.579,24.4386,24.5322,299196.0
2019-04-17 09:50:00,26.21,26.22,26.13,26.14,61828.0,24.5416,24.5509,24.4667,24.476,61828.0
2019-04-17 10:00:00,26.13,26.13,26.0,26.01,75884.0,24.4667,24.4667,24.3449,24.3543,75884.0
2019-04-17 10:10:00,26.01,26.03,25.98,26.01,54012.0,24.3543,24.373,24.3262,24.3543,54012.0
2019-04-17 10:20:00,26.0,26.04,26.0,26.03,52636.0,24.3449,24.3824,24.3449,24.373,52636.0
2019-04-17 10:30:00,26.03,26.07,26.03,26.06,97332.0,24.373,24.4105,24.373,24.4011,97332.0
2019-04-17 10:40:00,26.05,26.1,26.03,26.1,95684.0,24.3917,24.4386,24.373,24.4386,95684.0
2019-04-17 10:50:00,26.1,26.1,26.03,26.03,74492.0,24.4386,24.4386,24.373,24.373,74492.0
2019-04-17 11:00:00,26.04,26.1,26.04,26.05,97668.0,24.3824,24.4386,24.3824,24.3917,97668.0
2019-04-17 11:10:00,26.05,26.05,26.02,26.03,33948.0,24.3917,24.3917,24.3637,24.373,33948.0
2019-04-17 11:20:00,26.02,26.03,25.99,25.99,38896.0,24.3637,24.373,24.3356,24.3356,38896.0
2019-04-17 11:30:00,25.99,25.99,25.93,25.96,38864.0,24.3356,24.3356,24.2794,24.3075,38864.0
2019-04-17 11:40:00,25.96,26.0,25.96,25.99,29884.0,24.3075,24.3449,24.3075,24.3356,29884.0
2019-04-17 11:50:00,25.99,25.99,25.94,25.96,32400.0,24.3356,24.3356,24.2887,24.3075,32400.0
2019-04-17 12:00:00,25.95,25.96,25.94,25.96,40236.0,24.2981,24.3075,24.2887,24.3075,40236.0
2019-04-17 12:10:00,25.95,26.0,25.95,25.96,45196.0,24.2981,24.3449,24.2981,24.3075,45196.0
2019-04-17 12:20:00,25.96,26.01,25.96,25.99,37800.0,24.3075,24.3543,24.3075,24.3356,37800.0
2019-04-17 12:30:00,25.99,26.06,25.98,26.06,156532.0,24.3356,24.4011,24.3262,24.4011,156532.0
2019-04-17 12:40:00,26.06,26.07,26.05,26.06,212288.0,24.4011,24.4105,24.3917,24.4011,212288.0
2019-04-17 12:50:00,26.06,26.08,26.05,26.06,223456.0,24.4011,24.4198,24.3917,24.4011,223456.0
2019-04-17 13:00:00,26.07,26.09,26.07,26.09,58052.0,24.4105,24.4292,24.4105,24.4292,58052.0
2019-04-17 13:10:00,26.09,26.11,26.09,26.11,44228.0,24.4292,24.4479,24.4292,24.4479,44228.0
2019-04-17 13:20:00,26.11,26.13,26.08,26.09,36804.0,24.4479,24.4667,24.4198,24.4292,36804.0
2019-04-17 13:30:00,26.09,26.11,26.09,26.1,24468.0,24.4292,24.4479,24.4292,24.4386,24468.0
2019-04-17 13:40:00,26.1,26.11,26.09,26.09,19996.0,24.4386,24.4479,24.4292,24.4292,19996.0
2019-04-17 13:50:00,26.09,26.11,26.07,26.1,81564.0,24.4292,24.4479,24.4105,24.4386,81564.0
2019-04-17 14:00:00,26.1,26.11,26.08,26.09,34996.0,24.4386,24.4479,24.4198,24.4292,34996.0
2019-04-17 14:10:00,26.08,26.09,26.06,26.08,20400.0,24.4198,24.4292,24.4011,24.4198,20400.0
2019-04-17 14:20:00,26.08,26.08,26.01,26.01,52904.0,24.4198,24.4198,24.3543,24.3543,52904.0
2019-04-17 14:30:00,26.02,26.05,26.02,26.05,33928.0,24.3637,24.3917,24.3637,24.3917,33928.0
2019-04-17 14:40:00,26.05,26.05,26.01,26.02,53740.0,24.3917,24.3917,24.3543,24.3637,53740.0
2019-04-17 14:50:00,26.02,26.09,26.02,26.09,60492.0,24.3637,24.4292,24.3637,24.4292,60492.0
2019-04-17 15:00:00,26.09,26.09,26.04,26.05,46972.0,24.4292,24.4292,24.3824,24.3917,46972.0
2019-04-17 15:10:00,26.04,26.06,26.03,26.03,27556.0,24.3824,24.4011,24.373,24.373,27556.0
2019-04-17 15:20:00,26.03,26.03,26.0,26.0,36260.0,24.373,24.373,24.3449,24.3449,36260.0
2019-04-17 15:30:00,26.01,26.03,26.0,26.02,58764.0,24.3543,24.373,24.3449,24.3637,58764.0
2019-04-17 15:40:00,26.02,26.02,25.97,25.97,112180.0,24.3637,24.3637,24.3168,24.3168,112180.0
2019-04-17 15:50:00,25.97,26.0,25.97,25.99,200796.0,24.3168,24.3449,24.3168,24.3356,200796.0
2019-04-18 09:30:00,26.05,26.08,25.99,26.07,291296.0,24.3917,24.4198,24.3356,24.4105,291296.0
2019-04-18 09:40:00,26.07,26.11,26.06,26.09,48400.0,24.4105,24.4479,24.4011,24.4292,48400.0
2019-04-18 09:50:00,26.09,26.11,26.02,26.04,88908.0,24.4292,24.4479,24.3637,24.3824,88908.0
2019-04-18 10:00:00,26.04,26.13,26.01,26.11,68316.0,24.3824,24.4667,24.3543,24.4479,68316.0
2019-04-18 10:10:00,26.11,26.13,26.07,26.12,35968.0,24.4479,24.4667,24.4105,24.4573,35968.0
2019-04-18 10:20:00,26.13,26.13,26.06,26.1,44748.0,24.4667,24.4667,24.4011,24.4386,44748.0
2019-04-18 10:30:00,26.09,26.09,26.02,26.04,48836.0,24.4292,24.4292,24.3637,24.3824,48836.0
2019-04-18 10:40:00,26.03,26.05,26.01,26.04,28860.0,24.373,24.3917,24.3543,24.3824,28860.0
2019-04-18 10:50:00,26.03,26.08,26.02,26.07,61736.0,24.373,24.4198,24.3637,24.4105,61736.0
2019-04-18 11:00:00,26.07,26.1,26.03,26.09,91468.0,24.4105,24.4386,24.373,24.4292,91468.0
2019-04-18 11:10:00,26.09,26.09,26.03,26.04,59520.0,24.4292,24.4292,24.373,24.3824,59520.0
2019-04-18 11:20:00,26.04,26.06,26.03,26.05,28968.0,24.3824,24.4011,24.373,24.3917,28968.0
2019-04-18 11:30:00,26.05,26.11,26.05,26.11,48244.0,24.3917,24.4479,24.3917,24.4479,48244.0
2019-04-18 11:40:00,26.1,26.13,26.1,26.11,30140.0,24.4386,24.4667,24.4386,24.4479,30140.0
2019-04-18 11:50:00,26.11,26.11,26.09,26.1,46756.0,24.4479,24.4479,24.4292,24.4386,46756.0
2019-04-18 12:00:00,26.1,26.11,26.08,26.09,110756.0,24.4386,24.4479,24.4198,24.4292,110756.0
2019-04-18 12:10:00,26.09,26.14,26.07,26.14,91244.0,24.4292,24.476,24.4105,24.476,91244.0
2019-04-18 12:20:00,26.13,26.14,26.13,26.13,38432.0,24.4667,24.476,24.4667,24.4667,38432.0
2019-04-18 12:30:00,26.13,26.14,26.1,26.11,41212.0,24.4667,24.476,24.4386,24.4479,41212.0
2019-04-18 12:40:00,26.11,26.14,26.11,26.14,22076.0,24.4479,24.476,24.4479,24.476,22076.0
2019-04-18 12:50:00,26.14,26.14,26.11,26.11,37532.0,24.476,24.476,24.4479,24.4479,37532.0
2019-04-18 13:00:00,26.11,26.11,26.09,26.09,31992.0,24.4479,24.4479,24.4292,24.4292,31992.0
2019-04-18 13:10:00,26.09,26.1,26.07,26.09,30756.0,24.4292,24.4386,24.4105,24.4292,30756.0
2019-04-18 13:20:00,26.09,26.09,26.07,26.07,23412.0,24.4292,24.4292,24.4105,24.4105,23412.0
2019-04-18 13:30:00,26.07,26.13,26.07,26.1,69600.0,24.4105,24.4667,24.4105,24.4386,69600.0
2019-04-18 13:40:00,26.11,26.13,26.1,26.13,40796.0,24.4479,24.4667,24.4386,24.4667,40796.0
2019-04-18 13:50:00,26.13,26.14,26.11,26.11,35352.0,24.4667,24.476,24.4479,24.4479,35352.0
2019-04-18 14:00:00,26.13,26.13,26.11,26.12,27956.0,24.4667,24.4667,24.4479,24.4573,27956.0
2019-04-18 14:10:00,26.12,26.16,26.12,26.14,27660.0,24.4573,24.4947,24.4573,24.476,27660.0
2019-04-18 14:20:00,26.15,26.15,26.13,26.14,30412.0,24.4854,24.4854,24.4667,24.476,30412.0
2019-04-18 14:30:00,26.14,26.14,26.12,26.12,29200.0,24.476,24.476,24.4573,24.4573,29200.0
2019-04-18 14:40:00,26.12,26.17,26.12,26.15,77940.0,24.4573,24.5041,24.4573,24.4854,77940.0
2019-04-18 14:50:00,26.15,26.17,26.14,26.15,39720.0,24.4854,24.5041,24.476,24.4854,39720.0
2019-04-18 15:00:00,26.15,26.15,26.13,26.13,52464.0,24.4854,24.4854,24.4667,24.4667,52464.0
2019-04-18 15:10:00,26.13,26.16,26.13,26.14,32872.0,24.4667,24.4947,24.4667,24.476,32872.0
2019-04-18 15:20:00,26.14,26.16,26.14,26.15,56300.0,24.476,24.4947,24.476,24.4854,56300.0
2019-04-18 15:30:00,26.15,26.16,26.11,26.11,77088.0,24.4854,24.4947,24.4479,24.4479,77088.0
2019-04-18 15:40:00,26.12,26.13,26.1,26.13,93080.0,24.4573,24.4667,24.4386,24.4667,93080.0
2019-04-18 15:50:00,26.12,26.14,26.09,26.14,234236.0,24.4573,24.476,24.4292,24.476,234236.0
2019-04-22 09:30:00,26.02,26.06,25.94,26.03,129664.0,24.3637,24.4011,24.2887,24.373,129664.0
2019-04-22 09:40:00,26.04,26.1,26.02,26.07,63748.0,24.3824,24.4386,24.3637,24.4105,63748.0
2019-04-22 09:50:00,26.08,26.08,25.99,26.01,42596.0,24.4198,24.4198,24.3356,24.3543,42596.0
2019-04-22 10:00:00,26.0,26.01,25.95,25.95,39236.0,24.3449,24.3543,24.2981,24.2981,39236.0
2019-04-22 10:10:00,25.96,25.98,25.95,25.95,39152.0,24.3075,24.3262,24.2981,24.2981,39152.0
2019-04-22 10:20:00,25.95,25.96,25.94,25.95,29724.0,24.2981,24.3075,24.2887,24.2981,29724.0
2019-04-22 10:30:00,25.94,25.98,25.94,25.96,29052.0,24.2887,24.3262,24.2887,24.3075,29052.0
2019-04-22 10:40:00,25.96,26.0,25.95,26.0,28532.0,24.3075,24.3449,24.2981,24.3449,28532.0
2019-04-22 10:50:00,26.0,26.01,25.98,25.99,54932.0,24.3449,24.3543,24.3262,24.3356,54932.0
2019-04-22 11:00:00,25.99,25.99,25.96,25.97,28664.0,24.3356,24.3356,24.3075,24.3168,28664.0
2019-04-22 11:10:00,25.97,25.99,25.97,25.99,48492.0,24.3168,24.3356,24.3168,24.3356,48492.0
2019-04-22 11:20:00,25.99,26.01,25.99,26.01,29224.0,24.3356,24.3543,24.3356,24.3543,29224.0
2019-04-22 11:30:00,26.01,26.01,25.99,26.0,16048.0,24.3543,24.3543,24.3356,24.3449,16048.0
2019-04-22 11:40:00,26.0,26.02,25.99,26.0,60272.0,24.3449,24.3637,24.3356,24.3449,60272.0
2019-04-22 11:50:00,26.0,26.0,26.0,26.0,17676.0,24.3449,24.3449,24.3449,24.3449,17676.0
2019-04-22 12:00:00,26.0,26.02,25.98,26.01,33012.0,24.3449,24.3637,24.3262,24.3543,33012.0
2019-04-22 12:10:00,26.02,26.03,26.0,26.0,17668.0,24.3637,24.373,24.3449,24.3449,17668.0
2019-04-22 12:20:00,26.0,26.0,25.99,26.0,36588.0,24.3449,24.3449,24.3356,24.3449,36588.0
2019-04-22 12:30:00,26.0,26.03,25.99,26.02,20252.0,24.3449,24.373,24.3356,24.3637,20252.0
2019-04-22 12:40:00,26.02,26.05,26.02,26.03,15752.0,24.3637,24.3917,24.3637,24.373,15752.0
2019-04-22 12:50:00,26.03,26.05,26.02,26.04,32116.0,24.373,24.3917,24.3637,24.3824,32116.0
2019-04-22 13:00:00,26.04,26.05,26.02,26.03,12832.0,24.3824,24.3917,24.3637,24.373,12832.0
2019-04-22 13:10:00,26.03,26.05,26.02,26.05,33796.0,24.373,24.3917,24.3637,24.3917,33796.0
2019-04-22 13:20:00,26.05,26.08,26.05,26.07,31364.0,24.3917,24.4198,24.3917,24.4105,31364.0
2019-04-22 13:30:00,26.07,26.07,26.03,26.05,49836.0,24.4105,24.4105,24.373,24.3917,49836.0
2019-04-22 13:40:00,26.05,26.06,26.04,26.06,26024.0,24.3917,24.4011,24.3824,24.4011,26024.0
2019-04-22 13:50:00,26.06,26.06,26.05,26.06,27860.0,24.4011,24.4011,24.3917,24.4011,27860.0
2019-04-22 14:00:00,26.07,26.11,26.06,26.11,43780.0,24.4105,24.4479,24.4011,24.4479,43780.0
2019-04-22 14:10:00,26.11,26.12,26.1,26.1,37916.0,24.4479,24.4573,24.4386,24.4386,37916.0
2019-04-22 14:20:00,26.11,26.13,26.1,26.13,47420.0,24.4479,24.4667,24.4386,24.4667,47420.0
2019-04-22 14:30:00,26.13,26.13,26.11,26.11,80884.0,24.4667,24.4667,24.4479,24.4479,80884.0
2019-04-22 14:40:00,26.11,26.12,26.09,26.09,34036.0,24.4479,24.4573,24.4292,24.4292,34036.0
2019-04-22 14:50:00,26.09,26.09,26.05,26.06,37900.0,24.4292,24.4292,24.3917,24.4011,37900.0
2019-04-22 15:00:00,26.06,26.07,26.04,26.05,28848.0,24.4011,24.4105,24.3824,24.3917,28848.0
2019-04-22 15:10:00,26.05,26.05,26.02,26.04,50224.0,24.3917,24.3917,24.3637,24.3824,50224.0
2019-04-22 15:20:00,26.04,26.04,26.01,26.01,44548.0,24.3824,24.3824,24.3543,24.3543,44548.0
2019-04-22 15:30:00,26.02,26.04,26.0,26.02,75312.0,24.3637,24.3824,24.3449,24.3637,75312.0
2019-04-22 15:40:00,26.02,26.03,26.02,26.03,102728.0,24.3637,24.373,24.3637,24.373,102728.0
2019-04-22 15:50:00,26.02,26.04,25.98,25.98,339036.0,24.3637,24.3824,24.3262,24.3262,339036.0
2019-04-23 09:30:00,26.02,26.07,26.0,26.05,93276.0,24.3637,24.4105,24.3449,24.3917,93276.0
2019-04-23 09:40:00,26.05,26.06,25.98,25.99,45028.0,24.3917,24.4011,24.3262,24.3356,45028.0
2019-04-23 09:50:00,25.99,26.08,25.99,26.04,42592.0,24.3356,24.4198,24.3356,24.3824,42592.0
2019-04-23 10:00:00,26.05,26.14,26.05,26.07,103384.0,24.3917,24.476,24.3917,24.4105,103384.0
2019-04-23 10:10:00,26.08,26.12,26.08,26.08,26888.0,24.4198,24.4573,24.4198,24.4198,26888.0
2019-04-23 10:20:00,26.09,26.12,26.08,26.12,28140.0,24.4292,24.4573,24.4198,24.4573,28140.0
2019-04-23 10:30:00,26.13,26.13,26.08,26.08,47872.0,24.4667,24.4667,24.4198,24.4198,47872.0
2019-04-23 10:40:00,26.08,26.13,26.08,26.11,35100.0,24.4198,24.4667,24.4198,24.4479,35100.0
2019-04-23 10:50:00,26.1,26.17,26.09,26.17,54004.0,24.4386,24.5041,24.4292,24.5041,54004.0
2019-04-23 11:00:00,26.17,26.18,26.15,26.16,27956.0,24.5041,24.5135,24.4854,24.4947,27956.0
2019-04-23 11:10:00,26.17,26.2,26.15,26.18,69464.0,24.5041,24.5322,24.4854,24.5135,69464.0
2019-04-23 11:20:00,26.18,26.23,26.17,26.23,89176.0,24.5135,24.5603,24.5041,24.5603,89176.0
2019-04-23 11:30:00,26.23,26.25,26.23,26.24,73660.0,24.5603,24.579,24.5603,24.5697,73660.0
2019-04-23 11:40:00,26.23,26.25,26.22,26.23,91956.0,24.5603,24.579,24.5509,24.5603,91956.0
2019-04-23 11:50:00,26.24,26.24,26.23,26.23,43332.0,24.5697,24.5697,24.5603,24.5603,43332.0
2019-04-23 12:00:00,26.24,26.25,26.23,26.24,209552.0,24.5697,24.579,24.5603,24.5697,209552.0
2019-04-23 12:10:00,26.24,26.33,26.24,26.33,152504.0,24.5697,24.6539,24.5697,24.6539,152504.0
2019-04-23 12:20:00,26.32,26.32,26.29,26.31,36324.0,24.6446,24.6446,24.6165,24.6352,36324.0
2019-04-23 12:30:00,26.31,26.32,26.28,26.29,47660.0,24.6352,24.6446,24.6071,24.6165,47660.0
2019-04-23 12:40:00,26.29,26.3,26.28,26.28,24268.0,24.6165,24.6258,24.6071,24.6071,24268.0
2019-04-23 12:50:00,26.27,26.31,26.27,26.31,42404.0,24.5977,24.6352,24.5977,24.6352,42404.0
2019-04-23 13:00:00,26.31,26.32,26.29,26.31,36576.0,24.6352,24.6446,24.6165,24.6352,36576.0
2019-04-23 13:10:00,26.31,26.31,26.29,26.3,32256.0,24.6352,24.6352,24.6165,24.6258,32256.0
2019-04-23 13:20:00,26.3,26.31,26.29,26.31,21828.0,24.6258,24.6352,24.6165,24.6352,21828.0
2019-04-23 13:30:00,26.31,26.32,26.31,26.32,57384.0,24.6352,24.6446,24.6352,24.6446,57384.0
2019-04-23 13:40:00,26.32,26.33,26.31,26.32,51200.0,24.6446,24.6539,24.6352,24.6446,51200.0
2019-04-23 13:50:00,26.32,26.33,26.31,26.32,147272.0,24.6446,24.6539,24.6352,24.6446,147272.0
2019-04-23 14:00:00,26.32,26.33,26.3,26.32,107036.0,24.6446,24.6539,24.6258,24.6446,107036.0
2019-04-23 14:10:00,26.32,26.33,26.3,26.3,75664.0,24.6446,24.6539,24.6258,24.6258,75664.0
2019-04-23 14:20:00,26.3,26.31,26.28,26.29,62436.0,24.6258,24.6352,24.6071,24.6165,62436.0
2019-04-23 14:30:00,26.28,26.3,26.28,26.28,61988.0,24.6071,24.6258,24.6071,24.6071,61988.0
2019-04-23 14:40:00,26.28,26.29,26.27,26.28,62084.0,24.6071,24.6165,24.5977,24.6071,62084.0
2019-04-23 14:50:00,26.29,26.31,26.28,26.3,44048.0,24.6165,24.6352,24.6071,24.6258,44048.0
2019-04-23 15:00:00,26.3,26.32,26.29,26.3,72784.0,24.6258,24.6446,24.6165,24.6258,72784.0
2019-04-23 15:10:00,26.3,26.32,26.29,26.32,70008.0,24.6258,24.6446,24.6165,24.6446,70008.0
2019-04-23 15:20:00,26.32,26.34,26.32,26.34,101944.0,24.6446,24.6633,24.6446,24.6633,101944.0
2019-04-23 15:30:00,26.34,26.35,26.3,26.31,125132.0,24.6633,24.6726,24.6258,24.6352,125132.0
2019-04-23 15:40:00,26.31,26.34,26.31,26.34,221056.0,24.6352,24.6633,24.6352,24.6633,221056.0
2019-04-23 15:50:00,26.34,26.38,26.33,26.35,548108.0,24.6633,24.7007,24.6539,24.6726,548108.0
2019-04-24 09:30:00,23.78,24.26,23.63,24.14,1115964.0,22.2662,22.7157,22.1258,22.6033,1115964.0
2019-04-24 09:40:00,24.16,24.88,24.1,24.81,707604.0,22.6221,23.2962,22.5659,23.2307,707604.0
2019-04-24 09:50:00,24.81,25.29,24.75,25.29,627588.0,23.2307,23.6801,23.1745,23.6801,627588.0
2019-04-24 10:00:00,25.28,25.57,25.19,25.26,699880.0,23.6708,23.9423,23.5865,23.652,699880.0
2019-04-24 10:10:00,25.26,25.39,25.23,25.34,309396.0,23.652,23.7738,23.6239,23.7269,309396.0
2019-04-24 10:20:00,25.31,25.62,25.3,25.54,332512.0,23.6989,23.9891,23.6895,23.9142,332512.0
2019-04-24 10:30:00,25.55,25.57,25.32,25.36,476140.0,23.9236,23.9423,23.7082,23.7457,476140.0
2019-04-24 10:40:00,25.35,25.49,25.33,25.36,166800.0,23.7363,23.8674,23.7176,23.7457,166800.0
2019-04-24 10:50:00,25.36,25.52,25.36,25.49,143352.0,23.7457,23.8955,23.7457,23.8674,143352.0
2019-04-24 11:00:00,25.5,25.52,25.42,25.47,209052.0,23.8768,23.8955,23.8018,23.8487,209052.0
2019-04-24 11:10:00,25.47,25.73,25.47,25.65,376652.0,23.8487,24.0921,23.8487,24.0172,376652.0
2019-04-24 11:20:00,25.64,25.7,25.62,25.68,116104.0,24.0078,24.064,23.9891,24.0453,116104.0
2019-04-24 11:30:00,25.68,25.83,25.66,25.79,144180.0,24.0453,24.1858,24.0266,24.1483,144180.0
2019-04-24 11:40:00,25.8,25.82,25.67,25.73,185432.0,24.1577,24.1764,24.0359,24.0921,185432.0
2019-04-24 11:50:00,25.72,25.89,25.71,25.87,143744.0,24.0828,24.2419,24.0734,24.2232,143744.0
2019-04-24 12:00:00,25.87,25.88,25.73,25.75,106336.0,24.2232,24.2326,24.0921,24.1108,106336.0
2019-04-24 12:10:00,25.75,25.79,25.71,25.72,69524.0,24.1108,24.1483,24.0734,24.0828,69524.0
2019-04-24 12:20:00,25.72,25.74,25.67,25.67,82084.0,24.0828,24.1015,24.0359,24.0359,82084.0
2019-04-24 12:30:00,25.68,25.76,25.65,25.73,124044.0,24.0453,24.1202,24.0172,24.0921,124044.0
2019-04-24 12:40:00,25.73,25.82,25.73,25.82,59128.0,24.0921,24.1764,24.0921,24.1764,59128.0
2019-04-24 12:50:00,25.83,25.88,25.8,25.8,85720.0,24.1858,24.2326,24.1577,24.1577,85720.0
2019-04-24 13:00:00,25.8,25.82,25.78,25.8,81964.0,24.1577,24.1764,24.1389,24.1577,81964.0
2019-04-24 13:10:00,25.8,25.87,25.8,25.85,69028.0,24.1577,24.2232,24.1577,24.2045,69028.0
2019-04-24 13:20:00,25.85,25.93,25.83,25.83,120088.0,24.2045,24.2794,24.1858,24.1858,120088.0
2019-04-24 13:30:00,25.84,25.84,25.54,25.56,407520.0,24.1951,24.1951,23.9142,23.9329,407520.0
2019-04-24 13:40:00,25.57,25.6,25.48,25.49,418496.0,23.9423,23.9704,23.858,23.8674,418496.0
2019-04-24 13:50:00,25.48,25.5,25.43,25.47,402192.0,23.858,23.8768,23.8112,23.8487,402192.0
2019-04-24 14:00:00,25.46,25.55,25.46,25.55,390144.0,23.8393,23.9236,23.8393,23.9236,390144.0
2019-04-24 14:10:00,25.55,25.58,25.53,25.54,129620.0,23.9236,23.9517,23.9048,23.9142,129620.0
2019-04-24 14:20:00,25.54,25.65,25.54,25.54,196924.0,23.9142,24.0172,23.9142,23.9142,196924.0
2019-04-24 14:30:00,25.54,25.54,25.46,25.47,195396.0,23.9142,23.9142,23.8393,23.8487,195396.0
2019-04-24 14:40:00,25.47,25.48,25.42,25.42,187708.0,23.8487,23.858,23.8018,23.8018,187708.0
2019-04-24 14:50:00,25.41,25.5,25.41,25.48,217760.0,23.7925,23.8768,23.7925,23.858,217760.0
2019-04-24 15:00:00,25.48,25.55,25.48,25.55,195692.0,23.858,23.9236,23.858,23.9236,195692.0
2019-04-24 15:10:00,25.54,25.68,25.53,25.67,365368.0,23.9142,24.0453,23.9048,24.0359,365368.0
2019-04-24 15:20:00,25.67,25.68,25.63,25.64,302272.0,24.0359,24.0453,23.9985,24.0078,302272.0
2019-04-24 15:30:00,25.64,25.68,25.64,25.68,312040.0,24.0078,24.0453,24.0078,24.0453,312040.0
2019-04-24 15:40:00,25.68,25.71,25.65,25.7,513288.0,24.0453,24.0734,24.0172,24.064,513288.0
2019-04-24 15:50:00,25.7,25.7,25.63,25.63,680580.0,24.064,24.064,23.9985,23.9985,680580.0
2019-04-25 09:30:00,25.58,25.58,25.06,25.16,236172.0,23.9517,23.9517,23.4648,23.5584,236172.0
2019-04-25 09:40:00,25.12,25.23,25.1,25.23,198668.0,23.5209,23.6239,23.5022,23.6239,198668.0
2019-04-25 09:50:00,25.2,25.23,25.09,25.15,165656.0,23.5959,23.6239,23.4929,23.549,165656.0
2019-04-25 10:00:00,25.11,25.21,25.09,25.2,147080.0,23.5116,23.6052,23.4929,23.5959,147080.0
2019-04-25 10:10:00,25.2,25.22,25.09,25.1,184944.0,23.5959,23.6146,23.4929,23.5022,184944.0
2019-04-25 10:20:00,25.1,25.11,25.0,25.07,118080.0,23.5022,23.5116,23.4086,23.4741,118080.0
2019-04-25 10:30:00,25.07,25.18,25.05,25.16,55252.0,23.4741,23.5771,23.4554,23.5584,55252.0
2019-04-25 10:40:00,25.17,25.17,25.12,25.12,65156.0,23.5678,23.5678,23.5209,23.5209,65156.0
2019-04-25 10:50:00,25.12,25.15,25.11,25.15,52540.0,23.5209,23.549,23.5116,23.549,52540.0
2019-04-25 11:00:00,25.15,25.16,25.1,25.1,72420.0,23.549,23.5584,23.5022,23.5022,72420.0
2019-04-25 11:10:00,25.1,25.1,25.05,25.05,92204.0,23.5022,23.5022,23.4554,23.4554,92204.0
2019-04-25 11:20:00,25.05,25.1,25.05,25.07,66632.0,23.4554,23.5022,23.4554,23.4741,66632.0
2019-04-25 11:30:00,25.07,25.08,25.06,25.08,61820.0,23.4741,23.4835,23.4648,23.4835,61820.0
2019-04-25 11:40:00,25.08,25.11,25.07,25.09,78944.0,23.4835,23.5116,23.4741,23.4929,78944.0
2019-04-25 11:50:00,25.1,25.13,25.08,25.08,123672.0,23.5022,23.5303,23.4835,23.4835,123672.0
2019-04-25 12:00:00,25.08,25.1,25.05,25.05,68756.0,23.4835,23.5022,23.4554,23.4554,68756.0
2019-04-25 12:10:00,25.05,25.05,25.03,25.03,93116.0,23.4554,23.4554,23.4367,23.4367,93116.0
2019-04-25 12:20:00,25.03,25.03,25.0,25.0,63216.0,23.4367,23.4367,23.4086,23.4086,63216.0
2019-04-25 12:30:00,25.0,25.05,25.0,25.04,59012.0,23.4086,23.4554,23.4086,23.446,59012.0
2019-04-25 12:40:00,25.04,25.09,25.04,25.07,124060.0,23.446,23.4929,23.446,23.4741,124060.0
2019-04-25 12:50:00,25.07,25.08,25.06,25.06,115644.0,23.4741,23.4835,23.4648,23.4648,115644.0
2019-04-25 13:00:00,25.06,25.08,25.06,25.08,110060.0,23.4648,23.4835,23.4648,23.4835,110060.0
2019-04-25 13:10:00,25.08,25.08,25.06,25.08,97428.0,23.4835,23.4835,23.4648,23.4835,97428.0
2019-04-25 13:20:00,25.08,25.08,25.04,25.07,320732.0,23.4835,23.4835,23.446,23.4741,320732.0
2019-04-25 13:30:00,25.07,25.08,25.01,25.02,172488.0,23.4741,23.4835,23.4179,23.4273,172488.0
2019-04-25 13:40:00,25.02,25.04,24.99,25.02,117384.0,23.4273,23.446,23.3992,23.4273,117384.0
2019-04-25 13:50:00,25.03,25.06,25.01,25.05,15600.0,23.4367,23.4648,23.4179,23.4554,15600.0
2019-04-25 14:00:00,25.05,25.12,25.05,25.11,39324.0,23.4554,23.5209,23.4554,23.5116,39324.0
2019-04-25 14:10:00,25.11,25.15,25.11,25.15,37168.0,23.5116,23.549,23.5116,23.549,37168.0
2019-04-25 14:20:00,25.15,25.15,25.09,25.09,80328.0,23.549,23.549,23.4929,23.4929,80328.0
2019-04-25 14:30:00,25.09,25.1,25.08,25.09,62492.0,23.4929,23.5022,23.4835,23.4929,62492.0
2019-04-25 14:40:00,25.09,25.09,25.06,25.07,53788.0,23.4929,23.4929,23.4648,23.4741,53788.0
2019-04-25 14:50:00,25.07,25.07,25.06,25.07,57732.0,23.4741,23.4741,23.4648,23.4741,57732.0
2019-04-25 15:00:00,25.07,25.08,25.06,25.07,67348.0,23.4741,23.4835,23.4648,23.4741,67348.0
2019-04-25 15:10:00,25.07,25.11,25.07,25.1,71196.0,23.4741,23.5116,23.4741,23.5022,71196.0
2019-04-25 15:20:00,25.1,25.16,25.1,25.15,73664.0,23.5022,23.5584,23.5022,23.549,73664.0
2019-04-25 15:30:00,25.15,25.16,25.13,25.14,65352.0,23.549,23.5584,23.5303,23.5397,65352.0
2019-04-25 15:40:00,25.13,25.16,25.09,25.16,272256.0,23.5303,23.5584,23.4929,23.5584,272256.0
2019-04-25 15:50:00,25.16,25.19,25.15,25.15,514232.0,23.5584,23.5865,23.549,23.549,514232.0
2019-04-26 09:30:00,25.13,25.13,24.98,25.0,195260.0,23.5303,23.5303,23.3899,23.4086,195260.0
2019-04-26 09:40:00,24.98,25.04,24.98,25.0,121356.0,23.3899,23.446,23.3899,23.4086,121356.0
2019-04-26 09:50:00,25.0,25.02,24.95,24.96,374088.0,23.4086,23.4273,23.3618,23.3711,374088.0
2019-04-26 10:00:00,24.97,25.02,24.94,25.0,115916.0,23.3805,23.4273,23.3524,23.4086,115916.0
2019-04-26 10:10:00,25.01,25.06,25.0,25.05,196424.0,23.4179,23.4648,23.4086,23.4554,196424.0
2019-04-26 10:20:00,25.05,25.07,25.0,25.0,194692.0,23.4554,23.4741,23.4086,23.4086,194692.0
2019-04-26 10:30:00,25.0,25.03,24.97,25.0,128048.0,23.4086,23.4367,23.3805,23.4086,128048.0
2019-04-26 10:40:00,24.99,25.0,24.97,24.98,162012.0,23.3992,23.4086,23.3805,23.3899,162012.0
2019-04-26 10:50:00,24.99,25.01,24.96,25.0,145728.0,23.3992,23.4179,23.3711,23.4086,145728.0
2019-04-26 11:00:00,25.0,25.04,25.0,25.03,242712.0,23.4086,23.446,23.4086,23.4367,242712.0
2019-04-26 11:10:00,25.04,25.05,25.03,25.04,309752.0,23.446,23.4554,23.4367,23.446,309752.0
2019-04-26 11:20:00,25.05,25.07,25.0,25.06,234548.0,23.4554,23.4741,23.4086,23.4648,234548.0
2019-04-26 11:30:00,25.06,25.06,25.0,25.02,110044.0,23.4648,23.4648,23.4086,23.4273,110044.0
2019-04-26 11:40:00,25.02,25.03,25.0,25.02,197236.0,23.4273,23.4367,23.4086,23.4273,197236.0
2019-04-26 11:50:00,25.01,25.02,25.0,25.01,207784.0,23.4179,23.4273,23.4086,23.4179,207784.0
2019-04-26 12:00:00,25.0,25.0,24.98,24.99,93968.0,23.4086,23.4086,23.3899,23.3992,93968.0
2019-04-26 12:10:00,24.99,25.0,24.98,24.99,93328.0,23.3992,23.4086,23.3899,23.3992,93328.0
2019-04-26 12:20:00,25.0,25.0,24.98,24.99,51660.0,23.4086,23.4086,23.3899,23.3992,51660.0
2019-04-26 12:30:00,24.99,24.99,24.93,24.93,72412.0,23.3992,23.3992,23.343,23.343,72412.0
2019-04-26 12:40:00,24.93,24.93,24.9,24.91,64108.0,23.343,23.343,23.315,23.3243,64108.0
2019-04-26 12:50:00,24.9,24.91,24.89,24.89,55124.0,23.315,23.3243,23.3056,23.3056,55124.0
2019-04-26 13:00:00,24.88,24.9,24.88,24.88,50656.0,23.2962,23.315,23.2962,23.2962,50656.0
2019-04-26 13:10:00,24.88,24.89,24.85,24.85,99432.0,23.2962,23.3056,23.2681,23.2681,99432.0
2019-04-26 13:20:00,24.86,24.86,24.85,24.86,69048.0,23.2775,23.2775,23.2681,23.2775,69048.0
2019-04-26 13:30:00,24.86,24.87,24.84,24.85,51952.0,23.2775,23.2869,23.2588,23.2681,51952.0
2019-04-26 13:40:00,24.85,24.86,24.83,24.86,80156.0,23.2681,23.2775,23.2494,23.2775,80156.0
2019-04-26 13:50:00,24.86,24.86,24.84,24.85,82076.0,23.2775,23.2775,23.2588,23.2681,82076.0
2019-04-26 14:00:00,24.85,24.86,24.84,24.86,92108.0,23.2681,23.2775,23.2588,23.2775,92108.0
2019-04-26 14:10:00,24.86,24.86,24.83,24.86,124728.0,23.2775,23.2775,23.2494,23.2775,124728.0
2019-04-26 14:20:00,24.86,24.88,24.84,24.86,81652.0,23.2775,23.2962,23.2588,23.2775,81652.0
2019-04-26 14:30:00,24.86,24.87,24.84,24.85,85980.0,23.2775,23.2869,23.2588,23.2681,85980.0
2019-04-26 14:40:00,24.85,24.87,24.84,24.87,85252.0,23.2681,23.2869,23.2588,23.2869,85252.0
2019-04-26 14:50:00,24.87,24.88,24.86,24.88,119852.0,23.2869,23.2962,23.2775,23.2962,119852.0
2019-04-26 15:00:00,24.88,24.9,24.86,24.88,242976.0,23.2962,23.315,23.2775,23.2962,242976.0
2019-04-26 15:10:00,24.88,24.88,24.86,24.86,117644.0,23.2962,23.2962,23.2775,23.2775,117644.0
2019-04-26 15:20:00,24.86,24.87,24.85,24.86,111640.0,23.2775,23.2869,23.2681,23.2775,111640.0
2019-04-26 15:30:00,24.86,24.9,24.86,24.9,272368.0,23.2775,23.315,23.2775,23.315,272368.0
2019-04-26 15:40:00,24.9,24.9,24.85,24.89,482384.0,23.315,23.315,23.2681,23.3056,482384.0
2019-04-26 15:50:00,24.89,25.0,24.89,24.99,1014176.0,23.3056,23.4086,23.3056,23.3992,1014176.0
2019-04-29 09:30:00,24.99,25.0,24.93,24.98,124852.0,23.3992,23.4086,23.343,23.3899,124852.0
2019-04-29 09:40:00,24.98,25.12,24.97,25.0,200896.0,23.3899,23.5209,23.3805,23.4086,200896.0
2019-04-29 09:50:00,25.0,25.0,24.98,25.0,110872.0,23.4086,23.4086,23.3899,23.4086,110872.0
2019-04-29 10:00:00,25.0,25.0,24.96,24.97,86984.0,23.4086,23.4086,23.3711,23.3805,86984.0
2019-04-29 10:10:00,24.97,25.04,24.97,25.02,114308.0,23.3805,23.446,23.3805,23.4273,114308.0
2019-04-29 10:20:00,25.02,25.04,24.98,24.98,192048.0,23.4273,23.446,23.3899,23.3899,192048.0
2019-04-29 10:30:00,24.99,25.01,24.98,24.99,62960.0,23.3992,23.4179,23.3899,23.3992,62960.0
2019-04-29 10:40:00,24.99,25.0,24.97,24.98,53172.0,23.3992,23.4086,23.3805,23.3899,53172.0
2019-04-29 10:50:00,24.99,24.99,24.98,24.99,103032.0,23.3992,23.3992,23.3899,23.3992,103032.0
2019-04-29 11:00:00,25.0,25.02,24.98,24.98,228952.0,23.4086,23.4273,23.3899,23.3899,228952.0
2019-04-29 11:10:00,24.98,25.0,24.97,24.97,118376.0,23.3899,23.4086,23.3805,23.3805,118376.0
2019-04-29 11:20:00,24.97,24.98,24.95,24.96,61216.0,23.3805,23.3899,23.3618,23.3711,61216.0
2019-04-29 11:30:00,24.95,24.97,24.94,24.95,46548.0,23.3618,23.3805,23.3524,23.3618,46548.0
2019-04-29 11:40:00,24.95,24.97,24.9,24.91,115788.0,23.3618,23.3805,23.315,23.3243,115788.0
2019-04-29 11:50:00,24.91,24.92,24.86,24.88,69940.0,23.3243,23.3337,23.2775,23.2962,69940.0
2019-04-29 12:00:00,24.88,24.9,24.86,24.89,63164.0,23.2962,23.315,23.2775,23.3056,63164.0
2019-04-29 12:10:00,24.89,24.89,24.86,24.86,77812.0,23.3056,23.3056,23.2775,23.2775,77812.0
2019-04-29 12:20:00,24.87,24.9,24.84,24.87,353372.0,23.2869,23.315,23.2588,23.2869,353372.0
2019-04-29 12:30:00,24.88,24.89,24.86,24.88,138972.0,23.2962,23.3056,23.2775,23.2962,138972.0
2019-04-29 12:40:00,24.88,24.88,24.85,24.86,134176.0,23.2962,23.2962,23.2681,23.2775,134176.0
2019-04-29 12:50:00,24.86,24.89,24.85,24.87,197272.0,23.2775,23.3056,23.2681,23.2869,197272.0
2019-04-29 13:00:00,24.86,24.88,24.85,24.86,66368.0,23.2775,23.2962,23.2681,23.2775,66368.0
2019-04-29 13:10:00,24.86,24.88,24.85,24.88,58356.0,23.2775,23.2962,23.2681,23.2962,58356.0
2019-04-29 13:20:00,24.87,24.87,24.83,24.85,72304.0,23.2869,23.2869,23.2494,23.2681,72304.0
2019-04-29 13:30:00,24.85,24.86,24.81,24.83,72352.0,23.2681,23.2775,23.2307,23.2494,72352.0
2019-04-29 13:40:00,24.83,24.85,24.81,24.81,82540.0,23.2494,23.2681,23.2307,23.2307,82540.0
2019-04-29 13:50:00,24.82,24.82,24.75,24.76,98864.0,23.24,23.24,23.1745,23.1839,98864.0
2019-04-29 14:00:00,24.77,24.83,24.76,24.81,107184.0,23.1932,23.2494,23.1839,23.2307,107184.0
2019-04-29 14:10:00,24.81,24.82,24.77,24.8,168932.0,23.2307,23.24,23.1932,23.2213,168932.0
2019-04-29 14:20:00,24.8,24.8,24.75,24.75,151920.0,23.2213,23.2213,23.1745,23.1745,151920.0
2019-04-29 14:30:00,24.75,24.78,24.73,24.76,91872.0,23.1745,23.2026,23.1558,23.1839,91872.0
2019-04-29 14:40:00,24.76,24.77,24.73,24.74,133284.0,23.1839,23.1932,23.1558,23.1651,133284.0
2019-04-29 14:50:00,24.74,24.78,24.73,24.77,116188.0,23.1651,23.2026,23.1558,23.1932,116188.0
2019-04-29 15:00:00,24.77,24.77,24.75,24.76,120984.0,23.1932,23.1932,23.1745,23.1839,120984.0
2019-04-29 15:10:00,24.76,24.76,24.7,24.73,127276.0,23.1839,23.1839,23.1277,23.1558,127276.0
2019-04-29 15:20:00,24.73,24.75,24.73,24.74,85836.0,23.1558,23.1745,23.1558,23.1651,85836.0
2019-04-29 15:30:00,24.74,24.78,24.73,24.75,212460.0,23.1651,23.2026,23.1558,23.1745,212460.0
2019-04-29 15:40:00,24.75,24.77,24.72,24.73,252116.0,23.1745,23.1932,23.1464,23.1558,252116.0
2019-04-29 15:50:00,24.73,24.75,24.7,24.73,565392.0,23.1558,23.1745,23.1277,23.1558,565392.0
2019-04-30 09:30:00,24.65,24.81,24.55,24.79,132840.0,23.0809,23.2307,22.9872,23.212,132840.0
2019-04-30 09:40:00,24.79,24.81,24.67,24.74,65004.0,23.212,23.2307,23.0996,23.1651,65004.0
2019-04-30 09:50:00,24.75,24.79,24.7,24.72,173820.0,23.1745,23.212,23.1277,23.1464,173820.0
2019-04-30 10:00:00,24.72,24.83,24.7,24.8,137956.0,23.1464,23.2494,23.1277,23.2213,137956.0
2019-04-30 10:10:00,24.8,24.81,24.77,24.77,46304.0,23.2213,23.2307,23.1932,23.1932,46304.0
2019-04-30 10:20:00,24.78,24.82,24.77,24.79,85160.0,23.2026,23.24,23.1932,23.212,85160.0
2019-04-30 10:30:00,24.8,24.82,24.76,24.78,65084.0,23.2213,23.24,23.1839,23.2026,65084.0
2019-04-30 10:40:00,24.79,24.83,24.78,24.79,63684.0,23.212,23.2494,23.2026,23.212,63684.0
2019-04-30 10:50:00,24.8,24.86,24.79,24.79,48756.0,23.2213,23.2775,23.212,23.212,48756.0
2019-04-30 11:00:00,24.79,24.8,24.69,24.7,107260.0,23.212,23.2213,23.1183,23.1277,107260.0
2019-04-30 11:10:00,24.7,24.77,24.7,24.76,69328.0,23.1277,23.1932,23.1277,23.1839,69328.0
2019-04-30 11:20:00,24.76,24.8,24.75,24.76,30120.0,23.1839,23.2213,23.1745,23.1839,30120.0
2019-04-30 11:30:00,24.76,24.79,24.76,24.79,37780.0,23.1839,23.212,23.1839,23.212,37780.0
2019-04-30 11:40:00,24.79,24.83,24.78,24.81,52520.0,23.212,23.2494,23.2026,23.2307,52520.0
2019-04-30 11:50:00,24.82,24.84,24.81,24.83,113704.0,23.24,23.2588,23.2307,23.2494,113704.0
2019-04-30 12:00:00,24.83,24.85,24.81,24.82,75820.0,23.2494,23.2681,23.2307,23.24,75820.0
2019-04-30 12:10:00,24.83,24.86,24.82,24.85,44544.0,23.2494,23.2775,23.24,23.2681,44544.0
2019-04-30 12:20:00,24.85,24.86,24.84,24.86,61596.0,23.2681,23.2775,23.2588,23.2775,61596.0
2019-04-30 12:30:00,24.88,24.88,24.85,24.86,34976.0,23.2962,23.2962,23.2681,23.2775,34976.0
2019-04-30 12:40:00,24.86,24.9,24.85,24.89,48892.0,23.2775,23.315,23.2681,23.3056,48892.0
2019-04-30 12:50:00,24.89,24.9,24.87,24.88,54364.0,23.3056,23.315,23.2869,23.2962,54364.0
2019-04-30 13:00:00,24.88,24.89,24.85,24.86,68988.0,23.2962,23.3056,23.2681,23.2775,68988.0
2019-04-30 13:10:00,24.86,24.88,24.84,24.84,151616.0,23.2775,23.2962,23.2588,23.2588,151616.0
2019-04-30 13:20:00,24.85,24.86,24.81,24.83,72488.0,23.2681,23.2775,23.2307,23.2494,72488.0
2019-04-30 13:30:00,24.84,24.85,24.81,24.82,156428.0,23.2588,23.2681,23.2307,23.24,156428.0
2019-04-30 13:40:00,24.81,24.88,24.81,24.86,165324.0,23.2307,23.2962,23.2307,23.2775,165324.0
2019-04-30 13:50:00,24.86,24.89,24.81,24.85,232900.0,23.2775,23.3056,23.2307,23.2681,232900.0
2019-04-30 14:00:00,24.84,24.87,24.82,24.85,57492.0,23.2588,23.2869,23.24,23.2681,57492.0
2019-04-30 14:10:00,24.86,24.86,24.81,24.84,165112.0,23.2775,23.2775,23.2307,23.2588,165112.0
2019-04-30 14:20:00,24.84,24.84,24.75,24.84,238880.0,23.2588,23.2588,23.1745,23.2588,238880.0
2019-04-30 14:30:00,24.84,24.9,24.84,24.88,90592.0,23.2588,23.315,23.2588,23.2962,90592.0
2019-04-30 14:40:00,24.88,24.89,24.86,24.89,146396.0,23.2962,23.3056,23.2775,23.3056,146396.0
2019-04-30 14:50:00,24.89,24.92,24.89,24.89,86232.0,23.3056,23.3337,23.3056,23.3056,86232.0
2019-04-30 15:00:00,24.9,24.92,24.88,24.91,122944.0,23.315,23.3337,23.2962,23.3243,122944.0
2019-04-30 15:10:00,24.91,24.91,24.9,24.91,79272.0,23.3243,23.3243,23.315,23.3243,79272.0
2019-04-30 15:20:00,24.91,24.92,24.89,24.9,134084.0,23.3243,23.3337,23.3056,23.315,134084.0
2019-04-30 15:30:00,24.9,24.92,24.88,24.92,123492.0,23.315,23.3337,23.2962,23.3337,123492.0
2019-04-30 15:40:00,24.92,24.93,24.89,24.89,317060.0,23.3337,23.343,23.3056,23.3056,317060.0
2019-04-30 15:50:00,24.9,24.91,24.88,24.89,904176.0,23.315,23.3243,23.2962,23.3056,904176.0
2019-05-01 09:30:00,25.13,25.17,24.99,25.06,222900.0,23.5303,23.5678,23.3992,23.4648,222900.0
2019-05-01 09:40:00,25.06,25.08,24.97,24.98,87028.0,23.4648,23.4835,23.3805,23.3899,87028.0
2019-05-01 09:50:00,24.98,25.0,24.92,24.95,75200.0,23.3899,23.4086,23.3337,23.3618,75200.0
2019-05-01 10:00:00,24.94,24.94,24.88,24.93,80032.0,23.3524,23.3524,23.2962,23.343,80032.0
2019-05-01 10:10:00,24.93,24.97,24.9,24.92,464968.0,23.343,23.3805,23.315,23.3337,464968.0
2019-05-01 10:20:00,24.93,24.95,24.9,24.95,205872.0,23.343,23.3618,23.315,23.3618,205872.0
2019-05-01 10:30:00,24.95,25.01,24.95,24.97,134564.0,23.3618,23.4179,23.3618,23.3805,134564.0
2019-05-01 10:40:00,24.98,25.0,24.97,24.99,47128.0,23.3899,23.4086,23.3805,23.3992,47128.0
2019-05-01 10:50:00,24.99,25.02,24.99,24.99,116340.0,23.3992,23.4273,23.3992,23.3992,116340.0
2019-05-01 11:00:00,24.99,25.01,24.97,24.98,78300.0,23.3992,23.4179,23.3805,23.3899,78300.0
2019-05-01 11:10:00,24.98,25.01,24.97,25.0,64996.0,23.3899,23.4179,23.3805,23.4086,64996.0
2019-05-01 11:20:00,25.0,25.03,25.0,25.01,63768.0,23.4086,23.4367,23.4086,23.4179,63768.0
2019-05-01 11:30:00,25.01,25.04,24.99,25.04,90632.0,23.4179,23.446,23.3992,23.446,90632.0
2019-05-01 11:40:00,25.04,25.08,25.03,25.08,188768.0,23.446,23.4835,23.4367,23.4835,188768.0
2019-05-01 11:50:00,25.08,25.09,25.06,25.06,121204.0,23.4835,23.4929,23.4648,23.4648,121204.0
2019-05-01 12:00:00,25.06,25.07,25.04,25.06,80032.0,23.4648,23.4741,23.446,23.4648,80032.0
2019-05-01 12:10:00,25.06,25.07,25.04,25.05,50952.0,23.4648,23.4741,23.446,23.4554,50952.0
2019-05-01 12:20:00,25.04,25.07,25.04,25.07,67840.0,23.446,23.4741,23.446,23.4741,67840.0
2019-05-01 12:30:00,25.07,25.07,25.04,25.05,142936.0,23.4741,23.4741,23.446,23.4554,142936.0
2019-05-01 12:40:00,25.05,25.09,25.04,25.07,113612.0,23.4554,23.4929,23.446,23.4741,113612.0
2019-05-01 12:50:00,25.07,25.07,25.05,25.06,49108.0,23.4741,23.4741,23.4554,23.4648,49108.0
2019-05-01 13:00:00,25.06,25.08,25.02,25.03,60924.0,23.4648,23.4835,23.4273,23.4367,60924.0
2019-05-01 13:10:00,25.03,25.06,25.02,25.06,29900.0,23.4367,23.4648,23.4273,23.4648,29900.0
2019-05-01 13:20:00,25.05,25.06,25.03,25.05,128404.0,23.4554,23.4648,23.4367,23.4554,128404.0
2019-05-01 13:30:00,25.05,25.06,25.03,25.05,75636.0,23.4554,23.4648,23.4367,23.4554,75636.0
2019-05-01 13:40:00,25.05,25.05,25.03,25.05,56088.0,23.4554,23.4554,23.4367,23.4554,56088.0
2019-05-01 13:50:00,25.05,25.06,25.03,25.05,101872.0,23.4554,23.4648,23.4367,23.4554,101872.0
2019-05-01 14:00:00,25.06,25.16,25.06,25.15,139192.0,23.4648,23.5584,23.4648,23.549,139192.0
2019-05-01 14:10:00,25.15,25.18,25.14,25.18,114052.0,23.549,23.5771,23.5397,23.5771,114052.0
2019-05-01 14:20:00,25.17,25.19,25.17,25.17,155708.0,23.5678,23.5865,23.5678,23.5678,155708.0
2019-05-01 14:30:00,25.17,25.18,25.06,25.06,396076.0,23.5678,23.5771,23.4648,23.4648,396076.0
2019-05-01 14:40:00,25.04,25.08,25.02,25.05,78972.0,23.446,23.4835,23.4273,23.4554,78972.0
2019-05-01 14:50:00,25.05,25.11,25.05,25.09,127380.0,23.4554,23.5116,23.4554,23.4929,127380.0
2019-05-01 15:00:00,25.09,25.11,25.06,25.1,149932.0,23.4929,23.5116,23.4648,23.5022,149932.0
2019-05-01 15:10:00,25.1,25.15,25.1,25.14,205236.0,23.5022,23.549,23.5022,23.5397,205236.0
2019-05-01 15:20:00,25.14,25.15,25.07,25.09,143140.0,23.5397,23.549,23.4741,23.4929,143140.0
2019-05-01 15:30:00,25.09,25.11,25.07,25.09,230544.0,23.4929,23.5116,23.4741,23.4929,230544.0
2019-05-01 15:40:00,25.09,25.09,25.06,25.07,285316.0,23.4929,23.4929,23.4648,23.4741,285316.0
2019-05-01 15:50:00,25.07,25.07,24.98,24.98,556328.0,23.4741,23.4741,23.3899,23.3899,556328.0
2019-05-02 09:30:00,25.03,25.03,24.88,24.98,67096.0,23.4367,23.4367,23.2962,23.3899,67096.0
2019-05-02 09:40:00,25.0,25.02,24.95,25.01,56392.0,23.4086,23.4273,23.3618,23.4179,56392.0
2019-05-02 09:50:00,25.0,25.02,24.96,24.98,34900.0,23.4086,23.4273,23.3711,23.3899,34900.0
2019-05-02 10:00:00,25.0,25.02,24.99,25.0,36588.0,23.4086,23.4273,23.3992,23.4086,36588.0
2019-05-02 10:10:00,25.02,25.04,25.0,25.03,88276.0,23.4273,23.446,23.4086,23.4367,88276.0
2019-05-02 10:20:00,25.03,25.03,24.97,24.98,38824.0,23.4367,23.4367,23.3805,23.3899,38824.0
2019-05-02 10:30:00,24.97,25.02,24.96,25.0,30272.0,23.3805,23.4273,23.3711,23.4086,30272.0
2019-05-02 10:40:00,25.0,25.0,24.98,25.0,25372.0,23.4086,23.4086,23.3899,23.4086,25372.0
2019-05-02 10:50:00,25.0,25.01,24.97,24.98,34720.0,23.4086,23.4179,23.3805,23.3899,34720.0
2019-05-02 11:00:00,24.97,25.0,24.97,25.0,24168.0,23.3805,23.4086,23.3805,23.4086,24168.0
2019-05-02 11:10:00,24.99,25.0,24.93,24.93,53988.0,23.3992,23.4086,23.343,23.343,53988.0
2019-05-02 11:20:00,24.93,24.93,24.86,24.86,45116.0,23.343,23.343,23.2775,23.2775,45116.0
2019-05-02 11:30:00,24.86,24.9,24.86,24.86,45380.0,23.2775,23.315,23.2775,23.2775,45380.0
2019-05-02 11:40:00,24.85,24.86,24.75,24.78,24360.0,23.2681,23.2775,23.1745,23.2026,24360.0
2019-05-02 11:50:00,24.77,24.79,24.75,24.79,31896.0,23.1932,23.212,23.1745,23.212,31896.0
2019-05-02 12:00:00,24.79,24.79,24.76,24.77,21616.0,23.212,23.212,23.1839,23.1932,21616.0
2019-05-02 12:10:00,24.77,24.79,24.76,24.77,37000.0,23.1932,23.212,23.1839,23.1932,37000.0
2019-05-02 12:20:00,24.78,24.8,24.77,24.79,45528.0,23.2026,23.2213,23.1932,23.212,45528.0
2019-05-02 12:30:00,24.79,24.83,24.79,24.81,50992.0,23.212,23.2494,23.212,23.2307,50992.0
2019-05-02 12:40:00,24.83,24.83,24.78,24.8,48248.0,23.2494,23.2494,23.2026,23.2213,48248.0
2019-05-02 12:50:00,24.8,24.8,24.77,24.78,51280.0,23.2213,23.2213,23.1932,23.2026,51280.0
2019-05-02 13:00:00,24.78,24.8,24.75,24.79,58072.0,23.2026,23.2213,23.1745,23.212,58072.0
2019-05-02 13:10:00,24.8,24.89,24.78,24.88,443460.0,23.2213,23.3056,23.2026,23.2962,443460.0
2019-05-02 13:20:00,24.88,24.89,24.84,24.85,119328.0,23.2962,23.3056,23.2588,23.2681,119328.0
2019-05-02 13:30:00,24.85,24.89,24.85,24.88,170564.0,23.2681,23.3056,23.2681,23.2962,170564.0
2019-05-02 13:40:00,24.88,24.89,24.84,24.85,123292.0,23.2962,23.3056,23.2588,23.2681,123292.0
2019-05-02 13:50:00,24.86,24.91,24.85,24.85,79300.0,23.2775,23.3243,23.2681,23.2681,79300.0
2019-05-02 14:00:00,24.86,24.88,24.83,24.83,70300.0,23.2775,23.2962,23.2494,23.2494,70300.0
2019-05-02 14:10:00,24.83,24.89,24.83,24.87,26296.0,23.2494,23.3056,23.2494,23.2869,26296.0
2019-05-02 14:20:00,24.86,24.88,24.83,24.84,32208.0,23.2775,23.2962,23.2494,23.2588,32208.0
2019-05-02 14:30:00,24.84,24.86,24.81,24.81,48836.0,23.2588,23.2775,23.2307,23.2307,48836.0
2019-05-02 14:40:00,24.82,24.84,24.79,24.79,31932.0,23.24,23.2588,23.212,23.212,31932.0
2019-05-02 14:50:00,24.78,24.82,24.78,24.81,23740.0,23.2026,23.24,23.2026,23.2307,23740.0
2019-05-02 15:00:00,24.82,24.85,24.81,24.84,44996.0,23.24,23.2681,23.2307,23.2588,44996.0
2019-05-02 15:10:00,24.83,24.86,24.82,24.83,44312.0,23.2494,23.2775,23.24,23.2494,44312.0
2019-05-02 15:20:00,24.83,24.86,24.82,24.85,42592.0,23.2494,23.2775,23.24,23.2681,42592.0
2019-05-02 15:30:00,24.84,24.86,24.83,24.85,66600.0,23.2588,23.2775,23.2494,23.2681,66600.0
2019-05-02 15:40:00,24.84,24.84,24.78,24.79,99216.0,23.2588,23.2588,23.2026,23.212,99216.0
2019-05-02 15:50:00,24.79,24.82,24.76,24.79,411824.0,23.212,23.24,23.1839,23.212,411824.0
2019-05-03 09:30:00,24.94,24.98,24.9,24.93,111944.0,23.3524,23.3899,23.315,23.343,111944.0
2019-05-03 09:40:00,24.93,25.0,24.91,25.0,57396.0,23.343,23.4086,23.3243,23.4086,57396.0
2019-05-03 09:50:00,25.0,25.05,24.98,25.0,110380.0,23.4086,23.4554,23.3899,23.4086,110380.0
2019-05-03 10:00:00,25.0,25.0,24.96,24.96,64500.0,23.4086,23.4086,23.3711,23.3711,64500.0
2019-05-03 10:10:00,24.97,24.97,24.93,24.93,37428.0,23.3805,23.3805,23.343,23.343,37428.0
2019-05-03 10:20:00,24.93,24.96,24.93,24.93,84912.0,23.343,23.3711,23.343,23.343,84912.0
2019-05-03 10:30:00,24.93,25.02,24.93,24.97,42512.0,23.343,23.4273,23.343,23.3805,42512.0
2019-05-03 10:40:00,24.98,25.0,24.94,24.94,47556.0,23.3899,23.4086,23.3524,23.3524,47556.0
2019-05-03 10:50:00,24.95,24.97,24.94,24.95,45232.0,23.3618,23.3805,23.3524,23.3618,45232.0
2019-05-03 11:00:00,24.95,24.99,24.94,24.97,53140.0,23.3618,23.3992,23.3524,23.3805,53140.0
2019-05-03 11:10:00,24.97,24.99,24.95,24.96,46096.0,23.3805,23.3992,23.3618,23.3711,46096.0
2019-05-03 11:20:00,24.95,24.97,24.94,24.95,42216.0,23.3618,23.3805,23.3524,23.3618,42216.0
2019-05-03 11:30:00,24.96,24.96,24.92,24.95,45116.0,23.3711,23.3711,23.3337,23.3618,45116.0
2019-05-03 11:40:00,24.95,24.97,24.94,24.96,74748.0,23.3618,23.3805,23.3524,23.3711,74748.0
2019-05-03 11:50:00,24.96,24.99,24.96,24.98,38648.0,23.3711,23.3992,23.3711,23.3899,38648.0
2019-05-03 12:00:00,24.98,24.99,24.97,24.98,38440.0,23.3899,23.3992,23.3805,23.3899,38440.0
2019-05-03 12:10:00,24.98,25.0,24.98,24.99,84208.0,23.3899,23.4086,23.3899,23.3992,84208.0
2019-05-03 12:20:00,24.99,25.04,24.97,25.04,61652.0,23.3992,23.446,23.3805,23.446,61652.0
2019-05-03 12:30:00,25.04,25.07,25.03,25.03,16604.0,23.446,23.4741,23.4367,23.4367,16604.0
2019-05-03 12:40:00,25.03,25.05,25.02,25.05,35148.0,23.4367,23.4554,23.4273,23.4554,35148.0
2019-05-03 12:50:00,25.05,25.06,25.03,25.06,44892.0,23.4554,23.4648,23.4367,23.4648,44892.0
2019-05-03 13:00:00,25.07,25.07,25.01,25.02,72436.0,23.4741,23.4741,23.4179,23.4273,72436.0
2019-05-03 13:10:00,25.02,25.03,25.0,25.03,24236.0,23.4273,23.4367,23.4086,23.4367,24236.0
2019-05-03 13:20:00,25.03,25.03,25.02,25.02,43256.0,23.4367,23.4367,23.4273,23.4273,43256.0
2019-05-03 13:30:00,25.02,25.04,25.0,25.04,64736.0,23.4273,23.446,23.4086,23.446,64736.0
2019-05-03 13:40:00,25.04,25.04,25.01,25.02,185408.0,23.446,23.446,23.4179,23.4273,185408.0
2019-05-03 13:50:00,25.01,25.02,24.99,25.0,55128.0,23.4179,23.4273,23.3992,23.4086,55128.0
2019-05-03 14:00:00,25.0,25.0,24.97,24.99,165552.0,23.4086,23.4086,23.3805,23.3992,165552.0
2019-05-03 14:10:00,24.99,25.0,24.98,24.99,121400.0,23.3992,23.4086,23.3899,23.3992,121400.0
2019-05-03 14:20:00,24.99,25.0,24.97,25.0,42540.0,23.3992,23.4086,23.3805,23.4086,42540.0
2019-05-03 14:30:00,25.0,25.02,25.0,25.02,39836.0,23.4086,23.4273,23.4086,23.4273,39836.0
2019-05-03 14:40:00,25.02,25.02,25.0,25.01,96524.0,23.4273,23.4273,23.4086,23.4179,96524.0
2019-05-03 14:50:00,25.0,25.02,25.0,25.02,51420.0,23.4086,23.4273,23.4086,23.4273,51420.0
2019-05-03 15:00:00,25.02,25.03,24.99,25.02,42256.0,23.4273,23.4367,23.3992,23.4273,42256.0
2019-05-03 15:10:00,25.02,25.05,25.01,25.02,60536.0,23.4273,23.4554,23.4179,23.4273,60536.0
2019-05-03 15:20:00,25.02,25.04,25.01,25.03,89440.0,23.4273,23.446,23.4179,23.4367,89440.0
2019-05-03 15:30:00,25.03,25.04,25.02,25.04,116876.0,23.4367,23.446,23.4273,23.446,116876.0
2019-05-03 15:40:00,25.04,25.04,25.02,25.02,240708.0,23.446,23.446,23.4273,23.4273,240708.0
2019-05-03 15:50:00,25.02,25.05,25.0,25.0,588580.0,23.4273,23.4554,23.4086,23.4086,588580.0
2019-05-06 09:30:00,24.46,24.51,24.13,24.51,161224.0,22.903,22.9498,22.594,22.9498,161224.0
2019-05-06 09:40:00,24.51,24.55,24.48,24.49,125488.0,22.9498,22.9872,22.9217,22.9311,125488.0
2019-05-06 09:50:00,24.49,24.59,24.46,24.54,78592.0,22.9311,23.0247,22.903,22.9779,78592.0
2019-05-06 10:00:00,24.53,24.58,24.52,24.56,90700.0,22.9685,23.0153,22.9591,22.9966,90700.0
2019-05-06 10:10:00,24.57,24.58,24.49,24.55,111080.0,23.006,23.0153,22.9311,22.9872,111080.0
2019-05-06 10:20:00,24.55,24.55,24.48,24.49,94788.0,22.9872,22.9872,22.9217,22.9311,94788.0
2019-05-06 10:30:00,24.49,24.59,24.49,24.58,106596.0,22.9311,23.0247,22.9311,23.0153,106596.0
2019-05-06 10:40:00,24.59,24.6,24.52,24.56,213308.0,23.0247,23.034,22.9591,22.9966,213308.0
2019-05-06 10:50:00,24.55,24.6,24.55,24.56,248668.0,22.9872,23.034,22.9872,22.9966,248668.0
2019-05-06 11:00:00,24.57,24.66,24.57,24.64,111284.0,23.006,23.0902,23.006,23.0715,111284.0
2019-05-06 11:10:00,24.65,24.68,24.63,24.67,79748.0,23.0809,23.109,23.0621,23.0996,79748.0
2019-05-06 11:20:00,24.67,24.7,24.66,24.69,86664.0,23.0996,23.1277,23.0902,23.1183,86664.0
2019-05-06 11:30:00,24.69,24.72,24.66,24.68,63772.0,23.1183,23.1464,23.0902,23.109,63772.0
2019-05-06 11:40:00,24.68,24.68,24.64,24.64,279732.0,23.109,23.109,23.0715,23.0715,279732.0
2019-05-06 11:50:00,24.64,24.65,24.57,24.58,419784.0,23.0715,23.0809,23.006,23.0153,419784.0
2019-05-06 12:00:00,24.58,24.63,24.57,24.58,361832.0,23.0153,23.0621,23.006,23.0153,361832.0
2019-05-06 12:10:00,24.57,24.58,24.5,24.51,179128.0,23.006,23.0153,22.9404,22.9498,179128.0
2019-05-06 12:20:00,24.5,24.52,24.49,24.49,234924.0,22.9404,22.9591,22.9311,22.9311,234924.0
2019-05-06 12:30:00,24.49,24.49,24.42,24.43,433024.0,22.9311,22.9311,22.8655,22.8749,433024.0
2019-05-06 12:40:00,24.43,24.51,24.43,24.51,206192.0,22.8749,22.9498,22.8749,22.9498,206192.0
2019-05-06 12:50:00,24.51,24.56,24.5,24.56,81944.0,22.9498,22.9966,22.9404,22.9966,81944.0
2019-05-06 13:00:00,24.56,24.58,24.54,24.57,41768.0,22.9966,23.0153,22.9779,23.006,41768.0
2019-05-06 13:10:00,24.57,24.61,24.56,24.59,57732.0,23.006,23.0434,22.9966,23.0247,57732.0
2019-05-06 13:20:00,24.58,24.59,24.56,24.59,51568.0,23.0153,23.0247,22.9966,23.0247,51568.0
2019-05-06 13:30:00,24.59,24.61,24.56,24.59,48864.0,23.0247,23.0434,22.9966,23.0247,48864.0
2019-05-06 13:40:00,24.59,24.59,24.56,24.59,46668.0,23.0247,23.0247,22.9966,23.0247,46668.0
2019-05-06 13:50:00,24.6,24.63,24.58,24.63,82496.0,23.034,23.0621,23.0153,23.0621,82496.0
2019-05-06 14:00:00,24.64,24.65,24.54,24.55,240220.0,23.0715,23.0809,22.9779,22.9872,240220.0
2019-05-06 14:10:00,24.55,24.55,24.49,24.49,541892.0,22.9872,22.9872,22.9311,22.9311,541892.0
2019-05-06 14:20:00,24.49,24.55,24.44,24.55,718504.0,22.9311,22.9872,22.8842,22.9872,718504.0
2019-05-06 14:30:00,24.55,24.61,24.54,24.61,187916.0,22.9872,23.0434,22.9779,23.0434,187916.0
2019-05-06 14:40:00,24.6,24.69,24.58,24.67,139096.0,23.034,23.1183,23.0153,23.0996,139096.0
2019-05-06 14:50:00,24.68,24.7,24.66,24.68,147264.0,23.109,23.1277,23.0902,23.109,147264.0
2019-05-06 15:00:00,24.68,24.7,24.66,24.68,73092.0,23.109,23.1277,23.0902,23.109,73092.0
2019-05-06 15:10:00,24.68,24.68,24.64,24.66,99452.0,23.109,23.109,23.0715,23.0902,99452.0
2019-05-06 15:20:00,24.67,24.67,24.63,24.64,327024.0,23.0996,23.0996,23.0621,23.0715,327024.0
2019-05-06 15:30:00,24.64,24.65,24.63,24.64,217360.0,23.0715,23.0809,23.0621,23.0715,217360.0
2019-05-06 15:40:00,24.64,24.64,24.59,24.6,214364.0,23.0715,23.0715,23.0247,23.034,214364.0
2019-05-06 15:50:00,24.6,24.62,24.57,24.6,454164.0,23.034,23.0528,23.006,23.034,454164.0
2019-05-07 09:30:00,24.29,24.46,24.28,24.44,215416.0,22.7438,22.903,22.7344,22.8842,215416.0
2019-05-07 09:40:00,24.43,24.46,24.27,24.28,82584.0,22.8749,22.903,22.7251,22.7344,82584.0
2019-05-07 09:50:00,24.28,24.34,24.22,24.27,150700.0,22.7344,22.7906,22.6782,22.7251,150700.0
2019-05-07 10:00:00,24.26,24.27,24.09,24.13,144884.0,22.7157,22.7251,22.5565,22.594,144884.0
2019-05-07 10:10:00,24.13,24.14,24.02,24.05,232484.0,22.594,22.6033,22.491,22.5191,232484.0
2019-05-07 10:20:00,24.04,24.07,24.01,24.03,804276.0,22.5097,22.5378,22.4816,22.5003,804276.0
2019-05-07 10:30:00,24.03,24.1,24.02,24.05,436432.0,22.5003,22.5659,22.491,22.5191,436432.0
2019-05-07 10:40:00,24.04,24.04,23.96,24.01,177372.0,22.5097,22.5097,22.4348,22.4816,177372.0
2019-05-07 10:50:00,24.02,24.04,23.97,23.98,130180.0,22.491,22.5097,22.4442,22.4535,130180.0
2019-05-07 11:00:00,23.98,24.02,23.94,24.0,84348.0,22.4535,22.491,22.4161,22.4722,84348.0
2019-05-07 11:10:00,24.0,24.07,23.98,24.05,118320.0,22.4722,22.5378,22.4535,22.5191,118320.0
2019-05-07 11:20:00,24.06,24.09,23.99,24.09,103932.0,22.5284,22.5565,22.4629,22.5565,103932.0
2019-05-07 11:30:00,24.1,24.17,24.07,24.11,80216.0,22.5659,22.6314,22.5378,22.5752,80216.0
2019-05-07 11:40:00,24.12,24.13,24.06,24.08,55400.0,22.5846,22.594,22.5284,22.5471,55400.0
2019-05-07 11:50:00,24.07,24.09,24.03,24.08,60552.0,22.5378,22.5565,22.5003,22.5471,60552.0
2019-05-07 12:00:00,24.07,24.13,24.05,24.11,49724.0,22.5378,22.594,22.5191,22.5752,49724.0
2019-05-07 12:10:00,24.12,24.18,24.12,24.15,65332.0,22.5846,22.6408,22.5846,22.6127,65332.0
2019-05-07 12:20:00,24.16,24.23,24.16,24.23,42400.0,22.6221,22.6876,22.6221,22.6876,42400.0
2019-05-07 12:30:00,24.24,24.24,24.17,24.18,181744.0,22.697,22.697,22.6314,22.6408,181744.0
2019-05-07 12:40:00,24.17,24.21,24.15,24.21,33540.0,22.6314,22.6689,22.6127,22.6689,33540.0
2019-05-07 12:50:00,24.22,24.23,24.14,24.14,81612.0,22.6782,22.6876,22.6033,22.6033,81612.0
2019-05-07 13:00:00,24.14,24.14,24.06,24.06,38404.0,22.6033,22.6033,22.5284,22.5284,38404.0
2019-05-07 13:10:00,24.05,24.08,24.03,24.04,49712.0,22.5191,22.5471,22.5003,22.5097,49712.0
2019-05-07 13:20:00,24.04,24.04,23.99,24.0,50684.0,22.5097,22.5097,22.4629,22.4722,50684.0
2019-05-07 13:30:00,24.0,24.03,23.96,23.99,61644.0,22.4722,22.5003,22.4348,22.4629,61644.0
2019-05-07 13:40:00,23.99,24.02,23.97,24.01,50544.0,22.4629,22.491,22.4442,22.4816,50544.0
2019-05-07 13:50:00,24.01,24.03,23.99,24.0,354532.0,22.4816,22.5003,22.4629,22.4722,354532.0
2019-05-07 14:00:00,24.0,24.02,23.96,24.0,151768.0,22.4722,22.491,22.4348,22.4722,151768.0
2019-05-07 14:10:00,24.0,24.01,23.98,24.0,112608.0,22.4722,22.4816,22.4535,22.4722,112608.0
2019-05-07 14:20:00,24.0,24.02,23.94,23.95,120752.0,22.4722,22.491,22.4161,22.4254,120752.0
2019-05-07 14:30:00,23.95,23.97,23.93,23.97,99492.0,22.4254,22.4442,22.4067,22.4442,99492.0
2019-05-07 14:40:00,23.98,24.0,23.95,23.95,76936.0,22.4535,22.4722,22.4254,22.4254,76936.0
2019-05-07 14:50:00,23.96,24.02,23.95,24.0,122164.0,22.4348,22.491,22.4254,22.4722,122164.0
2019-05-07 15:00:00,23.99,24.01,23.98,24.01,110984.0,22.4629,22.4816,22.4535,22.4816,110984.0
2019-05-07 15:10:00,24.0,24.02,23.99,24.0,507544.0,22.4722,22.491,22.4629,22.4722,507544.0
2019-05-07 15:20:00,24.0,24.02,23.98,24.0,155940.0,22.4722,22.491,22.4535,22.4722,155940.0
2019-05-07 15:30:00,24.0,24.01,23.94,23.95,156148.0,22.4722,22.4816,22.4161,22.4254,156148.0
2019-05-07 15:40:00,23.95,24.04,23.95,24.02,476592.0,22.4254,22.5097,22.4254,22.491,476592.0
2019-05-07 15:50:00,24.02,24.09,24.0,24.07,1145380.0,22.491,22.5565,22.4722,22.5378,1145380.0
2019-05-08 09:30:00,24.03,24.08,23.88,23.92,155872.0,22.5003,22.5471,22.3599,22.3973,155872.0
2019-05-08 09:40:00,23.92,24.02,23.89,23.92,176300.0,22.3973,22.491,22.3692,22.3973,176300.0
2019-05-08 09:50:00,23.93,23.93,23.83,23.88,240120.0,22.4067,22.4067,22.3131,22.3599,240120.0
2019-05-08 10:00:00,23.88,23.91,23.86,23.86,410576.0,22.3599,22.388,22.3412,22.3412,410576.0
2019-05-08 10:10:00,23.85,23.85,23.78,23.79,262388.0,22.3318,22.3318,22.2662,22.2756,262388.0
2019-05-08 10:20:00,23.79,23.81,23.73,23.75,221032.0,22.2756,22.2943,22.2194,22.2382,221032.0
2019-05-08 10:30:00,23.75,23.76,23.7,23.72,178016.0,22.2382,22.2475,22.1913,22.2101,178016.0
2019-05-08 10:40:00,23.72,23.75,23.69,23.7,1186388.0,22.2101,22.2382,22.182,22.1913,1186388.0
2019-05-08 10:50:00,23.7,23.77,23.67,23.77,413712.0,22.1913,22.2569,22.1632,22.2569,413712.0
2019-05-08 11:00:00,23.77,23.83,23.72,23.79,747268.0,22.2569,22.3131,22.2101,22.2756,747268.0
2019-05-08 11:10:00,23.79,23.86,23.78,23.84,173444.0,22.2756,22.3412,22.2662,22.3224,173444.0
2019-05-08 11:20:00,23.85,23.85,23.77,23.79,326280.0,22.3318,22.3318,22.2569,22.2756,326280.0
2019-05-08 11:30:00,23.79,23.8,23.73,23.74,331848.0,22.2756,22.285,22.2194,22.2288,331848.0
2019-05-08 11:40:00,23.74,23.76,23.74,23.76,149256.0,22.2288,22.2475,22.2288,22.2475,149256.0
2019-05-08 11:50:00,23.76,23.86,23.75,23.8,165100.0,22.2475,22.3412,22.2382,22.285,165100.0
2019-05-08 12:00:00,23.79,23.8,23.74,23.74,60908.0,22.2756,22.285,22.2288,22.2288,60908.0
2019-05-08 12:10:00,23.74,23.77,23.74,23.75,156556.0,22.2288,22.2569,22.2288,22.2382,156556.0
2019-05-08 12:20:00,23.75,23.76,23.73,23.75,273168.0,22.2382,22.2475,22.2194,22.2382,273168.0
2019-05-08 12:30:00,23.75,23.82,23.74,23.79,339492.0,22.2382,22.3037,22.2288,22.2756,339492.0
2019-05-08 12:40:00,23.8,23.85,23.77,23.84,180316.0,22.285,22.3318,22.2569,22.3224,180316.0
2019-05-08 12:50:00,23.85,23.9,23.85,23.89,90220.0,22.3318,22.3786,22.3318,22.3692,90220.0
2019-05-08 13:00:00,23.9,23.95,23.87,23.88,151324.0,22.3786,22.4254,22.3505,22.3599,151324.0
2019-05-08 13:10:00,23.89,23.89,23.86,23.88,57324.0,22.3692,22.3692,22.3412,22.3599,57324.0
2019-05-08 13:20:00,23.89,23.92,23.86,23.88,151108.0,22.3692,22.3973,22.3412,22.3599,151108.0
2019-05-08 13:30:00,23.88,23.89,23.85,23.85,66412.0,22.3599,22.3692,22.3318,22.3318,66412.0
2019-05-08 13:40:00,23.86,23.89,23.85,23.86,80808.0,22.3412,22.3692,22.3318,22.3412,80808.0
2019-05-08 13:50:00,23.86,23.86,23.83,23.85,110040.0,22.3412,22.3412,22.3131,22.3318,110040.0
2019-05-08 14:00:00,23.86,23.86,23.84,23.84,99520.0,22.3412,22.3412,22.3224,22.3224,99520.0
2019-05-08 14:10:00,23.84,23.85,23.82,23.84,104016.0,22.3224,22.3318,22.3037,22.3224,104016.0
2019-05-08 14:20:00,23.83,23.84,23.77,23.78,365724.0,22.3131,22.3224,22.2569,22.2662,365724.0
2019-05-08 14:30:00,23.78,23.79,23.75,23.76,384132.0,22.2662,22.2756,22.2382,22.2475,384132.0
2019-05-08 14:40:00,23.76,23.78,23.75,23.76,376444.0,22.2475,22.2662,22.2382,22.2475,376444.0
2019-05-08 14:50:00,23.76,23.76,23.69,23.71,247064.0,22.2475,22.2475,22.182,22.2007,247064.0
2019-05-08 15:00:00,23.71,23.73,23.68,23.7,408096.0,22.2007,22.2194,22.1726,22.1913,408096.0
2019-05-08 15:10:00,23.7,23.73,23.7,23.7,668020.0,22.1913,22.2194,22.1913,22.1913,668020.0
2019-05-08 15:20:00,23.7,23.71,23.68,23.7,328164.0,22.1913,22.2007,22.1726,22.1913,328164.0
2019-05-08 15:30:00,23.71,23.71,23.68,23.7,419864.0,22.2007,22.2007,22.1726,22.1913,419864.0
2019-05-08 15:40:00,23.7,23.7,23.67,23.69,382580.0,22.1913,22.1913,22.1632,22.182,382580.0
2019-05-08 15:50:00,23.69,23.7,23.62,23.64,676364.0,22.182,22.1913,22.1164,22.1352,676364.0
2019-05-09 09:30:00,23.38,23.45,23.31,23.44,147952.0,21.8917,21.9573,21.8262,21.9479,147952.0
2019-05-09 09:40:00,23.43,23.46,23.38,23.46,119756.0,21.9385,21.9666,21.8917,21.9666,119756.0
2019-05-09 09:50:00,23.46,23.46,23.36,23.44,100204.0,21.9666,21.9666,21.873,21.9479,100204.0
2019-05-09 10:00:00,23.44,23.44,23.25,23.3,139760.0,21.9479,21.9479,21.77,21.8168,139760.0
2019-05-09 10:10:00,23.29,23.35,23.26,23.32,97240.0,21.8074,21.8636,21.7793,21.8355,97240.0
2019-05-09 10:20:00,23.32,23.32,23.22,23.23,193612.0,21.8355,21.8355,21.7419,21.7513,193612.0
2019-05-09 10:30:00,23.23,23.25,23.21,23.24,264804.0,21.7513,21.77,21.7325,21.7606,264804.0
2019-05-09 10:40:00,23.24,23.38,23.24,23.38,79444.0,21.7606,21.8917,21.7606,21.8917,79444.0
2019-05-09 10:50:00,23.38,23.4,23.32,23.32,86140.0,21.8917,21.9104,21.8355,21.8355,86140.0
2019-05-09 11:00:00,23.31,23.37,23.3,23.32,93912.0,21.8262,21.8823,21.8168,21.8355,93912.0
2019-05-09 11:10:00,23.32,23.42,23.31,23.38,72544.0,21.8355,21.9292,21.8262,21.8917,72544.0
2019-05-09 11:20:00,23.39,23.39,23.31,23.33,53880.0,21.9011,21.9011,21.8262,21.8449,53880.0
2019-05-09 11:30:00,23.34,23.39,23.34,23.36,76328.0,21.8543,21.9011,21.8543,21.873,76328.0
2019-05-09 11:40:00,23.37,23.41,23.35,23.4,60724.0,21.8823,21.9198,21.8636,21.9104,60724.0
2019-05-09 11:50:00,23.4,23.42,23.34,23.37,177216.0,21.9104,21.9292,21.8543,21.8823,177216.0
2019-05-09 12:00:00,23.37,23.37,23.3,23.32,123592.0,21.8823,21.8823,21.8168,21.8355,123592.0
2019-05-09 12:10:00,23.32,23.37,23.3,23.36,187896.0,21.8355,21.8823,21.8168,21.873,187896.0
2019-05-09 12:20:00,23.35,23.43,23.35,23.42,44596.0,21.8636,21.9385,21.8636,21.9292,44596.0
2019-05-09 12:30:00,23.42,23.55,23.42,23.55,47892.0,21.9292,22.0509,21.9292,22.0509,47892.0
2019-05-09 12:40:00,23.56,23.6,23.52,23.55,52532.0,22.0603,22.0977,22.0228,22.0509,52532.0
2019-05-09 12:50:00,23.55,23.6,23.54,23.56,55832.0,22.0509,22.0977,22.0415,22.0603,55832.0
2019-05-09 13:00:00,23.56,23.61,23.54,23.54,96352.0,22.0603,22.1071,22.0415,22.0415,96352.0
2019-05-09 13:10:00,23.54,23.61,23.54,23.56,84220.0,22.0415,22.1071,22.0415,22.0603,84220.0
2019-05-09 13:20:00,23.56,23.59,23.54,23.59,51024.0,22.0603,22.0883,22.0415,22.0883,51024.0
2019-05-09 13:30:00,23.58,23.61,23.57,23.61,56508.0,22.079,22.1071,22.0696,22.1071,56508.0
2019-05-09 13:40:00,23.62,23.7,23.61,23.7,83264.0,22.1164,22.1913,22.1071,22.1913,83264.0
2019-05-09 13:50:00,23.71,23.71,23.64,23.64,60440.0,22.2007,22.2007,22.1352,22.1352,60440.0
2019-05-09 14:00:00,23.65,23.66,23.56,23.59,87396.0,22.1445,22.1539,22.0603,22.0883,87396.0
2019-05-09 14:10:00,23.6,23.61,23.56,23.6,164648.0,22.0977,22.1071,22.0603,22.0977,164648.0
2019-05-09 14:20:00,23.61,23.63,23.54,23.59,237752.0,22.1071,22.1258,22.0415,22.0883,237752.0
2019-05-09 14:30:00,23.6,23.62,23.58,23.6,87836.0,22.0977,22.1164,22.079,22.0977,87836.0
2019-05-09 14:40:00,23.59,23.61,23.56,23.56,72624.0,22.0883,22.1071,22.0603,22.0603,72624.0
2019-05-09 14:50:00,23.56,23.59,23.53,23.53,53016.0,22.0603,22.0883,22.0322,22.0322,53016.0
2019-05-09 15:00:00,23.52,23.54,23.48,23.49,54048.0,22.0228,22.0415,21.9853,21.9947,54048.0
2019-05-09 15:10:00,23.48,23.55,23.48,23.55,68180.0,21.9853,22.0509,21.9853,22.0509,68180.0
2019-05-09 15:20:00,23.55,23.61,23.52,23.6,83760.0,22.0509,22.1071,22.0228,22.0977,83760.0
2019-05-09 15:30:00,23.6,23.67,23.59,23.67,101184.0,22.0977,22.1632,22.0883,22.1632,101184.0
2019-05-09 15:40:00,23.67,23.67,23.55,23.56,215232.0,22.1632,22.1632,22.0509,22.0603,215232.0
2019-05-09 15:50:00,23.56,23.6,23.55,23.57,431388.0,22.0603,22.0977,22.0509,22.0696,431388.0
2019-05-10 09:30:00,23.43,23.53,23.4,23.52,117176.0,21.9385,22.0322,21.9104,22.0228,117176.0
2019-05-10 09:40:00,23.52,23.6,23.52,23.6,348072.0,22.0228,22.0977,22.0228,22.0977,348072.0
2019-05-10 09:50:00,23.59,23.62,23.53,23.54,87152.0,22.0883,22.1164,22.0322,22.0415,87152.0
2019-05-10 10:00:00,23.54,23.54,23.43,23.46,55972.0,22.0415,22.0415,21.9385,21.9666,55972.0
2019-05-10 10:10:00,23.45,23.45,23.37,23.4,85392.0,21.9573,21.9573,21.8823,21.9104,85392.0
2019-05-10 10:20:00,23.39,23.42,23.38,23.41,53824.0,21.9011,21.9292,21.8917,21.9198,53824.0
2019-05-10 10:30:00,23.4,23.42,23.29,23.29,113936.0,21.9104,21.9292,21.8074,21.8074,113936.0
2019-05-10 10:40:00,23.29,23.31,23.22,23.28,55572.0,21.8074,21.8262,21.7419,21.7981,55572.0
2019-05-10 10:50:00,23.28,23.33,23.28,23.29,63572.0,21.7981,21.8449,21.7981,21.8074,63572.0
2019-05-10 11:00:00,23.28,23.28,23.19,23.27,75440.0,21.7981,21.7981,21.7138,21.7887,75440.0
2019-05-10 11:10:00,23.27,23.29,23.24,23.29,150664.0,21.7887,21.8074,21.7606,21.8074,150664.0
2019-05-10 11:20:00,23.29,23.33,23.29,23.29,45104.0,21.8074,21.8449,21.8074,21.8074,45104.0
2019-05-10 11:30:00,23.29,23.32,23.25,23.31,37788.0,21.8074,21.8355,21.77,21.8262,37788.0
2019-05-10 11:40:00,23.31,23.32,23.27,23.27,64104.0,21.8262,21.8355,21.7887,21.7887,64104.0
2019-05-10 11:50:00,23.27,23.35,23.27,23.3,68120.0,21.7887,21.8636,21.7887,21.8168,68120.0
2019-05-10 12:00:00,23.31,23.38,23.31,23.34,51476.0,21.8262,21.8917,21.8262,21.8543,51476.0
2019-05-10 12:10:00,23.35,23.47,23.35,23.46,52112.0,21.8636,21.976,21.8636,21.9666,52112.0
2019-05-10 12:20:00,23.46,23.5,23.45,23.5,54420.0,21.9666,22.0041,21.9573,22.0041,54420.0
2019-05-10 12:30:00,23.49,23.5,23.45,23.45,82560.0,21.9947,22.0041,21.9573,21.9573,82560.0
2019-05-10 12:40:00,23.46,23.46,23.4,23.4,61276.0,21.9666,21.9666,21.9104,21.9104,61276.0
2019-05-10 12:50:00,23.41,23.5,23.41,23.49,46224.0,21.9198,22.0041,21.9198,21.9947,46224.0
2019-05-10 13:00:00,23.48,23.51,23.46,23.48,70076.0,21.9853,22.0134,21.9666,21.9853,70076.0
2019-05-10 13:10:00,23.48,23.51,23.46,23.49,107624.0,21.9853,22.0134,21.9666,21.9947,107624.0
2019-05-10 13:20:00,23.5,23.56,23.5,23.53,53976.0,22.0041,22.0603,22.0041,22.0322,53976.0
2019-05-10 13:30:00,23.54,23.58,23.53,23.56,50952.0,22.0415,22.079,22.0322,22.0603,50952.0
2019-05-10 13:40:00,23.56,23.6,23.55,23.6,94156.0,22.0603,22.0977,22.0509,22.0977,94156.0
2019-05-10 13:50:00,23.59,23.66,23.59,23.63,243580.0,22.0883,22.1539,22.0883,22.1258,243580.0
2019-05-10 14:00:00,23.63,23.64,23.61,23.64,82952.0,22.1258,22.1352,22.1071,22.1352,82952.0
2019-05-10 14:10:00,23.64,23.64,23.56,23.56,66196.0,22.1352,22.1352,22.0603,22.0603,66196.0
2019-05-10 14:20:00,23.57,23.59,23.55,23.59,100768.0,22.0696,22.0883,22.0509,22.0883,100768.0
2019-05-10 14:30:00,23.59,23.61,23.58,23.6,90040.0,22.0883,22.1071,22.079,22.0977,90040.0
2019-05-10 14:40:00,23.6,23.6,23.58,23.6,66980.0,22.0977,22.0977,22.079,22.0977,66980.0
2019-05-10 14:50:00,23.61,23.65,23.6,23.64,78492.0,22.1071,22.1445,22.0977,22.1352,78492.0
2019-05-10 15:00:00,23.64,23.64,23.61,23.63,95948.0,22.1352,22.1352,22.1071,22.1258,95948.0
2019-05-10 15:10:00,23.63,23.71,23.62,23.7,161936.0,22.1258,22.2007,22.1164,22.1913,161936.0
2019-05-10 15:20:00,23.7,23.78,23.68,23.76,125796.0,22.1913,22.2662,22.1726,22.2475,125796.0
2019-05-10 15:30:00,23.76,23.76,23.65,23.65,107180.0,22.2475,22.2475,22.1445,22.1445,107180.0
2019-05-10 15:40:00,23.66,23.7,23.62,23.64,153576.0,22.1539,22.1913,22.1164,22.1352,153576.0
2019-05-10 15:50:00,23.64,23.69,23.62,23.68,408196.0,22.1352,22.182,22.1164,22.1726,408196.0
2019-05-13 09:30:00,23.06,23.23,22.95,23.22,137092.0,21.5921,21.7513,21.4891,21.7419,137092.0
2019-05-13 09:40:00,23.23,23.29,23.19,23.19,67252.0,21.7513,21.8074,21.7138,21.7138,67252.0
2019-05-13 09:50:00,23.19,23.2,23.05,23.08,86940.0,21.7138,21.7232,21.5827,21.6108,86940.0
2019-05-13 10:00:00,23.09,23.1,22.98,23.01,183136.0,21.6202,21.6295,21.5172,21.5453,183136.0
2019-05-13 10:10:00,23.02,23.08,23.02,23.05,57612.0,21.5546,21.6108,21.5546,21.5827,57612.0
2019-05-13 10:20:00,23.04,23.11,23.0,23.11,75728.0,21.5734,21.6389,21.5359,21.6389,75728.0
2019-05-13 10:30:00,23.1,23.14,23.08,23.13,72552.0,21.6295,21.667,21.6108,21.6576,72552.0
2019-05-13 10:40:00,23.13,23.13,23.08,23.09,58956.0,21.6576,21.6576,21.6108,21.6202,58956.0
2019-05-13 10:50:00,23.09,23.14,23.08,23.11,101532.0,21.6202,21.667,21.6108,21.6389,101532.0
2019-05-13 11:00:00,23.11,23.15,23.06,23.08,81780.0,21.6389,21.6764,21.5921,21.6108,81780.0
2019-05-13 11:10:00,23.08,23.13,23.03,23.03,55316.0,21.6108,21.6576,21.564,21.564,55316.0
2019-05-13 11:20:00,23.04,23.1,23.03,23.04,42352.0,21.5734,21.6295,21.564,21.5734,42352.0
2019-05-13 11:30:00,23.07,23.07,23.02,23.02,37304.0,21.6014,21.6014,21.5546,21.5546,37304.0
2019-05-13 11:40:00,23.04,23.05,23.0,23.03,23392.0,21.5734,21.5827,21.5359,21.564,23392.0
2019-05-13 11:50:00,23.03,23.08,23.0,23.07,45036.0,21.564,21.6108,21.5359,21.6014,45036.0
2019-05-13 12:00:00,23.07,23.07,22.96,22.96,53000.0,21.6014,21.6014,21.4984,21.4984,53000.0
2019-05-13 12:10:00,22.97,23.01,22.96,23.01,78808.0,21.5078,21.5453,21.4984,21.5453,78808.0
2019-05-13 12:20:00,23.02,23.04,22.97,22.99,45060.0,21.5546,21.5734,21.5078,21.5265,45060.0
2019-05-13 12:30:00,22.99,23.02,22.96,22.99,44592.0,21.5265,21.5546,21.4984,21.5265,44592.0
2019-05-13 12:40:00,22.99,23.02,22.97,23.01,28716.0,21.5265,21.5546,21.5078,21.5453,28716.0
2019-05-13 12:50:00,23.01,23.01,22.95,22.95,49720.0,21.5453,21.5453,21.4891,21.4891,49720.0
2019-05-13 13:00:00,22.94,22.95,22.92,22.93,36800.0,21.4797,21.4891,21.461,21.4704,36800.0
2019-05-13 13:10:00,22.93,22.98,22.93,22.95,72612.0,21.4704,21.5172,21.4704,21.4891,72612.0
2019-05-13 13:20:00,22.95,22.96,22.91,22.92,82132.0,21.4891,21.4984,21.4516,21.461,82132.0
2019-05-13 13:30:00,22.92,23.04,22.91,23.0,435096.0,21.461,21.5734,21.4516,21.5359,435096.0
2019-05-13 13:40:00,23.0,23.03,22.99,23.0,179320.0,21.5359,21.564,21.5265,21.5359,179320.0
2019-05-13 13:50:00,23.0,23.05,23.0,23.03,183776.0,21.5359,21.5827,21.5359,21.564,183776.0
2019-05-13 14:00:00,23.02,23.08,23.01,23.07,161212.0,21.5546,21.6108,21.5453,21.6014,161212.0
2019-05-13 14:10:00,23.07,23.07,23.03,23.03,296016.0,21.6014,21.6014,21.564,21.564,296016.0
2019-05-13 14:20:00,23.03,23.13,23.03,23.1,242584.0,21.564,21.6576,21.564,21.6295,242584.0
2019-05-13 14:30:00,23.1,23.13,23.08,23.11,123572.0,21.6295,21.6576,21.6108,21.6389,123572.0
2019-05-13 14:40:00,23.11,23.17,23.08,23.15,217952.0,21.6389,21.6951,21.6108,21.6764,217952.0
2019-05-13 14:50:00,23.15,23.19,23.14,23.14,403460.0,21.6764,21.7138,21.667,21.667,403460.0
2019-05-13 15:00:00,23.14,23.18,23.09,23.11,95348.0,21.667,21.7044,21.6202,21.6389,95348.0
2019-05-13 15:10:00,23.11,23.13,23.06,23.06,154536.0,21.6389,21.6576,21.5921,21.5921,154536.0
2019-05-13 15:20:00,23.07,23.09,23.04,23.06,333768.0,21.6014,21.6202,21.5734,21.5921,333768.0
2019-05-13 15:30:00,23.06,23.07,23.02,23.06,292408.0,21.5921,21.6014,21.5546,21.5921,292408.0
2019-05-13 15:40:00,23.06,23.1,23.06,23.09,339152.0,21.5921,21.6295,21.5921,21.6202,339152.0
2019-05-13 15:50:00,23.09,23.1,23.03,23.04,668116.0,21.6202,21.6295,21.564,21.5734,668116.0
2019-05-14 09:30:00,23.13,23.25,23.13,23.24,87576.0,21.6576,21.77,21.6576,21.7606,87576.0
2019-05-14 09:40:00,23.24,23.31,23.2,23.2,88164.0,21.7606,21.8262,21.7232,21.7232,88164.0
2019-05-14 09:50:00,23.21,23.25,23.19,23.22,107860.0,21.7325,21.77,21.7138,21.7419,107860.0
2019-05-14 10:00:00,23.22,23.25,23.21,23.24,49836.0,21.7419,21.77,21.7325,21.7606,49836.0
2019-05-14 10:10:00,23.24,23.28,23.19,23.25,82308.0,21.7606,21.7981,21.7138,21.77,82308.0
2019-05-14 10:20:00,23.25,23.28,23.23,23.23,56440.0,21.77,21.7981,21.7513,21.7513,56440.0
2019-05-14 10:30:00,23.23,23.25,23.21,23.24,49060.0,21.7513,21.77,21.7325,21.7606,49060.0
2019-05-14 10:40:00,23.24,23.27,23.23,23.24,57160.0,21.7606,21.7887,21.7513,21.7606,57160.0
2019-05-14 10:50:00,23.23,23.23,23.21,23.23,34776.0,21.7513,21.7513,21.7325,21.7513,34776.0
2019-05-14 11:00:00,23.22,23.24,23.19,23.23,59884.0,21.7419,21.7606,21.7138,21.7513,59884.0
2019-05-14 11:10:00,23.24,23.27,23.23,23.26,71508.0,21.7606,21.7887,21.7513,21.7793,71508.0
2019-05-14 11:20:00,23.26,23.28,23.23,23.24,103428.0,21.7793,21.7981,21.7513,21.7606,103428.0
2019-05-14 11:30:00,23.24,23.27,23.21,23.27,44636.0,21.7606,21.7887,21.7325,21.7887,44636.0
2019-05-14 11:40:00,23.27,23.29,23.27,23.28,89156.0,21.7887,21.8074,21.7887,21.7981,89156.0
2019-05-14 11:50:00,23.28,23.28,23.25,23.27,72136.0,21.7981,21.7981,21.77,21.7887,72136.0
2019-05-14 12:00:00,23.27,23.32,23.27,23.27,60928.0,21.7887,21.8355,21.7887,21.7887,60928.0
2019-05-14 12:10:00,23.26,23.28,23.21,23.22,63448.0,21.7793,21.7981,21.7325,21.7419,63448.0
2019-05-14 12:20:00,23.22,23.24,23.22,23.22,45232.0,21.7419,21.7606,21.7419,21.7419,45232.0
2019-05-14 12:30:00,23.22,23.3,23.21,23.29,63212.0,21.7419,21.8168,21.7325,21.8074,63212.0
2019-05-14 12:40:00,23.29,23.3,23.22,23.25,172912.0,21.8074,21.8168,21.7419,21.77,172912.0
2019-05-14 12:50:00,23.25,23.25,23.24,23.25,57276.0,21.77,21.77,21.7606,21.77,57276.0
2019-05-14 13:00:00,23.25,23.29,23.24,23.25,91400.0,21.77,21.8074,21.7606,21.77,91400.0
2019-05-14 13:10:00,23.25,23.31,23.25,23.28,31812.0,21.77,21.8262,21.77,21.7981,31812.0
2019-05-14 13:20:00,23.27,23.31,23.25,23.29,43224.0,21.7887,21.8262,21.77,21.8074,43224.0
2019-05-14 13:30:00,23.29,23.31,23.29,23.31,30852.0,21.8074,21.8262,21.8074,21.8262,30852.0
2019-05-14 13:40:00,23.31,23.32,23.3,23.32,54788.0,21.8262,21.8355,21.8168,21.8355,54788.0
2019-05-14 13:50:00,23.32,23.34,23.27,23.27,62632.0,21.8355,21.8543,21.7887,21.7887,62632.0
2019-05-14 14:00:00,23.27,23.28,23.21,23.23,49348.0,21.7887,21.7981,21.7325,21.7513,49348.0
2019-05-14 14:10:00,23.23,23.27,23.22,23.25,38648.0,21.7513,21.7887,21.7419,21.77,38648.0
2019-05-14 14:20:00,23.25,23.27,23.25,23.27,26844.0,21.77,21.7887,21.77,21.7887,26844.0
2019-05-14 14:30:00,23.27,23.29,23.25,23.28,46448.0,21.7887,21.8074,21.77,21.7981,46448.0
2019-05-14 14:40:00,23.28,23.28,23.2,23.21,46524.0,21.7981,21.7981,21.7232,21.7325,46524.0
2019-05-14 14:50:00,23.2,23.23,23.18,23.23,57868.0,21.7232,21.7513,21.7044,21.7513,57868.0
2019-05-14 15:00:00,23.23,23.28,23.22,23.28,38436.0,21.7513,21.7981,21.7419,21.7981,38436.0
2019-05-14 15:10:00,23.28,23.28,23.24,23.24,56016.0,21.7981,21.7981,21.7606,21.7606,56016.0
2019-05-14 15:20:00,23.24,23.25,23.22,23.23,83504.0,21.7606,21.77,21.7419,21.7513,83504.0
2019-05-14 15:30:00,23.23,23.23,23.14,23.15,138220.0,21.7513,21.7513,21.667,21.6764,138220.0
2019-05-14 15:40:00,23.15,23.18,23.13,23.14,160324.0,21.6764,21.7044,21.6576,21.667,160324.0
2019-05-14 15:50:00,23.14,23.15,23.06,23.08,462100.0,21.667,21.6764,21.5921,21.6108,462100.0
2019-05-15 09:30:00,22.93,23.04,22.91,23.02,77232.0,21.4704,21.5734,21.4516,21.5546,77232.0
2019-05-15 09:40:00,23.02,23.1,23.01,23.04,48140.0,21.5546,21.6295,21.5453,21.5734,48140.0
2019-05-15 09:50:00,23.05,23.11,23.01,23.09,34696.0,21.5827,21.6389,21.5453,21.6202,34696.0
2019-05-15 10:00:00,23.09,23.12,23.04,23.05,72300.0,21.6202,21.6483,21.5734,21.5827,72300.0
2019-05-15 10:10:00,23.06,23.18,23.02,23.16,110804.0,21.5921,21.7044,21.5546,21.6857,110804.0
2019-05-15 10:20:00,23.15,23.17,23.09,23.17,121504.0,21.6764,21.6951,21.6202,21.6951,121504.0
2019-05-15 10:30:00,23.18,23.2,23.11,23.12,91532.0,21.7044,21.7232,21.6389,21.6483,91532.0
2019-05-15 10:40:00,23.13,23.18,23.13,23.18,41924.0,21.6576,21.7044,21.6576,21.7044,41924.0
2019-05-15 10:50:00,23.19,23.21,23.18,23.2,34512.0,21.7138,21.7325,21.7044,21.7232,34512.0
2019-05-15 11:00:00,23.22,23.22,23.2,23.21,42472.0,21.7419,21.7419,21.7232,21.7325,42472.0
2019-05-15 11:10:00,23.21,23.23,23.18,23.2,29036.0,21.7325,21.7513,21.7044,21.7232,29036.0
2019-05-15 11:20:00,23.21,23.24,23.19,23.22,39832.0,21.7325,21.7606,21.7138,21.7419,39832.0
2019-05-15 11:30:00,23.23,23.23,23.2,23.2,34184.0,21.7513,21.7513,21.7232,21.7232,34184.0
2019-05-15 11:40:00,23.2,23.24,23.2,23.2,40092.0,21.7232,21.7606,21.7232,21.7232,40092.0
2019-05-15 11:50:00,23.21,23.26,23.2,23.26,30104.0,21.7325,21.7793,21.7232,21.7793,30104.0
2019-05-15 12:00:00,23.26,23.31,23.25,23.28,42952.0,21.7793,21.8262,21.77,21.7981,42952.0
2019-05-15 12:10:00,23.28,23.28,23.24,23.24,28080.0,21.7981,21.7981,21.7606,21.7606,28080.0
2019-05-15 12:20:00,23.24,23.26,23.22,23.24,52192.0,21.7606,21.7793,21.7419,21.7606,52192.0
2019-05-15 12:30:00,23.24,23.27,23.23,23.24,48756.0,21.7606,21.7887,21.7513,21.7606,48756.0
2019-05-15 12:40:00,23.25,23.28,23.24,23.28,30668.0,21.77,21.7981,21.7606,21.7981,30668.0
2019-05-15 12:50:00,23.28,23.28,23.22,23.24,56816.0,21.7981,21.7981,21.7419,21.7606,56816.0
2019-05-15 13:00:00,23.24,23.25,23.23,23.23,31368.0,21.7606,21.77,21.7513,21.7513,31368.0
2019-05-15 13:10:00,23.23,23.25,23.23,23.23,42004.0,21.7513,21.77,21.7513,21.7513,42004.0
2019-05-15 13:20:00,23.24,23.26,23.23,23.25,92440.0,21.7606,21.7793,21.7513,21.77,92440.0
2019-05-15 13:30:00,23.25,23.32,23.25,23.31,69100.0,21.77,21.8355,21.77,21.8262,69100.0
2019-05-15 13:40:00,23.32,23.32,23.27,23.28,30400.0,21.8355,21.8355,21.7887,21.7981,30400.0
2019-05-15 13:50:00,23.28,23.3,23.28,23.29,26224.0,21.7981,21.8168,21.7981,21.8074,26224.0
2019-05-15 14:00:00,23.29,23.32,23.28,23.28,47080.0,21.8074,21.8355,21.7981,21.7981,47080.0
2019-05-15 14:10:00,23.29,23.3,23.29,23.3,32344.0,21.8074,21.8168,21.8074,21.8168,32344.0
2019-05-15 14:20:00,23.29,23.32,23.29,23.32,49944.0,21.8074,21.8355,21.8074,21.8355,49944.0
2019-05-15 14:30:00,23.32,23.33,23.31,23.33,54544.0,21.8355,21.8449,21.8262,21.8449,54544.0
2019-05-15 14:40:00,23.34,23.36,23.33,23.36,40656.0,21.8543,21.873,21.8449,21.873,40656.0
2019-05-15 14:50:00,23.36,23.36,23.32,23.32,64072.0,21.873,21.873,21.8355,21.8355,64072.0
2019-05-15 15:00:00,23.32,23.35,23.31,23.35,101596.0,21.8355,21.8636,21.8262,21.8636,101596.0
2019-05-15 15:10:00,23.35,23.36,23.33,23.35,52392.0,21.8636,21.873,21.8449,21.8636,52392.0
2019-05-15 15:20:00,23.35,23.4,23.35,23.39,80844.0,21.8636,21.9104,21.8636,21.9011,80844.0
2019-05-15 15:30:00,23.39,23.39,23.36,23.36,186512.0,21.9011,21.9011,21.873,21.873,186512.0
2019-05-15 15:40:00,23.36,23.38,23.34,23.34,344836.0,21.873,21.8917,21.8543,21.8543,344836.0
2019-05-15 15:50:00,23.34,23.37,23.31,23.32,315916.0,21.8543,21.8823,21.8262,21.8355,315916.0
2019-05-16 09:30:00,23.3,23.36,23.27,23.33,115924.0,21.8168,21.873,21.7887,21.8449,115924.0
2019-05-16 09:40:00,23.33,23.4,23.31,23.37,114428.0,21.8449,21.9104,21.8262,21.8823,114428.0
2019-05-16 09:50:00,23.38,23.43,23.36,23.37,84760.0,21.8917,21.9385,21.873,21.8823,84760.0
2019-05-16 10:00:00,23.37,23.42,23.34,23.34,346352.0,21.8823,21.9292,21.8543,21.8543,346352.0
2019-05-16 10:10:00,23.34,23.42,23.33,23.42,101740.0,21.8543,21.9292,21.8449,21.9292,101740.0
2019-05-16 10:20:00,23.43,23.49,23.43,23.46,93880.0,21.9385,21.9947,21.9385,21.9666,93880.0
2019-05-16 10:30:00,23.47,23.48,23.44,23.47,71208.0,21.976,21.9853,21.9479,21.976,71208.0
2019-05-16 10:40:00,23.47,23.49,23.46,23.49,95220.0,21.976,21.9947,21.9666,21.9947,95220.0
2019-05-16 10:50:00,23.49,23.51,23.48,23.51,58908.0,21.9947,22.0134,21.9853,22.0134,58908.0
2019-05-16 11:00:00,23.51,23.51,23.48,23.49,92944.0,22.0134,22.0134,21.9853,21.9947,92944.0
2019-05-16 11:10:00,23.49,23.51,23.48,23.51,50104.0,21.9947,22.0134,21.9853,22.0134,50104.0
2019-05-16 11:20:00,23.5,23.51,23.47,23.49,75944.0,22.0041,22.0134,21.976,21.9947,75944.0
2019-05-16 11:30:00,23.49,23.54,23.47,23.54,119552.0,21.9947,22.0415,21.976,22.0415,119552.0
2019-05-16 11:40:00,23.53,23.58,23.52,23.52,77212.0,22.0322,22.079,22.0228,22.0228,77212.0
2019-05-16 11:50:00,23.51,23.52,23.49,23.49,57552.0,22.0134,22.0228,21.9947,21.9947,57552.0
2019-05-16 12:00:00,23.49,23.53,23.49,23.5,75556.0,21.9947,22.0322,21.9947,22.0041,75556.0
2019-05-16 12:10:00,23.5,23.57,23.5,23.57,64200.0,22.0041,22.0696,22.0041,22.0696,64200.0
2019-05-16 12:20:00,23.56,23.56,23.51,23.53,122968.0,22.0603,22.0603,22.0134,22.0322,122968.0
2019-05-16 12:30:00,23.53,23.53,23.5,23.5,76168.0,22.0322,22.0322,22.0041,22.0041,76168.0
2019-05-16 12:40:00,23.49,23.52,23.47,23.48,84544.0,21.9947,22.0228,21.976,21.9853,84544.0
2019-05-16 12:50:00,23.48,23.51,23.47,23.51,56776.0,21.9853,22.0134,21.976,22.0134,56776.0
2019-05-16 13:00:00,23.52,23.52,23.48,23.5,69268.0,22.0228,22.0228,21.9853,22.0041,69268.0
2019-05-16 13:10:00,23.49,23.51,23.49,23.51,53892.0,21.9947,22.0134,21.9947,22.0134,53892.0
2019-05-16 13:20:00,23.51,23.52,23.43,23.46,49548.0,22.0134,22.0228,21.9385,21.9666,49548.0
2019-05-16 13:30:00,23.46,23.46,23.4,23.4,55840.0,21.9666,21.9666,21.9104,21.9104,55840.0
2019-05-16 13:40:00,23.4,23.42,23.4,23.4,51708.0,21.9104,21.9292,21.9104,21.9104,51708.0
2019-05-16 13:50:00,23.4,23.42,23.37,23.38,55112.0,21.9104,21.9292,21.8823,21.8917,55112.0
2019-05-16 14:00:00,23.37,23.41,23.36,23.4,127792.0,21.8823,21.9198,21.873,21.9104,127792.0
2019-05-16 14:10:00,23.4,23.44,23.39,23.44,55424.0,21.9104,21.9479,21.9011,21.9479,55424.0
2019-05-16 14:20:00,23.44,23.47,23.42,23.43,213772.0,21.9479,21.976,21.9292,21.9385,213772.0
2019-05-16 14:30:00,23.43,23.44,23.4,23.41,57156.0,21.9385,21.9479,21.9104,21.9198,57156.0
2019-05-16 14:40:00,23.41,23.42,23.38,23.38,43556.0,21.9198,21.9292,21.8917,21.8917,43556.0
2019-05-16 14:50:00,23.38,23.38,23.35,23.37,61924.0,21.8917,21.8917,21.8636,21.8823,61924.0
2019-05-16 15:00:00,23.37,23.37,23.34,23.35,84540.0,21.8823,21.8823,21.8543,21.8636,84540.0
2019-05-16 15:10:00,23.35,23.35,23.31,23.31,65716.0,21.8636,21.8636,21.8262,21.8262,65716.0
2019-05-16 15:20:00,23.31,23.33,23.31,23.32,79584.0,21.8262,21.8449,21.8262,21.8355,79584.0
2019-05-16 15:30:00,23.32,23.33,23.29,23.3,134468.0,21.8355,21.8449,21.8074,21.8168,134468.0
2019-05-16 15:40:00,23.3,23.32,23.25,23.25,228684.0,21.8168,21.8355,21.77,21.77,228684.0
2019-05-16 15:50:00,23.25,23.28,23.22,23.27,459884.0,21.77,21.7981,21.7419,21.7887,459884.0
2019-05-17 09:30:00,23.01,23.03,22.88,22.92,293992.0,21.5453,21.564,21.4235,21.461,293992.0
2019-05-17 09:40:00,22.93,22.99,22.88,22.91,69108.0,21.4704,21.5265,21.4235,21.4516,69108.0
2019-05-17 09:50:00,22.9,22.95,22.89,22.93,75360.0,21.4423,21.4891,21.4329,21.4704,75360.0
2019-05-17 10:00:00,22.93,22.99,22.92,22.92,83276.0,21.4704,21.5265,21.461,21.461,83276.0
2019-05-17 10:10:00,22.93,22.95,22.87,22.95,44040.0,21.4704,21.4891,21.4142,21.4891,44040.0
2019-05-17 10:20:00,22.95,22.99,22.95,22.96,63248.0,21.4891,21.5265,21.4891,21.4984,63248.0
2019-05-17 10:30:00,22.95,22.95,22.9,22.91,94308.0,21.4891,21.4891,21.4423,21.4516,94308.0
2019-05-17 10:40:00,22.92,22.96,22.91,22.96,101788.0,21.461,21.4984,21.4516,21.4984,101788.0
2019-05-17 10:50:00,22.97,23.07,22.96,23.03,51520.0,21.5078,21.6014,21.4984,21.564,51520.0
2019-05-17 11:00:00,23.05,23.11,23.05,23.1,39944.0,21.5827,21.6389,21.5827,21.6295,39944.0
2019-05-17 11:10:00,23.1,23.11,23.06,23.08,40780.0,21.6295,21.6389,21.5921,21.6108,40780.0
2019-05-17 11:20:00,23.07,23.08,23.05,23.07,24272.0,21.6014,21.6108,21.5827,21.6014,24272.0
2019-05-17 11:30:00,23.07,23.07,23.02,23.03,71560.0,21.6014,21.6014,21.5546,21.564,71560.0
2019-05-17 11:40:00,23.03,23.03,22.99,23.0,56600.0,21.564,21.564,21.5265,21.5359,56600.0
2019-05-17 11:50:00,22.98,23.03,22.98,23.02,50092.0,21.5172,21.564,21.5172,21.5546,50092.0
2019-05-17 12:00:00,23.02,23.03,22.97,22.98,45604.0,21.5546,21.564,21.5078,21.5172,45604.0
2019-05-17 12:10:00,22.98,22.99,22.93,22.97,42476.0,21.5172,21.5265,21.4704,21.5078,42476.0
2019-05-17 12:20:00,22.97,22.98,22.93,22.95,62112.0,21.5078,21.5172,21.4704,21.4891,62112.0
2019-05-17 12:30:00,22.94,22.94,22.89,22.89,77796.0,21.4797,21.4797,21.4329,21.4329,77796.0
2019-05-17 12:40:00,22.89,22.99,22.88,22.99,74140.0,21.4329,21.5265,21.4235,21.5265,74140.0
2019-05-17 12:50:00,22.99,23.0,22.97,22.99,76676.0,21.5265,21.5359,21.5078,21.5265,76676.0
2019-05-17 13:00:00,22.99,23.06,22.99,23.06,98288.0,21.5265,21.5921,21.5265,21.5921,98288.0
2019-05-17 13:10:00,23.06,23.09,23.05,23.05,47376.0,21.5921,21.6202,21.5827,21.5827,47376.0
2019-05-17 13:20:00,23.06,23.08,23.04,23.04,41676.0,21.5921,21.6108,21.5734,21.5734,41676.0
2019-05-17 13:30:00,23.03,23.05,23.01,23.04,34832.0,21.564,21.5827,21.5453,21.5734,34832.0
2019-05-17 13:40:00,23.04,23.04,23.0,23.02,40156.0,21.5734,21.5734,21.5359,21.5546,40156.0
2019-05-17 13:50:00,23.02,23.03,23.0,23.03,37056.0,21.5546,21.564,21.5359,21.564,37056.0
2019-05-17 14:00:00,23.03,23.07,23.03,23.04,50672.0,21.564,21.6014,21.564,21.5734,50672.0
2019-05-17 14:10:00,23.04,23.04,23.02,23.03,45308.0,21.5734,21.5734,21.5546,21.564,45308.0
2019-05-17 14:20:00,23.03,23.05,23.0,23.01,48924.0,21.564,21.5827,21.5359,21.5453,48924.0
2019-05-17 14:30:00,23.02,23.03,23.0,23.01,61028.0,21.5546,21.564,21.5359,21.5453,61028.0
2019-05-17 14:40:00,23.0,23.01,22.99,23.0,58824.0,21.5359,21.5453,21.5265,21.5359,58824.0
2019-05-17 14:50:00,23.0,23.03,22.99,23.03,50432.0,21.5359,21.564,21.5265,21.564,50432.0
2019-05-17 15:00:00,23.02,23.03,22.9,22.9,67316.0,21.5546,21.564,21.4423,21.4423,67316.0
2019-05-17 15:10:00,22.89,22.9,22.86,22.87,60416.0,21.4329,21.4423,21.4048,21.4142,60416.0
2019-05-17 15:20:00,22.87,22.93,22.86,22.92,79096.0,21.4142,21.4704,21.4048,21.461,79096.0
2019-05-17 15:30:00,22.92,22.94,22.88,22.91,114408.0,21.461,21.4797,21.4235,21.4516,114408.0
2019-05-17 15:40:00,22.91,22.96,22.88,22.91,214124.0,21.4516,21.4984,21.4235,21.4516,214124.0
2019-05-17 15:50:00,22.9,22.94,22.88,22.9,537472.0,21.4423,21.4797,21.4235,21.4423,537472.0
2019-05-20 09:30:00,22.59,22.6,22.43,22.44,283752.0,21.152,21.1614,21.0022,21.0115,283752.0
2019-05-20 09:40:00,22.44,22.56,22.43,22.55,93620.0,21.0115,21.1239,21.0022,21.1145,93620.0
2019-05-20 09:50:00,22.53,22.63,22.48,22.61,121856.0,21.0958,21.1895,21.049,21.1707,121856.0
2019-05-20 10:00:00,22.61,22.61,22.53,22.56,65276.0,21.1707,21.1707,21.0958,21.1239,65276.0
2019-05-20 10:10:00,22.54,22.55,22.5,22.53,69800.0,21.1052,21.1145,21.0677,21.0958,69800.0
2019-05-20 10:20:00,22.53,22.61,22.52,22.59,158944.0,21.0958,21.1707,21.0865,21.152,158944.0
2019-05-20 10:30:00,22.58,22.65,22.57,22.64,79248.0,21.1426,21.2082,21.1333,21.1988,79248.0
2019-05-20 10:40:00,22.64,22.68,22.59,22.59,58080.0,21.1988,21.2363,21.152,21.152,58080.0
2019-05-20 10:50:00,22.58,22.67,22.57,22.65,38500.0,21.1426,21.2269,21.1333,21.2082,38500.0
2019-05-20 11:00:00,22.66,22.67,22.57,22.57,50688.0,21.2175,21.2269,21.1333,21.1333,50688.0
2019-05-20 11:10:00,22.56,22.61,22.56,22.57,45524.0,21.1239,21.1707,21.1239,21.1333,45524.0
2019-05-20 11:20:00,22.56,22.61,22.55,22.6,38784.0,21.1239,21.1707,21.1145,21.1614,38784.0
2019-05-20 11:30:00,22.6,22.63,22.57,22.59,48584.0,21.1614,21.1895,21.1333,21.152,48584.0
2019-05-20 11:40:00,22.59,22.64,22.59,22.62,45700.0,21.152,21.1988,21.152,21.1801,45700.0
2019-05-20 11:50:00,22.63,22.63,22.6,22.63,78344.0,21.1895,21.1895,21.1614,21.1895,78344.0
2019-05-20 12:00:00,22.62,22.65,22.6,22.64,28600.0,21.1801,21.2082,21.1614,21.1988,28600.0
2019-05-20 12:10:00,22.65,22.66,22.62,22.63,42528.0,21.2082,21.2175,21.1801,21.1895,42528.0
2019-05-20 12:20:00,22.62,22.65,22.6,22.6,34104.0,21.1801,21.2082,21.1614,21.1614,34104.0
2019-05-20 12:30:00,22.6,22.6,22.57,22.6,35808.0,21.1614,21.1614,21.1333,21.1614,35808.0
2019-05-20 12:40:00,22.6,22.6,22.57,22.58,34000.0,21.1614,21.1614,21.1333,21.1426,34000.0
2019-05-20 12:50:00,22.58,22.6,22.56,22.57,21088.0,21.1426,21.1614,21.1239,21.1333,21088.0
2019-05-20 13:00:00,22.56,22.57,22.54,22.55,32960.0,21.1239,21.1333,21.1052,21.1145,32960.0
2019-05-20 13:10:00,22.55,22.6,22.55,22.58,31884.0,21.1145,21.1614,21.1145,21.1426,31884.0
2019-05-20 13:20:00,22.58,22.59,22.56,22.58,63504.0,21.1426,21.152,21.1239,21.1426,63504.0
2019-05-20 13:30:00,22.57,22.62,22.57,22.62,70132.0,21.1333,21.1801,21.1333,21.1801,70132.0
2019-05-20 13:40:00,22.62,22.64,22.61,22.63,43516.0,21.1801,21.1988,21.1707,21.1895,43516.0
2019-05-20 13:50:00,22.63,22.64,22.59,22.61,27908.0,21.1895,21.1988,21.152,21.1707,27908.0
2019-05-20 14:00:00,22.62,22.62,22.6,22.61,27496.0,21.1801,21.1801,21.1614,21.1707,27496.0
2019-05-20 14:10:00,22.61,22.61,22.58,22.58,28884.0,21.1707,21.1707,21.1426,21.1426,28884.0
2019-05-20 14:20:00,22.57,22.58,22.52,22.53,71864.0,21.1333,21.1426,21.0865,21.0958,71864.0
2019-05-20 14:30:00,22.52,22.54,22.48,22.48,30360.0,21.0865,21.1052,21.049,21.049,30360.0
2019-05-20 14:40:00,22.48,22.51,22.47,22.48,42424.0,21.049,21.0771,21.0396,21.049,42424.0
2019-05-20 14:50:00,22.47,22.49,22.45,22.47,32132.0,21.0396,21.0584,21.0209,21.0396,32132.0
2019-05-20 15:00:00,22.48,22.48,22.44,22.45,60696.0,21.049,21.049,21.0115,21.0209,60696.0
2019-05-20 15:10:00,22.45,22.46,22.41,22.45,58828.0,21.0209,21.0303,20.9835,21.0209,58828.0
2019-05-20 15:20:00,22.43,22.46,22.42,22.46,93044.0,21.0022,21.0303,20.9928,21.0303,93044.0
2019-05-20 15:30:00,22.46,22.5,22.45,22.49,91156.0,21.0303,21.0677,21.0209,21.0584,91156.0
2019-05-20 15:40:00,22.49,22.49,22.45,22.45,157520.0,21.0584,21.0584,21.0209,21.0209,157520.0
2019-05-20 15:50:00,22.44,22.47,22.42,22.42,586964.0,21.0115,21.0396,20.9928,20.9928,586964.0
2019-05-21 09:30:00,22.64,22.68,22.6,22.63,93032.0,21.1988,21.2363,21.1614,21.1895,93032.0
2019-05-21 09:40:00,22.64,22.65,22.57,22.62,44292.0,21.1988,21.2082,21.1333,21.1801,44292.0
2019-05-21 09:50:00,22.61,22.64,22.59,22.64,45696.0,21.1707,21.1988,21.152,21.1988,45696.0
2019-05-21 10:00:00,22.63,22.65,22.61,22.63,73268.0,21.1895,21.2082,21.1707,21.1895,73268.0
2019-05-21 10:10:00,22.64,22.68,22.61,22.66,34852.0,21.1988,21.2363,21.1707,21.2175,34852.0
2019-05-21 10:20:00,22.67,22.68,22.65,22.68,38408.0,21.2269,21.2363,21.2082,21.2363,38408.0
2019-05-21 10:30:00,22.68,22.73,22.65,22.71,32636.0,21.2363,21.2831,21.2082,21.2644,32636.0
2019-05-21 10:40:00,22.7,22.75,22.7,22.72,33548.0,21.255,21.3018,21.255,21.2737,33548.0
2019-05-21 10:50:00,22.73,22.76,22.72,22.72,63460.0,21.2831,21.3112,21.2737,21.2737,63460.0
2019-05-21 11:00:00,22.72,22.8,22.7,22.79,62372.0,21.2737,21.3486,21.255,21.3393,62372.0
2019-05-21 11:10:00,22.81,22.81,22.76,22.77,40996.0,21.358,21.358,21.3112,21.3205,40996.0
2019-05-21 11:20:00,22.77,22.81,22.75,22.8,68852.0,21.3205,21.358,21.3018,21.3486,68852.0
2019-05-21 11:30:00,22.8,22.8,22.75,22.77,38968.0,21.3486,21.3486,21.3018,21.3205,38968.0
2019-05-21 11:40:00,22.77,22.78,22.76,22.78,39984.0,21.3205,21.3299,21.3112,21.3299,39984.0
2019-05-21 11:50:00,22.78,22.82,22.77,22.8,114912.0,21.3299,21.3674,21.3205,21.3486,114912.0
2019-05-21 12:00:00,22.81,22.83,22.8,22.8,53088.0,21.358,21.3767,21.3486,21.3486,53088.0
2019-05-21 12:10:00,22.81,22.81,22.79,22.8,30560.0,21.358,21.358,21.3393,21.3486,30560.0
2019-05-21 12:20:00,22.79,22.82,22.79,22.8,29744.0,21.3393,21.3674,21.3393,21.3486,29744.0
2019-05-21 12:30:00,22.8,22.8,22.77,22.78,16300.0,21.3486,21.3486,21.3205,21.3299,16300.0
2019-05-21 12:40:00,22.78,22.8,22.77,22.8,25400.0,21.3299,21.3486,21.3205,21.3486,25400.0
2019-05-21 12:50:00,22.8,22.81,22.78,22.81,20332.0,21.3486,21.358,21.3299,21.358,20332.0
2019-05-21 13:00:00,22.81,22.82,22.79,22.8,36916.0,21.358,21.3674,21.3393,21.3486,36916.0
2019-05-21 13:10:00,22.8,22.81,22.79,22.81,23292.0,21.3486,21.358,21.3393,21.358,23292.0
2019-05-21 13:20:00,22.8,22.81,22.79,22.8,23884.0,21.3486,21.358,21.3393,21.3486,23884.0
2019-05-21 13:30:00,22.79,22.79,22.78,22.79,25020.0,21.3393,21.3393,21.3299,21.3393,25020.0
2019-05-21 13:40:00,22.79,22.8,22.78,22.8,31288.0,21.3393,21.3486,21.3299,21.3486,31288.0
2019-05-21 13:50:00,22.79,22.79,22.77,22.79,35444.0,21.3393,21.3393,21.3205,21.3393,35444.0
2019-05-21 14:00:00,22.79,22.8,22.77,22.78,35664.0,21.3393,21.3486,21.3205,21.3299,35664.0
2019-05-21 14:10:00,22.78,22.81,22.77,22.8,41032.0,21.3299,21.358,21.3205,21.3486,41032.0
2019-05-21 14:20:00,22.82,22.82,22.8,22.82,42040.0,21.3674,21.3674,21.3486,21.3674,42040.0
2019-05-21 14:30:00,22.82,22.82,22.81,22.82,23896.0,21.3674,21.3674,21.358,21.3674,23896.0
2019-05-21 14:40:00,22.82,22.83,22.8,22.81,67328.0,21.3674,21.3767,21.3486,21.358,67328.0
2019-05-21 14:50:00,22.81,22.82,22.79,22.8,31836.0,21.358,21.3674,21.3393,21.3486,31836.0
2019-05-21 15:00:00,22.79,22.8,22.78,22.78,40868.0,21.3393,21.3486,21.3299,21.3299,40868.0
2019-05-21 15:10:00,22.78,22.83,22.78,22.83,93072.0,21.3299,21.3767,21.3299,21.3767,93072.0
2019-05-21 15:20:00,22.84,22.86,22.82,22.86,50464.0,21.3861,21.4048,21.3674,21.4048,50464.0
2019-05-21 15:30:00,22.86,22.87,22.83,22.84,91020.0,21.4048,21.4142,21.3767,21.3861,91020.0
2019-05-21 15:40:00,22.84,22.85,22.81,22.84,232852.0,21.3861,21.3954,21.358,21.3861,232852.0
2019-05-21 15:50:00,22.84,22.85,22.81,22.82,536212.0,21.3861,21.3954,21.358,21.3674,536212.0
2019-05-22 09:30:00,22.79,22.84,22.74,22.75,122876.0,21.3393,21.3861,21.2924,21.3018,122876.0
2019-05-22 09:40:00,22.77,22.82,22.77,22.8,93992.0,21.3205,21.3674,21.3205,21.3486,93992.0
2019-05-22 09:50:00,22.8,22.85,22.8,22.82,93996.0,21.3486,21.3954,21.3486,21.3674,93996.0
2019-05-22 10:00:00,22.83,22.83,22.79,22.82,76384.0,21.3767,21.3767,21.3393,21.3674,76384.0
2019-05-22 10:10:00,22.82,22.85,22.79,22.85,83360.0,21.3674,21.3954,21.3393,21.3954,83360.0
2019-05-22 10:20:00,22.86,22.86,22.82,22.83,20356.0,21.4048,21.4048,21.3674,21.3767,20356.0
2019-05-22 10:30:00,22.82,22.82,22.77,22.8,70684.0,21.3674,21.3674,21.3205,21.3486,70684.0
2019-05-22 10:40:00,22.79,22.79,22.76,22.78,33956.0,21.3393,21.3393,21.3112,21.3299,33956.0
2019-05-22 10:50:00,22.79,22.81,22.74,22.75,79272.0,21.3393,21.358,21.2924,21.3018,79272.0
2019-05-22 11:00:00,22.75,22.78,22.74,22.77,166900.0,21.3018,21.3299,21.2924,21.3205,166900.0
2019-05-22 11:10:00,22.77,22.8,22.75,22.79,49112.0,21.3205,21.3486,21.3018,21.3393,49112.0
2019-05-22 11:20:00,22.78,22.82,22.76,22.82,26824.0,21.3299,21.3674,21.3112,21.3674,26824.0
2019-05-22 11:30:00,22.82,22.84,22.75,22.75,94564.0,21.3674,21.3861,21.3018,21.3018,94564.0
2019-05-22 11:40:00,22.75,22.76,22.74,22.75,57704.0,21.3018,21.3112,21.2924,21.3018,57704.0
2019-05-22 11:50:00,22.76,22.79,22.76,22.79,14176.0,21.3112,21.3393,21.3112,21.3393,14176.0
2019-05-22 12:00:00,22.79,22.79,22.74,22.75,22968.0,21.3393,21.3393,21.2924,21.3018,22968.0
2019-05-22 12:10:00,22.75,22.76,22.74,22.75,57520.0,21.3018,21.3112,21.2924,21.3018,57520.0
2019-05-22 12:20:00,22.75,22.75,22.74,22.75,14996.0,21.3018,21.3018,21.2924,21.3018,14996.0
2019-05-22 12:30:00,22.75,22.75,22.71,22.72,26688.0,21.3018,21.3018,21.2644,21.2737,26688.0
2019-05-22 12:40:00,22.72,22.72,22.69,22.69,30952.0,21.2737,21.2737,21.2456,21.2456,30952.0
2019-05-22 12:50:00,22.7,22.7,22.68,22.68,14932.0,21.255,21.255,21.2363,21.2363,14932.0
2019-05-22 13:00:00,22.68,22.68,22.64,22.66,33624.0,21.2363,21.2363,21.1988,21.2175,33624.0
2019-05-22 13:10:00,22.65,22.7,22.65,22.7,27200.0,21.2082,21.255,21.2082,21.255,27200.0
2019-05-22 13:20:00,22.71,22.71,22.7,22.7,25768.0,21.2644,21.2644,21.255,21.255,25768.0
2019-05-22 13:30:00,22.7,22.7,22.68,22.68,10812.0,21.255,21.255,21.2363,21.2363,10812.0
2019-05-22 13:40:00,22.69,22.73,22.69,22.71,22404.0,21.2456,21.2831,21.2456,21.2644,22404.0
2019-05-22 13:50:00,22.71,22.74,22.71,22.73,22672.0,21.2644,21.2924,21.2644,21.2831,22672.0
2019-05-22 14:00:00,22.72,22.72,22.67,22.69,44636.0,21.2737,21.2737,21.2269,21.2456,44636.0
2019-05-22 14:10:00,22.69,22.7,22.67,22.68,16716.0,21.2456,21.255,21.2269,21.2363,16716.0
2019-05-22 14:20:00,22.68,22.69,22.65,22.65,54412.0,21.2363,21.2456,21.2082,21.2082,54412.0
2019-05-22 14:30:00,22.66,22.72,22.66,22.69,37256.0,21.2175,21.2737,21.2175,21.2456,37256.0
2019-05-22 14:40:00,22.69,22.72,22.69,22.7,23984.0,21.2456,21.2737,21.2456,21.255,23984.0
2019-05-22 14:50:00,22.7,22.71,22.67,22.71,39272.0,21.255,21.2644,21.2269,21.2644,39272.0
2019-05-22 15:00:00,22.7,22.7,22.66,22.68,37004.0,21.255,21.255,21.2175,21.2363,37004.0
2019-05-22 15:10:00,22.68,22.71,22.68,22.71,54500.0,21.2363,21.2644,21.2363,21.2644,54500.0
2019-05-22 15:20:00,22.71,22.72,22.69,22.69,43704.0,21.2644,21.2737,21.2456,21.2456,43704.0
2019-05-22 15:30:00,22.69,22.71,22.67,22.7,92372.0,21.2456,21.2644,21.2269,21.255,92372.0
2019-05-22 15:40:00,22.7,22.72,22.7,22.71,94556.0,21.255,21.2737,21.255,21.2644,94556.0
2019-05-22 15:50:00,22.71,22.72,22.64,22.65,197720.0,21.2644,21.2737,21.1988,21.2082,197720.0
2019-05-23 09:30:00,22.38,22.42,22.32,22.37,56356.0,20.9554,20.9928,20.8992,20.946,56356.0
2019-05-23 09:40:00,22.36,22.36,22.3,22.32,53120.0,20.9366,20.9366,20.8805,20.8992,53120.0
2019-05-23 09:50:00,22.31,22.35,22.24,22.35,61384.0,20.8898,20.9273,20.8243,20.9273,61384.0
2019-05-23 10:00:00,22.35,22.4,22.34,22.38,34164.0,20.9273,20.9741,20.9179,20.9554,34164.0
2019-05-23 10:10:00,22.39,22.43,22.37,22.4,26152.0,20.9647,21.0022,20.946,20.9741,26152.0
2019-05-23 10:20:00,22.4,22.43,22.39,22.43,19844.0,20.9741,21.0022,20.9647,21.0022,19844.0
2019-05-23 10:30:00,22.42,22.45,22.41,22.45,28108.0,20.9928,21.0209,20.9835,21.0209,28108.0
2019-05-23 10:40:00,22.46,22.46,22.43,22.46,45804.0,21.0303,21.0303,21.0022,21.0303,45804.0
2019-05-23 10:50:00,22.46,22.52,22.45,22.5,77640.0,21.0303,21.0865,21.0209,21.0677,77640.0
2019-05-23 11:00:00,22.5,22.5,22.41,22.42,51880.0,21.0677,21.0677,20.9835,20.9928,51880.0
2019-05-23 11:10:00,22.42,22.42,22.37,22.39,32760.0,20.9928,20.9928,20.946,20.9647,32760.0
2019-05-23 11:20:00,22.4,22.42,22.36,22.38,43688.0,20.9741,20.9928,20.9366,20.9554,43688.0
2019-05-23 11:30:00,22.38,22.39,22.34,22.36,23560.0,20.9554,20.9647,20.9179,20.9366,23560.0
2019-05-23 11:40:00,22.36,22.36,22.32,22.34,29672.0,20.9366,20.9366,20.8992,20.9179,29672.0
2019-05-23 11:50:00,22.34,22.35,22.29,22.3,25532.0,20.9179,20.9273,20.8711,20.8805,25532.0
2019-05-23 12:00:00,22.29,22.34,22.29,22.3,30048.0,20.8711,20.9179,20.8711,20.8805,30048.0
2019-05-23 12:10:00,22.31,22.33,22.3,22.33,23136.0,20.8898,20.9085,20.8805,20.9085,23136.0
2019-05-23 12:20:00,22.32,22.35,22.32,22.35,20336.0,20.8992,20.9273,20.8992,20.9273,20336.0
2019-05-23 12:30:00,22.35,22.35,22.31,22.33,32628.0,20.9273,20.9273,20.8898,20.9085,32628.0
2019-05-23 12:40:00,22.34,22.35,22.31,22.32,36280.0,20.9179,20.9273,20.8898,20.8992,36280.0
2019-05-23 12:50:00,22.32,22.32,22.26,22.28,39872.0,20.8992,20.8992,20.843,20.8617,39872.0
2019-05-23 13:00:00,22.27,22.31,22.26,22.3,29416.0,20.8524,20.8898,20.843,20.8805,29416.0
2019-05-23 13:10:00,22.29,22.31,22.27,22.28,30664.0,20.8711,20.8898,20.8524,20.8617,30664.0
2019-05-23 13:20:00,22.28,22.33,22.27,22.32,31516.0,20.8617,20.9085,20.8524,20.8992,31516.0
2019-05-23 13:30:00,22.32,22.35,22.31,22.35,44720.0,20.8992,20.9273,20.8898,20.9273,44720.0
2019-05-23 13:40:00,22.36,22.36,22.35,22.35,27780.0,20.9366,20.9366,20.9273,20.9273,27780.0
2019-05-23 13:50:00,22.35,22.39,22.34,22.38,103712.0,20.9273,20.9647,20.9179,20.9554,103712.0
2019-05-23 14:00:00,22.37,22.39,22.32,22.32,31160.0,20.946,20.9647,20.8992,20.8992,31160.0
2019-05-23 14:10:00,22.32,22.34,22.3,22.33,36016.0,20.8992,20.9179,20.8805,20.9085,36016.0
2019-05-23 14:20:00,22.34,22.35,22.31,22.32,48496.0,20.9179,20.9273,20.8898,20.8992,48496.0
2019-05-23 14:30:00,22.32,22.34,22.3,22.31,53316.0,20.8992,20.9179,20.8805,20.8898,53316.0
2019-05-23 14:40:00,22.32,22.33,22.29,22.31,37060.0,20.8992,20.9085,20.8711,20.8898,37060.0
2019-05-23 14:50:00,22.31,22.31,22.28,22.3,83824.0,20.8898,20.8898,20.8617,20.8805,83824.0
2019-05-23 15:00:00,22.3,22.3,22.26,22.28,73396.0,20.8805,20.8805,20.843,20.8617,73396.0
2019-05-23 15:10:00,22.29,22.33,22.27,22.32,55780.0,20.8711,20.9085,20.8524,20.8992,55780.0
2019-05-23 15:20:00,22.32,22.38,22.32,22.36,133120.0,20.8992,20.9554,20.8992,20.9366,133120.0
2019-05-23 15:30:00,22.35,22.37,22.32,22.32,189280.0,20.9273,20.946,20.8992,20.8992,189280.0
2019-05-23 15:40:00,22.32,22.33,22.28,22.31,149324.0,20.8992,20.9085,20.8617,20.8898,149324.0
2019-05-23 15:50:00,22.31,22.38,22.3,22.37,397476.0,20.8898,20.9554,20.8805,20.946,397476.0
2019-05-24 09:30:00,22.49,22.56,22.4,22.48,234904.0,21.0584,21.1239,20.9741,21.049,234904.0
2019-05-24 09:40:00,22.49,22.49,22.38,22.39,76796.0,21.0584,21.0584,20.9554,20.9647,76796.0
2019-05-24 09:50:00,22.38,22.41,22.33,22.33,321352.0,20.9554,20.9835,20.9085,20.9085,321352.0
2019-05-24 10:00:00,22.33,22.42,22.33,22.34,167692.0,20.9085,20.9928,20.9085,20.9179,167692.0
2019-05-24 10:10:00,22.34,22.34,22.29,22.29,47776.0,20.9179,20.9179,20.8711,20.8711,47776.0
2019-05-24 10:20:00,22.29,22.31,22.26,22.26,69420.0,20.8711,20.8898,20.843,20.843,69420.0
2019-05-24 10:30:00,22.27,22.3,22.25,22.3,44044.0,20.8524,20.8805,20.8336,20.8805,44044.0
2019-05-24 10:40:00,22.3,22.3,22.27,22.29,99480.0,20.8805,20.8805,20.8524,20.8711,99480.0
2019-05-24 10:50:00,22.28,22.31,22.26,22.29,40856.0,20.8617,20.8898,20.843,20.8711,40856.0
2019-05-24 11:00:00,22.29,22.3,22.26,22.29,44392.0,20.8711,20.8805,20.843,20.8711,44392.0
2019-05-24 11:10:00,22.3,22.31,22.28,22.3,240464.0,20.8805,20.8898,20.8617,20.8805,240464.0
2019-05-24 11:20:00,22.3,22.3,22.27,22.27,68404.0,20.8805,20.8805,20.8524,20.8524,68404.0
2019-05-24 11:30:00,22.28,22.34,22.28,22.34,30544.0,20.8617,20.9179,20.8617,20.9179,30544.0
2019-05-24 11:40:00,22.34,22.34,22.31,22.34,23580.0,20.9179,20.9179,20.8898,20.9179,23580.0
2019-05-24 11:50:00,22.34,22.34,22.32,22.33,26152.0,20.9179,20.9179,20.8992,20.9085,26152.0
2019-05-24 12:00:00,22.33,22.36,22.32,22.35,24928.0,20.9085,20.9366,20.8992,20.9273,24928.0
2019-05-24 12:10:00,22.35,22.35,22.31,22.33,43548.0,20.9273,20.9273,20.8898,20.9085,43548.0
2019-05-24 12:20:00,22.33,22.36,22.33,22.35,14476.0,20.9085,20.9366,20.9085,20.9273,14476.0
2019-05-24 12:30:00,22.35,22.37,22.34,22.36,43312.0,20.9273,20.946,20.9179,20.9366,43312.0
2019-05-24 12:40:00,22.36,22.36,22.33,22.33,34436.0,20.9366,20.9366,20.9085,20.9085,34436.0
2019-05-24 12:50:00,22.33,22.35,22.31,22.34,49700.0,20.9085,20.9273,20.8898,20.9179,49700.0
2019-05-24 13:00:00,22.34,22.35,22.32,22.32,35396.0,20.9179,20.9273,20.8992,20.8992,35396.0
2019-05-24 13:10:00,22.32,22.32,22.28,22.29,53476.0,20.8992,20.8992,20.8617,20.8711,53476.0
2019-05-24 13:20:00,22.29,22.3,22.25,22.25,44964.0,20.8711,20.8805,20.8336,20.8336,44964.0
2019-05-24 13:30:00,22.27,22.28,22.25,22.28,81784.0,20.8524,20.8617,20.8336,20.8617,81784.0
2019-05-24 13:40:00,22.28,22.38,22.28,22.38,111088.0,20.8617,20.9554,20.8617,20.9554,111088.0
2019-05-24 13:50:00,22.38,22.38,22.36,22.37,183112.0,20.9554,20.9554,20.9366,20.946,183112.0
2019-05-24 14:00:00,22.37,22.38,22.34,22.36,141004.0,20.946,20.9554,20.9179,20.9366,141004.0
2019-05-24 14:10:00,22.36,22.37,22.35,22.37,159240.0,20.9366,20.946,20.9273,20.946,159240.0
2019-05-24 14:20:00,22.37,22.39,22.37,22.37,112516.0,20.946,20.9647,20.946,20.946,112516.0
2019-05-24 14:30:00,22.38,22.39,22.37,22.38,132676.0,20.9554,20.9647,20.946,20.9554,132676.0
2019-05-24 14:40:00,22.38,22.4,22.37,22.38,70112.0,20.9554,20.9741,20.946,20.9554,70112.0
2019-05-24 14:50:00,22.37,22.41,22.37,22.4,93684.0,20.946,20.9835,20.946,20.9741,93684.0
2019-05-24 15:00:00,22.4,22.46,22.4,22.45,70664.0,20.9741,21.0303,20.9741,21.0209,70664.0
2019-05-24 15:10:00,22.45,22.45,22.43,22.43,58064.0,21.0209,21.0209,21.0022,21.0022,58064.0
2019-05-24 15:20:00,22.43,22.49,22.43,22.49,161528.0,21.0022,21.0584,21.0022,21.0584,161528.0
2019-05-24 15:30:00,22.49,22.51,22.44,22.45,295868.0,21.0584,21.0771,21.0115,21.0209,295868.0
2019-05-24 15:40:00,22.44,22.44,22.39,22.4,141384.0,21.0115,21.0115,20.9647,20.9741,141384.0
2019-05-24 15:50:00,22.4,22.42,22.36,22.38,417820.0,20.9741,20.9928,20.9366,20.9554,417820.0
2019-05-28 09:30:00,22.51,22.62,22.46,22.61,80128.0,21.0771,21.1801,21.0303,21.1707,80128.0
2019-05-28 09:40:00,22.59,22.66,22.51,22.53,53328.0,21.152,21.2175,21.0771,21.0958,53328.0
2019-05-28 09:50:00,22.54,22.54,22.44,22.45,72636.0,21.1052,21.1052,21.0115,21.0209,72636.0
2019-05-28 10:00:00,22.44,22.51,22.43,22.43,83020.0,21.0115,21.0771,21.0022,21.0022,83020.0
2019-05-28 10:10:00,22.45,22.47,22.39,22.4,160312.0,21.0209,21.0396,20.9647,20.9741,160312.0
2019-05-28 10:20:00,22.4,22.41,22.35,22.36,81828.0,20.9741,20.9835,20.9273,20.9366,81828.0
2019-05-28 10:30:00,22.35,22.36,22.29,22.3,119892.0,20.9273,20.9366,20.8711,20.8805,119892.0
2019-05-28 10:40:00,22.3,22.32,22.24,22.28,139908.0,20.8805,20.8992,20.8243,20.8617,139908.0
2019-05-28 10:50:00,22.27,22.28,22.2,22.26,111572.0,20.8524,20.8617,20.7868,20.843,111572.0
2019-05-28 11:00:00,22.26,22.28,22.24,22.24,48444.0,20.843,20.8617,20.8243,20.8243,48444.0
2019-05-28 11:10:00,22.25,22.26,22.21,22.23,91060.0,20.8336,20.843,20.7962,20.8149,91060.0
2019-05-28 11:20:00,22.23,22.23,22.16,22.17,167344.0,20.8149,20.8149,20.7494,20.7587,167344.0
2019-05-28 11:30:00,22.16,22.17,22.09,22.16,134520.0,20.7494,20.7587,20.6838,20.7494,134520.0
2019-05-28 11:40:00,22.17,22.21,22.17,22.21,38668.0,20.7587,20.7962,20.7587,20.7962,38668.0
2019-05-28 11:50:00,22.2,22.22,22.16,22.2,48060.0,20.7868,20.8056,20.7494,20.7868,48060.0
2019-05-28 12:00:00,22.21,22.23,22.19,22.23,72652.0,20.7962,20.8149,20.7775,20.8149,72652.0
2019-05-28 12:10:00,22.22,22.23,22.19,22.21,126716.0,20.8056,20.8149,20.7775,20.7962,126716.0
2019-05-28 12:20:00,22.21,22.25,22.21,22.24,44132.0,20.7962,20.8336,20.7962,20.8243,44132.0
2019-05-28 12:30:00,22.24,22.26,22.22,22.26,55008.0,20.8243,20.843,20.8056,20.843,55008.0
2019-05-28 12:40:00,22.26,22.27,22.23,22.25,78284.0,20.843,20.8524,20.8149,20.8336,78284.0
2019-05-28 12:50:00,22.26,22.27,22.24,22.24,52148.0,20.843,20.8524,20.8243,20.8243,52148.0
2019-05-28 13:00:00,22.24,22.25,22.19,22.22,45200.0,20.8243,20.8336,20.7775,20.8056,45200.0
2019-05-28 13:10:00,22.22,22.27,22.22,22.26,40308.0,20.8056,20.8524,20.8056,20.843,40308.0
2019-05-28 13:20:00,22.26,22.28,22.24,22.24,70836.0,20.843,20.8617,20.8243,20.8243,70836.0
2019-05-28 13:30:00,22.24,22.28,22.23,22.27,55604.0,20.8243,20.8617,20.8149,20.8524,55604.0
2019-05-28 13:40:00,22.28,22.29,22.26,22.27,29672.0,20.8617,20.8711,20.843,20.8524,29672.0
2019-05-28 13:50:00,22.27,22.28,22.26,22.26,36268.0,20.8524,20.8617,20.843,20.843,36268.0
2019-05-28 14:00:00,22.26,22.26,22.23,22.25,98012.0,20.843,20.843,20.8149,20.8336,98012.0
2019-05-28 14:10:00,22.25,22.26,22.24,22.25,66284.0,20.8336,20.843,20.8243,20.8336,66284.0
2019-05-28 14:20:00,22.25,22.25,22.2,22.21,83456.0,20.8336,20.8336,20.7868,20.7962,83456.0
2019-05-28 14:30:00,22.21,22.24,22.2,22.23,61224.0,20.7962,20.8243,20.7868,20.8149,61224.0
2019-05-28 14:40:00,22.22,22.22,22.19,22.2,71928.0,20.8056,20.8056,20.7775,20.7868,71928.0
2019-05-28 14:50:00,22.2,22.24,22.19,22.24,77712.0,20.7868,20.8243,20.7775,20.8243,77712.0
2019-05-28 15:00:00,22.24,22.26,22.22,22.23,90056.0,20.8243,20.843,20.8056,20.8149,90056.0
2019-05-28 15:10:00,22.24,22.24,22.21,22.23,69684.0,20.8243,20.8243,20.7962,20.8149,69684.0
2019-05-28 15:20:00,22.24,22.27,22.22,22.22,80180.0,20.8243,20.8524,20.8056,20.8056,80180.0
2019-05-28 15:30:00,22.22,22.23,22.2,22.21,218668.0,20.8056,20.8149,20.7868,20.7962,218668.0
2019-05-28 15:40:00,22.21,22.21,22.16,22.18,121236.0,20.7962,20.7962,20.7494,20.7681,121236.0
2019-05-28 15:50:00,22.18,22.23,22.18,22.18,480228.0,20.7681,20.8149,20.7681,20.7681,480228.0
2019-05-29 09:30:00,22.13,22.16,22.07,22.13,126572.0,20.7213,20.7494,20.6651,20.7213,126572.0
2019-05-29 09:40:00,22.11,22.18,22.11,22.14,88740.0,20.7026,20.7681,20.7026,20.7306,88740.0
2019-05-29 09:50:00,22.14,22.17,22.1,22.15,306944.0,20.7306,20.7587,20.6932,20.74,306944.0
2019-05-29 10:00:00,22.15,22.24,22.13,22.24,223428.0,20.74,20.8243,20.7213,20.8243,223428.0
2019-05-29 10:10:00,22.24,22.27,22.19,22.24,245168.0,20.8243,20.8524,20.7775,20.8243,245168.0
2019-05-29 10:20:00,22.25,22.25,22.21,22.22,348328.0,20.8336,20.8336,20.7962,20.8056,348328.0
2019-05-29 10:30:00,22.22,22.24,22.21,22.21,194616.0,20.8056,20.8243,20.7962,20.7962,194616.0
2019-05-29 10:40:00,22.21,22.24,22.19,22.21,417044.0,20.7962,20.8243,20.7775,20.7962,417044.0
2019-05-29 10:50:00,22.21,22.21,22.15,22.16,115832.0,20.7962,20.7962,20.74,20.7494,115832.0
2019-05-29 11:00:00,22.16,22.19,22.13,22.13,187296.0,20.7494,20.7775,20.7213,20.7213,187296.0
2019-05-29 11:10:00,22.14,22.14,22.09,22.09,121580.0,20.7306,20.7306,20.6838,20.6838,121580.0
2019-05-29 11:20:00,22.09,22.09,22.02,22.05,97612.0,20.6838,20.6838,20.6183,20.6464,97612.0
2019-05-29 11:30:00,22.04,22.05,22.0,22.0,406848.0,20.637,20.6464,20.5996,20.5996,406848.0
2019-05-29 11:40:00,22.0,22.0,21.96,21.98,33924.0,20.5996,20.5996,20.5621,20.5808,33924.0
2019-05-29 11:50:00,21.98,22.02,21.97,22.01,32756.0,20.5808,20.6183,20.5715,20.6089,32756.0
2019-05-29 12:00:00,22.01,22.04,22.0,22.03,245204.0,20.6089,20.637,20.5996,20.6276,245204.0
2019-05-29 12:10:00,22.02,22.03,21.99,22.01,162268.0,20.6183,20.6276,20.5902,20.6089,162268.0
2019-05-29 12:20:00,22.01,22.02,21.99,22.01,107568.0,20.6089,20.6183,20.5902,20.6089,107568.0
2019-05-29 12:30:00,22.01,22.06,22.0,22.06,521168.0,20.6089,20.6557,20.5996,20.6557,521168.0
2019-05-29 12:40:00,22.06,22.06,22.0,22.01,278880.0,20.6557,20.6557,20.5996,20.6089,278880.0
2019-05-29 12:50:00,22.01,22.02,22.0,22.0,78364.0,20.6089,20.6183,20.5996,20.5996,78364.0
2019-05-29 13:00:00,22.0,22.05,21.99,22.05,128148.0,20.5996,20.6464,20.5902,20.6464,128148.0
2019-05-29 13:10:00,22.05,22.07,22.01,22.02,405980.0,20.6464,20.6651,20.6089,20.6183,405980.0
2019-05-29 13:20:00,22.02,22.02,21.99,22.0,222556.0,20.6183,20.6183,20.5902,20.5996,222556.0
2019-05-29 13:30:00,22.0,22.01,22.0,22.01,105620.0,20.5996,20.6089,20.5996,20.6089,105620.0
2019-05-29 13:40:00,22.01,22.01,21.97,21.99,86196.0,20.6089,20.6089,20.5715,20.5902,86196.0
2019-05-29 13:50:00,21.99,21.99,21.98,21.98,55640.0,20.5902,20.5902,20.5808,20.5808,55640.0
2019-05-29 14:00:00,21.99,22.0,21.98,21.98,66240.0,20.5902,20.5996,20.5808,20.5808,66240.0
2019-05-29 14:10:00,21.98,21.99,21.97,21.98,53528.0,20.5808,20.5902,20.5715,20.5808,53528.0
2019-05-29 14:20:00,21.98,21.99,21.98,21.99,48248.0,20.5808,20.5902,20.5808,20.5902,48248.0
2019-05-29 14:30:00,21.99,21.99,21.92,21.93,65224.0,20.5902,20.5902,20.5246,20.534,65224.0
2019-05-29 14:40:00,21.93,21.93,21.89,21.9,47484.0,20.534,20.534,20.4966,20.5059,47484.0
2019-05-29 14:50:00,21.9,21.9,21.86,21.9,57532.0,20.5059,20.5059,20.4685,20.5059,57532.0
2019-05-29 15:00:00,21.89,21.9,21.85,21.89,56884.0,20.4966,20.5059,20.4591,20.4966,56884.0
2019-05-29 15:10:00,21.89,21.91,21.88,21.9,79740.0,20.4966,20.5153,20.4872,20.5059,79740.0
2019-05-29 15:20:00,21.9,21.93,21.89,21.92,106240.0,20.5059,20.534,20.4966,20.5246,106240.0
2019-05-29 15:30:00,21.92,22.0,21.9,21.96,345508.0,20.5246,20.5996,20.5059,20.5621,345508.0
2019-05-29 15:40:00,21.96,21.98,21.92,21.93,242400.0,20.5621,20.5808,20.5246,20.534,242400.0
2019-05-29 15:50:00,21.93,21.94,21.88,21.9,644372.0,20.534,20.5434,20.4872,20.5059,644372.0
2019-05-30 09:30:00,21.97,22.08,21.92,22.07,75576.0,20.5715,20.6745,20.5246,20.6651,75576.0
2019-05-30 09:40:00,22.06,22.08,22.04,22.08,39396.0,20.6557,20.6745,20.637,20.6745,39396.0
2019-05-30 09:50:00,22.07,22.13,22.05,22.07,42088.0,20.6651,20.7213,20.6464,20.6651,42088.0
2019-05-30 10:00:00,22.07,22.11,22.07,22.07,58192.0,20.6651,20.7026,20.6651,20.6651,58192.0
2019-05-30 10:10:00,22.08,22.09,22.06,22.08,47596.0,20.6745,20.6838,20.6557,20.6745,47596.0
2019-05-30 10:20:00,22.09,22.09,22.04,22.05,92076.0,20.6838,20.6838,20.637,20.6464,92076.0
2019-05-30 10:30:00,22.06,22.08,22.05,22.06,89096.0,20.6557,20.6745,20.6464,20.6557,89096.0
2019-05-30 10:40:00,22.07,22.1,22.06,22.07,33392.0,20.6651,20.6932,20.6557,20.6651,33392.0
2019-05-30 10:50:00,22.07,22.09,22.01,22.04,48176.0,20.6651,20.6838,20.6089,20.637,48176.0
2019-05-30 11:00:00,22.03,22.05,22.0,22.05,39008.0,20.6276,20.6464,20.5996,20.6464,39008.0
2019-05-30 11:10:00,22.05,22.06,22.03,22.03,101588.0,20.6464,20.6557,20.6276,20.6276,101588.0
2019-05-30 11:20:00,22.04,22.04,22.0,22.02,27216.0,20.637,20.637,20.5996,20.6183,27216.0
2019-05-30 11:30:00,22.03,22.03,21.99,22.02,13644.0,20.6276,20.6276,20.5902,20.6183,13644.0
2019-05-30 11:40:00,22.02,22.03,21.99,22.0,16424.0,20.6183,20.6276,20.5902,20.5996,16424.0
2019-05-30 11:50:00,22.01,22.02,21.99,22.01,29732.0,20.6089,20.6183,20.5902,20.6089,29732.0
2019-05-30 12:00:00,22.01,22.02,21.98,21.98,19824.0,20.6089,20.6183,20.5808,20.5808,19824.0
2019-05-30 12:10:00,21.99,22.03,21.98,22.02,53572.0,20.5902,20.6276,20.5808,20.6183,53572.0
2019-05-30 12:20:00,22.02,22.05,22.01,22.02,35448.0,20.6183,20.6464,20.6089,20.6183,35448.0
2019-05-30 12:30:00,22.02,22.07,22.01,22.05,85672.0,20.6183,20.6651,20.6089,20.6464,85672.0
2019-05-30 12:40:00,22.07,22.07,22.05,22.06,27488.0,20.6651,20.6651,20.6464,20.6557,27488.0
2019-05-30 12:50:00,22.06,22.07,22.04,22.05,26228.0,20.6557,20.6651,20.637,20.6464,26228.0
2019-05-30 13:00:00,22.05,22.06,22.03,22.03,19948.0,20.6464,20.6557,20.6276,20.6276,19948.0
2019-05-30 13:10:00,22.05,22.06,22.03,22.05,24404.0,20.6464,20.6557,20.6276,20.6464,24404.0
2019-05-30 13:20:00,22.06,22.06,22.04,22.04,16000.0,20.6557,20.6557,20.637,20.637,16000.0
2019-05-30 13:30:00,22.05,22.05,22.02,22.04,41672.0,20.6464,20.6464,20.6183,20.637,41672.0
2019-05-30 13:40:00,22.04,22.05,22.03,22.04,18152.0,20.637,20.6464,20.6276,20.637,18152.0
2019-05-30 13:50:00,22.04,22.07,22.03,22.06,56376.0,20.637,20.6651,20.6276,20.6557,56376.0
2019-05-30 14:00:00,22.06,22.08,22.05,22.05,158148.0,20.6557,20.6745,20.6464,20.6464,158148.0
2019-05-30 14:10:00,22.05,22.07,22.03,22.05,277660.0,20.6464,20.6651,20.6276,20.6464,277660.0
2019-05-30 14:20:00,22.05,22.06,22.0,22.01,187924.0,20.6464,20.6557,20.5996,20.6089,187924.0
2019-05-30 14:30:00,22.02,22.02,21.97,21.97,204608.0,20.6183,20.6183,20.5715,20.5715,204608.0
2019-05-30 14:40:00,21.98,22.02,21.97,22.02,127168.0,20.5808,20.6183,20.5715,20.6183,127168.0
2019-05-30 14:50:00,22.02,22.04,22.0,22.04,62536.0,20.6183,20.637,20.5996,20.637,62536.0
2019-05-30 15:00:00,22.04,22.04,21.99,22.0,71416.0,20.637,20.637,20.5902,20.5996,71416.0
2019-05-30 15:10:00,22.0,22.02,22.0,22.0,98400.0,20.5996,20.6183,20.5996,20.5996,98400.0
2019-05-30 15:20:00,22.0,22.04,21.99,22.02,62436.0,20.5996,20.637,20.5902,20.6183,62436.0
2019-05-30 15:30:00,22.03,22.1,22.0,22.09,94548.0,20.6276,20.6932,20.5996,20.6838,94548.0
2019-05-30 15:40:00,22.09,22.12,22.09,22.12,110548.0,20.6838,20.7119,20.6838,20.7119,110548.0
2019-05-30 15:50:00,22.12,22.14,22.1,22.13,293328.0,20.7119,20.7306,20.6932,20.7213,293328.0
2019-05-31 09:30:00,21.93,22.03,21.89,22.0,269052.0,20.534,20.6276,20.4966,20.5996,269052.0
2019-05-31 09:40:00,21.99,22.0,21.9,21.92,161748.0,20.5902,20.5996,20.5059,20.5246,161748.0
2019-05-31 09:50:00,21.92,21.98,21.9,21.94,562404.0,20.5246,20.5808,20.5059,20.5434,562404.0
2019-05-31 10:00:00,21.94,21.96,21.9,21.91,121352.0,20.5434,20.5621,20.5059,20.5153,121352.0
2019-05-31 10:10:00,21.91,21.91,21.86,21.87,186944.0,20.5153,20.5153,20.4685,20.4778,186944.0
2019-05-31 10:20:00,21.87,21.93,21.85,21.91,251884.0,20.4778,20.534,20.4591,20.5153,251884.0
2019-05-31 10:30:00,21.91,21.96,21.9,21.94,33200.0,20.5153,20.5621,20.5059,20.5434,33200.0
2019-05-31 10:40:00,21.93,21.96,21.9,21.96,45056.0,20.534,20.5621,20.5059,20.5621,45056.0
2019-05-31 10:50:00,21.96,22.0,21.92,21.93,162852.0,20.5621,20.5996,20.5246,20.534,162852.0
2019-05-31 11:00:00,21.93,21.97,21.91,21.93,128532.0,20.534,20.5715,20.5153,20.534,128532.0
2019-05-31 11:10:00,21.92,21.94,21.91,21.93,47528.0,20.5246,20.5434,20.5153,20.534,47528.0
2019-05-31 11:20:00,21.93,21.95,21.92,21.94,66828.0,20.534,20.5527,20.5246,20.5434,66828.0
2019-05-31 11:30:00,21.94,21.95,21.91,21.91,29296.0,20.5434,20.5527,20.5153,20.5153,29296.0
2019-05-31 11:40:00,21.91,21.94,21.9,21.94,47884.0,20.5153,20.5434,20.5059,20.5434,47884.0
2019-05-31 11:50:00,21.94,21.96,21.92,21.94,62416.0,20.5434,20.5621,20.5246,20.5434,62416.0
2019-05-31 12:00:00,21.93,21.95,21.93,21.93,30332.0,20.534,20.5527,20.534,20.534,30332.0
2019-05-31 12:10:00,21.92,21.92,21.9,21.91,18224.0,20.5246,20.5246,20.5059,20.5153,18224.0
2019-05-31 12:20:00,21.91,21.91,21.88,21.88,26568.0,20.5153,20.5153,20.4872,20.4872,26568.0
2019-05-31 12:30:00,21.87,21.89,21.86,21.87,27556.0,20.4778,20.4966,20.4685,20.4778,27556.0
2019-05-31 12:40:00,21.87,21.87,21.83,21.85,28952.0,20.4778,20.4778,20.4404,20.4591,28952.0
2019-05-31 12:50:00,21.86,21.87,21.83,21.84,46832.0,20.4685,20.4778,20.4404,20.4497,46832.0
2019-05-31 13:00:00,21.84,21.86,21.83,21.86,20172.0,20.4497,20.4685,20.4404,20.4685,20172.0
2019-05-31 13:10:00,21.86,21.93,21.86,21.91,68252.0,20.4685,20.534,20.4685,20.5153,68252.0
2019-05-31 13:20:00,21.91,21.92,21.89,21.91,18736.0,20.5153,20.5246,20.4966,20.5153,18736.0
2019-05-31 13:30:00,21.9,21.93,21.9,21.93,39024.0,20.5059,20.534,20.5059,20.534,39024.0
2019-05-31 13:40:00,21.93,21.95,21.92,21.94,29536.0,20.534,20.5527,20.5246,20.5434,29536.0
2019-05-31 13:50:00,21.94,21.94,21.91,21.93,34764.0,20.5434,20.5434,20.5153,20.534,34764.0
2019-05-31 14:00:00,21.93,21.93,21.89,21.91,75824.0,20.534,20.534,20.4966,20.5153,75824.0
2019-05-31 14:10:00,21.91,21.91,21.87,21.88,30356.0,20.5153,20.5153,20.4778,20.4872,30356.0
2019-05-31 14:20:00,21.88,21.88,21.86,21.86,46636.0,20.4872,20.4872,20.4685,20.4685,46636.0
2019-05-31 14:30:00,21.86,21.86,21.81,21.82,42484.0,20.4685,20.4685,20.4216,20.431,42484.0
2019-05-31 14:40:00,21.8,21.86,21.8,21.83,55396.0,20.4123,20.4685,20.4123,20.4404,55396.0
2019-05-31 14:50:00,21.84,21.85,21.83,21.84,45504.0,20.4497,20.4591,20.4404,20.4497,45504.0
2019-05-31 15:00:00,21.83,21.83,21.74,21.75,181696.0,20.4404,20.4404,20.3561,20.3655,181696.0
2019-05-31 15:10:00,21.75,21.76,21.73,21.74,58136.0,20.3655,20.3748,20.3467,20.3561,58136.0
2019-05-31 15:20:00,21.74,21.77,21.71,21.76,74844.0,20.3561,20.3842,20.328,20.3748,74844.0
2019-05-31 15:30:00,21.76,21.77,21.72,21.74,139084.0,20.3748,20.3842,20.3374,20.3561,139084.0
2019-05-31 15:40:00,21.74,21.78,21.74,21.77,143212.0,20.3561,20.3936,20.3561,20.3842,143212.0
2019-05-31 15:50:00,21.76,21.78,21.74,21.75,403404.0,20.3748,20.3936,20.3561,20.3655,403404.0
2019-06-03 09:30:00,21.8,21.9,21.76,21.85,68592.0,20.4123,20.5059,20.3748,20.4591,68592.0
2019-06-03 09:40:00,21.85,21.85,21.75,21.77,44932.0,20.4591,20.4591,20.3655,20.3842,44932.0
2019-06-03 09:50:00,21.76,21.84,21.76,21.84,163384.0,20.3748,20.4497,20.3748,20.4497,163384.0
2019-06-03 10:00:00,21.83,21.92,21.78,21.91,84164.0,20.4404,20.5246,20.3936,20.5153,84164.0
2019-06-03 10:10:00,21.91,21.93,21.87,21.91,114312.0,20.5153,20.534,20.4778,20.5153,114312.0
2019-06-03 10:20:00,21.9,21.93,21.89,21.93,36392.0,20.5059,20.534,20.4966,20.534,36392.0
2019-06-03 10:30:00,21.93,21.94,21.9,21.92,39012.0,20.534,20.5434,20.5059,20.5246,39012.0
2019-06-03 10:40:00,21.92,21.93,21.89,21.89,38964.0,20.5246,20.534,20.4966,20.4966,38964.0
2019-06-03 10:50:00,21.88,21.93,21.87,21.92,43020.0,20.4872,20.534,20.4778,20.5246,43020.0
2019-06-03 11:00:00,21.92,21.97,21.92,21.93,55156.0,20.5246,20.5715,20.5246,20.534,55156.0
2019-06-03 11:10:00,21.93,21.95,21.9,21.92,57032.0,20.534,20.5527,20.5059,20.5246,57032.0
2019-06-03 11:20:00,21.92,21.93,21.88,21.89,125436.0,20.5246,20.534,20.4872,20.4966,125436.0
2019-06-03 11:30:00,21.89,21.91,21.88,21.88,46872.0,20.4966,20.5153,20.4872,20.4872,46872.0
2019-06-03 11:40:00,21.88,21.89,21.84,21.85,165180.0,20.4872,20.4966,20.4497,20.4591,165180.0
2019-06-03 11:50:00,21.85,21.86,21.83,21.83,72984.0,20.4591,20.4685,20.4404,20.4404,72984.0
2019-06-03 12:00:00,21.84,21.85,21.78,21.79,51776.0,20.4497,20.4591,20.3936,20.4029,51776.0
2019-06-03 12:10:00,21.79,21.8,21.76,21.79,48268.0,20.4029,20.4123,20.3748,20.4029,48268.0
2019-06-03 12:20:00,21.79,21.79,21.75,21.75,31760.0,20.4029,20.4029,20.3655,20.3655,31760.0
2019-06-03 12:30:00,21.76,21.8,21.74,21.79,38976.0,20.3748,20.4123,20.3561,20.4029,38976.0
2019-06-03 12:40:00,21.79,21.8,21.76,21.79,122948.0,20.4029,20.4123,20.3748,20.4029,122948.0
2019-06-03 12:50:00,21.79,21.82,21.77,21.79,42100.0,20.4029,20.431,20.3842,20.4029,42100.0
2019-06-03 13:00:00,21.79,21.8,21.75,21.8,88764.0,20.4029,20.4123,20.3655,20.4123,88764.0
2019-06-03 13:10:00,21.81,21.83,21.77,21.79,145236.0,20.4216,20.4404,20.3842,20.4029,145236.0
2019-06-03 13:20:00,21.8,21.9,21.78,21.83,89604.0,20.4123,20.5059,20.3936,20.4404,89604.0
2019-06-03 13:30:00,21.81,21.81,21.72,21.72,26592.0,20.4216,20.4216,20.3374,20.3374,26592.0
2019-06-03 13:40:00,21.72,21.78,21.71,21.77,30932.0,20.3374,20.3936,20.328,20.3842,30932.0
2019-06-03 13:50:00,21.77,21.85,21.76,21.84,84016.0,20.3842,20.4591,20.3748,20.4497,84016.0
2019-06-03 14:00:00,21.84,21.85,21.8,21.81,214880.0,20.4497,20.4591,20.4123,20.4216,214880.0
2019-06-03 14:10:00,21.82,21.82,21.75,21.75,113900.0,20.431,20.431,20.3655,20.3655,113900.0
2019-06-03 14:20:00,21.75,21.79,21.75,21.76,50764.0,20.3655,20.4029,20.3655,20.3748,50764.0
2019-06-03 14:30:00,21.77,21.78,21.7,21.72,53472.0,20.3842,20.3936,20.3187,20.3374,53472.0
2019-06-03 14:40:00,21.73,21.73,21.7,21.72,40224.0,20.3467,20.3467,20.3187,20.3374,40224.0
2019-06-03 14:50:00,21.71,21.72,21.68,21.7,39412.0,20.328,20.3374,20.2999,20.3187,39412.0
2019-06-03 15:00:00,21.71,21.71,21.66,21.67,42408.0,20.328,20.328,20.2812,20.2906,42408.0
2019-06-03 15:10:00,21.67,21.72,21.65,21.7,45692.0,20.2906,20.3374,20.2718,20.3187,45692.0
2019-06-03 15:20:00,21.7,21.76,21.67,21.68,61352.0,20.3187,20.3748,20.2906,20.2999,61352.0
2019-06-03 15:30:00,21.68,21.69,21.65,21.68,111236.0,20.2999,20.3093,20.2718,20.2999,111236.0
2019-06-03 15:40:00,21.68,21.71,21.66,21.68,145280.0,20.2999,20.328,20.2812,20.2999,145280.0
2019-06-03 15:50:00,21.68,21.81,21.68,21.78,366640.0,20.2999,20.4216,20.2999,20.3936,366640.0
2019-06-04 09:30:00,22.08,22.17,21.93,21.95,213444.0,20.6745,20.7587,20.534,20.5527,213444.0
2019-06-04 09:40:00,21.95,22.04,21.95,22.0,110280.0,20.5527,20.637,20.5527,20.5996,110280.0
2019-06-04 09:50:00,22.0,22.02,21.98,22.0,216820.0,20.5996,20.6183,20.5808,20.5996,216820.0
2019-06-04 10:00:00,22.0,22.07,21.99,22.03,121008.0,20.5996,20.6651,20.5902,20.6276,121008.0
2019-06-04 10:10:00,22.02,22.11,22.02,22.11,356648.0,20.6183,20.7026,20.6183,20.7026,356648.0
2019-06-04 10:20:00,22.11,22.17,22.09,22.17,247644.0,20.7026,20.7587,20.6838,20.7587,247644.0
2019-06-04 10:30:00,22.17,22.19,22.1,22.1,205844.0,20.7587,20.7775,20.6932,20.6932,205844.0
2019-06-04 10:40:00,22.1,22.14,22.1,22.11,171092.0,20.6932,20.7306,20.6932,20.7026,171092.0
2019-06-04 10:50:00,22.11,22.15,22.09,22.15,262856.0,20.7026,20.74,20.6838,20.74,262856.0
2019-06-04 11:00:00,22.15,22.24,22.14,22.21,92580.0,20.74,20.8243,20.7306,20.7962,92580.0
2019-06-04 11:10:00,22.21,22.21,22.18,22.2,65212.0,20.7962,20.7962,20.7681,20.7868,65212.0
2019-06-04 11:20:00,22.2,22.24,22.18,22.24,240152.0,20.7868,20.8243,20.7681,20.8243,240152.0
2019-06-04 11:30:00,22.24,22.24,22.21,22.21,134780.0,20.8243,20.8243,20.7962,20.7962,134780.0
2019-06-04 11:40:00,22.21,22.24,22.2,22.23,87024.0,20.7962,20.8243,20.7868,20.8149,87024.0
2019-06-04 11:50:00,22.23,22.24,22.18,22.22,181428.0,20.8149,20.8243,20.7681,20.8056,181428.0
2019-06-04 12:00:00,22.22,22.24,22.2,22.22,118448.0,20.8056,20.8243,20.7868,20.8056,118448.0
2019-06-04 12:10:00,22.23,22.24,22.21,22.23,82424.0,20.8149,20.8243,20.7962,20.8149,82424.0
2019-06-04 12:20:00,22.23,22.24,22.22,22.22,71712.0,20.8149,20.8243,20.8056,20.8056,71712.0
2019-06-04 12:30:00,22.22,22.22,22.18,22.2,77400.0,20.8056,20.8056,20.7681,20.7868,77400.0
2019-06-04 12:40:00,22.2,22.26,22.2,22.25,80744.0,20.7868,20.843,20.7868,20.8336,80744.0
2019-06-04 12:50:00,22.25,22.27,22.24,22.24,124356.0,20.8336,20.8524,20.8243,20.8243,124356.0
2019-06-04 13:00:00,22.24,22.26,22.24,22.24,30104.0,20.8243,20.843,20.8243,20.8243,30104.0
2019-06-04 13:10:00,22.24,22.26,22.24,22.25,75740.0,20.8243,20.843,20.8243,20.8336,75740.0
2019-06-04 13:20:00,22.24,22.25,22.24,22.25,75164.0,20.8243,20.8336,20.8243,20.8336,75164.0
2019-06-04 13:30:00,22.25,22.27,22.24,22.24,72020.0,20.8336,20.8524,20.8243,20.8243,72020.0
2019-06-04 13:40:00,22.25,22.26,22.24,22.25,107112.0,20.8336,20.843,20.8243,20.8336,107112.0
2019-06-04 13:50:00,22.25,22.27,22.23,22.26,109852.0,20.8336,20.8524,20.8149,20.843,109852.0
2019-06-04 14:00:00,22.26,22.27,22.2,22.21,150720.0,20.843,20.8524,20.7868,20.7962,150720.0
2019-06-04 14:10:00,22.21,22.21,22.19,22.2,84680.0,20.7962,20.7962,20.7775,20.7868,84680.0
2019-06-04 14:20:00,22.2,22.21,22.18,22.2,61504.0,20.7868,20.7962,20.7681,20.7868,61504.0
2019-06-04 14:30:00,22.2,22.2,22.18,22.2,63728.0,20.7868,20.7868,20.7681,20.7868,63728.0
2019-06-04 14:40:00,22.2,22.21,22.19,22.2,85872.0,20.7868,20.7962,20.7775,20.7868,85872.0
2019-06-04 14:50:00,22.21,22.23,22.18,22.21,107704.0,20.7962,20.8149,20.7681,20.7962,107704.0
2019-06-04 15:00:00,22.21,22.3,22.21,22.29,57060.0,20.7962,20.8805,20.7962,20.8711,57060.0
2019-06-04 15:10:00,22.3,22.32,22.29,22.32,64148.0,20.8805,20.8992,20.8711,20.8992,64148.0
2019-06-04 15:20:00,22.32,22.36,22.31,22.35,80472.0,20.8992,20.9366,20.8898,20.9273,80472.0
2019-06-04 15:30:00,22.35,22.35,22.31,22.33,100580.0,20.9273,20.9273,20.8898,20.9085,100580.0
2019-06-04 15:40:00,22.33,22.35,22.32,22.35,123264.0,20.9085,20.9273,20.8992,20.9273,123264.0
2019-06-04 15:50:00,22.35,22.43,22.35,22.4,531040.0,20.9273,21.0022,20.9273,20.9741,531040.0
2019-06-05 09:30:00,22.59,22.71,22.47,22.57,128500.0,21.152,21.2644,21.0396,21.1333,128500.0
2019-06-05 09:40:00,22.57,22.6,22.54,22.57,168080.0,21.1333,21.1614,21.1052,21.1333,168080.0
2019-06-05 09:50:00,22.58,22.58,22.52,22.55,170368.0,21.1426,21.1426,21.0865,21.1145,170368.0
2019-06-05 10:00:00,22.57,22.57,22.43,22.43,94092.0,21.1333,21.1333,21.0022,21.0022,94092.0
2019-06-05 10:10:00,22.46,22.46,22.39,22.43,47060.0,21.0303,21.0303,20.9647,21.0022,47060.0
2019-06-05 10:20:00,22.43,22.45,22.41,22.43,35468.0,21.0022,21.0209,20.9835,21.0022,35468.0
2019-06-05 10:30:00,22.43,22.43,22.37,22.4,58104.0,21.0022,21.0022,20.946,20.9741,58104.0
2019-06-05 10:40:00,22.39,22.39,22.31,22.32,27472.0,20.9647,20.9647,20.8898,20.8992,27472.0
2019-06-05 10:50:00,22.3,22.33,22.29,22.32,31940.0,20.8805,20.9085,20.8711,20.8992,31940.0
2019-06-05 11:00:00,22.32,22.39,22.31,22.37,52448.0,20.8992,20.9647,20.8898,20.946,52448.0
2019-06-05 11:10:00,22.37,22.42,22.37,22.39,128964.0,20.946,20.9928,20.946,20.9647,128964.0
2019-06-05 11:20:00,22.4,22.5,22.4,22.5,40856.0,20.9741,21.0677,20.9741,21.0677,40856.0
2019-06-05 11:30:00,22.5,22.53,22.48,22.52,49752.0,21.0677,21.0958,21.049,21.0865,49752.0
2019-06-05 11:40:00,22.51,22.51,22.5,22.5,37140.0,21.0771,21.0771,21.0677,21.0677,37140.0
2019-06-05 11:50:00,22.51,22.54,22.5,22.54,28948.0,21.0771,21.1052,21.0677,21.1052,28948.0
2019-06-05 12:00:00,22.54,22.55,22.5,22.54,36496.0,21.1052,21.1145,21.0677,21.1052,36496.0
2019-06-05 12:10:00,22.52,22.52,22.5,22.52,24372.0,21.0865,21.0865,21.0677,21.0865,24372.0
2019-06-05 12:20:00,22.52,22.55,22.51,22.55,21820.0,21.0865,21.1145,21.0771,21.1145,21820.0
2019-06-05 12:30:00,22.54,22.54,22.5,22.53,28052.0,21.1052,21.1052,21.0677,21.0958,28052.0
2019-06-05 12:40:00,22.52,22.57,22.52,22.57,27292.0,21.0865,21.1333,21.0865,21.1333,27292.0
2019-06-05 12:50:00,22.57,22.59,22.55,22.55,23944.0,21.1333,21.152,21.1145,21.1145,23944.0
2019-06-05 13:00:00,22.56,22.61,22.56,22.61,38128.0,21.1239,21.1707,21.1239,21.1707,38128.0
2019-06-05 13:10:00,22.6,22.62,22.58,22.61,28920.0,21.1614,21.1801,21.1426,21.1707,28920.0
2019-06-05 13:20:00,22.61,22.63,22.59,22.61,28232.0,21.1707,21.1895,21.152,21.1707,28232.0
2019-06-05 13:30:00,22.61,22.63,22.59,22.62,28644.0,21.1707,21.1895,21.152,21.1801,28644.0
2019-06-05 13:40:00,22.61,22.63,22.61,22.61,23252.0,21.1707,21.1895,21.1707,21.1707,23252.0
2019-06-05 13:50:00,22.61,22.65,22.6,22.64,42136.0,21.1707,21.2082,21.1614,21.1988,42136.0
2019-06-05 14:00:00,22.64,22.65,22.62,22.64,45556.0,21.1988,21.2082,21.1801,21.1988,45556.0
2019-06-05 14:10:00,22.64,22.65,22.62,22.62,42708.0,21.1988,21.2082,21.1801,21.1801,42708.0
2019-06-05 14:20:00,22.63,22.63,22.59,22.6,27672.0,21.1895,21.1895,21.152,21.1614,27672.0
2019-06-05 14:30:00,22.59,22.61,22.58,22.61,45868.0,21.152,21.1707,21.1426,21.1707,45868.0
2019-06-05 14:40:00,22.61,22.64,22.61,22.63,47084.0,21.1707,21.1988,21.1707,21.1895,47084.0
2019-06-05 14:50:00,22.63,22.66,22.61,22.65,73272.0,21.1895,21.2175,21.1707,21.2082,73272.0
2019-06-05 15:00:00,22.65,22.67,22.64,22.66,89300.0,21.2082,21.2269,21.1988,21.2175,89300.0
2019-06-05 15:10:00,22.66,22.67,22.65,22.66,64824.0,21.2175,21.2269,21.2082,21.2175,64824.0
2019-06-05 15:20:00,22.66,22.68,22.66,22.67,209636.0,21.2175,21.2363,21.2175,21.2269,209636.0
2019-06-05 15:30:00,22.67,22.67,22.61,22.64,145912.0,21.2269,21.2269,21.1707,21.1988,145912.0
2019-06-05 15:40:00,22.64,22.68,22.64,22.66,83236.0,21.1988,21.2363,21.1988,21.2175,83236.0
2019-06-05 15:50:00,22.66,22.72,22.66,22.7,296180.0,21.2175,21.2737,21.2175,21.255,296180.0
2019-06-06 09:30:00,22.82,22.84,22.7,22.77,72592.0,21.3674,21.3861,21.255,21.3205,72592.0
2019-06-06 09:40:00,22.75,22.75,22.63,22.67,16760.0,21.3018,21.3018,21.1895,21.2269,16760.0
2019-06-06 09:50:00,22.69,22.69,22.65,22.65,16000.0,21.2456,21.2456,21.2082,21.2082,16000.0
2019-06-06 10:00:00,22.67,22.7,22.64,22.67,40080.0,21.2269,21.255,21.1988,21.2269,40080.0
2019-06-06 10:10:00,22.67,22.68,22.64,22.67,28496.0,21.2269,21.2363,21.1988,21.2269,28496.0
2019-06-06 10:20:00,22.67,22.67,22.63,22.64,58984.0,21.2269,21.2269,21.1895,21.1988,58984.0
2019-06-06 10:30:00,22.65,22.72,22.64,22.72,35056.0,21.2082,21.2737,21.1988,21.2737,35056.0
2019-06-06 10:40:00,22.72,22.73,22.71,22.73,28568.0,21.2737,21.2831,21.2644,21.2831,28568.0
2019-06-06 10:50:00,22.73,22.74,22.68,22.71,28368.0,21.2831,21.2924,21.2363,21.2644,28368.0
2019-06-06 11:00:00,22.71,22.72,22.68,22.72,26456.0,21.2644,21.2737,21.2363,21.2737,26456.0
2019-06-06 11:10:00,22.71,22.76,22.7,22.76,42472.0,21.2644,21.3112,21.255,21.3112,42472.0
2019-06-06 11:20:00,22.77,22.81,22.76,22.81,260616.0,21.3205,21.358,21.3112,21.358,260616.0
2019-06-06 11:30:00,22.81,22.83,22.8,22.82,95160.0,21.358,21.3767,21.3486,21.3674,95160.0
2019-06-06 11:40:00,22.82,22.86,22.78,22.78,54796.0,21.3674,21.4048,21.3299,21.3299,54796.0
2019-06-06 11:50:00,22.78,22.82,22.78,22.81,69984.0,21.3299,21.3674,21.3299,21.358,69984.0
2019-06-06 12:00:00,22.81,22.85,22.81,22.83,120808.0,21.358,21.3954,21.358,21.3767,120808.0
2019-06-06 12:10:00,22.83,22.84,22.8,22.84,62192.0,21.3767,21.3861,21.3486,21.3861,62192.0
2019-06-06 12:20:00,22.83,22.84,22.8,22.8,42416.0,21.3767,21.3861,21.3486,21.3486,42416.0
2019-06-06 12:30:00,22.8,22.83,22.79,22.81,41640.0,21.3486,21.3767,21.3393,21.358,41640.0
2019-06-06 12:40:00,22.81,22.86,22.81,22.86,45572.0,21.358,21.4048,21.358,21.4048,45572.0
2019-06-06 12:50:00,22.86,22.86,22.84,22.85,49796.0,21.4048,21.4048,21.3861,21.3954,49796.0
2019-06-06 13:00:00,22.85,22.87,22.85,22.86,53956.0,21.3954,21.4142,21.3954,21.4048,53956.0
2019-06-06 13:10:00,22.84,22.9,22.83,22.88,68800.0,21.3861,21.4423,21.3767,21.4235,68800.0
2019-06-06 13:20:00,22.87,22.92,22.86,22.92,95208.0,21.4142,21.461,21.4048,21.461,95208.0
2019-06-06 13:30:00,22.92,22.93,22.89,22.9,89020.0,21.461,21.4704,21.4329,21.4423,89020.0
2019-06-06 13:40:00,22.9,22.9,22.88,22.89,33720.0,21.4423,21.4423,21.4235,21.4329,33720.0
2019-06-06 13:50:00,22.88,22.89,22.88,22.89,49840.0,21.4235,21.4329,21.4235,21.4329,49840.0
2019-06-06 14:00:00,22.89,22.92,22.88,22.9,67600.0,21.4329,21.461,21.4235,21.4423,67600.0
2019-06-06 14:10:00,22.91,22.94,22.91,22.93,53852.0,21.4516,21.4797,21.4516,21.4704,53852.0
2019-06-06 14:20:00,22.93,22.94,22.91,22.92,41292.0,21.4704,21.4797,21.4516,21.461,41292.0
2019-06-06 14:30:00,22.92,23.02,22.92,22.99,145104.0,21.461,21.5546,21.461,21.5265,145104.0
2019-06-06 14:40:00,22.99,23.02,22.97,22.99,43320.0,21.5265,21.5546,21.5078,21.5265,43320.0
2019-06-06 14:50:00,22.99,23.0,22.97,22.97,47060.0,21.5265,21.5359,21.5078,21.5078,47060.0
2019-06-06 15:00:00,22.97,23.0,22.97,22.98,63208.0,21.5078,21.5359,21.5078,21.5172,63208.0
2019-06-06 15:10:00,22.98,23.06,22.98,23.05,67012.0,21.5172,21.5921,21.5172,21.5827,67012.0
2019-06-06 15:20:00,23.05,23.05,23.02,23.03,68868.0,21.5827,21.5827,21.5546,21.564,68868.0
2019-06-06 15:30:00,23.03,23.07,23.02,23.04,111020.0,21.564,21.6014,21.5546,21.5734,111020.0
2019-06-06 15:40:00,23.04,23.04,22.97,22.97,193036.0,21.5734,21.5734,21.5078,21.5078,193036.0
2019-06-06 15:50:00,22.97,23.0,22.95,22.98,377004.0,21.5078,21.5359,21.4891,21.5172,377004.0
2019-06-07 09:30:00,23.14,23.14,23.07,23.1,65292.0,21.667,21.667,21.6014,21.6295,65292.0
2019-06-07 09:40:00,23.11,23.11,23.04,23.04,33272.0,21.6389,21.6389,21.5734,21.5734,33272.0
2019-06-07 09:50:00,23.03,23.05,23.02,23.04,77568.0,21.564,21.5827,21.5546,21.5734,77568.0
2019-06-07 10:00:00,23.04,23.07,23.01,23.05,163608.0,21.5734,21.6014,21.5453,21.5827,163608.0
2019-06-07 10:10:00,23.05,23.05,23.0,23.04,65436.0,21.5827,21.5827,21.5359,21.5734,65436.0
2019-06-07 10:20:00,23.03,23.07,23.01,23.05,72448.0,21.564,21.6014,21.5453,21.5827,72448.0
2019-06-07 10:30:00,23.06,23.11,23.05,23.08,143204.0,21.5921,21.6389,21.5827,21.6108,143204.0
2019-06-07 10:40:00,23.09,23.14,23.08,23.13,95628.0,21.6202,21.667,21.6108,21.6576,95628.0
2019-06-07 10:50:00,23.14,23.22,23.14,23.22,212300.0,21.667,21.7419,21.667,21.7419,212300.0
2019-06-07 11:00:00,23.22,23.27,23.21,23.24,76236.0,21.7419,21.7887,21.7325,21.7606,76236.0
2019-06-07 11:10:00,23.24,23.34,23.24,23.29,76664.0,21.7606,21.8543,21.7606,21.8074,76664.0
2019-06-07 11:20:00,23.29,23.3,23.23,23.24,50928.0,21.8074,21.8168,21.7513,21.7606,50928.0
2019-06-07 11:30:00,23.25,23.3,23.23,23.3,92064.0,21.77,21.8168,21.7513,21.8168,92064.0
2019-06-07 11:40:00,23.3,23.34,23.3,23.32,53336.0,21.8168,21.8543,21.8168,21.8355,53336.0
2019-06-07 11:50:00,23.32,23.34,23.3,23.33,101404.0,21.8355,21.8543,21.8168,21.8449,101404.0
2019-06-07 12:00:00,23.33,23.34,23.28,23.32,144732.0,21.8449,21.8543,21.7981,21.8355,144732.0
2019-06-07 12:10:00,23.31,23.34,23.3,23.31,25800.0,21.8262,21.8543,21.8168,21.8262,25800.0
2019-06-07 12:20:00,23.31,23.33,23.3,23.31,25540.0,21.8262,21.8449,21.8168,21.8262,25540.0
2019-06-07 12:30:00,23.3,23.31,23.27,23.28,38884.0,21.8168,21.8262,21.7887,21.7981,38884.0
2019-06-07 12:40:00,23.28,23.29,23.27,23.28,13256.0,21.7981,21.8074,21.7887,21.7981,13256.0
2019-06-07 12:50:00,23.28,23.28,23.26,23.28,28348.0,21.7981,21.7981,21.7793,21.7981,28348.0
2019-06-07 13:00:00,23.28,23.3,23.28,23.28,11916.0,21.7981,21.8168,21.7981,21.7981,11916.0
2019-06-07 13:10:00,23.27,23.29,23.25,23.29,20800.0,21.7887,21.8074,21.77,21.8074,20800.0
2019-06-07 13:20:00,23.29,23.29,23.25,23.27,29508.0,21.8074,21.8074,21.77,21.7887,29508.0
2019-06-07 13:30:00,23.27,23.29,23.27,23.29,15460.0,21.7887,21.8074,21.7887,21.8074,15460.0
2019-06-07 13:40:00,23.27,23.28,23.25,23.25,20980.0,21.7887,21.7981,21.77,21.77,20980.0
2019-06-07 13:50:00,23.26,23.28,23.25,23.27,42936.0,21.7793,21.7981,21.77,21.7887,42936.0
2019-06-07 14:00:00,23.27,23.27,23.25,23.26,20268.0,21.7887,21.7887,21.77,21.7793,20268.0
2019-06-07 14:10:00,23.26,23.29,23.26,23.29,82208.0,21.7793,21.8074,21.7793,21.8074,82208.0
2019-06-07 14:20:00,23.29,23.31,23.28,23.29,40840.0,21.8074,21.8262,21.7981,21.8074,40840.0
2019-06-07 14:30:00,23.29,23.31,23.29,23.29,26752.0,21.8074,21.8262,21.8074,21.8074,26752.0
2019-06-07 14:40:00,23.29,23.31,23.25,23.25,39428.0,21.8074,21.8262,21.77,21.77,39428.0
2019-06-07 14:50:00,23.25,23.28,23.25,23.26,19936.0,21.77,21.7981,21.77,21.7793,19936.0
2019-06-07 15:00:00,23.26,23.29,23.25,23.26,48696.0,21.7793,21.8074,21.77,21.7793,48696.0
2019-06-07 15:10:00,23.26,23.28,23.25,23.27,36764.0,21.7793,21.7981,21.77,21.7887,36764.0
2019-06-07 15:20:00,23.27,23.32,23.27,23.31,24160.0,21.7887,21.8355,21.7887,21.8262,24160.0
2019-06-07 15:30:00,23.31,23.31,23.28,23.29,83120.0,21.8262,21.8262,21.7981,21.8074,83120.0
2019-06-07 15:40:00,23.29,23.32,23.28,23.31,136172.0,21.8074,21.8355,21.7981,21.8262,136172.0
2019-06-07 15:50:00,23.31,23.32,23.29,23.29,314544.0,21.8262,21.8355,21.8074,21.8074,314544.0
2019-06-10 09:30:00,23.43,23.62,23.43,23.51,161816.0,21.9385,22.1164,21.9385,22.0134,161816.0
2019-06-10 09:40:00,23.5,23.59,23.5,23.59,72648.0,22.0041,22.0883,22.0041,22.0883,72648.0
2019-06-10 09:50:00,23.59,23.63,23.58,23.63,43352.0,22.0883,22.1258,22.079,22.1258,43352.0
2019-06-10 10:00:00,23.64,23.7,23.62,23.68,72436.0,22.1352,22.1913,22.1164,22.1726,72436.0
2019-06-10 10:10:00,23.67,23.72,23.66,23.71,57928.0,22.1632,22.2101,22.1539,22.2007,57928.0
2019-06-10 10:20:00,23.72,23.75,23.71,23.74,206260.0,22.2101,22.2382,22.2007,22.2288,206260.0
2019-06-10 10:30:00,23.74,23.75,23.71,23.73,109000.0,22.2288,22.2382,22.2007,22.2194,109000.0
2019-06-10 10:40:00,23.73,23.77,23.72,23.75,108664.0,22.2194,22.2569,22.2101,22.2382,108664.0
2019-06-10 10:50:00,23.74,23.77,23.73,23.73,71212.0,22.2288,22.2569,22.2194,22.2194,71212.0
2019-06-10 11:00:00,23.73,23.76,23.73,23.75,58992.0,22.2194,22.2475,22.2194,22.2382,58992.0
2019-06-10 11:10:00,23.75,23.78,23.71,23.74,42180.0,22.2382,22.2662,22.2007,22.2288,42180.0
2019-06-10 11:20:00,23.73,23.77,23.73,23.77,61236.0,22.2194,22.2569,22.2194,22.2569,61236.0
2019-06-10 11:30:00,23.77,23.8,23.72,23.75,59068.0,22.2569,22.285,22.2101,22.2382,59068.0
2019-06-10 11:40:00,23.76,23.78,23.75,23.76,51348.0,22.2475,22.2662,22.2382,22.2475,51348.0
2019-06-10 11:50:00,23.76,23.79,23.76,23.79,37804.0,22.2475,22.2756,22.2475,22.2756,37804.0
2019-06-10 12:00:00,23.79,23.79,23.75,23.75,61312.0,22.2756,22.2756,22.2382,22.2382,61312.0
2019-06-10 12:10:00,23.76,23.77,23.75,23.75,49380.0,22.2475,22.2569,22.2382,22.2382,49380.0
2019-06-10 12:20:00,23.75,23.75,23.71,23.73,67968.0,22.2382,22.2382,22.2007,22.2194,67968.0
2019-06-10 12:30:00,23.73,23.73,23.7,23.72,43120.0,22.2194,22.2194,22.1913,22.2101,43120.0
2019-06-10 12:40:00,23.73,23.74,23.7,23.72,39844.0,22.2194,22.2288,22.1913,22.2101,39844.0
2019-06-10 12:50:00,23.71,23.72,23.69,23.71,36420.0,22.2007,22.2101,22.182,22.2007,36420.0
2019-06-10 13:00:00,23.72,23.74,23.7,23.7,33576.0,22.2101,22.2288,22.1913,22.1913,33576.0
2019-06-10 13:10:00,23.7,23.72,23.7,23.71,21224.0,22.1913,22.2101,22.1913,22.2007,21224.0
2019-06-10 13:20:00,23.71,23.72,23.68,23.7,28600.0,22.2007,22.2101,22.1726,22.1913,28600.0
2019-06-10 13:30:00,23.69,23.71,23.68,23.69,27624.0,22.182,22.2007,22.1726,22.182,27624.0
2019-06-10 13:40:00,23.69,23.71,23.67,23.68,36752.0,22.182,22.2007,22.1632,22.1726,36752.0
2019-06-10 13:50:00,23.68,23.68,23.66,23.67,16404.0,22.1726,22.1726,22.1539,22.1632,16404.0
2019-06-10 14:00:00,23.66,23.66,23.62,23.63,44400.0,22.1539,22.1539,22.1164,22.1258,44400.0
2019-06-10 14:10:00,23.63,23.63,23.6,23.62,65580.0,22.1258,22.1258,22.0977,22.1164,65580.0
2019-06-10 14:20:00,23.63,23.65,23.62,23.65,36192.0,22.1258,22.1445,22.1164,22.1445,36192.0
2019-06-10 14:30:00,23.64,23.65,23.63,23.64,81844.0,22.1352,22.1445,22.1258,22.1352,81844.0
2019-06-10 14:40:00,23.63,23.66,23.63,23.66,34480.0,22.1258,22.1539,22.1258,22.1539,34480.0
2019-06-10 14:50:00,23.66,23.67,23.65,23.67,32052.0,22.1539,22.1632,22.1445,22.1632,32052.0
2019-06-10 15:00:00,23.67,23.67,23.64,23.66,39360.0,22.1632,22.1632,22.1352,22.1539,39360.0
2019-06-10 15:10:00,23.67,23.67,23.62,23.64,61804.0,22.1632,22.1632,22.1164,22.1352,61804.0
2019-06-10 15:20:00,23.64,23.65,23.59,23.59,56024.0,22.1352,22.1445,22.0883,22.0883,56024.0
2019-06-10 15:30:00,23.59,23.65,23.59,23.59,57824.0,22.0883,22.1445,22.0883,22.0883,57824.0
2019-06-10 15:40:00,23.59,23.59,23.55,23.57,106640.0,22.0883,22.0883,22.0509,22.0696,106640.0
2019-06-10 15:50:00,23.56,23.6,23.54,23.54,455676.0,22.0603,22.0977,22.0415,22.0415,455676.0
2019-06-11 09:30:00,23.93,24.25,23.83,24.12,377820.0,22.4067,22.7063,22.3131,22.5846,377820.0
2019-06-11 09:40:00,24.1,24.17,24.03,24.07,216720.0,22.5659,22.6314,22.5003,22.5378,216720.0
2019-06-11 09:50:00,24.09,24.16,23.94,24.0,200260.0,22.5565,22.6221,22.4161,22.4722,200260.0
2019-06-11 10:00:00,24.01,24.05,23.96,23.98,136932.0,22.4816,22.5191,22.4348,22.4535,136932.0
2019-06-11 10:10:00,23.97,24.01,23.94,24.0,134252.0,22.4442,22.4816,22.4161,22.4722,134252.0
2019-06-11 10:20:00,24.0,24.04,23.99,24.03,133388.0,22.4722,22.5097,22.4629,22.5003,133388.0
2019-06-11 10:30:00,24.03,24.03,23.93,23.97,175936.0,22.5003,22.5003,22.4067,22.4442,175936.0
2019-06-11 10:40:00,23.96,23.97,23.9,23.92,143496.0,22.4348,22.4442,22.3786,22.3973,143496.0
2019-06-11 10:50:00,23.93,23.96,23.92,23.94,57968.0,22.4067,22.4348,22.3973,22.4161,57968.0
2019-06-11 11:00:00,23.94,23.97,23.92,23.97,57640.0,22.4161,22.4442,22.3973,22.4442,57640.0
2019-06-11 11:10:00,23.98,23.98,23.93,23.94,77972.0,22.4535,22.4535,22.4067,22.4161,77972.0
2019-06-11 11:20:00,23.94,23.95,23.87,23.88,76544.0,22.4161,22.4254,22.3505,22.3599,76544.0
2019-06-11 11:30:00,23.88,23.91,23.87,23.88,100608.0,22.3599,22.388,22.3505,22.3599,100608.0
2019-06-11 11:40:00,23.89,23.92,23.89,23.92,115432.0,22.3692,22.3973,22.3692,22.3973,115432.0
2019-06-11 11:50:00,23.92,23.94,23.92,23.93,55472.0,22.3973,22.4161,22.3973,22.4067,55472.0
2019-06-11 12:00:00,23.92,23.93,23.88,23.89,93444.0,22.3973,22.4067,22.3599,22.3692,93444.0
2019-06-11 12:10:00,23.89,23.93,23.89,23.92,156784.0,22.3692,22.4067,22.3692,22.3973,156784.0
2019-06-11 12:20:00,23.91,23.92,23.88,23.9,148424.0,22.388,22.3973,22.3599,22.3786,148424.0
2019-06-11 12:30:00,23.9,23.93,23.88,23.89,104456.0,22.3786,22.4067,22.3599,22.3692,104456.0
2019-06-11 12:40:00,23.89,23.91,23.88,23.9,134840.0,22.3692,22.388,22.3599,22.3786,134840.0
2019-06-11 12:50:00,23.9,23.93,23.85,23.88,220376.0,22.3786,22.4067,22.3318,22.3599,220376.0
2019-06-11 13:00:00,23.87,23.89,23.82,23.84,73648.0,22.3505,22.3692,22.3037,22.3224,73648.0
2019-06-11 13:10:00,23.83,23.86,23.8,23.85,38328.0,22.3131,22.3412,22.285,22.3318,38328.0
2019-06-11 13:20:00,23.84,23.86,23.84,23.86,66532.0,22.3224,22.3412,22.3224,22.3412,66532.0
2019-06-11 13:30:00,23.86,23.89,23.84,23.88,35108.0,22.3412,22.3692,22.3224,22.3599,35108.0
2019-06-11 13:40:00,23.88,23.9,23.88,23.89,45700.0,22.3599,22.3786,22.3599,22.3692,45700.0
2019-06-11 13:50:00,23.89,23.94,23.89,23.94,64276.0,22.3692,22.4161,22.3692,22.4161,64276.0
2019-06-11 14:00:00,23.94,23.98,23.93,23.95,61452.0,22.4161,22.4535,22.4067,22.4254,61452.0
2019-06-11 14:10:00,23.96,23.97,23.95,23.96,30944.0,22.4348,22.4442,22.4254,22.4348,30944.0
2019-06-11 14:20:00,23.96,23.96,23.93,23.94,42884.0,22.4348,22.4348,22.4067,22.4161,42884.0
2019-06-11 14:30:00,23.93,23.93,23.87,23.88,45092.0,22.4067,22.4067,22.3505,22.3599,45092.0
2019-06-11 14:40:00,23.87,23.87,23.83,23.84,32568.0,22.3505,22.3505,22.3131,22.3224,32568.0
2019-06-11 14:50:00,23.84,23.9,23.84,23.9,67860.0,22.3224,22.3786,22.3224,22.3786,67860.0
2019-06-11 15:00:00,23.89,23.92,23.87,23.91,65760.0,22.3692,22.3973,22.3505,22.388,65760.0
2019-06-11 15:10:00,23.91,23.92,23.86,23.86,45428.0,22.388,22.3973,22.3412,22.3412,45428.0
2019-06-11 15:20:00,23.86,23.9,23.85,23.88,222028.0,22.3412,22.3786,22.3318,22.3599,222028.0
2019-06-11 15:30:00,23.88,23.9,23.86,23.87,169528.0,22.3599,22.3786,22.3412,22.3505,169528.0
2019-06-11 15:40:00,23.88,23.89,23.86,23.88,241904.0,22.3599,22.3692,22.3412,22.3599,241904.0
2019-06-11 15:50:00,23.88,23.89,23.84,23.89,378400.0,22.3599,22.3692,22.3224,22.3692,378400.0
2019-06-12 09:30:00,23.85,23.99,23.74,23.74,169224.0,22.3318,22.4629,22.2288,22.2288,169224.0
2019-06-12 09:40:00,23.75,23.8,23.74,23.78,49708.0,22.2382,22.285,22.2288,22.2662,49708.0
2019-06-12 09:50:00,23.77,23.83,23.77,23.83,53104.0,22.2569,22.3131,22.2569,22.3131,53104.0
2019-06-12 10:00:00,23.82,23.82,23.76,23.77,162116.0,22.3037,22.3037,22.2475,22.2569,162116.0
2019-06-12 10:10:00,23.76,23.77,23.72,23.74,83504.0,22.2475,22.2569,22.2101,22.2288,83504.0
2019-06-12 10:20:00,23.73,23.74,23.68,23.7,54868.0,22.2194,22.2288,22.1726,22.1913,54868.0
2019-06-12 10:30:00,23.69,23.69,23.63,23.65,54804.0,22.182,22.182,22.1258,22.1445,54804.0
2019-06-12 10:40:00,23.65,23.66,23.6,23.62,68872.0,22.1445,22.1539,22.0977,22.1164,68872.0
2019-06-12 10:50:00,23.62,23.62,23.54,23.56,51196.0,22.1164,22.1164,22.0415,22.0603,51196.0
2019-06-12 11:00:00,23.55,23.61,23.55,23.6,75456.0,22.0509,22.1071,22.0509,22.0977,75456.0
2019-06-12 11:10:00,23.6,23.65,23.6,23.64,38184.0,22.0977,22.1445,22.0977,22.1352,38184.0
2019-06-12 11:20:00,23.64,23.66,23.62,23.65,51992.0,22.1352,22.1539,22.1164,22.1445,51992.0
2019-06-12 11:30:00,23.67,23.68,23.64,23.67,80412.0,22.1632,22.1726,22.1352,22.1632,80412.0
2019-06-12 11:40:00,23.67,23.68,23.66,23.66,71972.0,22.1632,22.1726,22.1539,22.1539,71972.0
2019-06-12 11:50:00,23.66,23.68,23.65,23.68,297212.0,22.1539,22.1726,22.1445,22.1726,297212.0
2019-06-12 12:00:00,23.68,23.72,23.68,23.72,62328.0,22.1726,22.2101,22.1726,22.2101,62328.0
2019-06-12 12:10:00,23.7,23.73,23.67,23.72,33220.0,22.1913,22.2194,22.1632,22.2101,33220.0
2019-06-12 12:20:00,23.73,23.77,23.72,23.75,69428.0,22.2194,22.2569,22.2101,22.2382,69428.0
2019-06-12 12:30:00,23.74,23.75,23.71,23.73,39532.0,22.2288,22.2382,22.2007,22.2194,39532.0
2019-06-12 12:40:00,23.73,23.73,23.72,23.73,19852.0,22.2194,22.2194,22.2101,22.2194,19852.0
2019-06-12 12:50:00,23.73,23.75,23.73,23.74,38860.0,22.2194,22.2382,22.2194,22.2288,38860.0
2019-06-12 13:00:00,23.74,23.74,23.73,23.73,20068.0,22.2288,22.2288,22.2194,22.2194,20068.0
2019-06-12 13:10:00,23.73,23.73,23.71,23.71,20720.0,22.2194,22.2194,22.2007,22.2007,20720.0
2019-06-12 13:20:00,23.72,23.74,23.71,23.74,41416.0,22.2101,22.2288,22.2007,22.2288,41416.0
2019-06-12 13:30:00,23.74,23.74,23.71,23.71,26344.0,22.2288,22.2288,22.2007,22.2007,26344.0
2019-06-12 13:40:00,23.71,23.73,23.7,23.72,38348.0,22.2007,22.2194,22.1913,22.2101,38348.0
2019-06-12 13:50:00,23.72,23.76,23.72,23.75,38728.0,22.2101,22.2475,22.2101,22.2382,38728.0
2019-06-12 14:00:00,23.75,23.77,23.74,23.74,37816.0,22.2382,22.2569,22.2288,22.2288,37816.0
2019-06-12 14:10:00,23.74,23.74,23.72,23.74,37412.0,22.2288,22.2288,22.2101,22.2288,37412.0
2019-06-12 14:20:00,23.74,23.78,23.74,23.78,44568.0,22.2288,22.2662,22.2288,22.2662,44568.0
2019-06-12 14:30:00,23.78,23.78,23.76,23.77,34560.0,22.2662,22.2662,22.2475,22.2569,34560.0
2019-06-12 14:40:00,23.77,23.82,23.77,23.82,40588.0,22.2569,22.3037,22.2569,22.3037,40588.0
2019-06-12 14:50:00,23.82,23.82,23.79,23.79,34280.0,22.3037,22.3037,22.2756,22.2756,34280.0
2019-06-12 15:00:00,23.78,23.79,23.75,23.79,35824.0,22.2662,22.2756,22.2382,22.2756,35824.0
2019-06-12 15:10:00,23.79,23.8,23.78,23.8,40420.0,22.2756,22.285,22.2662,22.285,40420.0
2019-06-12 15:20:00,23.79,23.8,23.77,23.79,95368.0,22.2756,22.285,22.2569,22.2756,95368.0
2019-06-12 15:30:00,23.79,23.82,23.79,23.81,90988.0,22.2756,22.3037,22.2756,22.2943,90988.0
2019-06-12 15:40:00,23.81,23.84,23.81,23.84,179820.0,22.2943,22.3224,22.2943,22.3224,179820.0
2019-06-12 15:50:00,23.84,23.89,23.84,23.87,524344.0,22.3224,22.3692,22.3224,22.3505,524344.0
2019-06-13 09:30:00,23.93,23.99,23.9,23.93,49392.0,22.4067,22.4629,22.3786,22.4067,49392.0
2019-06-13 09:40:00,23.95,23.98,23.93,23.96,66168.0,22.4254,22.4535,22.4067,22.4348,66168.0
2019-06-13 09:50:00,23.96,23.99,23.95,23.98,25236.0,22.4348,22.4629,22.4254,22.4535,25236.0
2019-06-13 10:00:00,23.98,24.05,23.98,24.0,96068.0,22.4535,22.5191,22.4535,22.4722,96068.0
2019-06-13 10:10:00,24.0,24.09,24.0,24.06,82308.0,22.4722,22.5565,22.4722,22.5284,82308.0
2019-06-13 10:20:00,24.05,24.14,24.05,24.12,108876.0,22.5191,22.6033,22.5191,22.5846,108876.0
2019-06-13 10:30:00,24.12,24.13,24.07,24.13,72264.0,22.5846,22.594,22.5378,22.594,72264.0
2019-06-13 10:40:00,24.13,24.14,24.06,24.07,51828.0,22.594,22.6033,22.5284,22.5378,51828.0
2019-06-13 10:50:00,24.06,24.06,24.03,24.04,56768.0,22.5284,22.5284,22.5003,22.5097,56768.0
2019-06-13 11:00:00,24.05,24.15,24.04,24.11,171304.0,22.5191,22.6127,22.5097,22.5752,171304.0
2019-06-13 11:10:00,24.11,24.15,24.1,24.15,96608.0,22.5752,22.6127,22.5659,22.6127,96608.0
2019-06-13 11:20:00,24.15,24.18,24.13,24.17,94936.0,22.6127,22.6408,22.594,22.6314,94936.0
2019-06-13 11:30:00,24.17,24.17,24.12,24.16,122904.0,22.6314,22.6314,22.5846,22.6221,122904.0
2019-06-13 11:40:00,24.16,24.19,24.15,24.18,88296.0,22.6221,22.6501,22.6127,22.6408,88296.0
2019-06-13 11:50:00,24.18,24.2,24.16,24.2,68728.0,22.6408,22.6595,22.6221,22.6595,68728.0
2019-06-13 12:00:00,24.2,24.21,24.18,24.18,35572.0,22.6595,22.6689,22.6408,22.6408,35572.0
2019-06-13 12:10:00,24.18,24.19,24.14,24.15,62708.0,22.6408,22.6501,22.6033,22.6127,62708.0
2019-06-13 12:20:00,24.15,24.15,24.12,24.12,44860.0,22.6127,22.6127,22.5846,22.5846,44860.0
2019-06-13 12:30:00,24.12,24.15,24.11,24.13,53736.0,22.5846,22.6127,22.5752,22.594,53736.0
2019-06-13 12:40:00,24.14,24.2,24.13,24.19,45192.0,22.6033,22.6595,22.594,22.6501,45192.0
2019-06-13 12:50:00,24.2,24.22,24.19,24.22,54816.0,22.6595,22.6782,22.6501,22.6782,54816.0
2019-06-13 13:00:00,24.22,24.26,24.21,24.23,153948.0,22.6782,22.7157,22.6689,22.6876,153948.0
2019-06-13 13:10:00,24.23,24.25,24.21,24.22,67052.0,22.6876,22.7063,22.6689,22.6782,67052.0
2019-06-13 13:20:00,24.22,24.23,24.21,24.22,25344.0,22.6782,22.6876,22.6689,22.6782,25344.0
2019-06-13 13:30:00,24.23,24.23,24.21,24.22,60024.0,22.6876,22.6876,22.6689,22.6782,60024.0
2019-06-13 13:40:00,24.21,24.21,24.19,24.21,26976.0,22.6689,22.6689,22.6501,22.6689,26976.0
2019-06-13 13:50:00,24.22,24.24,24.21,24.23,44556.0,22.6782,22.697,22.6689,22.6876,44556.0
2019-06-13 14:00:00,24.23,24.23,24.21,24.22,104776.0,22.6876,22.6876,22.6689,22.6782,104776.0
2019-06-13 14:10:00,24.22,24.25,24.2,24.23,127896.0,22.6782,22.7063,22.6595,22.6876,127896.0
2019-06-13 14:20:00,24.23,24.25,24.21,24.25,64964.0,22.6876,22.7063,22.6689,22.7063,64964.0
2019-06-13 14:30:00,24.25,24.26,24.19,24.22,85232.0,22.7063,22.7157,22.6501,22.6782,85232.0
2019-06-13 14:40:00,24.21,24.24,24.2,24.23,73264.0,22.6689,22.697,22.6595,22.6876,73264.0
2019-06-13 14:50:00,24.23,24.23,24.19,24.2,45948.0,22.6876,22.6876,22.6501,22.6595,45948.0
2019-06-13 15:00:00,24.2,24.23,24.18,24.21,178300.0,22.6595,22.6876,22.6408,22.6689,178300.0
2019-06-13 15:10:00,24.21,24.22,24.14,24.15,161648.0,22.6689,22.6782,22.6033,22.6127,161648.0
2019-06-13 15:20:00,24.15,24.16,24.13,24.14,91620.0,22.6127,22.6221,22.594,22.6033,91620.0
2019-06-13 15:30:00,24.14,24.18,24.13,24.18,158028.0,22.6033,22.6408,22.594,22.6408,158028.0
2019-06-13 15:40:00,24.18,24.19,24.16,24.16,176568.0,22.6408,22.6501,22.6221,22.6221,176568.0
2019-06-13 15:50:00,24.16,24.23,24.16,24.23,545804.0,22.6221,22.6876,22.6221,22.6876,545804.0
2019-06-14 09:30:00,23.89,24.05,23.39,23.43,446136.0,22.3692,22.5191,21.9011,21.9385,446136.0
2019-06-14 09:40:00,23.43,23.56,23.42,23.55,139220.0,21.9385,22.0603,21.9292,22.0509,139220.0
2019-06-14 09:50:00,23.53,23.55,23.38,23.38,126600.0,22.0322,22.0509,21.8917,21.8917,126600.0
2019-06-14 10:00:00,23.39,23.42,23.35,23.38,92492.0,21.9011,21.9292,21.8636,21.8917,92492.0
2019-06-14 10:10:00,23.38,23.39,23.3,23.3,64332.0,21.8917,21.9011,21.8168,21.8168,64332.0
2019-06-14 10:20:00,23.29,23.34,23.28,23.32,91048.0,21.8074,21.8543,21.7981,21.8355,91048.0
2019-06-14 10:30:00,23.33,23.35,23.29,23.29,74320.0,21.8449,21.8636,21.8074,21.8074,74320.0
2019-06-14 10:40:00,23.29,23.35,23.29,23.35,98548.0,21.8074,21.8636,21.8074,21.8636,98548.0
2019-06-14 10:50:00,23.36,23.39,23.34,23.35,106040.0,21.873,21.9011,21.8543,21.8636,106040.0
2019-06-14 11:00:00,23.35,23.36,23.31,23.31,82036.0,21.8636,21.873,21.8262,21.8262,82036.0
2019-06-14 11:10:00,23.32,23.33,23.3,23.33,73316.0,21.8355,21.8449,21.8168,21.8449,73316.0
2019-06-14 11:20:00,23.33,23.39,23.32,23.38,43980.0,21.8449,21.9011,21.8355,21.8917,43980.0
2019-06-14 11:30:00,23.39,23.4,23.38,23.39,32464.0,21.9011,21.9104,21.8917,21.9011,32464.0
2019-06-14 11:40:00,23.38,23.38,23.35,23.36,46916.0,21.8917,21.8917,21.8636,21.873,46916.0
2019-06-14 11:50:00,23.35,23.36,23.32,23.34,60832.0,21.8636,21.873,21.8355,21.8543,60832.0
2019-06-14 12:00:00,23.33,23.34,23.32,23.33,125416.0,21.8449,21.8543,21.8355,21.8449,125416.0
2019-06-14 12:10:00,23.33,23.34,23.33,23.34,53976.0,21.8449,21.8543,21.8449,21.8543,53976.0
2019-06-14 12:20:00,23.34,23.38,23.34,23.36,28044.0,21.8543,21.8917,21.8543,21.873,28044.0
2019-06-14 12:30:00,23.36,23.4,23.36,23.38,108816.0,21.873,21.9104,21.873,21.8917,108816.0
2019-06-14 12:40:00,23.38,23.38,23.35,23.35,31264.0,21.8917,21.8917,21.8636,21.8636,31264.0
2019-06-14 12:50:00,23.36,23.4,23.34,23.4,124672.0,21.873,21.9104,21.8543,21.9104,124672.0
2019-06-14 13:00:00,23.39,23.42,23.39,23.41,22156.0,21.9011,21.9292,21.9011,21.9198,22156.0
2019-06-14 13:10:00,23.42,23.42,23.38,23.38,28932.0,21.9292,21.9292,21.8917,21.8917,28932.0
2019-06-14 13:20:00,23.38,23.42,23.38,23.41,44356.0,21.8917,21.9292,21.8917,21.9198,44356.0
2019-06-14 13:30:00,23.41,23.41,23.39,23.39,27212.0,21.9198,21.9198,21.9011,21.9011,27212.0
2019-06-14 13:40:00,23.39,23.42,23.39,23.41,50788.0,21.9011,21.9292,21.9011,21.9198,50788.0
2019-06-14 13:50:00,23.41,23.44,23.41,23.42,41448.0,21.9198,21.9479,21.9198,21.9292,41448.0
2019-06-14 14:00:00,23.42,23.47,23.41,23.46,29604.0,21.9292,21.976,21.9198,21.9666,29604.0
2019-06-14 14:10:00,23.46,23.49,23.46,23.47,67272.0,21.9666,21.9947,21.9666,21.976,67272.0
2019-06-14 14:20:00,23.47,23.48,23.44,23.47,57384.0,21.976,21.9853,21.9479,21.976,57384.0
2019-06-14 14:30:00,23.48,23.5,23.47,23.49,30380.0,21.9853,22.0041,21.976,21.9947,30380.0
2019-06-14 14:40:00,23.49,23.52,23.48,23.51,45140.0,21.9947,22.0228,21.9853,22.0134,45140.0
2019-06-14 14:50:00,23.52,23.55,23.51,23.55,84184.0,22.0228,22.0509,22.0134,22.0509,84184.0
2019-06-14 15:00:00,23.55,23.59,23.55,23.57,154652.0,22.0509,22.0883,22.0509,22.0696,154652.0
2019-06-14 15:10:00,23.56,23.57,23.56,23.56,86116.0,22.0603,22.0696,22.0603,22.0603,86116.0
2019-06-14 15:20:00,23.56,23.6,23.55,23.57,274716.0,22.0603,22.0977,22.0509,22.0696,274716.0
2019-06-14 15:30:00,23.57,23.58,23.57,23.57,264372.0,22.0696,22.079,22.0696,22.0696,264372.0
2019-06-14 15:40:00,23.57,23.58,23.55,23.55,146664.0,22.0696,22.079,22.0509,22.0509,146664.0
2019-06-14 15:50:00,23.55,23.58,23.54,23.57,791864.0,22.0509,22.079,22.0415,22.0696,791864.0
2019-06-17 09:30:00,23.5,23.5,23.24,23.24,178156.0,22.0041,22.0041,21.7606,21.7606,178156.0
2019-06-17 09:40:00,23.25,23.36,23.24,23.33,54012.0,21.77,21.873,21.7606,21.8449,54012.0
2019-06-17 09:50:00,23.31,23.36,23.29,23.36,27956.0,21.8262,21.873,21.8074,21.873,27956.0
2019-06-17 10:00:00,23.35,23.43,23.35,23.42,109248.0,21.8636,21.9385,21.8636,21.9292,109248.0
2019-06-17 10:10:00,23.42,23.49,23.41,23.46,51336.0,21.9292,21.9947,21.9198,21.9666,51336.0
2019-06-17 10:20:00,23.46,23.5,23.46,23.5,26220.0,21.9666,22.0041,21.9666,22.0041,26220.0
2019-06-17 10:30:00,23.52,23.52,23.49,23.5,30984.0,22.0228,22.0228,21.9947,22.0041,30984.0
2019-06-17 10:40:00,23.5,23.53,23.49,23.52,43940.0,22.0041,22.0322,21.9947,22.0228,43940.0
2019-06-17 10:50:00,23.52,23.53,23.5,23.51,151584.0,22.0228,22.0322,22.0041,22.0134,151584.0
2019-06-17 11:00:00,23.51,23.53,23.46,23.49,241156.0,22.0134,22.0322,21.9666,21.9947,241156.0
2019-06-17 11:10:00,23.5,23.5,23.47,23.5,35072.0,22.0041,22.0041,21.976,22.0041,35072.0
2019-06-17 11:20:00,23.5,23.51,23.48,23.5,90816.0,22.0041,22.0134,21.9853,22.0041,90816.0
2019-06-17 11:30:00,23.49,23.5,23.48,23.49,66976.0,21.9947,22.0041,21.9853,21.9947,66976.0
2019-06-17 11:40:00,23.48,23.5,23.47,23.48,21604.0,21.9853,22.0041,21.976,21.9853,21604.0
2019-06-17 11:50:00,23.47,23.5,23.47,23.49,50252.0,21.976,22.0041,21.976,21.9947,50252.0
2019-06-17 12:00:00,23.49,23.5,23.47,23.49,36904.0,21.9947,22.0041,21.976,21.9947,36904.0
2019-06-17 12:10:00,23.49,23.5,23.48,23.49,35904.0,21.9947,22.0041,21.9853,21.9947,35904.0
2019-06-17 12:20:00,23.49,23.5,23.48,23.5,26760.0,21.9947,22.0041,21.9853,22.0041,26760.0
2019-06-17 12:30:00,23.5,23.52,23.49,23.51,151040.0,22.0041,22.0228,21.9947,22.0134,151040.0
2019-06-17 12:40:00,23.51,23.51,23.49,23.5,172092.0,22.0134,22.0134,21.9947,22.0041,172092.0
2019-06-17 12:50:00,23.5,23.5,23.48,23.49,107352.0,22.0041,22.0041,21.9853,21.9947,107352.0
2019-06-17 13:00:00,23.49,23.5,23.48,23.5,39764.0,21.9947,22.0041,21.9853,22.0041,39764.0
2019-06-17 13:10:00,23.5,23.5,23.49,23.5,48596.0,22.0041,22.0041,21.9947,22.0041,48596.0
2019-06-17 13:20:00,23.49,23.49,23.46,23.47,71712.0,21.9947,21.9947,21.9666,21.976,71712.0
2019-06-17 13:30:00,23.47,23.48,23.46,23.47,66164.0,21.976,21.9853,21.9666,21.976,66164.0
2019-06-17 13:40:00,23.47,23.49,23.47,23.47,94000.0,21.976,21.9947,21.976,21.976,94000.0
2019-06-17 13:50:00,23.47,23.47,23.44,23.46,81444.0,21.976,21.976,21.9479,21.9666,81444.0
2019-06-17 14:00:00,23.46,23.46,23.45,23.46,83504.0,21.9666,21.9666,21.9573,21.9666,83504.0
2019-06-17 14:10:00,23.46,23.5,23.45,23.5,54816.0,21.9666,22.0041,21.9573,22.0041,54816.0
2019-06-17 14:20:00,23.5,23.5,23.47,23.47,73004.0,22.0041,22.0041,21.976,21.976,73004.0
2019-06-17 14:30:00,23.47,23.48,23.46,23.48,58112.0,21.976,21.9853,21.9666,21.9853,58112.0
2019-06-17 14:40:00,23.48,23.48,23.45,23.45,32124.0,21.9853,21.9853,21.9573,21.9573,32124.0
2019-06-17 14:50:00,23.44,23.44,23.42,23.42,32124.0,21.9479,21.9479,21.9292,21.9292,32124.0
2019-06-17 15:00:00,23.42,23.43,23.4,23.43,49952.0,21.9292,21.9385,21.9104,21.9385,49952.0
2019-06-17 15:10:00,23.43,23.46,23.43,23.45,41668.0,21.9385,21.9666,21.9385,21.9573,41668.0
2019-06-17 15:20:00,23.45,23.45,23.43,23.43,76832.0,21.9573,21.9573,21.9385,21.9385,76832.0
2019-06-17 15:30:00,23.43,23.43,23.41,23.41,126084.0,21.9385,21.9385,21.9198,21.9198,126084.0
2019-06-17 15:40:00,23.42,23.42,23.39,23.39,123144.0,21.9292,21.9292,21.9011,21.9011,123144.0
2019-06-17 15:50:00,23.39,23.4,23.35,23.38,489020.0,21.9011,21.9104,21.8636,21.8917,489020.0
2019-06-18 09:30:00,23.35,23.43,23.27,23.43,315228.0,21.9171,21.9921,21.842,21.9921,315228.0
2019-06-18 09:40:00,23.42,23.56,23.41,23.54,720924.0,21.9828,22.1142,21.9734,22.0954,720924.0
2019-06-18 09:50:00,23.55,23.56,23.45,23.52,468600.0,22.1048,22.1142,22.0109,22.0766,468600.0
2019-06-18 10:00:00,23.52,23.61,23.52,23.54,329556.0,22.0766,22.1611,22.0766,22.0954,329556.0
2019-06-18 10:10:00,23.54,23.55,23.48,23.49,189944.0,22.0954,22.1048,22.0391,22.0485,189944.0
2019-06-18 10:20:00,23.5,23.52,23.48,23.51,531648.0,22.0579,22.0766,22.0391,22.0672,531648.0
2019-06-18 10:30:00,23.52,23.55,23.51,23.54,160944.0,22.0766,22.1048,22.0672,22.0954,160944.0
2019-06-18 10:40:00,23.54,23.54,23.52,23.53,165588.0,22.0954,22.0954,22.0766,22.086,165588.0
2019-06-18 10:50:00,23.53,23.58,23.52,23.57,291428.0,22.086,22.1329,22.0766,22.1236,291428.0
2019-06-18 11:00:00,23.57,23.6,23.57,23.57,166688.0,22.1236,22.1517,22.1236,22.1236,166688.0
2019-06-18 11:10:00,23.58,23.58,23.53,23.54,125244.0,22.1329,22.1329,22.086,22.0954,125244.0
2019-06-18 11:20:00,23.54,23.56,23.5,23.54,1059136.0,22.0954,22.1142,22.0579,22.0954,1059136.0
2019-06-18 11:30:00,23.54,23.55,23.5,23.53,131196.0,22.0954,22.1048,22.0579,22.086,131196.0
2019-06-18 11:40:00,23.53,23.54,23.5,23.51,77584.0,22.086,22.0954,22.0579,22.0672,77584.0
2019-06-18 11:50:00,23.51,23.53,23.5,23.51,127448.0,22.0672,22.086,22.0579,22.0672,127448.0
2019-06-18 12:00:00,23.52,23.54,23.52,23.54,153920.0,22.0766,22.0954,22.0766,22.0954,153920.0
2019-06-18 12:10:00,23.54,23.55,23.5,23.52,142888.0,22.0954,22.1048,22.0579,22.0766,142888.0
2019-06-18 12:20:00,23.52,23.53,23.51,23.52,44516.0,22.0766,22.086,22.0672,22.0766,44516.0
2019-06-18 12:30:00,23.52,23.53,23.52,23.52,96716.0,22.0766,22.086,22.0766,22.0766,96716.0
2019-06-18 12:40:00,23.52,23.53,23.5,23.52,47200.0,22.0766,22.086,22.0579,22.0766,47200.0
2019-06-18 12:50:00,23.52,23.52,23.5,23.51,109072.0,22.0766,22.0766,22.0579,22.0672,109072.0
2019-06-18 13:00:00,23.51,23.51,23.46,23.48,118692.0,22.0672,22.0672,22.0203,22.0391,118692.0
2019-06-18 13:10:00,23.49,23.5,23.49,23.5,45504.0,22.0485,22.0579,22.0485,22.0579,45504.0
2019-06-18 13:20:00,23.5,23.5,23.49,23.49,26308.0,22.0579,22.0579,22.0485,22.0485,26308.0
2019-06-18 13:30:00,23.5,23.5,23.49,23.49,36140.0,22.0579,22.0579,22.0485,22.0485,36140.0
2019-06-18 13:40:00,23.5,23.5,23.47,23.49,55128.0,22.0579,22.0579,22.0297,22.0485,55128.0
2019-06-18 13:50:00,23.49,23.5,23.49,23.5,76740.0,22.0485,22.0579,22.0485,22.0579,76740.0
2019-06-18 14:00:00,23.5,23.51,23.48,23.5,107748.0,22.0579,22.0672,22.0391,22.0579,107748.0
2019-06-18 14:10:00,23.5,23.51,23.49,23.5,68444.0,22.0579,22.0672,22.0485,22.0579,68444.0
2019-06-18 14:20:00,23.5,23.52,23.5,23.51,163988.0,22.0579,22.0766,22.0579,22.0672,163988.0
2019-06-18 14:30:00,23.51,23.55,23.51,23.55,476000.0,22.0672,22.1048,22.0672,22.1048,476000.0
2019-06-18 14:40:00,23.55,23.57,23.54,23.56,94008.0,22.1048,22.1236,22.0954,22.1142,94008.0
2019-06-18 14:50:00,23.56,23.56,23.53,23.54,57340.0,22.1142,22.1142,22.086,22.0954,57340.0
2019-06-18 15:00:00,23.54,23.55,23.52,23.54,91496.0,22.0954,22.1048,22.0766,22.0954,91496.0
2019-06-18 15:10:00,23.54,23.55,23.52,23.55,98812.0,22.0954,22.1048,22.0766,22.1048,98812.0
2019-06-18 15:20:00,23.55,23.55,23.53,23.54,146492.0,22.1048,22.1048,22.086,22.0954,146492.0
2019-06-18 15:30:00,23.53,23.54,23.5,23.5,159916.0,22.086,22.0954,22.0579,22.0579,159916.0
2019-06-18 15:40:00,23.5,23.53,23.49,23.52,254144.0,22.0579,22.086,22.0485,22.0766,254144.0
2019-06-18 15:50:00,23.52,23.53,23.49,23.52,623096.0,22.0766,22.086,22.0485,22.0766,623096.0
2019-06-19 09:30:00,23.68,23.68,23.62,23.64,128720.0,22.2268,22.2268,22.1705,22.1893,128720.0
2019-06-19 09:40:00,23.64,23.67,23.62,23.67,104484.0,22.1893,22.2174,22.1705,22.2174,104484.0
2019-06-19 09:50:00,23.67,23.67,23.63,23.65,88980.0,22.2174,22.2174,22.1799,22.1986,88980.0
2019-06-19 10:00:00,23.64,23.71,23.62,23.7,144796.0,22.1893,22.255,22.1705,22.2456,144796.0
2019-06-19 10:10:00,23.7,23.72,23.66,23.68,80928.0,22.2456,22.2644,22.208,22.2268,80928.0
2019-06-19 10:20:00,23.68,23.68,23.62,23.65,109932.0,22.2268,22.2268,22.1705,22.1986,109932.0
2019-06-19 10:30:00,23.65,23.66,23.61,23.64,55732.0,22.1986,22.208,22.1611,22.1893,55732.0
2019-06-19 10:40:00,23.63,23.64,23.61,23.62,70116.0,22.1799,22.1893,22.1611,22.1705,70116.0
2019-06-19 10:50:00,23.63,23.63,23.59,23.59,51660.0,22.1799,22.1799,22.1423,22.1423,51660.0
2019-06-19 11:00:00,23.6,23.63,23.6,23.61,38172.0,22.1517,22.1799,22.1517,22.1611,38172.0
2019-06-19 11:10:00,23.61,23.61,23.59,23.59,50232.0,22.1611,22.1611,22.1423,22.1423,50232.0
2019-06-19 11:20:00,23.59,23.62,23.59,23.61,55064.0,22.1423,22.1705,22.1423,22.1611,55064.0
2019-06-19 11:30:00,23.61,23.61,23.58,23.61,41956.0,22.1611,22.1611,22.1329,22.1611,41956.0
2019-06-19 11:40:00,23.61,23.61,23.6,23.6,41540.0,22.1611,22.1611,22.1517,22.1517,41540.0
2019-06-19 11:50:00,23.6,23.61,23.6,23.61,44624.0,22.1517,22.1611,22.1517,22.1611,44624.0
2019-06-19 12:00:00,23.61,23.61,23.59,23.61,43432.0,22.1611,22.1611,22.1423,22.1611,43432.0
2019-06-19 12:10:00,23.61,23.61,23.6,23.61,32252.0,22.1611,22.1611,22.1517,22.1611,32252.0
2019-06-19 12:20:00,23.61,23.61,23.59,23.6,16860.0,22.1611,22.1611,22.1423,22.1517,16860.0
2019-06-19 12:30:00,23.6,23.6,23.59,23.6,21700.0,22.1517,22.1517,22.1423,22.1517,21700.0
2019-06-19 12:40:00,23.6,23.61,23.6,23.61,25528.0,22.1517,22.1611,22.1517,22.1611,25528.0
2019-06-19 12:50:00,23.61,23.61,23.59,23.59,34516.0,22.1611,22.1611,22.1423,22.1423,34516.0
2019-06-19 13:00:00,23.59,23.59,23.58,23.58,25384.0,22.1423,22.1423,22.1329,22.1329,25384.0
2019-06-19 13:10:00,23.58,23.58,23.56,23.57,19536.0,22.1329,22.1329,22.1142,22.1236,19536.0
2019-06-19 13:20:00,23.57,23.58,23.56,23.58,41600.0,22.1236,22.1329,22.1142,22.1329,41600.0
2019-06-19 13:30:00,23.58,23.59,23.57,23.58,44492.0,22.1329,22.1423,22.1236,22.1329,44492.0
2019-06-19 13:40:00,23.58,23.59,23.57,23.57,27784.0,22.1329,22.1423,22.1236,22.1236,27784.0
2019-06-19 13:50:00,23.57,23.58,23.54,23.55,88348.0,22.1236,22.1329,22.0954,22.1048,88348.0
2019-06-19 14:00:00,23.55,23.63,23.5,23.57,326948.0,22.1048,22.1799,22.0579,22.1236,326948.0
2019-06-19 14:10:00,23.57,23.58,23.54,23.55,86748.0,22.1236,22.1329,22.0954,22.1048,86748.0
2019-06-19 14:20:00,23.55,23.55,23.5,23.52,56136.0,22.1048,22.1048,22.0579,22.0766,56136.0
2019-06-19 14:30:00,23.52,23.61,23.52,23.58,71048.0,22.0766,22.1611,22.0766,22.1329,71048.0
2019-06-19 14:40:00,23.56,23.6,23.56,23.57,31520.0,22.1142,22.1517,22.1142,22.1236,31520.0
2019-06-19 14:50:00,23.58,23.61,23.57,23.59,42012.0,22.1329,22.1611,22.1236,22.1423,42012.0
2019-06-19 15:00:00,23.59,23.61,23.58,23.61,76676.0,22.1423,22.1611,22.1329,22.1611,76676.0
2019-06-19 15:10:00,23.61,23.63,23.6,23.62,88008.0,22.1611,22.1799,22.1517,22.1705,88008.0
2019-06-19 15:20:00,23.62,23.63,23.61,23.61,68600.0,22.1705,22.1799,22.1611,22.1611,68600.0
2019-06-19 15:30:00,23.62,23.64,23.6,23.6,139936.0,22.1705,22.1893,22.1517,22.1517,139936.0
2019-06-19 15:40:00,23.6,23.65,23.6,23.61,179432.0,22.1517,22.1986,22.1517,22.1611,179432.0
2019-06-19 15:50:00,23.61,23.64,23.6,23.6,657380.0,22.1611,22.1893,22.1517,22.1517,657380.0
2019-06-20 09:30:00,24.0,24.0,23.84,23.93,319360.0,22.5272,22.5272,22.377,22.4615,319360.0
2019-06-20 09:40:00,23.93,24.03,23.92,23.98,257660.0,22.4615,22.5553,22.4521,22.5084,257660.0
2019-06-20 09:50:00,23.98,24.02,23.98,23.99,128192.0,22.5084,22.5459,22.5084,22.5178,128192.0
2019-06-20 10:00:00,23.99,24.03,23.98,24.0,160796.0,22.5178,22.5553,22.5084,22.5272,160796.0
2019-06-20 10:10:00,24.01,24.03,23.99,24.01,180256.0,22.5366,22.5553,22.5178,22.5366,180256.0
2019-06-20 10:20:00,24.01,24.02,23.99,24.0,91996.0,22.5366,22.5459,22.5178,22.5272,91996.0
2019-06-20 10:30:00,24.0,24.02,23.97,23.98,78660.0,22.5272,22.5459,22.499,22.5084,78660.0
2019-06-20 10:40:00,23.98,23.99,23.97,23.97,37708.0,22.5084,22.5178,22.499,22.499,37708.0
2019-06-20 10:50:00,23.98,23.98,23.96,23.96,183080.0,22.5084,22.5084,22.4896,22.4896,183080.0
2019-06-20 11:00:00,23.97,24.0,23.97,23.99,114704.0,22.499,22.5272,22.499,22.5178,114704.0
2019-06-20 11:10:00,23.99,23.99,23.94,23.95,65296.0,22.5178,22.5178,22.4709,22.4802,65296.0
2019-06-20 11:20:00,23.95,23.98,23.95,23.97,38620.0,22.4802,22.5084,22.4802,22.499,38620.0
2019-06-20 11:30:00,23.97,23.97,23.92,23.95,44408.0,22.499,22.499,22.4521,22.4802,44408.0
2019-06-20 11:40:00,23.95,23.97,23.93,23.96,97316.0,22.4802,22.499,22.4615,22.4896,97316.0
2019-06-20 11:50:00,23.96,23.96,23.93,23.94,13620.0,22.4896,22.4896,22.4615,22.4709,13620.0
2019-06-20 12:00:00,23.95,23.96,23.94,23.94,52916.0,22.4802,22.4896,22.4709,22.4709,52916.0
2019-06-20 12:10:00,23.94,23.94,23.86,23.86,93132.0,22.4709,22.4709,22.3958,22.3958,93132.0
2019-06-20 12:20:00,23.86,23.9,23.84,23.9,69212.0,22.3958,22.4333,22.377,22.4333,69212.0
2019-06-20 12:30:00,23.9,23.91,23.89,23.9,40996.0,22.4333,22.4427,22.4239,22.4333,40996.0
2019-06-20 12:40:00,23.9,23.91,23.9,23.91,70096.0,22.4333,22.4427,22.4333,22.4427,70096.0
2019-06-20 12:50:00,23.9,23.92,23.89,23.92,48316.0,22.4333,22.4521,22.4239,22.4521,48316.0
2019-06-20 13:00:00,23.92,23.93,23.9,23.92,48600.0,22.4521,22.4615,22.4333,22.4521,48600.0
2019-06-20 13:10:00,23.91,23.91,23.89,23.89,30276.0,22.4427,22.4427,22.4239,22.4239,30276.0
2019-06-20 13:20:00,23.9,23.91,23.89,23.91,34900.0,22.4333,22.4427,22.4239,22.4427,34900.0
2019-06-20 13:30:00,23.91,23.92,23.89,23.9,35016.0,22.4427,22.4521,22.4239,22.4333,35016.0
2019-06-20 13:40:00,23.9,23.9,23.88,23.89,50124.0,22.4333,22.4333,22.4145,22.4239,50124.0
2019-06-20 13:50:00,23.89,23.9,23.88,23.9,46984.0,22.4239,22.4333,22.4145,22.4333,46984.0
2019-06-20 14:00:00,23.89,23.95,23.89,23.95,65588.0,22.4239,22.4802,22.4239,22.4802,65588.0
2019-06-20 14:10:00,23.94,23.96,23.9,23.96,98332.0,22.4709,22.4896,22.4333,22.4896,98332.0
2019-06-20 14:20:00,23.96,23.96,23.94,23.95,88972.0,22.4896,22.4896,22.4709,22.4802,88972.0
2019-06-20 14:30:00,23.95,23.96,23.94,23.95,59216.0,22.4802,22.4896,22.4709,22.4802,59216.0
2019-06-20 14:40:00,23.95,23.96,23.94,23.95,39224.0,22.4802,22.4896,22.4709,22.4802,39224.0
2019-06-20 14:50:00,23.95,23.95,23.93,23.94,67716.0,22.4802,22.4802,22.4615,22.4709,67716.0
2019-06-20 15:00:00,23.94,23.94,23.92,23.93,54884.0,22.4709,22.4709,22.4521,22.4615,54884.0
2019-06-20 15:10:00,23.93,23.96,23.93,23.96,79448.0,22.4615,22.4896,22.4615,22.4896,79448.0
2019-06-20 15:20:00,23.96,23.96,23.93,23.95,102712.0,22.4896,22.4896,22.4615,22.4802,102712.0
2019-06-20 15:30:00,23.95,23.97,23.94,23.96,238704.0,22.4802,22.499,22.4709,22.4896,238704.0
2019-06-20 15:40:00,23.96,24.0,23.96,23.99,205308.0,22.4896,22.5272,22.4896,22.5178,205308.0
2019-06-20 15:50:00,23.99,24.02,23.97,23.97,546172.0,22.5178,22.5459,22.499,22.499,546172.0
2019-06-21 09:30:00,24.0,24.03,23.93,23.93,882956.0,22.5272,22.5553,22.4615,22.4615,882956.0
2019-06-21 09:40:00,23.94,23.99,23.93,23.94,24280.0,22.4709,22.5178,22.4615,22.4709,24280.0
2019-06-21 09:50:00,23.94,23.99,23.94,23.96,27564.0,22.4709,22.5178,22.4709,22.4896,27564.0
2019-06-21 10:00:00,23.96,23.99,23.95,23.97,49616.0,22.4896,22.5178,22.4802,22.499,49616.0
2019-06-21 10:10:00,23.97,23.98,23.95,23.95,376960.0,22.499,22.5084,22.4802,22.4802,376960.0
2019-06-21 10:20:00,23.96,23.96,23.94,23.95,45752.0,22.4896,22.4896,22.4709,22.4802,45752.0
2019-06-21 10:30:00,23.94,23.94,23.91,23.92,35672.0,22.4709,22.4709,22.4427,22.4521,35672.0
2019-06-21 10:40:00,23.93,23.96,23.93,23.94,32000.0,22.4615,22.4896,22.4615,22.4709,32000.0
2019-06-21 10:50:00,23.94,23.95,23.92,23.93,39896.0,22.4709,22.4802,22.4521,22.4615,39896.0
2019-06-21 11:00:00,23.93,24.0,23.93,23.97,119620.0,22.4615,22.5272,22.4615,22.499,119620.0
2019-06-21 11:10:00,23.97,23.98,23.94,23.96,98256.0,22.499,22.5084,22.4709,22.4896,98256.0
2019-06-21 11:20:00,23.96,23.97,23.93,23.94,61272.0,22.4896,22.499,22.4615,22.4709,61272.0
2019-06-21 11:30:00,23.93,23.95,23.92,23.93,152144.0,22.4615,22.4802,22.4521,22.4615,152144.0
2019-06-21 11:40:00,23.93,23.94,23.91,23.91,84180.0,22.4615,22.4709,22.4427,22.4427,84180.0
2019-06-21 11:50:00,23.92,23.92,23.9,23.91,18244.0,22.4521,22.4521,22.4333,22.4427,18244.0
2019-06-21 12:00:00,23.91,23.93,23.9,23.9,13604.0,22.4427,22.4615,22.4333,22.4333,13604.0
2019-06-21 12:10:00,23.9,23.91,23.87,23.87,24212.0,22.4333,22.4427,22.4051,22.4051,24212.0
2019-06-21 12:20:00,23.87,23.88,23.86,23.88,13308.0,22.4051,22.4145,22.3958,22.4145,13308.0
2019-06-21 12:30:00,23.87,23.9,23.86,23.9,13336.0,22.4051,22.4333,22.3958,22.4333,13336.0
2019-06-21 12:40:00,23.9,23.92,23.9,23.92,15204.0,22.4333,22.4521,22.4333,22.4521,15204.0
2019-06-21 12:50:00,23.91,23.92,23.88,23.88,15412.0,22.4427,22.4521,22.4145,22.4145,15412.0
2019-06-21 13:00:00,23.87,23.87,23.82,23.82,35772.0,22.4051,22.4051,22.3582,22.3582,35772.0
2019-06-21 13:10:00,23.82,23.83,23.81,23.82,15668.0,22.3582,22.3676,22.3488,22.3582,15668.0
2019-06-21 13:20:00,23.81,23.81,23.79,23.81,21712.0,22.3488,22.3488,22.3301,22.3488,21712.0
2019-06-21 13:30:00,23.81,23.81,23.79,23.79,16764.0,22.3488,22.3488,22.3301,22.3301,16764.0
2019-06-21 13:40:00,23.79,23.8,23.78,23.78,19320.0,22.3301,22.3394,22.3207,22.3207,19320.0
2019-06-21 13:50:00,23.77,23.78,23.77,23.77,12596.0,22.3113,22.3207,22.3113,22.3113,12596.0
2019-06-21 14:00:00,23.78,23.8,23.75,23.8,518580.0,22.3207,22.3394,22.2925,22.3394,518580.0
2019-06-21 14:10:00,23.79,23.81,23.79,23.81,18168.0,22.3301,22.3488,22.3301,22.3488,18168.0
2019-06-21 14:20:00,23.8,23.83,23.8,23.81,21824.0,22.3394,22.3676,22.3394,22.3488,21824.0
2019-06-21 14:30:00,23.82,23.83,23.8,23.81,28788.0,22.3582,22.3676,22.3394,22.3488,28788.0
2019-06-21 14:40:00,23.81,23.83,23.8,23.83,24604.0,22.3488,22.3676,22.3394,22.3676,24604.0
2019-06-21 14:50:00,23.83,23.85,23.83,23.83,38000.0,22.3676,22.3864,22.3676,22.3676,38000.0
2019-06-21 15:00:00,23.83,23.89,23.83,23.89,42432.0,22.3676,22.4239,22.3676,22.4239,42432.0
2019-06-21 15:10:00,23.89,23.9,23.87,23.87,46760.0,22.4239,22.4333,22.4051,22.4051,46760.0
2019-06-21 15:20:00,23.87,23.88,23.86,23.87,103452.0,22.4051,22.4145,22.3958,22.4051,103452.0
2019-06-21 15:30:00,23.87,23.88,23.85,23.88,170384.0,22.4051,22.4145,22.3864,22.4145,170384.0
2019-06-21 15:40:00,23.88,23.89,23.86,23.88,586844.0,22.4145,22.4239,22.3958,22.4145,586844.0
2019-06-21 15:50:00,23.88,23.91,23.84,23.87,773724.0,22.4145,22.4427,22.377,22.4051,773724.0
2019-06-24 09:30:00,23.9,23.95,23.88,23.91,52668.0,22.4333,22.4802,22.4145,22.4427,52668.0
2019-06-24 09:40:00,23.92,23.94,23.9,23.93,48240.0,22.4521,22.4709,22.4333,22.4615,48240.0
2019-06-24 09:50:00,23.93,23.95,23.9,23.91,72736.0,22.4615,22.4802,22.4333,22.4427,72736.0
2019-06-24 10:00:00,23.92,23.94,23.91,23.93,55280.0,22.4521,22.4709,22.4427,22.4615,55280.0
2019-06-24 10:10:00,23.94,23.95,23.9,23.91,54036.0,22.4709,22.4802,22.4333,22.4427,54036.0
2019-06-24 10:20:00,23.9,23.93,23.89,23.92,55356.0,22.4333,22.4615,22.4239,22.4521,55356.0
2019-06-24 10:30:00,23.92,23.92,23.9,23.91,17132.0,22.4521,22.4521,22.4333,22.4427,17132.0
2019-06-24 10:40:00,23.91,23.96,23.9,23.93,37224.0,22.4427,22.4896,22.4333,22.4615,37224.0
2019-06-24 10:50:00,23.93,23.93,23.91,23.93,34844.0,22.4615,22.4615,22.4427,22.4615,34844.0
2019-06-24 11:00:00,23.93,23.93,23.9,23.93,42980.0,22.4615,22.4615,22.4333,22.4615,42980.0
2019-06-24 11:10:00,23.92,23.93,23.91,23.91,36540.0,22.4521,22.4615,22.4427,22.4427,36540.0
2019-06-24 11:20:00,23.91,23.93,23.9,23.93,108792.0,22.4427,22.4615,22.4333,22.4615,108792.0
2019-06-24 11:30:00,23.94,23.95,23.93,23.93,69336.0,22.4709,22.4802,22.4615,22.4615,69336.0
2019-06-24 11:40:00,23.93,23.94,23.91,23.94,32188.0,22.4615,22.4709,22.4427,22.4709,32188.0
2019-06-24 11:50:00,23.94,23.94,23.9,23.91,57644.0,22.4709,22.4709,22.4333,22.4427,57644.0
2019-06-24 12:00:00,23.91,23.93,23.91,23.91,103480.0,22.4427,22.4615,22.4427,22.4427,103480.0
2019-06-24 12:10:00,23.92,23.93,23.91,23.93,37528.0,22.4521,22.4615,22.4427,22.4615,37528.0
2019-06-24 12:20:00,23.93,23.93,23.92,23.92,49804.0,22.4615,22.4615,22.4521,22.4521,49804.0
2019-06-24 12:30:00,23.92,23.93,23.9,23.91,24564.0,22.4521,22.4615,22.4333,22.4427,24564.0
2019-06-24 12:40:00,23.92,23.93,23.91,23.91,25772.0,22.4521,22.4615,22.4427,22.4427,25772.0
2019-06-24 12:50:00,23.91,23.92,23.91,23.91,29436.0,22.4427,22.4521,22.4427,22.4427,29436.0
2019-06-24 13:00:00,23.92,23.92,23.91,23.92,28156.0,22.4521,22.4521,22.4427,22.4521,28156.0
2019-06-24 13:10:00,23.92,23.92,23.9,23.91,80740.0,22.4521,22.4521,22.4333,22.4427,80740.0
2019-06-24 13:20:00,23.91,23.91,23.9,23.9,29692.0,22.4427,22.4427,22.4333,22.4333,29692.0
2019-06-24 13:30:00,23.9,23.92,23.9,23.92,35224.0,22.4333,22.4521,22.4333,22.4521,35224.0
2019-06-24 13:40:00,23.92,23.92,23.89,23.9,32556.0,22.4521,22.4521,22.4239,22.4333,32556.0
2019-06-24 13:50:00,23.9,23.91,23.89,23.9,30852.0,22.4333,22.4427,22.4239,22.4333,30852.0
2019-06-24 14:00:00,23.9,23.91,23.9,23.9,61044.0,22.4333,22.4427,22.4333,22.4333,61044.0
2019-06-24 14:10:00,23.9,23.91,23.9,23.91,46804.0,22.4333,22.4427,22.4333,22.4427,46804.0
2019-06-24 14:20:00,23.91,23.91,23.89,23.9,38108.0,22.4427,22.4427,22.4239,22.4333,38108.0
2019-06-24 14:30:00,23.9,23.91,23.9,23.9,60696.0,22.4333,22.4427,22.4333,22.4333,60696.0
2019-06-24 14:40:00,23.9,23.91,23.89,23.9,33304.0,22.4333,22.4427,22.4239,22.4333,33304.0
2019-06-24 14:50:00,23.91,23.91,23.9,23.91,78720.0,22.4427,22.4427,22.4333,22.4427,78720.0
2019-06-24 15:00:00,23.91,23.91,23.89,23.89,56444.0,22.4427,22.4427,22.4239,22.4239,56444.0
2019-06-24 15:10:00,23.89,23.91,23.89,23.9,67844.0,22.4239,22.4427,22.4239,22.4333,67844.0
2019-06-24 15:20:00,23.9,23.91,23.9,23.9,81556.0,22.4333,22.4427,22.4333,22.4333,81556.0
2019-06-24 15:30:00,23.9,23.9,23.89,23.9,119920.0,22.4333,22.4333,22.4239,22.4333,119920.0
2019-06-24 15:40:00,23.9,23.91,23.89,23.89,175508.0,22.4333,22.4427,22.4239,22.4239,175508.0
2019-06-24 15:50:00,23.89,23.91,23.89,23.9,302136.0,22.4239,22.4427,22.4239,22.4333,302136.0
2019-06-25 09:30:00,23.78,23.9,23.78,23.85,56136.0,22.3207,22.4333,22.3207,22.3864,56136.0
2019-06-25 09:40:00,23.87,23.91,23.87,23.87,21780.0,22.4051,22.4427,22.4051,22.4051,21780.0
2019-06-25 09:50:00,23.89,23.91,23.88,23.89,31600.0,22.4239,22.4427,22.4145,22.4239,31600.0
2019-06-25 10:00:00,23.88,23.9,23.85,23.89,64344.0,22.4145,22.4333,22.3864,22.4239,64344.0
2019-06-25 10:10:00,23.89,23.89,23.86,23.86,22420.0,22.4239,22.4239,22.3958,22.3958,22420.0
2019-06-25 10:20:00,23.86,23.89,23.86,23.87,66492.0,22.3958,22.4239,22.3958,22.4051,66492.0
2019-06-25 10:30:00,23.87,23.89,23.85,23.86,76804.0,22.4051,22.4239,22.3864,22.3958,76804.0
2019-06-25 10:40:00,23.86,23.89,23.86,23.86,39128.0,22.3958,22.4239,22.3958,22.3958,39128.0
2019-06-25 10:50:00,23.87,23.89,23.84,23.85,43020.0,22.4051,22.4239,22.377,22.3864,43020.0
2019-06-25 11:00:00,23.85,23.85,23.8,23.81,40744.0,22.3864,22.3864,22.3394,22.3488,40744.0
2019-06-25 11:10:00,23.82,23.84,23.81,23.82,64640.0,22.3582,22.377,22.3488,22.3582,64640.0
2019-06-25 11:20:00,23.81,23.82,23.79,23.79,79048.0,22.3488,22.3582,22.3301,22.3301,79048.0
2019-06-25 11:30:00,23.79,23.81,23.79,23.8,220032.0,22.3301,22.3488,22.3301,22.3394,220032.0
2019-06-25 11:40:00,23.8,23.82,23.8,23.81,65032.0,22.3394,22.3582,22.3394,22.3488,65032.0
2019-06-25 11:50:00,23.81,23.82,23.8,23.8,28544.0,22.3488,22.3582,22.3394,22.3394,28544.0
2019-06-25 12:00:00,23.81,23.82,23.8,23.82,32456.0,22.3488,22.3582,22.3394,22.3582,32456.0
2019-06-25 12:10:00,23.82,23.83,23.81,23.82,36872.0,22.3582,22.3676,22.3488,22.3582,36872.0
2019-06-25 12:20:00,23.83,23.83,23.81,23.83,55272.0,22.3676,22.3676,22.3488,22.3676,55272.0
2019-06-25 12:30:00,23.83,23.84,23.82,23.82,31620.0,22.3676,22.377,22.3582,22.3582,31620.0
2019-06-25 12:40:00,23.82,23.83,23.81,23.83,34532.0,22.3582,22.3676,22.3488,22.3676,34532.0
2019-06-25 12:50:00,23.83,23.83,23.81,23.81,19932.0,22.3676,22.3676,22.3488,22.3488,19932.0
2019-06-25 13:00:00,23.81,23.81,23.76,23.79,31500.0,22.3488,22.3488,22.3019,22.3301,31500.0
2019-06-25 13:10:00,23.81,23.82,23.81,23.81,31340.0,22.3488,22.3582,22.3488,22.3488,31340.0
2019-06-25 13:20:00,23.82,23.83,23.8,23.83,27460.0,22.3582,22.3676,22.3394,22.3676,27460.0
2019-06-25 13:30:00,23.82,23.83,23.8,23.81,88444.0,22.3582,22.3676,22.3394,22.3488,88444.0
2019-06-25 13:40:00,23.81,23.84,23.8,23.82,22308.0,22.3488,22.377,22.3394,22.3582,22308.0
2019-06-25 13:50:00,23.82,23.82,23.8,23.8,11356.0,22.3582,22.3582,22.3394,22.3394,11356.0
2019-06-25 14:00:00,23.8,23.81,23.79,23.81,41380.0,22.3394,22.3488,22.3301,22.3488,41380.0
2019-06-25 14:10:00,23.8,23.81,23.79,23.8,27572.0,22.3394,22.3488,22.3301,22.3394,27572.0
2019-06-25 14:20:00,23.8,23.8,23.78,23.79,37428.0,22.3394,22.3394,22.3207,22.3301,37428.0
2019-06-25 14:30:00,23.8,23.8,23.73,23.75,54408.0,22.3394,22.3394,22.2737,22.2925,54408.0
2019-06-25 14:40:00,23.75,23.75,23.74,23.75,37148.0,22.2925,22.2925,22.2831,22.2925,37148.0
2019-06-25 14:50:00,23.75,23.78,23.75,23.77,26816.0,22.2925,22.3207,22.2925,22.3113,26816.0
2019-06-25 15:00:00,23.77,23.78,23.76,23.78,118008.0,22.3113,22.3207,22.3019,22.3207,118008.0
2019-06-25 15:10:00,23.78,23.78,23.74,23.75,33752.0,22.3207,22.3207,22.2831,22.2925,33752.0
2019-06-25 15:20:00,23.75,23.77,23.75,23.75,68896.0,22.2925,22.3113,22.2925,22.2925,68896.0
2019-06-25 15:30:00,23.75,23.76,23.73,23.75,69872.0,22.2925,22.3019,22.2737,22.2925,69872.0
2019-06-25 15:40:00,23.75,23.76,23.72,23.73,83880.0,22.2925,22.3019,22.2644,22.2737,83880.0
2019-06-25 15:50:00,23.72,23.73,23.7,23.7,283468.0,22.2644,22.2737,22.2456,22.2456,283468.0
2019-06-26 09:30:00,23.89,23.89,23.78,23.81,419376.0,22.4239,22.4239,22.3207,22.3488,419376.0
2019-06-26 09:40:00,23.79,23.85,23.79,23.85,145032.0,22.3301,22.3864,22.3301,22.3864,145032.0
2019-06-26 09:50:00,23.86,23.88,23.84,23.87,134816.0,22.3958,22.4145,22.377,22.4051,134816.0
2019-06-26 10:00:00,23.87,23.93,23.85,23.9,237220.0,22.4051,22.4615,22.3864,22.4333,237220.0
2019-06-26 10:10:00,23.91,23.91,23.83,23.84,96876.0,22.4427,22.4427,22.3676,22.377,96876.0
2019-06-26 10:20:00,23.85,23.88,23.82,23.84,79928.0,22.3864,22.4145,22.3582,22.377,79928.0
2019-06-26 10:30:00,23.84,23.84,23.8,23.81,40320.0,22.377,22.377,22.3394,22.3488,40320.0
2019-06-26 10:40:00,23.81,23.83,23.78,23.83,47796.0,22.3488,22.3676,22.3207,22.3676,47796.0
2019-06-26 10:50:00,23.84,23.85,23.81,23.85,46036.0,22.377,22.3864,22.3488,22.3864,46036.0
2019-06-26 11:00:00,23.85,23.89,23.85,23.89,92592.0,22.3864,22.4239,22.3864,22.4239,92592.0
2019-06-26 11:10:00,23.89,23.9,23.86,23.86,52144.0,22.4239,22.4333,22.3958,22.3958,52144.0
2019-06-26 11:20:00,23.86,23.87,23.85,23.85,35804.0,22.3958,22.4051,22.3864,22.3864,35804.0
2019-06-26 11:30:00,23.86,23.86,23.83,23.83,59976.0,22.3958,22.3958,22.3676,22.3676,59976.0
2019-06-26 11:40:00,23.83,23.85,23.83,23.85,32884.0,22.3676,22.3864,22.3676,22.3864,32884.0
2019-06-26 11:50:00,23.85,23.88,23.84,23.88,90912.0,22.3864,22.4145,22.377,22.4145,90912.0
2019-06-26 12:00:00,23.88,23.89,23.87,23.89,80120.0,22.4145,22.4239,22.4051,22.4239,80120.0
2019-06-26 12:10:00,23.89,23.9,23.87,23.87,41844.0,22.4239,22.4333,22.4051,22.4051,41844.0
2019-06-26 12:20:00,23.87,23.87,23.85,23.87,27868.0,22.4051,22.4051,22.3864,22.4051,27868.0
2019-06-26 12:30:00,23.87,23.88,23.87,23.87,54332.0,22.4051,22.4145,22.4051,22.4051,54332.0
2019-06-26 12:40:00,23.88,23.9,23.88,23.88,46780.0,22.4145,22.4333,22.4145,22.4145,46780.0
2019-06-26 12:50:00,23.87,23.88,23.86,23.87,89520.0,22.4051,22.4145,22.3958,22.4051,89520.0
2019-06-26 13:00:00,23.87,23.87,23.85,23.85,43188.0,22.4051,22.4051,22.3864,22.3864,43188.0
2019-06-26 13:10:00,23.85,23.86,23.84,23.85,33776.0,22.3864,22.3958,22.377,22.3864,33776.0
2019-06-26 13:20:00,23.85,23.85,23.84,23.84,20692.0,22.3864,22.3864,22.377,22.377,20692.0
2019-06-26 13:30:00,23.83,23.84,23.82,23.83,34132.0,22.3676,22.377,22.3582,22.3676,34132.0
2019-06-26 13:40:00,23.83,23.83,23.82,23.83,29296.0,22.3676,22.3676,22.3582,22.3676,29296.0
2019-06-26 13:50:00,23.83,23.84,23.83,23.84,48240.0,22.3676,22.377,22.3676,22.377,48240.0
2019-06-26 14:00:00,23.85,23.86,23.84,23.84,58448.0,22.3864,22.3958,22.377,22.377,58448.0
2019-06-26 14:10:00,23.85,23.87,23.85,23.86,132532.0,22.3864,22.4051,22.3864,22.3958,132532.0
2019-06-26 14:20:00,23.86,23.86,23.84,23.86,41196.0,22.3958,22.3958,22.377,22.3958,41196.0
2019-06-26 14:30:00,23.86,23.86,23.83,23.83,44400.0,22.3958,22.3958,22.3676,22.3676,44400.0
2019-06-26 14:40:00,23.83,23.86,23.82,23.85,34460.0,22.3676,22.3958,22.3582,22.3864,34460.0
2019-06-26 14:50:00,23.85,23.86,23.83,23.86,35576.0,22.3864,22.3958,22.3676,22.3958,35576.0
2019-06-26 15:00:00,23.86,23.87,23.84,23.85,166716.0,22.3958,22.4051,22.377,22.3864,166716.0
2019-06-26 15:10:00,23.85,23.86,23.84,23.86,54552.0,22.3864,22.3958,22.377,22.3958,54552.0
2019-06-26 15:20:00,23.86,23.87,23.85,23.85,51208.0,22.3958,22.4051,22.3864,22.3864,51208.0
2019-06-26 15:30:00,23.85,23.86,23.84,23.86,90844.0,22.3864,22.3958,22.377,22.3958,90844.0
2019-06-26 15:40:00,23.87,23.88,23.85,23.87,141284.0,22.4051,22.4145,22.3864,22.4051,141284.0
2019-06-26 15:50:00,23.87,23.88,23.85,23.85,417412.0,22.4051,22.4145,22.3864,22.3864,417412.0
2019-06-27 09:30:00,23.97,24.03,23.92,24.02,163636.0,22.499,22.5553,22.4521,22.5459,163636.0
2019-06-27 09:40:00,24.02,24.04,23.98,24.0,66836.0,22.5459,22.5647,22.5084,22.5272,66836.0
2019-06-27 09:50:00,24.0,24.01,23.94,23.94,36656.0,22.5272,22.5366,22.4709,22.4709,36656.0
2019-06-27 10:00:00,23.94,23.95,23.9,23.92,40920.0,22.4709,22.4802,22.4333,22.4521,40920.0
2019-06-27 10:10:00,23.92,23.93,23.84,23.89,58748.0,22.4521,22.4615,22.377,22.4239,58748.0
2019-06-27 10:20:00,23.9,23.9,23.86,23.88,15884.0,22.4333,22.4333,22.3958,22.4145,15884.0
2019-06-27 10:30:00,23.89,23.9,23.86,23.88,22088.0,22.4239,22.4333,22.3958,22.4145,22088.0
2019-06-27 10:40:00,23.88,23.9,23.85,23.9,263924.0,22.4145,22.4333,22.3864,22.4333,263924.0
2019-06-27 10:50:00,23.89,23.9,23.88,23.88,255572.0,22.4239,22.4333,22.4145,22.4145,255572.0
2019-06-27 11:00:00,23.89,23.91,23.86,23.89,56572.0,22.4239,22.4427,22.3958,22.4239,56572.0
2019-06-27 11:10:00,23.89,23.89,23.82,23.83,28688.0,22.4239,22.4239,22.3582,22.3676,28688.0
2019-06-27 11:20:00,23.84,23.85,23.82,23.83,15672.0,22.377,22.3864,22.3582,22.3676,15672.0
2019-06-27 11:30:00,23.81,23.84,23.81,23.83,14176.0,22.3488,22.377,22.3488,22.3676,14176.0
2019-06-27 11:40:00,23.82,23.83,23.81,23.81,21916.0,22.3582,22.3676,22.3488,22.3488,21916.0
2019-06-27 11:50:00,23.82,23.82,23.81,23.82,14264.0,22.3582,22.3582,22.3488,22.3582,14264.0
2019-06-27 12:00:00,23.82,23.84,23.81,23.83,27008.0,22.3582,22.377,22.3488,22.3676,27008.0
2019-06-27 12:10:00,23.84,23.85,23.83,23.84,16488.0,22.377,22.3864,22.3676,22.377,16488.0
2019-06-27 12:20:00,23.84,23.86,23.83,23.85,47128.0,22.377,22.3958,22.3676,22.3864,47128.0
2019-06-27 12:30:00,23.86,23.87,23.85,23.87,14488.0,22.3958,22.4051,22.3864,22.4051,14488.0
2019-06-27 12:40:00,23.87,23.88,23.86,23.86,20880.0,22.4051,22.4145,22.3958,22.3958,20880.0
2019-06-27 12:50:00,23.86,23.86,23.83,23.85,62360.0,22.3958,22.3958,22.3676,22.3864,62360.0
2019-06-27 13:00:00,23.85,23.89,23.85,23.89,170540.0,22.3864,22.4239,22.3864,22.4239,170540.0
2019-06-27 13:10:00,23.89,23.89,23.87,23.88,14800.0,22.4239,22.4239,22.4051,22.4145,14800.0
2019-06-27 13:20:00,23.88,23.9,23.88,23.9,14380.0,22.4145,22.4333,22.4145,22.4333,14380.0
2019-06-27 13:30:00,23.9,23.92,23.9,23.91,18032.0,22.4333,22.4521,22.4333,22.4427,18032.0
2019-06-27 13:40:00,23.92,23.93,23.92,23.93,100224.0,22.4521,22.4615,22.4521,22.4615,100224.0
2019-06-27 13:50:00,23.93,23.93,23.9,23.91,38320.0,22.4615,22.4615,22.4333,22.4427,38320.0
2019-06-27 14:00:00,23.91,23.91,23.89,23.91,37316.0,22.4427,22.4427,22.4239,22.4427,37316.0
2019-06-27 14:10:00,23.91,23.92,23.91,23.92,42164.0,22.4427,22.4521,22.4427,22.4521,42164.0
2019-06-27 14:20:00,23.91,23.92,23.91,23.92,33192.0,22.4427,22.4521,22.4427,22.4521,33192.0
2019-06-27 14:30:00,23.92,23.92,23.9,23.9,40920.0,22.4521,22.4521,22.4333,22.4333,40920.0
2019-06-27 14:40:00,23.91,23.91,23.89,23.9,21024.0,22.4427,22.4427,22.4239,22.4333,21024.0
2019-06-27 14:50:00,23.9,23.91,23.9,23.9,43280.0,22.4333,22.4427,22.4333,22.4333,43280.0
2019-06-27 15:00:00,23.9,23.91,23.9,23.91,35012.0,22.4333,22.4427,22.4333,22.4427,35012.0
2019-06-27 15:10:00,23.91,23.92,23.9,23.91,101852.0,22.4427,22.4521,22.4333,22.4427,101852.0
2019-06-27 15:20:00,23.91,23.92,23.9,23.91,74988.0,22.4427,22.4521,22.4333,22.4427,74988.0
2019-06-27 15:30:00,23.91,23.92,23.9,23.91,101032.0,22.4427,22.4521,22.4333,22.4427,101032.0
2019-06-27 15:40:00,23.91,23.92,23.9,23.91,116212.0,22.4427,22.4521,22.4333,22.4427,116212.0
2019-06-27 15:50:00,23.91,23.93,23.91,23.91,372936.0,22.4427,22.4615,22.4427,22.4427,372936.0
2019-06-28 09:30:00,24.0,24.0,23.89,23.93,223676.0,22.5272,22.5272,22.4239,22.4615,223676.0
2019-06-28 09:40:00,23.95,23.95,23.88,23.88,14740.0,22.4802,22.4802,22.4145,22.4145,14740.0
2019-06-28 09:50:00,23.89,23.9,23.85,23.86,12908.0,22.4239,22.4333,22.3864,22.3958,12908.0
2019-06-28 10:00:00,23.85,23.86,23.84,23.86,38576.0,22.3864,22.3958,22.377,22.3958,38576.0
2019-06-28 10:10:00,23.86,23.87,23.84,23.85,59052.0,22.3958,22.4051,22.377,22.3864,59052.0
2019-06-28 10:20:00,23.84,23.85,23.81,23.82,248960.0,22.377,22.3864,22.3488,22.3582,248960.0
2019-06-28 10:30:00,23.83,23.84,23.82,23.84,48628.0,22.3676,22.377,22.3582,22.377,48628.0
2019-06-28 10:40:00,23.84,23.89,23.84,23.85,53940.0,22.377,22.4239,22.377,22.3864,53940.0
2019-06-28 10:50:00,23.85,23.87,23.84,23.86,58816.0,22.3864,22.4051,22.377,22.3958,58816.0
2019-06-28 11:00:00,23.86,23.89,23.86,23.88,139496.0,22.3958,22.4239,22.3958,22.4145,139496.0
2019-06-28 11:10:00,23.88,23.89,23.86,23.88,74508.0,22.4145,22.4239,22.3958,22.4145,74508.0
2019-06-28 11:20:00,23.89,23.89,23.87,23.87,125764.0,22.4239,22.4239,22.4051,22.4051,125764.0
2019-06-28 11:30:00,23.88,23.99,23.87,23.99,223356.0,22.4145,22.5178,22.4051,22.5178,223356.0
2019-06-28 11:40:00,23.98,24.03,23.98,24.02,54028.0,22.5084,22.5553,22.5084,22.5459,54028.0
2019-06-28 11:50:00,24.02,24.02,24.0,24.0,84304.0,22.5459,22.5459,22.5272,22.5272,84304.0
2019-06-28 12:00:00,24.0,24.01,23.99,24.0,93448.0,22.5272,22.5366,22.5178,22.5272,93448.0
2019-06-28 12:10:00,24.0,24.01,23.99,24.01,37752.0,22.5272,22.5366,22.5178,22.5366,37752.0
2019-06-28 12:20:00,24.01,24.07,24.01,24.06,55628.0,22.5366,22.5929,22.5366,22.5835,55628.0
2019-06-28 12:30:00,24.05,24.08,24.05,24.06,62996.0,22.5741,22.6023,22.5741,22.5835,62996.0
2019-06-28 12:40:00,24.07,24.08,24.07,24.07,66344.0,22.5929,22.6023,22.5929,22.5929,66344.0
2019-06-28 12:50:00,24.07,24.08,24.05,24.05,39192.0,22.5929,22.6023,22.5741,22.5741,39192.0
2019-06-28 13:00:00,24.04,24.04,24.01,24.01,33628.0,22.5647,22.5647,22.5366,22.5366,33628.0
2019-06-28 13:10:00,24.01,24.03,24.0,24.0,29324.0,22.5366,22.5553,22.5272,22.5272,29324.0
2019-06-28 13:20:00,24.0,24.0,23.98,23.98,51496.0,22.5272,22.5272,22.5084,22.5084,51496.0
2019-06-28 13:30:00,23.99,23.99,23.97,23.98,28776.0,22.5178,22.5178,22.499,22.5084,28776.0
2019-06-28 13:40:00,23.98,23.99,23.98,23.99,39428.0,22.5084,22.5178,22.5084,22.5178,39428.0
2019-06-28 13:50:00,23.99,23.99,23.97,23.97,47528.0,22.5178,22.5178,22.499,22.499,47528.0
2019-06-28 14:00:00,23.97,23.99,23.96,23.97,54344.0,22.499,22.5178,22.4896,22.499,54344.0
2019-06-28 14:10:00,23.97,23.98,23.96,23.96,39560.0,22.499,22.5084,22.4896,22.4896,39560.0
2019-06-28 14:20:00,23.97,23.97,23.95,23.96,36988.0,22.499,22.499,22.4802,22.4896,36988.0
2019-06-28 14:30:00,23.96,23.96,23.92,23.93,135004.0,22.4896,22.4896,22.4521,22.4615,135004.0
2019-06-28 14:40:00,23.93,23.94,23.9,23.9,70836.0,22.4615,22.4709,22.4333,22.4333,70836.0
2019-06-28 14:50:00,23.9,23.91,23.89,23.9,45252.0,22.4333,22.4427,22.4239,22.4333,45252.0
2019-06-28 15:00:00,23.89,23.92,23.88,23.91,50768.0,22.4239,22.4521,22.4145,22.4427,50768.0
2019-06-28 15:10:00,23.91,23.91,23.9,23.91,35644.0,22.4427,22.4427,22.4333,22.4427,35644.0
2019-06-28 15:20:00,23.91,23.91,23.9,23.9,73840.0,22.4427,22.4427,22.4333,22.4333,73840.0
2019-06-28 15:30:00,23.9,23.92,23.9,23.91,80980.0,22.4333,22.4521,22.4333,22.4427,80980.0
2019-06-28 15:40:00,23.91,23.92,23.86,23.89,159420.0,22.4427,22.4521,22.3958,22.4239,159420.0
2019-06-28 15:50:00,23.89,24.0,23.88,23.98,829012.0,22.4239,22.5272,22.4145,22.5084,829012.0
2019-07-01 09:30:00,24.41,24.59,24.41,24.51,357528.0,22.912,23.081,22.912,23.0059,357528.0
2019-07-01 09:40:00,24.5,24.52,24.33,24.33,34068.0,22.9965,23.0153,22.8369,22.8369,34068.0
2019-07-01 09:50:00,24.35,24.35,24.26,24.27,52624.0,22.8557,22.8557,22.7712,22.7806,52624.0
2019-07-01 10:00:00,24.27,24.36,24.27,24.34,60668.0,22.7806,22.8651,22.7806,22.8463,60668.0
2019-07-01 10:10:00,24.34,24.39,24.33,24.39,66136.0,22.8463,22.8932,22.8369,22.8932,66136.0
2019-07-01 10:20:00,24.39,24.41,24.36,24.37,29528.0,22.8932,22.912,22.8651,22.8745,29528.0
2019-07-01 10:30:00,24.38,24.43,24.37,24.41,38152.0,22.8838,22.9308,22.8745,22.912,38152.0
2019-07-01 10:40:00,24.4,24.42,24.39,24.39,31608.0,22.9026,22.9214,22.8932,22.8932,31608.0
2019-07-01 10:50:00,24.38,24.39,24.37,24.39,20384.0,22.8838,22.8932,22.8745,22.8932,20384.0
2019-07-01 11:00:00,24.4,24.43,24.39,24.42,70344.0,22.9026,22.9308,22.8932,22.9214,70344.0
2019-07-01 11:10:00,24.42,24.43,24.41,24.41,47260.0,22.9214,22.9308,22.912,22.912,47260.0
2019-07-01 11:20:00,24.42,24.42,24.36,24.39,52108.0,22.9214,22.9214,22.8651,22.8932,52108.0
2019-07-01 11:30:00,24.4,24.44,24.39,24.44,70868.0,22.9026,22.9402,22.8932,22.9402,70868.0
2019-07-01 11:40:00,24.44,24.45,24.41,24.42,26000.0,22.9402,22.9496,22.912,22.9214,26000.0
2019-07-01 11:50:00,24.42,24.42,24.4,24.41,61276.0,22.9214,22.9214,22.9026,22.912,61276.0
2019-07-01 12:00:00,24.41,24.44,24.41,24.43,55200.0,22.912,22.9402,22.912,22.9308,55200.0
2019-07-01 12:10:00,24.43,24.45,24.43,24.43,46876.0,22.9308,22.9496,22.9308,22.9308,46876.0
2019-07-01 12:20:00,24.43,24.43,24.4,24.41,19188.0,22.9308,22.9308,22.9026,22.912,19188.0
2019-07-01 12:30:00,24.41,24.42,24.4,24.4,32768.0,22.912,22.9214,22.9026,22.9026,32768.0
2019-07-01 12:40:00,24.41,24.41,24.39,24.4,20496.0,22.912,22.912,22.8932,22.9026,20496.0
2019-07-01 12:50:00,24.4,24.4,24.36,24.36,26972.0,22.9026,22.9026,22.8651,22.8651,26972.0
2019-07-01 13:00:00,24.36,24.4,24.36,24.4,47068.0,22.8651,22.9026,22.8651,22.9026,47068.0
2019-07-01 13:10:00,24.4,24.4,24.37,24.38,31884.0,22.9026,22.9026,22.8745,22.8838,31884.0
2019-07-01 13:20:00,24.38,24.39,24.37,24.37,128160.0,22.8838,22.8932,22.8745,22.8745,128160.0
2019-07-01 13:30:00,24.37,24.38,24.35,24.36,166236.0,22.8745,22.8838,22.8557,22.8651,166236.0
2019-07-01 13:40:00,24.36,24.37,24.35,24.36,51604.0,22.8651,22.8745,22.8557,22.8651,51604.0
2019-07-01 13:50:00,24.36,24.37,24.36,24.36,134564.0,22.8651,22.8745,22.8651,22.8651,134564.0
2019-07-01 14:00:00,24.37,24.37,24.33,24.33,91180.0,22.8745,22.8745,22.8369,22.8369,91180.0
2019-07-01 14:10:00,24.33,24.33,24.29,24.3,124764.0,22.8369,22.8369,22.7994,22.8088,124764.0
2019-07-01 14:20:00,24.3,24.3,24.27,24.28,40424.0,22.8088,22.8088,22.7806,22.79,40424.0
2019-07-01 14:30:00,24.28,24.29,24.26,24.28,82976.0,22.79,22.7994,22.7712,22.79,82976.0
2019-07-01 14:40:00,24.28,24.31,24.28,24.31,44012.0,22.79,22.8181,22.79,22.8181,44012.0
2019-07-01 14:50:00,24.31,24.33,24.3,24.31,54600.0,22.8181,22.8369,22.8088,22.8181,54600.0
2019-07-01 15:00:00,24.31,24.35,24.31,24.35,74480.0,22.8181,22.8557,22.8181,22.8557,74480.0
2019-07-01 15:10:00,24.35,24.39,24.35,24.37,45288.0,22.8557,22.8932,22.8557,22.8745,45288.0
2019-07-01 15:20:00,24.37,24.38,24.36,24.36,45844.0,22.8745,22.8838,22.8651,22.8651,45844.0
2019-07-01 15:30:00,24.36,24.43,24.36,24.43,234156.0,22.8651,22.9308,22.8651,22.9308,234156.0
2019-07-01 15:40:00,24.43,24.44,24.42,24.43,388448.0,22.9308,22.9402,22.9214,22.9308,388448.0
2019-07-01 15:50:00,24.44,24.5,24.42,24.47,673592.0,22.9402,22.9965,22.9214,22.9683,673592.0
2019-07-02 09:30:00,24.48,24.48,24.34,24.42,78088.0,22.9777,22.9777,22.8463,22.9214,78088.0
2019-07-02 09:40:00,24.43,24.43,24.38,24.43,37896.0,22.9308,22.9308,22.8838,22.9308,37896.0
2019-07-02 09:50:00,24.44,24.47,24.42,24.42,29212.0,22.9402,22.9683,22.9214,22.9214,29212.0
2019-07-02 10:00:00,24.41,24.45,24.41,24.44,27048.0,22.912,22.9496,22.912,22.9402,27048.0
2019-07-02 10:10:00,24.45,24.47,24.43,24.46,35488.0,22.9496,22.9683,22.9308,22.9589,35488.0
2019-07-02 10:20:00,24.46,24.51,24.45,24.51,42612.0,22.9589,23.0059,22.9496,23.0059,42612.0
2019-07-02 10:30:00,24.5,24.51,24.49,24.49,23088.0,22.9965,23.0059,22.9871,22.9871,23088.0
2019-07-02 10:40:00,24.5,24.5,24.47,24.5,45164.0,22.9965,22.9965,22.9683,22.9965,45164.0
2019-07-02 10:50:00,24.48,24.53,24.48,24.52,28028.0,22.9777,23.0246,22.9777,23.0153,28028.0
2019-07-02 11:00:00,24.52,24.55,24.52,24.55,48768.0,23.0153,23.0434,23.0153,23.0434,48768.0
2019-07-02 11:10:00,24.54,24.56,24.53,24.54,46240.0,23.034,23.0528,23.0246,23.034,46240.0
2019-07-02 11:20:00,24.55,24.57,24.54,24.56,30028.0,23.0434,23.0622,23.034,23.0528,30028.0
2019-07-02 11:30:00,24.55,24.55,24.49,24.49,36396.0,23.0434,23.0434,22.9871,22.9871,36396.0
2019-07-02 11:40:00,24.49,24.53,24.47,24.53,50036.0,22.9871,23.0246,22.9683,23.0246,50036.0
2019-07-02 11:50:00,24.53,24.54,24.52,24.54,35484.0,23.0246,23.034,23.0153,23.034,35484.0
2019-07-02 12:00:00,24.54,24.57,24.53,24.57,44756.0,23.034,23.0622,23.0246,23.0622,44756.0
2019-07-02 12:10:00,24.57,24.59,24.55,24.58,29144.0,23.0622,23.081,23.0434,23.0716,29144.0
2019-07-02 12:20:00,24.57,24.6,24.53,24.54,63672.0,23.0622,23.0903,23.0246,23.034,63672.0
2019-07-02 12:30:00,24.55,24.55,24.53,24.54,51432.0,23.0434,23.0434,23.0246,23.034,51432.0
2019-07-02 12:40:00,24.53,24.54,24.52,24.53,81812.0,23.0246,23.034,23.0153,23.0246,81812.0
2019-07-02 12:50:00,24.54,24.55,24.53,24.55,36128.0,23.034,23.0434,23.0246,23.0434,36128.0
2019-07-02 13:00:00,24.55,24.55,24.53,24.54,107260.0,23.0434,23.0434,23.0246,23.034,107260.0
2019-07-02 13:10:00,24.53,24.54,24.51,24.52,18932.0,23.0246,23.034,23.0059,23.0153,18932.0
2019-07-02 13:20:00,24.52,24.54,24.52,24.54,52412.0,23.0153,23.034,23.0153,23.034,52412.0
2019-07-02 13:30:00,24.54,24.58,24.54,24.57,152704.0,23.034,23.0716,23.034,23.0622,152704.0
2019-07-02 13:40:00,24.57,24.59,24.56,24.59,34712.0,23.0622,23.081,23.0528,23.081,34712.0
2019-07-02 13:50:00,24.59,24.59,24.57,24.57,34488.0,23.081,23.081,23.0622,23.0622,34488.0
2019-07-02 14:00:00,24.58,24.58,24.55,24.56,44228.0,23.0716,23.0716,23.0434,23.0528,44228.0
2019-07-02 14:10:00,24.57,24.58,24.56,24.57,115980.0,23.0622,23.0716,23.0528,23.0622,115980.0
2019-07-02 14:20:00,24.58,24.58,24.55,24.55,80640.0,23.0716,23.0716,23.0434,23.0434,80640.0
2019-07-02 14:30:00,24.55,24.59,24.55,24.59,60612.0,23.0434,23.081,23.0434,23.081,60612.0
2019-07-02 14:40:00,24.59,24.63,24.59,24.62,56356.0,23.081,23.1185,23.081,23.1091,56356.0
2019-07-02 14:50:00,24.62,24.62,24.58,24.59,61792.0,23.1091,23.1091,23.0716,23.081,61792.0
2019-07-02 15:00:00,24.59,24.6,24.57,24.59,72940.0,23.081,23.0903,23.0622,23.081,72940.0
2019-07-02 15:10:00,24.59,24.6,24.57,24.58,108960.0,23.081,23.0903,23.0622,23.0716,108960.0
2019-07-02 15:20:00,24.58,24.6,24.56,24.57,70188.0,23.0716,23.0903,23.0528,23.0622,70188.0
2019-07-02 15:30:00,24.57,24.6,24.56,24.59,275128.0,23.0622,23.0903,23.0528,23.081,275128.0
2019-07-02 15:40:00,24.59,24.61,24.54,24.54,154680.0,23.081,23.0997,23.034,23.034,154680.0
2019-07-02 15:50:00,24.54,24.6,24.54,24.6,290320.0,23.034,23.0903,23.034,23.0903,290320.0
2019-07-03 09:30:00,24.74,24.75,24.61,24.62,116960.0,23.2218,23.2311,23.0997,23.1091,116960.0
2019-07-03 09:40:00,24.6,24.61,24.54,24.54,37880.0,23.0903,23.0997,23.034,23.034,37880.0
2019-07-03 09:50:00,24.55,24.56,24.49,24.52,42996.0,23.0434,23.0528,22.9871,23.0153,42996.0
2019-07-03 10:00:00,24.52,24.53,24.48,24.49,48444.0,23.0153,23.0246,22.9777,22.9871,48444.0
2019-07-03 10:10:00,24.48,24.53,24.46,24.53,44804.0,22.9777,23.0246,22.9589,23.0246,44804.0
2019-07-03 10:20:00,24.53,24.58,24.51,24.58,41764.0,23.0246,23.0716,23.0059,23.0716,41764.0
2019-07-03 10:30:00,24.57,24.64,24.57,24.64,43164.0,23.0622,23.1279,23.0622,23.1279,43164.0
2019-07-03 10:40:00,24.64,24.66,24.63,24.66,33200.0,23.1279,23.1467,23.1185,23.1467,33200.0
2019-07-03 10:50:00,24.67,24.71,24.66,24.7,50696.0,23.1561,23.1936,23.1467,23.1842,50696.0
2019-07-03 11:00:00,24.7,24.7,24.65,24.65,46188.0,23.1842,23.1842,23.1373,23.1373,46188.0
2019-07-03 11:10:00,24.65,24.66,24.62,24.64,42984.0,23.1373,23.1467,23.1091,23.1279,42984.0
2019-07-03 11:20:00,24.64,24.67,24.64,24.66,29248.0,23.1279,23.1561,23.1279,23.1467,29248.0
2019-07-03 11:30:00,24.67,24.74,24.66,24.73,54280.0,23.1561,23.2218,23.1467,23.2124,54280.0
2019-07-03 11:40:00,24.73,24.74,24.72,24.73,30196.0,23.2124,23.2218,23.203,23.2124,30196.0
2019-07-03 11:50:00,24.73,24.76,24.73,24.75,70456.0,23.2124,23.2405,23.2124,23.2311,70456.0
2019-07-03 12:00:00,24.75,24.77,24.75,24.76,72664.0,23.2311,23.2499,23.2311,23.2405,72664.0
2019-07-03 12:10:00,24.77,24.78,24.76,24.78,58976.0,23.2499,23.2593,23.2405,23.2593,58976.0
2019-07-03 12:20:00,24.78,24.79,24.75,24.76,72504.0,23.2593,23.2687,23.2311,23.2405,72504.0
2019-07-03 12:30:00,24.76,24.79,24.76,24.78,58408.0,23.2405,23.2687,23.2405,23.2593,58408.0
2019-07-03 12:40:00,24.78,24.79,24.76,24.79,74924.0,23.2593,23.2687,23.2405,23.2687,74924.0
2019-07-03 12:50:00,24.79,24.81,24.77,24.8,252104.0,23.2687,23.2875,23.2499,23.2781,252104.0
2019-07-05 09:30:00,24.54,24.54,24.38,24.41,211872.0,23.034,23.034,22.8838,22.912,211872.0
2019-07-05 09:40:00,24.4,24.48,24.39,24.48,37164.0,22.9026,22.9777,22.8932,22.9777,37164.0
2019-07-05 09:50:00,24.47,24.5,24.46,24.46,30688.0,22.9683,22.9965,22.9589,22.9589,30688.0
2019-07-05 10:00:00,24.47,24.47,24.34,24.34,200588.0,22.9683,22.9683,22.8463,22.8463,200588.0
2019-07-05 10:10:00,24.34,24.36,24.3,24.32,49144.0,22.8463,22.8651,22.8088,22.8275,49144.0
2019-07-05 10:20:00,24.33,24.34,24.29,24.31,24044.0,22.8369,22.8463,22.7994,22.8181,24044.0
2019-07-05 10:30:00,24.31,24.31,24.25,24.26,31496.0,22.8181,22.8181,22.7618,22.7712,31496.0
2019-07-05 10:40:00,24.27,24.27,24.19,24.24,31856.0,22.7806,22.7806,22.7055,22.7524,31856.0
2019-07-05 10:50:00,24.25,24.31,24.25,24.31,25048.0,22.7618,22.8181,22.7618,22.8181,25048.0
2019-07-05 11:00:00,24.3,24.32,24.28,24.32,15108.0,22.8088,22.8275,22.79,22.8275,15108.0
2019-07-05 11:10:00,24.33,24.4,24.33,24.39,31984.0,22.8369,22.9026,22.8369,22.8932,31984.0
2019-07-05 11:20:00,24.38,24.38,24.34,24.36,19080.0,22.8838,22.8838,22.8463,22.8651,19080.0
2019-07-05 11:30:00,24.36,24.43,24.36,24.43,29384.0,22.8651,22.9308,22.8651,22.9308,29384.0
2019-07-05 11:40:00,24.43,24.44,24.39,24.4,43732.0,22.9308,22.9402,22.8932,22.9026,43732.0
2019-07-05 11:50:00,24.4,24.5,24.4,24.5,22892.0,22.9026,22.9965,22.9026,22.9965,22892.0
2019-07-05 12:00:00,24.49,24.51,24.46,24.49,37888.0,22.9871,23.0059,22.9589,22.9871,37888.0
2019-07-05 12:10:00,24.49,24.54,24.49,24.54,45572.0,22.9871,23.034,22.9871,23.034,45572.0
2019-07-05 12:20:00,24.54,24.54,24.52,24.53,17612.0,23.034,23.034,23.0153,23.0246,17612.0
2019-07-05 12:30:00,24.53,24.54,24.52,24.54,14164.0,23.0246,23.034,23.0153,23.034,14164.0
2019-07-05 12:40:00,24.53,24.53,24.51,24.52,17156.0,23.0246,23.0246,23.0059,23.0153,17156.0
2019-07-05 12:50:00,24.51,24.54,24.51,24.52,17952.0,23.0059,23.034,23.0059,23.0153,17952.0
2019-07-05 13:00:00,24.52,24.52,24.49,24.52,22468.0,23.0153,23.0153,22.9871,23.0153,22468.0
2019-07-05 13:10:00,24.52,24.52,24.5,24.51,18240.0,23.0153,23.0153,22.9965,23.0059,18240.0
2019-07-05 13:20:00,24.5,24.54,24.5,24.54,21004.0,22.9965,23.034,22.9965,23.034,21004.0
2019-07-05 13:30:00,24.54,24.55,24.53,24.54,17616.0,23.034,23.0434,23.0246,23.034,17616.0
2019-07-05 13:40:00,24.54,24.57,24.54,24.55,16432.0,23.034,23.0622,23.034,23.0434,16432.0
2019-07-05 13:50:00,24.54,24.54,24.52,24.54,13900.0,23.034,23.034,23.0153,23.034,13900.0
2019-07-05 14:00:00,24.53,24.55,24.52,24.52,43348.0,23.0246,23.0434,23.0153,23.0153,43348.0
2019-07-05 14:10:00,24.52,24.54,24.51,24.54,19604.0,23.0153,23.034,23.0059,23.034,19604.0
2019-07-05 14:20:00,24.54,24.54,24.53,24.53,13788.0,23.034,23.034,23.0246,23.0246,13788.0
2019-07-05 14:30:00,24.53,24.58,24.53,24.58,48984.0,23.0246,23.0716,23.0246,23.0716,48984.0
2019-07-05 14:40:00,24.58,24.59,24.56,24.59,22700.0,23.0716,23.081,23.0528,23.081,22700.0
2019-07-05 14:50:00,24.59,24.6,24.57,24.58,22540.0,23.081,23.0903,23.0622,23.0716,22540.0
2019-07-05 15:00:00,24.58,24.58,24.55,24.57,43920.0,23.0716,23.0716,23.0434,23.0622,43920.0
2019-07-05 15:10:00,24.56,24.57,24.54,24.54,46360.0,23.0528,23.0622,23.034,23.034,46360.0
2019-07-05 15:20:00,24.54,24.57,24.54,24.56,43204.0,23.034,23.0622,23.034,23.0528,43204.0
2019-07-05 15:30:00,24.56,24.57,24.54,24.54,68096.0,23.0528,23.0622,23.034,23.034,68096.0
2019-07-05 15:40:00,24.54,24.55,24.53,24.54,100068.0,23.034,23.0434,23.0246,23.034,100068.0
2019-07-05 15:50:00,24.54,24.58,24.5,24.58,428932.0,23.034,23.0716,22.9965,23.0716,428932.0
2019-07-08 09:30:00,24.43,24.5,24.33,24.38,51460.0,22.9308,22.9965,22.8369,22.8838,51460.0
2019-07-08 09:40:00,24.36,24.39,24.35,24.36,29240.0,22.8651,22.8932,22.8557,22.8651,29240.0
2019-07-08 09:50:00,24.35,24.39,24.34,24.37,33252.0,22.8557,22.8932,22.8463,22.8745,33252.0
2019-07-08 10:00:00,24.37,24.43,24.37,24.42,22944.0,22.8745,22.9308,22.8745,22.9214,22944.0
2019-07-08 10:10:00,24.42,24.46,24.4,24.44,104828.0,22.9214,22.9589,22.9026,22.9402,104828.0
2019-07-08 10:20:00,24.44,24.44,24.38,24.39,57144.0,22.9402,22.9402,22.8838,22.8932,57144.0
2019-07-08 10:30:00,24.39,24.39,24.35,24.38,23460.0,22.8932,22.8932,22.8557,22.8838,23460.0
2019-07-08 10:40:00,24.38,24.39,24.36,24.37,28264.0,22.8838,22.8932,22.8651,22.8745,28264.0
2019-07-08 10:50:00,24.37,24.38,24.35,24.37,46148.0,22.8745,22.8838,22.8557,22.8745,46148.0
2019-07-08 11:00:00,24.38,24.41,24.38,24.39,70108.0,22.8838,22.912,22.8838,22.8932,70108.0
2019-07-08 11:10:00,24.39,24.42,24.38,24.4,29264.0,22.8932,22.9214,22.8838,22.9026,29264.0
2019-07-08 11:20:00,24.41,24.42,24.37,24.41,47820.0,22.912,22.9214,22.8745,22.912,47820.0
2019-07-08 11:30:00,24.4,24.41,24.36,24.39,41240.0,22.9026,22.912,22.8651,22.8932,41240.0
2019-07-08 11:40:00,24.4,24.43,24.4,24.43,65360.0,22.9026,22.9308,22.9026,22.9308,65360.0
2019-07-08 11:50:00,24.44,24.45,24.42,24.44,38804.0,22.9402,22.9496,22.9214,22.9402,38804.0
2019-07-08 12:00:00,24.45,24.45,24.41,24.44,36408.0,22.9496,22.9496,22.912,22.9402,36408.0
2019-07-08 12:10:00,24.44,24.47,24.44,24.45,50836.0,22.9402,22.9683,22.9402,22.9496,50836.0
2019-07-08 12:20:00,24.45,24.45,24.41,24.41,50624.0,22.9496,22.9496,22.912,22.912,50624.0
2019-07-08 12:30:00,24.41,24.42,24.39,24.39,64328.0,22.912,22.9214,22.8932,22.8932,64328.0
2019-07-08 12:40:00,24.38,24.4,24.37,24.39,32016.0,22.8838,22.9026,22.8745,22.8932,32016.0
2019-07-08 12:50:00,24.39,24.4,24.38,24.39,24428.0,22.8932,22.9026,22.8838,22.8932,24428.0
2019-07-08 13:00:00,24.4,24.42,24.4,24.41,70444.0,22.9026,22.9214,22.9026,22.912,70444.0
2019-07-08 13:10:00,24.41,24.42,24.36,24.37,74540.0,22.912,22.9214,22.8651,22.8745,74540.0
2019-07-08 13:20:00,24.37,24.37,24.34,24.35,24672.0,22.8745,22.8745,22.8463,22.8557,24672.0
2019-07-08 13:30:00,24.35,24.38,24.35,24.37,31612.0,22.8557,22.8838,22.8557,22.8745,31612.0
2019-07-08 13:40:00,24.36,24.37,24.34,24.36,23336.0,22.8651,22.8745,22.8463,22.8651,23336.0
2019-07-08 13:50:00,24.36,24.39,24.36,24.38,57400.0,22.8651,22.8932,22.8651,22.8838,57400.0
2019-07-08 14:00:00,24.38,24.4,24.38,24.4,77944.0,22.8838,22.9026,22.8838,22.9026,77944.0
2019-07-08 14:10:00,24.4,24.41,24.38,24.39,43448.0,22.9026,22.912,22.8838,22.8932,43448.0
2019-07-08 14:20:00,24.39,24.4,24.37,24.39,238092.0,22.8932,22.9026,22.8745,22.8932,238092.0
2019-07-08 14:30:00,24.39,24.39,24.34,24.34,51808.0,22.8932,22.8932,22.8463,22.8463,51808.0
2019-07-08 14:40:00,24.34,24.37,24.34,24.36,35180.0,22.8463,22.8745,22.8463,22.8651,35180.0
2019-07-08 14:50:00,24.36,24.36,24.34,24.34,31872.0,22.8651,22.8651,22.8463,22.8463,31872.0
2019-07-08 15:00:00,24.34,24.36,24.34,24.36,46096.0,22.8463,22.8651,22.8463,22.8651,46096.0
2019-07-08 15:10:00,24.36,24.39,24.35,24.38,42640.0,22.8651,22.8932,22.8557,22.8838,42640.0
2019-07-08 15:20:00,24.38,24.4,24.37,24.4,52608.0,22.8838,22.9026,22.8745,22.9026,52608.0
2019-07-08 15:30:00,24.4,24.42,24.38,24.42,98404.0,22.9026,22.9214,22.8838,22.9214,98404.0
2019-07-08 15:40:00,24.42,24.42,24.4,24.41,142724.0,22.9214,22.9214,22.9026,22.912,142724.0
2019-07-08 15:50:00,24.41,24.41,24.38,24.39,318988.0,22.912,22.912,22.8838,22.8932,318988.0
2019-07-09 09:30:00,24.24,24.3,24.2,24.22,84472.0,22.7524,22.8088,22.7149,22.7337,84472.0
2019-07-09 09:40:00,24.21,24.29,24.21,24.26,62052.0,22.7243,22.7994,22.7243,22.7712,62052.0
2019-07-09 09:50:00,24.26,24.26,24.18,24.24,65644.0,22.7712,22.7712,22.6961,22.7524,65644.0
2019-07-09 10:00:00,24.25,24.31,24.25,24.3,40868.0,22.7618,22.8181,22.7618,22.8088,40868.0
2019-07-09 10:10:00,24.3,24.32,24.25,24.32,43656.0,22.8088,22.8275,22.7618,22.8275,43656.0
2019-07-09 10:20:00,24.32,24.32,24.3,24.32,39368.0,22.8275,22.8275,22.8088,22.8275,39368.0
2019-07-09 10:30:00,24.33,24.38,24.32,24.37,47020.0,22.8369,22.8838,22.8275,22.8745,47020.0
2019-07-09 10:40:00,24.37,24.37,24.33,24.37,41856.0,22.8745,22.8745,22.8369,22.8745,41856.0
2019-07-09 10:50:00,24.37,24.38,24.33,24.34,55860.0,22.8745,22.8838,22.8369,22.8463,55860.0
2019-07-09 11:00:00,24.34,24.36,24.33,24.34,35556.0,22.8463,22.8651,22.8369,22.8463,35556.0
2019-07-09 11:10:00,24.34,24.39,24.33,24.36,58204.0,22.8463,22.8932,22.8369,22.8651,58204.0
2019-07-09 11:20:00,24.36,24.36,24.32,24.32,45052.0,22.8651,22.8651,22.8275,22.8275,45052.0
2019-07-09 11:30:00,24.32,24.33,24.29,24.3,42052.0,22.8275,22.8369,22.7994,22.8088,42052.0
2019-07-09 11:40:00,24.3,24.3,24.25,24.26,52000.0,22.8088,22.8088,22.7618,22.7712,52000.0
2019-07-09 11:50:00,24.27,24.29,24.26,24.29,30172.0,22.7806,22.7994,22.7712,22.7994,30172.0
2019-07-09 12:00:00,24.28,24.31,24.27,24.27,36880.0,22.79,22.8181,22.7806,22.7806,36880.0
2019-07-09 12:10:00,24.27,24.32,24.27,24.32,48420.0,22.7806,22.8275,22.7806,22.8275,48420.0
2019-07-09 12:20:00,24.31,24.31,24.28,24.29,25416.0,22.8181,22.8181,22.79,22.7994,25416.0
2019-07-09 12:30:00,24.29,24.3,24.27,24.28,18800.0,22.7994,22.8088,22.7806,22.79,18800.0
2019-07-09 12:40:00,24.28,24.29,24.24,24.25,39596.0,22.79,22.7994,22.7524,22.7618,39596.0
2019-07-09 12:50:00,24.25,24.25,24.23,24.23,53808.0,22.7618,22.7618,22.7431,22.7431,53808.0
2019-07-09 13:00:00,24.23,24.28,24.23,24.28,39328.0,22.7431,22.79,22.7431,22.79,39328.0
2019-07-09 13:10:00,24.28,24.29,24.27,24.28,21808.0,22.79,22.7994,22.7806,22.79,21808.0
2019-07-09 13:20:00,24.28,24.29,24.28,24.29,27740.0,22.79,22.7994,22.79,22.7994,27740.0
2019-07-09 13:30:00,24.29,24.3,24.29,24.3,40844.0,22.7994,22.8088,22.7994,22.8088,40844.0
2019-07-09 13:40:00,24.3,24.31,24.3,24.3,17972.0,22.8088,22.8181,22.8088,22.8088,17972.0
2019-07-09 13:50:00,24.3,24.31,24.29,24.31,23792.0,22.8088,22.8181,22.7994,22.8181,23792.0
2019-07-09 14:00:00,24.31,24.31,24.3,24.31,34812.0,22.8181,22.8181,22.8088,22.8181,34812.0
2019-07-09 14:10:00,24.31,24.32,24.29,24.32,36980.0,22.8181,22.8275,22.7994,22.8275,36980.0
2019-07-09 14:20:00,24.32,24.32,24.3,24.3,23288.0,22.8275,22.8275,22.8088,22.8088,23288.0
2019-07-09 14:30:00,24.3,24.3,24.28,24.28,16988.0,22.8088,22.8088,22.79,22.79,16988.0
2019-07-09 14:40:00,24.28,24.34,24.28,24.33,69196.0,22.79,22.8463,22.79,22.8369,69196.0
2019-07-09 14:50:00,24.35,24.36,24.33,24.34,55416.0,22.8557,22.8651,22.8369,22.8463,55416.0
2019-07-09 15:00:00,24.33,24.36,24.33,24.36,70728.0,22.8369,22.8651,22.8369,22.8651,70728.0
2019-07-09 15:10:00,24.36,24.36,24.34,24.35,86332.0,22.8651,22.8651,22.8463,22.8557,86332.0
2019-07-09 15:20:00,24.35,24.39,24.34,24.39,90808.0,22.8557,22.8932,22.8463,22.8932,90808.0
2019-07-09 15:30:00,24.38,24.4,24.38,24.38,162664.0,22.8838,22.9026,22.8838,22.8838,162664.0
2019-07-09 15:40:00,24.38,24.39,24.37,24.38,150300.0,22.8838,22.8932,22.8745,22.8838,150300.0
2019-07-09 15:50:00,24.38,24.43,24.38,24.4,402556.0,22.8838,22.9308,22.8838,22.9026,402556.0
2019-07-10 09:30:00,24.51,24.58,24.5,24.5,53868.0,23.0059,23.0716,22.9965,22.9965,53868.0
2019-07-10 09:40:00,24.5,24.56,24.5,24.55,48980.0,22.9965,23.0528,22.9965,23.0434,48980.0
2019-07-10 09:50:00,24.55,24.57,24.53,24.57,38540.0,23.0434,23.0622,23.0246,23.0622,38540.0
2019-07-10 10:00:00,24.57,24.61,24.55,24.55,66992.0,23.0622,23.0997,23.0434,23.0434,66992.0
2019-07-10 10:10:00,24.54,24.58,24.52,24.57,33180.0,23.034,23.0716,23.0153,23.0622,33180.0
2019-07-10 10:20:00,24.57,24.58,24.52,24.52,70856.0,23.0622,23.0716,23.0153,23.0153,70856.0
2019-07-10 10:30:00,24.53,24.54,24.47,24.49,38580.0,23.0246,23.034,22.9683,22.9871,38580.0
2019-07-10 10:40:00,24.49,24.55,24.48,24.51,37292.0,22.9871,23.0434,22.9777,23.0059,37292.0
2019-07-10 10:50:00,24.51,24.51,24.47,24.48,39220.0,23.0059,23.0059,22.9683,22.9777,39220.0
2019-07-10 11:00:00,24.47,24.5,24.4,24.4,88168.0,22.9683,22.9965,22.9026,22.9026,88168.0
2019-07-10 11:10:00,24.4,24.44,24.4,24.41,67456.0,22.9026,22.9402,22.9026,22.912,67456.0
2019-07-10 11:20:00,24.41,24.46,24.4,24.44,18912.0,22.912,22.9589,22.9026,22.9402,18912.0
2019-07-10 11:30:00,24.44,24.47,24.44,24.46,31596.0,22.9402,22.9683,22.9402,22.9589,31596.0
2019-07-10 11:40:00,24.46,24.5,24.46,24.5,21380.0,22.9589,22.9965,22.9589,22.9965,21380.0
2019-07-10 11:50:00,24.5,24.52,24.49,24.5,117332.0,22.9965,23.0153,22.9871,22.9965,117332.0
2019-07-10 12:00:00,24.5,24.5,24.48,24.49,35000.0,22.9965,22.9965,22.9777,22.9871,35000.0
2019-07-10 12:10:00,24.48,24.49,24.46,24.48,24768.0,22.9777,22.9871,22.9589,22.9777,24768.0
2019-07-10 12:20:00,24.47,24.47,24.44,24.47,30264.0,22.9683,22.9683,22.9402,22.9683,30264.0
2019-07-10 12:30:00,24.48,24.49,24.46,24.47,108940.0,22.9777,22.9871,22.9589,22.9683,108940.0
2019-07-10 12:40:00,24.47,24.48,24.46,24.46,60740.0,22.9683,22.9777,22.9589,22.9589,60740.0
2019-07-10 12:50:00,24.46,24.47,24.42,24.42,41176.0,22.9589,22.9683,22.9214,22.9214,41176.0
2019-07-10 13:00:00,24.42,24.44,24.42,24.44,24728.0,22.9214,22.9402,22.9214,22.9402,24728.0
2019-07-10 13:10:00,24.44,24.46,24.43,24.45,68300.0,22.9402,22.9589,22.9308,22.9496,68300.0
2019-07-10 13:20:00,24.46,24.47,24.44,24.44,34696.0,22.9589,22.9683,22.9402,22.9402,34696.0
2019-07-10 13:30:00,24.45,24.47,24.45,24.45,29340.0,22.9496,22.9683,22.9496,22.9496,29340.0
2019-07-10 13:40:00,24.45,24.46,24.44,24.45,26772.0,22.9496,22.9589,22.9402,22.9496,26772.0
2019-07-10 13:50:00,24.45,24.45,24.43,24.43,17772.0,22.9496,22.9496,22.9308,22.9308,17772.0
2019-07-10 14:00:00,24.44,24.46,24.44,24.45,73256.0,22.9402,22.9589,22.9402,22.9496,73256.0
2019-07-10 14:10:00,24.44,24.46,24.41,24.41,27044.0,22.9402,22.9589,22.912,22.912,27044.0
2019-07-10 14:20:00,24.41,24.42,24.36,24.38,48204.0,22.912,22.9214,22.8651,22.8838,48204.0
2019-07-10 14:30:00,24.38,24.39,24.38,24.38,34120.0,22.8838,22.8932,22.8838,22.8838,34120.0
2019-07-10 14:40:00,24.38,24.39,24.36,24.36,24348.0,22.8838,22.8932,22.8651,22.8651,24348.0
2019-07-10 14:50:00,24.36,24.38,24.36,24.38,57968.0,22.8651,22.8838,22.8651,22.8838,57968.0
2019-07-10 15:00:00,24.38,24.38,24.36,24.37,53156.0,22.8838,22.8838,22.8651,22.8745,53156.0
2019-07-10 15:10:00,24.37,24.38,24.36,24.36,99448.0,22.8745,22.8838,22.8651,22.8651,99448.0
2019-07-10 15:20:00,24.35,24.38,24.35,24.37,47516.0,22.8557,22.8838,22.8557,22.8745,47516.0
2019-07-10 15:30:00,24.37,24.38,24.36,24.37,116904.0,22.8745,22.8838,22.8651,22.8745,116904.0
2019-07-10 15:40:00,24.37,24.41,24.36,24.4,118560.0,22.8745,22.912,22.8651,22.9026,118560.0
2019-07-10 15:50:00,24.4,24.41,24.37,24.38,500008.0,22.9026,22.912,22.8745,22.8838,500008.0
2019-07-11 09:30:00,24.33,24.51,24.26,24.26,67460.0,22.8369,23.0059,22.7712,22.7712,67460.0
2019-07-11 09:40:00,24.24,24.28,24.22,24.22,24888.0,22.7524,22.79,22.7337,22.7337,24888.0
2019-07-11 09:50:00,24.21,24.22,24.19,24.2,24804.0,22.7243,22.7337,22.7055,22.7149,24804.0
2019-07-11 10:00:00,24.21,24.24,24.19,24.23,41204.0,22.7243,22.7524,22.7055,22.7431,41204.0
2019-07-11 10:10:00,24.23,24.24,24.2,24.2,27148.0,22.7431,22.7524,22.7149,22.7149,27148.0
2019-07-11 10:20:00,24.2,24.21,24.14,24.14,47736.0,22.7149,22.7243,22.6586,22.6586,47736.0
2019-07-11 10:30:00,24.14,24.15,24.12,24.15,501668.0,22.6586,22.668,22.6398,22.668,501668.0
2019-07-11 10:40:00,24.15,24.18,24.13,24.15,34844.0,22.668,22.6961,22.6492,22.668,34844.0
2019-07-11 10:50:00,24.15,24.2,24.15,24.2,21832.0,22.668,22.7149,22.668,22.7149,21832.0
2019-07-11 11:00:00,24.2,24.27,24.2,24.25,54812.0,22.7149,22.7806,22.7149,22.7618,54812.0
2019-07-11 11:10:00,24.25,24.26,24.24,24.25,86092.0,22.7618,22.7712,22.7524,22.7618,86092.0
2019-07-11 11:20:00,24.25,24.26,24.24,24.25,25760.0,22.7618,22.7712,22.7524,22.7618,25760.0
2019-07-11 11:30:00,24.25,24.29,24.25,24.27,110576.0,22.7618,22.7994,22.7618,22.7806,110576.0
2019-07-11 11:40:00,24.27,24.29,24.25,24.29,42244.0,22.7806,22.7994,22.7618,22.7994,42244.0
2019-07-11 11:50:00,24.29,24.3,24.28,24.28,45544.0,22.7994,22.8088,22.79,22.79,45544.0
2019-07-11 12:00:00,24.28,24.31,24.28,24.3,43048.0,22.79,22.8181,22.79,22.8088,43048.0
2019-07-11 12:10:00,24.29,24.31,24.28,24.29,27952.0,22.7994,22.8181,22.79,22.7994,27952.0
2019-07-11 12:20:00,24.29,24.3,24.29,24.29,13240.0,22.7994,22.8088,22.7994,22.7994,13240.0
2019-07-11 12:30:00,24.3,24.3,24.28,24.3,14800.0,22.8088,22.8088,22.79,22.8088,14800.0
2019-07-11 12:40:00,24.3,24.31,24.29,24.29,61264.0,22.8088,22.8181,22.7994,22.7994,61264.0
2019-07-11 12:50:00,24.29,24.3,24.27,24.29,30304.0,22.7994,22.8088,22.7806,22.7994,30304.0
2019-07-11 13:00:00,24.28,24.3,24.27,24.27,31968.0,22.79,22.8088,22.7806,22.7806,31968.0
2019-07-11 13:10:00,24.27,24.3,24.27,24.29,41496.0,22.7806,22.8088,22.7806,22.7994,41496.0
2019-07-11 13:20:00,24.29,24.29,24.25,24.25,20000.0,22.7994,22.7994,22.7618,22.7618,20000.0
2019-07-11 13:30:00,24.26,24.27,24.2,24.23,33208.0,22.7712,22.7806,22.7149,22.7431,33208.0
2019-07-11 13:40:00,24.23,24.24,24.22,24.24,328616.0,22.7431,22.7524,22.7337,22.7524,328616.0
2019-07-11 13:50:00,24.23,24.25,24.22,24.23,24740.0,22.7431,22.7618,22.7337,22.7431,24740.0
2019-07-11 14:00:00,24.23,24.25,24.22,24.23,23140.0,22.7431,22.7618,22.7337,22.7431,23140.0
2019-07-11 14:10:00,24.23,24.24,24.22,24.22,26416.0,22.7431,22.7524,22.7337,22.7337,26416.0
2019-07-11 14:20:00,24.22,24.24,24.22,24.23,28008.0,22.7337,22.7524,22.7337,22.7431,28008.0
2019-07-11 14:30:00,24.23,24.25,24.23,24.24,34240.0,22.7431,22.7618,22.7431,22.7524,34240.0
2019-07-11 14:40:00,24.23,24.25,24.23,24.23,21968.0,22.7431,22.7618,22.7431,22.7431,21968.0
2019-07-11 14:50:00,24.23,24.23,24.2,24.21,27668.0,22.7431,22.7431,22.7149,22.7243,27668.0
2019-07-11 15:00:00,24.21,24.23,24.2,24.2,62948.0,22.7243,22.7431,22.7149,22.7149,62948.0
2019-07-11 15:10:00,24.19,24.21,24.18,24.2,45660.0,22.7055,22.7243,22.6961,22.7149,45660.0
2019-07-11 15:20:00,24.2,24.2,24.18,24.19,37912.0,22.7149,22.7149,22.6961,22.7055,37912.0
2019-07-11 15:30:00,24.19,24.24,24.18,24.23,58896.0,22.7055,22.7524,22.6961,22.7431,58896.0
2019-07-11 15:40:00,24.23,24.24,24.2,24.23,138088.0,22.7431,22.7524,22.7149,22.7431,138088.0
2019-07-11 15:50:00,24.23,24.26,24.22,24.23,422164.0,22.7431,22.7712,22.7337,22.7431,422164.0
2019-07-12 09:30:00,24.37,24.48,24.37,24.43,121436.0,22.8745,22.9777,22.8745,22.9308,121436.0
2019-07-12 09:40:00,24.43,24.44,24.4,24.42,69068.0,22.9308,22.9402,22.9026,22.9214,69068.0
2019-07-12 09:50:00,24.42,24.42,24.38,24.39,38156.0,22.9214,22.9214,22.8838,22.8932,38156.0
2019-07-12 10:00:00,24.37,24.48,24.37,24.47,102464.0,22.8745,22.9777,22.8745,22.9683,102464.0
2019-07-12 10:10:00,24.47,24.47,24.43,24.43,39932.0,22.9683,22.9683,22.9308,22.9308,39932.0
2019-07-12 10:20:00,24.43,24.47,24.43,24.47,30840.0,22.9308,22.9683,22.9308,22.9683,30840.0
2019-07-12 10:30:00,24.47,24.5,24.46,24.48,71368.0,22.9683,22.9965,22.9589,22.9777,71368.0
2019-07-12 10:40:00,24.48,24.48,24.44,24.47,53828.0,22.9777,22.9777,22.9402,22.9683,53828.0
2019-07-12 10:50:00,24.47,24.48,24.44,24.47,64000.0,22.9683,22.9777,22.9402,22.9683,64000.0
2019-07-12 11:00:00,24.46,24.47,24.45,24.46,51732.0,22.9589,22.9683,22.9496,22.9589,51732.0
2019-07-12 11:10:00,24.46,24.53,24.46,24.53,47604.0,22.9589,23.0246,22.9589,23.0246,47604.0
2019-07-12 11:20:00,24.54,24.62,24.53,24.61,81976.0,23.034,23.1091,23.0246,23.0997,81976.0
2019-07-12 11:30:00,24.61,24.63,24.6,24.61,48340.0,23.0997,23.1185,23.0903,23.0997,48340.0
2019-07-12 11:40:00,24.61,24.64,24.61,24.63,57060.0,23.0997,23.1279,23.0997,23.1185,57060.0
2019-07-12 11:50:00,24.64,24.68,24.64,24.67,123188.0,23.1279,23.1654,23.1279,23.1561,123188.0
2019-07-12 12:00:00,24.67,24.67,24.62,24.64,87912.0,23.1561,23.1561,23.1091,23.1279,87912.0
2019-07-12 12:10:00,24.64,24.66,24.62,24.66,29924.0,23.1279,23.1467,23.1091,23.1467,29924.0
2019-07-12 12:20:00,24.65,24.67,24.65,24.66,38924.0,23.1373,23.1561,23.1373,23.1467,38924.0
2019-07-12 12:30:00,24.67,24.69,24.65,24.69,52448.0,23.1561,23.1748,23.1373,23.1748,52448.0
2019-07-12 12:40:00,24.69,24.69,24.68,24.68,20552.0,23.1748,23.1748,23.1654,23.1654,20552.0
2019-07-12 12:50:00,24.68,24.71,24.68,24.7,28092.0,23.1654,23.1936,23.1654,23.1842,28092.0
2019-07-12 13:00:00,24.7,24.71,24.68,24.69,18020.0,23.1842,23.1936,23.1654,23.1748,18020.0
2019-07-12 13:10:00,24.68,24.69,24.66,24.67,14736.0,23.1654,23.1748,23.1467,23.1561,14736.0
2019-07-12 13:20:00,24.67,24.69,24.67,24.68,25004.0,23.1561,23.1748,23.1561,23.1654,25004.0
2019-07-12 13:30:00,24.67,24.67,24.64,24.65,27556.0,23.1561,23.1561,23.1279,23.1373,27556.0
2019-07-12 13:40:00,24.65,24.66,24.63,24.65,26608.0,23.1373,23.1467,23.1185,23.1373,26608.0
2019-07-12 13:50:00,24.65,24.65,24.64,24.64,14688.0,23.1373,23.1373,23.1279,23.1279,14688.0
2019-07-12 14:00:00,24.64,24.65,24.64,24.64,47184.0,23.1279,23.1373,23.1279,23.1279,47184.0
2019-07-12 14:10:00,24.64,24.66,24.64,24.66,23240.0,23.1279,23.1467,23.1279,23.1467,23240.0
2019-07-12 14:20:00,24.66,24.67,24.65,24.66,15444.0,23.1467,23.1561,23.1373,23.1467,15444.0
2019-07-12 14:30:00,24.66,24.69,24.66,24.69,19664.0,23.1467,23.1748,23.1467,23.1748,19664.0
2019-07-12 14:40:00,24.69,24.7,24.68,24.7,14400.0,23.1748,23.1842,23.1654,23.1842,14400.0
2019-07-12 14:50:00,24.7,24.73,24.69,24.73,87860.0,23.1842,23.2124,23.1748,23.2124,87860.0
2019-07-12 15:00:00,24.73,24.74,24.72,24.73,44240.0,23.2124,23.2218,23.203,23.2124,44240.0
2019-07-12 15:10:00,24.73,24.74,24.71,24.73,41536.0,23.2124,23.2218,23.1936,23.2124,41536.0
2019-07-12 15:20:00,24.73,24.73,24.7,24.71,28468.0,23.2124,23.2124,23.1842,23.1936,28468.0
2019-07-12 15:30:00,24.71,24.73,24.71,24.73,42364.0,23.1936,23.2124,23.1936,23.2124,42364.0
2019-07-12 15:40:00,24.73,24.73,24.71,24.73,54916.0,23.2124,23.2124,23.1936,23.2124,54916.0
2019-07-12 15:50:00,24.73,24.77,24.73,24.76,214940.0,23.2124,23.2499,23.2124,23.2405,214940.0
2019-07-15 09:30:00,24.77,24.83,24.68,24.68,66972.0,23.2499,23.3062,23.1654,23.1654,66972.0
2019-07-15 09:40:00,24.7,24.73,24.66,24.66,56852.0,23.1842,23.2124,23.1467,23.1467,56852.0
2019-07-15 09:50:00,24.66,24.66,24.6,24.6,30804.0,23.1467,23.1467,23.0903,23.0903,30804.0
2019-07-15 10:00:00,24.6,24.66,24.58,24.65,40116.0,23.0903,23.1467,23.0716,23.1373,40116.0
2019-07-15 10:10:00,24.65,24.65,24.6,24.62,31604.0,23.1373,23.1373,23.0903,23.1091,31604.0
2019-07-15 10:20:00,24.62,24.64,24.61,24.63,35660.0,23.1091,23.1279,23.0997,23.1185,35660.0
2019-07-15 10:30:00,24.63,24.64,24.57,24.6,77392.0,23.1185,23.1279,23.0622,23.0903,77392.0
2019-07-15 10:40:00,24.6,24.62,24.57,24.59,44928.0,23.0903,23.1091,23.0622,23.081,44928.0
2019-07-15 10:50:00,24.6,24.6,24.56,24.57,17604.0,23.0903,23.0903,23.0528,23.0622,17604.0
2019-07-15 11:00:00,24.56,24.57,24.52,24.53,32508.0,23.0528,23.0622,23.0153,23.0246,32508.0
2019-07-15 11:10:00,24.54,24.56,24.53,24.54,22040.0,23.034,23.0528,23.0246,23.034,22040.0
2019-07-15 11:20:00,24.54,24.58,24.54,24.57,22720.0,23.034,23.0716,23.034,23.0622,22720.0
2019-07-15 11:30:00,24.57,24.58,24.56,24.57,15464.0,23.0622,23.0716,23.0528,23.0622,15464.0
2019-07-15 11:40:00,24.58,24.59,24.55,24.56,30028.0,23.0716,23.081,23.0434,23.0528,30028.0
2019-07-15 11:50:00,24.57,24.57,24.55,24.55,10032.0,23.0622,23.0622,23.0434,23.0434,10032.0
2019-07-15 12:00:00,24.56,24.57,24.55,24.56,50908.0,23.0528,23.0622,23.0434,23.0528,50908.0
2019-07-15 12:10:00,24.57,24.58,24.55,24.56,50220.0,23.0622,23.0716,23.0434,23.0528,50220.0
2019-07-15 12:20:00,24.56,24.58,24.56,24.57,12000.0,23.0528,23.0716,23.0528,23.0622,12000.0
2019-07-15 12:30:00,24.56,24.59,24.56,24.58,20996.0,23.0528,23.081,23.0528,23.0716,20996.0
2019-07-15 12:40:00,24.59,24.6,24.58,24.6,12964.0,23.081,23.0903,23.0716,23.0903,12964.0
2019-07-15 12:50:00,24.6,24.63,24.6,24.63,16800.0,23.0903,23.1185,23.0903,23.1185,16800.0
2019-07-15 13:00:00,24.63,24.63,24.59,24.6,26972.0,23.1185,23.1185,23.081,23.0903,26972.0
2019-07-15 13:10:00,24.6,24.64,24.6,24.64,16916.0,23.0903,23.1279,23.0903,23.1279,16916.0
2019-07-15 13:20:00,24.64,24.64,24.61,24.62,23540.0,23.1279,23.1279,23.0997,23.1091,23540.0
2019-07-15 13:30:00,24.62,24.66,24.61,24.66,31144.0,23.1091,23.1467,23.0997,23.1467,31144.0
2019-07-15 13:40:00,24.66,24.66,24.65,24.65,16492.0,23.1467,23.1467,23.1373,23.1373,16492.0
2019-07-15 13:50:00,24.66,24.68,24.65,24.66,22292.0,23.1467,23.1654,23.1373,23.1467,22292.0
2019-07-15 14:00:00,24.65,24.7,24.65,24.68,32912.0,23.1373,23.1842,23.1373,23.1654,32912.0
2019-07-15 14:10:00,24.68,24.71,24.68,24.71,28216.0,23.1654,23.1936,23.1654,23.1936,28216.0
2019-07-15 14:20:00,24.71,24.71,24.7,24.7,26504.0,23.1936,23.1936,23.1842,23.1842,26504.0
2019-07-15 14:30:00,24.7,24.71,24.68,24.68,30176.0,23.1842,23.1936,23.1654,23.1654,30176.0
2019-07-15 14:40:00,24.68,24.68,24.67,24.68,18892.0,23.1654,23.1654,23.1561,23.1654,18892.0
2019-07-15 14:50:00,24.68,24.69,24.67,24.68,31900.0,23.1654,23.1748,23.1561,23.1654,31900.0
2019-07-15 15:00:00,24.68,24.69,24.67,24.68,29200.0,23.1654,23.1748,23.1561,23.1654,29200.0
2019-07-15 15:10:00,24.68,24.68,24.67,24.68,27992.0,23.1654,23.1654,23.1561,23.1654,27992.0
2019-07-15 15:20:00,24.68,24.7,24.67,24.7,33076.0,23.1654,23.1842,23.1561,23.1842,33076.0
2019-07-15 15:30:00,24.7,24.73,24.69,24.72,52188.0,23.1842,23.2124,23.1748,23.203,52188.0
2019-07-15 15:40:00,24.72,24.73,24.71,24.71,152380.0,23.203,23.2124,23.1936,23.1936,152380.0
2019-07-15 15:50:00,24.72,24.75,24.72,24.75,212112.0,23.203,23.2311,23.203,23.2311,212112.0
2019-07-16 09:30:00,24.62,24.62,24.41,24.44,234660.0,23.1091,23.1091,22.912,22.9402,234660.0
2019-07-16 09:40:00,24.45,24.54,24.42,24.54,70000.0,22.9496,23.034,22.9214,23.034,70000.0
2019-07-16 09:50:00,24.55,24.55,24.45,24.49,50676.0,23.0434,23.0434,22.9496,22.9871,50676.0
2019-07-16 10:00:00,24.49,24.54,24.49,24.54,57700.0,22.9871,23.034,22.9871,23.034,57700.0
2019-07-16 10:10:00,24.54,24.56,24.53,24.56,45092.0,23.034,23.0528,23.0246,23.0528,45092.0
2019-07-16 10:20:00,24.56,24.57,24.55,24.56,57180.0,23.0528,23.0622,23.0434,23.0528,57180.0
2019-07-16 10:30:00,24.58,24.58,24.53,24.53,33672.0,23.0716,23.0716,23.0246,23.0246,33672.0
2019-07-16 10:40:00,24.54,24.6,24.53,24.58,48000.0,23.034,23.0903,23.0246,23.0716,48000.0
2019-07-16 10:50:00,24.58,24.58,24.54,24.57,23656.0,23.0716,23.0716,23.034,23.0622,23656.0
2019-07-16 11:00:00,24.57,24.57,24.55,24.56,46044.0,23.0622,23.0622,23.0434,23.0528,46044.0
2019-07-16 11:10:00,24.56,24.56,24.53,24.53,35696.0,23.0528,23.0528,23.0246,23.0246,35696.0
2019-07-16 11:20:00,24.52,24.53,24.46,24.49,119812.0,23.0153,23.0246,22.9589,22.9871,119812.0
2019-07-16 11:30:00,24.49,24.5,24.45,24.46,49840.0,22.9871,22.9965,22.9496,22.9589,49840.0
2019-07-16 11:40:00,24.47,24.49,24.45,24.46,51188.0,22.9683,22.9871,22.9496,22.9589,51188.0
2019-07-16 11:50:00,24.45,24.45,24.42,24.43,49176.0,22.9496,22.9496,22.9214,22.9308,49176.0
2019-07-16 12:00:00,24.43,24.44,24.41,24.42,83228.0,22.9308,22.9402,22.912,22.9214,83228.0
2019-07-16 12:10:00,24.42,24.42,24.33,24.33,56376.0,22.9214,22.9214,22.8369,22.8369,56376.0
2019-07-16 12:20:00,24.33,24.41,24.33,24.39,79536.0,22.8369,22.912,22.8369,22.8932,79536.0
2019-07-16 12:30:00,24.39,24.43,24.39,24.42,50344.0,22.8932,22.9308,22.8932,22.9214,50344.0
2019-07-16 12:40:00,24.42,24.44,24.42,24.42,41288.0,22.9214,22.9402,22.9214,22.9214,41288.0
2019-07-16 12:50:00,24.42,24.42,24.39,24.42,44004.0,22.9214,22.9214,22.8932,22.9214,44004.0
2019-07-16 13:00:00,24.42,24.5,24.42,24.48,58076.0,22.9214,22.9965,22.9214,22.9777,58076.0
2019-07-16 13:10:00,24.47,24.49,24.46,24.47,69396.0,22.9683,22.9871,22.9589,22.9683,69396.0
2019-07-16 13:20:00,24.47,24.5,24.47,24.5,84136.0,22.9683,22.9965,22.9683,22.9965,84136.0
2019-07-16 13:30:00,24.49,24.51,24.48,24.48,35616.0,22.9871,23.0059,22.9777,22.9777,35616.0
2019-07-16 13:40:00,24.48,24.49,24.46,24.46,53800.0,22.9777,22.9871,22.9589,22.9589,53800.0
2019-07-16 13:50:00,24.47,24.47,24.43,24.43,41640.0,22.9683,22.9683,22.9308,22.9308,41640.0
2019-07-16 14:00:00,24.43,24.46,24.43,24.46,39224.0,22.9308,22.9589,22.9308,22.9589,39224.0
2019-07-16 14:10:00,24.46,24.48,24.45,24.47,45684.0,22.9589,22.9777,22.9496,22.9683,45684.0
2019-07-16 14:20:00,24.46,24.47,24.45,24.47,26516.0,22.9589,22.9683,22.9496,22.9683,26516.0
2019-07-16 14:30:00,24.47,24.48,24.44,24.46,42776.0,22.9683,22.9777,22.9402,22.9589,42776.0
2019-07-16 14:40:00,24.46,24.49,24.46,24.47,65192.0,22.9589,22.9871,22.9589,22.9683,65192.0
2019-07-16 14:50:00,24.47,24.48,24.46,24.46,83268.0,22.9683,22.9777,22.9589,22.9589,83268.0
2019-07-16 15:00:00,24.46,24.5,24.46,24.49,51596.0,22.9589,22.9965,22.9589,22.9871,51596.0
2019-07-16 15:10:00,24.49,24.51,24.48,24.49,60084.0,22.9871,23.0059,22.9777,22.9871,60084.0
2019-07-16 15:20:00,24.49,24.5,24.47,24.47,56268.0,22.9871,22.9965,22.9683,22.9683,56268.0
2019-07-16 15:30:00,24.47,24.5,24.47,24.49,93072.0,22.9683,22.9965,22.9683,22.9871,93072.0
2019-07-16 15:40:00,24.49,24.49,24.47,24.49,180736.0,22.9871,22.9871,22.9683,22.9871,180736.0
2019-07-16 15:50:00,24.49,24.5,24.46,24.47,276544.0,22.9871,22.9965,22.9589,22.9683,276544.0
2019-07-17 09:30:00,24.49,24.54,24.34,24.46,84120.0,22.9871,23.034,22.8463,22.9589,84120.0
2019-07-17 09:40:00,24.47,24.48,24.4,24.42,47612.0,22.9683,22.9777,22.9026,22.9214,47612.0
2019-07-17 09:50:00,24.43,24.48,24.42,24.46,33908.0,22.9308,22.9777,22.9214,22.9589,33908.0
2019-07-17 10:00:00,24.45,24.46,24.42,24.43,81136.0,22.9496,22.9589,22.9214,22.9308,81136.0
2019-07-17 10:10:00,24.43,24.48,24.42,24.46,107860.0,22.9308,22.9777,22.9214,22.9589,107860.0
2019-07-17 10:20:00,24.45,24.49,24.45,24.46,62632.0,22.9496,22.9871,22.9496,22.9589,62632.0
2019-07-17 10:30:00,24.46,24.48,24.41,24.43,89664.0,22.9589,22.9777,22.912,22.9308,89664.0
2019-07-17 10:40:00,24.43,24.43,24.35,24.36,57036.0,22.9308,22.9308,22.8557,22.8651,57036.0
2019-07-17 10:50:00,24.36,24.37,24.35,24.37,36988.0,22.8651,22.8745,22.8557,22.8745,36988.0
2019-07-17 11:00:00,24.37,24.43,24.37,24.41,207840.0,22.8745,22.9308,22.8745,22.912,207840.0
2019-07-17 11:10:00,24.43,24.45,24.42,24.43,34444.0,22.9308,22.9496,22.9214,22.9308,34444.0
2019-07-17 11:20:00,24.42,24.46,24.42,24.45,88704.0,22.9214,22.9589,22.9214,22.9496,88704.0
2019-07-17 11:30:00,24.46,24.47,24.43,24.44,33164.0,22.9589,22.9683,22.9308,22.9402,33164.0
2019-07-17 11:40:00,24.43,24.45,24.43,24.45,22244.0,22.9308,22.9496,22.9308,22.9496,22244.0
2019-07-17 11:50:00,24.45,24.46,24.42,24.44,67948.0,22.9496,22.9589,22.9214,22.9402,67948.0
2019-07-17 12:00:00,24.44,24.46,24.43,24.44,70484.0,22.9402,22.9589,22.9308,22.9402,70484.0
2019-07-17 12:10:00,24.44,24.46,24.41,24.45,183164.0,22.9402,22.9589,22.912,22.9496,183164.0
2019-07-17 12:20:00,24.46,24.47,24.44,24.46,116792.0,22.9589,22.9683,22.9402,22.9589,116792.0
2019-07-17 12:30:00,24.46,24.47,24.44,24.45,141960.0,22.9589,22.9683,22.9402,22.9496,141960.0
2019-07-17 12:40:00,24.45,24.45,24.43,24.43,18676.0,22.9496,22.9496,22.9308,22.9308,18676.0
2019-07-17 12:50:00,24.43,24.45,24.43,24.43,10400.0,22.9308,22.9496,22.9308,22.9308,10400.0
2019-07-17 13:00:00,24.43,24.46,24.43,24.45,17984.0,22.9308,22.9589,22.9308,22.9496,17984.0
2019-07-17 13:10:00,24.45,24.45,24.43,24.43,25116.0,22.9496,22.9496,22.9308,22.9308,25116.0
2019-07-17 13:20:00,24.44,24.45,24.44,24.45,8456.0,22.9402,22.9496,22.9402,22.9496,8456.0
2019-07-17 13:30:00,24.45,24.45,24.43,24.45,18704.0,22.9496,22.9496,22.9308,22.9496,18704.0
2019-07-17 13:40:00,24.45,24.46,24.43,24.44,19732.0,22.9496,22.9589,22.9308,22.9402,19732.0
2019-07-17 13:50:00,24.43,24.43,24.4,24.4,22956.0,22.9308,22.9308,22.9026,22.9026,22956.0
2019-07-17 14:00:00,24.39,24.39,24.32,24.33,57060.0,22.8932,22.8932,22.8275,22.8369,57060.0
2019-07-17 14:10:00,24.32,24.33,24.29,24.32,44600.0,22.8275,22.8369,22.7994,22.8275,44600.0
2019-07-17 14:20:00,24.32,24.34,24.31,24.31,33652.0,22.8275,22.8463,22.8181,22.8181,33652.0
2019-07-17 14:30:00,24.32,24.33,24.31,24.33,38664.0,22.8275,22.8369,22.8181,22.8369,38664.0
2019-07-17 14:40:00,24.33,24.35,24.32,24.32,36352.0,22.8369,22.8557,22.8275,22.8275,36352.0
2019-07-17 14:50:00,24.32,24.33,24.29,24.33,27324.0,22.8275,22.8369,22.7994,22.8369,27324.0
2019-07-17 15:00:00,24.33,24.33,24.27,24.31,33112.0,22.8369,22.8369,22.7806,22.8181,33112.0
2019-07-17 15:10:00,24.32,24.33,24.31,24.33,28464.0,22.8275,22.8369,22.8181,22.8369,28464.0
2019-07-17 15:20:00,24.33,24.33,24.29,24.29,49368.0,22.8369,22.8369,22.7994,22.7994,49368.0
2019-07-17 15:30:00,24.29,24.32,24.29,24.31,104684.0,22.7994,22.8275,22.7994,22.8181,104684.0
2019-07-17 15:40:00,24.31,24.32,24.29,24.3,98316.0,22.8181,22.8275,22.7994,22.8088,98316.0
2019-07-17 15:50:00,24.31,24.33,24.24,24.25,426572.0,22.8181,22.8369,22.7524,22.7618,426572.0
2019-07-18 09:30:00,24.25,24.26,24.1,24.26,151136.0,22.7618,22.7712,22.621,22.7712,151136.0
2019-07-18 09:40:00,24.24,24.24,24.16,24.17,181324.0,22.7524,22.7524,22.6773,22.6867,181324.0
2019-07-18 09:50:00,24.17,24.18,24.11,24.11,32944.0,22.6867,22.6961,22.6304,22.6304,32944.0
2019-07-18 10:00:00,24.11,24.14,24.08,24.14,30792.0,22.6304,22.6586,22.6023,22.6586,30792.0
2019-07-18 10:10:00,24.15,24.18,24.13,24.14,73648.0,22.668,22.6961,22.6492,22.6586,73648.0
2019-07-18 10:20:00,24.15,24.17,24.12,24.14,31848.0,22.668,22.6867,22.6398,22.6586,31848.0
2019-07-18 10:30:00,24.15,24.18,24.11,24.11,87920.0,22.668,22.6961,22.6304,22.6304,87920.0
2019-07-18 10:40:00,24.11,24.16,24.11,24.13,175220.0,22.6304,22.6773,22.6304,22.6492,175220.0
2019-07-18 10:50:00,24.13,24.15,24.1,24.11,101724.0,22.6492,22.668,22.621,22.6304,101724.0
2019-07-18 11:00:00,24.11,24.12,24.09,24.11,118640.0,22.6304,22.6398,22.6116,22.6304,118640.0
2019-07-18 11:10:00,24.11,24.11,24.08,24.1,48460.0,22.6304,22.6304,22.6023,22.621,48460.0
2019-07-18 11:20:00,24.1,24.1,24.06,24.07,39468.0,22.621,22.621,22.5835,22.5929,39468.0
2019-07-18 11:30:00,24.07,24.08,24.04,24.05,39208.0,22.5929,22.6023,22.5647,22.5741,39208.0
2019-07-18 11:40:00,24.05,24.05,24.03,24.04,61136.0,22.5741,22.5741,22.5553,22.5647,61136.0
2019-07-18 11:50:00,24.05,24.05,23.99,24.02,277028.0,22.5741,22.5741,22.5178,22.5459,277028.0
2019-07-18 12:00:00,24.02,24.04,24.0,24.01,229052.0,22.5459,22.5647,22.5272,22.5366,229052.0
2019-07-18 12:10:00,24.01,24.03,24.0,24.02,212292.0,22.5366,22.5553,22.5272,22.5459,212292.0
2019-07-18 12:20:00,24.02,24.03,24.0,24.01,558444.0,22.5459,22.5553,22.5272,22.5366,558444.0
2019-07-18 12:30:00,24.02,24.05,24.0,24.04,356800.0,22.5459,22.5741,22.5272,22.5647,356800.0
2019-07-18 12:40:00,24.04,24.09,24.04,24.07,120800.0,22.5647,22.6116,22.5647,22.5929,120800.0
2019-07-18 12:50:00,24.07,24.14,24.07,24.14,57864.0,22.5929,22.6586,22.5929,22.6586,57864.0
2019-07-18 13:00:00,24.13,24.16,24.11,24.13,69908.0,22.6492,22.6773,22.6304,22.6492,69908.0
2019-07-18 13:10:00,24.14,24.15,24.13,24.13,31624.0,22.6586,22.668,22.6492,22.6492,31624.0
2019-07-18 13:20:00,24.15,24.16,24.11,24.11,124648.0,22.668,22.6773,22.6304,22.6304,124648.0
2019-07-18 13:30:00,24.11,24.12,24.09,24.11,140556.0,22.6304,22.6398,22.6116,22.6304,140556.0
2019-07-18 13:40:00,24.11,24.12,24.09,24.1,97392.0,22.6304,22.6398,22.6116,22.621,97392.0
2019-07-18 13:50:00,24.1,24.11,24.08,24.1,37992.0,22.621,22.6304,22.6023,22.621,37992.0
2019-07-18 14:00:00,24.1,24.12,24.09,24.09,143492.0,22.621,22.6398,22.6116,22.6116,143492.0
2019-07-18 14:10:00,24.1,24.11,24.1,24.11,87140.0,22.621,22.6304,22.621,22.6304,87140.0
2019-07-18 14:20:00,24.1,24.13,24.09,24.09,559428.0,22.621,22.6492,22.6116,22.6116,559428.0
2019-07-18 14:30:00,24.09,24.15,24.09,24.14,286496.0,22.6116,22.668,22.6116,22.6586,286496.0
2019-07-18 14:40:00,24.14,24.18,24.12,24.17,66412.0,22.6586,22.6961,22.6398,22.6867,66412.0
2019-07-18 14:50:00,24.17,24.2,24.16,24.2,61132.0,22.6867,22.7149,22.6773,22.7149,61132.0
2019-07-18 15:00:00,24.2,24.23,24.16,24.16,170396.0,22.7149,22.7431,22.6773,22.6773,170396.0
2019-07-18 15:10:00,24.16,24.17,24.14,24.15,60948.0,22.6773,22.6867,22.6586,22.668,60948.0
2019-07-18 15:20:00,24.16,24.17,24.11,24.15,101652.0,22.6773,22.6867,22.6304,22.668,101652.0
2019-07-18 15:30:00,24.14,24.15,24.12,24.13,363192.0,22.6586,22.668,22.6398,22.6492,363192.0
2019-07-18 15:40:00,24.13,24.14,24.1,24.11,392552.0,22.6492,22.6586,22.621,22.6304,392552.0
2019-07-18 15:50:00,24.12,24.13,24.09,24.11,479972.0,22.6398,22.6492,22.6116,22.6304,479972.0
2019-07-19 09:30:00,24.3,24.39,24.28,24.39,238072.0,22.8088,22.8932,22.79,22.8932,238072.0
2019-07-19 09:40:00,24.4,24.44,24.4,24.42,41612.0,22.9026,22.9402,22.9026,22.9214,41612.0
2019-07-19 09:50:00,24.42,24.42,24.3,24.32,33356.0,22.9214,22.9214,22.8088,22.8275,33356.0
2019-07-19 10:00:00,24.36,24.36,24.3,24.31,15668.0,22.8651,22.8651,22.8088,22.8181,15668.0
2019-07-19 10:10:00,24.32,24.37,24.32,24.36,33080.0,22.8275,22.8745,22.8275,22.8651,33080.0
2019-07-19 10:20:00,24.36,24.37,24.29,24.31,100856.0,22.8651,22.8745,22.7994,22.8181,100856.0
2019-07-19 10:30:00,24.31,24.31,24.26,24.28,78180.0,22.8181,22.8181,22.7712,22.79,78180.0
2019-07-19 10:40:00,24.28,24.31,24.26,24.26,607488.0,22.79,22.8181,22.7712,22.7712,607488.0
2019-07-19 10:50:00,24.26,24.31,24.26,24.29,38732.0,22.7712,22.8181,22.7712,22.7994,38732.0
2019-07-19 11:00:00,24.29,24.32,24.29,24.3,43256.0,22.7994,22.8275,22.7994,22.8088,43256.0
2019-07-19 11:10:00,24.3,24.36,24.3,24.35,32004.0,22.8088,22.8651,22.8088,22.8557,32004.0
2019-07-19 11:20:00,24.35,24.35,24.31,24.31,79224.0,22.8557,22.8557,22.8181,22.8181,79224.0
2019-07-19 11:30:00,24.31,24.35,24.3,24.3,274568.0,22.8181,22.8557,22.8088,22.8088,274568.0
2019-07-19 11:40:00,24.28,24.32,24.27,24.32,125760.0,22.79,22.8275,22.7806,22.8275,125760.0
2019-07-19 11:50:00,24.31,24.31,24.29,24.3,37836.0,22.8181,22.8181,22.7994,22.8088,37836.0
2019-07-19 12:00:00,24.3,24.32,24.3,24.31,114652.0,22.8088,22.8275,22.8088,22.8181,114652.0
2019-07-19 12:10:00,24.31,24.38,24.3,24.38,595568.0,22.8181,22.8838,22.8088,22.8838,595568.0
2019-07-19 12:20:00,24.38,24.44,24.38,24.44,39844.0,22.8838,22.9402,22.8838,22.9402,39844.0
2019-07-19 12:30:00,24.44,24.44,24.42,24.43,32756.0,22.9402,22.9402,22.9214,22.9308,32756.0
2019-07-19 12:40:00,24.43,24.43,24.39,24.42,29380.0,22.9308,22.9308,22.8932,22.9214,29380.0
2019-07-19 12:50:00,24.42,24.43,24.39,24.39,51056.0,22.9214,22.9308,22.8932,22.8932,51056.0
2019-07-19 13:00:00,24.39,24.39,24.36,24.38,35276.0,22.8932,22.8932,22.8651,22.8838,35276.0
2019-07-19 13:10:00,24.38,24.38,24.36,24.37,50552.0,22.8838,22.8838,22.8651,22.8745,50552.0
2019-07-19 13:20:00,24.37,24.38,24.36,24.37,17600.0,22.8745,22.8838,22.8651,22.8745,17600.0
2019-07-19 13:30:00,24.37,24.38,24.35,24.35,33320.0,22.8745,22.8838,22.8557,22.8557,33320.0
2019-07-19 13:40:00,24.35,24.35,24.34,24.35,27160.0,22.8557,22.8557,22.8463,22.8557,27160.0
2019-07-19 13:50:00,24.35,24.38,24.35,24.38,71496.0,22.8557,22.8838,22.8557,22.8838,71496.0
2019-07-19 14:00:00,24.38,24.39,24.34,24.34,85828.0,22.8838,22.8932,22.8463,22.8463,85828.0
2019-07-19 14:10:00,24.33,24.34,24.31,24.31,97892.0,22.8369,22.8463,22.8181,22.8181,97892.0
2019-07-19 14:20:00,24.31,24.33,24.26,24.27,142856.0,22.8181,22.8369,22.7712,22.7806,142856.0
2019-07-19 14:30:00,24.27,24.29,24.26,24.27,52012.0,22.7806,22.7994,22.7712,22.7806,52012.0
2019-07-19 14:40:00,24.28,24.3,24.28,24.3,35228.0,22.79,22.8088,22.79,22.8088,35228.0
2019-07-19 14:50:00,24.3,24.31,24.29,24.29,29820.0,22.8088,22.8181,22.7994,22.7994,29820.0
2019-07-19 15:00:00,24.29,24.3,24.24,24.24,43796.0,22.7994,22.8088,22.7524,22.7524,43796.0
2019-07-19 15:10:00,24.24,24.25,24.22,24.23,57564.0,22.7524,22.7618,22.7337,22.7431,57564.0
2019-07-19 15:20:00,24.23,24.25,24.18,24.24,47188.0,22.7431,22.7618,22.6961,22.7524,47188.0
2019-07-19 15:30:00,24.25,24.25,24.23,24.25,83828.0,22.7618,22.7618,22.7431,22.7618,83828.0
2019-07-19 15:40:00,24.25,24.31,24.25,24.27,149104.0,22.7618,22.8181,22.7618,22.7806,149104.0
2019-07-19 15:50:00,24.27,24.3,24.16,24.16,1087076.0,22.7806,22.8088,22.6773,22.6773,1087076.0
2019-07-22 09:30:00,24.22,24.35,24.17,24.33,59184.0,22.7337,22.8557,22.6867,22.8369,59184.0
2019-07-22 09:40:00,24.34,24.37,24.32,24.36,93520.0,22.8463,22.8745,22.8275,22.8651,93520.0
2019-07-22 09:50:00,24.36,24.37,24.31,24.32,57616.0,22.8651,22.8745,22.8181,22.8275,57616.0
2019-07-22 10:00:00,24.32,24.33,24.26,24.27,98000.0,22.8275,22.8369,22.7712,22.7806,98000.0
2019-07-22 10:10:00,24.27,24.28,24.23,24.24,84960.0,22.7806,22.79,22.7431,22.7524,84960.0
2019-07-22 10:20:00,24.24,24.27,24.22,24.25,207436.0,22.7524,22.7806,22.7337,22.7618,207436.0
2019-07-22 10:30:00,24.26,24.29,24.24,24.26,185004.0,22.7712,22.7994,22.7524,22.7712,185004.0
2019-07-22 10:40:00,24.26,24.26,24.22,24.25,41296.0,22.7712,22.7712,22.7337,22.7618,41296.0
2019-07-22 10:50:00,24.25,24.26,24.24,24.25,59616.0,22.7618,22.7712,22.7524,22.7618,59616.0
2019-07-22 11:00:00,24.25,24.25,24.24,24.25,96800.0,22.7618,22.7618,22.7524,22.7618,96800.0
2019-07-22 11:10:00,24.25,24.26,24.24,24.25,36552.0,22.7618,22.7712,22.7524,22.7618,36552.0
2019-07-22 11:20:00,24.25,24.28,24.24,24.25,116620.0,22.7618,22.79,22.7524,22.7618,116620.0
2019-07-22 11:30:00,24.25,24.32,24.24,24.31,240328.0,22.7618,22.8275,22.7524,22.8181,240328.0
2019-07-22 11:40:00,24.31,24.34,24.3,24.33,63828.0,22.8181,22.8463,22.8088,22.8369,63828.0
2019-07-22 11:50:00,24.33,24.4,24.33,24.37,60692.0,22.8369,22.9026,22.8369,22.8745,60692.0
2019-07-22 12:00:00,24.38,24.38,24.3,24.31,75988.0,22.8838,22.8838,22.8088,22.8181,75988.0
2019-07-22 12:10:00,24.31,24.36,24.29,24.34,205840.0,22.8181,22.8651,22.7994,22.8463,205840.0
2019-07-22 12:20:00,24.34,24.35,24.32,24.33,86860.0,22.8463,22.8557,22.8275,22.8369,86860.0
2019-07-22 12:30:00,24.33,24.35,24.33,24.33,66056.0,22.8369,22.8557,22.8369,22.8369,66056.0
2019-07-22 12:40:00,24.32,24.36,24.32,24.35,58388.0,22.8275,22.8651,22.8275,22.8557,58388.0
2019-07-22 12:50:00,24.35,24.38,24.35,24.36,75720.0,22.8557,22.8838,22.8557,22.8651,75720.0
2019-07-22 13:00:00,24.36,24.37,24.33,24.36,82024.0,22.8651,22.8745,22.8369,22.8651,82024.0
2019-07-22 13:10:00,24.36,24.37,24.34,24.36,78244.0,22.8651,22.8745,22.8463,22.8651,78244.0
2019-07-22 13:20:00,24.37,24.39,24.36,24.37,72140.0,22.8745,22.8932,22.8651,22.8745,72140.0
2019-07-22 13:30:00,24.37,24.39,24.36,24.38,58816.0,22.8745,22.8932,22.8651,22.8838,58816.0
2019-07-22 13:40:00,24.38,24.38,24.36,24.36,42036.0,22.8838,22.8838,22.8651,22.8651,42036.0
2019-07-22 13:50:00,24.36,24.37,24.36,24.36,31264.0,22.8651,22.8745,22.8651,22.8651,31264.0
2019-07-22 14:00:00,24.36,24.38,24.36,24.36,73656.0,22.8651,22.8838,22.8651,22.8651,73656.0
2019-07-22 14:10:00,24.36,24.4,24.36,24.38,41956.0,22.8651,22.9026,22.8651,22.8838,41956.0
2019-07-22 14:20:00,24.38,24.39,24.38,24.39,49896.0,22.8838,22.8932,22.8838,22.8932,49896.0
2019-07-22 14:30:00,24.39,24.39,24.36,24.36,52068.0,22.8932,22.8932,22.8651,22.8651,52068.0
2019-07-22 14:40:00,24.36,24.37,24.35,24.35,23172.0,22.8651,22.8745,22.8557,22.8557,23172.0
2019-07-22 14:50:00,24.35,24.37,24.35,24.36,25400.0,22.8557,22.8745,22.8557,22.8651,25400.0
2019-07-22 15:00:00,24.36,24.4,24.36,24.37,137140.0,22.8651,22.9026,22.8651,22.8745,137140.0
2019-07-22 15:10:00,24.37,24.37,24.36,24.36,48144.0,22.8745,22.8745,22.8651,22.8651,48144.0
2019-07-22 15:20:00,24.36,24.36,24.32,24.34,127912.0,22.8651,22.8651,22.8275,22.8463,127912.0
2019-07-22 15:30:00,24.34,24.34,24.32,24.33,81716.0,22.8463,22.8463,22.8275,22.8369,81716.0
2019-07-22 15:40:00,24.33,24.34,24.32,24.33,133808.0,22.8369,22.8463,22.8275,22.8369,133808.0
2019-07-22 15:50:00,24.33,24.34,24.28,24.29,511172.0,22.8369,22.8463,22.79,22.7994,511172.0
2019-07-23 09:30:00,24.46,24.46,24.26,24.34,1438956.0,22.9589,22.9589,22.7712,22.8463,1438956.0
2019-07-23 09:40:00,24.34,24.47,24.33,24.43,145484.0,22.8463,22.9683,22.8369,22.9308,145484.0
2019-07-23 09:50:00,24.43,24.45,24.41,24.42,87244.0,22.9308,22.9496,22.912,22.9214,87244.0
2019-07-23 10:00:00,24.42,24.43,24.41,24.43,126732.0,22.9214,22.9308,22.912,22.9308,126732.0
2019-07-23 10:10:00,24.43,24.48,24.41,24.47,164948.0,22.9308,22.9777,22.912,22.9683,164948.0
2019-07-23 10:20:00,24.47,24.49,24.45,24.48,87332.0,22.9683,22.9871,22.9496,22.9777,87332.0
2019-07-23 10:30:00,24.49,24.54,24.47,24.53,175456.0,22.9871,23.034,22.9683,23.0246,175456.0
2019-07-23 10:40:00,24.52,24.52,24.47,24.47,89688.0,23.0153,23.0153,22.9683,22.9683,89688.0
2019-07-23 10:50:00,24.47,24.5,24.45,24.48,57396.0,22.9683,22.9965,22.9496,22.9777,57396.0
2019-07-23 11:00:00,24.48,24.49,24.47,24.48,73996.0,22.9777,22.9871,22.9683,22.9777,73996.0
2019-07-23 11:10:00,24.48,24.5,24.48,24.49,124756.0,22.9777,22.9965,22.9777,22.9871,124756.0
2019-07-23 11:20:00,24.49,24.55,24.48,24.49,197208.0,22.9871,23.0434,22.9777,22.9871,197208.0
2019-07-23 11:30:00,24.49,24.5,24.47,24.48,83848.0,22.9871,22.9965,22.9683,22.9777,83848.0
2019-07-23 11:40:00,24.48,24.49,24.46,24.48,90128.0,22.9777,22.9871,22.9589,22.9777,90128.0
2019-07-23 11:50:00,24.49,24.49,24.44,24.44,72076.0,22.9871,22.9871,22.9402,22.9402,72076.0
2019-07-23 12:00:00,24.44,24.47,24.43,24.44,182112.0,22.9402,22.9683,22.9308,22.9402,182112.0
2019-07-23 12:10:00,24.44,24.46,24.43,24.46,115448.0,22.9402,22.9589,22.9308,22.9589,115448.0
2019-07-23 12:20:00,24.46,24.49,24.45,24.47,280176.0,22.9589,22.9871,22.9496,22.9683,280176.0
2019-07-23 12:30:00,24.47,24.48,24.47,24.48,65212.0,22.9683,22.9777,22.9683,22.9777,65212.0
2019-07-23 12:40:00,24.48,24.49,24.47,24.49,95600.0,22.9777,22.9871,22.9683,22.9871,95600.0
2019-07-23 12:50:00,24.49,24.56,24.48,24.56,97264.0,22.9871,23.0528,22.9777,23.0528,97264.0
2019-07-23 13:00:00,24.56,24.56,24.54,24.55,81992.0,23.0528,23.0528,23.034,23.0434,81992.0
2019-07-23 13:10:00,24.55,24.55,24.52,24.55,66000.0,23.0434,23.0434,23.0153,23.0434,66000.0
2019-07-23 13:20:00,24.55,24.55,24.52,24.54,50052.0,23.0434,23.0434,23.0153,23.034,50052.0
2019-07-23 13:30:00,24.54,24.54,24.53,24.54,45376.0,23.034,23.034,23.0246,23.034,45376.0
2019-07-23 13:40:00,24.54,24.59,24.53,24.59,313944.0,23.034,23.081,23.0246,23.081,313944.0
2019-07-23 13:50:00,24.59,24.6,24.56,24.6,109472.0,23.081,23.0903,23.0528,23.0903,109472.0
2019-07-23 14:00:00,24.6,24.6,24.58,24.59,89572.0,23.0903,23.0903,23.0716,23.081,89572.0
2019-07-23 14:10:00,24.58,24.59,24.57,24.57,58740.0,23.0716,23.081,23.0622,23.0622,58740.0
2019-07-23 14:20:00,24.57,24.57,24.54,24.56,54448.0,23.0622,23.0622,23.034,23.0528,54448.0
2019-07-23 14:30:00,24.56,24.58,24.55,24.55,79516.0,23.0528,23.0716,23.0434,23.0434,79516.0
2019-07-23 14:40:00,24.55,24.55,24.54,24.55,160244.0,23.0434,23.0434,23.034,23.0434,160244.0
2019-07-23 14:50:00,24.55,24.59,24.55,24.57,105220.0,23.0434,23.081,23.0434,23.0622,105220.0
2019-07-23 15:00:00,24.57,24.58,24.56,24.56,172228.0,23.0622,23.0716,23.0528,23.0528,172228.0
2019-07-23 15:10:00,24.56,24.57,24.56,24.56,141300.0,23.0528,23.0622,23.0528,23.0528,141300.0
2019-07-23 15:20:00,24.56,24.58,24.55,24.57,181480.0,23.0528,23.0716,23.0434,23.0622,181480.0
2019-07-23 15:30:00,24.57,24.61,24.57,24.61,207916.0,23.0622,23.0997,23.0622,23.0997,207916.0
2019-07-23 15:40:00,24.61,24.65,24.6,24.6,191312.0,23.0997,23.1373,23.0903,23.0903,191312.0
2019-07-23 15:50:00,24.6,24.64,24.59,24.6,695336.0,23.0903,23.1279,23.081,23.0903,695336.0
2019-07-24 09:30:00,23.5,23.93,23.31,23.47,1666564.0,22.0579,22.4615,21.8795,22.0297,1666564.0
2019-07-24 09:40:00,23.43,23.43,23.09,23.36,1023680.0,21.9921,21.9921,21.673,21.9264,1023680.0
2019-07-24 09:50:00,23.36,23.56,23.32,23.53,706512.0,21.9264,22.1142,21.8889,22.086,706512.0
2019-07-24 10:00:00,23.53,23.6,23.49,23.57,482436.0,22.086,22.1517,22.0485,22.1236,482436.0
2019-07-24 10:10:00,23.57,23.63,23.4,23.44,569476.0,22.1236,22.1799,21.964,22.0015,569476.0
2019-07-24 10:20:00,23.43,23.52,23.37,23.48,280148.0,21.9921,22.0766,21.9358,22.0391,280148.0
2019-07-24 10:30:00,23.47,23.57,23.46,23.56,218080.0,22.0297,22.1236,22.0203,22.1142,218080.0
2019-07-24 10:40:00,23.55,23.56,23.48,23.5,223800.0,22.1048,22.1142,22.0391,22.0579,223800.0
2019-07-24 10:50:00,23.49,23.54,23.48,23.53,114268.0,22.0485,22.0954,22.0391,22.086,114268.0
2019-07-24 11:00:00,23.52,23.53,23.41,23.45,198704.0,22.0766,22.086,21.9734,22.0109,198704.0
2019-07-24 11:10:00,23.45,23.46,23.38,23.38,100280.0,22.0109,22.0203,21.9452,21.9452,100280.0
2019-07-24 11:20:00,23.38,23.41,23.35,23.36,153180.0,21.9452,21.9734,21.9171,21.9264,153180.0
2019-07-24 11:30:00,23.36,23.36,23.29,23.31,134748.0,21.9264,21.9264,21.8607,21.8795,134748.0
2019-07-24 11:40:00,23.3,23.34,23.29,23.33,116104.0,21.8701,21.9077,21.8607,21.8983,116104.0
2019-07-24 11:50:00,23.33,23.35,23.22,23.24,220628.0,21.8983,21.9171,21.795,21.8138,220628.0
2019-07-24 12:00:00,23.25,23.25,23.2,23.25,130312.0,21.8232,21.8232,21.7763,21.8232,130312.0
2019-07-24 12:10:00,23.25,23.27,23.22,23.24,138844.0,21.8232,21.842,21.795,21.8138,138844.0
2019-07-24 12:20:00,23.24,23.24,23.2,23.2,84156.0,21.8138,21.8138,21.7763,21.7763,84156.0
2019-07-24 12:30:00,23.2,23.26,23.19,23.24,88712.0,21.7763,21.8326,21.7669,21.8138,88712.0
2019-07-24 12:40:00,23.25,23.36,23.24,23.31,178840.0,21.8232,21.9264,21.8138,21.8795,178840.0
2019-07-24 12:50:00,23.31,23.36,23.27,23.29,147692.0,21.8795,21.9264,21.842,21.8607,147692.0
2019-07-24 13:00:00,23.29,23.32,23.28,23.29,136000.0,21.8607,21.8889,21.8514,21.8607,136000.0
2019-07-24 13:10:00,23.29,23.3,23.19,23.22,198956.0,21.8607,21.8701,21.7669,21.795,198956.0
2019-07-24 13:20:00,23.22,23.23,23.18,23.2,52628.0,21.795,21.8044,21.7575,21.7763,52628.0
2019-07-24 13:30:00,23.2,23.21,23.18,23.19,91212.0,21.7763,21.7856,21.7575,21.7669,91212.0
2019-07-24 13:40:00,23.18,23.21,23.16,23.18,93384.0,21.7575,21.7856,21.7387,21.7575,93384.0
2019-07-24 13:50:00,23.18,23.22,23.08,23.09,202272.0,21.7575,21.795,21.6636,21.673,202272.0
2019-07-24 14:00:00,23.09,23.12,23.06,23.1,433696.0,21.673,21.7012,21.6449,21.6824,433696.0
2019-07-24 14:10:00,23.1,23.11,23.07,23.09,173860.0,21.6824,21.6918,21.6542,21.673,173860.0
2019-07-24 14:20:00,23.09,23.11,23.08,23.1,159712.0,21.673,21.6918,21.6636,21.6824,159712.0
2019-07-24 14:30:00,23.1,23.14,23.01,23.01,637460.0,21.6824,21.7199,21.5979,21.5979,637460.0
2019-07-24 14:40:00,23.01,23.05,23.0,23.02,162712.0,21.5979,21.6355,21.5885,21.6073,162712.0
2019-07-24 14:50:00,23.02,23.03,23.0,23.02,146812.0,21.6073,21.6167,21.5885,21.6073,146812.0
2019-07-24 15:00:00,23.01,23.02,22.99,23.02,184608.0,21.5979,21.6073,21.5792,21.6073,184608.0
2019-07-24 15:10:00,23.02,23.03,22.94,22.95,289348.0,21.6073,21.6167,21.5322,21.5416,289348.0
2019-07-24 15:20:00,22.95,22.99,22.92,22.99,234976.0,21.5416,21.5792,21.5134,21.5792,234976.0
2019-07-24 15:30:00,22.98,23.08,22.98,23.08,522164.0,21.5698,21.6636,21.5698,21.6636,522164.0
2019-07-24 15:40:00,23.08,23.12,23.08,23.11,559144.0,21.6636,21.7012,21.6636,21.6918,559144.0
2019-07-24 15:50:00,23.11,23.12,23.08,23.1,1196588.0,21.6918,21.7012,21.6636,21.6824,1196588.0
2019-07-25 09:30:00,23.03,23.1,22.89,22.99,513520.0,21.6167,21.6824,21.4853,21.5792,513520.0
2019-07-25 09:40:00,22.99,23.09,22.89,23.05,253512.0,21.5792,21.673,21.4853,21.6355,253512.0
2019-07-25 09:50:00,23.06,23.11,23.05,23.11,294952.0,21.6449,21.6918,21.6355,21.6918,294952.0
2019-07-25 10:00:00,23.11,23.12,23.04,23.11,662808.0,21.6918,21.7012,21.6261,21.6918,662808.0
2019-07-25 10:10:00,23.11,23.15,23.06,23.12,1658600.0,21.6918,21.7293,21.6449,21.7012,1658600.0
2019-07-25 10:20:00,23.12,23.13,23.05,23.11,331364.0,21.7012,21.7106,21.6355,21.6918,331364.0
2019-07-25 10:30:00,23.11,23.2,23.08,23.2,639480.0,21.6918,21.7763,21.6636,21.7763,639480.0
2019-07-25 10:40:00,23.2,23.28,23.17,23.18,321460.0,21.7763,21.8514,21.7481,21.7575,321460.0
2019-07-25 10:50:00,23.18,23.21,23.17,23.19,212996.0,21.7575,21.7856,21.7481,21.7669,212996.0
2019-07-25 11:00:00,23.19,23.21,23.18,23.19,161140.0,21.7669,21.7856,21.7575,21.7669,161140.0
2019-07-25 11:10:00,23.2,23.21,23.15,23.15,138900.0,21.7763,21.7856,21.7293,21.7293,138900.0
2019-07-25 11:20:00,23.15,23.19,23.14,23.17,182128.0,21.7293,21.7669,21.7199,21.7481,182128.0
2019-07-25 11:30:00,23.16,23.18,23.14,23.15,157412.0,21.7387,21.7575,21.7199,21.7293,157412.0
2019-07-25 11:40:00,23.15,23.19,23.14,23.14,106944.0,21.7293,21.7669,21.7199,21.7199,106944.0
2019-07-25 11:50:00,23.14,23.2,23.14,23.19,179084.0,21.7199,21.7763,21.7199,21.7669,179084.0
2019-07-25 12:00:00,23.19,23.2,23.17,23.18,187940.0,21.7669,21.7763,21.7481,21.7575,187940.0
2019-07-25 12:10:00,23.17,23.17,23.15,23.15,87816.0,21.7481,21.7481,21.7293,21.7293,87816.0
2019-07-25 12:20:00,23.15,23.18,23.15,23.17,133000.0,21.7293,21.7575,21.7293,21.7481,133000.0
2019-07-25 12:30:00,23.17,23.18,23.15,23.15,147504.0,21.7481,21.7575,21.7293,21.7293,147504.0
2019-07-25 12:40:00,23.15,23.18,23.11,23.16,275604.0,21.7293,21.7575,21.6918,21.7387,275604.0
2019-07-25 12:50:00,23.16,23.17,23.13,23.13,210816.0,21.7387,21.7481,21.7106,21.7106,210816.0
2019-07-25 13:00:00,23.13,23.13,23.11,23.13,160444.0,21.7106,21.7106,21.6918,21.7106,160444.0
2019-07-25 13:10:00,23.13,23.2,23.11,23.17,605056.0,21.7106,21.7763,21.6918,21.7481,605056.0
2019-07-25 13:20:00,23.17,23.21,23.17,23.2,210960.0,21.7481,21.7856,21.7481,21.7763,210960.0
2019-07-25 13:30:00,23.2,23.25,23.2,23.24,224924.0,21.7763,21.8232,21.7763,21.8138,224924.0
2019-07-25 13:40:00,23.24,23.25,23.2,23.21,81168.0,21.8138,21.8232,21.7763,21.7856,81168.0
2019-07-25 13:50:00,23.21,23.21,23.16,23.16,102688.0,21.7856,21.7856,21.7387,21.7387,102688.0
2019-07-25 14:00:00,23.16,23.23,23.15,23.23,141804.0,21.7387,21.8044,21.7293,21.8044,141804.0
2019-07-25 14:10:00,23.23,23.29,23.23,23.27,91620.0,21.8044,21.8607,21.8044,21.842,91620.0
2019-07-25 14:20:00,23.27,23.34,23.27,23.33,154932.0,21.842,21.9077,21.842,21.8983,154932.0
2019-07-25 14:30:00,23.33,23.35,23.31,23.33,113512.0,21.8983,21.9171,21.8795,21.8983,113512.0
2019-07-25 14:40:00,23.33,23.35,23.31,23.33,129700.0,21.8983,21.9171,21.8795,21.8983,129700.0
2019-07-25 14:50:00,23.33,23.37,23.3,23.37,146332.0,21.8983,21.9358,21.8701,21.9358,146332.0
2019-07-25 15:00:00,23.37,23.4,23.36,23.39,140800.0,21.9358,21.964,21.9264,21.9546,140800.0
2019-07-25 15:10:00,23.39,23.47,23.38,23.45,190112.0,21.9546,22.0297,21.9452,22.0109,190112.0
2019-07-25 15:20:00,23.45,23.47,23.42,23.45,126980.0,22.0109,22.0297,21.9828,22.0109,126980.0
2019-07-25 15:30:00,23.45,23.48,23.43,23.43,242292.0,22.0109,22.0391,21.9921,21.9921,242292.0
2019-07-25 15:40:00,23.43,23.46,23.43,23.45,303000.0,21.9921,22.0203,21.9921,22.0109,303000.0
2019-07-25 15:50:00,23.45,23.47,23.42,23.47,892092.0,22.0109,22.0297,21.9828,22.0297,892092.0
2019-07-26 09:30:00,23.48,23.6,23.43,23.6,241328.0,22.0391,22.1517,21.9921,22.1517,241328.0
2019-07-26 09:40:00,23.6,23.77,23.6,23.77,139524.0,22.1517,22.3113,22.1517,22.3113,139524.0
2019-07-26 09:50:00,23.77,23.86,23.77,23.83,140708.0,22.3113,22.3958,22.3113,22.3676,140708.0
2019-07-26 10:00:00,23.83,23.85,23.73,23.75,144148.0,22.3676,22.3864,22.2737,22.2925,144148.0
2019-07-26 10:10:00,23.75,23.78,23.74,23.78,388172.0,22.2925,22.3207,22.2831,22.3207,388172.0
2019-07-26 10:20:00,23.78,23.79,23.71,23.72,207308.0,22.3207,22.3301,22.255,22.2644,207308.0
2019-07-26 10:30:00,23.72,23.76,23.7,23.72,119100.0,22.2644,22.3019,22.2456,22.2644,119100.0
2019-07-26 10:40:00,23.72,23.73,23.7,23.72,130872.0,22.2644,22.2737,22.2456,22.2644,130872.0
2019-07-26 10:50:00,23.73,23.73,23.68,23.68,176988.0,22.2737,22.2737,22.2268,22.2268,176988.0
2019-07-26 11:00:00,23.68,23.69,23.63,23.63,60256.0,22.2268,22.2362,22.1799,22.1799,60256.0
2019-07-26 11:10:00,23.64,23.69,23.63,23.68,127260.0,22.1893,22.2362,22.1799,22.2268,127260.0
2019-07-26 11:20:00,23.68,23.69,23.67,23.67,104460.0,22.2268,22.2362,22.2174,22.2174,104460.0
2019-07-26 11:30:00,23.68,23.69,23.65,23.68,88892.0,22.2268,22.2362,22.1986,22.2268,88892.0
2019-07-26 11:40:00,23.68,23.69,23.65,23.66,80792.0,22.2268,22.2362,22.1986,22.208,80792.0
2019-07-26 11:50:00,23.66,23.68,23.66,23.68,68028.0,22.208,22.2268,22.208,22.2268,68028.0
2019-07-26 12:00:00,23.68,23.72,23.68,23.72,62724.0,22.2268,22.2644,22.2268,22.2644,62724.0
2019-07-26 12:10:00,23.72,23.73,23.71,23.71,68432.0,22.2644,22.2737,22.255,22.255,68432.0
2019-07-26 12:20:00,23.71,23.72,23.68,23.69,90944.0,22.255,22.2644,22.2268,22.2362,90944.0
2019-07-26 12:30:00,23.69,23.7,23.68,23.68,71152.0,22.2362,22.2456,22.2268,22.2268,71152.0
2019-07-26 12:40:00,23.68,23.75,23.68,23.72,201280.0,22.2268,22.2925,22.2268,22.2644,201280.0
2019-07-26 12:50:00,23.72,23.74,23.71,23.74,85696.0,22.2644,22.2831,22.255,22.2831,85696.0
2019-07-26 13:00:00,23.74,23.75,23.73,23.74,56048.0,22.2831,22.2925,22.2737,22.2831,56048.0
2019-07-26 13:10:00,23.75,23.75,23.72,23.72,55076.0,22.2925,22.2925,22.2644,22.2644,55076.0
2019-07-26 13:20:00,23.72,23.74,23.7,23.71,86012.0,22.2644,22.2831,22.2456,22.255,86012.0
2019-07-26 13:30:00,23.71,23.74,23.71,23.73,46308.0,22.255,22.2831,22.255,22.2737,46308.0
2019-07-26 13:40:00,23.73,23.74,23.7,23.7,72356.0,22.2737,22.2831,22.2456,22.2456,72356.0
2019-07-26 13:50:00,23.71,23.72,23.7,23.71,64104.0,22.255,22.2644,22.2456,22.255,64104.0
2019-07-26 14:00:00,23.71,23.71,23.68,23.7,43152.0,22.255,22.255,22.2268,22.2456,43152.0
2019-07-26 14:10:00,23.7,23.76,23.69,23.74,101608.0,22.2456,22.3019,22.2362,22.2831,101608.0
2019-07-26 14:20:00,23.74,23.74,23.72,23.73,58464.0,22.2831,22.2831,22.2644,22.2737,58464.0
2019-07-26 14:30:00,23.73,23.73,23.72,23.73,70656.0,22.2737,22.2737,22.2644,22.2737,70656.0
2019-07-26 14:40:00,23.74,23.79,23.74,23.79,82012.0,22.2831,22.3301,22.2831,22.3301,82012.0
2019-07-26 14:50:00,23.79,23.82,23.78,23.82,104168.0,22.3301,22.3582,22.3207,22.3582,104168.0
2019-07-26 15:00:00,23.81,23.82,23.78,23.79,59152.0,22.3488,22.3582,22.3207,22.3301,59152.0
2019-07-26 15:10:00,23.79,23.8,23.77,23.79,58312.0,22.3301,22.3394,22.3113,22.3301,58312.0
2019-07-26 15:20:00,23.79,23.82,23.79,23.81,60124.0,22.3301,22.3582,22.3301,22.3488,60124.0
2019-07-26 15:30:00,23.81,23.83,23.81,23.82,122828.0,22.3488,22.3676,22.3488,22.3582,122828.0
2019-07-26 15:40:00,23.82,23.82,23.79,23.8,162144.0,22.3582,22.3582,22.3301,22.3394,162144.0
2019-07-26 15:50:00,23.8,23.83,23.8,23.82,397296.0,22.3394,22.3676,22.3394,22.3582,397296.0
2019-07-29 09:30:00,23.85,23.85,23.71,23.74,95668.0,22.3864,22.3864,22.255,22.2831,95668.0
2019-07-29 09:40:00,23.73,23.77,23.7,23.75,74756.0,22.2737,22.3113,22.2456,22.2925,74756.0
2019-07-29 09:50:00,23.76,23.78,23.73,23.75,47192.0,22.3019,22.3207,22.2737,22.2925,47192.0
2019-07-29 10:00:00,23.75,23.78,23.74,23.77,95744.0,22.2925,22.3207,22.2831,22.3113,95744.0
2019-07-29 10:10:00,23.77,23.81,23.76,23.8,51480.0,22.3113,22.3488,22.3019,22.3394,51480.0
2019-07-29 10:20:00,23.79,23.79,23.73,23.75,77148.0,22.3301,22.3301,22.2737,22.2925,77148.0
2019-07-29 10:30:00,23.75,23.78,23.74,23.77,72976.0,22.2925,22.3207,22.2831,22.3113,72976.0
2019-07-29 10:40:00,23.77,23.82,23.76,23.8,64132.0,22.3113,22.3582,22.3019,22.3394,64132.0
2019-07-29 10:50:00,23.8,23.81,23.8,23.81,81596.0,22.3394,22.3488,22.3394,22.3488,81596.0
2019-07-29 11:00:00,23.81,23.82,23.8,23.81,54744.0,22.3488,22.3582,22.3394,22.3488,54744.0
2019-07-29 11:10:00,23.82,23.82,23.8,23.81,179684.0,22.3582,22.3582,22.3394,22.3488,179684.0
2019-07-29 11:20:00,23.81,23.82,23.8,23.81,74740.0,22.3488,22.3582,22.3394,22.3488,74740.0
2019-07-29 11:30:00,23.81,23.81,23.8,23.8,86908.0,22.3488,22.3488,22.3394,22.3394,86908.0
2019-07-29 11:40:00,23.8,23.82,23.8,23.82,92816.0,22.3394,22.3582,22.3394,22.3582,92816.0
2019-07-29 11:50:00,23.82,23.82,23.81,23.81,96932.0,22.3582,22.3582,22.3488,22.3488,96932.0
2019-07-29 12:00:00,23.81,23.83,23.81,23.83,65568.0,22.3488,22.3676,22.3488,22.3676,65568.0
2019-07-29 12:10:00,23.83,23.85,23.81,23.85,65300.0,22.3676,22.3864,22.3488,22.3864,65300.0
2019-07-29 12:20:00,23.85,23.86,23.84,23.85,76024.0,22.3864,22.3958,22.377,22.3864,76024.0
2019-07-29 12:30:00,23.85,23.86,23.81,23.82,99952.0,22.3864,22.3958,22.3488,22.3582,99952.0
2019-07-29 12:40:00,23.82,23.85,23.82,23.85,77552.0,22.3582,22.3864,22.3582,22.3864,77552.0
2019-07-29 12:50:00,23.85,23.85,23.84,23.85,81908.0,22.3864,22.3864,22.377,22.3864,81908.0
2019-07-29 13:00:00,23.85,23.85,23.83,23.84,93428.0,22.3864,22.3864,22.3676,22.377,93428.0
2019-07-29 13:10:00,23.84,23.85,23.84,23.84,78788.0,22.377,22.3864,22.377,22.377,78788.0
2019-07-29 13:20:00,23.84,23.86,23.84,23.86,49160.0,22.377,22.3958,22.377,22.3958,49160.0
2019-07-29 13:30:00,23.86,23.87,23.84,23.85,109144.0,22.3958,22.4051,22.377,22.3864,109144.0
2019-07-29 13:40:00,23.85,23.85,23.84,23.84,64380.0,22.3864,22.3864,22.377,22.377,64380.0
2019-07-29 13:50:00,23.84,23.85,23.84,23.84,69144.0,22.377,22.3864,22.377,22.377,69144.0
2019-07-29 14:00:00,23.84,23.85,23.84,23.84,106064.0,22.377,22.3864,22.377,22.377,106064.0
2019-07-29 14:10:00,23.85,23.88,23.85,23.88,46700.0,22.3864,22.4145,22.3864,22.4145,46700.0
2019-07-29 14:20:00,23.88,23.91,23.88,23.91,72040.0,22.4145,22.4427,22.4145,22.4427,72040.0
2019-07-29 14:30:00,23.91,23.93,23.91,23.93,76524.0,22.4427,22.4615,22.4427,22.4615,76524.0
2019-07-29 14:40:00,23.92,23.93,23.91,23.92,66456.0,22.4521,22.4615,22.4427,22.4521,66456.0
2019-07-29 14:50:00,23.92,23.95,23.91,23.91,100036.0,22.4521,22.4802,22.4427,22.4427,100036.0
2019-07-29 15:00:00,23.91,23.96,23.91,23.96,141512.0,22.4427,22.4896,22.4427,22.4896,141512.0
2019-07-29 15:10:00,23.95,23.96,23.95,23.96,127648.0,22.4802,22.4896,22.4802,22.4896,127648.0
2019-07-29 15:20:00,23.96,23.98,23.96,23.98,164792.0,22.4896,22.5084,22.4896,22.5084,164792.0
2019-07-29 15:30:00,23.98,24.01,23.98,24.0,231384.0,22.5084,22.5366,22.5084,22.5272,231384.0
2019-07-29 15:40:00,24.0,24.01,23.99,24.0,285068.0,22.5272,22.5366,22.5178,22.5272,285068.0
2019-07-29 15:50:00,24.0,24.0,23.96,23.98,566272.0,22.5272,22.5272,22.4896,22.5084,566272.0
2019-07-30 09:30:00,23.74,23.8,23.64,23.74,225808.0,22.2831,22.3394,22.1893,22.2831,225808.0
2019-07-30 09:40:00,23.75,23.86,23.75,23.86,436352.0,22.2925,22.3958,22.2925,22.3958,436352.0
2019-07-30 09:50:00,23.85,23.85,23.82,23.83,30604.0,22.3864,22.3864,22.3582,22.3676,30604.0
2019-07-30 10:00:00,23.81,23.83,23.8,23.81,141612.0,22.3488,22.3676,22.3394,22.3488,141612.0
2019-07-30 10:10:00,23.81,23.84,23.79,23.81,79700.0,22.3488,22.377,22.3301,22.3488,79700.0
2019-07-30 10:20:00,23.82,23.84,23.78,23.81,98440.0,22.3582,22.377,22.3207,22.3488,98440.0
2019-07-30 10:30:00,23.82,23.83,23.77,23.78,44272.0,22.3582,22.3676,22.3113,22.3207,44272.0
2019-07-30 10:40:00,23.78,23.8,23.77,23.78,96212.0,22.3207,22.3394,22.3113,22.3207,96212.0
2019-07-30 10:50:00,23.79,23.84,23.78,23.83,47128.0,22.3301,22.377,22.3207,22.3676,47128.0
2019-07-30 11:00:00,23.83,23.86,23.83,23.85,38616.0,22.3676,22.3958,22.3676,22.3864,38616.0
2019-07-30 11:10:00,23.85,23.87,23.83,23.83,43500.0,22.3864,22.4051,22.3676,22.3676,43500.0
2019-07-30 11:20:00,23.83,23.86,23.83,23.84,53784.0,22.3676,22.3958,22.3676,22.377,53784.0
2019-07-30 11:30:00,23.84,23.86,23.82,23.83,29176.0,22.377,22.3958,22.3582,22.3676,29176.0
2019-07-30 11:40:00,23.83,23.83,23.8,23.8,40984.0,22.3676,22.3676,22.3394,22.3394,40984.0
2019-07-30 11:50:00,23.8,23.8,23.78,23.79,28876.0,22.3394,22.3394,22.3207,22.3301,28876.0
2019-07-30 12:00:00,23.78,23.79,23.78,23.79,40720.0,22.3207,22.3301,22.3207,22.3301,40720.0
2019-07-30 12:10:00,23.79,23.79,23.76,23.76,36676.0,22.3301,22.3301,22.3019,22.3019,36676.0
2019-07-30 12:20:00,23.76,23.77,23.72,23.73,38848.0,22.3019,22.3113,22.2644,22.2737,38848.0
2019-07-30 12:30:00,23.74,23.74,23.72,23.72,39308.0,22.2831,22.2831,22.2644,22.2644,39308.0
2019-07-30 12:40:00,23.73,23.73,23.68,23.69,47532.0,22.2737,22.2737,22.2268,22.2362,47532.0
2019-07-30 12:50:00,23.69,23.69,23.66,23.67,36044.0,22.2362,22.2362,22.208,22.2174,36044.0
2019-07-30 13:00:00,23.67,23.67,23.64,23.65,35524.0,22.2174,22.2174,22.1893,22.1986,35524.0
2019-07-30 13:10:00,23.65,23.68,23.64,23.67,74164.0,22.1986,22.2268,22.1893,22.2174,74164.0
2019-07-30 13:20:00,23.67,23.68,23.66,23.67,44472.0,22.2174,22.2268,22.208,22.2174,44472.0
2019-07-30 13:30:00,23.68,23.69,23.67,23.69,37696.0,22.2268,22.2362,22.2174,22.2362,37696.0
2019-07-30 13:40:00,23.68,23.68,23.67,23.68,42628.0,22.2268,22.2268,22.2174,22.2268,42628.0
2019-07-30 13:50:00,23.68,23.69,23.68,23.68,33024.0,22.2268,22.2362,22.2268,22.2268,33024.0
2019-07-30 14:00:00,23.68,23.71,23.68,23.71,66216.0,22.2268,22.255,22.2268,22.255,66216.0
2019-07-30 14:10:00,23.71,23.75,23.7,23.75,48380.0,22.255,22.2925,22.2456,22.2925,48380.0
2019-07-30 14:20:00,23.75,23.75,23.71,23.72,41668.0,22.2925,22.2925,22.255,22.2644,41668.0
2019-07-30 14:30:00,23.73,23.74,23.72,23.73,58088.0,22.2737,22.2831,22.2644,22.2737,58088.0
2019-07-30 14:40:00,23.73,23.75,23.72,23.74,62384.0,22.2737,22.2925,22.2644,22.2831,62384.0
2019-07-30 14:50:00,23.74,23.74,23.71,23.73,68212.0,22.2831,22.2831,22.255,22.2737,68212.0
2019-07-30 15:00:00,23.73,23.75,23.73,23.73,47160.0,22.2737,22.2925,22.2737,22.2737,47160.0
2019-07-30 15:10:00,23.74,23.75,23.73,23.75,70840.0,22.2831,22.2925,22.2737,22.2925,70840.0
2019-07-30 15:20:00,23.75,23.75,23.72,23.74,70056.0,22.2925,22.2925,22.2644,22.2831,70056.0
2019-07-30 15:30:00,23.74,23.75,23.72,23.73,111428.0,22.2831,22.2925,22.2644,22.2737,111428.0
2019-07-30 15:40:00,23.73,23.73,23.67,23.67,122764.0,22.2737,22.2737,22.2174,22.2174,122764.0
2019-07-30 15:50:00,23.67,23.72,23.67,23.7,458748.0,22.2174,22.2644,22.2174,22.2456,458748.0
2019-07-31 09:30:00,23.75,23.79,23.59,23.59,154292.0,22.2925,22.3301,22.1423,22.1423,154292.0
2019-07-31 09:40:00,23.58,23.59,23.49,23.49,51316.0,22.1329,22.1423,22.0485,22.0485,51316.0
2019-07-31 09:50:00,23.49,23.55,23.47,23.53,57984.0,22.0485,22.1048,22.0297,22.086,57984.0
2019-07-31 10:00:00,23.53,23.53,23.49,23.5,56720.0,22.086,22.086,22.0485,22.0579,56720.0
2019-07-31 10:10:00,23.5,23.53,23.48,23.48,209088.0,22.0579,22.086,22.0391,22.0391,209088.0
2019-07-31 10:20:00,23.49,23.54,23.48,23.51,36120.0,22.0485,22.0954,22.0391,22.0672,36120.0
2019-07-31 10:30:00,23.51,23.52,23.46,23.47,42752.0,22.0672,22.0766,22.0203,22.0297,42752.0
2019-07-31 10:40:00,23.48,23.51,23.46,23.49,44748.0,22.0391,22.0672,22.0203,22.0485,44748.0
2019-07-31 10:50:00,23.49,23.51,23.46,23.5,46976.0,22.0485,22.0672,22.0203,22.0579,46976.0
2019-07-31 11:00:00,23.5,23.57,23.5,23.56,58080.0,22.0579,22.1236,22.0579,22.1142,58080.0
2019-07-31 11:10:00,23.56,23.59,23.55,23.57,48600.0,22.1142,22.1423,22.1048,22.1236,48600.0
2019-07-31 11:20:00,23.57,23.63,23.57,23.63,48172.0,22.1236,22.1799,22.1236,22.1799,48172.0
2019-07-31 11:30:00,23.63,23.66,23.62,23.63,50140.0,22.1799,22.208,22.1705,22.1799,50140.0
2019-07-31 11:40:00,23.64,23.66,23.64,23.66,22600.0,22.1893,22.208,22.1893,22.208,22600.0
2019-07-31 11:50:00,23.66,23.67,23.65,23.67,32652.0,22.208,22.2174,22.1986,22.2174,32652.0
2019-07-31 12:00:00,23.67,23.69,23.66,23.66,43112.0,22.2174,22.2362,22.208,22.208,43112.0
2019-07-31 12:10:00,23.66,23.66,23.63,23.64,24964.0,22.208,22.208,22.1799,22.1893,24964.0
2019-07-31 12:20:00,23.63,23.63,23.6,23.61,38692.0,22.1799,22.1799,22.1517,22.1611,38692.0
2019-07-31 12:30:00,23.61,23.61,23.57,23.57,24776.0,22.1611,22.1611,22.1236,22.1236,24776.0
2019-07-31 12:40:00,23.57,23.59,23.57,23.59,40596.0,22.1236,22.1423,22.1236,22.1423,40596.0
2019-07-31 12:50:00,23.59,23.6,23.58,23.58,31788.0,22.1423,22.1517,22.1329,22.1329,31788.0
2019-07-31 13:00:00,23.58,23.59,23.57,23.58,21644.0,22.1329,22.1423,22.1236,22.1329,21644.0
2019-07-31 13:10:00,23.59,23.59,23.57,23.57,29524.0,22.1423,22.1423,22.1236,22.1236,29524.0
2019-07-31 13:20:00,23.58,23.58,23.56,23.57,28748.0,22.1329,22.1329,22.1142,22.1236,28748.0
2019-07-31 13:30:00,23.57,23.61,23.57,23.6,42024.0,22.1236,22.1611,22.1236,22.1517,42024.0
2019-07-31 13:40:00,23.6,23.61,23.59,23.59,29116.0,22.1517,22.1611,22.1423,22.1423,29116.0
2019-07-31 13:50:00,23.59,23.61,23.56,23.6,62800.0,22.1423,22.1611,22.1142,22.1517,62800.0
2019-07-31 14:00:00,23.59,23.65,23.54,23.6,102072.0,22.1423,22.1986,22.0954,22.1517,102072.0
2019-07-31 14:10:00,23.6,23.63,23.58,23.61,58132.0,22.1517,22.1799,22.1329,22.1611,58132.0
2019-07-31 14:20:00,23.61,23.63,23.6,23.61,47824.0,22.1611,22.1799,22.1517,22.1611,47824.0
2019-07-31 14:30:00,23.61,23.62,23.52,23.52,82588.0,22.1611,22.1705,22.0766,22.0766,82588.0
2019-07-31 14:40:00,23.5,23.54,23.4,23.4,132100.0,22.0579,22.0954,21.964,21.964,132100.0
2019-07-31 14:50:00,23.4,23.41,23.23,23.41,161296.0,21.964,21.9734,21.8044,21.9734,161296.0
2019-07-31 15:00:00,23.41,23.51,23.36,23.49,89532.0,21.9734,22.0672,21.9264,22.0485,89532.0
2019-07-31 15:10:00,23.49,23.52,23.45,23.52,58568.0,22.0485,22.0766,22.0109,22.0766,58568.0
2019-07-31 15:20:00,23.52,23.55,23.5,23.53,76148.0,22.0766,22.1048,22.0579,22.086,76148.0
2019-07-31 15:30:00,23.53,23.53,23.47,23.49,65336.0,22.086,22.086,22.0297,22.0485,65336.0
2019-07-31 15:40:00,23.49,23.49,23.42,23.43,178540.0,22.0485,22.0485,21.9828,21.9921,178540.0
2019-07-31 15:50:00,23.43,23.43,23.33,23.33,372712.0,21.9921,21.9921,21.8983,21.8983,372712.0
2019-08-01 09:30:00,23.3,23.43,23.28,23.41,94844.0,21.8701,21.9921,21.8514,21.9734,94844.0
2019-08-01 09:40:00,23.42,23.44,23.35,23.43,62824.0,21.9828,22.0015,21.9171,21.9921,62824.0
2019-08-01 09:50:00,23.43,23.43,23.38,23.4,29216.0,21.9921,21.9921,21.9452,21.964,29216.0
2019-08-01 10:00:00,23.38,23.4,23.3,23.34,51988.0,21.9452,21.964,21.8701,21.9077,51988.0
2019-08-01 10:10:00,23.35,23.38,23.33,23.38,36048.0,21.9171,21.9452,21.8983,21.9452,36048.0
2019-08-01 10:20:00,23.37,23.39,23.34,23.35,61836.0,21.9358,21.9546,21.9077,21.9171,61836.0
2019-08-01 10:30:00,23.36,23.36,23.32,23.32,75600.0,21.9264,21.9264,21.8889,21.8889,75600.0
2019-08-01 10:40:00,23.32,23.33,23.29,23.33,55760.0,21.8889,21.8983,21.8607,21.8983,55760.0
2019-08-01 10:50:00,23.33,23.37,23.33,23.37,54476.0,21.8983,21.9358,21.8983,21.9358,54476.0
2019-08-01 11:00:00,23.37,23.39,23.33,23.35,87120.0,21.9358,21.9546,21.8983,21.9171,87120.0
2019-08-01 11:10:00,23.35,23.37,23.33,23.36,75300.0,21.9171,21.9358,21.8983,21.9264,75300.0
2019-08-01 11:20:00,23.36,23.42,23.36,23.42,88100.0,21.9264,21.9828,21.9264,21.9828,88100.0
2019-08-01 11:30:00,23.43,23.45,23.41,23.44,57164.0,21.9921,22.0109,21.9734,22.0015,57164.0
2019-08-01 11:40:00,23.45,23.47,23.43,23.45,46156.0,22.0109,22.0297,21.9921,22.0109,46156.0
2019-08-01 11:50:00,23.45,23.45,23.4,23.41,51792.0,22.0109,22.0109,21.964,21.9734,51792.0
2019-08-01 12:00:00,23.42,23.43,23.41,23.43,58624.0,21.9828,21.9921,21.9734,21.9921,58624.0
2019-08-01 12:10:00,23.42,23.43,23.38,23.38,34108.0,21.9828,21.9921,21.9452,21.9452,34108.0
2019-08-01 12:20:00,23.38,23.42,23.38,23.41,42028.0,21.9452,21.9828,21.9452,21.9734,42028.0
2019-08-01 12:30:00,23.42,23.42,23.4,23.41,46440.0,21.9828,21.9828,21.964,21.9734,46440.0
2019-08-01 12:40:00,23.42,23.44,23.39,23.39,91524.0,21.9828,22.0015,21.9546,21.9546,91524.0
2019-08-01 12:50:00,23.39,23.4,23.36,23.36,42784.0,21.9546,21.964,21.9264,21.9264,42784.0
2019-08-01 13:00:00,23.36,23.37,23.33,23.36,120084.0,21.9264,21.9358,21.8983,21.9264,120084.0
2019-08-01 13:10:00,23.35,23.39,23.35,23.39,66768.0,21.9171,21.9546,21.9171,21.9546,66768.0
2019-08-01 13:20:00,23.38,23.39,23.17,23.2,105976.0,21.9452,21.9546,21.7481,21.7763,105976.0
2019-08-01 13:30:00,23.18,23.24,23.04,23.04,150200.0,21.7575,21.8138,21.6261,21.6261,150200.0
2019-08-01 13:40:00,23.05,23.05,22.91,22.97,185180.0,21.6355,21.6355,21.5041,21.5604,185180.0
2019-08-01 13:50:00,22.97,22.98,22.86,22.98,92856.0,21.5604,21.5698,21.4571,21.5698,92856.0
2019-08-01 14:00:00,22.97,22.98,22.83,22.84,100964.0,21.5604,21.5698,21.429,21.4384,100964.0
2019-08-01 14:10:00,22.83,22.86,22.76,22.79,87464.0,21.429,21.4571,21.3633,21.3914,87464.0
2019-08-01 14:20:00,22.81,22.81,22.7,22.74,143860.0,21.4102,21.4102,21.3069,21.3445,143860.0
2019-08-01 14:30:00,22.74,22.75,22.66,22.7,113216.0,21.3445,21.3539,21.2694,21.3069,113216.0
2019-08-01 14:40:00,22.69,22.76,22.64,22.75,120776.0,21.2976,21.3633,21.2506,21.3539,120776.0
2019-08-01 14:50:00,22.77,22.81,22.71,22.75,150712.0,21.3727,21.4102,21.3163,21.3539,150712.0
2019-08-01 15:00:00,22.76,22.79,22.75,22.76,293488.0,21.3633,21.3914,21.3539,21.3633,293488.0
2019-08-01 15:10:00,22.76,22.82,22.72,22.81,119096.0,21.3633,21.4196,21.3257,21.4102,119096.0
2019-08-01 15:20:00,22.81,22.85,22.79,22.82,123948.0,21.4102,21.4477,21.3914,21.4196,123948.0
2019-08-01 15:30:00,22.81,22.83,22.75,22.8,202748.0,21.4102,21.429,21.3539,21.4008,202748.0
2019-08-01 15:40:00,22.8,22.81,22.75,22.75,265456.0,21.4008,21.4102,21.3539,21.3539,265456.0
2019-08-01 15:50:00,22.75,22.75,22.66,22.71,633076.0,21.3539,21.3539,21.2694,21.3163,633076.0
2019-08-02 09:30:00,22.53,22.53,22.43,22.5,217200.0,21.1474,21.1474,21.0535,21.1192,217200.0
2019-08-02 09:40:00,22.48,22.48,22.41,22.43,86752.0,21.1004,21.1004,21.0347,21.0535,86752.0
2019-08-02 09:50:00,22.43,22.48,22.4,22.4,54540.0,21.0535,21.1004,21.0254,21.0254,54540.0
2019-08-02 10:00:00,22.4,22.43,22.35,22.36,209340.0,21.0254,21.0535,20.9784,20.9878,209340.0
2019-08-02 10:10:00,22.36,22.38,22.3,22.34,225132.0,20.9878,21.0066,20.9315,20.969,225132.0
2019-08-02 10:20:00,22.34,22.38,22.31,22.35,140972.0,20.969,21.0066,20.9409,20.9784,140972.0
2019-08-02 10:30:00,22.35,22.35,22.25,22.25,139892.0,20.9784,20.9784,20.8846,20.8846,139892.0
2019-08-02 10:40:00,22.25,22.29,22.23,22.27,530500.0,20.8846,20.9221,20.8658,20.9033,530500.0
2019-08-02 10:50:00,22.28,22.33,22.25,22.29,105624.0,20.9127,20.9597,20.8846,20.9221,105624.0
2019-08-02 11:00:00,22.29,22.31,22.25,22.28,129916.0,20.9221,20.9409,20.8846,20.9127,129916.0
2019-08-02 11:10:00,22.28,22.36,22.28,22.34,82824.0,20.9127,20.9878,20.9127,20.969,82824.0
2019-08-02 11:20:00,22.34,22.35,22.3,22.32,268124.0,20.969,20.9784,20.9315,20.9503,268124.0
2019-08-02 11:30:00,22.32,22.34,22.24,22.24,85956.0,20.9503,20.969,20.8752,20.8752,85956.0
2019-08-02 11:40:00,22.24,22.25,22.19,22.25,112968.0,20.8752,20.8846,20.8282,20.8846,112968.0
2019-08-02 11:50:00,22.25,22.26,22.2,22.25,92820.0,20.8846,20.8939,20.8376,20.8846,92820.0
2019-08-02 12:00:00,22.25,22.27,22.23,22.27,89424.0,20.8846,20.9033,20.8658,20.9033,89424.0
2019-08-02 12:10:00,22.27,22.32,22.26,22.31,75932.0,20.9033,20.9503,20.8939,20.9409,75932.0
2019-08-02 12:20:00,22.31,22.32,22.28,22.3,87400.0,20.9409,20.9503,20.9127,20.9315,87400.0
2019-08-02 12:30:00,22.3,22.31,22.25,22.26,128896.0,20.9315,20.9409,20.8846,20.8939,128896.0
2019-08-02 12:40:00,22.26,22.26,22.22,22.22,76832.0,20.8939,20.8939,20.8564,20.8564,76832.0
2019-08-02 12:50:00,22.23,22.25,22.18,22.18,79456.0,20.8658,20.8846,20.8189,20.8189,79456.0
2019-08-02 13:00:00,22.18,22.2,22.15,22.2,227208.0,20.8189,20.8376,20.7907,20.8376,227208.0
2019-08-02 13:10:00,22.19,22.2,22.17,22.18,105708.0,20.8282,20.8376,20.8095,20.8189,105708.0
2019-08-02 13:20:00,22.18,22.22,22.17,22.19,284696.0,20.8189,20.8564,20.8095,20.8282,284696.0
2019-08-02 13:30:00,22.2,22.22,22.19,22.21,81564.0,20.8376,20.8564,20.8282,20.847,81564.0
2019-08-02 13:40:00,22.21,22.23,22.2,22.21,80380.0,20.847,20.8658,20.8376,20.847,80380.0
2019-08-02 13:50:00,22.21,22.24,22.2,22.23,80172.0,20.847,20.8752,20.8376,20.8658,80172.0
2019-08-02 14:00:00,22.22,22.25,22.2,22.25,70432.0,20.8564,20.8846,20.8376,20.8846,70432.0
2019-08-02 14:10:00,22.25,22.29,22.25,22.28,53928.0,20.8846,20.9221,20.8846,20.9127,53928.0
2019-08-02 14:20:00,22.28,22.35,22.28,22.33,68908.0,20.9127,20.9784,20.9127,20.9597,68908.0
2019-08-02 14:30:00,22.33,22.33,22.28,22.32,61212.0,20.9597,20.9597,20.9127,20.9503,61212.0
2019-08-02 14:40:00,22.31,22.33,22.27,22.28,56920.0,20.9409,20.9597,20.9033,20.9127,56920.0
2019-08-02 14:50:00,22.27,22.28,22.25,22.28,68504.0,20.9033,20.9127,20.8846,20.9127,68504.0
2019-08-02 15:00:00,22.29,22.31,22.28,22.28,82880.0,20.9221,20.9409,20.9127,20.9127,82880.0
2019-08-02 15:10:00,22.27,22.27,22.24,22.27,160428.0,20.9033,20.9033,20.8752,20.9033,160428.0
2019-08-02 15:20:00,22.27,22.36,22.27,22.34,91920.0,20.9033,20.9878,20.9033,20.969,91920.0
2019-08-02 15:30:00,22.34,22.4,22.28,22.36,287888.0,20.969,21.0254,20.9127,20.9878,287888.0
2019-08-02 15:40:00,22.36,22.36,22.28,22.28,185204.0,20.9878,20.9878,20.9127,20.9127,185204.0
2019-08-02 15:50:00,22.28,22.29,22.24,22.28,487560.0,20.9127,20.9221,20.8752,20.9127,487560.0
2019-08-05 09:30:00,21.82,21.88,21.7,21.78,309072.0,20.481,20.5373,20.3683,20.4434,309072.0
2019-08-05 09:40:00,21.79,21.8,21.55,21.55,200028.0,20.4528,20.4622,20.2275,20.2275,200028.0
2019-08-05 09:50:00,21.55,21.63,21.54,21.61,141452.0,20.2275,20.3026,20.2181,20.2838,141452.0
2019-08-05 10:00:00,21.6,21.61,21.56,21.6,133144.0,20.2745,20.2838,20.2369,20.2745,133144.0
2019-08-05 10:10:00,21.61,21.69,21.6,21.61,136776.0,20.2838,20.3589,20.2745,20.2838,136776.0
2019-08-05 10:20:00,21.61,21.67,21.6,21.63,73532.0,20.2838,20.3402,20.2745,20.3026,73532.0
2019-08-05 10:30:00,21.62,21.64,21.53,21.56,161608.0,20.2932,20.312,20.2087,20.2369,161608.0
2019-08-05 10:40:00,21.57,21.6,21.55,21.58,115236.0,20.2463,20.2745,20.2275,20.2557,115236.0
2019-08-05 10:50:00,21.57,21.62,21.56,21.61,106560.0,20.2463,20.2932,20.2369,20.2838,106560.0
2019-08-05 11:00:00,21.61,21.7,21.61,21.7,60116.0,20.2838,20.3683,20.2838,20.3683,60116.0
2019-08-05 11:10:00,21.7,21.72,21.67,21.69,77704.0,20.3683,20.3871,20.3402,20.3589,77704.0
2019-08-05 11:20:00,21.7,21.71,21.64,21.65,73468.0,20.3683,20.3777,20.312,20.3214,73468.0
2019-08-05 11:30:00,21.65,21.65,21.6,21.6,80584.0,20.3214,20.3214,20.2745,20.2745,80584.0
2019-08-05 11:40:00,21.6,21.66,21.55,21.66,77928.0,20.2745,20.3308,20.2275,20.3308,77928.0
2019-08-05 11:50:00,21.66,21.71,21.65,21.68,73228.0,20.3308,20.3777,20.3214,20.3495,73228.0
2019-08-05 12:00:00,21.68,21.69,21.64,21.64,96724.0,20.3495,20.3589,20.312,20.312,96724.0
2019-08-05 12:10:00,21.64,21.7,21.64,21.7,76040.0,20.312,20.3683,20.312,20.3683,76040.0
2019-08-05 12:20:00,21.71,21.71,21.59,21.59,68064.0,20.3777,20.3777,20.2651,20.2651,68064.0
2019-08-05 12:30:00,21.59,21.61,21.55,21.57,74112.0,20.2651,20.2838,20.2275,20.2463,74112.0
2019-08-05 12:40:00,21.56,21.58,21.54,21.54,201592.0,20.2369,20.2557,20.2181,20.2181,201592.0
2019-08-05 12:50:00,21.54,21.59,21.5,21.51,80108.0,20.2181,20.2651,20.1806,20.19,80108.0
2019-08-05 13:00:00,21.5,21.57,21.49,21.57,108292.0,20.1806,20.2463,20.1712,20.2463,108292.0
2019-08-05 13:10:00,21.57,21.6,21.55,21.59,129900.0,20.2463,20.2745,20.2275,20.2651,129900.0
2019-08-05 13:20:00,21.59,21.6,21.55,21.55,108960.0,20.2651,20.2745,20.2275,20.2275,108960.0
2019-08-05 13:30:00,21.55,21.62,21.54,21.62,91752.0,20.2275,20.2932,20.2181,20.2932,91752.0
2019-08-05 13:40:00,21.62,21.62,21.54,21.55,89420.0,20.2932,20.2932,20.2181,20.2275,89420.0
2019-08-05 13:50:00,21.56,21.57,21.53,21.53,58600.0,20.2369,20.2463,20.2087,20.2087,58600.0
2019-08-05 14:00:00,21.53,21.53,21.49,21.49,84380.0,20.2087,20.2087,20.1712,20.1712,84380.0
2019-08-05 14:10:00,21.48,21.54,21.48,21.51,120392.0,20.1618,20.2181,20.1618,20.19,120392.0
2019-08-05 14:20:00,21.51,21.52,21.39,21.39,93840.0,20.19,20.1994,20.0773,20.0773,93840.0
2019-08-05 14:30:00,21.4,21.44,21.37,21.39,103744.0,20.0867,20.1243,20.0586,20.0773,103744.0
2019-08-05 14:40:00,21.38,21.43,21.35,21.4,205896.0,20.068,20.1149,20.0398,20.0867,205896.0
2019-08-05 14:50:00,21.4,21.43,21.38,21.38,126572.0,20.0867,20.1149,20.068,20.068,126572.0
2019-08-05 15:00:00,21.38,21.42,21.31,21.33,165784.0,20.068,20.1055,20.0022,20.021,165784.0
2019-08-05 15:10:00,21.34,21.55,21.33,21.54,183392.0,20.0304,20.2275,20.021,20.2181,183392.0
2019-08-05 15:20:00,21.54,21.58,21.48,21.48,334744.0,20.2181,20.2557,20.1618,20.1618,334744.0
2019-08-05 15:30:00,21.47,21.54,21.41,21.5,208844.0,20.1524,20.2181,20.0961,20.1806,208844.0
2019-08-05 15:40:00,21.5,21.55,21.47,21.51,266888.0,20.1806,20.2275,20.1524,20.19,266888.0
2019-08-05 15:50:00,21.51,21.57,21.49,21.55,797824.0,20.19,20.2463,20.1712,20.2275,797824.0
2019-08-06 09:30:00,21.77,21.89,21.76,21.89,497676.0,20.434,20.5467,20.4246,20.5467,497676.0
2019-08-06 09:40:00,21.88,21.88,21.85,21.87,321592.0,20.5373,20.5373,20.5091,20.5279,321592.0
2019-08-06 09:50:00,21.87,21.92,21.86,21.9,90700.0,20.5279,20.5748,20.5185,20.556,90700.0
2019-08-06 10:00:00,21.9,21.91,21.86,21.86,96616.0,20.556,20.5654,20.5185,20.5185,96616.0
2019-08-06 10:10:00,21.86,21.87,21.67,21.68,652860.0,20.5185,20.5279,20.3402,20.3495,652860.0
2019-08-06 10:20:00,21.68,21.68,21.6,21.6,93796.0,20.3495,20.3495,20.2745,20.2745,93796.0
2019-08-06 10:30:00,21.59,21.71,21.58,21.69,95964.0,20.2651,20.3777,20.2557,20.3589,95964.0
2019-08-06 10:40:00,21.7,21.75,21.63,21.63,115160.0,20.3683,20.4152,20.3026,20.3026,115160.0
2019-08-06 10:50:00,21.63,21.73,21.63,21.73,90596.0,20.3026,20.3965,20.3026,20.3965,90596.0
2019-08-06 11:00:00,21.72,21.74,21.68,21.72,96192.0,20.3871,20.4059,20.3495,20.3871,96192.0
2019-08-06 11:10:00,21.72,21.72,21.61,21.62,70864.0,20.3871,20.3871,20.2838,20.2932,70864.0
2019-08-06 11:20:00,21.61,21.67,21.61,21.65,55400.0,20.2838,20.3402,20.2838,20.3214,55400.0
2019-08-06 11:30:00,21.66,21.67,21.61,21.64,77588.0,20.3308,20.3402,20.2838,20.312,77588.0
2019-08-06 11:40:00,21.64,21.66,21.63,21.66,59472.0,20.312,20.3308,20.3026,20.3308,59472.0
2019-08-06 11:50:00,21.66,21.69,21.64,21.69,57200.0,20.3308,20.3589,20.312,20.3589,57200.0
2019-08-06 12:00:00,21.69,21.72,21.65,21.68,65824.0,20.3589,20.3871,20.3214,20.3495,65824.0
2019-08-06 12:10:00,21.68,21.71,21.67,21.68,47860.0,20.3495,20.3777,20.3402,20.3495,47860.0
2019-08-06 12:20:00,21.68,21.7,21.66,21.69,103016.0,20.3495,20.3683,20.3308,20.3589,103016.0
2019-08-06 12:30:00,21.68,21.71,21.66,21.7,105272.0,20.3495,20.3777,20.3308,20.3683,105272.0
2019-08-06 12:40:00,21.7,21.72,21.68,21.71,59480.0,20.3683,20.3871,20.3495,20.3777,59480.0
2019-08-06 12:50:00,21.71,21.72,21.69,21.72,87148.0,20.3777,20.3871,20.3589,20.3871,87148.0
2019-08-06 13:00:00,21.72,21.78,21.72,21.76,42792.0,20.3871,20.4434,20.3871,20.4246,42792.0
2019-08-06 13:10:00,21.76,21.77,21.74,21.75,45500.0,20.4246,20.434,20.4059,20.4152,45500.0
2019-08-06 13:20:00,21.76,21.78,21.75,21.77,49880.0,20.4246,20.4434,20.4152,20.434,49880.0
2019-08-06 13:30:00,21.77,21.82,21.75,21.81,52832.0,20.434,20.481,20.4152,20.4716,52832.0
2019-08-06 13:40:00,21.81,21.83,21.79,21.81,47128.0,20.4716,20.4903,20.4528,20.4716,47128.0
2019-08-06 13:50:00,21.81,21.81,21.78,21.79,41608.0,20.4716,20.4716,20.4434,20.4528,41608.0
2019-08-06 14:00:00,21.79,21.79,21.75,21.78,119400.0,20.4528,20.4528,20.4152,20.4434,119400.0
2019-08-06 14:10:00,21.78,21.87,21.78,21.86,49232.0,20.4434,20.5279,20.4434,20.5185,49232.0
2019-08-06 14:20:00,21.87,21.91,21.86,21.89,85952.0,20.5279,20.5654,20.5185,20.5467,85952.0
2019-08-06 14:30:00,21.89,21.9,21.87,21.87,63772.0,20.5467,20.556,20.5279,20.5279,63772.0
2019-08-06 14:40:00,21.87,21.9,21.86,21.87,110288.0,20.5279,20.556,20.5185,20.5279,110288.0
2019-08-06 14:50:00,21.87,21.88,21.81,21.81,68576.0,20.5279,20.5373,20.4716,20.4716,68576.0
2019-08-06 15:00:00,21.82,21.83,21.79,21.81,74660.0,20.481,20.4903,20.4528,20.4716,74660.0
2019-08-06 15:10:00,21.81,21.86,21.79,21.85,74216.0,20.4716,20.5185,20.4528,20.5091,74216.0
2019-08-06 15:20:00,21.86,21.86,21.8,21.82,63840.0,20.5185,20.5185,20.4622,20.481,63840.0
2019-08-06 15:30:00,21.81,21.82,21.77,21.82,100716.0,20.4716,20.481,20.434,20.481,100716.0
2019-08-06 15:40:00,21.82,21.85,21.8,21.83,120572.0,20.481,20.5091,20.4622,20.4903,120572.0
2019-08-06 15:50:00,21.83,21.86,21.81,21.82,414344.0,20.4903,20.5185,20.4716,20.481,414344.0
2019-08-07 09:30:00,21.57,21.67,21.47,21.65,118472.0,20.2463,20.3402,20.1524,20.3214,118472.0
2019-08-07 09:40:00,21.65,21.65,21.42,21.48,99432.0,20.3214,20.3214,20.1055,20.1618,99432.0
2019-08-07 09:50:00,21.47,21.55,21.46,21.55,43972.0,20.1524,20.2275,20.143,20.2275,43972.0
2019-08-07 10:00:00,21.55,21.6,21.5,21.59,83008.0,20.2275,20.2745,20.1806,20.2651,83008.0
2019-08-07 10:10:00,21.61,21.71,21.59,21.67,57780.0,20.2838,20.3777,20.2651,20.3402,57780.0
2019-08-07 10:20:00,21.65,21.68,21.61,21.64,54616.0,20.3214,20.3495,20.2838,20.312,54616.0
2019-08-07 10:30:00,21.65,21.75,21.63,21.72,60984.0,20.3214,20.4152,20.3026,20.3871,60984.0
2019-08-07 10:40:00,21.73,21.74,21.66,21.7,67292.0,20.3965,20.4059,20.3308,20.3683,67292.0
2019-08-07 10:50:00,21.7,21.77,21.68,21.76,60660.0,20.3683,20.434,20.3495,20.4246,60660.0
2019-08-07 11:00:00,21.75,21.77,21.7,21.76,78424.0,20.4152,20.434,20.3683,20.4246,78424.0
2019-08-07 11:10:00,21.75,21.8,21.73,21.75,50332.0,20.4152,20.4622,20.3965,20.4152,50332.0
2019-08-07 11:20:00,21.75,21.77,21.7,21.74,54720.0,20.4152,20.434,20.3683,20.4059,54720.0
2019-08-07 11:30:00,21.74,21.77,21.72,21.74,43904.0,20.4059,20.434,20.3871,20.4059,43904.0
2019-08-07 11:40:00,21.74,21.74,21.67,21.7,62980.0,20.4059,20.4059,20.3402,20.3683,62980.0
2019-08-07 11:50:00,21.69,21.74,21.67,21.7,74084.0,20.3589,20.4059,20.3402,20.3683,74084.0
2019-08-07 12:00:00,21.7,21.71,21.66,21.66,47888.0,20.3683,20.3777,20.3308,20.3308,47888.0
2019-08-07 12:10:00,21.67,21.71,21.66,21.7,53948.0,20.3402,20.3777,20.3308,20.3683,53948.0
2019-08-07 12:20:00,21.7,21.73,21.68,21.73,58024.0,20.3683,20.3965,20.3495,20.3965,58024.0
2019-08-07 12:30:00,21.73,21.78,21.72,21.74,37328.0,20.3965,20.4434,20.3871,20.4059,37328.0
2019-08-07 12:40:00,21.75,21.79,21.74,21.77,48640.0,20.4152,20.4528,20.4059,20.434,48640.0
2019-08-07 12:50:00,21.77,21.78,21.76,21.78,27344.0,20.434,20.4434,20.4246,20.4434,27344.0
2019-08-07 13:00:00,21.78,21.78,21.75,21.78,60532.0,20.4434,20.4434,20.4152,20.4434,60532.0
2019-08-07 13:10:00,21.78,21.79,21.75,21.77,46720.0,20.4434,20.4528,20.4152,20.434,46720.0
2019-08-07 13:20:00,21.77,21.78,21.75,21.77,32432.0,20.434,20.4434,20.4152,20.434,32432.0
2019-08-07 13:30:00,21.77,21.87,21.77,21.86,39780.0,20.434,20.5279,20.434,20.5185,39780.0
2019-08-07 13:40:00,21.88,21.92,21.88,21.9,41616.0,20.5373,20.5748,20.5373,20.556,41616.0
2019-08-07 13:50:00,21.91,21.93,21.89,21.9,75728.0,20.5654,20.5842,20.5467,20.556,75728.0
2019-08-07 14:00:00,21.91,21.96,21.9,21.96,63928.0,20.5654,20.6124,20.556,20.6124,63928.0
2019-08-07 14:10:00,21.96,21.96,21.86,21.86,57924.0,20.6124,20.6124,20.5185,20.5185,57924.0
2019-08-07 14:20:00,21.86,21.92,21.86,21.92,221512.0,20.5185,20.5748,20.5185,20.5748,221512.0
2019-08-07 14:30:00,21.92,21.93,21.89,21.9,177108.0,20.5748,20.5842,20.5467,20.556,177108.0
2019-08-07 14:40:00,21.89,21.95,21.88,21.91,239008.0,20.5467,20.603,20.5373,20.5654,239008.0
2019-08-07 14:50:00,21.92,21.93,21.91,21.93,50116.0,20.5748,20.5842,20.5654,20.5842,50116.0
2019-08-07 15:00:00,21.93,21.93,21.89,21.9,73112.0,20.5842,20.5842,20.5467,20.556,73112.0
2019-08-07 15:10:00,21.91,21.93,21.89,21.93,132824.0,20.5654,20.5842,20.5467,20.5842,132824.0
2019-08-07 15:20:00,21.95,21.99,21.93,21.99,101240.0,20.603,20.6405,20.5842,20.6405,101240.0
2019-08-07 15:30:00,21.99,22.02,21.98,22.02,85412.0,20.6405,20.6687,20.6311,20.6687,85412.0
2019-08-07 15:40:00,22.02,22.02,21.96,21.97,133580.0,20.6687,20.6687,20.6124,20.6217,133580.0
2019-08-07 15:50:00,21.96,21.99,21.92,21.95,381232.0,20.6124,20.6405,20.5748,20.603,381232.0
2019-08-08 09:30:00,22.11,22.15,22.09,22.11,103536.0,20.7532,20.7907,20.7344,20.7532,103536.0
2019-08-08 09:40:00,22.11,22.11,22.01,22.02,76296.0,20.7532,20.7532,20.6593,20.6687,76296.0
2019-08-08 09:50:00,22.01,22.11,21.98,22.06,74896.0,20.6593,20.7532,20.6311,20.7062,74896.0
2019-08-08 10:00:00,22.07,22.08,22.03,22.06,121412.0,20.7156,20.725,20.6781,20.7062,121412.0
2019-08-08 10:10:00,22.07,22.08,22.04,22.04,89548.0,20.7156,20.725,20.6875,20.6875,89548.0
2019-08-08 10:20:00,22.04,22.04,21.99,22.03,96748.0,20.6875,20.6875,20.6405,20.6781,96748.0
2019-08-08 10:30:00,22.03,22.07,22.02,22.07,80464.0,20.6781,20.7156,20.6687,20.7156,80464.0
2019-08-08 10:40:00,22.07,22.09,22.05,22.08,85928.0,20.7156,20.7344,20.6968,20.725,85928.0
2019-08-08 10:50:00,22.08,22.19,22.08,22.16,126652.0,20.725,20.8282,20.725,20.8001,126652.0
2019-08-08 11:00:00,22.17,22.18,22.15,22.16,65332.0,20.8095,20.8189,20.7907,20.8001,65332.0
2019-08-08 11:10:00,22.16,22.23,22.16,22.22,69256.0,20.8001,20.8658,20.8001,20.8564,69256.0
2019-08-08 11:20:00,22.22,22.23,22.19,22.2,104320.0,20.8564,20.8658,20.8282,20.8376,104320.0
2019-08-08 11:30:00,22.19,22.19,22.15,22.17,84164.0,20.8282,20.8282,20.7907,20.8095,84164.0
2019-08-08 11:40:00,22.17,22.18,22.16,22.18,105804.0,20.8095,20.8189,20.8001,20.8189,105804.0
2019-08-08 11:50:00,22.18,22.19,22.17,22.18,52244.0,20.8189,20.8282,20.8095,20.8189,52244.0
2019-08-08 12:00:00,22.19,22.21,22.16,22.18,68468.0,20.8282,20.847,20.8001,20.8189,68468.0
2019-08-08 12:10:00,22.18,22.2,22.17,22.2,52188.0,20.8189,20.8376,20.8095,20.8376,52188.0
2019-08-08 12:20:00,22.2,22.2,22.17,22.18,139216.0,20.8376,20.8376,20.8095,20.8189,139216.0
2019-08-08 12:30:00,22.18,22.25,22.18,22.25,81160.0,20.8189,20.8846,20.8189,20.8846,81160.0
2019-08-08 12:40:00,22.25,22.26,22.24,22.25,50856.0,20.8846,20.8939,20.8752,20.8846,50856.0
2019-08-08 12:50:00,22.25,22.28,22.25,22.26,55360.0,20.8846,20.9127,20.8846,20.8939,55360.0
2019-08-08 13:00:00,22.26,22.26,22.21,22.21,63884.0,20.8939,20.8939,20.847,20.847,63884.0
2019-08-08 13:10:00,22.21,22.21,22.2,22.2,43500.0,20.847,20.847,20.8376,20.8376,43500.0
2019-08-08 13:20:00,22.2,22.21,22.17,22.17,36592.0,20.8376,20.847,20.8095,20.8095,36592.0
2019-08-08 13:30:00,22.18,22.2,22.17,22.18,41216.0,20.8189,20.8376,20.8095,20.8189,41216.0
2019-08-08 13:40:00,22.17,22.21,22.17,22.18,56484.0,20.8095,20.847,20.8095,20.8189,56484.0
2019-08-08 13:50:00,22.19,22.2,22.17,22.17,52292.0,20.8282,20.8376,20.8095,20.8095,52292.0
2019-08-08 14:00:00,22.17,22.17,22.11,22.12,53704.0,20.8095,20.8095,20.7532,20.7625,53704.0
2019-08-08 14:10:00,22.11,22.21,22.11,22.19,182724.0,20.7532,20.847,20.7532,20.8282,182724.0
2019-08-08 14:20:00,22.2,22.2,22.14,22.14,71980.0,20.8376,20.8376,20.7813,20.7813,71980.0
2019-08-08 14:30:00,22.15,22.19,22.14,22.18,65296.0,20.7907,20.8282,20.7813,20.8189,65296.0
2019-08-08 14:40:00,22.19,22.22,22.15,22.15,65820.0,20.8282,20.8564,20.7907,20.7907,65820.0
2019-08-08 14:50:00,22.15,22.21,22.15,22.18,65556.0,20.7907,20.847,20.7907,20.8189,65556.0
2019-08-08 15:00:00,22.18,22.21,22.17,22.2,63588.0,20.8189,20.847,20.8095,20.8376,63588.0
2019-08-08 15:10:00,22.2,22.2,22.15,22.17,87744.0,20.8376,20.8376,20.7907,20.8095,87744.0
2019-08-08 15:20:00,22.17,22.18,22.16,22.17,116620.0,20.8095,20.8189,20.8001,20.8095,116620.0
2019-08-08 15:30:00,22.17,22.19,22.15,22.17,114880.0,20.8095,20.8282,20.7907,20.8095,114880.0
2019-08-08 15:40:00,22.17,22.21,22.16,22.17,192608.0,20.8095,20.847,20.8001,20.8095,192608.0
2019-08-08 15:50:00,22.17,22.18,22.15,22.18,433712.0,20.8095,20.8189,20.7907,20.8189,433712.0
2019-08-09 09:30:00,22.11,22.13,22.07,22.08,53740.0,20.7532,20.7719,20.7156,20.725,53740.0
2019-08-09 09:40:00,22.08,22.08,21.93,21.93,34080.0,20.725,20.725,20.5842,20.5842,34080.0
2019-08-09 09:50:00,21.93,21.95,21.88,21.88,54640.0,20.5842,20.603,20.5373,20.5373,54640.0
2019-08-09 10:00:00,21.89,21.92,21.84,21.86,89544.0,20.5467,20.5748,20.4997,20.5185,89544.0
2019-08-09 10:10:00,21.86,21.92,21.86,21.87,45984.0,20.5185,20.5748,20.5185,20.5279,45984.0
2019-08-09 10:20:00,21.88,21.89,21.82,21.83,34588.0,20.5373,20.5467,20.481,20.4903,34588.0
2019-08-09 10:30:00,21.82,21.85,21.75,21.83,36476.0,20.481,20.5091,20.4152,20.4903,36476.0
2019-08-09 10:40:00,21.83,21.84,21.79,21.84,48896.0,20.4903,20.4997,20.4528,20.4997,48896.0
2019-08-09 10:50:00,21.84,21.9,21.84,21.89,29632.0,20.4997,20.556,20.4997,20.5467,29632.0
2019-08-09 11:00:00,21.88,21.88,21.8,21.82,96268.0,20.5373,20.5373,20.4622,20.481,96268.0
2019-08-09 11:10:00,21.82,21.86,21.82,21.85,24132.0,20.481,20.5185,20.481,20.5091,24132.0
2019-08-09 11:20:00,21.85,21.87,21.8,21.8,64928.0,20.5091,20.5279,20.4622,20.4622,64928.0
2019-08-09 11:30:00,21.8,21.81,21.78,21.78,19860.0,20.4622,20.4716,20.4434,20.4434,19860.0
2019-08-09 11:40:00,21.78,21.79,21.76,21.79,35488.0,20.4434,20.4528,20.4246,20.4528,35488.0
2019-08-09 11:50:00,21.78,21.79,21.76,21.79,143664.0,20.4434,20.4528,20.4246,20.4528,143664.0
2019-08-09 12:00:00,21.79,21.84,21.79,21.83,49396.0,20.4528,20.4997,20.4528,20.4903,49396.0
2019-08-09 12:10:00,21.83,21.83,21.79,21.79,36112.0,20.4903,20.4903,20.4528,20.4528,36112.0
2019-08-09 12:20:00,21.8,21.81,21.78,21.8,25200.0,20.4622,20.4716,20.4434,20.4622,25200.0
2019-08-09 12:30:00,21.79,21.8,21.78,21.79,43740.0,20.4528,20.4622,20.4434,20.4528,43740.0
2019-08-09 12:40:00,21.79,21.83,21.79,21.81,59084.0,20.4528,20.4903,20.4528,20.4716,59084.0
2019-08-09 12:50:00,21.81,21.93,21.8,21.82,134916.0,20.4716,20.5842,20.4622,20.481,134916.0
2019-08-09 13:00:00,21.82,21.85,21.81,21.84,77048.0,20.481,20.5091,20.4716,20.4997,77048.0
2019-08-09 13:10:00,21.84,21.86,21.83,21.85,51984.0,20.4997,20.5185,20.4903,20.5091,51984.0
2019-08-09 13:20:00,21.85,21.88,21.84,21.86,75820.0,20.5091,20.5373,20.4997,20.5185,75820.0
2019-08-09 13:30:00,21.86,21.9,21.86,21.87,140516.0,20.5185,20.556,20.5185,20.5279,140516.0
2019-08-09 13:40:00,21.87,21.88,21.84,21.86,134156.0,20.5279,20.5373,20.4997,20.5185,134156.0
2019-08-09 13:50:00,21.86,21.86,21.82,21.82,64876.0,20.5185,20.5185,20.481,20.481,64876.0
2019-08-09 14:00:00,21.83,21.84,21.81,21.83,44644.0,20.4903,20.4997,20.4716,20.4903,44644.0
2019-08-09 14:10:00,21.83,21.84,21.81,21.82,39564.0,20.4903,20.4997,20.4716,20.481,39564.0
2019-08-09 14:20:00,21.82,21.85,21.81,21.84,46908.0,20.481,20.5091,20.4716,20.4997,46908.0
2019-08-09 14:30:00,21.84,21.85,21.8,21.81,89696.0,20.4997,20.5091,20.4622,20.4716,89696.0
2019-08-09 14:40:00,21.81,21.86,21.8,21.84,230140.0,20.4716,20.5185,20.4622,20.4997,230140.0
2019-08-09 14:50:00,21.84,21.86,21.84,21.85,109052.0,20.4997,20.5185,20.4997,20.5091,109052.0
2019-08-09 15:00:00,21.85,21.89,21.85,21.87,321280.0,20.5091,20.5467,20.5091,20.5279,321280.0
2019-08-09 15:10:00,21.87,21.89,21.84,21.85,96140.0,20.5279,20.5467,20.4997,20.5091,96140.0
2019-08-09 15:20:00,21.85,21.86,21.83,21.84,99112.0,20.5091,20.5185,20.4903,20.4997,99112.0
2019-08-09 15:30:00,21.84,21.87,21.82,21.83,184188.0,20.4997,20.5279,20.481,20.4903,184188.0
2019-08-09 15:40:00,21.82,21.84,21.8,21.8,171560.0,20.481,20.4997,20.4622,20.4622,171560.0
2019-08-09 15:50:00,21.8,21.8,21.7,21.73,577356.0,20.4622,20.4622,20.3683,20.3965,577356.0
2019-08-12 09:30:00,21.56,21.56,21.41,21.52,184632.0,20.2369,20.2369,20.0961,20.1994,184632.0
2019-08-12 09:40:00,21.5,21.58,21.49,21.52,175268.0,20.1806,20.2557,20.1712,20.1994,175268.0
2019-08-12 09:50:00,21.51,21.51,21.47,21.49,67336.0,20.19,20.19,20.1524,20.1712,67336.0
2019-08-12 10:00:00,21.5,21.59,21.49,21.55,193208.0,20.1806,20.2651,20.1712,20.2275,193208.0
2019-08-12 10:10:00,21.54,21.57,21.53,21.54,124360.0,20.2181,20.2463,20.2087,20.2181,124360.0
2019-08-12 10:20:00,21.53,21.62,21.53,21.6,76068.0,20.2087,20.2932,20.2087,20.2745,76068.0
2019-08-12 10:30:00,21.6,21.62,21.6,21.6,89700.0,20.2745,20.2932,20.2745,20.2745,89700.0
2019-08-12 10:40:00,21.6,21.61,21.56,21.57,73876.0,20.2745,20.2838,20.2369,20.2463,73876.0
2019-08-12 10:50:00,21.57,21.62,21.56,21.61,53932.0,20.2463,20.2932,20.2369,20.2838,53932.0
2019-08-12 11:00:00,21.61,21.61,21.54,21.54,85820.0,20.2838,20.2838,20.2181,20.2181,85820.0
2019-08-12 11:10:00,21.54,21.54,21.47,21.51,49632.0,20.2181,20.2181,20.1524,20.19,49632.0
2019-08-12 11:20:00,21.52,21.56,21.5,21.55,97316.0,20.1994,20.2369,20.1806,20.2275,97316.0
2019-08-12 11:30:00,21.54,21.57,21.5,21.56,83980.0,20.2181,20.2463,20.1806,20.2369,83980.0
2019-08-12 11:40:00,21.55,21.6,21.55,21.58,159664.0,20.2275,20.2745,20.2275,20.2557,159664.0
2019-08-12 11:50:00,21.59,21.63,21.59,21.62,72148.0,20.2651,20.3026,20.2651,20.2932,72148.0
2019-08-12 12:00:00,21.62,21.62,21.59,21.61,68656.0,20.2932,20.2932,20.2651,20.2838,68656.0
2019-08-12 12:10:00,21.61,21.65,21.61,21.64,88000.0,20.2838,20.3214,20.2838,20.312,88000.0
2019-08-12 12:20:00,21.64,21.68,21.64,21.68,58288.0,20.312,20.3495,20.312,20.3495,58288.0
2019-08-12 12:30:00,21.68,21.71,21.67,21.7,63404.0,20.3495,20.3777,20.3402,20.3683,63404.0
2019-08-12 12:40:00,21.7,21.71,21.64,21.66,53996.0,20.3683,20.3777,20.312,20.3308,53996.0
2019-08-12 12:50:00,21.66,21.68,21.64,21.67,52212.0,20.3308,20.3495,20.312,20.3402,52212.0
2019-08-12 13:00:00,21.67,21.69,21.67,21.68,65748.0,20.3402,20.3589,20.3402,20.3495,65748.0
2019-08-12 13:10:00,21.68,21.7,21.66,21.67,66384.0,20.3495,20.3683,20.3308,20.3402,66384.0
2019-08-12 13:20:00,21.67,21.7,21.67,21.69,68176.0,20.3402,20.3683,20.3402,20.3589,68176.0
2019-08-12 13:30:00,21.69,21.69,21.64,21.65,53352.0,20.3589,20.3589,20.312,20.3214,53352.0
2019-08-12 13:40:00,21.65,21.67,21.62,21.64,48984.0,20.3214,20.3402,20.2932,20.312,48984.0
2019-08-12 13:50:00,21.64,21.64,21.61,21.63,54796.0,20.312,20.312,20.2838,20.3026,54796.0
2019-08-12 14:00:00,21.63,21.65,21.62,21.64,59484.0,20.3026,20.3214,20.2932,20.312,59484.0
2019-08-12 14:10:00,21.64,21.66,21.63,21.64,90448.0,20.312,20.3308,20.3026,20.312,90448.0
2019-08-12 14:20:00,21.65,21.65,21.62,21.63,164588.0,20.3214,20.3214,20.2932,20.3026,164588.0
2019-08-12 14:30:00,21.63,21.65,21.63,21.63,151308.0,20.3026,20.3214,20.3026,20.3026,151308.0
2019-08-12 14:40:00,21.62,21.63,21.57,21.57,101164.0,20.2932,20.3026,20.2463,20.2463,101164.0
2019-08-12 14:50:00,21.57,21.58,21.53,21.56,84552.0,20.2463,20.2557,20.2087,20.2369,84552.0
2019-08-12 15:00:00,21.55,21.59,21.55,21.57,85636.0,20.2275,20.2651,20.2275,20.2463,85636.0
2019-08-12 15:10:00,21.57,21.6,21.57,21.59,51684.0,20.2463,20.2745,20.2463,20.2651,51684.0
2019-08-12 15:20:00,21.58,21.6,21.58,21.6,1200.0,20.2557,20.2745,20.2557,20.2745,1200.0
2019-08-12 15:30:00,21.6,21.6,21.6,21.6,1200.0,20.2745,20.2745,20.2745,20.2745,1200.0
2019-08-12 15:40:00,21.57,21.57,21.53,21.53,24356.0,20.2463,20.2463,20.2087,20.2087,24356.0
2019-08-12 15:50:00,21.54,21.54,21.5,21.52,154496.0,20.2181,20.2181,20.1806,20.1994,154496.0
2019-08-13 09:30:00,21.43,21.62,21.4,21.61,145616.0,20.1149,20.2932,20.0867,20.2838,145616.0
2019-08-13 09:40:00,21.62,21.83,21.59,21.79,357724.0,20.2932,20.4903,20.2651,20.4528,357724.0
2019-08-13 09:50:00,21.79,21.99,21.76,21.9,619700.0,20.4528,20.6405,20.4246,20.556,619700.0
2019-08-13 10:00:00,21.9,22.14,21.87,22.14,194084.0,20.556,20.7813,20.5279,20.7813,194084.0
2019-08-13 10:10:00,22.14,22.23,22.06,22.23,145148.0,20.7813,20.8658,20.7062,20.8658,145148.0
2019-08-13 10:20:00,22.22,22.27,22.15,22.24,156152.0,20.8564,20.9033,20.7907,20.8752,156152.0
2019-08-13 10:30:00,22.25,22.34,22.23,22.3,422108.0,20.8846,20.969,20.8658,20.9315,422108.0
2019-08-13 10:40:00,22.31,22.31,22.24,22.27,110856.0,20.9409,20.9409,20.8752,20.9033,110856.0
2019-08-13 10:50:00,22.27,22.29,22.23,22.26,169956.0,20.9033,20.9221,20.8658,20.8939,169956.0
2019-08-13 11:00:00,22.26,22.29,22.23,22.28,187068.0,20.8939,20.9221,20.8658,20.9127,187068.0
2019-08-13 11:10:00,22.28,22.28,22.17,22.18,140072.0,20.9127,20.9127,20.8095,20.8189,140072.0
2019-08-13 11:20:00,22.19,22.21,22.11,22.13,156332.0,20.8282,20.847,20.7532,20.7719,156332.0
2019-08-13 11:30:00,22.12,22.15,22.09,22.15,64320.0,20.7625,20.7907,20.7344,20.7907,64320.0
2019-08-13 11:40:00,22.14,22.17,22.14,22.16,43304.0,20.7813,20.8095,20.7813,20.8001,43304.0
2019-08-13 11:50:00,22.16,22.19,22.13,22.19,54136.0,20.8001,20.8282,20.7719,20.8282,54136.0
2019-08-13 12:00:00,22.19,22.22,22.17,22.2,95412.0,20.8282,20.8564,20.8095,20.8376,95412.0
2019-08-13 12:10:00,22.21,22.23,22.17,22.17,59184.0,20.847,20.8658,20.8095,20.8095,59184.0
2019-08-13 12:20:00,22.17,22.19,22.15,22.16,66064.0,20.8095,20.8282,20.7907,20.8001,66064.0
2019-08-13 12:30:00,22.16,22.18,22.1,22.11,67596.0,20.8001,20.8189,20.7438,20.7532,67596.0
2019-08-13 12:40:00,22.11,22.11,22.07,22.09,46720.0,20.7532,20.7532,20.7156,20.7344,46720.0
2019-08-13 12:50:00,22.08,22.11,22.05,22.08,40432.0,20.725,20.7532,20.6968,20.725,40432.0
2019-08-13 13:00:00,22.08,22.11,22.07,22.09,49356.0,20.725,20.7532,20.7156,20.7344,49356.0
2019-08-13 13:10:00,22.09,22.14,22.04,22.05,65532.0,20.7344,20.7813,20.6875,20.6968,65532.0
2019-08-13 13:20:00,22.05,22.09,22.05,22.06,36020.0,20.6968,20.7344,20.6968,20.7062,36020.0
2019-08-13 13:30:00,22.06,22.1,22.05,22.08,46260.0,20.7062,20.7438,20.6968,20.725,46260.0
2019-08-13 13:40:00,22.09,22.1,22.06,22.06,40272.0,20.7344,20.7438,20.7062,20.7062,40272.0
2019-08-13 13:50:00,22.06,22.07,22.03,22.03,38700.0,20.7062,20.7156,20.6781,20.6781,38700.0
2019-08-13 14:00:00,22.04,22.06,22.03,22.05,45424.0,20.6875,20.7062,20.6781,20.6968,45424.0
2019-08-13 14:10:00,22.05,22.06,22.04,22.05,66232.0,20.6968,20.7062,20.6875,20.6968,66232.0
2019-08-13 14:20:00,22.05,22.09,22.05,22.08,62064.0,20.6968,20.7344,20.6968,20.725,62064.0
2019-08-13 14:30:00,22.08,22.08,22.04,22.06,63216.0,20.725,20.725,20.6875,20.7062,63216.0
2019-08-13 14:40:00,22.06,22.07,22.03,22.03,47432.0,20.7062,20.7156,20.6781,20.6781,47432.0
2019-08-13 14:50:00,22.04,22.06,22.02,22.04,49152.0,20.6875,20.7062,20.6687,20.6875,49152.0
2019-08-13 15:00:00,22.03,22.05,21.99,22.0,62184.0,20.6781,20.6968,20.6405,20.6499,62184.0
2019-08-13 15:10:00,22.02,22.02,21.99,22.02,60264.0,20.6687,20.6687,20.6405,20.6687,60264.0
2019-08-13 15:20:00,22.02,22.02,21.98,22.0,60752.0,20.6687,20.6687,20.6311,20.6499,60752.0
2019-08-13 15:30:00,22.0,22.0,21.97,21.98,91376.0,20.6499,20.6499,20.6217,20.6311,91376.0
2019-08-13 15:40:00,21.98,21.98,21.93,21.96,137712.0,20.6311,20.6311,20.5842,20.6124,137712.0
2019-08-13 15:50:00,21.96,22.01,21.95,22.01,592272.0,20.6124,20.6593,20.603,20.6593,592272.0
2019-08-14 09:30:00,21.55,21.72,21.55,21.7,192984.0,20.2275,20.3871,20.2275,20.3683,192984.0
2019-08-14 09:40:00,21.7,21.73,21.67,21.72,46320.0,20.3683,20.3965,20.3402,20.3871,46320.0
2019-08-14 09:50:00,21.72,21.8,21.69,21.75,46044.0,20.3871,20.4622,20.3589,20.4152,46044.0
2019-08-14 10:00:00,21.74,21.74,21.65,21.68,51060.0,20.4059,20.4059,20.3214,20.3495,51060.0
2019-08-14 10:10:00,21.68,21.68,21.59,21.59,106228.0,20.3495,20.3495,20.2651,20.2651,106228.0
2019-08-14 10:20:00,21.59,21.63,21.56,21.63,105580.0,20.2651,20.3026,20.2369,20.3026,105580.0
2019-08-14 10:30:00,21.63,21.64,21.55,21.55,123236.0,20.3026,20.312,20.2275,20.2275,123236.0
2019-08-14 10:40:00,21.55,21.58,21.53,21.54,98024.0,20.2275,20.2557,20.2087,20.2181,98024.0
2019-08-14 10:50:00,21.55,21.56,21.47,21.47,132352.0,20.2275,20.2369,20.1524,20.1524,132352.0
2019-08-14 11:00:00,21.48,21.5,21.44,21.45,96120.0,20.1618,20.1806,20.1243,20.1337,96120.0
2019-08-14 11:10:00,21.45,21.46,21.42,21.46,47292.0,20.1337,20.143,20.1055,20.143,47292.0
2019-08-14 11:20:00,21.46,21.48,21.44,21.46,72052.0,20.143,20.1618,20.1243,20.143,72052.0
2019-08-14 11:30:00,21.46,21.49,21.45,21.47,79004.0,20.143,20.1712,20.1337,20.1524,79004.0
2019-08-14 11:40:00,21.47,21.47,21.39,21.42,44916.0,20.1524,20.1524,20.0773,20.1055,44916.0
2019-08-14 11:50:00,21.44,21.45,21.41,21.43,42784.0,20.1243,20.1337,20.0961,20.1149,42784.0
2019-08-14 12:00:00,21.42,21.42,21.38,21.39,31688.0,20.1055,20.1055,20.068,20.0773,31688.0
2019-08-14 12:10:00,21.39,21.46,21.39,21.46,70884.0,20.0773,20.143,20.0773,20.143,70884.0
2019-08-14 12:20:00,21.46,21.47,21.39,21.41,30528.0,20.143,20.1524,20.0773,20.0961,30528.0
2019-08-14 12:30:00,21.44,21.46,21.43,21.44,28352.0,20.1243,20.143,20.1149,20.1243,28352.0
2019-08-14 12:40:00,21.44,21.46,21.41,21.41,43336.0,20.1243,20.143,20.0961,20.0961,43336.0
2019-08-14 12:50:00,21.4,21.41,21.36,21.38,50552.0,20.0867,20.0961,20.0492,20.068,50552.0
2019-08-14 13:00:00,21.38,21.43,21.35,21.43,65360.0,20.068,20.1149,20.0398,20.1149,65360.0
2019-08-14 13:10:00,21.43,21.46,21.42,21.42,58568.0,20.1149,20.143,20.1055,20.1055,58568.0
2019-08-14 13:20:00,21.43,21.5,21.43,21.44,114360.0,20.1149,20.1806,20.1149,20.1243,114360.0
2019-08-14 13:30:00,21.43,21.5,21.43,21.49,41988.0,20.1149,20.1806,20.1149,20.1712,41988.0
2019-08-14 13:40:00,21.49,21.54,21.49,21.51,65980.0,20.1712,20.2181,20.1712,20.19,65980.0
2019-08-14 13:50:00,21.51,21.53,21.49,21.49,39184.0,20.19,20.2087,20.1712,20.1712,39184.0
2019-08-14 14:00:00,21.5,21.5,21.41,21.43,31536.0,20.1806,20.1806,20.0961,20.1149,31536.0
2019-08-14 14:10:00,21.43,21.48,21.43,21.46,37316.0,20.1149,20.1618,20.1149,20.143,37316.0
2019-08-14 14:20:00,21.45,21.46,21.43,21.44,65732.0,20.1337,20.143,20.1149,20.1243,65732.0
2019-08-14 14:30:00,21.45,21.45,21.4,21.41,55776.0,20.1337,20.1337,20.0867,20.0961,55776.0
2019-08-14 14:40:00,21.4,21.43,21.38,21.41,67352.0,20.0867,20.1149,20.068,20.0961,67352.0
2019-08-14 14:50:00,21.4,21.44,21.4,21.42,59280.0,20.0867,20.1243,20.0867,20.1055,59280.0
2019-08-14 15:00:00,21.42,21.5,21.39,21.47,170044.0,20.1055,20.1806,20.0773,20.1524,170044.0
2019-08-14 15:10:00,21.48,21.49,21.43,21.43,146144.0,20.1618,20.1712,20.1149,20.1149,146144.0
2019-08-14 15:20:00,21.43,21.48,21.35,21.43,111172.0,20.1149,20.1618,20.0398,20.1149,111172.0
2019-08-14 15:30:00,21.43,21.43,21.35,21.37,135608.0,20.1149,20.1149,20.0398,20.0586,135608.0
2019-08-14 15:40:00,21.37,21.41,21.33,21.34,191272.0,20.0586,20.0961,20.021,20.0304,191272.0
2019-08-14 15:50:00,21.34,21.39,21.31,21.31,488800.0,20.0304,20.0773,20.0022,20.0022,488800.0
2019-08-15 09:30:00,21.36,21.41,21.29,21.34,232048.0,20.0492,20.0961,19.9835,20.0304,232048.0
2019-08-15 09:40:00,21.33,21.36,21.29,21.33,83192.0,20.021,20.0492,19.9835,20.021,83192.0
2019-08-15 09:50:00,21.33,21.33,21.25,21.29,110952.0,20.021,20.021,19.9459,19.9835,110952.0
2019-08-15 10:00:00,21.29,21.31,21.25,21.27,335108.0,19.9835,20.0022,19.9459,19.9647,335108.0
2019-08-15 10:10:00,21.27,21.32,21.24,21.25,115656.0,19.9647,20.0116,19.9365,19.9459,115656.0
2019-08-15 10:20:00,21.24,21.28,21.22,21.23,62304.0,19.9365,19.9741,19.9178,19.9272,62304.0
2019-08-15 10:30:00,21.21,21.26,21.16,21.23,88328.0,19.9084,19.9553,19.8615,19.9272,88328.0
2019-08-15 10:40:00,21.21,21.23,21.14,21.16,126896.0,19.9084,19.9272,19.8427,19.8615,126896.0
2019-08-15 10:50:00,21.16,21.23,21.16,21.21,313864.0,19.8615,19.9272,19.8615,19.9084,313864.0
2019-08-15 11:00:00,21.2,21.2,21.13,21.15,196560.0,19.899,19.899,19.8333,19.8521,196560.0
2019-08-15 11:10:00,21.15,21.15,21.11,21.14,125648.0,19.8521,19.8521,19.8145,19.8427,125648.0
2019-08-15 11:20:00,21.13,21.14,21.07,21.14,109724.0,19.8333,19.8427,19.777,19.8427,109724.0
2019-08-15 11:30:00,21.14,21.18,21.13,21.18,203520.0,19.8427,19.8802,19.8333,19.8802,203520.0
2019-08-15 11:40:00,21.17,21.19,21.13,21.13,47528.0,19.8708,19.8896,19.8333,19.8333,47528.0
2019-08-15 11:50:00,21.14,21.15,21.1,21.15,80892.0,19.8427,19.8521,19.8051,19.8521,80892.0
2019-08-15 12:00:00,21.15,21.2,21.12,21.17,58048.0,19.8521,19.899,19.8239,19.8708,58048.0
2019-08-15 12:10:00,21.16,21.17,21.13,21.14,60800.0,19.8615,19.8708,19.8333,19.8427,60800.0
2019-08-15 12:20:00,21.14,21.15,21.1,21.1,136456.0,19.8427,19.8521,19.8051,19.8051,136456.0
2019-08-15 12:30:00,21.11,21.14,21.1,21.11,54120.0,19.8145,19.8427,19.8051,19.8145,54120.0
2019-08-15 12:40:00,21.11,21.11,21.05,21.06,147224.0,19.8145,19.8145,19.7582,19.7676,147224.0
2019-08-15 12:50:00,21.06,21.09,21.05,21.09,49004.0,19.7676,19.7957,19.7582,19.7957,49004.0
2019-08-15 13:00:00,21.1,21.11,21.09,21.1,52172.0,19.8051,19.8145,19.7957,19.8051,52172.0
2019-08-15 13:10:00,21.1,21.16,21.09,21.16,60260.0,19.8051,19.8615,19.7957,19.8615,60260.0
2019-08-15 13:20:00,21.16,21.16,21.09,21.1,58724.0,19.8615,19.8615,19.7957,19.8051,58724.0
2019-08-15 13:30:00,21.1,21.11,21.07,21.07,38428.0,19.8051,19.8145,19.777,19.777,38428.0
2019-08-15 13:40:00,21.06,21.07,21.0,21.01,96304.0,19.7676,19.777,19.7113,19.7207,96304.0
2019-08-15 13:50:00,21.02,21.02,20.95,20.96,93688.0,19.73,19.73,19.6643,19.6737,93688.0
2019-08-15 14:00:00,20.97,21.02,20.95,21.0,75504.0,19.6831,19.73,19.6643,19.7113,75504.0
2019-08-15 14:10:00,21.0,21.06,21.0,21.0,171092.0,19.7113,19.7676,19.7113,19.7113,171092.0
2019-08-15 14:20:00,21.0,21.04,21.0,21.03,81028.0,19.7113,19.7488,19.7113,19.7394,81028.0
2019-08-15 14:30:00,21.03,21.04,21.0,21.02,79384.0,19.7394,19.7488,19.7113,19.73,79384.0
2019-08-15 14:40:00,21.02,21.06,21.01,21.04,97600.0,19.73,19.7676,19.7207,19.7488,97600.0
2019-08-15 14:50:00,21.05,21.05,21.01,21.04,104476.0,19.7582,19.7582,19.7207,19.7488,104476.0
2019-08-15 15:00:00,21.04,21.12,21.03,21.11,116892.0,19.7488,19.8239,19.7394,19.8145,116892.0
2019-08-15 15:10:00,21.11,21.12,21.07,21.08,203780.0,19.8145,19.8239,19.777,19.7864,203780.0
2019-08-15 15:20:00,21.08,21.1,21.05,21.06,94956.0,19.7864,19.8051,19.7582,19.7676,94956.0
2019-08-15 15:30:00,21.06,21.1,21.04,21.06,148788.0,19.7676,19.8051,19.7488,19.7676,148788.0
2019-08-15 15:40:00,21.07,21.14,21.05,21.12,190444.0,19.777,19.8427,19.7582,19.8239,190444.0
2019-08-15 15:50:00,21.12,21.15,21.09,21.1,460956.0,19.8239,19.8521,19.7957,19.8051,460956.0
2019-08-16 09:30:00,21.32,21.39,21.21,21.39,280564.0,20.0116,20.0773,19.9084,20.0773,280564.0
2019-08-16 09:40:00,21.36,21.39,21.34,21.34,28072.0,20.0492,20.0773,20.0304,20.0304,28072.0
2019-08-16 09:50:00,21.35,21.36,21.31,21.31,80824.0,20.0398,20.0492,20.0022,20.0022,80824.0
2019-08-16 10:00:00,21.33,21.38,21.31,21.37,71176.0,20.021,20.068,20.0022,20.0586,71176.0
2019-08-16 10:10:00,21.36,21.42,21.36,21.4,37324.0,20.0492,20.1055,20.0492,20.0867,37324.0
2019-08-16 10:20:00,21.4,21.42,21.36,21.39,161160.0,20.0867,20.1055,20.0492,20.0773,161160.0
2019-08-16 10:30:00,21.4,21.43,21.38,21.4,102192.0,20.0867,20.1149,20.068,20.0867,102192.0
2019-08-16 10:40:00,21.4,21.52,21.39,21.52,162672.0,20.0867,20.1994,20.0773,20.1994,162672.0
2019-08-16 10:50:00,21.52,21.58,21.51,21.58,38892.0,20.1994,20.2557,20.19,20.2557,38892.0
2019-08-16 11:00:00,21.58,21.61,21.58,21.59,68412.0,20.2557,20.2838,20.2557,20.2651,68412.0
2019-08-16 11:10:00,21.59,21.59,21.53,21.54,56480.0,20.2651,20.2651,20.2087,20.2181,56480.0
2019-08-16 11:20:00,21.55,21.58,21.55,21.57,25040.0,20.2275,20.2557,20.2275,20.2463,25040.0
2019-08-16 11:30:00,21.57,21.57,21.54,21.55,62644.0,20.2463,20.2463,20.2181,20.2275,62644.0
2019-08-16 11:40:00,21.55,21.58,21.55,21.57,43144.0,20.2275,20.2557,20.2275,20.2463,43144.0
2019-08-16 11:50:00,21.59,21.61,21.59,21.6,35560.0,20.2651,20.2838,20.2651,20.2745,35560.0
2019-08-16 12:00:00,21.59,21.6,21.56,21.57,30100.0,20.2651,20.2745,20.2369,20.2463,30100.0
2019-08-16 12:10:00,21.57,21.59,21.55,21.56,53556.0,20.2463,20.2651,20.2275,20.2369,53556.0
2019-08-16 12:20:00,21.56,21.6,21.56,21.6,23148.0,20.2369,20.2745,20.2369,20.2745,23148.0
2019-08-16 12:30:00,21.6,21.65,21.59,21.63,40448.0,20.2745,20.3214,20.2651,20.3026,40448.0
2019-08-16 12:40:00,21.64,21.65,21.61,21.64,28648.0,20.312,20.3214,20.2838,20.312,28648.0
2019-08-16 12:50:00,21.64,21.65,21.63,21.64,37880.0,20.312,20.3214,20.3026,20.312,37880.0
2019-08-16 13:00:00,21.64,21.66,21.63,21.66,29852.0,20.312,20.3308,20.3026,20.3308,29852.0
2019-08-16 13:10:00,21.66,21.67,21.65,21.67,37072.0,20.3308,20.3402,20.3214,20.3402,37072.0
2019-08-16 13:20:00,21.68,21.7,21.67,21.67,25276.0,20.3495,20.3683,20.3402,20.3402,25276.0
2019-08-16 13:30:00,21.68,21.68,21.64,21.66,36876.0,20.3495,20.3495,20.312,20.3308,36876.0
2019-08-16 13:40:00,21.66,21.67,21.64,21.64,37740.0,20.3308,20.3402,20.312,20.312,37740.0
2019-08-16 13:50:00,21.64,21.66,21.63,21.66,31324.0,20.312,20.3308,20.3026,20.3308,31324.0
2019-08-16 14:00:00,21.67,21.67,21.63,21.63,72728.0,20.3402,20.3402,20.3026,20.3026,72728.0
2019-08-16 14:10:00,21.63,21.65,21.62,21.64,41172.0,20.3026,20.3214,20.2932,20.312,41172.0
2019-08-16 14:20:00,21.64,21.65,21.62,21.64,56376.0,20.312,20.3214,20.2932,20.312,56376.0
2019-08-16 14:30:00,21.64,21.66,21.61,21.62,66860.0,20.312,20.3308,20.2838,20.2932,66860.0
2019-08-16 14:40:00,21.62,21.65,21.62,21.65,36300.0,20.2932,20.3214,20.2932,20.3214,36300.0
2019-08-16 14:50:00,21.65,21.67,21.64,21.66,76696.0,20.3214,20.3402,20.312,20.3308,76696.0
2019-08-16 15:00:00,21.66,21.69,21.64,21.68,107504.0,20.3308,20.3589,20.312,20.3495,107504.0
2019-08-16 15:10:00,21.68,21.69,21.67,21.68,63844.0,20.3495,20.3589,20.3402,20.3495,63844.0
2019-08-16 15:20:00,21.68,21.68,21.64,21.67,88832.0,20.3495,20.3495,20.312,20.3402,88832.0
2019-08-16 15:30:00,21.66,21.67,21.63,21.64,74248.0,20.3308,20.3402,20.3026,20.312,74248.0
2019-08-16 15:40:00,21.64,21.67,21.64,21.67,94464.0,20.312,20.3402,20.312,20.3402,94464.0
2019-08-16 15:50:00,21.67,21.69,21.64,21.65,284856.0,20.3402,20.3589,20.312,20.3214,284856.0
2019-08-19 09:30:00,21.93,22.01,21.85,21.93,139852.0,20.5842,20.6593,20.5091,20.5842,139852.0
2019-08-19 09:40:00,21.93,21.93,21.88,21.89,57292.0,20.5842,20.5842,20.5373,20.5467,57292.0
2019-08-19 09:50:00,21.88,21.91,21.86,21.9,23920.0,20.5373,20.5654,20.5185,20.556,23920.0
2019-08-19 10:00:00,21.9,21.97,21.89,21.92,171020.0,20.556,20.6217,20.5467,20.5748,171020.0
2019-08-19 10:10:00,21.91,21.92,21.88,21.89,34888.0,20.5654,20.5748,20.5373,20.5467,34888.0
2019-08-19 10:20:00,21.89,21.97,21.88,21.97,40288.0,20.5467,20.6217,20.5373,20.6217,40288.0
2019-08-19 10:30:00,21.97,22.05,21.97,22.03,95152.0,20.6217,20.6968,20.6217,20.6781,95152.0
2019-08-19 10:40:00,22.04,22.07,22.01,22.06,88380.0,20.6875,20.7156,20.6593,20.7062,88380.0
2019-08-19 10:50:00,22.06,22.14,22.05,22.11,117012.0,20.7062,20.7813,20.6968,20.7532,117012.0
2019-08-19 11:00:00,22.11,22.2,22.09,22.16,134808.0,20.7532,20.8376,20.7344,20.8001,134808.0
2019-08-19 11:10:00,22.16,22.2,22.16,22.19,68960.0,20.8001,20.8376,20.8001,20.8282,68960.0
2019-08-19 11:20:00,22.2,22.2,22.12,22.16,98160.0,20.8376,20.8376,20.7625,20.8001,98160.0
2019-08-19 11:30:00,22.16,22.18,22.14,22.17,81512.0,20.8001,20.8189,20.7813,20.8095,81512.0
2019-08-19 11:40:00,22.17,22.17,22.12,22.13,73840.0,20.8095,20.8095,20.7625,20.7719,73840.0
2019-08-19 11:50:00,22.13,22.14,22.09,22.1,48984.0,20.7719,20.7813,20.7344,20.7438,48984.0
2019-08-19 12:00:00,22.1,22.11,22.08,22.1,55900.0,20.7438,20.7532,20.725,20.7438,55900.0
2019-08-19 12:10:00,22.1,22.11,22.09,22.11,29532.0,20.7438,20.7532,20.7344,20.7532,29532.0
2019-08-19 12:20:00,22.12,22.13,22.09,22.09,48040.0,20.7625,20.7719,20.7344,20.7344,48040.0
2019-08-19 12:30:00,22.09,22.11,22.08,22.11,64984.0,20.7344,20.7532,20.725,20.7532,64984.0
2019-08-19 12:40:00,22.11,22.12,22.1,22.11,40824.0,20.7532,20.7625,20.7438,20.7532,40824.0
2019-08-19 12:50:00,22.11,22.16,22.11,22.15,58964.0,20.7532,20.8001,20.7532,20.7907,58964.0
2019-08-19 13:00:00,22.16,22.17,22.14,22.17,39152.0,20.8001,20.8095,20.7813,20.8095,39152.0
2019-08-19 13:10:00,22.17,22.21,22.17,22.2,76192.0,20.8095,20.847,20.8095,20.8376,76192.0
2019-08-19 13:20:00,22.21,22.22,22.2,22.22,427864.0,20.847,20.8564,20.8376,20.8564,427864.0
2019-08-19 13:30:00,22.21,22.22,22.11,22.12,93696.0,20.847,20.8564,20.7532,20.7625,93696.0
2019-08-19 13:40:00,22.12,22.13,22.11,22.13,75744.0,20.7625,20.7719,20.7532,20.7719,75744.0
2019-08-19 13:50:00,22.13,22.16,22.1,22.11,40112.0,20.7719,20.8001,20.7438,20.7532,40112.0
2019-08-19 14:00:00,22.11,22.11,22.09,22.1,51076.0,20.7532,20.7532,20.7344,20.7438,51076.0
2019-08-19 14:10:00,22.1,22.12,22.09,22.11,109424.0,20.7438,20.7625,20.7344,20.7532,109424.0
2019-08-19 14:20:00,22.11,22.14,22.11,22.13,81344.0,20.7532,20.7813,20.7532,20.7719,81344.0
2019-08-19 14:30:00,22.13,22.13,22.08,22.12,110116.0,20.7719,20.7719,20.725,20.7625,110116.0
2019-08-19 14:40:00,22.12,22.15,22.1,22.11,84792.0,20.7625,20.7907,20.7438,20.7532,84792.0
2019-08-19 14:50:00,22.11,22.12,22.09,22.09,104316.0,20.7532,20.7625,20.7344,20.7344,104316.0
2019-08-19 15:00:00,22.09,22.13,22.07,22.12,100440.0,20.7344,20.7719,20.7156,20.7625,100440.0
2019-08-19 15:10:00,22.11,22.12,22.09,22.11,91012.0,20.7532,20.7625,20.7344,20.7532,91012.0
2019-08-19 15:20:00,22.11,22.13,22.11,22.12,124912.0,20.7532,20.7719,20.7532,20.7625,124912.0
2019-08-19 15:30:00,22.12,22.13,22.06,22.07,261452.0,20.7625,20.7719,20.7062,20.7156,261452.0
2019-08-19 15:40:00,22.07,22.08,22.06,22.08,249768.0,20.7156,20.725,20.7062,20.725,249768.0
2019-08-19 15:50:00,22.08,22.1,22.05,22.06,417104.0,20.725,20.7438,20.6968,20.7062,417104.0
2019-08-20 09:30:00,22.0,22.0,21.88,21.89,51684.0,20.6499,20.6499,20.5373,20.5467,51684.0
2019-08-20 09:40:00,21.89,21.9,21.83,21.85,47100.0,20.5467,20.556,20.4903,20.5091,47100.0
2019-08-20 09:50:00,21.86,21.88,21.81,21.86,21952.0,20.5185,20.5373,20.4716,20.5185,21952.0
2019-08-20 10:00:00,21.85,21.91,21.85,21.9,35532.0,20.5091,20.5654,20.5091,20.556,35532.0
2019-08-20 10:10:00,21.9,21.92,21.81,21.82,71956.0,20.556,20.5748,20.4716,20.481,71956.0
2019-08-20 10:20:00,21.81,21.83,21.8,21.81,100204.0,20.4716,20.4903,20.4622,20.4716,100204.0
2019-08-20 10:30:00,21.81,21.81,21.77,21.78,56812.0,20.4716,20.4716,20.434,20.4434,56812.0
2019-08-20 10:40:00,21.78,21.81,21.77,21.81,26048.0,20.4434,20.4716,20.434,20.4716,26048.0
2019-08-20 10:50:00,21.81,21.85,21.79,21.84,33108.0,20.4716,20.5091,20.4528,20.4997,33108.0
2019-08-20 11:00:00,21.84,21.86,21.83,21.84,55792.0,20.4997,20.5185,20.4903,20.4997,55792.0
2019-08-20 11:10:00,21.84,21.87,21.84,21.85,52408.0,20.4997,20.5279,20.4997,20.5091,52408.0
2019-08-20 11:20:00,21.85,21.85,21.8,21.8,70096.0,20.5091,20.5091,20.4622,20.4622,70096.0
2019-08-20 11:30:00,21.8,21.8,21.77,21.77,40168.0,20.4622,20.4622,20.434,20.434,40168.0
2019-08-20 11:40:00,21.77,21.78,21.71,21.72,119664.0,20.434,20.4434,20.3777,20.3871,119664.0
2019-08-20 11:50:00,21.72,21.73,21.69,21.7,176332.0,20.3871,20.3965,20.3589,20.3683,176332.0
2019-08-20 12:00:00,21.7,21.74,21.69,21.74,590592.0,20.3683,20.4059,20.3589,20.4059,590592.0
2019-08-20 12:10:00,21.73,21.81,21.73,21.79,101368.0,20.3965,20.4716,20.3965,20.4528,101368.0
2019-08-20 12:20:00,21.8,21.8,21.76,21.77,56572.0,20.4622,20.4622,20.4246,20.434,56572.0
2019-08-20 12:30:00,21.76,21.77,21.72,21.75,42244.0,20.4246,20.434,20.3871,20.4152,42244.0
2019-08-20 12:40:00,21.75,21.78,21.74,21.74,40020.0,20.4152,20.4434,20.4059,20.4059,40020.0
2019-08-20 12:50:00,21.75,21.83,21.75,21.83,24508.0,20.4152,20.4903,20.4152,20.4903,24508.0
2019-08-20 13:00:00,21.82,21.84,21.8,21.83,204772.0,20.481,20.4997,20.4622,20.4903,204772.0
2019-08-20 13:10:00,21.82,21.83,21.78,21.79,26556.0,20.481,20.4903,20.4434,20.4528,26556.0
2019-08-20 13:20:00,21.79,21.81,21.78,21.78,29644.0,20.4528,20.4716,20.4434,20.4434,29644.0
2019-08-20 13:30:00,21.78,21.78,21.73,21.74,40708.0,20.4434,20.4434,20.3965,20.4059,40708.0
2019-08-20 13:40:00,21.74,21.77,21.74,21.75,28220.0,20.4059,20.434,20.4059,20.4152,28220.0
2019-08-20 13:50:00,21.75,21.78,21.74,21.75,24756.0,20.4152,20.4434,20.4059,20.4152,24756.0
2019-08-20 14:00:00,21.75,21.75,21.73,21.73,93372.0,20.4152,20.4152,20.3965,20.3965,93372.0
2019-08-20 14:10:00,21.73,21.74,21.71,21.72,59208.0,20.3965,20.4059,20.3777,20.3871,59208.0
2019-08-20 14:20:00,21.73,21.74,21.7,21.74,40932.0,20.3965,20.4059,20.3683,20.4059,40932.0
2019-08-20 14:30:00,21.74,21.76,21.73,21.75,95016.0,20.4059,20.4246,20.3965,20.4152,95016.0
2019-08-20 14:40:00,21.74,21.76,21.71,21.75,37956.0,20.4059,20.4246,20.3777,20.4152,37956.0
2019-08-20 14:50:00,21.75,21.77,21.74,21.76,33576.0,20.4152,20.434,20.4059,20.4246,33576.0
2019-08-20 15:00:00,21.76,21.77,21.7,21.7,73688.0,20.4246,20.434,20.3683,20.3683,73688.0
2019-08-20 15:10:00,21.7,21.72,21.69,21.7,50968.0,20.3683,20.3871,20.3589,20.3683,50968.0
2019-08-20 15:20:00,21.7,21.74,21.7,21.74,61444.0,20.3683,20.4059,20.3683,20.4059,61444.0
2019-08-20 15:30:00,21.74,21.75,21.72,21.73,125028.0,20.4059,20.4152,20.3871,20.3965,125028.0
2019-08-20 15:40:00,21.73,21.73,21.72,21.72,111408.0,20.3965,20.3965,20.3871,20.3871,111408.0
2019-08-20 15:50:00,21.72,21.73,21.67,21.68,373240.0,20.3871,20.3965,20.3402,20.3495,373240.0
2019-08-21 09:30:00,21.89,21.93,21.86,21.91,150380.0,20.5467,20.5842,20.5185,20.5654,150380.0
2019-08-21 09:40:00,21.91,21.94,21.86,21.91,217740.0,20.5654,20.5936,20.5185,20.5654,217740.0
2019-08-21 09:50:00,21.91,21.92,21.89,21.89,65912.0,20.5654,20.5748,20.5467,20.5467,65912.0
2019-08-21 10:00:00,21.9,21.91,21.88,21.88,72192.0,20.556,20.5654,20.5373,20.5373,72192.0
2019-08-21 10:10:00,21.88,21.92,21.84,21.91,154860.0,20.5373,20.5748,20.4997,20.5654,154860.0
2019-08-21 10:20:00,21.91,21.93,21.89,21.92,158284.0,20.5654,20.5842,20.5467,20.5748,158284.0
2019-08-21 10:30:00,21.92,21.97,21.91,21.93,137292.0,20.5748,20.6217,20.5654,20.5842,137292.0
2019-08-21 10:40:00,21.93,22.0,21.93,22.0,71172.0,20.5842,20.6499,20.5842,20.6499,71172.0
2019-08-21 10:50:00,22.0,22.03,21.96,22.0,62808.0,20.6499,20.6781,20.6124,20.6499,62808.0
2019-08-21 11:00:00,22.0,22.01,21.97,22.01,80412.0,20.6499,20.6593,20.6217,20.6593,80412.0
2019-08-21 11:10:00,22.01,22.05,22.0,22.04,193784.0,20.6593,20.6968,20.6499,20.6875,193784.0
2019-08-21 11:20:00,22.04,22.06,22.03,22.05,93412.0,20.6875,20.7062,20.6781,20.6968,93412.0
2019-08-21 11:30:00,22.04,22.04,22.03,22.03,94452.0,20.6875,20.6875,20.6781,20.6781,94452.0
2019-08-21 11:40:00,22.03,22.05,22.01,22.02,69008.0,20.6781,20.6968,20.6593,20.6687,69008.0
2019-08-21 11:50:00,22.02,22.04,21.98,22.02,89224.0,20.6687,20.6875,20.6311,20.6687,89224.0
2019-08-21 12:00:00,22.02,22.04,22.02,22.03,120288.0,20.6687,20.6875,20.6687,20.6781,120288.0
2019-08-21 12:10:00,22.03,22.04,22.0,22.0,92432.0,20.6781,20.6875,20.6499,20.6499,92432.0
2019-08-21 12:20:00,22.0,22.02,22.0,22.02,100068.0,20.6499,20.6687,20.6499,20.6687,100068.0
2019-08-21 12:30:00,22.02,22.03,22.0,22.02,61336.0,20.6687,20.6781,20.6499,20.6687,61336.0
2019-08-21 12:40:00,22.02,22.03,22.0,22.02,62152.0,20.6687,20.6781,20.6499,20.6687,62152.0
2019-08-21 12:50:00,22.02,22.06,22.02,22.05,68384.0,20.6687,20.7062,20.6687,20.6968,68384.0
2019-08-21 13:00:00,22.05,22.06,22.04,22.05,63664.0,20.6968,20.7062,20.6875,20.6968,63664.0
2019-08-21 13:10:00,22.06,22.09,22.06,22.08,62172.0,20.7062,20.7344,20.7062,20.725,62172.0
2019-08-21 13:20:00,22.08,22.09,22.07,22.08,48308.0,20.725,20.7344,20.7156,20.725,48308.0
2019-08-21 13:30:00,22.08,22.09,22.06,22.07,52976.0,20.725,20.7344,20.7062,20.7156,52976.0
2019-08-21 13:40:00,22.07,22.07,22.05,22.05,74448.0,20.7156,20.7156,20.6968,20.6968,74448.0
2019-08-21 13:50:00,22.05,22.05,21.99,21.99,49692.0,20.6968,20.6968,20.6405,20.6405,49692.0
2019-08-21 14:00:00,21.98,22.05,21.93,22.0,139308.0,20.6311,20.6968,20.5842,20.6499,139308.0
2019-08-21 14:10:00,22.0,22.05,21.95,22.03,84272.0,20.6499,20.6968,20.603,20.6781,84272.0
2019-08-21 14:20:00,22.02,22.04,22.01,22.02,81656.0,20.6687,20.6875,20.6593,20.6687,81656.0
2019-08-21 14:30:00,22.02,22.04,21.94,21.96,83500.0,20.6687,20.6875,20.5936,20.6124,83500.0
2019-08-21 14:40:00,21.96,21.98,21.94,21.95,57620.0,20.6124,20.6311,20.5936,20.603,57620.0
2019-08-21 14:50:00,21.94,21.98,21.93,21.96,114924.0,20.5936,20.6311,20.5842,20.6124,114924.0
2019-08-21 15:00:00,21.97,22.0,21.95,22.0,108304.0,20.6217,20.6499,20.603,20.6499,108304.0
2019-08-21 15:10:00,22.0,22.03,22.0,22.02,104696.0,20.6499,20.6781,20.6499,20.6687,104696.0
2019-08-21 15:20:00,22.02,22.06,22.02,22.05,90204.0,20.6687,20.7062,20.6687,20.6968,90204.0
2019-08-21 15:30:00,22.05,22.08,22.05,22.08,126860.0,20.6968,20.725,20.6968,20.725,126860.0
2019-08-21 15:40:00,22.08,22.08,22.05,22.07,159368.0,20.725,20.725,20.6968,20.7156,159368.0
2019-08-21 15:50:00,22.07,22.09,22.03,22.05,459804.0,20.7156,20.7344,20.6781,20.6968,459804.0
2019-08-22 09:30:00,22.16,22.21,22.1,22.12,50380.0,20.8001,20.847,20.7438,20.7625,50380.0
2019-08-22 09:40:00,22.11,22.14,22.01,22.02,41588.0,20.7532,20.7813,20.6593,20.6687,41588.0
2019-08-22 09:50:00,22.05,22.07,22.02,22.04,16788.0,20.6968,20.7156,20.6687,20.6875,16788.0
2019-08-22 10:00:00,22.03,22.11,22.01,22.1,37336.0,20.6781,20.7532,20.6593,20.7438,37336.0
2019-08-22 10:10:00,22.09,22.09,22.01,22.01,32340.0,20.7344,20.7344,20.6593,20.6593,32340.0
2019-08-22 10:20:00,22.01,22.01,21.96,21.96,18168.0,20.6593,20.6593,20.6124,20.6124,18168.0
2019-08-22 10:30:00,21.95,21.96,21.84,21.87,22780.0,20.603,20.6124,20.4997,20.5279,22780.0
2019-08-22 10:40:00,21.86,21.87,21.8,21.84,26892.0,20.5185,20.5279,20.4622,20.4997,26892.0
2019-08-22 10:50:00,21.84,21.85,21.81,21.81,31964.0,20.4997,20.5091,20.4716,20.4716,31964.0
2019-08-22 11:00:00,21.82,21.88,21.81,21.86,22640.0,20.481,20.5373,20.4716,20.5185,22640.0
2019-08-22 11:10:00,21.86,21.88,21.86,21.86,23164.0,20.5185,20.5373,20.5185,20.5185,23164.0
2019-08-22 11:20:00,21.86,21.88,21.83,21.83,18816.0,20.5185,20.5373,20.4903,20.4903,18816.0
2019-08-22 11:30:00,21.84,21.91,21.84,21.9,27224.0,20.4997,20.5654,20.4997,20.556,27224.0
2019-08-22 11:40:00,21.91,21.91,21.84,21.86,7200.0,20.5654,20.5654,20.4997,20.5185,7200.0
2019-08-22 11:50:00,21.84,21.85,21.81,21.83,20268.0,20.4997,20.5091,20.4716,20.4903,20268.0
2019-08-22 12:00:00,21.82,21.93,21.82,21.93,46608.0,20.481,20.5842,20.481,20.5842,46608.0
2019-08-22 12:10:00,21.93,21.95,21.92,21.94,28592.0,20.5842,20.603,20.5748,20.5936,28592.0
2019-08-22 12:20:00,21.94,21.94,21.89,21.9,25816.0,20.5936,20.5936,20.5467,20.556,25816.0
2019-08-22 12:30:00,21.9,21.93,21.88,21.88,30360.0,20.556,20.5842,20.5373,20.5373,30360.0
2019-08-22 12:40:00,21.88,21.92,21.88,21.91,28712.0,20.5373,20.5748,20.5373,20.5654,28712.0
2019-08-22 12:50:00,21.91,21.91,21.87,21.89,62104.0,20.5654,20.5654,20.5279,20.5467,62104.0
2019-08-22 13:00:00,21.89,21.93,21.89,21.92,44008.0,20.5467,20.5842,20.5467,20.5748,44008.0
2019-08-22 13:10:00,21.91,21.92,21.88,21.88,164928.0,20.5654,20.5748,20.5373,20.5373,164928.0
2019-08-22 13:20:00,21.88,21.93,21.88,21.93,34900.0,20.5373,20.5842,20.5373,20.5842,34900.0
2019-08-22 13:30:00,21.92,21.94,21.92,21.93,25484.0,20.5748,20.5936,20.5748,20.5842,25484.0
2019-08-22 13:40:00,21.93,21.93,21.92,21.92,15648.0,20.5842,20.5842,20.5748,20.5748,15648.0
2019-08-22 13:50:00,21.92,21.93,21.92,21.92,28208.0,20.5748,20.5842,20.5748,20.5748,28208.0
2019-08-22 14:00:00,21.92,22.03,21.92,22.0,690112.0,20.5748,20.6781,20.5748,20.6499,690112.0
2019-08-22 14:10:00,21.99,22.02,21.99,22.0,19600.0,20.6405,20.6687,20.6405,20.6499,19600.0
2019-08-22 14:20:00,22.0,22.0,21.97,21.98,25828.0,20.6499,20.6499,20.6217,20.6311,25828.0
2019-08-22 14:30:00,21.97,21.98,21.96,21.97,26240.0,20.6217,20.6311,20.6124,20.6217,26240.0
2019-08-22 14:40:00,21.97,22.0,21.97,21.99,33144.0,20.6217,20.6499,20.6217,20.6405,33144.0
2019-08-22 14:50:00,21.99,22.0,21.98,21.99,40604.0,20.6405,20.6499,20.6311,20.6405,40604.0
2019-08-22 15:00:00,21.99,21.99,21.98,21.98,26400.0,20.6405,20.6405,20.6311,20.6311,26400.0
2019-08-22 15:10:00,21.98,21.98,21.94,21.95,55768.0,20.6311,20.6311,20.5936,20.603,55768.0
2019-08-22 15:20:00,21.95,21.98,21.95,21.98,54760.0,20.603,20.6311,20.603,20.6311,54760.0
2019-08-22 15:30:00,21.98,21.99,21.97,21.98,52668.0,20.6311,20.6405,20.6217,20.6311,52668.0
2019-08-22 15:40:00,21.98,22.02,21.98,22.01,78740.0,20.6311,20.6687,20.6311,20.6593,78740.0
2019-08-22 15:50:00,22.01,22.04,21.95,21.97,315656.0,20.6593,20.6875,20.603,20.6217,315656.0
2019-08-23 09:30:00,21.85,21.89,21.74,21.86,188608.0,20.5091,20.5467,20.4059,20.5185,188608.0
2019-08-23 09:40:00,21.89,21.89,21.84,21.86,93696.0,20.5467,20.5467,20.4997,20.5185,93696.0
2019-08-23 09:50:00,21.85,21.93,21.83,21.93,45448.0,20.5091,20.5842,20.4903,20.5842,45448.0
2019-08-23 10:00:00,21.93,22.03,21.89,21.98,216204.0,20.5842,20.6781,20.5467,20.6311,216204.0
2019-08-23 10:10:00,21.98,22.02,21.93,22.01,67896.0,20.6311,20.6687,20.5842,20.6593,67896.0
2019-08-23 10:20:00,22.02,22.09,22.01,22.09,61388.0,20.6687,20.7344,20.6593,20.7344,61388.0
2019-08-23 10:30:00,22.06,22.18,22.06,22.18,137740.0,20.7062,20.8189,20.7062,20.8189,137740.0
2019-08-23 10:40:00,22.18,22.18,22.1,22.11,92020.0,20.8189,20.8189,20.7438,20.7532,92020.0
2019-08-23 10:50:00,22.13,22.16,22.09,22.09,54508.0,20.7719,20.8001,20.7344,20.7344,54508.0
2019-08-23 11:00:00,22.08,22.1,21.75,21.75,226148.0,20.725,20.7438,20.4152,20.4152,226148.0
2019-08-23 11:10:00,21.71,21.84,21.71,21.84,473764.0,20.3777,20.4997,20.3777,20.4997,473764.0
2019-08-23 11:20:00,21.82,21.82,21.7,21.72,73912.0,20.481,20.481,20.3683,20.3871,73912.0
2019-08-23 11:30:00,21.72,21.74,21.6,21.62,60840.0,20.3871,20.4059,20.2745,20.2932,60840.0
2019-08-23 11:40:00,21.6,21.62,21.55,21.56,37660.0,20.2745,20.2932,20.2275,20.2369,37660.0
2019-08-23 11:50:00,21.57,21.58,21.47,21.47,33520.0,20.2463,20.2557,20.1524,20.1524,33520.0
2019-08-23 12:00:00,21.46,21.51,21.45,21.49,49056.0,20.143,20.19,20.1337,20.1712,49056.0
2019-08-23 12:10:00,21.49,21.54,21.47,21.52,45128.0,20.1712,20.2181,20.1524,20.1994,45128.0
2019-08-23 12:20:00,21.51,21.51,21.46,21.49,45236.0,20.19,20.19,20.143,20.1712,45236.0
2019-08-23 12:30:00,21.48,21.57,21.48,21.54,18216.0,20.1618,20.2463,20.1618,20.2181,18216.0
2019-08-23 12:40:00,21.53,21.57,21.52,21.52,59900.0,20.2087,20.2463,20.1994,20.1994,59900.0
2019-08-23 12:50:00,21.52,21.52,21.46,21.51,37660.0,20.1994,20.1994,20.143,20.19,37660.0
2019-08-23 13:00:00,21.51,21.53,21.49,21.51,38024.0,20.19,20.2087,20.1712,20.19,38024.0
2019-08-23 13:10:00,21.51,21.6,21.5,21.55,38708.0,20.19,20.2745,20.1806,20.2275,38708.0
2019-08-23 13:20:00,21.54,21.54,21.5,21.51,25756.0,20.2181,20.2181,20.1806,20.19,25756.0
2019-08-23 13:30:00,21.5,21.58,21.5,21.58,16660.0,20.1806,20.2557,20.1806,20.2557,16660.0
2019-08-23 13:40:00,21.57,21.59,21.54,21.57,37580.0,20.2463,20.2651,20.2181,20.2463,37580.0
2019-08-23 13:50:00,21.57,21.59,21.55,21.55,16700.0,20.2463,20.2651,20.2275,20.2275,16700.0
2019-08-23 14:00:00,21.54,21.55,21.52,21.53,28468.0,20.2181,20.2275,20.1994,20.2087,28468.0
2019-08-23 14:10:00,21.53,21.54,21.51,21.51,23144.0,20.2087,20.2181,20.19,20.19,23144.0
2019-08-23 14:20:00,21.52,21.54,21.52,21.52,23808.0,20.1994,20.2181,20.1994,20.1994,23808.0
2019-08-23 14:30:00,21.53,21.54,21.48,21.48,22408.0,20.2087,20.2181,20.1618,20.1618,22408.0
2019-08-23 14:40:00,21.48,21.48,21.39,21.4,43272.0,20.1618,20.1618,20.0773,20.0867,43272.0
2019-08-23 14:50:00,21.4,21.44,21.4,21.44,33772.0,20.0867,20.1243,20.0867,20.1243,33772.0
2019-08-23 15:00:00,21.43,21.47,21.42,21.43,50360.0,20.1149,20.1524,20.1055,20.1149,50360.0
2019-08-23 15:10:00,21.43,21.43,21.38,21.39,70496.0,20.1149,20.1149,20.068,20.0773,70496.0
2019-08-23 15:20:00,21.4,21.42,21.38,21.41,64220.0,20.0867,20.1055,20.068,20.0961,64220.0
2019-08-23 15:30:00,21.4,21.41,21.36,21.37,86160.0,20.0867,20.0961,20.0492,20.0586,86160.0
2019-08-23 15:40:00,21.37,21.4,21.35,21.35,119948.0,20.0586,20.0867,20.0398,20.0398,119948.0
2019-08-23 15:50:00,21.34,21.37,21.27,21.36,482360.0,20.0304,20.0586,19.9647,20.0492,482360.0
2019-08-26 09:30:00,21.54,21.58,21.46,21.49,110780.0,20.2181,20.2557,20.143,20.1712,110780.0
2019-08-26 09:40:00,21.5,21.5,21.3,21.3,55804.0,20.1806,20.1806,19.9929,19.9929,55804.0
2019-08-26 09:50:00,21.31,21.39,21.29,21.36,64456.0,20.0022,20.0773,19.9835,20.0492,64456.0
2019-08-26 10:00:00,21.35,21.38,21.32,21.34,118880.0,20.0398,20.068,20.0116,20.0304,118880.0
2019-08-26 10:10:00,21.33,21.34,21.23,21.27,45128.0,20.021,20.0304,19.9272,19.9647,45128.0
2019-08-26 10:20:00,21.3,21.34,21.28,21.33,37084.0,19.9929,20.0304,19.9741,20.021,37084.0
2019-08-26 10:30:00,21.3,21.35,21.27,21.31,55360.0,19.9929,20.0398,19.9647,20.0022,55360.0
2019-08-26 10:40:00,21.3,21.32,21.27,21.32,50624.0,19.9929,20.0116,19.9647,20.0116,50624.0
2019-08-26 10:50:00,21.32,21.33,21.3,21.31,27076.0,20.0116,20.021,19.9929,20.0022,27076.0
2019-08-26 11:00:00,21.31,21.33,21.31,21.31,86268.0,20.0022,20.021,20.0022,20.0022,86268.0
2019-08-26 11:10:00,21.3,21.36,21.29,21.29,97248.0,19.9929,20.0492,19.9835,19.9835,97248.0
2019-08-26 11:20:00,21.31,21.36,21.3,21.34,30140.0,20.0022,20.0492,19.9929,20.0304,30140.0
2019-08-26 11:30:00,21.33,21.36,21.33,21.36,19688.0,20.021,20.0492,20.021,20.0492,19688.0
2019-08-26 11:40:00,21.36,21.36,21.29,21.31,127232.0,20.0492,20.0492,19.9835,20.0022,127232.0
2019-08-26 11:50:00,21.31,21.31,21.28,21.3,35660.0,20.0022,20.0022,19.9741,19.9929,35660.0
2019-08-26 12:00:00,21.31,21.37,21.31,21.36,22404.0,20.0022,20.0586,20.0022,20.0492,22404.0
2019-08-26 12:10:00,21.36,21.38,21.33,21.33,50236.0,20.0492,20.068,20.021,20.021,50236.0
2019-08-26 12:20:00,21.34,21.39,21.33,21.35,94704.0,20.0304,20.0773,20.021,20.0398,94704.0
2019-08-26 12:30:00,21.35,21.36,21.33,21.34,22916.0,20.0398,20.0492,20.021,20.0304,22916.0
2019-08-26 12:40:00,21.33,21.35,21.32,21.34,19732.0,20.021,20.0398,20.0116,20.0304,19732.0
2019-08-26 12:50:00,21.34,21.36,21.33,21.36,18304.0,20.0304,20.0492,20.021,20.0492,18304.0
2019-08-26 13:00:00,21.36,21.38,21.35,21.38,59816.0,20.0492,20.068,20.0398,20.068,59816.0
2019-08-26 13:10:00,21.38,21.38,21.32,21.33,22860.0,20.068,20.068,20.0116,20.021,22860.0
2019-08-26 13:20:00,21.33,21.36,21.32,21.35,37980.0,20.021,20.0492,20.0116,20.0398,37980.0
2019-08-26 13:30:00,21.35,21.35,21.31,21.35,100012.0,20.0398,20.0398,20.0022,20.0398,100012.0
2019-08-26 13:40:00,21.35,21.36,21.33,21.35,148284.0,20.0398,20.0492,20.021,20.0398,148284.0
2019-08-26 13:50:00,21.35,21.36,21.34,21.35,80540.0,20.0398,20.0492,20.0304,20.0398,80540.0
2019-08-26 14:00:00,21.35,21.37,21.32,21.33,147300.0,20.0398,20.0586,20.0116,20.021,147300.0
2019-08-26 14:10:00,21.33,21.34,21.28,21.29,238492.0,20.021,20.0304,19.9741,19.9835,238492.0
2019-08-26 14:20:00,21.3,21.3,21.25,21.25,23008.0,19.9929,19.9929,19.9459,19.9459,23008.0
2019-08-26 14:30:00,21.25,21.28,21.24,21.27,29144.0,19.9459,19.9741,19.9365,19.9647,29144.0
2019-08-26 14:40:00,21.27,21.28,21.25,21.26,37164.0,19.9647,19.9741,19.9459,19.9553,37164.0
2019-08-26 14:50:00,21.26,21.26,21.22,21.26,44508.0,19.9553,19.9553,19.9178,19.9553,44508.0
2019-08-26 15:00:00,21.25,21.3,21.24,21.25,40460.0,19.9459,19.9929,19.9365,19.9459,40460.0
2019-08-26 15:10:00,21.24,21.29,21.24,21.27,63184.0,19.9365,19.9835,19.9365,19.9647,63184.0
2019-08-26 15:20:00,21.27,21.27,21.23,21.24,99276.0,19.9647,19.9647,19.9272,19.9365,99276.0
2019-08-26 15:30:00,21.24,21.26,21.23,21.23,73456.0,19.9365,19.9553,19.9272,19.9272,73456.0
2019-08-26 15:40:00,21.23,21.24,21.21,21.21,117124.0,19.9272,19.9365,19.9084,19.9084,117124.0
2019-08-26 15:50:00,21.22,21.31,21.22,21.31,414256.0,19.9178,20.0022,19.9178,20.0022,414256.0
2019-08-27 09:30:00,21.46,21.5,21.38,21.5,57160.0,20.143,20.1806,20.068,20.1806,57160.0
2019-08-27 09:40:00,21.48,21.52,21.43,21.5,15068.0,20.1618,20.1994,20.1149,20.1806,15068.0
2019-08-27 09:50:00,21.49,21.49,21.43,21.46,22456.0,20.1712,20.1712,20.1149,20.143,22456.0
2019-08-27 10:00:00,21.47,21.47,21.41,21.41,34692.0,20.1524,20.1524,20.0961,20.0961,34692.0
2019-08-27 10:10:00,21.41,21.44,21.4,21.43,65376.0,20.0961,20.1243,20.0867,20.1149,65376.0
2019-08-27 10:20:00,21.46,21.46,21.4,21.4,20236.0,20.143,20.143,20.0867,20.0867,20236.0
2019-08-27 10:30:00,21.4,21.41,21.38,21.38,12984.0,20.0867,20.0961,20.068,20.068,12984.0
2019-08-27 10:40:00,21.38,21.39,21.34,21.34,22820.0,20.068,20.0773,20.0304,20.0304,22820.0
2019-08-27 10:50:00,21.35,21.36,21.33,21.34,22836.0,20.0398,20.0492,20.021,20.0304,22836.0
2019-08-27 11:00:00,21.33,21.38,21.31,21.35,129600.0,20.021,20.068,20.0022,20.0398,129600.0
2019-08-27 11:10:00,21.35,21.36,21.29,21.29,19136.0,20.0398,20.0492,19.9835,19.9835,19136.0
2019-08-27 11:20:00,21.29,21.31,21.29,21.29,14928.0,19.9835,20.0022,19.9835,19.9835,14928.0
2019-08-27 11:30:00,21.29,21.34,21.29,21.33,17600.0,19.9835,20.0304,19.9835,20.021,17600.0
2019-08-27 11:40:00,21.33,21.35,21.31,21.35,16320.0,20.021,20.0398,20.0022,20.0398,16320.0
2019-08-27 11:50:00,21.34,21.35,21.3,21.3,20300.0,20.0304,20.0398,19.9929,19.9929,20300.0
2019-08-27 12:00:00,21.3,21.31,21.25,21.27,17156.0,19.9929,20.0022,19.9459,19.9647,17156.0
2019-08-27 12:10:00,21.27,21.29,21.27,21.29,14052.0,19.9647,19.9835,19.9647,19.9835,14052.0
2019-08-27 12:20:00,21.31,21.31,21.29,21.31,15268.0,20.0022,20.0022,19.9835,20.0022,15268.0
2019-08-27 12:30:00,21.3,21.32,21.25,21.25,25004.0,19.9929,20.0116,19.9459,19.9459,25004.0
2019-08-27 12:40:00,21.25,21.28,21.25,21.28,14808.0,19.9459,19.9741,19.9459,19.9741,14808.0
2019-08-27 12:50:00,21.27,21.27,21.19,21.21,106836.0,19.9647,19.9647,19.8896,19.9084,106836.0
2019-08-27 13:00:00,21.2,21.28,21.19,21.27,32412.0,19.899,19.9741,19.8896,19.9647,32412.0
2019-08-27 13:10:00,21.27,21.28,21.25,21.28,15280.0,19.9647,19.9741,19.9459,19.9741,15280.0
2019-08-27 13:20:00,21.28,21.31,21.28,21.3,11260.0,19.9741,20.0022,19.9741,19.9929,11260.0
2019-08-27 13:30:00,21.3,21.34,21.28,21.31,62348.0,19.9929,20.0304,19.9741,20.0022,62348.0
2019-08-27 13:40:00,21.31,21.33,21.3,21.3,28000.0,20.0022,20.021,19.9929,19.9929,28000.0
2019-08-27 13:50:00,21.3,21.31,21.28,21.31,21700.0,19.9929,20.0022,19.9741,20.0022,21700.0
2019-08-27 14:00:00,21.32,21.33,21.29,21.29,37200.0,20.0116,20.021,19.9835,19.9835,37200.0
2019-08-27 14:10:00,21.28,21.29,21.25,21.27,18832.0,19.9741,19.9835,19.9459,19.9647,18832.0
2019-08-27 14:20:00,21.27,21.28,21.25,21.26,20240.0,19.9647,19.9741,19.9459,19.9553,20240.0
2019-08-27 14:30:00,21.27,21.27,21.25,21.26,14584.0,19.9647,19.9647,19.9459,19.9553,14584.0
2019-08-27 14:40:00,21.26,21.28,21.24,21.27,26272.0,19.9553,19.9741,19.9365,19.9647,26272.0
2019-08-27 14:50:00,21.28,21.33,21.28,21.32,19784.0,19.9741,20.021,19.9741,20.0116,19784.0
2019-08-27 15:00:00,21.33,21.35,21.31,21.33,21288.0,20.021,20.0398,20.0022,20.021,21288.0
2019-08-27 15:10:00,21.32,21.32,21.3,21.31,24444.0,20.0116,20.0116,19.9929,20.0022,24444.0
2019-08-27 15:20:00,21.31,21.31,21.27,21.28,49564.0,20.0022,20.0022,19.9647,19.9741,49564.0
2019-08-27 15:30:00,21.27,21.29,21.25,21.29,88480.0,19.9647,19.9835,19.9459,19.9835,88480.0
2019-08-27 15:40:00,21.29,21.31,21.27,21.3,126544.0,19.9835,20.0022,19.9647,19.9929,126544.0
2019-08-27 15:50:00,21.29,21.3,21.24,21.25,239184.0,19.9835,19.9929,19.9365,19.9459,239184.0
2019-08-28 09:30:00,21.17,21.21,21.02,21.08,78032.0,19.8708,19.9084,19.73,19.7864,78032.0
2019-08-28 09:40:00,21.06,21.12,21.05,21.12,43268.0,19.7676,19.8239,19.7582,19.8239,43268.0
2019-08-28 09:50:00,21.12,21.21,21.12,21.2,39124.0,19.8239,19.9084,19.8239,19.899,39124.0
2019-08-28 10:00:00,21.19,21.25,21.18,21.24,42696.0,19.8896,19.9459,19.8802,19.9365,42696.0
2019-08-28 10:10:00,21.24,21.24,21.17,21.2,45780.0,19.9365,19.9365,19.8708,19.899,45780.0
2019-08-28 10:20:00,21.2,21.22,21.19,21.2,15232.0,19.899,19.9178,19.8896,19.899,15232.0
2019-08-28 10:30:00,21.21,21.24,21.21,21.23,54244.0,19.9084,19.9365,19.9084,19.9272,54244.0
2019-08-28 10:40:00,21.22,21.28,21.22,21.25,14680.0,19.9178,19.9741,19.9178,19.9459,14680.0
2019-08-28 10:50:00,21.25,21.28,21.24,21.24,25320.0,19.9459,19.9741,19.9365,19.9365,25320.0
2019-08-28 11:00:00,21.24,21.27,21.22,21.26,30472.0,19.9365,19.9647,19.9178,19.9553,30472.0
2019-08-28 11:10:00,21.27,21.28,21.25,21.25,17268.0,19.9647,19.9741,19.9459,19.9459,17268.0
2019-08-28 11:20:00,21.26,21.35,21.26,21.35,19676.0,19.9553,20.0398,19.9553,20.0398,19676.0
2019-08-28 11:30:00,21.35,21.35,21.31,21.33,23176.0,20.0398,20.0398,20.0022,20.021,23176.0
2019-08-28 11:40:00,21.33,21.35,21.33,21.33,10616.0,20.021,20.0398,20.021,20.021,10616.0
2019-08-28 11:50:00,21.34,21.36,21.33,21.33,19012.0,20.0304,20.0492,20.021,20.021,19012.0
2019-08-28 12:00:00,21.35,21.36,21.34,21.36,12588.0,20.0398,20.0492,20.0304,20.0492,12588.0
2019-08-28 12:10:00,21.35,21.36,21.34,21.36,12436.0,20.0398,20.0492,20.0304,20.0492,12436.0
2019-08-28 12:20:00,21.37,21.37,21.32,21.32,13652.0,20.0586,20.0586,20.0116,20.0116,13652.0
2019-08-28 12:30:00,21.33,21.35,21.32,21.35,35644.0,20.021,20.0398,20.0116,20.0398,35644.0
2019-08-28 12:40:00,21.36,21.37,21.34,21.36,28692.0,20.0492,20.0586,20.0304,20.0492,28692.0
2019-08-28 12:50:00,21.36,21.4,21.36,21.39,39916.0,20.0492,20.0867,20.0492,20.0773,39916.0
2019-08-28 13:00:00,21.38,21.41,21.38,21.41,43408.0,20.068,20.0961,20.068,20.0961,43408.0
2019-08-28 13:10:00,21.4,21.42,21.37,21.41,48604.0,20.0867,20.1055,20.0586,20.0961,48604.0
2019-08-28 13:20:00,21.43,21.43,21.41,21.41,18800.0,20.1149,20.1149,20.0961,20.0961,18800.0
2019-08-28 13:30:00,21.42,21.43,21.4,21.42,14944.0,20.1055,20.1149,20.0867,20.1055,14944.0
2019-08-28 13:40:00,21.42,21.44,21.42,21.44,53096.0,20.1055,20.1243,20.1055,20.1243,53096.0
2019-08-28 13:50:00,21.44,21.44,21.41,21.41,33076.0,20.1243,20.1243,20.0961,20.0961,33076.0
2019-08-28 14:00:00,21.42,21.42,21.4,21.41,17600.0,20.1055,20.1055,20.0867,20.0961,17600.0
2019-08-28 14:10:00,21.41,21.41,21.4,21.41,17916.0,20.0961,20.0961,20.0867,20.0961,17916.0
2019-08-28 14:20:00,21.42,21.43,21.41,21.42,51352.0,20.1055,20.1149,20.0961,20.1055,51352.0
2019-08-28 14:30:00,21.42,21.43,21.41,21.43,10800.0,20.1055,20.1149,20.0961,20.1149,10800.0
2019-08-28 14:40:00,21.42,21.43,21.41,21.42,35980.0,20.1055,20.1149,20.0961,20.1055,35980.0
2019-08-28 14:50:00,21.43,21.44,21.42,21.43,29016.0,20.1149,20.1243,20.1055,20.1149,29016.0
2019-08-28 15:00:00,21.43,21.43,21.39,21.4,34664.0,20.1149,20.1149,20.0773,20.0867,34664.0
2019-08-28 15:10:00,21.4,21.4,21.36,21.38,51836.0,20.0867,20.0867,20.0492,20.068,51836.0
2019-08-28 15:20:00,21.38,21.38,21.3,21.3,94984.0,20.068,20.068,19.9929,19.9929,94984.0
2019-08-28 15:30:00,21.3,21.32,21.28,21.31,107036.0,19.9929,20.0116,19.9741,20.0022,107036.0
2019-08-28 15:40:00,21.3,21.32,21.28,21.3,200092.0,19.9929,20.0116,19.9741,19.9929,200092.0
2019-08-28 15:50:00,21.29,21.31,21.27,21.3,475556.0,19.9835,20.0022,19.9647,19.9929,475556.0
2019-08-29 09:30:00,21.59,21.75,21.59,21.7,85144.0,20.2651,20.4152,20.2651,20.3683,85144.0
2019-08-29 09:40:00,21.74,21.75,21.64,21.73,55572.0,20.4059,20.4152,20.312,20.3965,55572.0
2019-08-29 09:50:00,21.75,21.76,21.73,21.75,218876.0,20.4152,20.4246,20.3965,20.4152,218876.0
2019-08-29 10:00:00,21.75,21.77,21.74,21.76,266300.0,20.4152,20.434,20.4059,20.4246,266300.0
2019-08-29 10:10:00,21.77,21.78,21.73,21.77,314276.0,20.434,20.4434,20.3965,20.434,314276.0
2019-08-29 10:20:00,21.78,21.83,21.77,21.83,51788.0,20.4434,20.4903,20.434,20.4903,51788.0
2019-08-29 10:30:00,21.83,21.88,21.75,21.79,177448.0,20.4903,20.5373,20.4152,20.4528,177448.0
2019-08-29 10:40:00,21.79,21.84,21.75,21.75,24492.0,20.4528,20.4997,20.4152,20.4152,24492.0
2019-08-29 10:50:00,21.77,21.81,21.77,21.81,415280.0,20.434,20.4716,20.434,20.4716,415280.0
2019-08-29 11:00:00,21.82,21.82,21.77,21.77,28848.0,20.481,20.481,20.434,20.434,28848.0
2019-08-29 11:10:00,21.78,21.82,21.78,21.82,22812.0,20.4434,20.481,20.4434,20.481,22812.0
2019-08-29 11:20:00,21.82,21.82,21.8,21.81,19120.0,20.481,20.481,20.4622,20.4716,19120.0
2019-08-29 11:30:00,21.81,21.89,21.81,21.87,41132.0,20.4716,20.5467,20.4716,20.5279,41132.0
2019-08-29 11:40:00,21.87,21.88,21.87,21.88,9560.0,20.5279,20.5373,20.5279,20.5373,9560.0
2019-08-29 11:50:00,21.88,21.88,21.85,21.87,32360.0,20.5373,20.5373,20.5091,20.5279,32360.0
2019-08-29 12:00:00,21.88,21.92,21.88,21.89,118240.0,20.5373,20.5748,20.5373,20.5467,118240.0
2019-08-29 12:10:00,21.9,21.95,21.9,21.93,45188.0,20.556,20.603,20.556,20.5842,45188.0
2019-08-29 12:20:00,21.92,21.95,21.9,21.9,26448.0,20.5748,20.603,20.556,20.556,26448.0
2019-08-29 12:30:00,21.9,21.9,21.87,21.87,12000.0,20.556,20.556,20.5279,20.5279,12000.0
2019-08-29 12:40:00,21.87,21.91,21.87,21.89,62264.0,20.5279,20.5654,20.5279,20.5467,62264.0
2019-08-29 12:50:00,21.87,21.89,21.87,21.89,11724.0,20.5279,20.5467,20.5279,20.5467,11724.0
2019-08-29 13:00:00,21.89,21.91,21.89,21.9,18124.0,20.5467,20.5654,20.5467,20.556,18124.0
2019-08-29 13:10:00,21.9,21.91,21.89,21.91,23376.0,20.556,20.5654,20.5467,20.5654,23376.0
2019-08-29 13:20:00,21.91,21.91,21.9,21.9,29680.0,20.5654,20.5654,20.556,20.556,29680.0
2019-08-29 13:30:00,21.9,21.93,21.9,21.93,17384.0,20.556,20.5842,20.556,20.5842,17384.0
2019-08-29 13:40:00,21.93,21.94,21.93,21.93,22464.0,20.5842,20.5936,20.5842,20.5842,22464.0
2019-08-29 13:50:00,21.93,21.93,21.91,21.93,29924.0,20.5842,20.5842,20.5654,20.5842,29924.0
2019-08-29 14:00:00,21.93,21.95,21.93,21.94,27856.0,20.5842,20.603,20.5842,20.5936,27856.0
2019-08-29 14:10:00,21.95,21.95,21.91,21.91,29372.0,20.603,20.603,20.5654,20.5654,29372.0
2019-08-29 14:20:00,21.9,21.92,21.9,21.91,15160.0,20.556,20.5748,20.556,20.5654,15160.0
2019-08-29 14:30:00,21.91,21.92,21.91,21.91,14240.0,20.5654,20.5748,20.5654,20.5654,14240.0
2019-08-29 14:40:00,21.92,21.93,21.91,21.92,43508.0,20.5748,20.5842,20.5654,20.5748,43508.0
2019-08-29 14:50:00,21.92,21.93,21.92,21.92,59708.0,20.5748,20.5842,20.5748,20.5748,59708.0
2019-08-29 15:00:00,21.92,21.93,21.91,21.92,123820.0,20.5748,20.5842,20.5654,20.5748,123820.0
2019-08-29 15:10:00,21.92,21.93,21.92,21.93,53960.0,20.5748,20.5842,20.5748,20.5842,53960.0
2019-08-29 15:20:00,21.93,21.93,21.91,21.91,185992.0,20.5842,20.5842,20.5654,20.5654,185992.0
2019-08-29 15:30:00,21.91,21.92,21.9,21.91,62204.0,20.5654,20.5748,20.556,20.5654,62204.0
2019-08-29 15:40:00,21.91,21.95,21.9,21.95,129712.0,20.5654,20.603,20.556,20.603,129712.0
2019-08-29 15:50:00,21.95,21.96,21.89,21.91,266056.0,20.603,20.6124,20.5467,20.5654,266056.0
2019-08-30 09:30:00,22.08,22.13,22.02,22.02,55596.0,20.725,20.7719,20.6687,20.6687,55596.0
2019-08-30 09:40:00,22.03,22.08,22.02,22.08,18008.0,20.6781,20.725,20.6687,20.725,18008.0
2019-08-30 09:50:00,22.07,22.08,21.98,21.99,43276.0,20.7156,20.725,20.6311,20.6405,43276.0
2019-08-30 10:00:00,21.99,22.13,21.99,22.13,45984.0,20.6405,20.7719,20.6405,20.7719,45984.0
2019-08-30 10:10:00,22.14,22.14,22.07,22.11,30724.0,20.7813,20.7813,20.7156,20.7532,30724.0
2019-08-30 10:20:00,22.11,22.11,22.07,22.08,27228.0,20.7532,20.7532,20.7156,20.725,27228.0
2019-08-30 10:30:00,22.08,22.13,22.08,22.11,19976.0,20.725,20.7719,20.725,20.7532,19976.0
2019-08-30 10:40:00,22.11,22.12,22.1,22.12,18296.0,20.7532,20.7625,20.7438,20.7625,18296.0
2019-08-30 10:50:00,22.11,22.11,22.03,22.03,44696.0,20.7532,20.7532,20.6781,20.6781,44696.0
2019-08-30 11:00:00,22.03,22.04,21.98,21.98,49420.0,20.6781,20.6875,20.6311,20.6311,49420.0
2019-08-30 11:10:00,21.99,21.99,21.9,21.91,59900.0,20.6405,20.6405,20.556,20.5654,59900.0
2019-08-30 11:20:00,21.91,21.91,21.84,21.88,25348.0,20.5654,20.5654,20.4997,20.5373,25348.0
2019-08-30 11:30:00,21.86,21.9,21.86,21.88,46980.0,20.5185,20.556,20.5185,20.5373,46980.0
2019-08-30 11:40:00,21.87,21.89,21.86,21.89,25868.0,20.5279,20.5467,20.5185,20.5467,25868.0
2019-08-30 11:50:00,21.89,21.96,21.89,21.95,104952.0,20.5467,20.6124,20.5467,20.603,104952.0
2019-08-30 12:00:00,21.95,21.96,21.9,21.9,29844.0,20.603,20.6124,20.556,20.556,29844.0
2019-08-30 12:10:00,21.9,21.94,21.9,21.93,19976.0,20.556,20.5936,20.556,20.5842,19976.0
2019-08-30 12:20:00,21.93,21.94,21.92,21.93,21840.0,20.5842,20.5936,20.5748,20.5842,21840.0
2019-08-30 12:30:00,21.93,21.95,21.92,21.94,21628.0,20.5842,20.603,20.5748,20.5936,21628.0
2019-08-30 12:40:00,21.94,21.97,21.93,21.93,49752.0,20.5936,20.6217,20.5842,20.5842,49752.0
2019-08-30 12:50:00,21.93,21.96,21.93,21.95,19700.0,20.5842,20.6124,20.5842,20.603,19700.0
2019-08-30 13:00:00,21.94,21.94,21.9,21.91,18692.0,20.5936,20.5936,20.556,20.5654,18692.0
2019-08-30 13:10:00,21.9,21.91,21.87,21.89,18064.0,20.556,20.5654,20.5279,20.5467,18064.0
2019-08-30 13:20:00,21.89,21.9,21.88,21.89,17032.0,20.5467,20.556,20.5373,20.5467,17032.0
2019-08-30 13:30:00,21.88,21.88,21.86,21.86,7352.0,20.5373,20.5373,20.5185,20.5185,7352.0
2019-08-30 13:40:00,21.86,21.89,21.85,21.88,17568.0,20.5185,20.5467,20.5091,20.5373,17568.0
2019-08-30 13:50:00,21.88,21.89,21.86,21.87,28320.0,20.5373,20.5467,20.5185,20.5279,28320.0
2019-08-30 14:00:00,21.88,21.91,21.88,21.91,33092.0,20.5373,20.5654,20.5373,20.5654,33092.0
2019-08-30 14:10:00,21.92,21.94,21.91,21.93,22756.0,20.5748,20.5936,20.5654,20.5842,22756.0
2019-08-30 14:20:00,21.93,21.93,21.91,21.92,46096.0,20.5842,20.5842,20.5654,20.5748,46096.0
2019-08-30 14:30:00,21.92,21.93,21.9,21.9,31236.0,20.5748,20.5842,20.556,20.556,31236.0
2019-08-30 14:40:00,21.9,21.9,21.85,21.86,23156.0,20.556,20.556,20.5091,20.5185,23156.0
2019-08-30 14:50:00,21.86,21.87,21.84,21.84,23268.0,20.5185,20.5279,20.4997,20.4997,23268.0
2019-08-30 15:00:00,21.84,21.86,21.81,21.83,42088.0,20.4997,20.5185,20.4716,20.4903,42088.0
2019-08-30 15:10:00,21.83,21.84,21.81,21.83,24924.0,20.4903,20.4997,20.4716,20.4903,24924.0
2019-08-30 15:20:00,21.83,21.88,21.83,21.87,34984.0,20.4903,20.5373,20.4903,20.5279,34984.0
2019-08-30 15:30:00,21.87,21.9,21.86,21.89,55524.0,20.5279,20.556,20.5185,20.5467,55524.0
2019-08-30 15:40:00,21.9,21.91,21.87,21.91,95164.0,20.556,20.5654,20.5279,20.5654,95164.0
2019-08-30 15:50:00,21.91,21.94,21.88,21.88,298992.0,20.5654,20.5936,20.5373,20.5373,298992.0
2019-09-03 09:30:00,21.58,21.67,21.54,21.55,239244.0,20.2557,20.3402,20.2181,20.2275,239244.0
2019-09-03 09:40:00,21.55,21.58,21.51,21.54,30044.0,20.2275,20.2557,20.19,20.2181,30044.0
2019-09-03 09:50:00,21.55,21.63,21.55,21.61,24660.0,20.2275,20.3026,20.2275,20.2838,24660.0
2019-09-03 10:00:00,21.59,21.59,21.41,21.47,79820.0,20.2651,20.2651,20.0961,20.1524,79820.0
2019-09-03 10:10:00,21.48,21.52,21.45,21.5,37860.0,20.1618,20.1994,20.1337,20.1806,37860.0
2019-09-03 10:20:00,21.51,21.52,21.4,21.5,43836.0,20.19,20.1994,20.0867,20.1806,43836.0
2019-09-03 10:30:00,21.49,21.49,21.43,21.45,40796.0,20.1712,20.1712,20.1149,20.1337,40796.0
2019-09-03 10:40:00,21.46,21.54,21.45,21.49,70744.0,20.143,20.2181,20.1337,20.1712,70744.0
2019-09-03 10:50:00,21.5,21.53,21.48,21.53,38948.0,20.1806,20.2087,20.1618,20.2087,38948.0
2019-09-03 11:00:00,21.53,21.54,21.5,21.5,32520.0,20.2087,20.2181,20.1806,20.1806,32520.0
2019-09-03 11:10:00,21.5,21.5,21.44,21.48,32208.0,20.1806,20.1806,20.1243,20.1618,32208.0
2019-09-03 11:20:00,21.48,21.56,21.48,21.53,58800.0,20.1618,20.2369,20.1618,20.2087,58800.0
2019-09-03 11:30:00,21.53,21.56,21.5,21.52,23160.0,20.2087,20.2369,20.1806,20.1994,23160.0
2019-09-03 11:40:00,21.52,21.56,21.5,21.56,22468.0,20.1994,20.2369,20.1806,20.2369,22468.0
2019-09-03 11:50:00,21.56,21.56,21.51,21.51,45604.0,20.2369,20.2369,20.19,20.19,45604.0
2019-09-03 12:00:00,21.5,21.52,21.49,21.5,24452.0,20.1806,20.1994,20.1712,20.1806,24452.0
2019-09-03 12:10:00,21.49,21.52,21.49,21.52,16540.0,20.1712,20.1994,20.1712,20.1994,16540.0
2019-09-03 12:20:00,21.52,21.54,21.5,21.51,25440.0,20.1994,20.2181,20.1806,20.19,25440.0
2019-09-03 12:30:00,21.49,21.5,21.47,21.49,24424.0,20.1712,20.1806,20.1524,20.1712,24424.0
2019-09-03 12:40:00,21.49,21.5,21.48,21.5,14904.0,20.1712,20.1806,20.1618,20.1806,14904.0
2019-09-03 12:50:00,21.49,21.49,21.44,21.44,15600.0,20.1712,20.1712,20.1243,20.1243,15600.0
2019-09-03 13:00:00,21.45,21.46,21.43,21.45,16096.0,20.1337,20.143,20.1149,20.1337,16096.0
2019-09-03 13:10:00,21.45,21.45,21.43,21.43,23696.0,20.1337,20.1337,20.1149,20.1149,23696.0
2019-09-03 13:20:00,21.42,21.42,21.4,21.41,27280.0,20.1055,20.1055,20.0867,20.0961,27280.0
2019-09-03 13:30:00,21.41,21.41,21.39,21.4,22484.0,20.0961,20.0961,20.0773,20.0867,22484.0
2019-09-03 13:40:00,21.39,21.39,21.36,21.39,25584.0,20.0773,20.0773,20.0492,20.0773,25584.0
2019-09-03 13:50:00,21.39,21.39,21.36,21.37,21224.0,20.0773,20.0773,20.0492,20.0586,21224.0
2019-09-03 14:00:00,21.36,21.39,21.35,21.36,25772.0,20.0492,20.0773,20.0398,20.0492,25772.0
2019-09-03 14:10:00,21.36,21.38,21.34,21.35,29760.0,20.0492,20.068,20.0304,20.0398,29760.0
2019-09-03 14:20:00,21.36,21.38,21.35,21.38,22404.0,20.0492,20.068,20.0398,20.068,22404.0
2019-09-03 14:30:00,21.38,21.38,21.36,21.37,18300.0,20.068,20.068,20.0492,20.0586,18300.0
2019-09-03 14:40:00,21.37,21.38,21.35,21.36,40908.0,20.0586,20.068,20.0398,20.0492,40908.0
2019-09-03 14:50:00,21.38,21.39,21.36,21.37,27828.0,20.068,20.0773,20.0492,20.0586,27828.0
2019-09-03 15:00:00,21.37,21.38,21.36,21.38,40708.0,20.0586,20.068,20.0492,20.068,40708.0
2019-09-03 15:10:00,21.38,21.4,21.37,21.4,50480.0,20.068,20.0867,20.0586,20.0867,50480.0
2019-09-03 15:20:00,21.4,21.42,21.4,21.41,53536.0,20.0867,20.1055,20.0867,20.0961,53536.0
2019-09-03 15:30:00,21.41,21.45,21.39,21.45,126576.0,20.0961,20.1337,20.0773,20.1337,126576.0
2019-09-03 15:40:00,21.45,21.45,21.42,21.43,147240.0,20.1337,20.1337,20.1055,20.1149,147240.0
2019-09-03 15:50:00,21.42,21.46,21.41,21.42,289040.0,20.1055,20.143,20.0961,20.1055,289040.0
2019-09-04 09:30:00,21.68,21.81,21.68,21.77,250224.0,20.3495,20.4716,20.3495,20.434,250224.0
2019-09-04 09:40:00,21.78,21.83,21.78,21.79,26320.0,20.4434,20.4903,20.4434,20.4528,26320.0
2019-09-04 09:50:00,21.79,21.79,21.74,21.78,20148.0,20.4528,20.4528,20.4059,20.4434,20148.0
2019-09-04 10:00:00,21.78,21.79,21.73,21.75,30776.0,20.4434,20.4528,20.3965,20.4152,30776.0
2019-09-04 10:10:00,21.74,21.75,21.72,21.73,63100.0,20.4059,20.4152,20.3871,20.3965,63100.0
2019-09-04 10:20:00,21.72,21.73,21.68,21.72,8792.0,20.3871,20.3965,20.3495,20.3871,8792.0
2019-09-04 10:30:00,21.72,21.73,21.7,21.71,23416.0,20.3871,20.3965,20.3683,20.3777,23416.0
2019-09-04 10:40:00,21.68,21.68,21.63,21.63,45308.0,20.3495,20.3495,20.3026,20.3026,45308.0
2019-09-04 10:50:00,21.63,21.71,21.63,21.71,25616.0,20.3026,20.3777,20.3026,20.3777,25616.0
2019-09-04 11:00:00,21.71,21.74,21.67,21.67,54180.0,20.3777,20.4059,20.3402,20.3402,54180.0
2019-09-04 11:10:00,21.66,21.68,21.66,21.68,35788.0,20.3308,20.3495,20.3308,20.3495,35788.0
2019-09-04 11:20:00,21.68,21.68,21.66,21.68,22192.0,20.3495,20.3495,20.3308,20.3495,22192.0
2019-09-04 11:30:00,21.68,21.7,21.67,21.68,29272.0,20.3495,20.3683,20.3402,20.3495,29272.0
2019-09-04 11:40:00,21.68,21.7,21.68,21.7,22900.0,20.3495,20.3683,20.3495,20.3683,22900.0
2019-09-04 11:50:00,21.69,21.71,21.66,21.67,27312.0,20.3589,20.3777,20.3308,20.3402,27312.0
2019-09-04 12:00:00,21.67,21.67,21.65,21.65,85428.0,20.3402,20.3402,20.3214,20.3214,85428.0
2019-09-04 12:10:00,21.65,21.66,21.63,21.64,35452.0,20.3214,20.3308,20.3026,20.312,35452.0
2019-09-04 12:20:00,21.64,21.66,21.64,21.66,10668.0,20.312,20.3308,20.312,20.3308,10668.0
2019-09-04 12:30:00,21.66,21.67,21.64,21.65,22384.0,20.3308,20.3402,20.312,20.3214,22384.0
2019-09-04 12:40:00,21.64,21.68,21.64,21.68,12112.0,20.312,20.3495,20.312,20.3495,12112.0
2019-09-04 12:50:00,21.68,21.68,21.65,21.66,17368.0,20.3495,20.3495,20.3214,20.3308,17368.0
2019-09-04 13:00:00,21.66,21.67,21.64,21.64,19900.0,20.3308,20.3402,20.312,20.312,19900.0
2019-09-04 13:10:00,21.65,21.65,21.62,21.63,15200.0,20.3214,20.3214,20.2932,20.3026,15200.0
2019-09-04 13:20:00,21.63,21.65,21.63,21.65,19088.0,20.3026,20.3214,20.3026,20.3214,19088.0
2019-09-04 13:30:00,21.66,21.69,21.66,21.68,101876.0,20.3308,20.3589,20.3308,20.3495,101876.0
2019-09-04 13:40:00,21.67,21.7,21.67,21.7,56612.0,20.3402,20.3683,20.3402,20.3683,56612.0
2019-09-04 13:50:00,21.7,21.7,21.66,21.67,21972.0,20.3683,20.3683,20.3308,20.3402,21972.0
2019-09-04 14:00:00,21.67,21.68,21.66,21.67,31728.0,20.3402,20.3495,20.3308,20.3402,31728.0
2019-09-04 14:10:00,21.67,21.69,21.66,21.68,27460.0,20.3402,20.3589,20.3308,20.3495,27460.0
2019-09-04 14:20:00,21.68,21.71,21.68,21.7,21448.0,20.3495,20.3777,20.3495,20.3683,21448.0
2019-09-04 14:30:00,21.7,21.72,21.7,21.72,23392.0,20.3683,20.3871,20.3683,20.3871,23392.0
2019-09-04 14:40:00,21.72,21.73,21.7,21.71,21428.0,20.3871,20.3965,20.3683,20.3777,21428.0
2019-09-04 14:50:00,21.71,21.71,21.7,21.71,19348.0,20.3777,20.3777,20.3683,20.3777,19348.0
2019-09-04 15:00:00,21.72,21.75,21.72,21.75,35700.0,20.3871,20.4152,20.3871,20.4152,35700.0
2019-09-04 15:10:00,21.75,21.76,21.73,21.74,39164.0,20.4152,20.4246,20.3965,20.4059,39164.0
2019-09-04 15:20:00,21.75,21.75,21.69,21.72,113988.0,20.4152,20.4152,20.3589,20.3871,113988.0
2019-09-04 15:30:00,21.72,21.74,21.71,21.71,150344.0,20.3871,20.4059,20.3777,20.3777,150344.0
2019-09-04 15:40:00,21.72,21.73,21.68,21.7,176668.0,20.3871,20.3965,20.3495,20.3683,176668.0
2019-09-04 15:50:00,21.7,21.72,21.67,21.68,430240.0,20.3683,20.3871,20.3402,20.3495,430240.0
2019-09-05 09:30:00,21.94,22.18,21.94,22.17,85264.0,20.5936,20.8189,20.5936,20.8095,85264.0
2019-09-05 09:40:00,22.18,22.24,22.1,22.24,289080.0,20.8189,20.8752,20.7438,20.8752,289080.0
2019-09-05 09:50:00,22.23,22.27,22.22,22.24,45440.0,20.8658,20.9033,20.8564,20.8752,45440.0
2019-09-05 10:00:00,22.24,22.31,22.24,22.3,115036.0,20.8752,20.9409,20.8752,20.9315,115036.0
2019-09-05 10:10:00,22.31,22.38,22.29,22.38,214912.0,20.9409,21.0066,20.9221,21.0066,214912.0
2019-09-05 10:20:00,22.37,22.38,22.3,22.31,109892.0,20.9972,21.0066,20.9315,20.9409,109892.0
2019-09-05 10:30:00,22.31,22.36,22.31,22.34,96920.0,20.9409,20.9878,20.9409,20.969,96920.0
2019-09-05 10:40:00,22.33,22.34,22.3,22.3,98256.0,20.9597,20.969,20.9315,20.9315,98256.0
2019-09-05 10:50:00,22.3,22.31,22.29,22.29,48756.0,20.9315,20.9409,20.9221,20.9221,48756.0
2019-09-05 11:00:00,22.29,22.32,22.27,22.27,84872.0,20.9221,20.9503,20.9033,20.9033,84872.0
2019-09-05 11:10:00,22.27,22.28,22.22,22.23,42552.0,20.9033,20.9127,20.8564,20.8658,42552.0
2019-09-05 11:20:00,22.23,22.24,22.19,22.24,85332.0,20.8658,20.8752,20.8282,20.8752,85332.0
2019-09-05 11:30:00,22.23,22.26,22.21,22.24,153780.0,20.8658,20.8939,20.847,20.8752,153780.0
2019-09-05 11:40:00,22.24,22.29,22.23,22.29,99548.0,20.8752,20.9221,20.8658,20.9221,99548.0
2019-09-05 11:50:00,22.3,22.34,22.29,22.34,101312.0,20.9315,20.969,20.9221,20.969,101312.0
2019-09-05 12:00:00,22.34,22.36,22.33,22.35,57928.0,20.969,20.9878,20.9597,20.9784,57928.0
2019-09-05 12:10:00,22.35,22.39,22.34,22.37,34352.0,20.9784,21.016,20.969,20.9972,34352.0
2019-09-05 12:20:00,22.37,22.38,22.33,22.34,24448.0,20.9972,21.0066,20.9597,20.969,24448.0
2019-09-05 12:30:00,22.34,22.36,22.32,22.36,39496.0,20.969,20.9878,20.9503,20.9878,39496.0
2019-09-05 12:40:00,22.36,22.41,22.36,22.4,43480.0,20.9878,21.0347,20.9878,21.0254,43480.0
2019-09-05 12:50:00,22.4,22.43,22.4,22.42,41736.0,21.0254,21.0535,21.0254,21.0441,41736.0
2019-09-05 13:00:00,22.42,22.46,22.41,22.42,98028.0,21.0441,21.0817,21.0347,21.0441,98028.0
2019-09-05 13:10:00,22.42,22.45,22.42,22.44,30192.0,21.0441,21.0723,21.0441,21.0629,30192.0
2019-09-05 13:20:00,22.44,22.47,22.44,22.46,27652.0,21.0629,21.0911,21.0629,21.0817,27652.0
2019-09-05 13:30:00,22.47,22.47,22.43,22.45,31496.0,21.0911,21.0911,21.0535,21.0723,31496.0
2019-09-05 13:40:00,22.45,22.46,22.44,22.45,25980.0,21.0723,21.0817,21.0629,21.0723,25980.0
2019-09-05 13:50:00,22.45,22.47,22.44,22.46,47684.0,21.0723,21.0911,21.0629,21.0817,47684.0
2019-09-05 14:00:00,22.46,22.47,22.41,22.42,32428.0,21.0817,21.0911,21.0347,21.0441,32428.0
2019-09-05 14:10:00,22.42,22.45,22.42,22.44,35020.0,21.0441,21.0723,21.0441,21.0629,35020.0
2019-09-05 14:20:00,22.44,22.44,22.41,22.43,35356.0,21.0629,21.0629,21.0347,21.0535,35356.0
2019-09-05 14:30:00,22.43,22.43,22.41,22.42,31428.0,21.0535,21.0535,21.0347,21.0441,31428.0
2019-09-05 14:40:00,22.43,22.47,22.42,22.45,28244.0,21.0535,21.0911,21.0441,21.0723,28244.0
2019-09-05 14:50:00,22.45,22.46,22.43,22.43,30188.0,21.0723,21.0817,21.0535,21.0535,30188.0
2019-09-05 15:00:00,22.43,22.45,22.43,22.44,47404.0,21.0535,21.0723,21.0535,21.0629,47404.0
2019-09-05 15:10:00,22.45,22.46,22.43,22.44,37328.0,21.0723,21.0817,21.0535,21.0629,37328.0
2019-09-05 15:20:00,22.44,22.47,22.44,22.47,73960.0,21.0629,21.0911,21.0629,21.0911,73960.0
2019-09-05 15:30:00,22.47,22.49,22.46,22.47,65028.0,21.0911,21.1098,21.0817,21.0911,65028.0
2019-09-05 15:40:00,22.47,22.47,22.45,22.45,77004.0,21.0911,21.0911,21.0723,21.0723,77004.0
2019-09-05 15:50:00,22.45,22.48,22.44,22.45,277892.0,21.0723,21.1004,21.0629,21.0723,277892.0
2019-09-06 09:30:00,22.5,22.56,22.34,22.34,155548.0,21.1192,21.1755,20.969,20.969,155548.0
2019-09-06 09:40:00,22.35,22.45,22.32,22.43,34656.0,20.9784,21.0723,20.9503,21.0535,34656.0
2019-09-06 09:50:00,22.44,22.44,22.36,22.36,19896.0,21.0629,21.0629,20.9878,20.9878,19896.0
2019-09-06 10:00:00,22.36,22.4,22.33,22.34,45084.0,20.9878,21.0254,20.9597,20.969,45084.0
2019-09-06 10:10:00,22.33,22.36,22.33,22.34,60196.0,20.9597,20.9878,20.9597,20.969,60196.0
2019-09-06 10:20:00,22.35,22.36,22.34,22.34,16448.0,20.9784,20.9878,20.969,20.969,16448.0
2019-09-06 10:30:00,22.36,22.36,22.29,22.3,100484.0,20.9878,20.9878,20.9221,20.9315,100484.0
2019-09-06 10:40:00,22.29,22.32,22.29,22.32,23064.0,20.9221,20.9503,20.9221,20.9503,23064.0
2019-09-06 10:50:00,22.32,22.32,22.24,22.24,65076.0,20.9503,20.9503,20.8752,20.8752,65076.0
2019-09-06 11:00:00,22.25,22.3,22.24,22.28,29024.0,20.8846,20.9315,20.8752,20.9127,29024.0
2019-09-06 11:10:00,22.27,22.28,22.26,22.28,31176.0,20.9033,20.9127,20.8939,20.9127,31176.0
2019-09-06 11:20:00,22.28,22.28,22.23,22.24,31308.0,20.9127,20.9127,20.8658,20.8752,31308.0
2019-09-06 11:30:00,22.24,22.25,22.21,22.24,34952.0,20.8752,20.8846,20.847,20.8752,34952.0
2019-09-06 11:40:00,22.24,22.24,22.22,22.22,55236.0,20.8752,20.8752,20.8564,20.8564,55236.0
2019-09-06 11:50:00,22.22,22.23,22.21,22.22,42268.0,20.8564,20.8658,20.847,20.8564,42268.0
2019-09-06 12:00:00,22.23,22.24,22.21,22.23,36640.0,20.8658,20.8752,20.847,20.8658,36640.0
2019-09-06 12:10:00,22.23,22.23,22.22,22.22,35108.0,20.8658,20.8658,20.8564,20.8564,35108.0
2019-09-06 12:20:00,22.22,22.25,22.21,22.25,79404.0,20.8564,20.8846,20.847,20.8846,79404.0
2019-09-06 12:30:00,22.25,22.32,22.25,22.32,148492.0,20.8846,20.9503,20.8846,20.9503,148492.0
2019-09-06 12:40:00,22.32,22.33,22.32,22.32,40932.0,20.9503,20.9597,20.9503,20.9503,40932.0
2019-09-06 12:50:00,22.32,22.34,22.32,22.34,29940.0,20.9503,20.969,20.9503,20.969,29940.0
2019-09-06 13:00:00,22.34,22.36,22.32,22.33,87044.0,20.969,20.9878,20.9503,20.9597,87044.0
2019-09-06 13:10:00,22.33,22.35,22.32,22.34,173096.0,20.9597,20.9784,20.9503,20.969,173096.0
2019-09-06 13:20:00,22.34,22.35,22.33,22.34,68780.0,20.969,20.9784,20.9597,20.969,68780.0
2019-09-06 13:30:00,22.35,22.36,22.28,22.34,48780.0,20.9784,20.9878,20.9127,20.969,48780.0
2019-09-06 13:40:00,22.34,22.34,22.3,22.32,47036.0,20.969,20.969,20.9315,20.9503,47036.0
2019-09-06 13:50:00,22.32,22.32,22.29,22.31,34228.0,20.9503,20.9503,20.9221,20.9409,34228.0
2019-09-06 14:00:00,22.31,22.32,22.29,22.3,54988.0,20.9409,20.9503,20.9221,20.9315,54988.0
2019-09-06 14:10:00,22.3,22.32,22.28,22.32,29740.0,20.9315,20.9503,20.9127,20.9503,29740.0
2019-09-06 14:20:00,22.32,22.33,22.31,22.31,46960.0,20.9503,20.9597,20.9409,20.9409,46960.0
2019-09-06 14:30:00,22.32,22.33,22.32,22.32,28556.0,20.9503,20.9597,20.9503,20.9503,28556.0
2019-09-06 14:40:00,22.32,22.32,22.29,22.31,71948.0,20.9503,20.9503,20.9221,20.9409,71948.0
2019-09-06 14:50:00,22.31,22.31,22.29,22.29,92952.0,20.9409,20.9409,20.9221,20.9221,92952.0
2019-09-06 15:00:00,22.3,22.34,22.29,22.33,41108.0,20.9315,20.969,20.9221,20.9597,41108.0
2019-09-06 15:10:00,22.33,22.35,22.33,22.34,56592.0,20.9597,20.9784,20.9597,20.969,56592.0
2019-09-06 15:20:00,22.34,22.36,22.34,22.35,78068.0,20.969,20.9878,20.969,20.9784,78068.0
2019-09-06 15:30:00,22.35,22.37,22.33,22.33,85532.0,20.9784,20.9972,20.9597,20.9597,85532.0
2019-09-06 15:40:00,22.33,22.33,22.31,22.32,105696.0,20.9597,20.9597,20.9409,20.9503,105696.0
2019-09-06 15:50:00,22.32,22.33,22.29,22.32,364344.0,20.9503,20.9597,20.9221,20.9503,364344.0
2019-09-09 09:30:00,22.49,22.49,22.31,22.33,179916.0,21.1098,21.1098,20.9409,20.9597,179916.0
2019-09-09 09:40:00,22.33,22.38,22.31,22.33,45140.0,20.9597,21.0066,20.9409,20.9597,45140.0
2019-09-09 09:50:00,22.35,22.36,22.25,22.25,165532.0,20.9784,20.9878,20.8846,20.8846,165532.0
2019-09-09 10:00:00,22.25,22.27,22.21,22.22,186004.0,20.8846,20.9033,20.847,20.8564,186004.0
2019-09-09 10:10:00,22.21,22.26,22.2,22.2,120736.0,20.847,20.8939,20.8376,20.8376,120736.0
2019-09-09 10:20:00,22.18,22.23,22.16,22.17,43728.0,20.8189,20.8658,20.8001,20.8095,43728.0
2019-09-09 10:30:00,22.17,22.19,22.15,22.15,82116.0,20.8095,20.8282,20.7907,20.7907,82116.0
2019-09-09 10:40:00,22.15,22.21,22.15,22.2,86960.0,20.7907,20.847,20.7907,20.8376,86960.0
2019-09-09 10:50:00,22.21,22.24,22.2,22.22,26248.0,20.847,20.8752,20.8376,20.8564,26248.0
2019-09-09 11:00:00,22.22,22.27,22.21,22.25,95456.0,20.8564,20.9033,20.847,20.8846,95456.0
2019-09-09 11:10:00,22.25,22.33,22.25,22.32,340528.0,20.8846,20.9597,20.8846,20.9503,340528.0
2019-09-09 11:20:00,22.33,22.36,22.33,22.35,45600.0,20.9597,20.9878,20.9597,20.9784,45600.0
2019-09-09 11:30:00,22.35,22.35,22.32,22.32,33004.0,20.9784,20.9784,20.9503,20.9503,33004.0
2019-09-09 11:40:00,22.32,22.32,22.27,22.28,39768.0,20.9503,20.9503,20.9033,20.9127,39768.0
2019-09-09 11:50:00,22.28,22.31,22.28,22.31,26592.0,20.9127,20.9409,20.9127,20.9409,26592.0
2019-09-09 12:00:00,22.31,22.33,22.3,22.3,19488.0,20.9409,20.9597,20.9315,20.9315,19488.0
2019-09-09 12:10:00,22.31,22.31,22.27,22.27,28480.0,20.9409,20.9409,20.9033,20.9033,28480.0
2019-09-09 12:20:00,22.27,22.27,22.21,22.23,25040.0,20.9033,20.9033,20.847,20.8658,25040.0
2019-09-09 12:30:00,22.24,22.25,22.2,22.2,25356.0,20.8752,20.8846,20.8376,20.8376,25356.0
2019-09-09 12:40:00,22.2,22.23,22.2,22.2,21576.0,20.8376,20.8658,20.8376,20.8376,21576.0
2019-09-09 12:50:00,22.21,22.25,22.2,22.21,20312.0,20.847,20.8846,20.8376,20.847,20312.0
2019-09-09 13:00:00,22.21,22.22,22.17,22.18,20500.0,20.847,20.8564,20.8095,20.8189,20500.0
2019-09-09 13:10:00,22.18,22.2,22.16,22.16,19628.0,20.8189,20.8376,20.8001,20.8001,19628.0
2019-09-09 13:20:00,22.17,22.18,22.12,22.12,16096.0,20.8095,20.8189,20.7625,20.7625,16096.0
2019-09-09 13:30:00,22.12,22.13,22.1,22.11,29864.0,20.7625,20.7719,20.7438,20.7532,29864.0
2019-09-09 13:40:00,22.11,22.14,22.09,22.11,312676.0,20.7532,20.7813,20.7344,20.7532,312676.0
2019-09-09 13:50:00,22.11,22.15,22.09,22.12,65256.0,20.7532,20.7907,20.7344,20.7625,65256.0
2019-09-09 14:00:00,22.11,22.12,22.09,22.11,40144.0,20.7532,20.7625,20.7344,20.7532,40144.0
2019-09-09 14:10:00,22.11,22.11,22.09,22.1,55992.0,20.7532,20.7532,20.7344,20.7438,55992.0
2019-09-09 14:20:00,22.1,22.13,22.09,22.1,28184.0,20.7438,20.7719,20.7344,20.7438,28184.0
2019-09-09 14:30:00,22.1,22.11,22.08,22.11,42724.0,20.7438,20.7532,20.725,20.7532,42724.0
2019-09-09 14:40:00,22.11,22.15,22.1,22.15,41816.0,20.7532,20.7907,20.7438,20.7907,41816.0
2019-09-09 14:50:00,22.15,22.18,22.14,22.17,29068.0,20.7907,20.8189,20.7813,20.8095,29068.0
2019-09-09 15:00:00,22.17,22.21,22.16,22.2,36856.0,20.8095,20.847,20.8001,20.8376,36856.0
2019-09-09 15:10:00,22.2,22.26,22.2,22.26,224956.0,20.8376,20.8939,20.8376,20.8939,224956.0
2019-09-09 15:20:00,22.27,22.3,22.25,22.26,102996.0,20.9033,20.9315,20.8846,20.8939,102996.0
2019-09-09 15:30:00,22.26,22.27,22.2,22.25,363800.0,20.8939,20.9033,20.8376,20.8846,363800.0
2019-09-09 15:40:00,22.25,22.25,22.23,22.23,108000.0,20.8846,20.8846,20.8658,20.8658,108000.0
2019-09-09 15:50:00,22.22,22.26,22.22,22.24,346900.0,20.8564,20.8939,20.8564,20.8752,346900.0
2019-09-10 09:30:00,22.12,22.15,22.0,22.0,198788.0,20.7625,20.7907,20.6499,20.6499,198788.0
2019-09-10 09:40:00,21.99,22.08,21.94,22.08,99780.0,20.6405,20.725,20.5936,20.725,99780.0
2019-09-10 09:50:00,22.11,22.17,22.11,22.16,153652.0,20.7532,20.8095,20.7532,20.8001,153652.0
2019-09-10 10:00:00,22.14,22.16,22.11,22.13,84512.0,20.7813,20.8001,20.7532,20.7719,84512.0
2019-09-10 10:10:00,22.13,22.17,22.08,22.09,45148.0,20.7719,20.8095,20.725,20.7344,45148.0
2019-09-10 10:20:00,22.1,22.16,22.1,22.15,47788.0,20.7438,20.8001,20.7438,20.7907,47788.0
2019-09-10 10:30:00,22.14,22.19,22.13,22.13,42196.0,20.7813,20.8282,20.7719,20.7719,42196.0
2019-09-10 10:40:00,22.13,22.14,22.1,22.13,59120.0,20.7719,20.7813,20.7438,20.7719,59120.0
2019-09-10 10:50:00,22.13,22.15,22.11,22.12,31756.0,20.7719,20.7907,20.7532,20.7625,31756.0
2019-09-10 11:00:00,22.13,22.14,22.09,22.12,226404.0,20.7719,20.7813,20.7344,20.7625,226404.0
2019-09-10 11:10:00,22.13,22.16,22.1,22.11,329748.0,20.7719,20.8001,20.7438,20.7532,329748.0
2019-09-10 11:20:00,22.11,22.14,22.09,22.13,56088.0,20.7532,20.7813,20.7344,20.7719,56088.0
2019-09-10 11:30:00,22.13,22.17,22.1,22.16,94336.0,20.7719,20.8095,20.7438,20.8001,94336.0
2019-09-10 11:40:00,22.16,22.19,22.12,22.19,79772.0,20.8001,20.8282,20.7625,20.8282,79772.0
2019-09-10 11:50:00,22.2,22.25,22.18,22.18,52148.0,20.8376,20.8846,20.8189,20.8189,52148.0
2019-09-10 12:00:00,22.18,22.19,22.12,22.12,101892.0,20.8189,20.8282,20.7625,20.7625,101892.0
2019-09-10 12:10:00,22.12,22.21,22.11,22.21,94132.0,20.7625,20.847,20.7532,20.847,94132.0
2019-09-10 12:20:00,22.24,22.27,22.23,22.26,36072.0,20.8752,20.9033,20.8658,20.8939,36072.0
2019-09-10 12:30:00,22.27,22.27,22.24,22.25,39844.0,20.9033,20.9033,20.8752,20.8846,39844.0
2019-09-10 12:40:00,22.24,22.26,22.24,22.26,35044.0,20.8752,20.8939,20.8752,20.8939,35044.0
2019-09-10 12:50:00,22.25,22.28,22.22,22.28,80472.0,20.8846,20.9127,20.8564,20.9127,80472.0
2019-09-10 13:00:00,22.29,22.3,22.27,22.27,38680.0,20.9221,20.9315,20.9033,20.9033,38680.0
2019-09-10 13:10:00,22.28,22.3,22.25,22.3,79420.0,20.9127,20.9315,20.8846,20.9315,79420.0
2019-09-10 13:20:00,22.31,22.35,22.29,22.29,45100.0,20.9409,20.9784,20.9221,20.9221,45100.0
2019-09-10 13:30:00,22.3,22.34,22.3,22.32,40736.0,20.9315,20.969,20.9315,20.9503,40736.0
2019-09-10 13:40:00,22.32,22.33,22.29,22.32,31408.0,20.9503,20.9597,20.9221,20.9503,31408.0
2019-09-10 13:50:00,22.32,22.34,22.31,22.34,49492.0,20.9503,20.969,20.9409,20.969,49492.0
2019-09-10 14:00:00,22.34,22.37,22.33,22.35,73860.0,20.969,20.9972,20.9597,20.9784,73860.0
2019-09-10 14:10:00,22.35,22.35,22.31,22.32,40428.0,20.9784,20.9784,20.9409,20.9503,40428.0
2019-09-10 14:20:00,22.32,22.34,22.31,22.32,58720.0,20.9503,20.969,20.9409,20.9503,58720.0
2019-09-10 14:30:00,22.32,22.33,22.3,22.31,62616.0,20.9503,20.9597,20.9315,20.9409,62616.0
2019-09-10 14:40:00,22.31,22.32,22.29,22.31,177116.0,20.9409,20.9503,20.9221,20.9409,177116.0
2019-09-10 14:50:00,22.31,22.34,22.3,22.33,44620.0,20.9409,20.969,20.9315,20.9597,44620.0
2019-09-10 15:00:00,22.34,22.38,22.33,22.37,41928.0,20.969,21.0066,20.9597,20.9972,41928.0
2019-09-10 15:10:00,22.37,22.39,22.36,22.38,48424.0,20.9972,21.016,20.9878,21.0066,48424.0
2019-09-10 15:20:00,22.38,22.38,22.33,22.34,38188.0,21.0066,21.0066,20.9597,20.969,38188.0
2019-09-10 15:30:00,22.34,22.37,22.33,22.34,81860.0,20.969,20.9972,20.9597,20.969,81860.0
2019-09-10 15:40:00,22.34,22.38,22.34,22.35,82632.0,20.969,21.0066,20.969,20.9784,82632.0
2019-09-10 15:50:00,22.35,22.42,22.35,22.4,383144.0,20.9784,21.0441,20.9784,21.0254,383144.0
2019-09-11 09:30:00,22.49,22.49,22.25,22.34,83272.0,21.1098,21.1098,20.8846,20.969,83272.0
2019-09-11 09:40:00,22.32,22.42,22.29,22.4,20120.0,20.9503,21.0441,20.9221,21.0254,20120.0
2019-09-11 09:50:00,22.39,22.43,22.36,22.36,15600.0,21.016,21.0535,20.9878,20.9878,15600.0
2019-09-11 10:00:00,22.36,22.43,22.36,22.39,33944.0,20.9878,21.0535,20.9878,21.016,33944.0
2019-09-11 10:10:00,22.39,22.42,22.35,22.36,118552.0,21.016,21.0441,20.9784,20.9878,118552.0
2019-09-11 10:20:00,22.36,22.39,22.35,22.39,22428.0,20.9878,21.016,20.9784,21.016,22428.0
2019-09-11 10:30:00,22.4,22.46,22.39,22.46,136060.0,21.0254,21.0817,21.016,21.0817,136060.0
2019-09-11 10:40:00,22.46,22.48,22.45,22.45,19476.0,21.0817,21.1004,21.0723,21.0723,19476.0
2019-09-11 10:50:00,22.46,22.49,22.46,22.49,48272.0,21.0817,21.1098,21.0817,21.1098,48272.0
2019-09-11 11:00:00,22.48,22.48,22.44,22.46,23844.0,21.1004,21.1004,21.0629,21.0817,23844.0
2019-09-11 11:10:00,22.46,22.47,22.44,22.44,31812.0,21.0817,21.0911,21.0629,21.0629,31812.0
2019-09-11 11:20:00,22.45,22.47,22.43,22.44,224480.0,21.0723,21.0911,21.0535,21.0629,224480.0
2019-09-11 11:30:00,22.45,22.49,22.45,22.48,23956.0,21.0723,21.1098,21.0723,21.1004,23956.0
2019-09-11 11:40:00,22.48,22.49,22.47,22.49,15608.0,21.1004,21.1098,21.0911,21.1098,15608.0
2019-09-11 11:50:00,22.49,22.52,22.48,22.52,41284.0,21.1098,21.138,21.1004,21.138,41284.0
2019-09-11 12:00:00,22.52,22.55,22.52,22.54,34124.0,21.138,21.1662,21.138,21.1568,34124.0
2019-09-11 12:10:00,22.54,22.54,22.52,22.54,13784.0,21.1568,21.1568,21.138,21.1568,13784.0
2019-09-11 12:20:00,22.53,22.59,22.53,22.59,109060.0,21.1474,21.2037,21.1474,21.2037,109060.0
2019-09-11 12:30:00,22.59,22.65,22.59,22.64,44256.0,21.2037,21.26,21.2037,21.2506,44256.0
2019-09-11 12:40:00,22.64,22.65,22.63,22.64,28456.0,21.2506,21.26,21.2412,21.2506,28456.0
2019-09-11 12:50:00,22.64,22.68,22.64,22.65,51868.0,21.2506,21.2882,21.2506,21.26,51868.0
2019-09-11 13:00:00,22.65,22.67,22.63,22.65,89564.0,21.26,21.2788,21.2412,21.26,89564.0
2019-09-11 13:10:00,22.65,22.66,22.62,22.64,175608.0,21.26,21.2694,21.2319,21.2506,175608.0
2019-09-11 13:20:00,22.64,22.69,22.62,22.68,61620.0,21.2506,21.2976,21.2319,21.2882,61620.0
2019-09-11 13:30:00,22.67,22.69,22.67,22.69,24004.0,21.2788,21.2976,21.2788,21.2976,24004.0
2019-09-11 13:40:00,22.69,22.7,22.67,22.67,28800.0,21.2976,21.3069,21.2788,21.2788,28800.0
2019-09-11 13:50:00,22.67,22.67,22.64,22.64,42728.0,21.2788,21.2788,21.2506,21.2506,42728.0
2019-09-11 14:00:00,22.64,22.68,22.62,22.68,287540.0,21.2506,21.2882,21.2319,21.2882,287540.0
2019-09-11 14:10:00,22.68,22.71,22.68,22.7,34184.0,21.2882,21.3163,21.2882,21.3069,34184.0
2019-09-11 14:20:00,22.7,22.75,22.7,22.74,65792.0,21.3069,21.3539,21.3069,21.3445,65792.0
2019-09-11 14:30:00,22.74,22.76,22.74,22.75,30796.0,21.3445,21.3633,21.3445,21.3539,30796.0
2019-09-11 14:40:00,22.75,22.77,22.73,22.73,117700.0,21.3539,21.3727,21.3351,21.3351,117700.0
2019-09-11 14:50:00,22.73,22.75,22.72,22.75,25164.0,21.3351,21.3539,21.3257,21.3539,25164.0
2019-09-11 15:00:00,22.75,22.77,22.75,22.77,48756.0,21.3539,21.3727,21.3539,21.3727,48756.0
2019-09-11 15:10:00,22.77,22.82,22.77,22.81,77008.0,21.3727,21.4196,21.3727,21.4102,77008.0
2019-09-11 15:20:00,22.81,22.83,22.8,22.82,104044.0,21.4102,21.429,21.4008,21.4196,104044.0
2019-09-11 15:30:00,22.82,22.84,22.81,22.82,160840.0,21.4196,21.4384,21.4102,21.4196,160840.0
2019-09-11 15:40:00,22.82,22.82,22.78,22.8,93096.0,21.4196,21.4196,21.382,21.4008,93096.0
2019-09-11 15:50:00,22.8,22.88,22.8,22.87,324624.0,21.4008,21.4759,21.4008,21.4665,324624.0
2019-09-12 09:30:00,22.99,23.04,22.84,22.91,173676.0,21.5792,21.6261,21.4384,21.5041,173676.0
2019-09-12 09:40:00,22.91,22.93,22.81,22.82,44720.0,21.5041,21.5228,21.4102,21.4196,44720.0
2019-09-12 09:50:00,22.8,22.89,22.78,22.88,93764.0,21.4008,21.4853,21.382,21.4759,93764.0
2019-09-12 10:00:00,22.88,22.93,22.87,22.92,45388.0,21.4759,21.5228,21.4665,21.5134,45388.0
2019-09-12 10:10:00,22.92,23.13,22.9,23.06,161964.0,21.5134,21.7106,21.4947,21.6449,161964.0
2019-09-12 10:20:00,23.07,23.09,23.02,23.04,70596.0,21.6542,21.673,21.6073,21.6261,70596.0
2019-09-12 10:30:00,23.06,23.06,23.01,23.02,47468.0,21.6449,21.6449,21.5979,21.6073,47468.0
2019-09-12 10:40:00,23.03,23.05,22.99,23.0,103868.0,21.6167,21.6355,21.5792,21.5885,103868.0
2019-09-12 10:50:00,23.0,23.02,22.9,22.95,175608.0,21.5885,21.6073,21.4947,21.5416,175608.0
2019-09-12 11:00:00,22.94,22.96,22.92,22.96,128296.0,21.5322,21.551,21.5134,21.551,128296.0
2019-09-12 11:10:00,22.97,23.06,22.96,23.06,122812.0,21.5604,21.6449,21.551,21.6449,122812.0
2019-09-12 11:20:00,23.06,23.1,23.05,23.09,86296.0,21.6449,21.6824,21.6355,21.673,86296.0
2019-09-12 11:30:00,23.09,23.13,23.09,23.13,78916.0,21.673,21.7106,21.673,21.7106,78916.0
2019-09-12 11:40:00,23.13,23.17,23.13,23.17,60116.0,21.7106,21.7481,21.7106,21.7481,60116.0
2019-09-12 11:50:00,23.17,23.17,23.12,23.14,52352.0,21.7481,21.7481,21.7012,21.7199,52352.0
2019-09-12 12:00:00,23.14,23.15,23.1,23.11,49356.0,21.7199,21.7293,21.6824,21.6918,49356.0
2019-09-12 12:10:00,23.11,23.12,23.09,23.1,32676.0,21.6918,21.7012,21.673,21.6824,32676.0
2019-09-12 12:20:00,23.1,23.13,23.1,23.12,42620.0,21.6824,21.7106,21.6824,21.7012,42620.0
2019-09-12 12:30:00,23.12,23.13,23.11,23.13,31088.0,21.7012,21.7106,21.6918,21.7106,31088.0
2019-09-12 12:40:00,23.12,23.17,23.12,23.17,75656.0,21.7012,21.7481,21.7012,21.7481,75656.0
2019-09-12 12:50:00,23.17,23.22,23.16,23.21,75120.0,21.7481,21.795,21.7387,21.7856,75120.0
2019-09-12 13:00:00,23.21,23.23,23.18,23.2,100260.0,21.7856,21.8044,21.7575,21.7763,100260.0
2019-09-12 13:10:00,23.2,23.22,23.18,23.21,105952.0,21.7763,21.795,21.7575,21.7856,105952.0
2019-09-12 13:20:00,23.21,23.24,23.21,23.23,140896.0,21.7856,21.8138,21.7856,21.8044,140896.0
2019-09-12 13:30:00,23.23,23.25,23.22,23.22,60544.0,21.8044,21.8232,21.795,21.795,60544.0
2019-09-12 13:40:00,23.22,23.27,23.22,23.27,39524.0,21.795,21.842,21.795,21.842,39524.0
2019-09-12 13:50:00,23.27,23.29,23.27,23.28,64500.0,21.842,21.8607,21.842,21.8514,64500.0
2019-09-12 14:00:00,23.28,23.29,23.27,23.28,73200.0,21.8514,21.8607,21.842,21.8514,73200.0
2019-09-12 14:10:00,23.27,23.31,23.27,23.3,41884.0,21.842,21.8795,21.842,21.8701,41884.0
2019-09-12 14:20:00,23.3,23.31,23.28,23.3,61196.0,21.8701,21.8795,21.8514,21.8701,61196.0
2019-09-12 14:30:00,23.31,23.35,23.31,23.35,134748.0,21.8795,21.9171,21.8795,21.9171,134748.0
2019-09-12 14:40:00,23.36,23.53,23.36,23.51,293396.0,21.9264,22.086,21.9264,22.0672,293396.0
2019-09-12 14:50:00,23.51,23.55,23.45,23.51,251888.0,22.0672,22.1048,22.0109,22.0672,251888.0
2019-09-12 15:00:00,23.51,23.51,23.44,23.47,362624.0,22.0672,22.0672,22.0015,22.0297,362624.0
2019-09-12 15:10:00,23.47,23.47,23.45,23.46,150976.0,22.0297,22.0297,22.0109,22.0203,150976.0
2019-09-12 15:20:00,23.46,23.5,23.46,23.49,187036.0,22.0203,22.0579,22.0203,22.0485,187036.0
2019-09-12 15:30:00,23.49,23.51,23.48,23.5,265600.0,22.0485,22.0672,22.0391,22.0579,265600.0
2019-09-12 15:40:00,23.5,23.52,23.48,23.48,333380.0,22.0579,22.0766,22.0391,22.0391,333380.0
2019-09-12 15:50:00,23.49,23.52,23.48,23.49,1101912.0,22.0485,22.0766,22.0391,22.0485,1101912.0
2019-09-13 09:30:00,23.58,23.61,23.48,23.59,293264.0,22.1329,22.1611,22.0391,22.1423,293264.0
2019-09-13 09:40:00,23.59,23.63,23.55,23.63,153824.0,22.1423,22.1799,22.1048,22.1799,153824.0
2019-09-13 09:50:00,23.66,23.66,23.58,23.63,105928.0,22.208,22.208,22.1329,22.1799,105928.0
2019-09-13 10:00:00,23.62,23.68,23.61,23.65,209776.0,22.1705,22.2268,22.1611,22.1986,209776.0
2019-09-13 10:10:00,23.65,23.76,23.65,23.75,135200.0,22.1986,22.3019,22.1986,22.2925,135200.0
2019-09-13 10:20:00,23.75,23.76,23.68,23.7,99932.0,22.2925,22.3019,22.2268,22.2456,99932.0
2019-09-13 10:30:00,23.7,23.73,23.68,23.72,83832.0,22.2456,22.2737,22.2268,22.2644,83832.0
2019-09-13 10:40:00,23.73,23.73,23.68,23.72,84388.0,22.2737,22.2737,22.2268,22.2644,84388.0
2019-09-13 10:50:00,23.72,23.72,23.66,23.66,217948.0,22.2644,22.2644,22.208,22.208,217948.0
2019-09-13 11:00:00,23.66,23.72,23.66,23.67,286996.0,22.208,22.2644,22.208,22.2174,286996.0
2019-09-13 11:10:00,23.67,23.7,23.66,23.68,222980.0,22.2174,22.2456,22.208,22.2268,222980.0
2019-09-13 11:20:00,23.68,23.7,23.66,23.68,116688.0,22.2268,22.2456,22.208,22.2268,116688.0
2019-09-13 11:30:00,23.68,23.7,23.67,23.68,149988.0,22.2268,22.2456,22.2174,22.2268,149988.0
2019-09-13 11:40:00,23.69,23.71,23.67,23.71,94620.0,22.2362,22.255,22.2174,22.255,94620.0
2019-09-13 11:50:00,23.7,23.7,23.68,23.69,75940.0,22.2456,22.2456,22.2268,22.2362,75940.0
2019-09-13 12:00:00,23.7,23.71,23.68,23.69,142216.0,22.2456,22.255,22.2268,22.2362,142216.0
2019-09-13 12:10:00,23.69,23.69,23.64,23.65,281072.0,22.2362,22.2362,22.1893,22.1986,281072.0
2019-09-13 12:20:00,23.66,23.66,23.62,23.63,177388.0,22.208,22.208,22.1705,22.1799,177388.0
2019-09-13 12:30:00,23.64,23.66,23.62,23.63,114848.0,22.1893,22.208,22.1705,22.1799,114848.0
2019-09-13 12:40:00,23.63,23.65,23.62,23.63,85552.0,22.1799,22.1986,22.1705,22.1799,85552.0
2019-09-13 12:50:00,23.64,23.64,23.62,23.63,74240.0,22.1893,22.1893,22.1705,22.1799,74240.0
2019-09-13 13:00:00,23.63,23.65,23.62,23.65,127540.0,22.1799,22.1986,22.1705,22.1986,127540.0
2019-09-13 13:10:00,23.65,23.65,23.62,23.63,66892.0,22.1986,22.1986,22.1705,22.1799,66892.0
2019-09-13 13:20:00,23.63,23.64,23.62,23.64,133468.0,22.1799,22.1893,22.1705,22.1893,133468.0
2019-09-13 13:30:00,23.63,23.63,23.61,23.63,180728.0,22.1799,22.1799,22.1611,22.1799,180728.0
2019-09-13 13:40:00,23.63,23.63,23.6,23.63,317088.0,22.1799,22.1799,22.1517,22.1799,317088.0
2019-09-13 13:50:00,23.63,23.64,23.6,23.61,261928.0,22.1799,22.1893,22.1517,22.1611,261928.0
2019-09-13 14:00:00,23.61,23.66,23.6,23.66,85380.0,22.1611,22.208,22.1517,22.208,85380.0
2019-09-13 14:10:00,23.65,23.65,23.62,23.63,48840.0,22.1986,22.1986,22.1705,22.1799,48840.0
2019-09-13 14:20:00,23.62,23.65,23.62,23.63,88664.0,22.1705,22.1986,22.1705,22.1799,88664.0
2019-09-13 14:30:00,23.63,23.64,23.62,23.64,92728.0,22.1799,22.1893,22.1705,22.1893,92728.0
2019-09-13 14:40:00,23.64,23.66,23.63,23.64,149604.0,22.1893,22.208,22.1799,22.1893,149604.0
2019-09-13 14:50:00,23.64,23.66,23.64,23.65,98332.0,22.1893,22.208,22.1893,22.1986,98332.0
2019-09-13 15:00:00,23.65,23.67,23.64,23.65,321532.0,22.1986,22.2174,22.1893,22.1986,321532.0
2019-09-13 15:10:00,23.65,23.66,23.64,23.65,135840.0,22.1986,22.208,22.1893,22.1986,135840.0
2019-09-13 15:20:00,23.65,23.67,23.64,23.65,93300.0,22.1986,22.2174,22.1893,22.1986,93300.0
2019-09-13 15:30:00,23.65,23.68,23.65,23.68,332808.0,22.1986,22.2268,22.1986,22.2268,332808.0
2019-09-13 15:40:00,23.68,23.68,23.67,23.68,195788.0,22.2268,22.2268,22.2174,22.2268,195788.0
2019-09-13 15:50:00,23.68,23.7,23.67,23.68,544068.0,22.2268,22.2456,22.2174,22.2268,544068.0
2019-09-16 09:30:00,23.61,23.74,23.56,23.74,187996.0,22.2194,22.3417,22.1723,22.3417,187996.0
2019-09-16 09:40:00,23.73,23.84,23.71,23.83,222900.0,22.3323,22.4358,22.3135,22.4264,222900.0
2019-09-16 09:50:00,23.82,23.86,23.82,23.84,137148.0,22.417,22.4547,22.417,22.4358,137148.0
2019-09-16 10:00:00,23.85,23.94,23.84,23.91,230632.0,22.4453,22.53,22.4358,22.5017,230632.0
2019-09-16 10:10:00,23.92,23.93,23.81,23.81,150796.0,22.5111,22.5205,22.4076,22.4076,150796.0
2019-09-16 10:20:00,23.81,23.82,23.76,23.8,96488.0,22.4076,22.417,22.3606,22.3982,96488.0
2019-09-16 10:30:00,23.78,23.84,23.76,23.79,141108.0,22.3794,22.4358,22.3606,22.3888,141108.0
2019-09-16 10:40:00,23.78,23.79,23.72,23.73,60392.0,22.3794,22.3888,22.3229,22.3323,60392.0
2019-09-16 10:50:00,23.73,23.77,23.73,23.75,61944.0,22.3323,22.37,22.3323,22.3511,61944.0
2019-09-16 11:00:00,23.76,23.84,23.73,23.83,178724.0,22.3606,22.4358,22.3323,22.4264,178724.0
2019-09-16 11:10:00,23.83,23.84,23.79,23.79,53604.0,22.4264,22.4358,22.3888,22.3888,53604.0
2019-09-16 11:20:00,23.78,23.78,23.75,23.77,54396.0,22.3794,22.3794,22.3511,22.37,54396.0
2019-09-16 11:30:00,23.77,23.78,23.74,23.76,74336.0,22.37,22.3794,22.3417,22.3606,74336.0
2019-09-16 11:40:00,23.76,23.76,23.73,23.75,86300.0,22.3606,22.3606,22.3323,22.3511,86300.0
2019-09-16 11:50:00,23.75,23.75,23.72,23.75,149428.0,22.3511,22.3511,22.3229,22.3511,149428.0
2019-09-16 12:00:00,23.75,23.77,23.74,23.74,54712.0,22.3511,22.37,22.3417,22.3417,54712.0
2019-09-16 12:10:00,23.75,23.78,23.75,23.77,59724.0,22.3511,22.3794,22.3511,22.37,59724.0
2019-09-16 12:20:00,23.78,23.81,23.76,23.81,62476.0,22.3794,22.4076,22.3606,22.4076,62476.0
2019-09-16 12:30:00,23.81,23.84,23.8,23.83,66372.0,22.4076,22.4358,22.3982,22.4264,66372.0
2019-09-16 12:40:00,23.83,23.84,23.81,23.83,60884.0,22.4264,22.4358,22.4076,22.4264,60884.0
2019-09-16 12:50:00,23.83,23.86,23.83,23.85,76236.0,22.4264,22.4547,22.4264,22.4453,76236.0
2019-09-16 13:00:00,23.85,23.9,23.85,23.88,185140.0,22.4453,22.4923,22.4453,22.4735,185140.0
2019-09-16 13:10:00,23.87,23.9,23.86,23.87,83108.0,22.4641,22.4923,22.4547,22.4641,83108.0
2019-09-16 13:20:00,23.86,23.88,23.85,23.85,40000.0,22.4547,22.4735,22.4453,22.4453,40000.0
2019-09-16 13:30:00,23.86,23.86,23.82,23.82,35148.0,22.4547,22.4547,22.417,22.417,35148.0
2019-09-16 13:40:00,23.83,23.86,23.83,23.84,100692.0,22.4264,22.4547,22.4264,22.4358,100692.0
2019-09-16 13:50:00,23.84,23.86,23.83,23.86,82544.0,22.4358,22.4547,22.4264,22.4547,82544.0
2019-09-16 14:00:00,23.86,23.9,23.86,23.88,88220.0,22.4547,22.4923,22.4547,22.4735,88220.0
2019-09-16 14:10:00,23.89,23.95,23.89,23.94,129412.0,22.4829,22.5394,22.4829,22.53,129412.0
2019-09-16 14:20:00,23.94,23.97,23.93,23.96,96756.0,22.53,22.5582,22.5205,22.5488,96756.0
2019-09-16 14:30:00,23.96,23.99,23.92,23.92,139900.0,22.5488,22.577,22.5111,22.5111,139900.0
2019-09-16 14:40:00,23.91,23.92,23.87,23.87,49672.0,22.5017,22.5111,22.4641,22.4641,49672.0
2019-09-16 14:50:00,23.87,23.87,23.85,23.87,86704.0,22.4641,22.4641,22.4453,22.4641,86704.0
2019-09-16 15:00:00,23.87,23.89,23.85,23.86,164460.0,22.4641,22.4829,22.4453,22.4547,164460.0
2019-09-16 15:10:00,23.87,23.9,23.86,23.87,143504.0,22.4641,22.4923,22.4547,22.4641,143504.0
2019-09-16 15:20:00,23.86,23.86,23.78,23.78,109592.0,22.4547,22.4547,22.3794,22.3794,109592.0
2019-09-16 15:30:00,23.78,23.79,23.76,23.77,126436.0,22.3794,22.3888,22.3606,22.37,126436.0
2019-09-16 15:40:00,23.77,23.78,23.76,23.77,183488.0,22.37,22.3794,22.3606,22.37,183488.0
2019-09-16 15:50:00,23.77,23.79,23.75,23.76,652440.0,22.37,22.3888,22.3511,22.3606,652440.0
2019-09-17 09:30:00,23.65,23.65,23.41,23.57,139884.0,22.257,22.257,22.0312,22.1817,139884.0
2019-09-17 09:40:00,23.61,23.66,23.59,23.59,80660.0,22.2194,22.2664,22.2006,22.2006,80660.0
2019-09-17 09:50:00,23.59,23.67,23.57,23.62,99520.0,22.2006,22.2759,22.1817,22.2288,99520.0
2019-09-17 10:00:00,23.61,23.65,23.59,23.61,108048.0,22.2194,22.257,22.2006,22.2194,108048.0
2019-09-17 10:10:00,23.6,23.66,23.59,23.65,49620.0,22.21,22.2664,22.2006,22.257,49620.0
2019-09-17 10:20:00,23.66,23.66,23.62,23.63,51760.0,22.2664,22.2664,22.2288,22.2382,51760.0
2019-09-17 10:30:00,23.63,23.67,23.63,23.65,54572.0,22.2382,22.2759,22.2382,22.257,54572.0
2019-09-17 10:40:00,23.66,23.66,23.6,23.61,85552.0,22.2664,22.2664,22.21,22.2194,85552.0
2019-09-17 10:50:00,23.61,23.62,23.59,23.6,111856.0,22.2194,22.2288,22.2006,22.21,111856.0
2019-09-17 11:00:00,23.59,23.63,23.59,23.63,43824.0,22.2006,22.2382,22.2006,22.2382,43824.0
2019-09-17 11:10:00,23.63,23.63,23.59,23.61,122456.0,22.2382,22.2382,22.2006,22.2194,122456.0
2019-09-17 11:20:00,23.61,23.63,23.58,23.59,92596.0,22.2194,22.2382,22.1912,22.2006,92596.0
2019-09-17 11:30:00,23.59,23.6,23.57,23.57,56316.0,22.2006,22.21,22.1817,22.1817,56316.0
2019-09-17 11:40:00,23.57,23.61,23.55,23.59,135596.0,22.1817,22.2194,22.1629,22.2006,135596.0
2019-09-17 11:50:00,23.59,23.59,23.55,23.56,52516.0,22.2006,22.2006,22.1629,22.1723,52516.0
2019-09-17 12:00:00,23.56,23.57,23.55,23.57,44108.0,22.1723,22.1817,22.1629,22.1817,44108.0
2019-09-17 12:10:00,23.57,23.57,23.55,23.56,48924.0,22.1817,22.1817,22.1629,22.1723,48924.0
2019-09-17 12:20:00,23.56,23.56,23.52,23.54,53652.0,22.1723,22.1723,22.1347,22.1535,53652.0
2019-09-17 12:30:00,23.54,23.54,23.51,23.53,49844.0,22.1535,22.1535,22.1253,22.1441,49844.0
2019-09-17 12:40:00,23.53,23.54,23.52,23.54,15624.0,22.1441,22.1535,22.1347,22.1535,15624.0
2019-09-17 12:50:00,23.54,23.57,23.53,23.57,52804.0,22.1535,22.1817,22.1441,22.1817,52804.0
2019-09-17 13:00:00,23.57,23.6,23.56,23.6,18248.0,22.1817,22.21,22.1723,22.21,18248.0
2019-09-17 13:10:00,23.6,23.61,23.59,23.59,34176.0,22.21,22.2194,22.2006,22.2006,34176.0
2019-09-17 13:20:00,23.6,23.61,23.58,23.59,36248.0,22.21,22.2194,22.1912,22.2006,36248.0
2019-09-17 13:30:00,23.59,23.66,23.59,23.64,86116.0,22.2006,22.2664,22.2006,22.2476,86116.0
2019-09-17 13:40:00,23.64,23.66,23.64,23.66,37048.0,22.2476,22.2664,22.2476,22.2664,37048.0
2019-09-17 13:50:00,23.67,23.7,23.66,23.68,60616.0,22.2759,22.3041,22.2664,22.2853,60616.0
2019-09-17 14:00:00,23.68,23.7,23.67,23.68,40904.0,22.2853,22.3041,22.2759,22.2853,40904.0
2019-09-17 14:10:00,23.68,23.7,23.68,23.7,44148.0,22.2853,22.3041,22.2853,22.3041,44148.0
2019-09-17 14:20:00,23.7,23.7,23.68,23.69,47272.0,22.3041,22.3041,22.2853,22.2947,47272.0
2019-09-17 14:30:00,23.68,23.7,23.68,23.69,49924.0,22.2853,22.3041,22.2853,22.2947,49924.0
2019-09-17 14:40:00,23.69,23.72,23.69,23.72,55544.0,22.2947,22.3229,22.2947,22.3229,55544.0
2019-09-17 14:50:00,23.72,23.75,23.72,23.75,99276.0,22.3229,22.3511,22.3229,22.3511,99276.0
2019-09-17 15:00:00,23.75,23.77,23.73,23.76,101176.0,22.3511,22.37,22.3323,22.3606,101176.0
2019-09-17 15:10:00,23.76,23.77,23.73,23.73,64724.0,22.3606,22.37,22.3323,22.3323,64724.0
2019-09-17 15:20:00,23.73,23.75,23.73,23.75,66984.0,22.3323,22.3511,22.3323,22.3511,66984.0
2019-09-17 15:30:00,23.75,23.77,23.74,23.77,118888.0,22.3511,22.37,22.3417,22.37,118888.0
2019-09-17 15:40:00,23.77,23.78,23.76,23.78,143100.0,22.37,22.3794,22.3606,22.3794,143100.0
2019-09-17 15:50:00,23.77,23.81,23.74,23.77,514180.0,22.37,22.4076,22.3417,22.37,514180.0
2019-09-18 09:30:00,23.69,23.75,23.59,23.65,67848.0,22.2947,22.3511,22.2006,22.257,67848.0
2019-09-18 09:40:00,23.67,23.69,23.62,23.67,56208.0,22.2759,22.2947,22.2288,22.2759,56208.0
2019-09-18 09:50:00,23.67,23.7,23.63,23.68,53272.0,22.2759,22.3041,22.2382,22.2853,53272.0
2019-09-18 10:00:00,23.69,23.69,23.6,23.6,46792.0,22.2947,22.2947,22.21,22.21,46792.0
2019-09-18 10:10:00,23.6,23.64,23.58,23.63,40928.0,22.21,22.2476,22.1912,22.2382,40928.0
2019-09-18 10:20:00,23.63,23.66,23.63,23.65,18932.0,22.2382,22.2664,22.2382,22.257,18932.0
2019-09-18 10:30:00,23.65,23.68,23.62,23.66,43992.0,22.257,22.2853,22.2288,22.2664,43992.0
2019-09-18 10:40:00,23.66,23.68,23.64,23.65,31456.0,22.2664,22.2853,22.2476,22.257,31456.0
2019-09-18 10:50:00,23.65,23.66,23.62,23.63,31572.0,22.257,22.2664,22.2288,22.2382,31572.0
2019-09-18 11:00:00,23.64,23.65,23.59,23.59,321364.0,22.2476,22.257,22.2006,22.2006,321364.0
2019-09-18 11:10:00,23.6,23.61,23.54,23.56,317636.0,22.21,22.2194,22.1535,22.1723,317636.0
2019-09-18 11:20:00,23.56,23.57,23.52,23.52,32724.0,22.1723,22.1817,22.1347,22.1347,32724.0
2019-09-18 11:30:00,23.52,23.52,23.49,23.51,177236.0,22.1347,22.1347,22.1065,22.1253,177236.0
2019-09-18 11:40:00,23.52,23.52,23.5,23.5,36772.0,22.1347,22.1347,22.1159,22.1159,36772.0
2019-09-18 11:50:00,23.5,23.52,23.5,23.51,46160.0,22.1159,22.1347,22.1159,22.1253,46160.0
2019-09-18 12:00:00,23.51,23.52,23.5,23.52,43888.0,22.1253,22.1347,22.1159,22.1347,43888.0
2019-09-18 12:10:00,23.52,23.53,23.5,23.5,47132.0,22.1347,22.1441,22.1159,22.1159,47132.0
2019-09-18 12:20:00,23.5,23.52,23.5,23.51,19384.0,22.1159,22.1347,22.1159,22.1253,19384.0
2019-09-18 12:30:00,23.51,23.51,23.5,23.5,32020.0,22.1253,22.1253,22.1159,22.1159,32020.0
2019-09-18 12:40:00,23.5,23.51,23.49,23.5,48304.0,22.1159,22.1253,22.1065,22.1159,48304.0
2019-09-18 12:50:00,23.5,23.52,23.49,23.5,30280.0,22.1159,22.1347,22.1065,22.1159,30280.0
2019-09-18 13:00:00,23.5,23.51,23.5,23.5,71312.0,22.1159,22.1253,22.1159,22.1159,71312.0
2019-09-18 13:10:00,23.5,23.5,23.46,23.47,76828.0,22.1159,22.1159,22.0782,22.0876,76828.0
2019-09-18 13:20:00,23.46,23.48,23.44,23.45,36376.0,22.0782,22.097,22.0594,22.0688,36376.0
2019-09-18 13:30:00,23.45,23.49,23.44,23.48,53456.0,22.0688,22.1065,22.0594,22.097,53456.0
2019-09-18 13:40:00,23.48,23.48,23.46,23.48,27920.0,22.097,22.097,22.0782,22.097,27920.0
2019-09-18 13:50:00,23.48,23.5,23.47,23.5,36400.0,22.097,22.1159,22.0876,22.1159,36400.0
2019-09-18 14:00:00,23.5,23.54,23.42,23.49,97764.0,22.1159,22.1535,22.0406,22.1065,97764.0
2019-09-18 14:10:00,23.48,23.48,23.41,23.41,144248.0,22.097,22.097,22.0312,22.0312,144248.0
2019-09-18 14:20:00,23.41,23.43,23.36,23.38,101832.0,22.0312,22.05,21.9841,22.0029,101832.0
2019-09-18 14:30:00,23.37,23.37,23.29,23.31,60204.0,21.9935,21.9935,21.9182,21.9371,60204.0
2019-09-18 14:40:00,23.31,23.34,23.27,23.3,66580.0,21.9371,21.9653,21.8994,21.9276,66580.0
2019-09-18 14:50:00,23.31,23.37,23.3,23.32,108960.0,21.9371,21.9935,21.9276,21.9465,108960.0
2019-09-18 15:00:00,23.31,23.39,23.31,23.39,212796.0,21.9371,22.0123,21.9371,22.0123,212796.0
2019-09-18 15:10:00,23.39,23.43,23.38,23.43,63396.0,22.0123,22.05,22.0029,22.05,63396.0
2019-09-18 15:20:00,23.43,23.46,23.43,23.44,140208.0,22.05,22.0782,22.05,22.0594,140208.0
2019-09-18 15:30:00,23.45,23.56,23.45,23.55,140840.0,22.0688,22.1723,22.0688,22.1629,140840.0
2019-09-18 15:40:00,23.55,23.57,23.53,23.57,168872.0,22.1629,22.1817,22.1441,22.1817,168872.0
2019-09-18 15:50:00,23.57,23.59,23.54,23.57,527980.0,22.1817,22.2006,22.1535,22.1817,527980.0
2019-09-19 09:30:00,23.58,23.71,23.58,23.62,48612.0,22.1912,22.3135,22.1912,22.2288,48612.0
2019-09-19 09:40:00,23.62,23.65,23.59,23.64,79496.0,22.2288,22.257,22.2006,22.2476,79496.0
2019-09-19 09:50:00,23.64,23.72,23.62,23.68,50156.0,22.2476,22.3229,22.2288,22.2853,50156.0
2019-09-19 10:00:00,23.67,23.69,23.64,23.66,25436.0,22.2759,22.2947,22.2476,22.2664,25436.0
2019-09-19 10:10:00,23.66,23.68,23.61,23.67,42288.0,22.2664,22.2853,22.2194,22.2759,42288.0
2019-09-19 10:20:00,23.69,23.72,23.67,23.72,64412.0,22.2947,22.3229,22.2759,22.3229,64412.0
2019-09-19 10:30:00,23.72,23.82,23.72,23.81,76400.0,22.3229,22.417,22.3229,22.4076,76400.0
2019-09-19 10:40:00,23.81,23.82,23.77,23.79,45512.0,22.4076,22.417,22.37,22.3888,45512.0
2019-09-19 10:50:00,23.79,23.8,23.74,23.74,20188.0,22.3888,22.3982,22.3417,22.3417,20188.0
2019-09-19 11:00:00,23.74,23.78,23.72,23.78,94480.0,22.3417,22.3794,22.3229,22.3794,94480.0
2019-09-19 11:10:00,23.78,23.81,23.75,23.8,98932.0,22.3794,22.4076,22.3511,22.3982,98932.0
2019-09-19 11:20:00,23.81,23.83,23.8,23.83,90656.0,22.4076,22.4264,22.3982,22.4264,90656.0
2019-09-19 11:30:00,23.83,23.86,23.81,23.83,50828.0,22.4264,22.4547,22.4076,22.4264,50828.0
2019-09-19 11:40:00,23.83,23.83,23.77,23.78,70076.0,22.4264,22.4264,22.37,22.3794,70076.0
2019-09-19 11:50:00,23.78,23.79,23.78,23.78,19596.0,22.3794,22.3888,22.3794,22.3794,19596.0
2019-09-19 12:00:00,23.78,23.8,23.77,23.79,21800.0,22.3794,22.3982,22.37,22.3888,21800.0
2019-09-19 12:10:00,23.78,23.79,23.75,23.75,30388.0,22.3794,22.3888,22.3511,22.3511,30388.0
2019-09-19 12:20:00,23.75,23.78,23.71,23.71,48384.0,22.3511,22.3794,22.3135,22.3135,48384.0
2019-09-19 12:30:00,23.71,23.76,23.71,23.76,68304.0,22.3135,22.3606,22.3135,22.3606,68304.0
2019-09-19 12:40:00,23.76,23.78,23.75,23.77,40996.0,22.3606,22.3794,22.3511,22.37,40996.0
2019-09-19 12:50:00,23.77,23.77,23.74,23.75,40492.0,22.37,22.37,22.3417,22.3511,40492.0
2019-09-19 13:00:00,23.75,23.77,23.73,23.73,29920.0,22.3511,22.37,22.3323,22.3323,29920.0
2019-09-19 13:10:00,23.73,23.75,23.73,23.74,38840.0,22.3323,22.3511,22.3323,22.3417,38840.0
2019-09-19 13:20:00,23.74,23.75,23.73,23.73,35752.0,22.3417,22.3511,22.3323,22.3323,35752.0
2019-09-19 13:30:00,23.73,23.73,23.68,23.68,32584.0,22.3323,22.3323,22.2853,22.2853,32584.0
2019-09-19 13:40:00,23.68,23.68,23.65,23.68,23964.0,22.2853,22.2853,22.257,22.2853,23964.0
2019-09-19 13:50:00,23.67,23.69,23.67,23.67,22436.0,22.2759,22.2947,22.2759,22.2759,22436.0
2019-09-19 14:00:00,23.67,23.69,23.67,23.68,57764.0,22.2759,22.2947,22.2759,22.2853,57764.0
2019-09-19 14:10:00,23.69,23.72,23.68,23.72,25524.0,22.2947,22.3229,22.2853,22.3229,25524.0
2019-09-19 14:20:00,23.72,23.72,23.66,23.66,21012.0,22.3229,22.3229,22.2664,22.2664,21012.0
2019-09-19 14:30:00,23.66,23.66,23.64,23.66,19600.0,22.2664,22.2664,22.2476,22.2664,19600.0
2019-09-19 14:40:00,23.66,23.66,23.63,23.64,20276.0,22.2664,22.2664,22.2382,22.2476,20276.0
2019-09-19 14:50:00,23.65,23.65,23.63,23.63,26172.0,22.257,22.257,22.2382,22.2382,26172.0
2019-09-19 15:00:00,23.63,23.64,23.59,23.6,28660.0,22.2382,22.2476,22.2006,22.21,28660.0
2019-09-19 15:10:00,23.61,23.61,23.59,23.6,25060.0,22.2194,22.2194,22.2006,22.21,25060.0
2019-09-19 15:20:00,23.6,23.62,23.59,23.61,45200.0,22.21,22.2288,22.2006,22.2194,45200.0
2019-09-19 15:30:00,23.6,23.61,23.55,23.57,65628.0,22.21,22.2194,22.1629,22.1817,65628.0
2019-09-19 15:40:00,23.57,23.58,23.54,23.54,86656.0,22.1817,22.1912,22.1535,22.1535,86656.0
2019-09-19 15:50:00,23.54,23.58,23.52,23.55,278020.0,22.1535,22.1912,22.1347,22.1629,278020.0
2019-09-20 09:30:00,23.64,23.71,23.54,23.58,1094956.0,22.2476,22.3135,22.1535,22.1912,1094956.0
2019-09-20 09:40:00,23.6,23.61,23.56,23.58,18188.0,22.21,22.2194,22.1723,22.1912,18188.0
2019-09-20 09:50:00,23.58,23.59,23.5,23.51,37052.0,22.1912,22.2006,22.1159,22.1253,37052.0
2019-09-20 10:00:00,23.53,23.57,23.52,23.56,52628.0,22.1441,22.1817,22.1347,22.1723,52628.0
2019-09-20 10:10:00,23.56,23.62,23.55,23.61,41740.0,22.1723,22.2288,22.1629,22.2194,41740.0
2019-09-20 10:20:00,23.61,23.61,23.58,23.61,40572.0,22.2194,22.2194,22.1912,22.2194,40572.0
2019-09-20 10:30:00,23.61,23.63,23.55,23.56,58464.0,22.2194,22.2382,22.1629,22.1723,58464.0
2019-09-20 10:40:00,23.56,23.57,23.54,23.54,28168.0,22.1723,22.1817,22.1535,22.1535,28168.0
2019-09-20 10:50:00,23.54,23.56,23.52,23.56,28524.0,22.1535,22.1723,22.1347,22.1723,28524.0
2019-09-20 11:00:00,23.56,23.6,23.55,23.6,27740.0,22.1723,22.21,22.1629,22.21,27740.0
2019-09-20 11:10:00,23.6,23.61,23.57,23.59,47016.0,22.21,22.2194,22.1817,22.2006,47016.0
2019-09-20 11:20:00,23.59,23.62,23.58,23.6,59196.0,22.2006,22.2288,22.1912,22.21,59196.0
2019-09-20 11:30:00,23.61,23.62,23.57,23.57,26684.0,22.2194,22.2288,22.1817,22.1817,26684.0
2019-09-20 11:40:00,23.59,23.59,23.56,23.57,27584.0,22.2006,22.2006,22.1723,22.1817,27584.0
2019-09-20 11:50:00,23.58,23.66,23.56,23.66,67784.0,22.1912,22.2664,22.1723,22.2664,67784.0
2019-09-20 12:00:00,23.66,23.67,23.62,23.63,50616.0,22.2664,22.2759,22.2288,22.2382,50616.0
2019-09-20 12:10:00,23.63,23.66,23.62,23.63,52244.0,22.2382,22.2664,22.2288,22.2382,52244.0
2019-09-20 12:20:00,23.63,23.64,23.61,23.64,45456.0,22.2382,22.2476,22.2194,22.2476,45456.0
2019-09-20 12:30:00,23.64,23.64,23.62,23.64,39340.0,22.2476,22.2476,22.2288,22.2476,39340.0
2019-09-20 12:40:00,23.65,23.65,23.63,23.64,25544.0,22.257,22.257,22.2382,22.2476,25544.0
2019-09-20 12:50:00,23.64,23.65,23.64,23.65,23364.0,22.2476,22.257,22.2476,22.257,23364.0
2019-09-20 13:00:00,23.65,23.66,23.64,23.66,28800.0,22.257,22.2664,22.2476,22.2664,28800.0
2019-09-20 13:10:00,23.65,23.66,23.42,23.53,131128.0,22.257,22.2664,22.0406,22.1441,131128.0
2019-09-20 13:20:00,23.53,23.56,23.49,23.55,106480.0,22.1441,22.1723,22.1065,22.1629,106480.0
2019-09-20 13:30:00,23.55,23.56,23.48,23.49,56660.0,22.1629,22.1723,22.097,22.1065,56660.0
2019-09-20 13:40:00,23.49,23.49,23.44,23.45,78104.0,22.1065,22.1065,22.0594,22.0688,78104.0
2019-09-20 13:50:00,23.44,23.46,23.41,23.46,46360.0,22.0594,22.0782,22.0312,22.0782,46360.0
2019-09-20 14:00:00,23.47,23.49,23.44,23.47,53960.0,22.0876,22.1065,22.0594,22.0876,53960.0
2019-09-20 14:10:00,23.47,23.47,23.45,23.47,23216.0,22.0876,22.0876,22.0688,22.0876,23216.0
2019-09-20 14:20:00,23.47,23.5,23.47,23.5,9056.0,22.0876,22.1159,22.0876,22.1159,9056.0
2019-09-20 14:30:00,23.5,23.52,23.5,23.52,26144.0,22.1159,22.1347,22.1159,22.1347,26144.0
2019-09-20 14:40:00,23.52,23.52,23.49,23.5,35516.0,22.1347,22.1347,22.1065,22.1159,35516.0
2019-09-20 14:50:00,23.49,23.49,23.46,23.47,78124.0,22.1065,22.1065,22.0782,22.0876,78124.0
2019-09-20 15:00:00,23.47,23.47,23.45,23.45,48452.0,22.0876,22.0876,22.0688,22.0688,48452.0
2019-09-20 15:10:00,23.46,23.5,23.45,23.48,71652.0,22.0782,22.1159,22.0688,22.097,71652.0
2019-09-20 15:20:00,23.48,23.48,23.43,23.44,59752.0,22.097,22.097,22.05,22.0594,59752.0
2019-09-20 15:30:00,23.44,23.5,23.43,23.5,138496.0,22.0594,22.1159,22.05,22.1159,138496.0
2019-09-20 15:40:00,23.5,23.5,23.47,23.47,178892.0,22.1159,22.1159,22.0876,22.0876,178892.0
2019-09-20 15:50:00,23.47,23.53,23.44,23.44,564964.0,22.0876,22.1441,22.0594,22.0594,564964.0
2019-09-23 09:30:00,23.3,23.35,23.18,23.28,147724.0,21.9276,21.9747,21.8147,21.9088,147724.0
2019-09-23 09:40:00,23.28,23.33,23.28,23.32,63052.0,21.9088,21.9559,21.9088,21.9465,63052.0
2019-09-23 09:50:00,23.32,23.34,23.28,23.3,24400.0,21.9465,21.9653,21.9088,21.9276,24400.0
2019-09-23 10:00:00,23.29,23.29,23.18,23.22,117512.0,21.9182,21.9182,21.8147,21.8524,117512.0
2019-09-23 10:10:00,23.22,23.25,23.22,23.24,42328.0,21.8524,21.8806,21.8524,21.8712,42328.0
2019-09-23 10:20:00,23.24,23.27,23.24,23.27,76108.0,21.8712,21.8994,21.8712,21.8994,76108.0
2019-09-23 10:30:00,23.29,23.29,23.27,23.29,34816.0,21.9182,21.9182,21.8994,21.9182,34816.0
2019-09-23 10:40:00,23.29,23.29,23.27,23.28,48996.0,21.9182,21.9182,21.8994,21.9088,48996.0
2019-09-23 10:50:00,23.28,23.3,23.24,23.26,31332.0,21.9088,21.9276,21.8712,21.89,31332.0
2019-09-23 11:00:00,23.26,23.33,23.26,23.32,34800.0,21.89,21.9559,21.89,21.9465,34800.0
2019-09-23 11:10:00,23.33,23.33,23.3,23.33,52680.0,21.9559,21.9559,21.9276,21.9559,52680.0
2019-09-23 11:20:00,23.32,23.36,23.32,23.36,33980.0,21.9465,21.9841,21.9465,21.9841,33980.0
2019-09-23 11:30:00,23.35,23.39,23.35,23.38,97588.0,21.9747,22.0123,21.9747,22.0029,97588.0
2019-09-23 11:40:00,23.38,23.41,23.37,23.41,36984.0,22.0029,22.0312,21.9935,22.0312,36984.0
2019-09-23 11:50:00,23.41,23.43,23.4,23.41,55396.0,22.0312,22.05,22.0218,22.0312,55396.0
2019-09-23 12:00:00,23.41,23.43,23.4,23.43,42920.0,22.0312,22.05,22.0218,22.05,42920.0
2019-09-23 12:10:00,23.43,23.43,23.42,23.43,33556.0,22.05,22.05,22.0406,22.05,33556.0
2019-09-23 12:20:00,23.43,23.46,23.43,23.45,27836.0,22.05,22.0782,22.05,22.0688,27836.0
2019-09-23 12:30:00,23.45,23.46,23.44,23.45,25448.0,22.0688,22.0782,22.0594,22.0688,25448.0
2019-09-23 12:40:00,23.45,23.46,23.44,23.44,23208.0,22.0688,22.0782,22.0594,22.0594,23208.0
2019-09-23 12:50:00,23.44,23.45,23.43,23.44,62476.0,22.0594,22.0688,22.05,22.0594,62476.0
2019-09-23 13:00:00,23.45,23.47,23.45,23.46,43052.0,22.0688,22.0876,22.0688,22.0782,43052.0
2019-09-23 13:10:00,23.46,23.46,23.45,23.45,18104.0,22.0782,22.0782,22.0688,22.0688,18104.0
2019-09-23 13:20:00,23.45,23.46,23.44,23.46,20320.0,22.0688,22.0782,22.0594,22.0782,20320.0
2019-09-23 13:30:00,23.45,23.52,23.45,23.52,40764.0,22.0688,22.1347,22.0688,22.1347,40764.0
2019-09-23 13:40:00,23.52,23.54,23.51,23.52,37832.0,22.1347,22.1535,22.1253,22.1347,37832.0
2019-09-23 13:50:00,23.51,23.53,23.49,23.5,40056.0,22.1253,22.1441,22.1065,22.1159,40056.0
2019-09-23 14:00:00,23.5,23.5,23.49,23.5,31600.0,22.1159,22.1159,22.1065,22.1159,31600.0
2019-09-23 14:10:00,23.5,23.51,23.5,23.5,23756.0,22.1159,22.1253,22.1159,22.1159,23756.0
2019-09-23 14:20:00,23.5,23.53,23.5,23.51,32756.0,22.1159,22.1441,22.1159,22.1253,32756.0
2019-09-23 14:30:00,23.51,23.51,23.5,23.5,21600.0,22.1253,22.1253,22.1159,22.1159,21600.0
2019-09-23 14:40:00,23.5,23.51,23.49,23.5,36292.0,22.1159,22.1253,22.1065,22.1159,36292.0
2019-09-23 14:50:00,23.5,23.5,23.49,23.5,81072.0,22.1159,22.1159,22.1065,22.1159,81072.0
2019-09-23 15:00:00,23.5,23.53,23.49,23.53,45736.0,22.1159,22.1441,22.1065,22.1441,45736.0
2019-09-23 15:10:00,23.52,23.53,23.52,23.52,26688.0,22.1347,22.1441,22.1347,22.1347,26688.0
2019-09-23 15:20:00,23.52,23.53,23.52,23.52,59216.0,22.1347,22.1441,22.1347,22.1347,59216.0
2019-09-23 15:30:00,23.52,23.53,23.45,23.45,67628.0,22.1347,22.1441,22.0688,22.0688,67628.0
2019-09-23 15:40:00,23.45,23.45,23.42,23.43,117176.0,22.0688,22.0688,22.0406,22.05,117176.0
2019-09-23 15:50:00,23.43,23.44,23.4,23.41,328520.0,22.05,22.0594,22.0218,22.0312,328520.0
2019-09-24 09:30:00,23.52,23.56,23.49,23.55,44944.0,22.1347,22.1723,22.1065,22.1629,44944.0
2019-09-24 09:40:00,23.58,23.58,23.54,23.57,56524.0,22.1912,22.1912,22.1535,22.1817,56524.0
2019-09-24 09:50:00,23.56,23.59,23.53,23.53,56932.0,22.1723,22.2006,22.1441,22.1441,56932.0
2019-09-24 10:00:00,23.54,23.6,23.53,23.56,120800.0,22.1535,22.21,22.1441,22.1723,120800.0
2019-09-24 10:10:00,23.57,23.59,23.56,23.57,55316.0,22.1817,22.2006,22.1723,22.1817,55316.0
2019-09-24 10:20:00,23.58,23.6,23.5,23.56,121608.0,22.1912,22.21,22.1159,22.1723,121608.0
2019-09-24 10:30:00,23.57,23.65,23.57,23.61,253348.0,22.1817,22.257,22.1817,22.2194,253348.0
2019-09-24 10:40:00,23.6,23.61,23.57,23.59,44244.0,22.21,22.2194,22.1817,22.2006,44244.0
2019-09-24 10:50:00,23.6,23.62,23.58,23.58,34884.0,22.21,22.2288,22.1912,22.1912,34884.0
2019-09-24 11:00:00,23.59,23.59,23.53,23.53,66672.0,22.2006,22.2006,22.1441,22.1441,66672.0
2019-09-24 11:10:00,23.54,23.57,23.53,23.56,26916.0,22.1535,22.1817,22.1441,22.1723,26916.0
2019-09-24 11:20:00,23.57,23.59,23.54,23.59,54168.0,22.1817,22.2006,22.1535,22.2006,54168.0
2019-09-24 11:30:00,23.59,23.59,23.5,23.51,61984.0,22.2006,22.2006,22.1159,22.1253,61984.0
2019-09-24 11:40:00,23.51,23.53,23.43,23.48,91700.0,22.1253,22.1441,22.05,22.097,91700.0
2019-09-24 11:50:00,23.46,23.46,23.42,23.44,34764.0,22.0782,22.0782,22.0406,22.0594,34764.0
2019-09-24 12:00:00,23.43,23.47,23.43,23.46,21668.0,22.05,22.0876,22.05,22.0782,21668.0
2019-09-24 12:10:00,23.47,23.47,23.41,23.41,19020.0,22.0876,22.0876,22.0312,22.0312,19020.0
2019-09-24 12:20:00,23.4,23.41,23.31,23.33,64696.0,22.0218,22.0312,21.9371,21.9559,64696.0
2019-09-24 12:30:00,23.33,23.34,23.28,23.29,30400.0,21.9559,21.9653,21.9088,21.9182,30400.0
2019-09-24 12:40:00,23.28,23.28,23.24,23.28,24208.0,21.9088,21.9088,21.8712,21.9088,24208.0
2019-09-24 12:50:00,23.29,23.29,23.23,23.24,37768.0,21.9182,21.9182,21.8618,21.8712,37768.0
2019-09-24 13:00:00,23.25,23.3,23.24,23.29,33284.0,21.8806,21.9276,21.8712,21.9182,33284.0
2019-09-24 13:10:00,23.28,23.31,23.24,23.29,89868.0,21.9088,21.9371,21.8712,21.9182,89868.0
2019-09-24 13:20:00,23.29,23.32,23.27,23.29,75936.0,21.9182,21.9465,21.8994,21.9182,75936.0
2019-09-24 13:30:00,23.3,23.36,23.3,23.35,45000.0,21.9276,21.9841,21.9276,21.9747,45000.0
2019-09-24 13:40:00,23.35,23.4,23.35,23.4,54196.0,21.9747,22.0218,21.9747,22.0218,54196.0
2019-09-24 13:50:00,23.39,23.41,23.35,23.38,83840.0,22.0123,22.0312,21.9747,22.0029,83840.0
2019-09-24 14:00:00,23.38,23.38,23.33,23.33,74064.0,22.0029,22.0029,21.9559,21.9559,74064.0
2019-09-24 14:10:00,23.33,23.54,23.32,23.52,150360.0,21.9559,22.1535,21.9465,22.1347,150360.0
2019-09-24 14:20:00,23.52,23.53,23.48,23.51,80828.0,22.1347,22.1441,22.097,22.1253,80828.0
2019-09-24 14:30:00,23.51,23.52,23.43,23.45,100160.0,22.1253,22.1347,22.05,22.0688,100160.0
2019-09-24 14:40:00,23.45,23.46,23.39,23.42,79656.0,22.0688,22.0782,22.0123,22.0406,79656.0
2019-09-24 14:50:00,23.41,23.46,23.41,23.42,146004.0,22.0312,22.0782,22.0312,22.0406,146004.0
2019-09-24 15:00:00,23.42,23.42,23.38,23.38,77416.0,22.0406,22.0406,22.0029,22.0029,77416.0
2019-09-24 15:10:00,23.38,23.41,23.35,23.36,129176.0,22.0029,22.0312,21.9747,21.9841,129176.0
2019-09-24 15:20:00,23.34,23.35,23.29,23.33,217760.0,21.9653,21.9747,21.9182,21.9559,217760.0
2019-09-24 15:30:00,23.32,23.32,23.28,23.3,118056.0,21.9465,21.9465,21.9088,21.9276,118056.0
2019-09-24 15:40:00,23.3,23.45,23.3,23.44,314256.0,21.9276,22.0688,21.9276,22.0594,314256.0
2019-09-24 15:50:00,23.44,23.46,23.38,23.46,815356.0,22.0594,22.0782,22.0029,22.0782,815356.0
2019-09-25 09:30:00,23.43,23.56,23.43,23.55,71420.0,22.05,22.1723,22.05,22.1629,71420.0
2019-09-25 09:40:00,23.56,23.56,23.48,23.51,53004.0,22.1723,22.1723,22.097,22.1253,53004.0
2019-09-25 09:50:00,23.51,23.51,23.41,23.43,42972.0,22.1253,22.1253,22.0312,22.05,42972.0
2019-09-25 10:00:00,23.42,23.51,23.34,23.49,81444.0,22.0406,22.1253,21.9653,22.1065,81444.0
2019-09-25 10:10:00,23.5,23.55,23.46,23.55,37844.0,22.1159,22.1629,22.0782,22.1629,37844.0
2019-09-25 10:20:00,23.54,23.6,23.51,23.6,50528.0,22.1535,22.21,22.1253,22.21,50528.0
2019-09-25 10:30:00,23.59,23.65,23.58,23.63,112064.0,22.2006,22.257,22.1912,22.2382,112064.0
2019-09-25 10:40:00,23.63,23.66,23.61,23.65,61620.0,22.2382,22.2664,22.2194,22.257,61620.0
2019-09-25 10:50:00,23.65,23.74,23.63,23.71,75544.0,22.257,22.3417,22.2382,22.3135,75544.0
2019-09-25 11:00:00,23.72,23.81,23.72,23.74,142292.0,22.3229,22.4076,22.3229,22.3417,142292.0
2019-09-25 11:10:00,23.73,23.78,23.7,23.77,71596.0,22.3323,22.3794,22.3041,22.37,71596.0
2019-09-25 11:20:00,23.76,23.79,23.75,23.77,95288.0,22.3606,22.3888,22.3511,22.37,95288.0
2019-09-25 11:30:00,23.77,23.82,23.75,23.82,58332.0,22.37,22.417,22.3511,22.417,58332.0
2019-09-25 11:40:00,23.82,23.84,23.79,23.8,85596.0,22.417,22.4358,22.3888,22.3982,85596.0
2019-09-25 11:50:00,23.8,23.84,23.79,23.84,72228.0,22.3982,22.4358,22.3888,22.4358,72228.0
2019-09-25 12:00:00,23.84,23.88,23.82,23.88,47168.0,22.4358,22.4735,22.417,22.4735,47168.0
2019-09-25 12:10:00,23.89,23.9,23.85,23.89,70444.0,22.4829,22.4923,22.4453,22.4829,70444.0
2019-09-25 12:20:00,23.88,23.92,23.88,23.91,43832.0,22.4735,22.5111,22.4735,22.5017,43832.0
2019-09-25 12:30:00,23.91,23.94,23.91,23.93,46152.0,22.5017,22.53,22.5017,22.5205,46152.0
2019-09-25 12:40:00,23.93,23.94,23.92,23.92,78152.0,22.5205,22.53,22.5111,22.5111,78152.0
2019-09-25 12:50:00,23.92,23.94,23.9,23.93,54568.0,22.5111,22.53,22.4923,22.5205,54568.0
2019-09-25 13:00:00,23.93,23.94,23.91,23.92,55112.0,22.5205,22.53,22.5017,22.5111,55112.0
2019-09-25 13:10:00,23.91,23.93,23.91,23.92,38976.0,22.5017,22.5205,22.5017,22.5111,38976.0
2019-09-25 13:20:00,23.91,23.93,23.9,23.92,48212.0,22.5017,22.5205,22.4923,22.5111,48212.0
2019-09-25 13:30:00,23.92,23.93,23.9,23.91,58360.0,22.5111,22.5205,22.4923,22.5017,58360.0
2019-09-25 13:40:00,23.91,23.92,23.9,23.92,54864.0,22.5017,22.5111,22.4923,22.5111,54864.0
2019-09-25 13:50:00,23.91,23.93,23.9,23.92,61512.0,22.5017,22.5205,22.4923,22.5111,61512.0
2019-09-25 14:00:00,23.92,23.98,23.91,23.97,44752.0,22.5111,22.5676,22.5017,22.5582,44752.0
2019-09-25 14:10:00,23.97,24.0,23.96,24.0,75112.0,22.5582,22.5864,22.5488,22.5864,75112.0
2019-09-25 14:20:00,24.0,24.05,23.99,24.04,115952.0,22.5864,22.6335,22.577,22.6241,115952.0
2019-09-25 14:30:00,24.04,24.06,24.02,24.03,83004.0,22.6241,22.6429,22.6052,22.6147,83004.0
2019-09-25 14:40:00,24.03,24.08,24.03,24.06,219268.0,22.6147,22.6617,22.6147,22.6429,219268.0
2019-09-25 14:50:00,24.06,24.06,24.02,24.04,92424.0,22.6429,22.6429,22.6052,22.6241,92424.0
2019-09-25 15:00:00,24.04,24.07,24.02,24.06,319108.0,22.6241,22.6523,22.6052,22.6429,319108.0
2019-09-25 15:10:00,24.06,24.08,24.04,24.06,191064.0,22.6429,22.6617,22.6241,22.6429,191064.0
2019-09-25 15:20:00,24.06,24.07,24.03,24.04,151908.0,22.6429,22.6523,22.6147,22.6241,151908.0
2019-09-25 15:30:00,24.04,24.05,24.0,24.02,186496.0,22.6241,22.6335,22.5864,22.6052,186496.0
2019-09-25 15:40:00,24.02,24.06,24.01,24.06,206636.0,22.6052,22.6429,22.5958,22.6429,206636.0
2019-09-25 15:50:00,24.06,24.08,24.0,24.04,602816.0,22.6429,22.6617,22.5864,22.6241,602816.0
2019-09-26 09:30:00,24.03,24.1,23.92,23.92,98356.0,22.6147,22.6805,22.5111,22.5111,98356.0
2019-09-26 09:40:00,23.93,23.98,23.91,23.95,68056.0,22.5205,22.5676,22.5017,22.5394,68056.0
2019-09-26 09:50:00,23.95,24.01,23.92,24.01,85712.0,22.5394,22.5958,22.5111,22.5958,85712.0
2019-09-26 10:00:00,24.0,24.1,24.0,24.0,113152.0,22.5864,22.6805,22.5864,22.5864,113152.0
2019-09-26 10:10:00,24.0,24.05,24.0,24.05,121480.0,22.5864,22.6335,22.5864,22.6335,121480.0
2019-09-26 10:20:00,24.05,24.07,24.02,24.07,65028.0,22.6335,22.6523,22.6052,22.6523,65028.0
2019-09-26 10:30:00,24.07,24.1,24.05,24.09,84724.0,22.6523,22.6805,22.6335,22.6711,84724.0
2019-09-26 10:40:00,24.09,24.13,24.07,24.13,71708.0,22.6711,22.7088,22.6523,22.7088,71708.0
2019-09-26 10:50:00,24.12,24.14,24.05,24.07,99612.0,22.6994,22.7182,22.6335,22.6523,99612.0
2019-09-26 11:00:00,24.07,24.07,23.99,24.03,75472.0,22.6523,22.6523,22.577,22.6147,75472.0
2019-09-26 11:10:00,24.03,24.06,23.99,23.99,70220.0,22.6147,22.6429,22.577,22.577,70220.0
2019-09-26 11:20:00,24.0,24.01,23.97,24.01,83368.0,22.5864,22.5958,22.5582,22.5958,83368.0
2019-09-26 11:30:00,24.01,24.09,24.0,24.09,136252.0,22.5958,22.6711,22.5864,22.6711,136252.0
2019-09-26 11:40:00,24.09,24.09,24.06,24.07,70748.0,22.6711,22.6711,22.6429,22.6523,70748.0
2019-09-26 11:50:00,24.08,24.1,24.05,24.09,98080.0,22.6617,22.6805,22.6335,22.6711,98080.0
2019-09-26 12:00:00,24.09,24.1,24.03,24.1,74688.0,22.6711,22.6805,22.6147,22.6805,74688.0
2019-09-26 12:10:00,24.1,24.13,24.1,24.13,233628.0,22.6805,22.7088,22.6805,22.7088,233628.0
2019-09-26 12:20:00,24.13,24.16,24.1,24.16,84292.0,22.7088,22.737,22.6805,22.737,84292.0
2019-09-26 12:30:00,24.16,24.17,24.14,24.16,43904.0,22.737,22.7464,22.7182,22.737,43904.0
2019-09-26 12:40:00,24.17,24.17,24.13,24.14,84060.0,22.7464,22.7464,22.7088,22.7182,84060.0
2019-09-26 12:50:00,24.14,24.15,24.12,24.14,103516.0,22.7182,22.7276,22.6994,22.7182,103516.0
2019-09-26 13:00:00,24.14,24.17,24.13,24.17,145956.0,22.7182,22.7464,22.7088,22.7464,145956.0
2019-09-26 13:10:00,24.16,24.17,24.13,24.14,62084.0,22.737,22.7464,22.7088,22.7182,62084.0
2019-09-26 13:20:00,24.14,24.15,24.13,24.13,136392.0,22.7182,22.7276,22.7088,22.7088,136392.0
2019-09-26 13:30:00,24.13,24.16,24.12,24.16,86992.0,22.7088,22.737,22.6994,22.737,86992.0
2019-09-26 13:40:00,24.15,24.15,24.13,24.14,54992.0,22.7276,22.7276,22.7088,22.7182,54992.0
2019-09-26 13:50:00,24.14,24.15,24.12,24.14,58276.0,22.7182,22.7276,22.6994,22.7182,58276.0
2019-09-26 14:00:00,24.15,24.22,24.15,24.22,91368.0,22.7276,22.7935,22.7276,22.7935,91368.0
2019-09-26 14:10:00,24.22,24.23,24.17,24.18,74588.0,22.7935,22.8029,22.7464,22.7558,74588.0
2019-09-26 14:20:00,24.18,24.19,24.14,24.15,46168.0,22.7558,22.7652,22.7182,22.7276,46168.0
2019-09-26 14:30:00,24.15,24.17,24.14,24.15,51064.0,22.7276,22.7464,22.7182,22.7276,51064.0
2019-09-26 14:40:00,24.14,24.15,24.13,24.13,59392.0,22.7182,22.7276,22.7088,22.7088,59392.0
2019-09-26 14:50:00,24.13,24.13,24.06,24.06,64408.0,22.7088,22.7088,22.6429,22.6429,64408.0
2019-09-26 15:00:00,24.06,24.09,24.06,24.09,78920.0,22.6429,22.6711,22.6429,22.6711,78920.0
2019-09-26 15:10:00,24.09,24.12,24.08,24.1,62712.0,22.6711,22.6994,22.6617,22.6805,62712.0
2019-09-26 15:20:00,24.11,24.15,24.1,24.14,100444.0,22.6899,22.7276,22.6805,22.7182,100444.0
2019-09-26 15:30:00,24.15,24.2,24.1,24.1,164692.0,22.7276,22.7746,22.6805,22.6805,164692.0
2019-09-26 15:40:00,24.1,24.1,24.08,24.1,206648.0,22.6805,22.6805,22.6617,22.6805,206648.0
2019-09-26 15:50:00,24.1,24.11,24.06,24.11,555444.0,22.6805,22.6899,22.6429,22.6899,555444.0
2019-09-27 09:30:00,24.2,24.2,24.09,24.12,128048.0,22.7746,22.7746,22.6711,22.6994,128048.0
2019-09-27 09:40:00,24.14,24.14,24.07,24.07,49772.0,22.7182,22.7182,22.6523,22.6523,49772.0
2019-09-27 09:50:00,24.08,24.1,23.94,23.95,21520.0,22.6617,22.6805,22.53,22.5394,21520.0
2019-09-27 10:00:00,23.97,24.01,23.93,23.94,119540.0,22.5582,22.5958,22.5205,22.53,119540.0
2019-09-27 10:10:00,23.95,24.04,23.95,23.99,38396.0,22.5394,22.6241,22.5394,22.577,38396.0
2019-09-27 10:20:00,23.99,24.02,23.97,24.01,46956.0,22.577,22.6052,22.5582,22.5958,46956.0
2019-09-27 10:30:00,24.02,24.07,24.01,24.06,17668.0,22.6052,22.6523,22.5958,22.6429,17668.0
2019-09-27 10:40:00,24.08,24.08,24.04,24.08,51744.0,22.6617,22.6617,22.6241,22.6617,51744.0
2019-09-27 10:50:00,24.07,24.13,24.07,24.13,29600.0,22.6523,22.7088,22.6523,22.7088,29600.0
2019-09-27 11:00:00,24.13,24.15,24.09,24.1,42568.0,22.7088,22.7276,22.6711,22.6805,42568.0
2019-09-27 11:10:00,24.1,24.1,24.05,24.09,105140.0,22.6805,22.6805,22.6335,22.6711,105140.0
2019-09-27 11:20:00,24.09,24.11,24.08,24.1,13200.0,22.6711,22.6899,22.6617,22.6805,13200.0
2019-09-27 11:30:00,24.1,24.14,23.9,23.95,76976.0,22.6805,22.7182,22.4923,22.5394,76976.0
2019-09-27 11:40:00,23.97,24.02,23.97,24.0,24488.0,22.5582,22.6052,22.5582,22.5864,24488.0
2019-09-27 11:50:00,24.01,24.11,23.99,24.1,29820.0,22.5958,22.6899,22.577,22.6805,29820.0
2019-09-27 12:00:00,24.1,24.16,24.05,24.14,66244.0,22.6805,22.737,22.6335,22.7182,66244.0
2019-09-27 12:10:00,24.14,24.17,24.06,24.06,19836.0,22.7182,22.7464,22.6429,22.6429,19836.0
2019-09-27 12:20:00,24.05,24.07,24.0,24.01,68368.0,22.6335,22.6523,22.5864,22.5958,68368.0
2019-09-27 12:30:00,24.0,24.02,23.98,24.01,39596.0,22.5864,22.6052,22.5676,22.5958,39596.0
2019-09-27 12:40:00,24.0,24.02,23.96,23.97,59012.0,22.5864,22.6052,22.5488,22.5582,59012.0
2019-09-27 12:50:00,23.97,24.0,23.91,23.92,222884.0,22.5582,22.5864,22.5017,22.5111,222884.0
2019-09-27 13:00:00,23.91,23.97,23.9,23.97,40316.0,22.5017,22.5582,22.4923,22.5582,40316.0
2019-09-27 13:10:00,23.96,23.98,23.94,23.96,169896.0,22.5488,22.5676,22.53,22.5488,169896.0
2019-09-27 13:20:00,23.96,24.0,23.94,23.99,123584.0,22.5488,22.5864,22.53,22.577,123584.0
2019-09-27 13:30:00,23.99,24.02,23.98,24.02,80860.0,22.577,22.6052,22.5676,22.6052,80860.0
2019-09-27 13:40:00,24.02,24.04,23.98,23.99,226472.0,22.6052,22.6241,22.5676,22.577,226472.0
2019-09-27 13:50:00,24.0,24.03,23.97,24.01,110308.0,22.5864,22.6147,22.5582,22.5958,110308.0
2019-09-27 14:00:00,24.0,24.01,23.93,23.94,213880.0,22.5864,22.5958,22.5205,22.53,213880.0
2019-09-27 14:10:00,23.94,23.97,23.93,23.93,188568.0,22.53,22.5582,22.5205,22.5205,188568.0
2019-09-27 14:20:00,23.94,23.96,23.91,23.93,166064.0,22.53,22.5488,22.5017,22.5205,166064.0
2019-09-27 14:30:00,23.93,23.96,23.93,23.93,73760.0,22.5205,22.5488,22.5205,22.5205,73760.0
2019-09-27 14:40:00,23.93,23.95,23.92,23.93,131460.0,22.5205,22.5394,22.5111,22.5205,131460.0
2019-09-27 14:50:00,23.93,23.93,23.88,23.92,177084.0,22.5205,22.5205,22.4735,22.5111,177084.0
2019-09-27 15:00:00,23.92,23.94,23.91,23.92,138244.0,22.5111,22.53,22.5017,22.5111,138244.0
2019-09-27 15:10:00,23.92,23.96,23.91,23.95,132352.0,22.5111,22.5488,22.5017,22.5394,132352.0
2019-09-27 15:20:00,23.94,23.96,23.87,23.88,522408.0,22.53,22.5488,22.4641,22.4735,522408.0
2019-09-27 15:30:00,23.87,23.95,23.87,23.95,270296.0,22.4641,22.5394,22.4641,22.5394,270296.0
2019-09-27 15:40:00,23.95,23.96,23.92,23.93,178596.0,22.5394,22.5488,22.5111,22.5205,178596.0
2019-09-27 15:50:00,23.93,23.97,23.91,23.93,580252.0,22.5205,22.5582,22.5017,22.5205,580252.0
2019-09-30 09:30:00,24.13,24.15,24.05,24.09,164936.0,22.7088,22.7276,22.6335,22.6711,164936.0
2019-09-30 09:40:00,24.09,24.09,23.95,24.01,12392.0,22.6711,22.6711,22.5394,22.5958,12392.0
2019-09-30 09:50:00,24.02,24.08,23.99,24.06,39928.0,22.6052,22.6617,22.577,22.6429,39928.0
2019-09-30 10:00:00,24.05,24.07,24.03,24.03,53384.0,22.6335,22.6523,22.6147,22.6147,53384.0
2019-09-30 10:10:00,24.04,24.11,24.01,24.1,54304.0,22.6241,22.6899,22.5958,22.6805,54304.0
2019-09-30 10:20:00,24.1,24.11,24.06,24.09,44536.0,22.6805,22.6899,22.6429,22.6711,44536.0
2019-09-30 10:30:00,24.09,24.1,24.07,24.1,36960.0,22.6711,22.6805,22.6523,22.6805,36960.0
2019-09-30 10:40:00,24.08,24.11,24.05,24.11,91028.0,22.6617,22.6899,22.6335,22.6899,91028.0
2019-09-30 10:50:00,24.09,24.11,24.04,24.08,117196.0,22.6711,22.6899,22.6241,22.6617,117196.0
2019-09-30 11:00:00,24.08,24.11,24.04,24.06,51620.0,22.6617,22.6899,22.6241,22.6429,51620.0
2019-09-30 11:10:00,24.07,24.09,24.03,24.05,111504.0,22.6523,22.6711,22.6147,22.6335,111504.0
2019-09-30 11:20:00,24.06,24.09,24.04,24.08,46576.0,22.6429,22.6711,22.6241,22.6617,46576.0
2019-09-30 11:30:00,24.08,24.08,24.05,24.05,82824.0,22.6617,22.6617,22.6335,22.6335,82824.0
2019-09-30 11:40:00,24.05,24.08,24.04,24.05,17656.0,22.6335,22.6617,22.6241,22.6335,17656.0
2019-09-30 11:50:00,24.04,24.07,24.04,24.07,25712.0,22.6241,22.6523,22.6241,22.6523,25712.0
2019-09-30 12:00:00,24.08,24.1,24.07,24.08,92876.0,22.6617,22.6805,22.6523,22.6617,92876.0
2019-09-30 12:10:00,24.08,24.08,24.05,24.05,28684.0,22.6617,22.6617,22.6335,22.6335,28684.0
2019-09-30 12:20:00,24.06,24.08,24.04,24.04,115556.0,22.6429,22.6617,22.6241,22.6241,115556.0
2019-09-30 12:30:00,24.05,24.05,24.02,24.04,28240.0,22.6335,22.6335,22.6052,22.6241,28240.0
2019-09-30 12:40:00,24.04,24.04,24.0,24.03,65168.0,22.6241,22.6241,22.5864,22.6147,65168.0
2019-09-30 12:50:00,24.03,24.04,24.02,24.02,16500.0,22.6147,22.6241,22.6052,22.6052,16500.0
2019-09-30 13:00:00,24.03,24.04,24.01,24.02,33712.0,22.6147,22.6241,22.5958,22.6052,33712.0
2019-09-30 13:10:00,24.02,24.06,24.02,24.05,41196.0,22.6052,22.6429,22.6052,22.6335,41196.0
2019-09-30 13:20:00,24.06,24.06,24.01,24.01,33904.0,22.6429,22.6429,22.5958,22.5958,33904.0
2019-09-30 13:30:00,24.01,24.04,24.01,24.04,26108.0,22.5958,22.6241,22.5958,22.6241,26108.0
2019-09-30 13:40:00,24.03,24.08,24.03,24.08,19200.0,22.6147,22.6617,22.6147,22.6617,19200.0
2019-09-30 13:50:00,24.08,24.08,24.06,24.07,18896.0,22.6617,22.6617,22.6429,22.6523,18896.0
2019-09-30 14:00:00,24.08,24.1,24.07,24.1,83160.0,22.6617,22.6805,22.6523,22.6805,83160.0
2019-09-30 14:10:00,24.1,24.12,24.08,24.12,28644.0,22.6805,22.6994,22.6617,22.6994,28644.0
2019-09-30 14:20:00,24.11,24.11,24.1,24.11,17428.0,22.6899,22.6899,22.6805,22.6899,17428.0
2019-09-30 14:30:00,24.11,24.11,24.1,24.11,12140.0,22.6899,22.6899,22.6805,22.6899,12140.0
2019-09-30 14:40:00,24.11,24.12,24.1,24.1,16836.0,22.6899,22.6994,22.6805,22.6805,16836.0
2019-09-30 14:50:00,24.1,24.11,24.07,24.08,30148.0,22.6805,22.6899,22.6523,22.6617,30148.0
2019-09-30 15:00:00,24.08,24.11,24.06,24.11,39168.0,22.6617,22.6899,22.6429,22.6899,39168.0
2019-09-30 15:10:00,24.11,24.12,24.1,24.12,30408.0,22.6899,22.6994,22.6805,22.6994,30408.0
2019-09-30 15:20:00,24.12,24.15,24.11,24.12,51804.0,22.6994,22.7276,22.6899,22.6994,51804.0
2019-09-30 15:30:00,24.12,24.13,24.1,24.12,88216.0,22.6994,22.7088,22.6805,22.6994,88216.0
2019-09-30 15:40:00,24.12,24.17,24.11,24.13,171872.0,22.6994,22.7464,22.6899,22.7088,171872.0
2019-09-30 15:50:00,24.12,24.16,24.1,24.13,345172.0,22.6994,22.737,22.6805,22.7088,345172.0
2019-10-01 09:30:00,24.25,24.42,24.25,24.29,213412.0,22.8217,22.9817,22.8217,22.8593,213412.0
2019-10-01 09:40:00,24.32,24.41,24.29,24.4,41500.0,22.8876,22.9723,22.8593,22.9629,41500.0
2019-10-01 09:50:00,24.4,24.42,24.36,24.41,30644.0,22.9629,22.9817,22.9252,22.9723,30644.0
2019-10-01 10:00:00,24.37,24.41,24.2,24.24,74672.0,22.9346,22.9723,22.7746,22.8123,74672.0
2019-10-01 10:10:00,24.22,24.22,24.14,24.16,43628.0,22.7935,22.7935,22.7182,22.737,43628.0
2019-10-01 10:20:00,24.15,24.15,24.1,24.12,34020.0,22.7276,22.7276,22.6805,22.6994,34020.0
2019-10-01 10:30:00,24.14,24.15,24.07,24.09,37936.0,22.7182,22.7276,22.6523,22.6711,37936.0
2019-10-01 10:40:00,24.08,24.13,24.05,24.1,30856.0,22.6617,22.7088,22.6335,22.6805,30856.0
2019-10-01 10:50:00,24.09,24.11,24.08,24.09,56284.0,22.6711,22.6899,22.6617,22.6711,56284.0
2019-10-01 11:00:00,24.08,24.09,24.0,24.03,99156.0,22.6617,22.6711,22.5864,22.6147,99156.0
2019-10-01 11:10:00,24.03,24.04,23.97,23.98,124744.0,22.6147,22.6241,22.5582,22.5676,124744.0
2019-10-01 11:20:00,23.98,24.07,23.97,24.05,40396.0,22.5676,22.6523,22.5582,22.6335,40396.0
2019-10-01 11:30:00,24.06,24.07,24.03,24.03,31204.0,22.6429,22.6523,22.6147,22.6147,31204.0
2019-10-01 11:40:00,24.03,24.04,23.99,24.01,42900.0,22.6147,22.6241,22.577,22.5958,42900.0
2019-10-01 11:50:00,24.01,24.03,24.0,24.0,46304.0,22.5958,22.6147,22.5864,22.5864,46304.0
2019-10-01 12:00:00,24.01,24.01,23.96,23.99,45492.0,22.5958,22.5958,22.5488,22.577,45492.0
2019-10-01 12:10:00,23.98,23.99,23.94,23.98,221192.0,22.5676,22.577,22.53,22.5676,221192.0
2019-10-01 12:20:00,23.99,24.01,23.97,23.98,42740.0,22.577,22.5958,22.5582,22.5676,42740.0
2019-10-01 12:30:00,23.98,24.02,23.97,24.0,55412.0,22.5676,22.6052,22.5582,22.5864,55412.0
2019-10-01 12:40:00,24.0,24.04,24.0,24.02,41120.0,22.5864,22.6241,22.5864,22.6052,41120.0
2019-10-01 12:50:00,24.03,24.05,23.99,23.99,105304.0,22.6147,22.6335,22.577,22.577,105304.0
2019-10-01 13:00:00,23.99,24.0,23.94,23.95,142108.0,22.577,22.5864,22.53,22.5394,142108.0
2019-10-01 13:10:00,23.94,23.95,23.91,23.91,130540.0,22.53,22.5394,22.5017,22.5017,130540.0
2019-10-01 13:20:00,23.91,23.92,23.84,23.86,162388.0,22.5017,22.5111,22.4358,22.4547,162388.0
2019-10-01 13:30:00,23.86,23.86,23.81,23.85,176356.0,22.4547,22.4547,22.4076,22.4453,176356.0
2019-10-01 13:40:00,23.85,23.87,23.82,23.86,237804.0,22.4453,22.4641,22.417,22.4547,237804.0
2019-10-01 13:50:00,23.86,23.88,23.85,23.85,69332.0,22.4547,22.4735,22.4453,22.4453,69332.0
2019-10-01 14:00:00,23.85,23.88,23.83,23.84,76148.0,22.4453,22.4735,22.4264,22.4358,76148.0
2019-10-01 14:10:00,23.84,23.86,23.78,23.79,149756.0,22.4358,22.4547,22.3794,22.3888,149756.0
2019-10-01 14:20:00,23.8,23.82,23.8,23.81,48040.0,22.3982,22.417,22.3982,22.4076,48040.0
2019-10-01 14:30:00,23.82,23.86,23.81,23.86,43724.0,22.417,22.4547,22.4076,22.4547,43724.0
2019-10-01 14:40:00,23.85,23.88,23.85,23.86,43904.0,22.4453,22.4735,22.4453,22.4547,43904.0
2019-10-01 14:50:00,23.86,23.86,23.83,23.84,44288.0,22.4547,22.4547,22.4264,22.4358,44288.0
2019-10-01 15:00:00,23.84,23.89,23.83,23.89,56084.0,22.4358,22.4829,22.4264,22.4829,56084.0
2019-10-01 15:10:00,23.88,23.88,23.84,23.85,72560.0,22.4735,22.4735,22.4358,22.4453,72560.0
2019-10-01 15:20:00,23.86,23.91,23.86,23.9,65432.0,22.4547,22.5017,22.4547,22.4923,65432.0
2019-10-01 15:30:00,23.9,23.9,23.85,23.86,103612.0,22.4923,22.4923,22.4453,22.4547,103612.0
2019-10-01 15:40:00,23.86,23.86,23.82,23.83,130960.0,22.4547,22.4547,22.417,22.4264,130960.0
2019-10-01 15:50:00,23.83,23.84,23.78,23.82,638932.0,22.4264,22.4358,22.3794,22.417,638932.0
2019-10-02 09:30:00,23.61,23.65,23.46,23.5,175272.0,22.2194,22.257,22.0782,22.1159,175272.0
2019-10-02 09:40:00,23.49,23.54,23.45,23.5,139404.0,22.1065,22.1535,22.0688,22.1159,139404.0
2019-10-02 09:50:00,23.49,23.5,23.43,23.49,74600.0,22.1065,22.1159,22.05,22.1065,74600.0
2019-10-02 10:00:00,23.48,23.52,23.41,23.5,55228.0,22.097,22.1347,22.0312,22.1159,55228.0
2019-10-02 10:10:00,23.51,23.59,23.51,23.52,39048.0,22.1253,22.2006,22.1253,22.1347,39048.0
2019-10-02 10:20:00,23.52,23.54,23.46,23.46,51796.0,22.1347,22.1535,22.0782,22.0782,51796.0
2019-10-02 10:30:00,23.44,23.44,23.33,23.35,33636.0,22.0594,22.0594,21.9559,21.9747,33636.0
2019-10-02 10:40:00,23.35,23.36,23.28,23.29,47264.0,21.9747,21.9841,21.9088,21.9182,47264.0
2019-10-02 10:50:00,23.29,23.4,23.29,23.37,64920.0,21.9182,22.0218,21.9182,21.9935,64920.0
2019-10-02 11:00:00,23.37,23.45,23.36,23.4,47104.0,21.9935,22.0688,21.9841,22.0218,47104.0
2019-10-02 11:10:00,23.41,23.41,23.33,23.37,51220.0,22.0312,22.0312,21.9559,21.9935,51220.0
2019-10-02 11:20:00,23.37,23.38,23.33,23.33,21556.0,21.9935,22.0029,21.9559,21.9559,21556.0
2019-10-02 11:30:00,23.33,23.35,23.26,23.3,22392.0,21.9559,21.9747,21.89,21.9276,22392.0
2019-10-02 11:40:00,23.3,23.32,23.28,23.29,20040.0,21.9276,21.9465,21.9088,21.9182,20040.0
2019-10-02 11:50:00,23.29,23.31,23.27,23.3,37456.0,21.9182,21.9371,21.8994,21.9276,37456.0
2019-10-02 12:00:00,23.3,23.3,23.28,23.29,31256.0,21.9276,21.9276,21.9088,21.9182,31256.0
2019-10-02 12:10:00,23.29,23.29,23.22,23.24,36848.0,21.9182,21.9182,21.8524,21.8712,36848.0
2019-10-02 12:20:00,23.24,23.25,23.22,23.23,27840.0,21.8712,21.8806,21.8524,21.8618,27840.0
2019-10-02 12:30:00,23.23,23.25,23.21,23.22,66040.0,21.8618,21.8806,21.843,21.8524,66040.0
2019-10-02 12:40:00,23.22,23.26,23.21,23.22,158220.0,21.8524,21.89,21.843,21.8524,158220.0
2019-10-02 12:50:00,23.22,23.25,23.2,23.25,100484.0,21.8524,21.8806,21.8335,21.8806,100484.0
2019-10-02 13:00:00,23.24,23.31,23.24,23.31,35220.0,21.8712,21.9371,21.8712,21.9371,35220.0
2019-10-02 13:10:00,23.31,23.36,23.31,23.34,51732.0,21.9371,21.9841,21.9371,21.9653,51732.0
2019-10-02 13:20:00,23.34,23.35,23.31,23.35,30488.0,21.9653,21.9747,21.9371,21.9747,30488.0
2019-10-02 13:30:00,23.35,23.35,23.31,23.34,59084.0,21.9747,21.9747,21.9371,21.9653,59084.0
2019-10-02 13:40:00,23.35,23.36,23.32,23.32,28884.0,21.9747,21.9841,21.9465,21.9465,28884.0
2019-10-02 13:50:00,23.32,23.32,23.29,23.29,55192.0,21.9465,21.9465,21.9182,21.9182,55192.0
2019-10-02 14:00:00,23.29,23.34,23.28,23.33,86140.0,21.9182,21.9653,21.9088,21.9559,86140.0
2019-10-02 14:10:00,23.34,23.36,23.33,23.36,23128.0,21.9653,21.9841,21.9559,21.9841,23128.0
2019-10-02 14:20:00,23.36,23.37,23.34,23.36,24608.0,21.9841,21.9935,21.9653,21.9841,24608.0
2019-10-02 14:30:00,23.35,23.36,23.33,23.34,31596.0,21.9747,21.9841,21.9559,21.9653,31596.0
2019-10-02 14:40:00,23.34,23.36,23.33,23.36,43324.0,21.9653,21.9841,21.9559,21.9841,43324.0
2019-10-02 14:50:00,23.35,23.38,23.35,23.36,68332.0,21.9747,22.0029,21.9747,21.9841,68332.0
2019-10-02 15:00:00,23.36,23.37,23.35,23.36,107660.0,21.9841,21.9935,21.9747,21.9841,107660.0
2019-10-02 15:10:00,23.37,23.42,23.37,23.41,30544.0,21.9935,22.0406,21.9935,22.0312,30544.0
2019-10-02 15:20:00,23.41,23.43,23.39,23.39,39616.0,22.0312,22.05,22.0123,22.0123,39616.0
2019-10-02 15:30:00,23.38,23.41,23.36,23.38,126256.0,22.0029,22.0312,21.9841,22.0029,126256.0
2019-10-02 15:40:00,23.39,23.41,23.37,23.38,159660.0,22.0123,22.0312,21.9935,22.0029,159660.0
2019-10-02 15:50:00,23.39,23.44,23.33,23.35,709136.0,22.0123,22.0594,21.9559,21.9747,709136.0
2019-10-03 09:30:00,23.39,23.51,23.31,23.43,86980.0,22.0123,22.1253,21.9371,22.05,86980.0
2019-10-03 09:40:00,23.42,23.49,23.4,23.48,38664.0,22.0406,22.1065,22.0218,22.097,38664.0
2019-10-03 09:50:00,23.48,23.52,23.46,23.51,88900.0,22.097,22.1347,22.0782,22.1253,88900.0
2019-10-03 10:00:00,23.5,23.51,23.17,23.22,82728.0,22.1159,22.1253,21.8053,21.8524,82728.0
2019-10-03 10:10:00,23.22,23.29,23.15,23.29,118092.0,21.8524,21.9182,21.7865,21.9182,118092.0
2019-10-03 10:20:00,23.3,23.4,23.29,23.35,44312.0,21.9276,22.0218,21.9182,21.9747,44312.0
2019-10-03 10:30:00,23.35,23.38,23.29,23.36,59120.0,21.9747,22.0029,21.9182,21.9841,59120.0
2019-10-03 10:40:00,23.34,23.35,23.31,23.33,41244.0,21.9653,21.9747,21.9371,21.9559,41244.0
2019-10-03 10:50:00,23.34,23.37,23.28,23.36,60196.0,21.9653,21.9935,21.9088,21.9841,60196.0
2019-10-03 11:00:00,23.37,23.57,23.36,23.57,43784.0,21.9935,22.1817,21.9841,22.1817,43784.0
2019-10-03 11:10:00,23.55,23.59,23.53,23.59,56176.0,22.1629,22.2006,22.1441,22.2006,56176.0
2019-10-03 11:20:00,23.56,23.57,23.51,23.54,39376.0,22.1723,22.1817,22.1253,22.1535,39376.0
2019-10-03 11:30:00,23.53,23.55,23.49,23.5,105768.0,22.1441,22.1629,22.1065,22.1159,105768.0
2019-10-03 11:40:00,23.5,23.53,23.45,23.45,56304.0,22.1159,22.1441,22.0688,22.0688,56304.0
2019-10-03 11:50:00,23.47,23.48,23.45,23.46,18732.0,22.0876,22.097,22.0688,22.0782,18732.0
2019-10-03 12:00:00,23.46,23.52,23.46,23.49,32136.0,22.0782,22.1347,22.0782,22.1065,32136.0
2019-10-03 12:10:00,23.49,23.52,23.46,23.46,44852.0,22.1065,22.1347,22.0782,22.0782,44852.0
2019-10-03 12:20:00,23.47,23.54,23.47,23.54,26988.0,22.0876,22.1535,22.0876,22.1535,26988.0
2019-10-03 12:30:00,23.54,23.57,23.53,23.56,11300.0,22.1535,22.1817,22.1441,22.1723,11300.0
2019-10-03 12:40:00,23.57,23.61,23.56,23.59,20436.0,22.1817,22.2194,22.1723,22.2006,20436.0
2019-10-03 12:50:00,23.59,23.6,23.57,23.6,18768.0,22.2006,22.21,22.1817,22.21,18768.0
2019-10-03 13:00:00,23.6,23.61,23.57,23.57,13748.0,22.21,22.2194,22.1817,22.1817,13748.0
2019-10-03 13:10:00,23.57,23.6,23.56,23.6,31400.0,22.1817,22.21,22.1723,22.21,31400.0
2019-10-03 13:20:00,23.59,23.6,23.57,23.58,41664.0,22.2006,22.21,22.1817,22.1912,41664.0
2019-10-03 13:30:00,23.57,23.61,23.57,23.6,37848.0,22.1817,22.2194,22.1817,22.21,37848.0
2019-10-03 13:40:00,23.61,23.66,23.61,23.66,19412.0,22.2194,22.2664,22.2194,22.2664,19412.0
2019-10-03 13:50:00,23.66,23.66,23.61,23.62,24632.0,22.2664,22.2664,22.2194,22.2288,24632.0
2019-10-03 14:00:00,23.62,23.63,23.6,23.61,30048.0,22.2288,22.2382,22.21,22.2194,30048.0
2019-10-03 14:10:00,23.6,23.64,23.6,23.62,19956.0,22.21,22.2476,22.21,22.2288,19956.0
2019-10-03 14:20:00,23.62,23.64,23.62,23.64,15128.0,22.2288,22.2476,22.2288,22.2476,15128.0
2019-10-03 14:30:00,23.64,23.64,23.61,23.61,30220.0,22.2476,22.2476,22.2194,22.2194,30220.0
2019-10-03 14:40:00,23.61,23.61,23.59,23.59,28912.0,22.2194,22.2194,22.2006,22.2006,28912.0
2019-10-03 14:50:00,23.59,23.61,23.57,23.57,31668.0,22.2006,22.2194,22.1817,22.1817,31668.0
2019-10-03 15:00:00,23.58,23.59,23.56,23.58,33048.0,22.1912,22.2006,22.1723,22.1912,33048.0
2019-10-03 15:10:00,23.58,23.59,23.55,23.56,36300.0,22.1912,22.2006,22.1629,22.1723,36300.0
2019-10-03 15:20:00,23.56,23.57,23.54,23.55,39332.0,22.1723,22.1817,22.1535,22.1629,39332.0
2019-10-03 15:30:00,23.56,23.56,23.53,23.56,53060.0,22.1723,22.1723,22.1441,22.1723,53060.0
2019-10-03 15:40:00,23.56,23.59,23.55,23.56,77172.0,22.1723,22.2006,22.1629,22.1723,77172.0
2019-10-03 15:50:00,23.55,23.66,23.54,23.66,286632.0,22.1629,22.2664,22.1535,22.2664,286632.0
2019-10-04 09:30:00,23.64,23.76,23.64,23.76,131268.0,22.2476,22.3606,22.2476,22.3606,131268.0
2019-10-04 09:40:00,23.74,23.74,23.66,23.7,24232.0,22.3417,22.3417,22.2664,22.3041,24232.0
2019-10-04 09:50:00,23.7,23.8,23.68,23.78,38680.0,22.3041,22.3982,22.2853,22.3794,38680.0
2019-10-04 10:00:00,23.79,23.83,23.76,23.76,29824.0,22.3888,22.4264,22.3606,22.3606,29824.0
2019-10-04 10:10:00,23.76,23.77,23.71,23.72,30756.0,22.3606,22.37,22.3135,22.3229,30756.0
2019-10-04 10:20:00,23.74,23.77,23.72,23.73,23700.0,22.3417,22.37,22.3229,22.3323,23700.0
2019-10-04 10:30:00,23.73,23.75,23.71,23.74,31920.0,22.3323,22.3511,22.3135,22.3417,31920.0
2019-10-04 10:40:00,23.74,23.75,23.73,23.74,24428.0,22.3417,22.3511,22.3323,22.3417,24428.0
2019-10-04 10:50:00,23.75,23.79,23.75,23.76,34984.0,22.3511,22.3888,22.3511,22.3606,34984.0
2019-10-04 11:00:00,23.74,23.78,23.72,23.77,38640.0,22.3417,22.3794,22.3229,22.37,38640.0
2019-10-04 11:10:00,23.77,23.88,23.77,23.87,28720.0,22.37,22.4735,22.37,22.4641,28720.0
2019-10-04 11:20:00,23.87,23.88,23.83,23.88,30160.0,22.4641,22.4735,22.4264,22.4735,30160.0
2019-10-04 11:30:00,23.88,23.92,23.87,23.91,41784.0,22.4735,22.5111,22.4641,22.5017,41784.0
2019-10-04 11:40:00,23.91,23.92,23.88,23.9,20560.0,22.5017,22.5111,22.4735,22.4923,20560.0
2019-10-04 11:50:00,23.92,23.92,23.91,23.92,28584.0,22.5111,22.5111,22.5017,22.5111,28584.0
2019-10-04 12:00:00,23.91,23.93,23.9,23.93,32656.0,22.5017,22.5205,22.4923,22.5205,32656.0
2019-10-04 12:10:00,23.93,23.94,23.91,23.93,37584.0,22.5205,22.53,22.5017,22.5205,37584.0
2019-10-04 12:20:00,23.93,23.97,23.93,23.95,73376.0,22.5205,22.5582,22.5205,22.5394,73376.0
2019-10-04 12:30:00,23.95,23.98,23.94,23.97,193728.0,22.5394,22.5676,22.53,22.5582,193728.0
2019-10-04 12:40:00,23.97,23.98,23.9,23.91,101860.0,22.5582,22.5676,22.4923,22.5017,101860.0
2019-10-04 12:50:00,23.92,23.94,23.9,23.93,66372.0,22.5111,22.53,22.4923,22.5205,66372.0
2019-10-04 13:00:00,23.93,23.94,23.91,23.93,65700.0,22.5205,22.53,22.5017,22.5205,65700.0
2019-10-04 13:10:00,23.93,23.94,23.91,23.92,31484.0,22.5205,22.53,22.5017,22.5111,31484.0
2019-10-04 13:20:00,23.92,23.93,23.91,23.91,18576.0,22.5111,22.5205,22.5017,22.5017,18576.0
2019-10-04 13:30:00,23.92,23.92,23.88,23.88,14992.0,22.5111,22.5111,22.4735,22.4735,14992.0
2019-10-04 13:40:00,23.88,23.92,23.87,23.89,33844.0,22.4735,22.5111,22.4641,22.4829,33844.0
2019-10-04 13:50:00,23.89,23.89,23.86,23.86,21560.0,22.4829,22.4829,22.4547,22.4547,21560.0
2019-10-04 14:00:00,23.87,23.88,23.85,23.88,18272.0,22.4641,22.4735,22.4453,22.4735,18272.0
2019-10-04 14:10:00,23.89,23.92,23.88,23.92,21120.0,22.4829,22.5111,22.4735,22.5111,21120.0
2019-10-04 14:20:00,23.92,23.92,23.91,23.92,20516.0,22.5111,22.5111,22.5017,22.5111,20516.0
2019-10-04 14:30:00,23.91,23.94,23.91,23.94,31596.0,22.5017,22.53,22.5017,22.53,31596.0
2019-10-04 14:40:00,23.95,23.95,23.93,23.93,21828.0,22.5394,22.5394,22.5205,22.5205,21828.0
2019-10-04 14:50:00,23.92,23.94,23.91,23.93,35148.0,22.5111,22.53,22.5017,22.5205,35148.0
2019-10-04 15:00:00,23.93,23.95,23.92,23.95,39104.0,22.5205,22.5394,22.5111,22.5394,39104.0
2019-10-04 15:10:00,23.96,23.96,23.94,23.96,32884.0,22.5488,22.5488,22.53,22.5488,32884.0
2019-10-04 15:20:00,23.97,23.98,23.95,23.97,45020.0,22.5582,22.5676,22.5394,22.5582,45020.0
2019-10-04 15:30:00,23.98,24.0,23.97,23.98,50512.0,22.5676,22.5864,22.5582,22.5676,50512.0
2019-10-04 15:40:00,23.98,24.04,23.98,24.03,112776.0,22.5676,22.6241,22.5676,22.6147,112776.0
2019-10-04 15:50:00,24.04,24.05,23.99,24.04,326124.0,22.6241,22.6335,22.577,22.6241,326124.0
2019-10-07 09:30:00,23.93,23.94,23.81,23.86,73408.0,22.5205,22.53,22.4076,22.4547,73408.0
2019-10-07 09:40:00,23.86,23.94,23.85,23.94,74132.0,22.4547,22.53,22.4453,22.53,74132.0
2019-10-07 09:50:00,23.94,24.01,23.94,24.0,31540.0,22.53,22.5958,22.53,22.5864,31540.0
2019-10-07 10:00:00,24.0,24.04,24.0,24.01,44832.0,22.5864,22.6241,22.5864,22.5958,44832.0
2019-10-07 10:10:00,24.02,24.04,23.99,23.99,19288.0,22.6052,22.6241,22.577,22.577,19288.0
2019-10-07 10:20:00,23.99,24.03,23.98,24.02,21692.0,22.577,22.6147,22.5676,22.6052,21692.0
2019-10-07 10:30:00,24.02,24.04,24.0,24.0,16016.0,22.6052,22.6241,22.5864,22.5864,16016.0
2019-10-07 10:40:00,24.0,24.04,24.0,24.02,100696.0,22.5864,22.6241,22.5864,22.6052,100696.0
2019-10-07 10:50:00,24.04,24.05,24.03,24.03,10800.0,22.6241,22.6335,22.6147,22.6147,10800.0
2019-10-07 11:00:00,24.04,24.08,24.04,24.07,29884.0,22.6241,22.6617,22.6241,22.6523,29884.0
2019-10-07 11:10:00,24.07,24.07,24.04,24.04,23632.0,22.6523,22.6523,22.6241,22.6241,23632.0
2019-10-07 11:20:00,24.05,24.06,24.03,24.03,18960.0,22.6335,22.6429,22.6147,22.6147,18960.0
2019-10-07 11:30:00,24.03,24.07,24.03,24.06,22116.0,22.6147,22.6523,22.6147,22.6429,22116.0
2019-10-07 11:40:00,24.06,24.07,24.03,24.05,35076.0,22.6429,22.6523,22.6147,22.6335,35076.0
2019-10-07 11:50:00,24.06,24.08,24.05,24.07,76712.0,22.6429,22.6617,22.6335,22.6523,76712.0
2019-10-07 12:00:00,24.07,24.07,24.03,24.03,22140.0,22.6523,22.6523,22.6147,22.6147,22140.0
2019-10-07 12:10:00,24.03,24.05,24.03,24.04,24000.0,22.6147,22.6335,22.6147,22.6241,24000.0
2019-10-07 12:20:00,24.04,24.06,24.03,24.05,31956.0,22.6241,22.6429,22.6147,22.6335,31956.0
2019-10-07 12:30:00,24.06,24.07,24.05,24.06,24848.0,22.6429,22.6523,22.6335,22.6429,24848.0
2019-10-07 12:40:00,24.06,24.09,24.06,24.08,21052.0,22.6429,22.6711,22.6429,22.6617,21052.0
2019-10-07 12:50:00,24.09,24.09,24.05,24.05,22264.0,22.6711,22.6711,22.6335,22.6335,22264.0
2019-10-07 13:00:00,24.05,24.07,24.01,24.01,29088.0,22.6335,22.6523,22.5958,22.5958,29088.0
2019-10-07 13:10:00,24.0,24.01,23.99,24.0,36932.0,22.5864,22.5958,22.577,22.5864,36932.0
2019-10-07 13:20:00,24.0,24.01,24.0,24.01,8812.0,22.5864,22.5958,22.5864,22.5958,8812.0
2019-10-07 13:30:00,24.01,24.09,24.01,24.08,138244.0,22.5958,22.6711,22.5958,22.6617,138244.0
2019-10-07 13:40:00,24.07,24.08,24.07,24.08,30444.0,22.6523,22.6617,22.6523,22.6617,30444.0
2019-10-07 13:50:00,24.07,24.08,24.07,24.08,15208.0,22.6523,22.6617,22.6523,22.6617,15208.0
2019-10-07 14:00:00,24.08,24.08,24.01,24.02,121028.0,22.6617,22.6617,22.5958,22.6052,121028.0
2019-10-07 14:10:00,24.02,24.02,23.99,24.0,64732.0,22.6052,22.6052,22.577,22.5864,64732.0
2019-10-07 14:20:00,23.99,23.99,23.97,23.98,22340.0,22.577,22.577,22.5582,22.5676,22340.0
2019-10-07 14:30:00,23.98,23.98,23.92,23.93,43924.0,22.5676,22.5676,22.5111,22.5205,43924.0
2019-10-07 14:40:00,23.93,23.93,23.9,23.91,12724.0,22.5205,22.5205,22.4923,22.5017,12724.0
2019-10-07 14:50:00,23.9,23.92,23.87,23.92,46188.0,22.4923,22.5111,22.4641,22.5111,46188.0
2019-10-07 15:00:00,23.9,23.95,23.9,23.95,43540.0,22.4923,22.5394,22.4923,22.5394,43540.0
2019-10-07 15:10:00,23.94,23.95,23.92,23.93,37688.0,22.53,22.5394,22.5111,22.5205,37688.0
2019-10-07 15:20:00,23.92,23.94,23.9,23.93,47644.0,22.5111,22.53,22.4923,22.5205,47644.0
2019-10-07 15:30:00,23.93,23.94,23.9,23.92,71844.0,22.5205,22.53,22.4923,22.5111,71844.0
2019-10-07 15:40:00,23.92,23.92,23.9,23.9,94684.0,22.5111,22.5111,22.4923,22.4923,94684.0
2019-10-07 15:50:00,23.9,23.93,23.84,23.84,625008.0,22.4923,22.5205,22.4358,22.4358,625008.0
2019-10-08 09:30:00,23.64,23.64,23.49,23.49,44412.0,22.2476,22.2476,22.1065,22.1065,44412.0
2019-10-08 09:40:00,23.44,23.47,23.37,23.43,28992.0,22.0594,22.0876,21.9935,22.05,28992.0
2019-10-08 09:50:00,23.42,23.45,23.4,23.41,26232.0,22.0406,22.0688,22.0218,22.0312,26232.0
2019-10-08 10:00:00,23.4,23.44,23.3,23.31,69164.0,22.0218,22.0594,21.9276,21.9371,69164.0
2019-10-08 10:10:00,23.31,23.32,23.23,23.31,195132.0,21.9371,21.9465,21.8618,21.9371,195132.0
2019-10-08 10:20:00,23.3,23.34,23.3,23.31,47848.0,21.9276,21.9653,21.9276,21.9371,47848.0
2019-10-08 10:30:00,23.3,23.38,23.29,23.38,58308.0,21.9276,22.0029,21.9182,22.0029,58308.0
2019-10-08 10:40:00,23.39,23.42,23.38,23.39,22220.0,22.0123,22.0406,22.0029,22.0123,22220.0
2019-10-08 10:50:00,23.39,23.5,23.38,23.5,38544.0,22.0123,22.1159,22.0029,22.1159,38544.0
2019-10-08 11:00:00,23.5,23.5,23.38,23.38,100120.0,22.1159,22.1159,22.0029,22.0029,100120.0
2019-10-08 11:10:00,23.38,23.44,23.38,23.43,150648.0,22.0029,22.0594,22.0029,22.05,150648.0
2019-10-08 11:20:00,23.42,23.42,23.37,23.37,47964.0,22.0406,22.0406,21.9935,21.9935,47964.0
2019-10-08 11:30:00,23.37,23.38,23.32,23.33,38744.0,21.9935,22.0029,21.9465,21.9559,38744.0
2019-10-08 11:40:00,23.33,23.34,23.3,23.3,23140.0,21.9559,21.9653,21.9276,21.9276,23140.0
2019-10-08 11:50:00,23.31,23.36,23.3,23.35,24056.0,21.9371,21.9841,21.9276,21.9747,24056.0
2019-10-08 12:00:00,23.36,23.36,23.33,23.35,28744.0,21.9841,21.9841,21.9559,21.9747,28744.0
2019-10-08 12:10:00,23.36,23.41,23.36,23.38,242904.0,21.9841,22.0312,21.9841,22.0029,242904.0
2019-10-08 12:20:00,23.4,23.47,23.4,23.46,44628.0,22.0218,22.0876,22.0218,22.0782,44628.0
2019-10-08 12:30:00,23.45,23.45,23.42,23.43,44328.0,22.0688,22.0688,22.0406,22.05,44328.0
2019-10-08 12:40:00,23.43,23.53,23.43,23.48,35640.0,22.05,22.1441,22.05,22.097,35640.0
2019-10-08 12:50:00,23.49,23.5,23.42,23.42,15792.0,22.1065,22.1159,22.0406,22.0406,15792.0
2019-10-08 13:00:00,23.44,23.45,23.39,23.41,186132.0,22.0594,22.0688,22.0123,22.0312,186132.0
2019-10-08 13:10:00,23.42,23.42,23.39,23.4,25064.0,22.0406,22.0406,22.0123,22.0218,25064.0
2019-10-08 13:20:00,23.41,23.43,23.41,23.43,22192.0,22.0312,22.05,22.0312,22.05,22192.0
2019-10-08 13:30:00,23.43,23.46,23.43,23.46,24584.0,22.05,22.0782,22.05,22.0782,24584.0
2019-10-08 13:40:00,23.47,23.5,23.47,23.49,19736.0,22.0876,22.1159,22.0876,22.1065,19736.0
2019-10-08 13:50:00,23.49,23.49,23.45,23.45,58508.0,22.1065,22.1065,22.0688,22.0688,58508.0
2019-10-08 14:00:00,23.46,23.46,23.42,23.44,39196.0,22.0782,22.0782,22.0406,22.0594,39196.0
2019-10-08 14:10:00,23.44,23.47,23.42,23.46,42364.0,22.0594,22.0876,22.0406,22.0782,42364.0
2019-10-08 14:20:00,23.46,23.48,23.43,23.47,58456.0,22.0782,22.097,22.05,22.0876,58456.0
2019-10-08 14:30:00,23.48,23.57,23.47,23.54,72992.0,22.097,22.1817,22.0876,22.1535,72992.0
2019-10-08 14:40:00,23.54,23.58,23.52,23.58,19408.0,22.1535,22.1912,22.1347,22.1912,19408.0
2019-10-08 14:50:00,23.59,23.59,23.43,23.45,38768.0,22.2006,22.2006,22.05,22.0688,38768.0
2019-10-08 15:00:00,23.47,23.51,23.39,23.41,21348.0,22.0876,22.1253,22.0123,22.0312,21348.0
2019-10-08 15:10:00,23.41,23.43,23.38,23.43,31312.0,22.0312,22.05,22.0029,22.05,31312.0
2019-10-08 15:20:00,23.43,23.47,23.42,23.44,36728.0,22.05,22.0876,22.0406,22.0594,36728.0
2019-10-08 15:30:00,23.44,23.47,23.36,23.37,38928.0,22.0594,22.0876,21.9841,21.9935,38928.0
2019-10-08 15:40:00,23.38,23.38,23.33,23.35,66348.0,22.0029,22.0029,21.9559,21.9747,66348.0
2019-10-08 15:50:00,23.34,23.36,23.29,23.3,215800.0,21.9653,21.9841,21.9182,21.9276,215800.0
2019-10-09 09:30:00,23.6,23.67,23.54,23.67,62840.0,22.21,22.2759,22.1535,22.2759,62840.0
2019-10-09 09:40:00,23.7,23.72,23.57,23.57,29680.0,22.3041,22.3229,22.1817,22.1817,29680.0
2019-10-09 09:50:00,23.56,23.56,23.45,23.45,46512.0,22.1723,22.1723,22.0688,22.0688,46512.0
2019-10-09 10:00:00,23.47,23.53,23.45,23.52,63800.0,22.0876,22.1441,22.0688,22.1347,63800.0
2019-10-09 10:10:00,23.52,23.54,23.5,23.54,21932.0,22.1347,22.1535,22.1159,22.1535,21932.0
2019-10-09 10:20:00,23.54,23.57,23.52,23.54,47500.0,22.1535,22.1817,22.1347,22.1535,47500.0
2019-10-09 10:30:00,23.54,23.54,23.49,23.5,17224.0,22.1535,22.1535,22.1065,22.1159,17224.0
2019-10-09 10:40:00,23.5,23.53,23.49,23.5,43648.0,22.1159,22.1441,22.1065,22.1159,43648.0
2019-10-09 10:50:00,23.5,23.5,23.47,23.5,25876.0,22.1159,22.1159,22.0876,22.1159,25876.0
2019-10-09 11:00:00,23.5,23.5,23.46,23.47,75312.0,22.1159,22.1159,22.0782,22.0876,75312.0
2019-10-09 11:10:00,23.47,23.49,23.43,23.49,26856.0,22.0876,22.1065,22.05,22.1065,26856.0
2019-10-09 11:20:00,23.5,23.55,23.49,23.54,48852.0,22.1159,22.1629,22.1065,22.1535,48852.0
2019-10-09 11:30:00,23.55,23.61,23.53,23.6,269712.0,22.1629,22.2194,22.1441,22.21,269712.0
2019-10-09 11:40:00,23.59,23.62,23.58,23.58,88136.0,22.2006,22.2288,22.1912,22.1912,88136.0
2019-10-09 11:50:00,23.58,23.6,23.54,23.56,117252.0,22.1912,22.21,22.1535,22.1723,117252.0
2019-10-09 12:00:00,23.57,23.6,23.57,23.57,137752.0,22.1817,22.21,22.1817,22.1817,137752.0
2019-10-09 12:10:00,23.57,23.59,23.56,23.57,132772.0,22.1817,22.2006,22.1723,22.1817,132772.0
2019-10-09 12:20:00,23.57,23.59,23.56,23.57,152864.0,22.1817,22.2006,22.1723,22.1817,152864.0
2019-10-09 12:30:00,23.58,23.64,23.58,23.64,10908.0,22.1912,22.2476,22.1912,22.2476,10908.0
2019-10-09 12:40:00,23.63,23.65,23.63,23.65,9704.0,22.2382,22.257,22.2382,22.257,9704.0
2019-10-09 12:50:00,23.65,23.67,23.63,23.67,12904.0,22.257,22.2759,22.2382,22.2759,12904.0
2019-10-09 13:00:00,23.68,23.72,23.68,23.69,16232.0,22.2853,22.3229,22.2853,22.2947,16232.0
2019-10-09 13:10:00,23.68,23.7,23.68,23.69,20084.0,22.2853,22.3041,22.2853,22.2947,20084.0
2019-10-09 13:20:00,23.68,23.7,23.67,23.7,11604.0,22.2853,22.3041,22.2759,22.3041,11604.0
2019-10-09 13:30:00,23.7,23.76,23.69,23.76,47104.0,22.3041,22.3606,22.2947,22.3606,47104.0
2019-10-09 13:40:00,23.75,23.79,23.75,23.79,64784.0,22.3511,22.3888,22.3511,22.3888,64784.0
2019-10-09 13:50:00,23.81,23.82,23.8,23.82,33468.0,22.4076,22.417,22.3982,22.417,33468.0
2019-10-09 14:00:00,23.81,23.82,23.76,23.81,86292.0,22.4076,22.417,22.3606,22.4076,86292.0
2019-10-09 14:10:00,23.82,23.85,23.81,23.85,65472.0,22.417,22.4453,22.4076,22.4453,65472.0
2019-10-09 14:20:00,23.85,23.88,23.84,23.86,77200.0,22.4453,22.4735,22.4358,22.4547,77200.0
2019-10-09 14:30:00,23.86,23.88,23.82,23.84,46032.0,22.4547,22.4735,22.417,22.4358,46032.0
2019-10-09 14:40:00,23.84,23.86,23.83,23.84,46096.0,22.4358,22.4547,22.4264,22.4358,46096.0
2019-10-09 14:50:00,23.84,23.84,23.81,23.82,50804.0,22.4358,22.4358,22.4076,22.417,50804.0
2019-10-09 15:00:00,23.83,23.85,23.83,23.85,53012.0,22.4264,22.4453,22.4264,22.4453,53012.0
2019-10-09 15:10:00,23.85,23.85,23.79,23.79,75808.0,22.4453,22.4453,22.3888,22.3888,75808.0
2019-10-09 15:20:00,23.79,23.8,23.76,23.8,58104.0,22.3888,22.3982,22.3606,22.3982,58104.0
2019-10-09 15:30:00,23.8,23.82,23.79,23.82,81980.0,22.3982,22.417,22.3888,22.417,81980.0
2019-10-09 15:40:00,23.82,23.82,23.72,23.74,139036.0,22.417,22.417,22.3229,22.3417,139036.0
2019-10-09 15:50:00,23.75,23.79,23.73,23.74,380424.0,22.3511,22.3888,22.3323,22.3417,380424.0
2019-10-10 09:30:00,23.73,23.8,23.68,23.76,22080.0,22.3323,22.3982,22.2853,22.3606,22080.0
2019-10-10 09:40:00,23.75,23.79,23.7,23.77,50840.0,22.3511,22.3888,22.3041,22.37,50840.0
2019-10-10 09:50:00,23.78,23.9,23.76,23.89,41280.0,22.3794,22.4923,22.3606,22.4829,41280.0
2019-10-10 10:00:00,23.9,23.95,23.88,23.92,35324.0,22.4923,22.5394,22.4735,22.5111,35324.0
2019-10-10 10:10:00,23.91,23.93,23.86,23.91,35112.0,22.5017,22.5205,22.4547,22.5017,35112.0
2019-10-10 10:20:00,23.91,23.93,23.87,23.89,40876.0,22.5017,22.5205,22.4641,22.4829,40876.0
2019-10-10 10:30:00,23.9,23.93,23.89,23.91,52644.0,22.4923,22.5205,22.4829,22.5017,52644.0
2019-10-10 10:40:00,23.91,23.95,23.9,23.91,96724.0,22.5017,22.5394,22.4923,22.5017,96724.0
2019-10-10 10:50:00,23.91,23.97,23.9,23.97,54748.0,22.5017,22.5582,22.4923,22.5582,54748.0
2019-10-10 11:00:00,23.97,24.01,23.95,24.0,69140.0,22.5582,22.5958,22.5394,22.5864,69140.0
2019-10-10 11:10:00,24.0,24.07,23.99,24.07,97468.0,22.5864,22.6523,22.577,22.6523,97468.0
2019-10-10 11:20:00,24.07,24.08,24.05,24.06,137432.0,22.6523,22.6617,22.6335,22.6429,137432.0
2019-10-10 11:30:00,24.06,24.07,24.01,24.02,80340.0,22.6429,22.6523,22.5958,22.6052,80340.0
2019-10-10 11:40:00,24.02,24.04,24.0,24.0,47188.0,22.6052,22.6241,22.5864,22.5864,47188.0
2019-10-10 11:50:00,24.02,24.03,24.0,24.03,31272.0,22.6052,22.6147,22.5864,22.6147,31272.0
2019-10-10 12:00:00,24.03,24.04,24.0,24.01,27360.0,22.6147,22.6241,22.5864,22.5958,27360.0
2019-10-10 12:10:00,24.0,24.01,23.98,23.98,13632.0,22.5864,22.5958,22.5676,22.5676,13632.0
2019-10-10 12:20:00,23.97,23.97,23.91,23.92,24300.0,22.5582,22.5582,22.5017,22.5111,24300.0
2019-10-10 12:30:00,23.91,23.92,23.88,23.89,20972.0,22.5017,22.5111,22.4735,22.4829,20972.0
2019-10-10 12:40:00,23.9,23.91,23.89,23.9,9640.0,22.4923,22.5017,22.4829,22.4923,9640.0
2019-10-10 12:50:00,23.91,23.91,23.89,23.91,23644.0,22.5017,22.5017,22.4829,22.5017,23644.0
2019-10-10 13:00:00,23.91,23.92,23.9,23.91,25136.0,22.5017,22.5111,22.4923,22.5017,25136.0
2019-10-10 13:10:00,23.91,23.91,23.87,23.87,10400.0,22.5017,22.5017,22.4641,22.4641,10400.0
2019-10-10 13:20:00,23.88,23.89,23.87,23.87,15528.0,22.4735,22.4829,22.4641,22.4641,15528.0
2019-10-10 13:30:00,23.87,23.87,23.83,23.84,20640.0,22.4641,22.4641,22.4264,22.4358,20640.0
2019-10-10 13:40:00,23.85,23.93,23.85,23.93,57948.0,22.4453,22.5205,22.4453,22.5205,57948.0
2019-10-10 13:50:00,23.92,23.96,23.92,23.95,97024.0,22.5111,22.5488,22.5111,22.5394,97024.0
2019-10-10 14:00:00,23.95,23.97,23.8,23.83,31328.0,22.5394,22.5582,22.3982,22.4264,31328.0
2019-10-10 14:10:00,23.83,23.88,23.83,23.86,17884.0,22.4264,22.4735,22.4264,22.4547,17884.0
2019-10-10 14:20:00,23.86,23.86,23.83,23.84,16000.0,22.4547,22.4547,22.4264,22.4358,16000.0
2019-10-10 14:30:00,23.84,23.88,23.84,23.87,28272.0,22.4358,22.4735,22.4358,22.4641,28272.0
2019-10-10 14:40:00,23.86,23.86,23.83,23.85,17716.0,22.4547,22.4547,22.4264,22.4453,17716.0
2019-10-10 14:50:00,23.86,23.87,23.83,23.85,24240.0,22.4547,22.4641,22.4264,22.4453,24240.0
2019-10-10 15:00:00,23.85,23.87,23.84,23.85,31592.0,22.4453,22.4641,22.4358,22.4453,31592.0
2019-10-10 15:10:00,23.85,23.88,23.85,23.86,27040.0,22.4453,22.4735,22.4453,22.4547,27040.0
2019-10-10 15:20:00,23.88,23.89,23.86,23.89,28900.0,22.4735,22.4829,22.4547,22.4829,28900.0
2019-10-10 15:30:00,23.89,23.9,23.85,23.85,50704.0,22.4829,22.4923,22.4453,22.4453,50704.0
2019-10-10 15:40:00,23.86,23.88,23.83,23.87,95224.0,22.4547,22.4735,22.4264,22.4641,95224.0
2019-10-10 15:50:00,23.86,23.9,23.83,23.88,381816.0,22.4547,22.4923,22.4264,22.4735,381816.0
2019-10-11 09:30:00,24.14,24.38,24.14,24.28,161872.0,22.7182,22.944,22.7182,22.8499,161872.0
2019-10-11 09:40:00,24.28,24.37,24.25,24.32,88900.0,22.8499,22.9346,22.8217,22.8876,88900.0
2019-10-11 09:50:00,24.37,24.37,24.33,24.35,32924.0,22.9346,22.9346,22.897,22.9158,32924.0
2019-10-11 10:00:00,24.36,24.44,24.35,24.43,68520.0,22.9252,23.0005,22.9158,22.9911,68520.0
2019-10-11 10:10:00,24.45,24.45,24.4,24.41,63620.0,23.0099,23.0099,22.9629,22.9723,63620.0
2019-10-11 10:20:00,24.41,24.47,24.41,24.45,233600.0,22.9723,23.0287,22.9723,23.0099,233600.0
2019-10-11 10:30:00,24.46,24.49,24.46,24.46,58904.0,23.0193,23.0476,23.0193,23.0193,58904.0
2019-10-11 10:40:00,24.46,24.47,24.44,24.45,158296.0,23.0193,23.0287,23.0005,23.0099,158296.0
2019-10-11 10:50:00,24.46,24.51,24.46,24.47,101440.0,23.0193,23.0664,23.0193,23.0287,101440.0
2019-10-11 11:00:00,24.47,24.5,24.46,24.48,48696.0,23.0287,23.057,23.0193,23.0381,48696.0
2019-10-11 11:10:00,24.49,24.52,24.46,24.5,94500.0,23.0476,23.0758,23.0193,23.057,94500.0
2019-10-11 11:20:00,24.5,24.55,24.5,24.55,38712.0,23.057,23.104,23.057,23.104,38712.0
2019-10-11 11:30:00,24.54,24.56,24.5,24.5,276220.0,23.0946,23.1134,23.057,23.057,276220.0
2019-10-11 11:40:00,24.5,24.52,24.43,24.46,94568.0,23.057,23.0758,22.9911,23.0193,94568.0
2019-10-11 11:50:00,24.46,24.47,24.44,24.46,73096.0,23.0193,23.0287,23.0005,23.0193,73096.0
2019-10-11 12:00:00,24.46,24.47,24.4,24.4,58600.0,23.0193,23.0287,22.9629,22.9629,58600.0
2019-10-11 12:10:00,24.4,24.4,24.35,24.37,110432.0,22.9629,22.9629,22.9158,22.9346,110432.0
2019-10-11 12:20:00,24.38,24.41,24.37,24.4,20184.0,22.944,22.9723,22.9346,22.9629,20184.0
2019-10-11 12:30:00,24.4,24.41,24.28,24.33,50968.0,22.9629,22.9723,22.8499,22.897,50968.0
2019-10-11 12:40:00,24.33,24.38,24.32,24.37,22152.0,22.897,22.944,22.8876,22.9346,22152.0
2019-10-11 12:50:00,24.38,24.41,24.36,24.4,23996.0,22.944,22.9723,22.9252,22.9629,23996.0
2019-10-11 13:00:00,24.41,24.43,24.4,24.4,34188.0,22.9723,22.9911,22.9629,22.9629,34188.0
2019-10-11 13:10:00,24.41,24.41,24.36,24.36,40992.0,22.9723,22.9723,22.9252,22.9252,40992.0
2019-10-11 13:20:00,24.37,24.46,24.36,24.39,53548.0,22.9346,23.0193,22.9252,22.9534,53548.0
2019-10-11 13:30:00,24.39,24.42,24.39,24.42,25196.0,22.9534,22.9817,22.9534,22.9817,25196.0
2019-10-11 13:40:00,24.41,24.45,24.41,24.44,32900.0,22.9723,23.0099,22.9723,23.0005,32900.0
2019-10-11 13:50:00,24.44,24.48,24.44,24.47,29448.0,23.0005,23.0381,23.0005,23.0287,29448.0
2019-10-11 14:00:00,24.47,24.47,24.45,24.45,29048.0,23.0287,23.0287,23.0099,23.0099,29048.0
2019-10-11 14:10:00,24.45,24.45,24.42,24.45,28444.0,23.0099,23.0099,22.9817,23.0099,28444.0
2019-10-11 14:20:00,24.44,24.49,24.43,24.49,23496.0,23.0005,23.0476,22.9911,23.0476,23496.0
2019-10-11 14:30:00,24.49,24.5,24.48,24.49,42132.0,23.0476,23.057,23.0381,23.0476,42132.0
2019-10-11 14:40:00,24.5,24.5,24.48,24.49,48572.0,23.057,23.057,23.0381,23.0476,48572.0
2019-10-11 14:50:00,24.49,24.5,24.48,24.49,174792.0,23.0476,23.057,23.0381,23.0476,174792.0
2019-10-11 15:00:00,24.49,24.5,24.46,24.5,33412.0,23.0476,23.057,23.0193,23.057,33412.0
2019-10-11 15:10:00,24.49,24.5,24.47,24.47,79748.0,23.0476,23.057,23.0287,23.0287,79748.0
2019-10-11 15:20:00,24.47,24.48,24.46,24.46,72240.0,23.0287,23.0381,23.0193,23.0193,72240.0
2019-10-11 15:30:00,24.46,24.48,24.41,24.48,130540.0,23.0193,23.0381,22.9723,23.0381,130540.0
2019-10-11 15:40:00,24.49,24.49,24.33,24.35,190932.0,23.0476,23.0476,22.897,22.9158,190932.0
2019-10-11 15:50:00,24.36,24.38,24.23,24.25,746968.0,22.9252,22.944,22.8029,22.8217,746968.0
2019-10-14 09:30:00,24.22,24.22,24.16,24.18,44052.0,22.7935,22.7935,22.737,22.7558,44052.0
2019-10-14 09:40:00,24.17,24.25,24.17,24.25,39720.0,22.7464,22.8217,22.7464,22.8217,39720.0
2019-10-14 09:50:00,24.25,24.25,24.21,24.23,23464.0,22.8217,22.8217,22.7841,22.8029,23464.0
2019-10-14 10:00:00,24.23,24.31,24.22,24.31,42984.0,22.8029,22.8782,22.7935,22.8782,42984.0
2019-10-14 10:10:00,24.31,24.31,24.28,24.28,54632.0,22.8782,22.8782,22.8499,22.8499,54632.0
2019-10-14 10:20:00,24.28,24.29,24.25,24.25,37672.0,22.8499,22.8593,22.8217,22.8217,37672.0
2019-10-14 10:30:00,24.26,24.3,24.26,24.29,62880.0,22.8311,22.8687,22.8311,22.8593,62880.0
2019-10-14 10:40:00,24.3,24.31,24.28,24.29,58884.0,22.8687,22.8782,22.8499,22.8593,58884.0
2019-10-14 10:50:00,24.28,24.3,24.28,24.29,37888.0,22.8499,22.8687,22.8499,22.8593,37888.0
2019-10-14 11:00:00,24.29,24.3,24.24,24.25,71536.0,22.8593,22.8687,22.8123,22.8217,71536.0
2019-10-14 11:10:00,24.25,24.3,24.25,24.28,49220.0,22.8217,22.8687,22.8217,22.8499,49220.0
2019-10-14 11:20:00,24.28,24.28,24.26,24.27,73188.0,22.8499,22.8499,22.8311,22.8405,73188.0
2019-10-14 11:30:00,24.29,24.34,24.29,24.31,42704.0,22.8593,22.9064,22.8593,22.8782,42704.0
2019-10-14 11:40:00,24.31,24.31,24.29,24.3,49444.0,22.8782,22.8782,22.8593,22.8687,49444.0
2019-10-14 11:50:00,24.29,24.29,24.25,24.26,64708.0,22.8593,22.8593,22.8217,22.8311,64708.0
2019-10-14 12:00:00,24.27,24.27,24.21,24.24,116156.0,22.8405,22.8405,22.7841,22.8123,116156.0
2019-10-14 12:10:00,24.25,24.29,24.24,24.28,147816.0,22.8217,22.8593,22.8123,22.8499,147816.0
2019-10-14 12:20:00,24.28,24.32,24.25,24.3,202616.0,22.8499,22.8876,22.8217,22.8687,202616.0
2019-10-14 12:30:00,24.3,24.31,24.27,24.28,97248.0,22.8687,22.8782,22.8405,22.8499,97248.0
2019-10-14 12:40:00,24.27,24.29,24.27,24.28,17232.0,22.8405,22.8593,22.8405,22.8499,17232.0
2019-10-14 12:50:00,24.28,24.29,24.25,24.26,34624.0,22.8499,22.8593,22.8217,22.8311,34624.0
2019-10-14 13:00:00,24.25,24.28,24.25,24.28,22252.0,22.8217,22.8499,22.8217,22.8499,22252.0
2019-10-14 13:10:00,24.28,24.28,24.23,24.24,137176.0,22.8499,22.8499,22.8029,22.8123,137176.0
2019-10-14 13:20:00,24.24,24.28,24.24,24.28,38428.0,22.8123,22.8499,22.8123,22.8499,38428.0
2019-10-14 13:30:00,24.28,24.28,24.24,24.25,46128.0,22.8499,22.8499,22.8123,22.8217,46128.0
2019-10-14 13:40:00,24.25,24.27,24.24,24.25,24228.0,22.8217,22.8405,22.8123,22.8217,24228.0
2019-10-14 13:50:00,24.25,24.28,24.24,24.27,26944.0,22.8217,22.8499,22.8123,22.8405,26944.0
2019-10-14 14:00:00,24.28,24.3,24.26,24.27,32200.0,22.8499,22.8687,22.8311,22.8405,32200.0
2019-10-14 14:10:00,24.27,24.28,24.26,24.28,379848.0,22.8405,22.8499,22.8311,22.8499,379848.0
2019-10-14 14:20:00,24.28,24.3,24.27,24.28,34180.0,22.8499,22.8687,22.8405,22.8499,34180.0
2019-10-14 14:30:00,24.28,24.29,24.25,24.25,21660.0,22.8499,22.8593,22.8217,22.8217,21660.0
2019-10-14 14:40:00,24.26,24.27,24.26,24.26,196800.0,22.8311,22.8405,22.8311,22.8311,196800.0
2019-10-14 14:50:00,24.27,24.27,24.26,24.26,25704.0,22.8405,22.8405,22.8311,22.8311,25704.0
2019-10-14 15:00:00,24.26,24.27,24.25,24.25,28876.0,22.8311,22.8405,22.8217,22.8217,28876.0
2019-10-14 15:10:00,24.25,24.25,24.23,24.25,38340.0,22.8217,22.8217,22.8029,22.8217,38340.0
2019-10-14 15:20:00,24.25,24.26,24.24,24.25,43344.0,22.8217,22.8311,22.8123,22.8217,43344.0
2019-10-14 15:30:00,24.25,24.26,24.21,24.22,168456.0,22.8217,22.8311,22.7841,22.7935,168456.0
2019-10-14 15:40:00,24.22,24.24,24.2,24.23,154592.0,22.7935,22.8123,22.7746,22.8029,154592.0
2019-10-14 15:50:00,24.23,24.26,24.22,24.23,394460.0,22.8029,22.8311,22.7935,22.8029,394460.0
2019-10-15 09:30:00,24.35,24.35,24.21,24.27,75192.0,22.9158,22.9158,22.7841,22.8405,75192.0
2019-10-15 09:40:00,24.27,24.29,24.24,24.29,34732.0,22.8405,22.8593,22.8123,22.8593,34732.0
2019-10-15 09:50:00,24.29,24.3,24.27,24.28,35356.0,22.8593,22.8687,22.8405,22.8499,35356.0
2019-10-15 10:00:00,24.28,24.3,24.27,24.28,63772.0,22.8499,22.8687,22.8405,22.8499,63772.0
2019-10-15 10:10:00,24.29,24.35,24.28,24.31,96224.0,22.8593,22.9158,22.8499,22.8782,96224.0
2019-10-15 10:20:00,24.31,24.4,24.31,24.38,152976.0,22.8782,22.9629,22.8782,22.944,152976.0
2019-10-15 10:30:00,24.38,24.46,24.37,24.46,154984.0,22.944,23.0193,22.9346,23.0193,154984.0
2019-10-15 10:40:00,24.47,24.53,24.46,24.5,100408.0,23.0287,23.0852,23.0193,23.057,100408.0
2019-10-15 10:50:00,24.51,24.65,24.51,24.65,164052.0,23.0664,23.1981,23.0664,23.1981,164052.0
2019-10-15 11:00:00,24.65,24.71,24.61,24.61,152840.0,23.1981,23.2546,23.1605,23.1605,152840.0
2019-10-15 11:10:00,24.61,24.64,24.6,24.62,90420.0,23.1605,23.1887,23.1511,23.1699,90420.0
2019-10-15 11:20:00,24.62,24.65,24.58,24.65,99644.0,23.1699,23.1981,23.1323,23.1981,99644.0
2019-10-15 11:30:00,24.66,24.66,24.57,24.57,98588.0,23.2075,23.2075,23.1228,23.1228,98588.0
2019-10-15 11:40:00,24.57,24.6,24.57,24.58,49692.0,23.1228,23.1511,23.1228,23.1323,49692.0
2019-10-15 11:50:00,24.58,24.6,24.56,24.59,102340.0,23.1323,23.1511,23.1134,23.1417,102340.0
2019-10-15 12:00:00,24.59,24.63,24.58,24.58,28200.0,23.1417,23.1793,23.1323,23.1323,28200.0
2019-10-15 12:10:00,24.59,24.6,24.57,24.58,43504.0,23.1417,23.1511,23.1228,23.1323,43504.0
2019-10-15 12:20:00,24.58,24.59,24.55,24.55,28964.0,23.1323,23.1417,23.104,23.104,28964.0
2019-10-15 12:30:00,24.55,24.56,24.54,24.55,46524.0,23.104,23.1134,23.0946,23.104,46524.0
2019-10-15 12:40:00,24.54,24.55,24.51,24.52,45192.0,23.0946,23.104,23.0664,23.0758,45192.0
2019-10-15 12:50:00,24.52,24.57,24.51,24.57,31756.0,23.0758,23.1228,23.0664,23.1228,31756.0
2019-10-15 13:00:00,24.58,24.59,24.56,24.57,124168.0,23.1323,23.1417,23.1134,23.1228,124168.0
2019-10-15 13:10:00,24.58,24.58,24.57,24.58,12960.0,23.1323,23.1323,23.1228,23.1323,12960.0
2019-10-15 13:20:00,24.58,24.58,24.56,24.58,30884.0,23.1323,23.1323,23.1134,23.1323,30884.0
2019-10-15 13:30:00,24.58,24.62,24.58,24.61,64496.0,23.1323,23.1699,23.1323,23.1605,64496.0
2019-10-15 13:40:00,24.62,24.62,24.6,24.62,35620.0,23.1699,23.1699,23.1511,23.1699,35620.0
2019-10-15 13:50:00,24.62,24.63,24.61,24.61,34048.0,23.1699,23.1793,23.1605,23.1605,34048.0
2019-10-15 14:00:00,24.62,24.64,24.61,24.63,75664.0,23.1699,23.1887,23.1605,23.1793,75664.0
2019-10-15 14:10:00,24.63,24.64,24.6,24.6,41780.0,23.1793,23.1887,23.1511,23.1511,41780.0
2019-10-15 14:20:00,24.6,24.61,24.59,24.59,35100.0,23.1511,23.1605,23.1417,23.1417,35100.0
2019-10-15 14:30:00,24.59,24.59,24.57,24.57,31320.0,23.1417,23.1417,23.1228,23.1228,31320.0
2019-10-15 14:40:00,24.57,24.58,24.55,24.56,31224.0,23.1228,23.1323,23.104,23.1134,31224.0
2019-10-15 14:50:00,24.56,24.57,24.55,24.57,75700.0,23.1134,23.1228,23.104,23.1228,75700.0
2019-10-15 15:00:00,24.58,24.59,24.56,24.58,47664.0,23.1323,23.1417,23.1134,23.1323,47664.0
2019-10-15 15:10:00,24.58,24.59,24.54,24.55,75536.0,23.1323,23.1417,23.0946,23.104,75536.0
2019-10-15 15:20:00,24.55,24.59,24.55,24.59,87156.0,23.104,23.1417,23.104,23.1417,87156.0
2019-10-15 15:30:00,24.6,24.61,24.59,24.61,69900.0,23.1511,23.1605,23.1417,23.1605,69900.0
2019-10-15 15:40:00,24.61,24.61,24.59,24.6,216848.0,23.1605,23.1605,23.1417,23.1511,216848.0
2019-10-15 15:50:00,24.6,24.61,24.59,24.6,264984.0,23.1511,23.1605,23.1417,23.1511,264984.0
2019-10-16 09:30:00,24.53,24.64,24.52,24.64,90740.0,23.0852,23.1887,23.0758,23.1887,90740.0
2019-10-16 09:40:00,24.64,24.69,24.62,24.65,41444.0,23.1887,23.2358,23.1699,23.1981,41444.0
2019-10-16 09:50:00,24.64,24.65,24.55,24.57,33004.0,23.1887,23.1981,23.104,23.1228,33004.0
2019-10-16 10:00:00,24.57,24.61,24.57,24.58,32964.0,23.1228,23.1605,23.1228,23.1323,32964.0
2019-10-16 10:10:00,24.57,24.61,24.55,24.59,35812.0,23.1228,23.1605,23.104,23.1417,35812.0
2019-10-16 10:20:00,24.6,24.61,24.58,24.61,23200.0,23.1511,23.1605,23.1323,23.1605,23200.0
2019-10-16 10:30:00,24.6,24.65,24.57,24.65,31808.0,23.1511,23.1981,23.1228,23.1981,31808.0
2019-10-16 10:40:00,24.65,24.71,24.63,24.7,60956.0,23.1981,23.2546,23.1793,23.2452,60956.0
2019-10-16 10:50:00,24.71,24.72,24.66,24.67,49388.0,23.2546,23.264,23.2075,23.217,49388.0
2019-10-16 11:00:00,24.66,24.68,24.62,24.63,22784.0,23.2075,23.2264,23.1699,23.1793,22784.0
2019-10-16 11:10:00,24.63,24.64,24.6,24.64,29520.0,23.1793,23.1887,23.1511,23.1887,29520.0
2019-10-16 11:20:00,24.65,24.66,24.63,24.65,143608.0,23.1981,23.2075,23.1793,23.1981,143608.0
2019-10-16 11:30:00,24.65,24.67,24.62,24.63,34760.0,23.1981,23.217,23.1699,23.1793,34760.0
2019-10-16 11:40:00,24.64,24.68,24.64,24.68,14916.0,23.1887,23.2264,23.1887,23.2264,14916.0
2019-10-16 11:50:00,24.68,24.68,24.63,24.65,40892.0,23.2264,23.2264,23.1793,23.1981,40892.0
2019-10-16 12:00:00,24.66,24.68,24.66,24.66,19300.0,23.2075,23.2264,23.2075,23.2075,19300.0
2019-10-16 12:10:00,24.65,24.65,24.62,24.63,58408.0,23.1981,23.1981,23.1699,23.1793,58408.0
2019-10-16 12:20:00,24.63,24.65,24.61,24.63,47156.0,23.1793,23.1981,23.1605,23.1793,47156.0
2019-10-16 12:30:00,24.64,24.64,24.61,24.62,40500.0,23.1887,23.1887,23.1605,23.1699,40500.0
2019-10-16 12:40:00,24.62,24.63,24.59,24.6,18028.0,23.1699,23.1793,23.1417,23.1511,18028.0
2019-10-16 12:50:00,24.59,24.6,24.58,24.59,18672.0,23.1417,23.1511,23.1323,23.1417,18672.0
2019-10-16 13:00:00,24.6,24.6,24.57,24.58,24252.0,23.1511,23.1511,23.1228,23.1323,24252.0
2019-10-16 13:10:00,24.58,24.59,24.56,24.56,13048.0,23.1323,23.1417,23.1134,23.1134,13048.0
2019-10-16 13:20:00,24.57,24.58,24.55,24.58,76280.0,23.1228,23.1323,23.104,23.1323,76280.0
2019-10-16 13:30:00,24.58,24.59,24.58,24.58,95800.0,23.1323,23.1417,23.1323,23.1323,95800.0
2019-10-16 13:40:00,24.58,24.59,24.56,24.57,69128.0,23.1323,23.1417,23.1134,23.1228,69128.0
2019-10-16 13:50:00,24.56,24.57,24.55,24.55,38212.0,23.1134,23.1228,23.104,23.104,38212.0
2019-10-16 14:00:00,24.56,24.58,24.55,24.58,55920.0,23.1134,23.1323,23.104,23.1323,55920.0
2019-10-16 14:10:00,24.58,24.6,24.58,24.6,47112.0,23.1323,23.1511,23.1323,23.1511,47112.0
2019-10-16 14:20:00,24.59,24.61,24.59,24.6,30852.0,23.1417,23.1605,23.1417,23.1511,30852.0
2019-10-16 14:30:00,24.6,24.65,24.6,24.65,47208.0,23.1511,23.1981,23.1511,23.1981,47208.0
2019-10-16 14:40:00,24.65,24.68,24.65,24.68,116216.0,23.1981,23.2264,23.1981,23.2264,116216.0
2019-10-16 14:50:00,24.68,24.7,24.68,24.68,69668.0,23.2264,23.2452,23.2264,23.2264,69668.0
2019-10-16 15:00:00,24.69,24.69,24.63,24.63,121128.0,23.2358,23.2358,23.1793,23.1793,121128.0
2019-10-16 15:10:00,24.64,24.64,24.61,24.64,124792.0,23.1887,23.1887,23.1605,23.1887,124792.0
2019-10-16 15:20:00,24.63,24.66,24.63,24.65,176348.0,23.1793,23.2075,23.1793,23.1981,176348.0
2019-10-16 15:30:00,24.64,24.66,24.62,24.64,141072.0,23.1887,23.2075,23.1699,23.1887,141072.0
2019-10-16 15:40:00,24.64,24.65,24.62,24.64,168712.0,23.1887,23.1981,23.1699,23.1887,168712.0
2019-10-16 15:50:00,24.65,24.7,24.62,24.69,689032.0,23.1981,23.2452,23.1699,23.2358,689032.0
2019-10-17 09:30:00,24.75,24.86,24.74,24.78,198728.0,23.2922,23.3958,23.2828,23.3205,198728.0
2019-10-17 09:40:00,24.78,24.82,24.78,24.82,69844.0,23.3205,23.3581,23.3205,23.3581,69844.0
2019-10-17 09:50:00,24.84,24.86,24.79,24.8,25000.0,23.3769,23.3958,23.3299,23.3393,25000.0
2019-10-17 10:00:00,24.8,24.86,24.79,24.84,50720.0,23.3393,23.3958,23.3299,23.3769,50720.0
2019-10-17 10:10:00,24.84,24.86,24.82,24.86,25824.0,23.3769,23.3958,23.3581,23.3958,25824.0
2019-10-17 10:20:00,24.85,24.87,24.81,24.83,37896.0,23.3864,23.4052,23.3487,23.3675,37896.0
2019-10-17 10:30:00,24.82,24.82,24.72,24.74,60520.0,23.3581,23.3581,23.264,23.2828,60520.0
2019-10-17 10:40:00,24.75,24.75,24.67,24.68,28120.0,23.2922,23.2922,23.217,23.2264,28120.0
2019-10-17 10:50:00,24.68,24.72,24.66,24.69,33816.0,23.2264,23.264,23.2075,23.2358,33816.0
2019-10-17 11:00:00,24.67,24.71,24.63,24.7,41360.0,23.217,23.2546,23.1793,23.2452,41360.0
2019-10-17 11:10:00,24.71,24.74,24.69,24.71,29200.0,23.2546,23.2828,23.2358,23.2546,29200.0
2019-10-17 11:20:00,24.71,24.71,24.67,24.68,16536.0,23.2546,23.2546,23.217,23.2264,16536.0
2019-10-17 11:30:00,24.68,24.68,24.63,24.66,100128.0,23.2264,23.2264,23.1793,23.2075,100128.0
2019-10-17 11:40:00,24.66,24.67,24.64,24.67,25100.0,23.2075,23.217,23.1887,23.217,25100.0
2019-10-17 11:50:00,24.66,24.67,24.63,24.65,26116.0,23.2075,23.217,23.1793,23.1981,26116.0
2019-10-17 12:00:00,24.65,24.66,24.62,24.66,35700.0,23.1981,23.2075,23.1699,23.2075,35700.0
2019-10-17 12:10:00,24.67,24.67,24.63,24.66,26552.0,23.217,23.217,23.1793,23.2075,26552.0
2019-10-17 12:20:00,24.66,24.7,24.65,24.67,44068.0,23.2075,23.2452,23.1981,23.217,44068.0
2019-10-17 12:30:00,24.67,24.7,24.67,24.7,38860.0,23.217,23.2452,23.217,23.2452,38860.0
2019-10-17 12:40:00,24.7,24.71,24.68,24.7,23728.0,23.2452,23.2546,23.2264,23.2452,23728.0
2019-10-17 12:50:00,24.7,24.72,24.7,24.72,22372.0,23.2452,23.264,23.2452,23.264,22372.0
2019-10-17 13:00:00,24.72,24.73,24.71,24.71,30168.0,23.264,23.2734,23.2546,23.2546,30168.0
2019-10-17 13:10:00,24.71,24.73,24.7,24.72,29440.0,23.2546,23.2734,23.2452,23.264,29440.0
2019-10-17 13:20:00,24.72,24.73,24.71,24.72,26664.0,23.264,23.2734,23.2546,23.264,26664.0
2019-10-17 13:30:00,24.73,24.74,24.72,24.74,18108.0,23.2734,23.2828,23.264,23.2828,18108.0
2019-10-17 13:40:00,24.74,24.75,24.73,24.75,28676.0,23.2828,23.2922,23.2734,23.2922,28676.0
2019-10-17 13:50:00,24.75,24.75,24.73,24.73,22156.0,23.2922,23.2922,23.2734,23.2734,22156.0
2019-10-17 14:00:00,24.73,24.73,24.68,24.69,29132.0,23.2734,23.2734,23.2264,23.2358,29132.0
2019-10-17 14:10:00,24.69,24.69,24.67,24.68,25508.0,23.2358,23.2358,23.217,23.2264,25508.0
2019-10-17 14:20:00,24.68,24.69,24.67,24.67,57520.0,23.2264,23.2358,23.217,23.217,57520.0
2019-10-17 14:30:00,24.67,24.69,24.66,24.68,40016.0,23.217,23.2358,23.2075,23.2264,40016.0
2019-10-17 14:40:00,24.68,24.69,24.67,24.68,35316.0,23.2264,23.2358,23.217,23.2264,35316.0
2019-10-17 14:50:00,24.68,24.71,24.68,24.69,38352.0,23.2264,23.2546,23.2264,23.2358,38352.0
2019-10-17 15:00:00,24.69,24.7,24.67,24.67,47996.0,23.2358,23.2452,23.217,23.217,47996.0
2019-10-17 15:10:00,24.67,24.68,24.65,24.66,39888.0,23.217,23.2264,23.1981,23.2075,39888.0
2019-10-17 15:20:00,24.66,24.66,24.63,24.64,46360.0,23.2075,23.2075,23.1793,23.1887,46360.0
2019-10-17 15:30:00,24.65,24.69,24.65,24.67,89336.0,23.1981,23.2358,23.1981,23.217,89336.0
2019-10-17 15:40:00,24.67,24.68,24.66,24.67,82732.0,23.217,23.2264,23.2075,23.217,82732.0
2019-10-17 15:50:00,24.65,24.68,24.64,24.66,305760.0,23.1981,23.2264,23.1887,23.2075,305760.0
2019-10-18 09:30:00,24.65,24.75,24.63,24.7,429724.0,23.1981,23.2922,23.1793,23.2452,429724.0
2019-10-18 09:40:00,24.72,24.77,24.68,24.76,31368.0,23.264,23.3111,23.2264,23.3017,31368.0
2019-10-18 09:50:00,24.75,24.77,24.72,24.75,40116.0,23.2922,23.3111,23.264,23.2922,40116.0
2019-10-18 10:00:00,24.75,24.8,24.75,24.75,38780.0,23.2922,23.3393,23.2922,23.2922,38780.0
2019-10-18 10:10:00,24.75,24.78,24.74,24.76,39196.0,23.2922,23.3205,23.2828,23.3017,39196.0
2019-10-18 10:20:00,24.77,24.77,24.72,24.75,35292.0,23.3111,23.3111,23.264,23.2922,35292.0
2019-10-18 10:30:00,24.75,24.75,24.7,24.73,39704.0,23.2922,23.2922,23.2452,23.2734,39704.0
2019-10-18 10:40:00,24.73,24.74,24.68,24.74,22132.0,23.2734,23.2828,23.2264,23.2828,22132.0
2019-10-18 10:50:00,24.75,24.79,24.75,24.77,44596.0,23.2922,23.3299,23.2922,23.3111,44596.0
2019-10-18 11:00:00,24.77,24.85,24.77,24.84,139736.0,23.3111,23.3864,23.3111,23.3769,139736.0
2019-10-18 11:10:00,24.84,24.91,24.83,24.89,112656.0,23.3769,23.4428,23.3675,23.424,112656.0
2019-10-18 11:20:00,24.89,24.89,24.86,24.89,48324.0,23.424,23.424,23.3958,23.424,48324.0
2019-10-18 11:30:00,24.88,24.88,24.82,24.86,43700.0,23.4146,23.4146,23.3581,23.3958,43700.0
2019-10-18 11:40:00,24.85,24.87,24.83,24.84,34036.0,23.3864,23.4052,23.3675,23.3769,34036.0
2019-10-18 11:50:00,24.84,24.85,24.82,24.84,57264.0,23.3769,23.3864,23.3581,23.3769,57264.0
2019-10-18 12:00:00,24.81,24.85,24.81,24.84,33680.0,23.3487,23.3864,23.3487,23.3769,33680.0
2019-10-18 12:10:00,24.84,24.86,24.76,24.76,45756.0,23.3769,23.3958,23.3017,23.3017,45756.0
2019-10-18 12:20:00,24.76,24.77,24.72,24.75,129808.0,23.3017,23.3111,23.264,23.2922,129808.0
2019-10-18 12:30:00,24.74,24.81,24.74,24.78,61080.0,23.2828,23.3487,23.2828,23.3205,61080.0
2019-10-18 12:40:00,24.77,24.8,24.75,24.78,95404.0,23.3111,23.3393,23.2922,23.3205,95404.0
2019-10-18 12:50:00,24.78,24.79,24.77,24.78,18636.0,23.3205,23.3299,23.3111,23.3205,18636.0
2019-10-18 13:00:00,24.78,24.81,24.77,24.81,24648.0,23.3205,23.3487,23.3111,23.3487,24648.0
2019-10-18 13:10:00,24.81,24.82,24.8,24.82,19492.0,23.3487,23.3581,23.3393,23.3581,19492.0
2019-10-18 13:20:00,24.82,24.84,24.81,24.82,16728.0,23.3581,23.3769,23.3487,23.3581,16728.0
2019-10-18 13:30:00,24.82,24.85,24.81,24.83,37620.0,23.3581,23.3864,23.3487,23.3675,37620.0
2019-10-18 13:40:00,24.83,24.87,24.82,24.86,18244.0,23.3675,23.4052,23.3581,23.3958,18244.0
2019-10-18 13:50:00,24.86,24.86,24.84,24.85,16440.0,23.3958,23.3958,23.3769,23.3864,16440.0
2019-10-18 14:00:00,24.85,24.86,24.82,24.82,24144.0,23.3864,23.3958,23.3581,23.3581,24144.0
2019-10-18 14:10:00,24.81,24.82,24.79,24.81,24292.0,23.3487,23.3581,23.3299,23.3487,24292.0
2019-10-18 14:20:00,24.82,24.84,24.82,24.84,15404.0,23.3581,23.3769,23.3581,23.3769,15404.0
2019-10-18 14:30:00,24.84,24.85,24.8,24.8,26892.0,23.3769,23.3864,23.3393,23.3393,26892.0
2019-10-18 14:40:00,24.81,24.81,24.72,24.72,94232.0,23.3487,23.3487,23.264,23.264,94232.0
2019-10-18 14:50:00,24.72,24.76,24.69,24.75,212172.0,23.264,23.3017,23.2358,23.2922,212172.0
2019-10-18 15:00:00,24.75,24.79,24.75,24.79,30768.0,23.2922,23.3299,23.2922,23.3299,30768.0
2019-10-18 15:10:00,24.79,24.81,24.78,24.8,40852.0,23.3299,23.3487,23.3205,23.3393,40852.0
2019-10-18 15:20:00,24.8,24.81,24.79,24.8,57244.0,23.3393,23.3487,23.3299,23.3393,57244.0
2019-10-18 15:30:00,24.81,24.84,24.81,24.83,57956.0,23.3487,23.3769,23.3487,23.3675,57956.0
2019-10-18 15:40:00,24.82,24.83,24.79,24.8,74576.0,23.3581,23.3675,23.3299,23.3393,74576.0
2019-10-18 15:50:00,24.8,24.84,24.75,24.75,352480.0,23.3393,23.3769,23.2922,23.2922,352480.0
2019-10-21 09:30:00,24.93,25.06,24.85,25.06,251716.0,23.4616,23.584,23.3864,23.584,251716.0
2019-10-21 09:40:00,25.05,25.06,24.93,24.97,115896.0,23.5746,23.584,23.4616,23.4993,115896.0
2019-10-21 09:50:00,24.97,25.01,24.92,24.92,107200.0,23.4993,23.5369,23.4522,23.4522,107200.0
2019-10-21 10:00:00,24.93,25.0,24.89,24.99,125828.0,23.4616,23.5275,23.424,23.5181,125828.0
2019-10-21 10:10:00,24.99,25.08,24.99,25.08,123132.0,23.5181,23.6028,23.5181,23.6028,123132.0
2019-10-21 10:20:00,25.07,25.08,24.98,25.03,133860.0,23.5934,23.6028,23.5087,23.5558,133860.0
2019-10-21 10:30:00,25.03,25.04,24.98,25.04,50616.0,23.5558,23.5652,23.5087,23.5652,50616.0
2019-10-21 10:40:00,25.04,25.05,24.99,24.99,114068.0,23.5652,23.5746,23.5181,23.5181,114068.0
2019-10-21 10:50:00,24.99,25.01,24.98,24.99,74488.0,23.5181,23.5369,23.5087,23.5181,74488.0
2019-10-21 11:00:00,25.0,25.05,25.0,25.03,41016.0,23.5275,23.5746,23.5275,23.5558,41016.0
2019-10-21 11:10:00,25.04,25.07,25.02,25.04,100496.0,23.5652,23.5934,23.5463,23.5652,100496.0
2019-10-21 11:20:00,25.03,25.05,25.01,25.04,38792.0,23.5558,23.5746,23.5369,23.5652,38792.0
2019-10-21 11:30:00,25.05,25.06,25.0,25.03,55656.0,23.5746,23.584,23.5275,23.5558,55656.0
2019-10-21 11:40:00,25.04,25.07,25.03,25.07,113864.0,23.5652,23.5934,23.5558,23.5934,113864.0
2019-10-21 11:50:00,25.06,25.1,25.05,25.1,35236.0,23.584,23.6216,23.5746,23.6216,35236.0
2019-10-21 12:00:00,25.09,25.09,25.06,25.07,64728.0,23.6122,23.6122,23.584,23.5934,64728.0
2019-10-21 12:10:00,25.07,25.09,25.07,25.08,50164.0,23.5934,23.6122,23.5934,23.6028,50164.0
2019-10-21 12:20:00,25.08,25.13,25.08,25.1,96168.0,23.6028,23.6499,23.6028,23.6216,96168.0
2019-10-21 12:30:00,25.1,25.11,25.1,25.1,76096.0,23.6216,23.631,23.6216,23.6216,76096.0
2019-10-21 12:40:00,25.1,25.11,25.08,25.09,33152.0,23.6216,23.631,23.6028,23.6122,33152.0
2019-10-21 12:50:00,25.09,25.1,25.06,25.07,35656.0,23.6122,23.6216,23.584,23.5934,35656.0
2019-10-21 13:00:00,25.07,25.07,25.04,25.04,39416.0,23.5934,23.5934,23.5652,23.5652,39416.0
2019-10-21 13:10:00,25.04,25.04,25.02,25.02,42940.0,23.5652,23.5652,23.5463,23.5463,42940.0
2019-10-21 13:20:00,25.01,25.02,25.0,25.02,48140.0,23.5369,23.5463,23.5275,23.5463,48140.0
2019-10-21 13:30:00,25.03,25.05,25.0,25.02,119940.0,23.5558,23.5746,23.5275,23.5463,119940.0
2019-10-21 13:40:00,25.03,25.03,24.98,24.99,41344.0,23.5558,23.5558,23.5087,23.5181,41344.0
2019-10-21 13:50:00,24.98,24.99,24.97,24.98,39352.0,23.5087,23.5181,23.4993,23.5087,39352.0
2019-10-21 14:00:00,24.99,25.01,24.99,24.99,84428.0,23.5181,23.5369,23.5181,23.5181,84428.0
2019-10-21 14:10:00,25.0,25.06,25.0,25.04,52044.0,23.5275,23.584,23.5275,23.5652,52044.0
2019-10-21 14:20:00,25.06,25.08,25.04,25.07,39352.0,23.584,23.6028,23.5652,23.5934,39352.0
2019-10-21 14:30:00,25.07,25.07,25.03,25.04,42432.0,23.5934,23.5934,23.5558,23.5652,42432.0
2019-10-21 14:40:00,25.03,25.06,25.03,25.06,35584.0,23.5558,23.584,23.5558,23.584,35584.0
2019-10-21 14:50:00,25.07,25.08,25.05,25.05,102028.0,23.5934,23.6028,23.5746,23.5746,102028.0
2019-10-21 15:00:00,25.05,25.12,25.05,25.09,68320.0,23.5746,23.6405,23.5746,23.6122,68320.0
2019-10-21 15:10:00,25.1,25.12,25.09,25.1,74452.0,23.6216,23.6405,23.6122,23.6216,74452.0
2019-10-21 15:20:00,25.1,25.1,25.07,25.09,69764.0,23.6216,23.6216,23.5934,23.6122,69764.0
2019-10-21 15:30:00,25.09,25.1,25.08,25.08,85868.0,23.6122,23.6216,23.6028,23.6028,85868.0
2019-10-21 15:40:00,25.08,25.09,25.07,25.07,143324.0,23.6028,23.6122,23.5934,23.5934,143324.0
2019-10-21 15:50:00,25.08,25.11,25.08,25.1,412544.0,23.6028,23.631,23.6028,23.6216,412544.0
2019-10-22 09:30:00,24.86,24.91,24.77,24.81,107708.0,23.3958,23.4428,23.3111,23.3487,107708.0
2019-10-22 09:40:00,24.8,24.85,24.75,24.77,72512.0,23.3393,23.3864,23.2922,23.3111,72512.0
2019-10-22 09:50:00,24.76,24.87,24.75,24.87,91332.0,23.3017,23.4052,23.2922,23.4052,91332.0
2019-10-22 10:00:00,24.88,24.9,24.81,24.82,61396.0,23.4146,23.4334,23.3487,23.3581,61396.0
2019-10-22 10:10:00,24.82,24.84,24.8,24.83,81144.0,23.3581,23.3769,23.3393,23.3675,81144.0
2019-10-22 10:20:00,24.83,24.88,24.82,24.88,65920.0,23.3675,23.4146,23.3581,23.4146,65920.0
2019-10-22 10:30:00,24.87,24.89,24.84,24.86,71512.0,23.4052,23.424,23.3769,23.3958,71512.0
2019-10-22 10:40:00,24.86,24.87,24.84,24.86,68004.0,23.3958,23.4052,23.3769,23.3958,68004.0
2019-10-22 10:50:00,24.86,24.91,24.86,24.87,45244.0,23.3958,23.4428,23.3958,23.4052,45244.0
2019-10-22 11:00:00,24.86,24.88,24.85,24.86,44660.0,23.3958,23.4146,23.3864,23.3958,44660.0
2019-10-22 11:10:00,24.86,24.88,24.83,24.87,52568.0,23.3958,23.4146,23.3675,23.4052,52568.0
2019-10-22 11:20:00,24.88,24.89,24.86,24.87,51476.0,23.4146,23.424,23.3958,23.4052,51476.0
2019-10-22 11:30:00,24.87,24.9,24.86,24.88,55884.0,23.4052,23.4334,23.3958,23.4146,55884.0
2019-10-22 11:40:00,24.87,24.93,24.87,24.92,92984.0,23.4052,23.4616,23.4052,23.4522,92984.0
2019-10-22 11:50:00,24.92,24.92,24.89,24.9,50844.0,23.4522,23.4522,23.424,23.4334,50844.0
2019-10-22 12:00:00,24.9,24.91,24.89,24.91,63532.0,23.4334,23.4428,23.424,23.4428,63532.0
2019-10-22 12:10:00,24.91,24.93,24.91,24.93,60216.0,23.4428,23.4616,23.4428,23.4616,60216.0
2019-10-22 12:20:00,24.92,24.92,24.88,24.91,36628.0,23.4522,23.4522,23.4146,23.4428,36628.0
2019-10-22 12:30:00,24.9,24.94,24.9,24.93,62260.0,23.4334,23.4711,23.4334,23.4616,62260.0
2019-10-22 12:40:00,24.93,24.94,24.92,24.92,34048.0,23.4616,23.4711,23.4522,23.4522,34048.0
2019-10-22 12:50:00,24.92,24.93,24.89,24.92,32440.0,23.4522,23.4616,23.424,23.4522,32440.0
2019-10-22 13:00:00,24.92,24.93,24.89,24.93,55576.0,23.4522,23.4616,23.424,23.4616,55576.0
2019-10-22 13:10:00,24.93,24.94,24.9,24.91,46548.0,23.4616,23.4711,23.4334,23.4428,46548.0
2019-10-22 13:20:00,24.91,24.91,24.88,24.89,43932.0,23.4428,23.4428,23.4146,23.424,43932.0
2019-10-22 13:30:00,24.89,24.9,24.88,24.9,56736.0,23.424,23.4334,23.4146,23.4334,56736.0
2019-10-22 13:40:00,24.9,24.92,24.88,24.89,58548.0,23.4334,23.4522,23.4146,23.424,58548.0
2019-10-22 13:50:00,24.9,24.93,24.89,24.93,55028.0,23.4334,23.4616,23.424,23.4616,55028.0
2019-10-22 14:00:00,24.94,24.95,24.92,24.94,53588.0,23.4711,23.4805,23.4522,23.4711,53588.0
2019-10-22 14:10:00,24.95,24.98,24.95,24.98,43164.0,23.4805,23.5087,23.4805,23.5087,43164.0
2019-10-22 14:20:00,24.99,25.0,24.96,24.98,64276.0,23.5181,23.5275,23.4899,23.5087,64276.0
2019-10-22 14:30:00,24.98,24.99,24.92,24.93,63612.0,23.5087,23.5181,23.4522,23.4616,63612.0
2019-10-22 14:40:00,24.92,24.94,24.9,24.9,71780.0,23.4522,23.4711,23.4334,23.4334,71780.0
2019-10-22 14:50:00,24.9,24.9,24.84,24.86,87612.0,23.4334,23.4334,23.3769,23.3958,87612.0
2019-10-22 15:00:00,24.86,24.87,24.81,24.81,119572.0,23.3958,23.4052,23.3487,23.3487,119572.0
2019-10-22 15:10:00,24.81,24.82,24.79,24.8,202288.0,23.3487,23.3581,23.3299,23.3393,202288.0
2019-10-22 15:20:00,24.8,24.86,24.8,24.83,160436.0,23.3393,23.3958,23.3393,23.3675,160436.0
2019-10-22 15:30:00,24.83,24.86,24.82,24.84,184012.0,23.3675,23.3958,23.3581,23.3769,184012.0
2019-10-22 15:40:00,24.84,24.85,24.81,24.81,224984.0,23.3769,23.3864,23.3487,23.3487,224984.0
2019-10-22 15:50:00,24.82,24.83,24.74,24.78,554120.0,23.3581,23.3675,23.2828,23.3205,554120.0
2019-10-23 09:30:00,25.38,25.38,24.6,24.84,431104.0,23.8851,23.8851,23.1511,23.3769,431104.0
2019-10-23 09:40:00,24.84,25.13,24.78,25.09,161904.0,23.3769,23.6499,23.3205,23.6122,161904.0
2019-10-23 09:50:00,25.09,25.32,25.0,25.13,446612.0,23.6122,23.8287,23.5275,23.6499,446612.0
2019-10-23 10:00:00,25.17,25.2,25.07,25.14,104876.0,23.6875,23.7157,23.5934,23.6593,104876.0
2019-10-23 10:10:00,25.12,25.17,25.06,25.1,78812.0,23.6405,23.6875,23.584,23.6216,78812.0
2019-10-23 10:20:00,25.11,25.28,25.1,25.11,172808.0,23.631,23.791,23.6216,23.631,172808.0
2019-10-23 10:30:00,25.11,25.21,25.04,25.18,231468.0,23.631,23.7252,23.5652,23.6969,231468.0
2019-10-23 10:40:00,25.2,25.22,25.12,25.16,136092.0,23.7157,23.7346,23.6405,23.6781,136092.0
2019-10-23 10:50:00,25.16,25.18,25.12,25.15,79596.0,23.6781,23.6969,23.6405,23.6687,79596.0
2019-10-23 11:00:00,25.15,25.15,25.02,25.14,126624.0,23.6687,23.6687,23.5463,23.6593,126624.0
2019-10-23 11:10:00,25.14,25.23,25.13,25.18,105696.0,23.6593,23.744,23.6499,23.6969,105696.0
2019-10-23 11:20:00,25.19,25.21,25.16,25.19,233672.0,23.7063,23.7252,23.6781,23.7063,233672.0
2019-10-23 11:30:00,25.2,25.21,25.15,25.17,146372.0,23.7157,23.7252,23.6687,23.6875,146372.0
2019-10-23 11:40:00,25.17,25.2,25.14,25.16,49696.0,23.6875,23.7157,23.6593,23.6781,49696.0
2019-10-23 11:50:00,25.16,25.21,25.13,25.16,90448.0,23.6781,23.7252,23.6499,23.6781,90448.0
2019-10-23 12:00:00,25.15,25.16,25.1,25.14,114444.0,23.6687,23.6781,23.6216,23.6593,114444.0
2019-10-23 12:10:00,25.14,25.17,25.12,25.15,59892.0,23.6593,23.6875,23.6405,23.6687,59892.0
2019-10-23 12:20:00,25.15,25.16,25.14,25.14,72464.0,23.6687,23.6781,23.6593,23.6593,72464.0
2019-10-23 12:30:00,25.14,25.16,25.13,25.15,49864.0,23.6593,23.6781,23.6499,23.6687,49864.0
2019-10-23 12:40:00,25.15,25.19,25.13,25.19,64248.0,23.6687,23.7063,23.6499,23.7063,64248.0
2019-10-23 12:50:00,25.19,25.2,25.18,25.18,96640.0,23.7063,23.7157,23.6969,23.6969,96640.0
2019-10-23 13:00:00,25.18,25.2,25.18,25.18,111544.0,23.6969,23.7157,23.6969,23.6969,111544.0
2019-10-23 13:10:00,25.18,25.2,25.16,25.18,38400.0,23.6969,23.7157,23.6781,23.6969,38400.0
2019-10-23 13:20:00,25.19,25.2,25.17,25.18,85840.0,23.7063,23.7157,23.6875,23.6969,85840.0
2019-10-23 13:30:00,25.18,25.19,25.17,25.18,92944.0,23.6969,23.7063,23.6875,23.6969,92944.0
2019-10-23 13:40:00,25.18,25.2,25.18,25.19,141812.0,23.6969,23.7157,23.6969,23.7063,141812.0
2019-10-23 13:50:00,25.18,25.23,25.18,25.23,189344.0,23.6969,23.744,23.6969,23.744,189344.0
2019-10-23 14:00:00,25.23,25.24,25.21,25.22,123144.0,23.744,23.7534,23.7252,23.7346,123144.0
2019-10-23 14:10:00,25.22,25.23,25.17,25.18,85816.0,23.7346,23.744,23.6875,23.6969,85816.0
2019-10-23 14:20:00,25.18,25.19,25.17,25.18,98624.0,23.6969,23.7063,23.6875,23.6969,98624.0
2019-10-23 14:30:00,25.18,25.22,25.17,25.17,84852.0,23.6969,23.7346,23.6875,23.6875,84852.0
2019-10-23 14:40:00,25.18,25.22,25.16,25.22,85228.0,23.6969,23.7346,23.6781,23.7346,85228.0
2019-10-23 14:50:00,25.22,25.24,25.2,25.24,91716.0,23.7346,23.7534,23.7157,23.7534,91716.0
2019-10-23 15:00:00,25.24,25.25,25.12,25.24,503048.0,23.7534,23.7628,23.6405,23.7534,503048.0
2019-10-23 15:10:00,25.24,25.25,25.2,25.23,134132.0,23.7534,23.7628,23.7157,23.744,134132.0
2019-10-23 15:20:00,25.23,25.27,25.21,25.27,148784.0,23.744,23.7816,23.7252,23.7816,148784.0
2019-10-23 15:30:00,25.27,25.29,25.24,25.27,161564.0,23.7816,23.8004,23.7534,23.7816,161564.0
2019-10-23 15:40:00,25.27,25.35,25.24,25.35,240820.0,23.7816,23.8569,23.7534,23.8569,240820.0
2019-10-23 15:50:00,25.35,25.43,25.33,25.39,807488.0,23.8569,23.9322,23.8381,23.8945,807488.0
2019-10-24 09:30:00,25.5,25.5,25.32,25.45,251812.0,23.9981,23.9981,23.8287,23.951,251812.0
2019-10-24 09:40:00,25.45,25.46,25.35,25.4,165376.0,23.951,23.9604,23.8569,23.904,165376.0
2019-10-24 09:50:00,25.38,25.45,25.34,25.45,106224.0,23.8851,23.951,23.8475,23.951,106224.0
2019-10-24 10:00:00,25.45,25.45,25.32,25.42,132000.0,23.951,23.951,23.8287,23.9228,132000.0
2019-10-24 10:10:00,25.41,25.44,25.36,25.39,34468.0,23.9134,23.9416,23.8663,23.8945,34468.0
2019-10-24 10:20:00,25.39,25.47,25.37,25.47,42412.0,23.8945,23.9698,23.8757,23.9698,42412.0
2019-10-24 10:30:00,25.46,25.47,25.4,25.46,34016.0,23.9604,23.9698,23.904,23.9604,34016.0
2019-10-24 10:40:00,25.47,25.49,25.43,25.43,32640.0,23.9698,23.9887,23.9322,23.9322,32640.0
2019-10-24 10:50:00,25.43,25.49,25.42,25.48,33096.0,23.9322,23.9887,23.9228,23.9792,33096.0
2019-10-24 11:00:00,25.48,25.54,25.46,25.54,118892.0,23.9792,24.0357,23.9604,24.0357,118892.0
2019-10-24 11:10:00,25.55,25.56,25.48,25.5,72204.0,24.0451,24.0545,23.9792,23.9981,72204.0
2019-10-24 11:20:00,25.5,25.5,25.45,25.48,61512.0,23.9981,23.9981,23.951,23.9792,61512.0
2019-10-24 11:30:00,25.49,25.51,25.48,25.49,83648.0,23.9887,24.0075,23.9792,23.9887,83648.0
2019-10-24 11:40:00,25.49,25.51,25.47,25.47,32468.0,23.9887,24.0075,23.9698,23.9698,32468.0
2019-10-24 11:50:00,25.47,25.48,25.45,25.47,27472.0,23.9698,23.9792,23.951,23.9698,27472.0
2019-10-24 12:00:00,25.48,25.5,25.4,25.42,45940.0,23.9792,23.9981,23.904,23.9228,45940.0
2019-10-24 12:10:00,25.42,25.43,25.36,25.39,38888.0,23.9228,23.9322,23.8663,23.8945,38888.0
2019-10-24 12:20:00,25.38,25.44,25.38,25.44,33396.0,23.8851,23.9416,23.8851,23.9416,33396.0
2019-10-24 12:30:00,25.43,25.46,25.42,25.46,39860.0,23.9322,23.9604,23.9228,23.9604,39860.0
2019-10-24 12:40:00,25.46,25.49,25.45,25.47,29600.0,23.9604,23.9887,23.951,23.9698,29600.0
2019-10-24 12:50:00,25.47,25.49,25.43,25.45,27132.0,23.9698,23.9887,23.9322,23.951,27132.0
2019-10-24 13:00:00,25.45,25.48,25.45,25.48,28200.0,23.951,23.9792,23.951,23.9792,28200.0
2019-10-24 13:10:00,25.48,25.48,25.46,25.46,22724.0,23.9792,23.9792,23.9604,23.9604,22724.0
2019-10-24 13:20:00,25.46,25.5,25.46,25.49,31324.0,23.9604,23.9981,23.9604,23.9887,31324.0
2019-10-24 13:30:00,25.49,25.5,25.44,25.46,73172.0,23.9887,23.9981,23.9416,23.9604,73172.0
2019-10-24 13:40:00,25.46,25.46,25.4,25.42,54356.0,23.9604,23.9604,23.904,23.9228,54356.0
2019-10-24 13:50:00,25.43,25.45,25.4,25.43,55408.0,23.9322,23.951,23.904,23.9322,55408.0
2019-10-24 14:00:00,25.45,25.47,25.43,25.47,40496.0,23.951,23.9698,23.9322,23.9698,40496.0
2019-10-24 14:10:00,25.47,25.5,25.46,25.5,41260.0,23.9698,23.9981,23.9604,23.9981,41260.0
2019-10-24 14:20:00,25.5,25.5,25.47,25.48,33932.0,23.9981,23.9981,23.9698,23.9792,33932.0
2019-10-24 14:30:00,25.48,25.5,25.48,25.48,47356.0,23.9792,23.9981,23.9792,23.9792,47356.0
2019-10-24 14:40:00,25.48,25.48,25.46,25.47,31032.0,23.9792,23.9792,23.9604,23.9698,31032.0
2019-10-24 14:50:00,25.46,25.47,25.46,25.46,55876.0,23.9604,23.9698,23.9604,23.9604,55876.0
2019-10-24 15:00:00,25.46,25.47,25.43,25.43,56728.0,23.9604,23.9698,23.9322,23.9322,56728.0
2019-10-24 15:10:00,25.43,25.45,25.41,25.45,87008.0,23.9322,23.951,23.9134,23.951,87008.0
2019-10-24 15:20:00,25.44,25.45,25.43,25.43,70804.0,23.9416,23.951,23.9322,23.9322,70804.0
2019-10-24 15:30:00,25.43,25.47,25.42,25.47,91280.0,23.9322,23.9698,23.9228,23.9698,91280.0
2019-10-24 15:40:00,25.47,25.5,25.47,25.48,143180.0,23.9698,23.9981,23.9698,23.9792,143180.0
2019-10-24 15:50:00,25.48,25.49,25.45,25.45,549152.0,23.9792,23.9887,23.951,23.951,549152.0
2019-10-25 09:30:00,25.42,25.5,25.35,25.39,134608.0,23.9228,23.9981,23.8569,23.8945,134608.0
2019-10-25 09:40:00,25.36,25.48,25.35,25.37,194036.0,23.8663,23.9792,23.8569,23.8757,194036.0
2019-10-25 09:50:00,25.38,25.42,25.34,25.34,280480.0,23.8851,23.9228,23.8475,23.8475,280480.0
2019-10-25 10:00:00,25.34,25.43,25.34,25.42,114448.0,23.8475,23.9322,23.8475,23.9228,114448.0
2019-10-25 10:10:00,25.42,25.45,25.4,25.43,86024.0,23.9228,23.951,23.904,23.9322,86024.0
2019-10-25 10:20:00,25.44,25.48,25.43,25.43,47744.0,23.9416,23.9792,23.9322,23.9322,47744.0
2019-10-25 10:30:00,25.43,25.43,25.37,25.38,152488.0,23.9322,23.9322,23.8757,23.8851,152488.0
2019-10-25 10:40:00,25.38,25.38,25.33,25.35,87728.0,23.8851,23.8851,23.8381,23.8569,87728.0
2019-10-25 10:50:00,25.35,25.39,25.34,25.38,114828.0,23.8569,23.8945,23.8475,23.8851,114828.0
2019-10-25 11:00:00,25.39,25.41,25.38,25.38,78324.0,23.8945,23.9134,23.8851,23.8851,78324.0
2019-10-25 11:10:00,25.37,25.42,25.36,25.37,208512.0,23.8757,23.9228,23.8663,23.8757,208512.0
2019-10-25 11:20:00,25.37,25.45,25.37,25.43,171176.0,23.8757,23.951,23.8757,23.9322,171176.0
2019-10-25 11:30:00,25.42,25.42,25.36,25.37,122852.0,23.9228,23.9228,23.8663,23.8757,122852.0
2019-10-25 11:40:00,25.36,25.43,25.36,25.42,55732.0,23.8663,23.9322,23.8663,23.9228,55732.0
2019-10-25 11:50:00,25.42,25.42,25.39,25.4,75140.0,23.9228,23.9228,23.8945,23.904,75140.0
2019-10-25 12:00:00,25.4,25.41,25.34,25.34,77504.0,23.904,23.9134,23.8475,23.8475,77504.0
2019-10-25 12:10:00,25.34,25.36,25.34,25.36,33908.0,23.8475,23.8663,23.8475,23.8663,33908.0
2019-10-25 12:20:00,25.36,25.37,25.34,25.35,72052.0,23.8663,23.8757,23.8475,23.8569,72052.0
2019-10-25 12:30:00,25.35,25.35,25.33,25.34,110320.0,23.8569,23.8569,23.8381,23.8475,110320.0
2019-10-25 12:40:00,25.34,25.34,25.3,25.31,93484.0,23.8475,23.8475,23.8099,23.8193,93484.0
2019-10-25 12:50:00,25.31,25.32,25.26,25.29,118108.0,23.8193,23.8287,23.7722,23.8004,118108.0
2019-10-25 13:00:00,25.28,25.29,25.22,25.25,279752.0,23.791,23.8004,23.7346,23.7628,279752.0
2019-10-25 13:10:00,25.26,25.32,25.24,25.31,59880.0,23.7722,23.8287,23.7534,23.8193,59880.0
2019-10-25 13:20:00,25.31,25.31,25.28,25.29,67192.0,23.8193,23.8193,23.791,23.8004,67192.0
2019-10-25 13:30:00,25.29,25.3,25.25,25.25,118220.0,23.8004,23.8099,23.7628,23.7628,118220.0
2019-10-25 13:40:00,25.25,25.28,25.23,25.28,51532.0,23.7628,23.791,23.744,23.791,51532.0
2019-10-25 13:50:00,25.28,25.35,25.25,25.25,165556.0,23.791,23.8569,23.7628,23.7628,165556.0
2019-10-25 14:00:00,25.25,25.27,25.22,25.22,86660.0,23.7628,23.7816,23.7346,23.7346,86660.0
2019-10-25 14:10:00,25.22,25.24,25.21,25.22,43588.0,23.7346,23.7534,23.7252,23.7346,43588.0
2019-10-25 14:20:00,25.22,25.23,25.21,25.22,54868.0,23.7346,23.744,23.7252,23.7346,54868.0
2019-10-25 14:30:00,25.23,25.24,25.19,25.2,87464.0,23.744,23.7534,23.7063,23.7157,87464.0
2019-10-25 14:40:00,25.21,25.25,25.21,25.21,77672.0,23.7252,23.7628,23.7252,23.7252,77672.0
2019-10-25 14:50:00,25.21,25.23,25.2,25.22,97284.0,23.7252,23.744,23.7157,23.7346,97284.0
2019-10-25 15:00:00,25.21,25.21,25.11,25.11,375848.0,23.7252,23.7252,23.631,23.631,375848.0
2019-10-25 15:10:00,25.11,25.14,25.11,25.12,198228.0,23.631,23.6593,23.631,23.6405,198228.0
2019-10-25 15:20:00,25.12,25.2,25.11,25.14,144772.0,23.6405,23.7157,23.631,23.6593,144772.0
2019-10-25 15:30:00,25.14,25.17,25.09,25.09,284476.0,23.6593,23.6875,23.6122,23.6122,284476.0
2019-10-25 15:40:00,25.1,25.1,25.05,25.05,234104.0,23.6216,23.6216,23.5746,23.5746,234104.0
2019-10-25 15:50:00,25.05,25.09,25.03,25.05,612888.0,23.5746,23.6122,23.5558,23.5746,612888.0
2019-10-28 09:30:00,25.14,25.23,25.07,25.18,66196.0,23.6593,23.744,23.5934,23.6969,66196.0
2019-10-28 09:40:00,25.18,25.25,25.18,25.2,118512.0,23.6969,23.7628,23.6969,23.7157,118512.0
2019-10-28 09:50:00,25.2,25.2,25.11,25.18,91160.0,23.7157,23.7157,23.631,23.6969,91160.0
2019-10-28 10:00:00,25.19,25.25,25.18,25.23,99828.0,23.7063,23.7628,23.6969,23.744,99828.0
2019-10-28 10:10:00,25.21,25.22,25.17,25.18,86540.0,23.7252,23.7346,23.6875,23.6969,86540.0
2019-10-28 10:20:00,25.18,25.22,25.18,25.18,105000.0,23.6969,23.7346,23.6969,23.6969,105000.0
2019-10-28 10:30:00,25.18,25.21,25.18,25.19,81460.0,23.6969,23.7252,23.6969,23.7063,81460.0
2019-10-28 10:40:00,25.18,25.18,25.1,25.12,184744.0,23.6969,23.6969,23.6216,23.6405,184744.0
2019-10-28 10:50:00,25.12,25.14,25.1,25.14,127920.0,23.6405,23.6593,23.6216,23.6593,127920.0
2019-10-28 11:00:00,25.14,25.16,25.11,25.12,39700.0,23.6593,23.6781,23.631,23.6405,39700.0
2019-10-28 11:10:00,25.13,25.2,25.13,25.2,94232.0,23.6499,23.7157,23.6499,23.7157,94232.0
2019-10-28 11:20:00,25.21,25.24,25.19,25.24,37592.0,23.7252,23.7534,23.7063,23.7534,37592.0
2019-10-28 11:30:00,25.23,25.3,25.23,25.28,82416.0,23.744,23.8099,23.744,23.791,82416.0
2019-10-28 11:40:00,25.28,25.32,25.28,25.32,56516.0,23.791,23.8287,23.791,23.8287,56516.0
2019-10-28 11:50:00,25.33,25.38,25.33,25.36,86356.0,23.8381,23.8851,23.8381,23.8663,86356.0
2019-10-28 12:00:00,25.36,25.41,25.35,25.4,74796.0,23.8663,23.9134,23.8569,23.904,74796.0
2019-10-28 12:10:00,25.4,25.43,25.37,25.42,83220.0,23.904,23.9322,23.8757,23.9228,83220.0
2019-10-28 12:20:00,25.42,25.46,25.41,25.45,67264.0,23.9228,23.9604,23.9134,23.951,67264.0
2019-10-28 12:30:00,25.44,25.44,25.41,25.41,29944.0,23.9416,23.9416,23.9134,23.9134,29944.0
2019-10-28 12:40:00,25.41,25.42,25.41,25.42,20644.0,23.9134,23.9228,23.9134,23.9228,20644.0
2019-10-28 12:50:00,25.42,25.43,25.38,25.38,33668.0,23.9228,23.9322,23.8851,23.8851,33668.0
2019-10-28 13:00:00,25.39,25.42,25.36,25.38,175156.0,23.8945,23.9228,23.8663,23.8851,175156.0
2019-10-28 13:10:00,25.37,25.37,25.35,25.35,29820.0,23.8757,23.8757,23.8569,23.8569,29820.0
2019-10-28 13:20:00,25.35,25.36,25.34,25.36,28380.0,23.8569,23.8663,23.8475,23.8663,28380.0
2019-10-28 13:30:00,25.36,25.38,25.35,25.36,33916.0,23.8663,23.8851,23.8569,23.8663,33916.0
2019-10-28 13:40:00,25.36,25.39,25.35,25.38,52536.0,23.8663,23.8945,23.8569,23.8851,52536.0
2019-10-28 13:50:00,25.38,25.38,25.33,25.33,69888.0,23.8851,23.8851,23.8381,23.8381,69888.0
2019-10-28 14:00:00,25.34,25.36,25.33,25.35,59796.0,23.8475,23.8663,23.8381,23.8569,59796.0
2019-10-28 14:10:00,25.35,25.36,25.32,25.32,70596.0,23.8569,23.8663,23.8287,23.8287,70596.0
2019-10-28 14:20:00,25.33,25.33,25.31,25.33,72188.0,23.8381,23.8381,23.8193,23.8381,72188.0
2019-10-28 14:30:00,25.33,25.33,25.27,25.3,126920.0,23.8381,23.8381,23.7816,23.8099,126920.0
2019-10-28 14:40:00,25.3,25.32,25.24,25.26,151060.0,23.8099,23.8287,23.7534,23.7722,151060.0
2019-10-28 14:50:00,25.27,25.28,25.24,25.28,226420.0,23.7816,23.791,23.7534,23.791,226420.0
2019-10-28 15:00:00,25.28,25.29,25.25,25.26,96164.0,23.791,23.8004,23.7628,23.7722,96164.0
2019-10-28 15:10:00,25.26,25.27,25.25,25.25,109892.0,23.7722,23.7816,23.7628,23.7628,109892.0
2019-10-28 15:20:00,25.25,25.29,25.23,25.28,132680.0,23.7628,23.8004,23.744,23.791,132680.0
2019-10-28 15:30:00,25.28,25.29,25.25,25.27,153976.0,23.791,23.8004,23.7628,23.7816,153976.0
2019-10-28 15:40:00,25.27,25.27,25.22,25.25,176492.0,23.7816,23.7816,23.7346,23.7628,176492.0
2019-10-28 15:50:00,25.25,25.31,25.25,25.29,534888.0,23.7628,23.8193,23.7628,23.8004,534888.0
2019-10-29 09:30:00,25.13,25.25,25.08,25.11,92892.0,23.6499,23.7628,23.6028,23.631,92892.0
2019-10-29 09:40:00,25.12,25.19,25.1,25.18,20012.0,23.6405,23.7063,23.6216,23.6969,20012.0
2019-10-29 09:50:00,25.18,25.21,25.14,25.17,49260.0,23.6969,23.7252,23.6593,23.6875,49260.0
2019-10-29 10:00:00,25.17,25.17,25.09,25.11,36328.0,23.6875,23.6875,23.6122,23.631,36328.0
2019-10-29 10:10:00,25.11,25.15,25.1,25.1,25216.0,23.631,23.6687,23.6216,23.6216,25216.0
2019-10-29 10:20:00,25.11,25.15,25.1,25.11,25360.0,23.631,23.6687,23.6216,23.631,25360.0
2019-10-29 10:30:00,25.11,25.25,25.1,25.23,62800.0,23.631,23.7628,23.6216,23.744,62800.0
2019-10-29 10:40:00,25.24,25.24,25.17,25.18,259144.0,23.7534,23.7534,23.6875,23.6969,259144.0
2019-10-29 10:50:00,25.19,25.25,25.18,25.25,45588.0,23.7063,23.7628,23.6969,23.7628,45588.0
2019-10-29 11:00:00,25.25,25.3,25.24,25.3,63624.0,23.7628,23.8099,23.7534,23.8099,63624.0
2019-10-29 11:10:00,25.31,25.35,25.31,25.33,113484.0,23.8193,23.8569,23.8193,23.8381,113484.0
2019-10-29 11:20:00,25.33,25.37,25.31,25.36,61744.0,23.8381,23.8757,23.8193,23.8663,61744.0
2019-10-29 11:30:00,25.36,25.36,25.27,25.28,146072.0,23.8663,23.8663,23.7816,23.791,146072.0
2019-10-29 11:40:00,25.29,25.36,25.28,25.32,32596.0,23.8004,23.8663,23.791,23.8287,32596.0
2019-10-29 11:50:00,25.32,25.33,25.25,25.27,27668.0,23.8287,23.8381,23.7628,23.7816,27668.0
2019-10-29 12:00:00,25.26,25.28,25.22,25.26,46340.0,23.7722,23.791,23.7346,23.7722,46340.0
2019-10-29 12:10:00,25.25,25.3,25.23,25.29,27664.0,23.7628,23.8099,23.744,23.8004,27664.0
2019-10-29 12:20:00,25.28,25.31,25.28,25.3,25244.0,23.791,23.8193,23.791,23.8099,25244.0
2019-10-29 12:30:00,25.3,25.32,25.3,25.32,20492.0,23.8099,23.8287,23.8099,23.8287,20492.0
2019-10-29 12:40:00,25.32,25.33,25.31,25.31,27392.0,23.8287,23.8381,23.8193,23.8193,27392.0
2019-10-29 12:50:00,25.32,25.33,25.3,25.31,21828.0,23.8287,23.8381,23.8099,23.8193,21828.0
2019-10-29 13:00:00,25.31,25.31,25.29,25.31,16608.0,23.8193,23.8193,23.8004,23.8193,16608.0
2019-10-29 13:10:00,25.31,25.31,25.28,25.29,13812.0,23.8193,23.8193,23.791,23.8004,13812.0
2019-10-29 13:20:00,25.29,25.3,25.28,25.29,24936.0,23.8004,23.8099,23.791,23.8004,24936.0
2019-10-29 13:30:00,25.29,25.29,25.28,25.29,21460.0,23.8004,23.8004,23.791,23.8004,21460.0
2019-10-29 13:40:00,25.29,25.29,25.28,25.28,21688.0,23.8004,23.8004,23.791,23.791,21688.0
2019-10-29 13:50:00,25.29,25.31,25.29,25.3,23780.0,23.8004,23.8193,23.8004,23.8099,23780.0
2019-10-29 14:00:00,25.3,25.3,25.25,25.26,24868.0,23.8099,23.8099,23.7628,23.7722,24868.0
2019-10-29 14:10:00,25.27,25.3,25.26,25.29,18636.0,23.7816,23.8099,23.7722,23.8004,18636.0
2019-10-29 14:20:00,25.29,25.31,25.29,25.29,22456.0,23.8004,23.8193,23.8004,23.8004,22456.0
2019-10-29 14:30:00,25.29,25.3,25.27,25.27,24528.0,23.8004,23.8099,23.7816,23.7816,24528.0
2019-10-29 14:40:00,25.28,25.28,25.26,25.28,24760.0,23.791,23.791,23.7722,23.791,24760.0
2019-10-29 14:50:00,25.27,25.29,25.22,25.22,34624.0,23.7816,23.8004,23.7346,23.7346,34624.0
2019-10-29 15:00:00,25.23,25.25,25.22,25.25,34800.0,23.744,23.7628,23.7346,23.7628,34800.0
2019-10-29 15:10:00,25.25,25.27,25.24,25.27,48020.0,23.7628,23.7816,23.7534,23.7816,48020.0
2019-10-29 15:20:00,25.27,25.28,25.25,25.26,47156.0,23.7816,23.791,23.7628,23.7722,47156.0
2019-10-29 15:30:00,25.26,25.27,25.24,25.24,73704.0,23.7722,23.7816,23.7534,23.7534,73704.0
2019-10-29 15:40:00,25.24,25.25,25.21,25.23,100376.0,23.7534,23.7628,23.7252,23.744,100376.0
2019-10-29 15:50:00,25.23,25.25,25.22,25.24,341164.0,23.744,23.7628,23.7346,23.7534,341164.0
2019-10-30 09:30:00,25.13,25.24,24.92,25.0,118752.0,23.6499,23.7534,23.4522,23.5275,118752.0
2019-10-30 09:40:00,25.01,25.13,24.97,25.01,81680.0,23.5369,23.6499,23.4993,23.5369,81680.0
2019-10-30 09:50:00,24.99,25.0,24.94,24.97,25044.0,23.5181,23.5275,23.4711,23.4993,25044.0
2019-10-30 10:00:00,24.95,25.0,24.93,24.99,47680.0,23.4805,23.5275,23.4616,23.5181,47680.0
2019-10-30 10:10:00,24.99,25.02,24.97,25.0,32172.0,23.5181,23.5463,23.4993,23.5275,32172.0
2019-10-30 10:20:00,25.0,25.0,24.95,24.96,37380.0,23.5275,23.5275,23.4805,23.4899,37380.0
2019-10-30 10:30:00,24.96,24.98,24.93,24.98,50896.0,23.4899,23.5087,23.4616,23.5087,50896.0
2019-10-30 10:40:00,24.99,25.01,24.98,24.98,31576.0,23.5181,23.5369,23.5087,23.5087,31576.0
2019-10-30 10:50:00,24.98,24.99,24.96,24.96,34228.0,23.5087,23.5181,23.4899,23.4899,34228.0
2019-10-30 11:00:00,24.96,24.97,24.93,24.94,39324.0,23.4899,23.4993,23.4616,23.4711,39324.0
2019-10-30 11:10:00,24.94,24.99,24.93,24.96,230848.0,23.4711,23.5181,23.4616,23.4899,230848.0
2019-10-30 11:20:00,24.96,24.96,24.89,24.92,74972.0,23.4899,23.4899,23.424,23.4522,74972.0
2019-10-30 11:30:00,24.92,24.95,24.91,24.93,104496.0,23.4522,23.4805,23.4428,23.4616,104496.0
2019-10-30 11:40:00,24.93,24.95,24.93,24.94,28136.0,23.4616,23.4805,23.4616,23.4711,28136.0
2019-10-30 11:50:00,24.93,24.95,24.87,24.88,37108.0,23.4616,23.4805,23.4052,23.4146,37108.0
2019-10-30 12:00:00,24.87,24.9,24.86,24.86,28316.0,23.4052,23.4334,23.3958,23.3958,28316.0
2019-10-30 12:10:00,24.86,24.87,24.82,24.85,57820.0,23.3958,23.4052,23.3581,23.3864,57820.0
2019-10-30 12:20:00,24.85,24.88,24.82,24.87,39212.0,23.3864,23.4146,23.3581,23.4052,39212.0
2019-10-30 12:30:00,24.88,24.92,24.88,24.92,27236.0,23.4146,23.4522,23.4146,23.4522,27236.0
2019-10-30 12:40:00,24.92,24.94,24.91,24.91,33604.0,23.4522,23.4711,23.4428,23.4428,33604.0
2019-10-30 12:50:00,24.91,24.93,24.91,24.91,17988.0,23.4428,23.4616,23.4428,23.4428,17988.0
2019-10-30 13:00:00,24.91,24.93,24.9,24.93,33764.0,23.4428,23.4616,23.4334,23.4616,33764.0
2019-10-30 13:10:00,24.91,24.92,24.88,24.88,20000.0,23.4428,23.4522,23.4146,23.4146,20000.0
2019-10-30 13:20:00,24.89,24.91,24.88,24.89,35384.0,23.424,23.4428,23.4146,23.424,35384.0
2019-10-30 13:30:00,24.9,24.93,24.9,24.93,27328.0,23.4334,23.4616,23.4334,23.4616,27328.0
2019-10-30 13:40:00,24.93,24.94,24.92,24.92,42656.0,23.4616,23.4711,23.4522,23.4522,42656.0
2019-10-30 13:50:00,24.91,24.95,24.9,24.91,66812.0,23.4428,23.4805,23.4334,23.4428,66812.0
2019-10-30 14:00:00,24.92,24.94,24.91,24.93,50420.0,23.4522,23.4711,23.4428,23.4616,50420.0
2019-10-30 14:10:00,24.95,25.03,24.94,25.01,46608.0,23.4805,23.5558,23.4711,23.5369,46608.0
2019-10-30 14:20:00,25.02,25.04,25.01,25.02,44580.0,23.5463,23.5652,23.5369,23.5463,44580.0
2019-10-30 14:30:00,25.02,25.03,24.95,24.97,69660.0,23.5463,23.5558,23.4805,23.4993,69660.0
2019-10-30 14:40:00,24.99,25.05,24.97,25.04,49940.0,23.5181,23.5746,23.4993,23.5652,49940.0
2019-10-30 14:50:00,25.06,25.12,25.06,25.12,52808.0,23.584,23.6405,23.584,23.6405,52808.0
2019-10-30 15:00:00,25.12,25.16,25.11,25.14,107700.0,23.6405,23.6781,23.631,23.6593,107700.0
2019-10-30 15:10:00,25.14,25.15,25.13,25.15,45172.0,23.6593,23.6687,23.6499,23.6687,45172.0
2019-10-30 15:20:00,25.15,25.2,25.15,25.18,84108.0,23.6687,23.7157,23.6687,23.6969,84108.0
2019-10-30 15:30:00,25.18,25.19,25.17,25.18,76600.0,23.6969,23.7063,23.6875,23.6969,76600.0
2019-10-30 15:40:00,25.18,25.19,25.17,25.17,124656.0,23.6969,23.7063,23.6875,23.6875,124656.0
2019-10-30 15:50:00,25.17,25.23,25.16,25.21,492656.0,23.6875,23.744,23.6781,23.7252,492656.0
2019-10-31 09:30:00,25.14,25.2,25.13,25.14,48132.0,23.6593,23.7157,23.6499,23.6593,48132.0
2019-10-31 09:40:00,25.14,25.21,25.06,25.21,35392.0,23.6593,23.7252,23.584,23.7252,35392.0
2019-10-31 09:50:00,25.22,25.29,25.19,25.23,42696.0,23.7346,23.8004,23.7063,23.744,42696.0
2019-10-31 10:00:00,25.2,25.2,25.15,25.18,45112.0,23.7157,23.7157,23.6687,23.6969,45112.0
2019-10-31 10:10:00,25.17,25.18,25.13,25.16,61600.0,23.6875,23.6969,23.6499,23.6781,61600.0
2019-10-31 10:20:00,25.15,25.16,25.08,25.12,68620.0,23.6687,23.6781,23.6028,23.6405,68620.0
2019-10-31 10:30:00,25.12,25.13,25.07,25.09,44496.0,23.6405,23.6499,23.5934,23.6122,44496.0
2019-10-31 10:40:00,25.07,25.11,25.07,25.1,20072.0,23.5934,23.631,23.5934,23.6216,20072.0
2019-10-31 10:50:00,25.09,25.11,25.07,25.11,14060.0,23.6122,23.631,23.5934,23.631,14060.0
2019-10-31 11:00:00,25.11,25.12,25.05,25.05,33100.0,23.631,23.6405,23.5746,23.5746,33100.0
2019-10-31 11:10:00,25.05,25.08,25.02,25.02,35240.0,23.5746,23.6028,23.5463,23.5463,35240.0
2019-10-31 11:20:00,25.02,25.02,24.97,24.98,30812.0,23.5463,23.5463,23.4993,23.5087,30812.0
2019-10-31 11:30:00,24.97,24.97,24.89,24.91,74168.0,23.4993,23.4993,23.424,23.4428,74168.0
2019-10-31 11:40:00,24.92,24.98,24.91,24.92,150308.0,23.4522,23.5087,23.4428,23.4522,150308.0
2019-10-31 11:50:00,24.92,24.93,24.9,24.91,63716.0,23.4522,23.4616,23.4334,23.4428,63716.0
2019-10-31 12:00:00,24.91,24.92,24.88,24.89,26856.0,23.4428,23.4522,23.4146,23.424,26856.0
2019-10-31 12:10:00,24.89,24.94,24.88,24.93,22696.0,23.424,23.4711,23.4146,23.4616,22696.0
2019-10-31 12:20:00,24.92,24.98,24.91,24.98,25188.0,23.4522,23.5087,23.4428,23.5087,25188.0
2019-10-31 12:30:00,24.98,24.98,24.92,24.93,22012.0,23.5087,23.5087,23.4522,23.4616,22012.0
2019-10-31 12:40:00,24.93,24.93,24.89,24.89,26804.0,23.4616,23.4616,23.424,23.424,26804.0
2019-10-31 12:50:00,24.89,24.92,24.89,24.91,23460.0,23.424,23.4522,23.424,23.4428,23460.0
2019-10-31 13:00:00,24.9,24.93,24.9,24.92,20952.0,23.4334,23.4616,23.4334,23.4522,20952.0
2019-10-31 13:10:00,24.92,24.96,24.91,24.96,43828.0,23.4522,23.4899,23.4428,23.4899,43828.0
2019-10-31 13:20:00,24.97,24.97,24.96,24.96,19776.0,23.4993,23.4993,23.4899,23.4899,19776.0
2019-10-31 13:30:00,24.96,24.96,24.94,24.95,23248.0,23.4899,23.4899,23.4711,23.4805,23248.0
2019-10-31 13:40:00,24.95,24.95,24.92,24.92,24284.0,23.4805,23.4805,23.4522,23.4522,24284.0
2019-10-31 13:50:00,24.92,24.92,24.9,24.91,27804.0,23.4522,23.4522,23.4334,23.4428,27804.0
2019-10-31 14:00:00,24.9,24.91,24.87,24.9,37956.0,23.4334,23.4428,23.4052,23.4334,37956.0
2019-10-31 14:10:00,24.9,24.93,24.9,24.91,31008.0,23.4334,23.4616,23.4334,23.4428,31008.0
2019-10-31 14:20:00,24.91,24.92,24.89,24.92,61988.0,23.4428,23.4522,23.424,23.4522,61988.0
2019-10-31 14:30:00,24.92,24.93,24.91,24.91,29716.0,23.4522,23.4616,23.4428,23.4428,29716.0
2019-10-31 14:40:00,24.91,24.91,24.89,24.9,35976.0,23.4428,23.4428,23.424,23.4334,35976.0
2019-10-31 14:50:00,24.9,24.95,24.9,24.95,32252.0,23.4334,23.4805,23.4334,23.4805,32252.0
2019-10-31 15:00:00,24.95,24.96,24.93,24.95,41760.0,23.4805,23.4899,23.4616,23.4805,41760.0
2019-10-31 15:10:00,24.96,24.98,24.94,24.98,37252.0,23.4899,23.5087,23.4711,23.5087,37252.0
2019-10-31 15:20:00,24.98,24.98,24.95,24.95,89008.0,23.5087,23.5087,23.4805,23.4805,89008.0
2019-10-31 15:30:00,24.95,25.02,24.95,24.97,72764.0,23.4805,23.5463,23.4805,23.4993,72764.0
2019-10-31 15:40:00,24.98,25.01,24.98,25.0,87204.0,23.5087,23.5369,23.5087,23.5275,87204.0
2019-10-31 15:50:00,25.0,25.09,24.98,25.08,419860.0,23.5275,23.6122,23.5087,23.6028,419860.0
2019-11-01 09:30:00,25.31,25.36,25.25,25.33,169056.0,23.8193,23.8663,23.7628,23.8381,169056.0
2019-11-01 09:40:00,25.34,25.35,25.27,25.27,48628.0,23.8475,23.8569,23.7816,23.7816,48628.0
2019-11-01 09:50:00,25.27,25.28,25.21,25.25,70252.0,23.7816,23.791,23.7252,23.7628,70252.0
2019-11-01 10:00:00,25.25,25.33,25.24,25.32,56992.0,23.7628,23.8381,23.7534,23.8287,56992.0
2019-11-01 10:10:00,25.32,25.34,25.3,25.3,49488.0,23.8287,23.8475,23.8099,23.8099,49488.0
2019-11-01 10:20:00,25.3,25.34,25.28,25.34,37416.0,23.8099,23.8475,23.791,23.8475,37416.0
2019-11-01 10:30:00,25.34,25.36,25.33,25.35,41736.0,23.8475,23.8663,23.8381,23.8569,41736.0
2019-11-01 10:40:00,25.35,25.38,25.34,25.36,66268.0,23.8569,23.8851,23.8475,23.8663,66268.0
2019-11-01 10:50:00,25.36,25.43,25.36,25.42,26636.0,23.8663,23.9322,23.8663,23.9228,26636.0
2019-11-01 11:00:00,25.42,25.43,25.41,25.43,70680.0,23.9228,23.9322,23.9134,23.9322,70680.0
2019-11-01 11:10:00,25.43,25.45,25.41,25.42,87880.0,23.9322,23.951,23.9134,23.9228,87880.0
2019-11-01 11:20:00,25.42,25.47,25.42,25.45,46248.0,23.9228,23.9698,23.9228,23.951,46248.0
2019-11-01 11:30:00,25.44,25.47,25.44,25.46,52300.0,23.9416,23.9698,23.9416,23.9604,52300.0
2019-11-01 11:40:00,25.46,25.48,25.45,25.48,37988.0,23.9604,23.9792,23.951,23.9792,37988.0
2019-11-01 11:50:00,25.47,25.48,25.46,25.48,48336.0,23.9698,23.9792,23.9604,23.9792,48336.0
2019-11-01 12:00:00,25.47,25.48,25.43,25.44,42000.0,23.9698,23.9792,23.9322,23.9416,42000.0
2019-11-01 12:10:00,25.45,25.45,25.42,25.44,39128.0,23.951,23.951,23.9228,23.9416,39128.0
2019-11-01 12:20:00,25.44,25.47,25.44,25.47,38200.0,23.9416,23.9698,23.9416,23.9698,38200.0
2019-11-01 12:30:00,25.47,25.51,25.46,25.49,96488.0,23.9698,24.0075,23.9604,23.9887,96488.0
2019-11-01 12:40:00,25.49,25.54,25.49,25.53,81420.0,23.9887,24.0357,23.9887,24.0263,81420.0
2019-11-01 12:50:00,25.54,25.55,25.53,25.53,42004.0,24.0357,24.0451,24.0263,24.0263,42004.0
2019-11-01 13:00:00,25.53,25.57,25.53,25.56,55412.0,24.0263,24.0639,24.0263,24.0545,55412.0
2019-11-01 13:10:00,25.56,25.6,25.55,25.6,64228.0,24.0545,24.0922,24.0451,24.0922,64228.0
2019-11-01 13:20:00,25.6,25.62,25.6,25.61,54204.0,24.0922,24.111,24.0922,24.1016,54204.0
2019-11-01 13:30:00,25.61,25.62,25.6,25.61,53808.0,24.1016,24.111,24.0922,24.1016,53808.0
2019-11-01 13:40:00,25.61,25.61,25.57,25.61,73368.0,24.1016,24.1016,24.0639,24.1016,73368.0
2019-11-01 13:50:00,25.61,25.61,25.59,25.61,41028.0,24.1016,24.1016,24.0828,24.1016,41028.0
2019-11-01 14:00:00,25.61,25.62,25.59,25.61,56820.0,24.1016,24.111,24.0828,24.1016,56820.0
2019-11-01 14:10:00,25.62,25.62,25.58,25.58,90868.0,24.111,24.111,24.0734,24.0734,90868.0
2019-11-01 14:20:00,25.58,25.61,25.57,25.6,53320.0,24.0734,24.1016,24.0639,24.0922,53320.0
2019-11-01 14:30:00,25.6,25.62,25.59,25.6,54320.0,24.0922,24.111,24.0828,24.0922,54320.0
2019-11-01 14:40:00,25.61,25.61,25.58,25.6,97468.0,24.1016,24.1016,24.0734,24.0922,97468.0
2019-11-01 14:50:00,25.61,25.62,25.59,25.62,52908.0,24.1016,24.111,24.0828,24.111,52908.0
2019-11-01 15:00:00,25.62,25.62,25.59,25.61,74856.0,24.111,24.111,24.0828,24.1016,74856.0
2019-11-01 15:10:00,25.61,25.62,25.6,25.6,112476.0,24.1016,24.111,24.0922,24.0922,112476.0
2019-11-01 15:20:00,25.6,25.62,25.58,25.61,122740.0,24.0922,24.111,24.0734,24.1016,122740.0
2019-11-01 15:30:00,25.61,25.63,25.61,25.63,134664.0,24.1016,24.1204,24.1016,24.1204,134664.0
2019-11-01 15:40:00,25.62,25.64,25.62,25.63,162820.0,24.111,24.1298,24.111,24.1204,162820.0
2019-11-01 15:50:00,25.63,25.7,25.63,25.7,631256.0,24.1204,24.1863,24.1204,24.1863,631256.0
2019-11-04 09:30:00,25.82,25.92,25.71,25.73,254796.0,24.2992,24.3933,24.1957,24.2145,254796.0
2019-11-04 09:40:00,25.75,25.92,25.74,25.92,53276.0,24.2333,24.3933,24.2239,24.3933,53276.0
2019-11-04 09:50:00,25.92,25.97,25.9,25.9,69952.0,24.3933,24.4404,24.3745,24.3745,69952.0
2019-11-04 10:00:00,25.89,25.93,25.88,25.91,70588.0,24.3651,24.4027,24.3557,24.3839,70588.0
2019-11-04 10:10:00,25.91,25.93,25.9,25.92,49184.0,24.3839,24.4027,24.3745,24.3933,49184.0
2019-11-04 10:20:00,25.92,25.98,25.92,25.97,136632.0,24.3933,24.4498,24.3933,24.4404,136632.0
2019-11-04 10:30:00,25.97,26.01,25.97,25.99,94028.0,24.4404,24.478,24.4404,24.4592,94028.0
2019-11-04 10:40:00,25.99,26.0,25.97,26.0,80700.0,24.4592,24.4686,24.4404,24.4686,80700.0
2019-11-04 10:50:00,25.99,26.0,25.95,26.0,90140.0,24.4592,24.4686,24.4216,24.4686,90140.0
2019-11-04 11:00:00,26.0,26.04,26.0,26.03,54116.0,24.4686,24.5063,24.4686,24.4969,54116.0
2019-11-04 11:10:00,26.03,26.06,26.02,26.05,56252.0,24.4969,24.5251,24.4874,24.5157,56252.0
2019-11-04 11:20:00,26.05,26.06,26.04,26.05,52264.0,24.5157,24.5251,24.5063,24.5157,52264.0
2019-11-04 11:30:00,26.04,26.04,26.0,26.0,47360.0,24.5063,24.5063,24.4686,24.4686,47360.0
2019-11-04 11:40:00,26.0,26.0,25.97,25.98,50936.0,24.4686,24.4686,24.4404,24.4498,50936.0
2019-11-04 11:50:00,25.98,25.99,25.93,25.93,92128.0,24.4498,24.4592,24.4027,24.4027,92128.0
2019-11-04 12:00:00,25.93,25.94,25.91,25.92,94104.0,24.4027,24.4122,24.3839,24.3933,94104.0
2019-11-04 12:10:00,25.92,25.94,25.91,25.94,38668.0,24.3933,24.4122,24.3839,24.4122,38668.0
2019-11-04 12:20:00,25.94,25.97,25.94,25.95,28800.0,24.4122,24.4404,24.4122,24.4216,28800.0
2019-11-04 12:30:00,25.95,25.95,25.91,25.92,36612.0,24.4216,24.4216,24.3839,24.3933,36612.0
2019-11-04 12:40:00,25.92,25.95,25.92,25.93,26208.0,24.3933,24.4216,24.3933,24.4027,26208.0
2019-11-04 12:50:00,25.93,25.97,25.93,25.97,19856.0,24.4027,24.4404,24.4027,24.4404,19856.0
2019-11-04 13:00:00,25.97,25.97,25.96,25.97,28128.0,24.4404,24.4404,24.431,24.4404,28128.0
2019-11-04 13:10:00,25.97,25.98,25.96,25.97,29036.0,24.4404,24.4498,24.431,24.4404,29036.0
2019-11-04 13:20:00,25.98,25.99,25.98,25.99,29840.0,24.4498,24.4592,24.4498,24.4592,29840.0
2019-11-04 13:30:00,25.99,26.0,25.98,25.99,38892.0,24.4592,24.4686,24.4498,24.4592,38892.0
2019-11-04 13:40:00,25.99,26.02,25.99,26.01,44848.0,24.4592,24.4874,24.4592,24.478,44848.0
2019-11-04 13:50:00,26.02,26.03,26.02,26.02,24160.0,24.4874,24.4969,24.4874,24.4874,24160.0
2019-11-04 14:00:00,26.02,26.04,26.02,26.03,35488.0,24.4874,24.5063,24.4874,24.4969,35488.0
2019-11-04 14:10:00,26.03,26.05,26.03,26.04,41008.0,24.4969,24.5157,24.4969,24.5063,41008.0
2019-11-04 14:20:00,26.04,26.07,26.04,26.07,38048.0,24.5063,24.5345,24.5063,24.5345,38048.0
2019-11-04 14:30:00,26.07,26.07,26.06,26.06,32124.0,24.5345,24.5345,24.5251,24.5251,32124.0
2019-11-04 14:40:00,26.06,26.06,26.05,26.05,43448.0,24.5251,24.5251,24.5157,24.5157,43448.0
2019-11-04 14:50:00,26.05,26.06,26.04,26.06,33240.0,24.5157,24.5251,24.5063,24.5251,33240.0
2019-11-04 15:00:00,26.06,26.06,26.05,26.05,47700.0,24.5251,24.5251,24.5157,24.5157,47700.0
2019-11-04 15:10:00,26.05,26.05,26.02,26.04,65724.0,24.5157,24.5157,24.4874,24.5063,65724.0
2019-11-04 15:20:00,26.04,26.05,26.02,26.03,66984.0,24.5063,24.5157,24.4874,24.4969,66984.0
2019-11-04 15:30:00,26.03,26.07,26.03,26.05,100388.0,24.4969,24.5345,24.4969,24.5157,100388.0
2019-11-04 15:40:00,26.05,26.06,26.04,26.05,161720.0,24.5157,24.5251,24.5063,24.5157,161720.0
2019-11-04 15:50:00,26.06,26.09,26.04,26.05,513376.0,24.5251,24.5533,24.5063,24.5157,513376.0
2019-11-05 09:30:00,26.07,26.12,25.95,25.95,61788.0,24.5345,24.5816,24.4216,24.4216,61788.0
2019-11-05 09:40:00,25.98,26.04,25.95,25.99,26672.0,24.4498,24.5063,24.4216,24.4592,26672.0
2019-11-05 09:50:00,26.0,26.04,25.98,25.99,148784.0,24.4686,24.5063,24.4498,24.4592,148784.0
2019-11-05 10:00:00,26.02,26.1,25.99,26.06,24232.0,24.4874,24.5627,24.4592,24.5251,24232.0
2019-11-05 10:10:00,26.05,26.11,26.03,26.11,23760.0,24.5157,24.5721,24.4969,24.5721,23760.0
2019-11-05 10:20:00,26.1,26.1,25.93,25.95,66132.0,24.5627,24.5627,24.4027,24.4216,66132.0
2019-11-05 10:30:00,25.96,25.96,25.86,25.89,107032.0,24.431,24.431,24.3369,24.3651,107032.0
2019-11-05 10:40:00,25.89,25.95,25.88,25.94,110256.0,24.3651,24.4216,24.3557,24.4122,110256.0
2019-11-05 10:50:00,25.95,25.96,25.93,25.95,98716.0,24.4216,24.431,24.4027,24.4216,98716.0
2019-11-05 11:00:00,25.95,26.01,25.95,26.0,62716.0,24.4216,24.478,24.4216,24.4686,62716.0
2019-11-05 11:10:00,26.01,26.04,25.97,26.0,287076.0,24.478,24.5063,24.4404,24.4686,287076.0
2019-11-05 11:20:00,26.0,26.02,25.99,26.01,131720.0,24.4686,24.4874,24.4592,24.478,131720.0
2019-11-05 11:30:00,26.0,26.04,26.0,26.0,75332.0,24.4686,24.5063,24.4686,24.4686,75332.0
2019-11-05 11:40:00,26.0,26.0,25.98,26.0,82476.0,24.4686,24.4686,24.4498,24.4686,82476.0
2019-11-05 11:50:00,26.0,26.01,25.99,26.0,153968.0,24.4686,24.478,24.4592,24.4686,153968.0
2019-11-05 12:00:00,26.0,26.02,25.99,26.0,96748.0,24.4686,24.4874,24.4592,24.4686,96748.0
2019-11-05 12:10:00,26.0,26.0,25.98,26.0,201104.0,24.4686,24.4686,24.4498,24.4686,201104.0
2019-11-05 12:20:00,26.0,26.0,25.97,25.98,154192.0,24.4686,24.4686,24.4404,24.4498,154192.0
2019-11-05 12:30:00,25.98,26.0,25.96,25.99,79300.0,24.4498,24.4686,24.431,24.4592,79300.0
2019-11-05 12:40:00,25.99,26.02,25.99,26.01,61032.0,24.4592,24.4874,24.4592,24.478,61032.0
2019-11-05 12:50:00,26.01,26.03,25.99,26.03,151084.0,24.478,24.4969,24.4592,24.4969,151084.0
2019-11-05 13:00:00,26.03,26.04,26.0,26.01,221472.0,24.4969,24.5063,24.4686,24.478,221472.0
2019-11-05 13:10:00,26.01,26.05,26.01,26.05,38320.0,24.478,24.5157,24.478,24.5157,38320.0
2019-11-05 13:20:00,26.04,26.05,26.03,26.04,29748.0,24.5063,24.5157,24.4969,24.5063,29748.0
2019-11-05 13:30:00,26.03,26.05,26.03,26.04,34460.0,24.4969,24.5157,24.4969,24.5063,34460.0
2019-11-05 13:40:00,26.04,26.05,26.04,26.05,23376.0,24.5063,24.5157,24.5063,24.5157,23376.0
2019-11-05 13:50:00,26.05,26.07,26.03,26.07,75480.0,24.5157,24.5345,24.4969,24.5345,75480.0
2019-11-05 14:00:00,26.07,26.1,26.07,26.1,41936.0,24.5345,24.5627,24.5345,24.5627,41936.0
2019-11-05 14:10:00,26.1,26.1,26.08,26.09,44928.0,24.5627,24.5627,24.5439,24.5533,44928.0
2019-11-05 14:20:00,26.09,26.09,26.06,26.08,45104.0,24.5533,24.5533,24.5251,24.5439,45104.0
2019-11-05 14:30:00,26.07,26.12,26.07,26.12,45264.0,24.5345,24.5816,24.5345,24.5816,45264.0
2019-11-05 14:40:00,26.12,26.13,26.1,26.11,82580.0,24.5816,24.591,24.5627,24.5721,82580.0
2019-11-05 14:50:00,26.11,26.14,26.11,26.14,82616.0,24.5721,24.6004,24.5721,24.6004,82616.0
2019-11-05 15:00:00,26.13,26.14,26.12,26.14,68356.0,24.591,24.6004,24.5816,24.6004,68356.0
2019-11-05 15:10:00,26.14,26.14,26.1,26.13,97496.0,24.6004,24.6004,24.5627,24.591,97496.0
2019-11-05 15:20:00,26.13,26.16,26.12,26.15,126752.0,24.591,24.6192,24.5816,24.6098,126752.0
2019-11-05 15:30:00,26.15,26.18,26.14,26.18,263476.0,24.6098,24.638,24.6004,24.638,263476.0
2019-11-05 15:40:00,26.18,26.2,26.17,26.2,178864.0,24.638,24.6568,24.6286,24.6568,178864.0
2019-11-05 15:50:00,26.2,26.21,26.1,26.11,598160.0,24.6568,24.6663,24.5627,24.5721,598160.0
2019-11-06 09:30:00,25.93,26.02,25.8,25.81,134696.0,24.4027,24.4874,24.2804,24.2898,134696.0
2019-11-06 09:40:00,25.81,25.82,25.67,25.68,66500.0,24.2898,24.2992,24.1581,24.1675,66500.0
2019-11-06 09:50:00,25.69,25.77,25.68,25.77,59204.0,24.1769,24.2522,24.1675,24.2522,59204.0
2019-11-06 10:00:00,25.77,25.77,25.72,25.74,60668.0,24.2522,24.2522,24.2051,24.2239,60668.0
2019-11-06 10:10:00,25.74,25.76,25.7,25.71,56212.0,24.2239,24.2428,24.1863,24.1957,56212.0
2019-11-06 10:20:00,25.71,25.72,25.58,25.59,56572.0,24.1957,24.2051,24.0734,24.0828,56572.0
2019-11-06 10:30:00,25.57,25.72,25.57,25.69,112912.0,24.0639,24.2051,24.0639,24.1769,112912.0
2019-11-06 10:40:00,25.68,25.69,25.64,25.64,39200.0,24.1675,24.1769,24.1298,24.1298,39200.0
2019-11-06 10:50:00,25.63,25.67,25.62,25.65,107376.0,24.1204,24.1581,24.111,24.1392,107376.0
2019-11-06 11:00:00,25.66,25.73,25.66,25.72,35976.0,24.1486,24.2145,24.1486,24.2051,35976.0
2019-11-06 11:10:00,25.72,25.73,25.68,25.73,49060.0,24.2051,24.2145,24.1675,24.2145,49060.0
2019-11-06 11:20:00,25.73,25.74,25.72,25.72,26028.0,24.2145,24.2239,24.2051,24.2051,26028.0
2019-11-06 11:30:00,25.73,25.76,25.72,25.72,119668.0,24.2145,24.2428,24.2051,24.2051,119668.0
2019-11-06 11:40:00,25.73,25.76,25.63,25.65,51284.0,24.2145,24.2428,24.1204,24.1392,51284.0
2019-11-06 11:50:00,25.65,25.66,25.62,25.66,24732.0,24.1392,24.1486,24.111,24.1486,24732.0
2019-11-06 12:00:00,25.67,25.68,25.62,25.63,40032.0,24.1581,24.1675,24.111,24.1204,40032.0
2019-11-06 12:10:00,25.63,25.67,25.62,25.67,42280.0,24.1204,24.1581,24.111,24.1581,42280.0
2019-11-06 12:20:00,25.67,25.68,25.65,25.66,25740.0,24.1581,24.1675,24.1392,24.1486,25740.0
2019-11-06 12:30:00,25.65,25.69,25.65,25.68,16000.0,24.1392,24.1769,24.1392,24.1675,16000.0
2019-11-06 12:40:00,25.69,25.73,25.69,25.72,18244.0,24.1769,24.2145,24.1769,24.2051,18244.0
2019-11-06 12:50:00,25.72,25.73,25.7,25.73,24896.0,24.2051,24.2145,24.1863,24.2145,24896.0
2019-11-06 13:00:00,25.75,25.75,25.71,25.72,19644.0,24.2333,24.2333,24.1957,24.2051,19644.0
2019-11-06 13:10:00,25.72,25.75,25.72,25.74,18204.0,24.2051,24.2333,24.2051,24.2239,18204.0
2019-11-06 13:20:00,25.74,25.76,25.74,25.75,68620.0,24.2239,24.2428,24.2239,24.2333,68620.0
2019-11-06 13:30:00,25.75,25.75,25.74,25.75,45460.0,24.2333,24.2333,24.2239,24.2333,45460.0
2019-11-06 13:40:00,25.75,25.75,25.74,25.74,34100.0,24.2333,24.2333,24.2239,24.2239,34100.0
2019-11-06 13:50:00,25.75,25.76,25.75,25.75,50312.0,24.2333,24.2428,24.2333,24.2333,50312.0
2019-11-06 14:00:00,25.75,25.75,25.74,25.75,38016.0,24.2333,24.2333,24.2239,24.2333,38016.0
2019-11-06 14:10:00,25.75,25.76,25.74,25.75,43336.0,24.2333,24.2428,24.2239,24.2333,43336.0
2019-11-06 14:20:00,25.75,25.78,25.74,25.77,134684.0,24.2333,24.2616,24.2239,24.2522,134684.0
2019-11-06 14:30:00,25.78,25.78,25.75,25.76,23136.0,24.2616,24.2616,24.2333,24.2428,23136.0
2019-11-06 14:40:00,25.77,25.78,25.74,25.75,37172.0,24.2522,24.2616,24.2239,24.2333,37172.0
2019-11-06 14:50:00,25.75,25.75,25.73,25.74,29084.0,24.2333,24.2333,24.2145,24.2239,29084.0
2019-11-06 15:00:00,25.74,25.75,25.72,25.72,36048.0,24.2239,24.2333,24.2051,24.2051,36048.0
2019-11-06 15:10:00,25.73,25.75,25.72,25.74,18804.0,24.2145,24.2333,24.2051,24.2239,18804.0
2019-11-06 15:20:00,25.74,25.75,25.69,25.7,48516.0,24.2239,24.2333,24.1769,24.1863,48516.0
2019-11-06 15:30:00,25.69,25.71,25.67,25.7,87652.0,24.1769,24.1957,24.1581,24.1863,87652.0
2019-11-06 15:40:00,25.69,25.7,25.66,25.68,90420.0,24.1769,24.1863,24.1486,24.1675,90420.0
2019-11-06 15:50:00,25.68,25.73,25.68,25.72,431192.0,24.1675,24.2145,24.1675,24.2051,431192.0
2019-11-07 09:30:00,25.97,25.97,25.85,25.93,53552.0,24.4404,24.4404,24.3275,24.4027,53552.0
2019-11-07 09:40:00,25.94,25.96,25.83,25.84,18828.0,24.4122,24.431,24.3086,24.318,18828.0
2019-11-07 09:50:00,25.85,25.91,25.84,25.91,15800.0,24.3275,24.3839,24.318,24.3839,15800.0
2019-11-07 10:00:00,25.91,26.0,25.91,25.99,31608.0,24.3839,24.4686,24.3839,24.4592,31608.0
2019-11-07 10:10:00,25.98,26.02,25.98,25.99,72624.0,24.4498,24.4874,24.4498,24.4592,72624.0
2019-11-07 10:20:00,25.98,26.0,25.97,25.98,40780.0,24.4498,24.4686,24.4404,24.4498,40780.0
2019-11-07 10:30:00,25.99,26.0,25.96,25.99,46208.0,24.4592,24.4686,24.431,24.4592,46208.0
2019-11-07 10:40:00,25.99,26.0,25.97,25.97,54208.0,24.4592,24.4686,24.4404,24.4404,54208.0
2019-11-07 10:50:00,25.97,26.0,25.97,25.97,55300.0,24.4404,24.4686,24.4404,24.4404,55300.0
2019-11-07 11:00:00,25.97,25.98,25.92,25.93,110428.0,24.4404,24.4498,24.3933,24.4027,110428.0
2019-11-07 11:10:00,25.93,25.94,25.9,25.91,140608.0,24.4027,24.4122,24.3745,24.3839,140608.0
2019-11-07 11:20:00,25.91,25.95,25.9,25.95,46968.0,24.3839,24.4216,24.3745,24.4216,46968.0
2019-11-07 11:30:00,25.95,25.95,25.91,25.91,26552.0,24.4216,24.4216,24.3839,24.3839,26552.0
2019-11-07 11:40:00,25.91,25.91,25.89,25.9,17196.0,24.3839,24.3839,24.3651,24.3745,17196.0
2019-11-07 11:50:00,25.9,25.94,25.87,25.93,28444.0,24.3745,24.4122,24.3463,24.4027,28444.0
2019-11-07 12:00:00,25.93,25.93,25.9,25.91,20340.0,24.4027,24.4027,24.3745,24.3839,20340.0
2019-11-07 12:10:00,25.92,25.93,25.91,25.91,14180.0,24.3933,24.4027,24.3839,24.3839,14180.0
2019-11-07 12:20:00,25.9,25.91,25.88,25.9,27928.0,24.3745,24.3839,24.3557,24.3745,27928.0
2019-11-07 12:30:00,25.9,25.93,25.89,25.93,15056.0,24.3745,24.4027,24.3651,24.4027,15056.0
2019-11-07 12:40:00,25.94,25.94,25.91,25.92,15292.0,24.4122,24.4122,24.3839,24.3933,15292.0
2019-11-07 12:50:00,25.92,25.92,25.9,25.92,10928.0,24.3933,24.3933,24.3745,24.3933,10928.0
2019-11-07 13:00:00,25.9,25.9,25.82,25.82,43872.0,24.3745,24.3745,24.2992,24.2992,43872.0
2019-11-07 13:10:00,25.82,25.83,25.81,25.82,20628.0,24.2992,24.3086,24.2898,24.2992,20628.0
2019-11-07 13:20:00,25.82,25.84,25.8,25.81,23764.0,24.2992,24.318,24.2804,24.2898,23764.0
2019-11-07 13:30:00,25.81,25.81,25.78,25.8,12528.0,24.2898,24.2898,24.2616,24.2804,12528.0
2019-11-07 13:40:00,25.8,25.8,25.78,25.8,19348.0,24.2804,24.2804,24.2616,24.2804,19348.0
2019-11-07 13:50:00,25.8,25.81,25.8,25.81,17276.0,24.2804,24.2898,24.2804,24.2898,17276.0
2019-11-07 14:00:00,25.81,25.83,25.8,25.82,15632.0,24.2898,24.3086,24.2804,24.2992,15632.0
2019-11-07 14:10:00,25.82,25.84,25.81,25.84,19232.0,24.2992,24.318,24.2898,24.318,19232.0
2019-11-07 14:20:00,25.84,25.86,25.83,25.83,12484.0,24.318,24.3369,24.3086,24.3086,12484.0
2019-11-07 14:30:00,25.83,25.83,25.8,25.8,41340.0,24.3086,24.3086,24.2804,24.2804,41340.0
2019-11-07 14:40:00,25.8,25.82,25.73,25.77,36932.0,24.2804,24.2992,24.2145,24.2522,36932.0
2019-11-07 14:50:00,25.76,25.8,25.75,25.78,7204.0,24.2428,24.2804,24.2333,24.2616,7204.0
2019-11-07 15:00:00,25.79,25.8,25.73,25.74,83704.0,24.271,24.2804,24.2145,24.2239,83704.0
2019-11-07 15:10:00,25.74,25.74,25.67,25.67,85468.0,24.2239,24.2239,24.1581,24.1581,85468.0
2019-11-07 15:20:00,25.67,25.67,25.64,25.64,97068.0,24.1581,24.1581,24.1298,24.1298,97068.0
2019-11-07 15:30:00,25.65,25.65,25.62,25.63,185964.0,24.1392,24.1392,24.111,24.1204,185964.0
2019-11-07 15:40:00,25.63,25.64,25.58,25.63,201328.0,24.1204,24.1298,24.0734,24.1204,201328.0
2019-11-07 15:50:00,25.63,25.65,25.59,25.63,487316.0,24.1204,24.1392,24.0828,24.1204,487316.0
2019-11-08 09:30:00,25.57,25.61,25.47,25.52,106708.0,24.0639,24.1016,23.9698,24.0169,106708.0
2019-11-08 09:40:00,25.53,25.61,25.52,25.59,55488.0,24.0263,24.1016,24.0169,24.0828,55488.0
2019-11-08 09:50:00,25.59,25.6,25.49,25.49,67908.0,24.0828,24.0922,23.9887,23.9887,67908.0
2019-11-08 10:00:00,25.52,25.57,25.49,25.57,58864.0,24.0169,24.0639,23.9887,24.0639,58864.0
2019-11-08 10:10:00,25.56,25.69,25.56,25.69,95196.0,24.0545,24.1769,24.0545,24.1769,95196.0
2019-11-08 10:20:00,25.7,25.7,25.64,25.68,23428.0,24.1863,24.1863,24.1298,24.1675,23428.0
2019-11-08 10:30:00,25.68,25.69,25.66,25.68,41256.0,24.1675,24.1769,24.1486,24.1675,41256.0
2019-11-08 10:40:00,25.68,25.7,25.65,25.7,83312.0,24.1675,24.1863,24.1392,24.1863,83312.0
2019-11-08 10:50:00,25.71,25.71,25.7,25.71,8472.0,24.1957,24.1957,24.1863,24.1957,8472.0
2019-11-08 11:00:00,25.7,25.71,25.61,25.63,62440.0,24.1863,24.1957,24.1016,24.1204,62440.0
2019-11-08 11:10:00,25.63,25.65,25.62,25.64,46644.0,24.1204,24.1392,24.111,24.1298,46644.0
2019-11-08 11:20:00,25.64,25.65,25.6,25.63,30164.0,24.1298,24.1392,24.0922,24.1204,30164.0
2019-11-08 11:30:00,25.64,25.64,25.58,25.59,37420.0,24.1298,24.1298,24.0734,24.0828,37420.0
2019-11-08 11:40:00,25.59,25.6,25.57,25.59,57856.0,24.0828,24.0922,24.0639,24.0828,57856.0
2019-11-08 11:50:00,25.59,25.59,25.55,25.56,45796.0,24.0828,24.0828,24.0451,24.0545,45796.0
2019-11-08 12:00:00,25.56,25.57,25.55,25.55,31196.0,24.0545,24.0639,24.0451,24.0451,31196.0
2019-11-08 12:10:00,25.55,25.59,25.55,25.58,45236.0,24.0451,24.0828,24.0451,24.0734,45236.0
2019-11-08 12:20:00,25.58,25.59,25.57,25.58,65612.0,24.0734,24.0828,24.0639,24.0734,65612.0
2019-11-08 12:30:00,25.59,25.6,25.58,25.6,40532.0,24.0828,24.0922,24.0734,24.0922,40532.0
2019-11-08 12:40:00,25.6,25.61,25.59,25.61,33020.0,24.0922,24.1016,24.0828,24.1016,33020.0
2019-11-08 12:50:00,25.61,25.65,25.61,25.65,25804.0,24.1016,24.1392,24.1016,24.1392,25804.0
2019-11-08 13:00:00,25.65,25.66,25.64,25.64,26204.0,24.1392,24.1486,24.1298,24.1298,26204.0
2019-11-08 13:10:00,25.64,25.66,25.64,25.65,17372.0,24.1298,24.1486,24.1298,24.1392,17372.0
2019-11-08 13:20:00,25.64,25.65,25.61,25.62,22396.0,24.1298,24.1392,24.1016,24.111,22396.0
2019-11-08 13:30:00,25.62,25.62,25.6,25.6,19164.0,24.111,24.111,24.0922,24.0922,19164.0
2019-11-08 13:40:00,25.61,25.62,25.6,25.61,24568.0,24.1016,24.111,24.0922,24.1016,24568.0
2019-11-08 13:50:00,25.61,25.61,25.57,25.57,23544.0,24.1016,24.1016,24.0639,24.0639,23544.0
2019-11-08 14:00:00,25.58,25.6,25.58,25.6,29280.0,24.0734,24.0922,24.0734,24.0922,29280.0
2019-11-08 14:10:00,25.6,25.6,25.58,25.58,19516.0,24.0922,24.0922,24.0734,24.0734,19516.0
2019-11-08 14:20:00,25.57,25.57,25.56,25.57,20868.0,24.0639,24.0639,24.0545,24.0639,20868.0
2019-11-08 14:30:00,25.56,25.58,25.56,25.58,20028.0,24.0545,24.0734,24.0545,24.0734,20028.0
2019-11-08 14:40:00,25.58,25.6,25.58,25.59,24172.0,24.0734,24.0922,24.0734,24.0828,24172.0
2019-11-08 14:50:00,25.6,25.61,25.59,25.61,22404.0,24.0922,24.1016,24.0828,24.1016,22404.0
2019-11-08 15:00:00,25.6,25.61,25.59,25.6,26008.0,24.0922,24.1016,24.0828,24.0922,26008.0
2019-11-08 15:10:00,25.6,25.6,25.58,25.58,28292.0,24.0922,24.0922,24.0734,24.0734,28292.0
2019-11-08 15:20:00,25.58,25.6,25.58,25.59,33876.0,24.0734,24.0922,24.0734,24.0828,33876.0
2019-11-08 15:30:00,25.59,25.61,25.59,25.61,58084.0,24.0828,24.1016,24.0828,24.1016,58084.0
2019-11-08 15:40:00,25.61,25.62,25.61,25.61,71900.0,24.1016,24.111,24.1016,24.1016,71900.0
2019-11-08 15:50:00,25.62,25.67,25.62,25.67,339244.0,24.111,24.1581,24.111,24.1581,339244.0
2019-11-11 09:30:00,25.51,25.64,25.51,25.63,50252.0,24.0075,24.1298,24.0075,24.1204,50252.0
2019-11-11 09:40:00,25.58,25.61,25.45,25.47,66164.0,24.0734,24.1016,23.951,23.9698,66164.0
2019-11-11 09:50:00,25.48,25.51,25.45,25.49,19900.0,23.9792,24.0075,23.951,23.9887,19900.0
2019-11-11 10:00:00,25.49,25.51,25.49,25.51,53160.0,23.9887,24.0075,23.9887,24.0075,53160.0
2019-11-11 10:10:00,25.51,25.55,25.48,25.5,37108.0,24.0075,24.0451,23.9792,23.9981,37108.0
2019-11-11 10:20:00,25.5,25.52,25.49,25.51,48180.0,23.9981,24.0169,23.9887,24.0075,48180.0
2019-11-11 10:30:00,25.52,25.52,25.48,25.49,21544.0,24.0169,24.0169,23.9792,23.9887,21544.0
2019-11-11 10:40:00,25.49,25.5,25.48,25.5,22516.0,23.9887,23.9981,23.9792,23.9981,22516.0
2019-11-11 10:50:00,25.5,25.55,25.5,25.53,41368.0,23.9981,24.0451,23.9981,24.0263,41368.0
2019-11-11 11:00:00,25.52,25.54,25.49,25.51,49640.0,24.0169,24.0357,23.9887,24.0075,49640.0
2019-11-11 11:10:00,25.51,25.52,25.49,25.5,14372.0,24.0075,24.0169,23.9887,23.9981,14372.0
2019-11-11 11:20:00,25.5,25.52,25.47,25.52,19192.0,23.9981,24.0169,23.9698,24.0169,19192.0
2019-11-11 11:30:00,25.52,25.53,25.49,25.53,17720.0,24.0169,24.0263,23.9887,24.0263,17720.0
2019-11-11 11:40:00,25.53,25.56,25.53,25.54,40464.0,24.0263,24.0545,24.0263,24.0357,40464.0
2019-11-11 11:50:00,25.54,25.55,25.52,25.53,23428.0,24.0357,24.0451,24.0169,24.0263,23428.0
2019-11-11 12:00:00,25.54,25.56,25.53,25.55,15728.0,24.0357,24.0545,24.0263,24.0451,15728.0
2019-11-11 12:10:00,25.55,25.56,25.54,25.56,15332.0,24.0451,24.0545,24.0357,24.0545,15332.0
2019-11-11 12:20:00,25.56,25.57,25.54,25.57,14856.0,24.0545,24.0639,24.0357,24.0639,14856.0
2019-11-11 12:30:00,25.57,25.57,25.56,25.56,7076.0,24.0639,24.0639,24.0545,24.0545,7076.0
2019-11-11 12:40:00,25.56,25.58,25.55,25.57,25136.0,24.0545,24.0734,24.0451,24.0639,25136.0
2019-11-11 12:50:00,25.58,25.6,25.57,25.6,12860.0,24.0734,24.0922,24.0639,24.0922,12860.0
2019-11-11 13:00:00,25.6,25.63,25.59,25.62,11496.0,24.0922,24.1204,24.0828,24.111,11496.0
2019-11-11 13:10:00,25.63,25.64,25.62,25.63,15044.0,24.1204,24.1298,24.111,24.1204,15044.0
2019-11-11 13:20:00,25.63,25.64,25.62,25.63,36948.0,24.1204,24.1298,24.111,24.1204,36948.0
2019-11-11 13:30:00,25.63,25.65,25.62,25.62,71780.0,24.1204,24.1392,24.111,24.111,71780.0
2019-11-11 13:40:00,25.64,25.66,25.64,25.66,16512.0,24.1298,24.1486,24.1298,24.1486,16512.0
2019-11-11 13:50:00,25.66,25.67,25.64,25.65,19192.0,24.1486,24.1581,24.1298,24.1392,19192.0
2019-11-11 14:00:00,25.65,25.67,25.65,25.66,32444.0,24.1392,24.1581,24.1392,24.1486,32444.0
2019-11-11 14:10:00,25.66,25.67,25.64,25.64,16852.0,24.1486,24.1581,24.1298,24.1298,16852.0
2019-11-11 14:20:00,25.64,25.64,25.63,25.63,19976.0,24.1298,24.1298,24.1204,24.1204,19976.0
2019-11-11 14:30:00,25.63,25.63,25.6,25.6,17756.0,24.1204,24.1204,24.0922,24.0922,17756.0
2019-11-11 14:40:00,25.59,25.6,25.58,25.59,50000.0,24.0828,24.0922,24.0734,24.0828,50000.0
2019-11-11 14:50:00,25.6,25.63,25.57,25.59,76436.0,24.0922,24.1204,24.0639,24.0828,76436.0
2019-11-11 15:00:00,25.59,25.63,25.59,25.61,21992.0,24.0828,24.1204,24.0828,24.1016,21992.0
2019-11-11 15:10:00,25.61,25.61,25.58,25.58,37784.0,24.1016,24.1016,24.0734,24.0734,37784.0
2019-11-11 15:20:00,25.58,25.59,25.56,25.56,62900.0,24.0734,24.0828,24.0545,24.0545,62900.0
2019-11-11 15:30:00,25.56,25.56,25.52,25.52,82852.0,24.0545,24.0545,24.0169,24.0169,82852.0
2019-11-11 15:40:00,25.52,25.54,25.51,25.54,84736.0,24.0169,24.0357,24.0075,24.0357,84736.0
2019-11-11 15:50:00,25.54,25.54,25.51,25.53,281224.0,24.0357,24.0357,24.0075,24.0263,281224.0
2019-11-12 09:30:00,25.54,25.65,25.54,25.65,44020.0,24.0357,24.1392,24.0357,24.1392,44020.0
2019-11-12 09:40:00,25.63,25.67,25.62,25.63,12736.0,24.1204,24.1581,24.111,24.1204,12736.0
2019-11-12 09:50:00,25.63,25.68,25.62,25.63,36480.0,24.1204,24.1675,24.111,24.1204,36480.0
2019-11-12 10:00:00,25.63,25.66,25.61,25.62,24424.0,24.1204,24.1486,24.1016,24.111,24424.0
2019-11-12 10:10:00,25.62,25.65,25.6,25.61,30756.0,24.111,24.1392,24.0922,24.1016,30756.0
2019-11-12 10:20:00,25.62,25.67,25.62,25.64,28812.0,24.111,24.1581,24.111,24.1298,28812.0
2019-11-12 10:30:00,25.65,25.67,25.61,25.61,22220.0,24.1392,24.1581,24.1016,24.1016,22220.0
2019-11-12 10:40:00,25.61,25.61,25.48,25.53,141444.0,24.1016,24.1016,23.9792,24.0263,141444.0
2019-11-12 10:50:00,25.53,25.53,25.5,25.5,39612.0,24.0263,24.0263,23.9981,23.9981,39612.0
2019-11-12 11:00:00,25.5,25.5,25.46,25.47,42932.0,23.9981,23.9981,23.9604,23.9698,42932.0
2019-11-12 11:10:00,25.47,25.48,25.44,25.46,56848.0,23.9698,23.9792,23.9416,23.9604,56848.0
2019-11-12 11:20:00,25.46,25.48,25.46,25.46,22868.0,23.9604,23.9792,23.9604,23.9604,22868.0
2019-11-12 11:30:00,25.45,25.45,25.39,25.41,52648.0,23.951,23.951,23.8945,23.9134,52648.0
2019-11-12 11:40:00,25.41,25.44,25.41,25.43,25220.0,23.9134,23.9416,23.9134,23.9322,25220.0
2019-11-12 11:50:00,25.41,25.42,25.38,25.38,24608.0,23.9134,23.9228,23.8851,23.8851,24608.0
2019-11-12 12:00:00,25.38,25.38,25.35,25.37,28120.0,23.8851,23.8851,23.8569,23.8757,28120.0
2019-11-12 12:10:00,25.37,25.41,25.37,25.39,26712.0,23.8757,23.9134,23.8757,23.8945,26712.0
2019-11-12 12:20:00,25.39,25.39,25.36,25.37,26644.0,23.8945,23.8945,23.8663,23.8757,26644.0
2019-11-12 12:30:00,25.37,25.41,25.36,25.4,30220.0,23.8757,23.9134,23.8663,23.904,30220.0
2019-11-12 12:40:00,25.41,25.41,25.36,25.39,18732.0,23.9134,23.9134,23.8663,23.8945,18732.0
2019-11-12 12:50:00,25.39,25.42,25.38,25.42,27052.0,23.8945,23.9228,23.8851,23.9228,27052.0
2019-11-12 13:00:00,25.41,25.43,25.39,25.39,13756.0,23.9134,23.9322,23.8945,23.8945,13756.0
2019-11-12 13:10:00,25.39,25.43,25.39,25.42,28072.0,23.8945,23.9322,23.8945,23.9228,28072.0
2019-11-12 13:20:00,25.42,25.42,25.38,25.38,23936.0,23.9228,23.9228,23.8851,23.8851,23936.0
2019-11-12 13:30:00,25.38,25.43,25.37,25.42,15852.0,23.8851,23.9322,23.8757,23.9228,15852.0
2019-11-12 13:40:00,25.41,25.43,25.4,25.42,18868.0,23.9134,23.9322,23.904,23.9228,18868.0
2019-11-12 13:50:00,25.42,25.43,25.42,25.42,13596.0,23.9228,23.9322,23.9228,23.9228,13596.0
2019-11-12 14:00:00,25.42,25.42,25.38,25.38,36624.0,23.9228,23.9228,23.8851,23.8851,36624.0
2019-11-12 14:10:00,25.4,25.4,25.36,25.36,26296.0,23.904,23.904,23.8663,23.8663,26296.0
2019-11-12 14:20:00,25.35,25.36,25.34,25.35,14380.0,23.8569,23.8663,23.8475,23.8569,14380.0
2019-11-12 14:30:00,25.35,25.4,25.34,25.38,45504.0,23.8569,23.904,23.8475,23.8851,45504.0
2019-11-12 14:40:00,25.39,25.39,25.35,25.35,19188.0,23.8945,23.8945,23.8569,23.8569,19188.0
2019-11-12 14:50:00,25.33,25.35,25.3,25.31,22516.0,23.8381,23.8569,23.8099,23.8193,22516.0
2019-11-12 15:00:00,25.32,25.33,25.31,25.33,21132.0,23.8287,23.8381,23.8193,23.8381,21132.0
2019-11-12 15:10:00,25.33,25.34,25.31,25.34,34492.0,23.8381,23.8475,23.8193,23.8475,34492.0
2019-11-12 15:20:00,25.34,25.35,25.33,25.34,28840.0,23.8475,23.8569,23.8381,23.8475,28840.0
2019-11-12 15:30:00,25.34,25.37,25.34,25.36,50032.0,23.8475,23.8757,23.8475,23.8663,50032.0
2019-11-12 15:40:00,25.37,25.38,25.36,25.38,87392.0,23.8757,23.8851,23.8663,23.8851,87392.0
2019-11-12 15:50:00,25.38,25.4,25.33,25.39,398656.0,23.8851,23.904,23.8381,23.8945,398656.0
2019-11-13 09:30:00,25.25,25.35,25.25,25.3,65480.0,23.7628,23.8569,23.7628,23.8099,65480.0
2019-11-13 09:40:00,25.32,25.34,25.28,25.31,19452.0,23.8287,23.8475,23.791,23.8193,19452.0
2019-11-13 09:50:00,25.3,25.37,25.3,25.35,20160.0,23.8099,23.8757,23.8099,23.8569,20160.0
2019-11-13 10:00:00,25.35,25.38,25.33,25.38,38096.0,23.8569,23.8851,23.8381,23.8851,38096.0
2019-11-13 10:10:00,25.39,25.39,25.35,25.36,15320.0,23.8945,23.8945,23.8569,23.8663,15320.0
2019-11-13 10:20:00,25.38,25.38,25.36,25.37,31500.0,23.8851,23.8851,23.8663,23.8757,31500.0
2019-11-13 10:30:00,25.4,25.41,25.36,25.41,21512.0,23.904,23.9134,23.8663,23.9134,21512.0
2019-11-13 10:40:00,25.42,25.43,25.4,25.4,30948.0,23.9228,23.9322,23.904,23.904,30948.0
2019-11-13 10:50:00,25.41,25.42,25.4,25.42,33040.0,23.9134,23.9228,23.904,23.9228,33040.0
2019-11-13 11:00:00,25.42,25.44,25.4,25.4,28768.0,23.9228,23.9416,23.904,23.904,28768.0
2019-11-13 11:10:00,25.4,25.41,25.39,25.4,46252.0,23.904,23.9134,23.8945,23.904,46252.0
2019-11-13 11:20:00,25.4,25.43,25.39,25.4,22240.0,23.904,23.9322,23.8945,23.904,22240.0
2019-11-13 11:30:00,25.39,25.43,25.37,25.39,270356.0,23.8945,23.9322,23.8757,23.8945,270356.0
2019-11-13 11:40:00,25.39,25.49,25.39,25.48,229524.0,23.8945,23.9887,23.8945,23.9792,229524.0
2019-11-13 11:50:00,25.49,25.52,25.48,25.52,19600.0,23.9887,24.0169,23.9792,24.0169,19600.0
2019-11-13 12:00:00,25.51,25.53,25.5,25.5,17460.0,24.0075,24.0263,23.9981,23.9981,17460.0
2019-11-13 12:10:00,25.5,25.5,25.48,25.48,13308.0,23.9981,23.9981,23.9792,23.9792,13308.0
2019-11-13 12:20:00,25.47,25.47,25.45,25.45,8700.0,23.9698,23.9698,23.951,23.951,8700.0
2019-11-13 12:30:00,25.45,25.45,25.43,25.44,11380.0,23.951,23.951,23.9322,23.9416,11380.0
2019-11-13 12:40:00,25.43,25.45,25.43,25.44,13512.0,23.9322,23.951,23.9322,23.9416,13512.0
2019-11-13 12:50:00,25.44,25.46,25.43,25.45,8876.0,23.9416,23.9604,23.9322,23.951,8876.0
2019-11-13 13:00:00,25.44,25.46,25.44,25.45,12312.0,23.9416,23.9604,23.9416,23.951,12312.0
2019-11-13 13:10:00,25.45,25.46,25.43,25.44,13200.0,23.951,23.9604,23.9322,23.9416,13200.0
2019-11-13 13:20:00,25.45,25.45,25.42,25.43,12044.0,23.951,23.951,23.9228,23.9322,12044.0
2019-11-13 13:30:00,25.42,25.43,25.41,25.42,6108.0,23.9228,23.9322,23.9134,23.9228,6108.0
2019-11-13 13:40:00,25.43,25.43,25.42,25.43,7644.0,23.9322,23.9322,23.9228,23.9322,7644.0
2019-11-13 13:50:00,25.43,25.44,25.35,25.36,29996.0,23.9322,23.9416,23.8569,23.8663,29996.0
2019-11-13 14:00:00,25.37,25.38,25.34,25.38,27032.0,23.8757,23.8851,23.8475,23.8851,27032.0
2019-11-13 14:10:00,25.38,25.42,25.37,25.42,18636.0,23.8851,23.9228,23.8757,23.9228,18636.0
2019-11-13 14:20:00,25.42,25.42,25.38,25.39,45500.0,23.9228,23.9228,23.8851,23.8945,45500.0
2019-11-13 14:30:00,25.39,25.42,25.39,25.41,30644.0,23.8945,23.9228,23.8945,23.9134,30644.0
2019-11-13 14:40:00,25.41,25.45,25.41,25.45,28480.0,23.9134,23.951,23.9134,23.951,28480.0
2019-11-13 14:50:00,25.46,25.46,25.42,25.43,36688.0,23.9604,23.9604,23.9228,23.9322,36688.0
2019-11-13 15:00:00,25.43,25.44,25.4,25.41,49236.0,23.9322,23.9416,23.904,23.9134,49236.0
2019-11-13 15:10:00,25.41,25.43,25.41,25.43,40676.0,23.9134,23.9322,23.9134,23.9322,40676.0
2019-11-13 15:20:00,25.43,25.44,25.41,25.42,40864.0,23.9322,23.9416,23.9134,23.9228,40864.0
2019-11-13 15:30:00,25.41,25.43,25.36,25.37,63476.0,23.9134,23.9322,23.8663,23.8757,63476.0
2019-11-13 15:40:00,25.36,25.4,25.36,25.39,94796.0,23.8663,23.904,23.8663,23.8945,94796.0
2019-11-13 15:50:00,25.39,25.43,25.37,25.42,330444.0,23.8945,23.9322,23.8757,23.9228,330444.0
2019-11-14 09:30:00,25.39,25.4,25.25,25.31,76952.0,23.8945,23.904,23.7628,23.8193,76952.0
2019-11-14 09:40:00,25.3,25.33,25.28,25.3,25588.0,23.8099,23.8381,23.791,23.8099,25588.0
2019-11-14 09:50:00,25.29,25.34,25.29,25.31,13668.0,23.8004,23.8475,23.8004,23.8193,13668.0
2019-11-14 10:00:00,25.32,25.35,25.3,25.32,245284.0,23.8287,23.8569,23.8099,23.8287,245284.0
2019-11-14 10:10:00,25.33,25.33,25.28,25.3,100932.0,23.8381,23.8381,23.791,23.8099,100932.0
2019-11-14 10:20:00,25.3,25.34,25.27,25.34,160916.0,23.8099,23.8475,23.7816,23.8475,160916.0
2019-11-14 10:30:00,25.34,25.36,25.32,25.34,52860.0,23.8475,23.8663,23.8287,23.8475,52860.0
2019-11-14 10:40:00,25.34,25.35,25.3,25.31,62200.0,23.8475,23.8569,23.8099,23.8193,62200.0
2019-11-14 10:50:00,25.31,25.32,25.28,25.29,22944.0,23.8193,23.8287,23.791,23.8004,22944.0
2019-11-14 11:00:00,25.28,25.32,25.27,25.32,14656.0,23.791,23.8287,23.7816,23.8287,14656.0
2019-11-14 11:10:00,25.31,25.37,25.31,25.36,21344.0,23.8193,23.8757,23.8193,23.8663,21344.0
2019-11-14 11:20:00,25.36,25.38,25.36,25.36,28712.0,23.8663,23.8851,23.8663,23.8663,28712.0
2019-11-14 11:30:00,25.37,25.37,25.33,25.34,17496.0,23.8757,23.8757,23.8381,23.8475,17496.0
2019-11-14 11:40:00,25.33,25.33,25.26,25.27,12564.0,23.8381,23.8381,23.7722,23.7816,12564.0
2019-11-14 11:50:00,25.27,25.28,25.26,25.26,20716.0,23.7816,23.791,23.7722,23.7722,20716.0
2019-11-14 12:00:00,25.25,25.27,25.25,25.26,15660.0,23.7628,23.7816,23.7628,23.7722,15660.0
2019-11-14 12:10:00,25.25,25.25,25.23,25.25,25448.0,23.7628,23.7628,23.744,23.7628,25448.0
2019-11-14 12:20:00,25.26,25.27,25.25,25.27,27076.0,23.7722,23.7816,23.7628,23.7816,27076.0
2019-11-14 12:30:00,25.27,25.28,25.26,25.28,44272.0,23.7816,23.791,23.7722,23.791,44272.0
2019-11-14 12:40:00,25.28,25.29,25.28,25.28,25048.0,23.791,23.8004,23.791,23.791,25048.0
2019-11-14 12:50:00,25.28,25.28,25.26,25.28,22984.0,23.791,23.791,23.7722,23.791,22984.0
2019-11-14 13:00:00,25.27,25.29,25.25,25.25,32628.0,23.7816,23.8004,23.7628,23.7628,32628.0
2019-11-14 13:10:00,25.26,25.27,25.25,25.27,29896.0,23.7722,23.7816,23.7628,23.7816,29896.0
2019-11-14 13:20:00,25.27,25.27,25.24,25.25,17852.0,23.7816,23.7816,23.7534,23.7628,17852.0
2019-11-14 13:30:00,25.26,25.28,25.25,25.26,19612.0,23.7722,23.791,23.7628,23.7722,19612.0
2019-11-14 13:40:00,25.25,25.29,25.24,25.29,23916.0,23.7628,23.8004,23.7534,23.8004,23916.0
2019-11-14 13:50:00,25.29,25.29,25.21,25.25,36184.0,23.8004,23.8004,23.7252,23.7628,36184.0
2019-11-14 14:00:00,25.27,25.29,25.27,25.29,21780.0,23.7816,23.8004,23.7816,23.8004,21780.0
2019-11-14 14:10:00,25.29,25.31,25.29,25.31,18516.0,23.8004,23.8193,23.8004,23.8193,18516.0
2019-11-14 14:20:00,25.31,25.31,25.27,25.28,10028.0,23.8193,23.8193,23.7816,23.791,10028.0
2019-11-14 14:30:00,25.27,25.27,25.26,25.26,20836.0,23.7816,23.7816,23.7722,23.7722,20836.0
2019-11-14 14:40:00,25.26,25.26,25.24,25.25,19916.0,23.7722,23.7722,23.7534,23.7628,19916.0
2019-11-14 14:50:00,25.25,25.25,25.25,25.25,21748.0,23.7628,23.7628,23.7628,23.7628,21748.0
2019-11-14 15:00:00,25.25,25.25,25.23,25.23,42080.0,23.7628,23.7628,23.744,23.744,42080.0
2019-11-14 15:10:00,25.24,25.24,25.2,25.21,42220.0,23.7534,23.7534,23.7157,23.7252,42220.0
2019-11-14 15:20:00,25.21,25.23,25.21,25.23,61044.0,23.7252,23.744,23.7252,23.744,61044.0
2019-11-14 15:30:00,25.23,25.25,25.23,25.23,87272.0,23.744,23.7628,23.744,23.744,87272.0
2019-11-14 15:40:00,25.24,25.25,25.23,25.23,120168.0,23.7534,23.7628,23.744,23.744,120168.0
2019-11-14 15:50:00,25.23,25.28,25.23,25.28,267080.0,23.744,23.791,23.744,23.791,267080.0
2019-11-15 09:30:00,25.41,25.47,25.38,25.45,232248.0,23.9134,23.9698,23.8851,23.951,232248.0
2019-11-15 09:40:00,25.45,25.48,25.42,25.44,18208.0,23.951,23.9792,23.9228,23.9416,18208.0
2019-11-15 09:50:00,25.45,25.49,25.45,25.47,48992.0,23.951,23.9887,23.951,23.9698,48992.0
2019-11-15 10:00:00,25.46,25.53,25.43,25.48,125588.0,23.9604,24.0263,23.9322,23.9792,125588.0
2019-11-15 10:10:00,25.48,25.51,25.47,25.47,20416.0,23.9792,24.0075,23.9698,23.9698,20416.0
2019-11-15 10:20:00,25.47,25.47,25.43,25.45,52712.0,23.9698,23.9698,23.9322,23.951,52712.0
2019-11-15 10:30:00,25.45,25.48,25.45,25.45,31480.0,23.951,23.9792,23.951,23.951,31480.0
2019-11-15 10:40:00,25.46,25.5,25.46,25.49,39184.0,23.9604,23.9981,23.9604,23.9887,39184.0
2019-11-15 10:50:00,25.49,25.58,25.47,25.55,228956.0,23.9887,24.0734,23.9698,24.0451,228956.0
2019-11-15 11:00:00,25.54,25.62,25.53,25.6,97908.0,24.0357,24.111,24.0263,24.0922,97908.0
2019-11-15 11:10:00,25.61,25.63,25.59,25.6,45120.0,24.1016,24.1204,24.0828,24.0922,45120.0
2019-11-15 11:20:00,25.59,25.67,25.58,25.67,72928.0,24.0828,24.1581,24.0734,24.1581,72928.0
2019-11-15 11:30:00,25.67,25.68,25.63,25.63,103708.0,24.1581,24.1675,24.1204,24.1204,103708.0
2019-11-15 11:40:00,25.63,25.64,25.58,25.61,35528.0,24.1204,24.1298,24.0734,24.1016,35528.0
2019-11-15 11:50:00,25.61,25.62,25.58,25.62,45400.0,24.1016,24.111,24.0734,24.111,45400.0
2019-11-15 12:00:00,25.61,25.62,25.6,25.62,19952.0,24.1016,24.111,24.0922,24.111,19952.0
2019-11-15 12:10:00,25.62,25.63,25.6,25.61,25432.0,24.111,24.1204,24.0922,24.1016,25432.0
2019-11-15 12:20:00,25.62,25.66,25.61,25.63,100180.0,24.111,24.1486,24.1016,24.1204,100180.0
2019-11-15 12:30:00,25.63,25.63,25.61,25.61,41724.0,24.1204,24.1204,24.1016,24.1016,41724.0
2019-11-15 12:40:00,25.6,25.61,25.59,25.61,30412.0,24.0922,24.1016,24.0828,24.1016,30412.0
2019-11-15 12:50:00,25.62,25.63,25.58,25.59,23128.0,24.111,24.1204,24.0734,24.0828,23128.0
2019-11-15 13:00:00,25.59,25.61,25.58,25.58,24420.0,24.0828,24.1016,24.0734,24.0734,24420.0
2019-11-15 13:10:00,25.58,25.59,25.58,25.58,43028.0,24.0734,24.0828,24.0734,24.0734,43028.0
2019-11-15 13:20:00,25.58,25.6,25.58,25.6,58496.0,24.0734,24.0922,24.0734,24.0922,58496.0
2019-11-15 13:30:00,25.6,25.62,25.58,25.58,36320.0,24.0922,24.111,24.0734,24.0734,36320.0
2019-11-15 13:40:00,25.58,25.58,25.55,25.56,22700.0,24.0734,24.0734,24.0451,24.0545,22700.0
2019-11-15 13:50:00,25.56,25.6,25.56,25.56,135408.0,24.0545,24.0922,24.0545,24.0545,135408.0
2019-11-15 14:00:00,25.56,25.58,25.52,25.52,121028.0,24.0545,24.0734,24.0169,24.0169,121028.0
2019-11-15 14:10:00,25.53,25.56,25.5,25.5,96816.0,24.0263,24.0545,23.9981,23.9981,96816.0
2019-11-15 14:20:00,25.5,25.53,25.5,25.52,23716.0,23.9981,24.0263,23.9981,24.0169,23716.0
2019-11-15 14:30:00,25.52,25.53,25.49,25.5,30820.0,24.0169,24.0263,23.9887,23.9981,30820.0
2019-11-15 14:40:00,25.5,25.52,25.5,25.5,28400.0,23.9981,24.0169,23.9981,23.9981,28400.0
2019-11-15 14:50:00,25.5,25.54,25.5,25.54,31172.0,23.9981,24.0357,23.9981,24.0357,31172.0
2019-11-15 15:00:00,25.54,25.54,25.52,25.52,31316.0,24.0357,24.0357,24.0169,24.0169,31316.0
2019-11-15 15:10:00,25.52,25.53,25.51,25.53,31772.0,24.0169,24.0263,24.0075,24.0263,31772.0
2019-11-15 15:20:00,25.53,25.53,25.5,25.52,52176.0,24.0263,24.0263,23.9981,24.0169,52176.0
2019-11-15 15:30:00,25.51,25.51,25.49,25.49,44048.0,24.0075,24.0075,23.9887,23.9887,44048.0
2019-11-15 15:40:00,25.49,25.54,25.48,25.53,81312.0,23.9887,24.0357,23.9792,24.0263,81312.0
2019-11-15 15:50:00,25.54,25.56,25.52,25.56,322296.0,24.0357,24.0545,24.0169,24.0545,322296.0
2019-11-18 09:30:00,25.59,25.67,25.53,25.57,103252.0,24.0828,24.1581,24.0263,24.0639,103252.0
2019-11-18 09:40:00,25.56,25.6,25.54,25.57,41312.0,24.0545,24.0922,24.0357,24.0639,41312.0
2019-11-18 09:50:00,25.57,25.57,25.48,25.5,76128.0,24.0639,24.0639,23.9792,23.9981,76128.0
2019-11-18 10:00:00,25.5,25.52,25.47,25.5,37788.0,23.9981,24.0169,23.9698,23.9981,37788.0
2019-11-18 10:10:00,25.5,25.52,25.46,25.46,17064.0,23.9981,24.0169,23.9604,23.9604,17064.0
2019-11-18 10:20:00,25.46,25.51,25.46,25.51,17412.0,23.9604,24.0075,23.9604,24.0075,17412.0
2019-11-18 10:30:00,25.52,25.57,25.51,25.57,17300.0,24.0169,24.0639,24.0075,24.0639,17300.0
2019-11-18 10:40:00,25.57,25.59,25.56,25.57,16000.0,24.0639,24.0828,24.0545,24.0639,16000.0
2019-11-18 10:50:00,25.58,25.62,25.57,25.62,23196.0,24.0734,24.111,24.0639,24.111,23196.0
2019-11-18 11:00:00,25.62,25.64,25.61,25.61,25572.0,24.111,24.1298,24.1016,24.1016,25572.0
2019-11-18 11:10:00,25.62,25.65,25.62,25.64,36584.0,24.111,24.1392,24.111,24.1298,36584.0
2019-11-18 11:20:00,25.65,25.69,25.63,25.68,40880.0,24.1392,24.1769,24.1204,24.1675,40880.0
2019-11-18 11:30:00,25.68,25.72,25.68,25.7,24380.0,24.1675,24.2051,24.1675,24.1863,24380.0
2019-11-18 11:40:00,25.7,25.72,25.69,25.71,20412.0,24.1863,24.2051,24.1769,24.1957,20412.0
2019-11-18 11:50:00,25.7,25.72,25.69,25.71,18800.0,24.1863,24.2051,24.1769,24.1957,18800.0
2019-11-18 12:00:00,25.72,25.72,25.68,25.68,19280.0,24.2051,24.2051,24.1675,24.1675,19280.0
2019-11-18 12:10:00,25.68,25.68,25.66,25.68,28368.0,24.1675,24.1675,24.1486,24.1675,28368.0
2019-11-18 12:20:00,25.68,25.68,25.66,25.66,27860.0,24.1675,24.1675,24.1486,24.1486,27860.0
2019-11-18 12:30:00,25.66,25.67,25.65,25.67,18988.0,24.1486,24.1581,24.1392,24.1581,18988.0
2019-11-18 12:40:00,25.67,25.67,25.65,25.65,21876.0,24.1581,24.1581,24.1392,24.1392,21876.0
2019-11-18 12:50:00,25.65,25.66,25.64,25.64,24576.0,24.1392,24.1486,24.1298,24.1298,24576.0
2019-11-18 13:00:00,25.64,25.65,25.63,25.63,17728.0,24.1298,24.1392,24.1204,24.1204,17728.0
2019-11-18 13:10:00,25.63,25.64,25.63,25.63,24292.0,24.1204,24.1298,24.1204,24.1204,24292.0
2019-11-18 13:20:00,25.63,25.63,25.61,25.61,20316.0,24.1204,24.1204,24.1016,24.1016,20316.0
2019-11-18 13:30:00,25.61,25.61,25.59,25.59,21296.0,24.1016,24.1016,24.0828,24.0828,21296.0
2019-11-18 13:40:00,25.59,25.65,25.59,25.65,89064.0,24.0828,24.1392,24.0828,24.1392,89064.0
2019-11-18 13:50:00,25.65,25.67,25.64,25.65,27352.0,24.1392,24.1581,24.1298,24.1392,27352.0
2019-11-18 14:00:00,25.64,25.64,25.61,25.61,29752.0,24.1298,24.1298,24.1016,24.1016,29752.0
2019-11-18 14:10:00,25.6,25.61,25.59,25.6,29372.0,24.0922,24.1016,24.0828,24.0922,29372.0
2019-11-18 14:20:00,25.6,25.6,25.57,25.57,35300.0,24.0922,24.0922,24.0639,24.0639,35300.0
2019-11-18 14:30:00,25.58,25.61,25.57,25.6,73684.0,24.0734,24.1016,24.0639,24.0922,73684.0
2019-11-18 14:40:00,25.6,25.61,25.59,25.6,29396.0,24.0922,24.1016,24.0828,24.0922,29396.0
2019-11-18 14:50:00,25.59,25.6,25.59,25.59,34768.0,24.0828,24.0922,24.0828,24.0828,34768.0
2019-11-18 15:00:00,25.59,25.6,25.58,25.6,47136.0,24.0828,24.0922,24.0734,24.0922,47136.0
2019-11-18 15:10:00,25.59,25.6,25.58,25.6,45832.0,24.0828,24.0922,24.0734,24.0922,45832.0
2019-11-18 15:20:00,25.6,25.61,25.59,25.6,50720.0,24.0922,24.1016,24.0828,24.0922,50720.0
2019-11-18 15:30:00,25.6,25.61,25.58,25.58,80316.0,24.0922,24.1016,24.0734,24.0734,80316.0
2019-11-18 15:40:00,25.58,25.59,25.55,25.55,105872.0,24.0734,24.0828,24.0451,24.0451,105872.0
2019-11-18 15:50:00,25.54,25.61,25.53,25.6,681404.0,24.0357,24.1016,24.0263,24.0922,681404.0
2019-11-19 09:30:00,25.71,25.74,25.65,25.68,67956.0,24.1957,24.2239,24.1392,24.1675,67956.0
2019-11-19 09:40:00,25.69,25.73,25.69,25.71,31360.0,24.1769,24.2145,24.1769,24.1957,31360.0
2019-11-19 09:50:00,25.71,25.71,25.61,25.64,21892.0,24.1957,24.1957,24.1016,24.1298,21892.0
2019-11-19 10:00:00,25.63,25.65,25.59,25.6,18684.0,24.1204,24.1392,24.0828,24.0922,18684.0
2019-11-19 10:10:00,25.58,25.61,25.58,25.61,25772.0,24.0734,24.1016,24.0734,24.1016,25772.0
2019-11-19 10:20:00,25.61,25.64,25.6,25.63,29812.0,24.1016,24.1298,24.0922,24.1204,29812.0
2019-11-19 10:30:00,25.63,25.65,25.61,25.64,24612.0,24.1204,24.1392,24.1016,24.1298,24612.0
2019-11-19 10:40:00,25.64,25.64,25.57,25.57,23544.0,24.1298,24.1298,24.0639,24.0639,23544.0
2019-11-19 10:50:00,25.59,25.59,25.56,25.58,31648.0,24.0828,24.0828,24.0545,24.0734,31648.0
2019-11-19 11:00:00,25.58,25.6,25.56,25.57,17760.0,24.0734,24.0922,24.0545,24.0639,17760.0
2019-11-19 11:10:00,25.57,25.61,25.57,25.61,23516.0,24.0639,24.1016,24.0639,24.1016,23516.0
2019-11-19 11:20:00,25.6,25.63,25.6,25.63,35868.0,24.0922,24.1204,24.0922,24.1204,35868.0
2019-11-19 11:30:00,25.63,25.73,25.62,25.72,28644.0,24.1204,24.2145,24.111,24.2051,28644.0
2019-11-19 11:40:00,25.73,25.73,25.67,25.68,23512.0,24.2145,24.2145,24.1581,24.1675,23512.0
2019-11-19 11:50:00,25.68,25.69,25.66,25.69,27212.0,24.1675,24.1769,24.1486,24.1769,27212.0
2019-11-19 12:00:00,25.69,25.7,25.65,25.65,20584.0,24.1769,24.1863,24.1392,24.1392,20584.0
2019-11-19 12:10:00,25.66,25.67,25.64,25.67,18332.0,24.1486,24.1581,24.1298,24.1581,18332.0
2019-11-19 12:20:00,25.67,25.67,25.65,25.65,14016.0,24.1581,24.1581,24.1392,24.1392,14016.0
2019-11-19 12:30:00,25.65,25.66,25.64,25.66,17732.0,24.1392,24.1486,24.1298,24.1486,17732.0
2019-11-19 12:40:00,25.66,25.67,25.64,25.67,18732.0,24.1486,24.1581,24.1298,24.1581,18732.0
2019-11-19 12:50:00,25.66,25.67,25.65,25.67,9832.0,24.1486,24.1581,24.1392,24.1581,9832.0
2019-11-19 13:00:00,25.67,25.7,25.66,25.7,16736.0,24.1581,24.1863,24.1486,24.1863,16736.0
2019-11-19 13:10:00,25.69,25.71,25.69,25.69,60524.0,24.1769,24.1957,24.1769,24.1769,60524.0
2019-11-19 13:20:00,25.69,25.7,25.68,25.69,18784.0,24.1769,24.1863,24.1675,24.1769,18784.0
2019-11-19 13:30:00,25.69,25.71,25.69,25.71,20172.0,24.1769,24.1957,24.1769,24.1957,20172.0
2019-11-19 13:40:00,25.71,25.72,25.7,25.72,18708.0,24.1957,24.2051,24.1863,24.2051,18708.0
2019-11-19 13:50:00,25.71,25.72,25.7,25.71,13600.0,24.1957,24.2051,24.1863,24.1957,13600.0
2019-11-19 14:00:00,25.71,25.74,25.71,25.74,26708.0,24.1957,24.2239,24.1957,24.2239,26708.0
2019-11-19 14:10:00,25.74,25.75,25.73,25.75,16052.0,24.2239,24.2333,24.2145,24.2333,16052.0
2019-11-19 14:20:00,25.74,25.77,25.74,25.77,21596.0,24.2239,24.2522,24.2239,24.2522,21596.0
2019-11-19 14:30:00,25.77,25.79,25.76,25.78,20196.0,24.2522,24.271,24.2428,24.2616,20196.0
2019-11-19 14:40:00,25.79,25.79,25.78,25.78,19512.0,24.271,24.271,24.2616,24.2616,19512.0
2019-11-19 14:50:00,25.77,25.77,25.75,25.75,41140.0,24.2522,24.2522,24.2333,24.2333,41140.0
2019-11-19 15:00:00,25.75,25.77,25.75,25.77,38120.0,24.2333,24.2522,24.2333,24.2522,38120.0
2019-11-19 15:10:00,25.77,25.78,25.76,25.78,124916.0,24.2522,24.2616,24.2428,24.2616,124916.0
2019-11-19 15:20:00,25.78,25.81,25.78,25.8,115988.0,24.2616,24.2898,24.2616,24.2804,115988.0
2019-11-19 15:30:00,25.8,25.86,25.8,25.85,154156.0,24.2804,24.3369,24.2804,24.3275,154156.0
2019-11-19 15:40:00,25.85,25.85,25.82,25.84,130660.0,24.3275,24.3275,24.2992,24.318,130660.0
2019-11-19 15:50:00,25.84,25.86,25.8,25.83,352660.0,24.318,24.3369,24.2804,24.3086,352660.0
2019-11-20 09:30:00,25.61,25.75,25.59,25.61,88260.0,24.1016,24.2333,24.0828,24.1016,88260.0
2019-11-20 09:40:00,25.63,25.67,25.5,25.57,90096.0,24.1204,24.1581,23.9981,24.0639,90096.0
2019-11-20 09:50:00,25.56,25.58,25.54,25.57,33500.0,24.0545,24.0734,24.0357,24.0639,33500.0
2019-11-20 10:00:00,25.57,25.58,25.56,25.57,19160.0,24.0639,24.0734,24.0545,24.0639,19160.0
2019-11-20 10:10:00,25.55,25.57,25.54,25.55,42272.0,24.0451,24.0639,24.0357,24.0451,42272.0
2019-11-20 10:20:00,25.54,25.58,25.53,25.58,30624.0,24.0357,24.0734,24.0263,24.0734,30624.0
2019-11-20 10:30:00,25.57,25.68,25.57,25.67,34908.0,24.0639,24.1675,24.0639,24.1581,34908.0
2019-11-20 10:40:00,25.67,25.67,25.63,25.64,19484.0,24.1581,24.1581,24.1204,24.1298,19484.0
2019-11-20 10:50:00,25.65,25.69,25.65,25.66,16328.0,24.1392,24.1769,24.1392,24.1486,16328.0
2019-11-20 11:00:00,25.66,25.69,25.66,25.67,25124.0,24.1486,24.1769,24.1486,24.1581,25124.0
2019-11-20 11:10:00,25.66,25.67,25.65,25.67,30032.0,24.1486,24.1581,24.1392,24.1581,30032.0
2019-11-20 11:20:00,25.66,25.68,25.66,25.66,13908.0,24.1486,24.1675,24.1486,24.1486,13908.0
2019-11-20 11:30:00,25.66,25.68,25.65,25.67,17612.0,24.1486,24.1675,24.1392,24.1581,17612.0
2019-11-20 11:40:00,25.67,25.68,25.67,25.68,77588.0,24.1581,24.1675,24.1581,24.1675,77588.0
2019-11-20 11:50:00,25.67,25.72,25.67,25.71,84912.0,24.1581,24.2051,24.1581,24.1957,84912.0
2019-11-20 12:00:00,25.71,25.72,25.7,25.71,23436.0,24.1957,24.2051,24.1863,24.1957,23436.0
2019-11-20 12:10:00,25.71,25.73,25.71,25.71,24872.0,24.1957,24.2145,24.1957,24.1957,24872.0
2019-11-20 12:20:00,25.71,25.72,25.66,25.68,36472.0,24.1957,24.2051,24.1486,24.1675,36472.0
2019-11-20 12:30:00,25.68,25.69,25.67,25.67,20096.0,24.1675,24.1769,24.1581,24.1581,20096.0
2019-11-20 12:40:00,25.68,25.69,25.67,25.68,27200.0,24.1675,24.1769,24.1581,24.1675,27200.0
2019-11-20 12:50:00,25.68,25.68,25.5,25.56,49460.0,24.1675,24.1675,23.9981,24.0545,49460.0
2019-11-20 13:00:00,25.56,25.57,25.48,25.5,27184.0,24.0545,24.0639,23.9792,23.9981,27184.0
2019-11-20 13:10:00,25.49,25.49,25.42,25.43,41996.0,23.9887,23.9887,23.9228,23.9322,41996.0
2019-11-20 13:20:00,25.44,25.46,25.42,25.42,34064.0,23.9416,23.9604,23.9228,23.9228,34064.0
2019-11-20 13:30:00,25.43,25.44,25.4,25.4,21368.0,23.9322,23.9416,23.904,23.904,21368.0
2019-11-20 13:40:00,25.4,25.45,25.4,25.43,38040.0,23.904,23.951,23.904,23.9322,38040.0
2019-11-20 13:50:00,25.45,25.52,25.44,25.51,43872.0,23.951,24.0169,23.9416,24.0075,43872.0
2019-11-20 14:00:00,25.51,25.55,25.5,25.5,20816.0,24.0075,24.0451,23.9981,23.9981,20816.0
2019-11-20 14:10:00,25.5,25.54,25.49,25.52,53024.0,23.9981,24.0357,23.9887,24.0169,53024.0
2019-11-20 14:20:00,25.53,25.53,25.48,25.51,47072.0,24.0263,24.0263,23.9792,24.0075,47072.0
2019-11-20 14:30:00,25.51,25.56,25.51,25.55,55440.0,24.0075,24.0545,24.0075,24.0451,55440.0
2019-11-20 14:40:00,25.56,25.57,25.52,25.52,55176.0,24.0545,24.0639,24.0169,24.0169,55176.0
2019-11-20 14:50:00,25.53,25.54,25.48,25.49,115348.0,24.0263,24.0357,23.9792,23.9887,115348.0
2019-11-20 15:00:00,25.49,25.5,25.47,25.49,205088.0,23.9887,23.9981,23.9698,23.9887,205088.0
2019-11-20 15:10:00,25.49,25.53,25.49,25.49,72392.0,23.9887,24.0263,23.9887,23.9887,72392.0
2019-11-20 15:20:00,25.5,25.54,25.49,25.5,70244.0,23.9981,24.0357,23.9887,23.9981,70244.0
2019-11-20 15:30:00,25.5,25.5,25.47,25.49,94540.0,23.9981,23.9981,23.9698,23.9887,94540.0
2019-11-20 15:40:00,25.5,25.55,25.49,25.55,103648.0,23.9981,24.0451,23.9887,24.0451,103648.0
2019-11-20 15:50:00,25.55,25.56,25.51,25.55,426848.0,24.0451,24.0545,24.0075,24.0451,426848.0
2019-11-21 09:30:00,25.59,25.61,25.49,25.52,43740.0,24.0828,24.1016,23.9887,24.0169,43740.0
2019-11-21 09:40:00,25.49,25.57,25.47,25.57,18044.0,23.9887,24.0639,23.9698,24.0639,18044.0
2019-11-21 09:50:00,25.58,25.59,25.46,25.49,71276.0,24.0734,24.0828,23.9604,23.9887,71276.0
2019-11-21 10:00:00,25.5,25.52,25.46,25.49,21664.0,23.9981,24.0169,23.9604,23.9887,21664.0
2019-11-21 10:10:00,25.5,25.51,25.42,25.43,9136.0,23.9981,24.0075,23.9228,23.9322,9136.0
2019-11-21 10:20:00,25.42,25.45,25.39,25.43,13660.0,23.9228,23.951,23.8945,23.9322,13660.0
2019-11-21 10:30:00,25.43,25.45,25.41,25.45,19204.0,23.9322,23.951,23.9134,23.951,19204.0
2019-11-21 10:40:00,25.46,25.47,25.42,25.42,36608.0,23.9604,23.9698,23.9228,23.9228,36608.0
2019-11-21 10:50:00,25.42,25.43,25.38,25.4,37976.0,23.9228,23.9322,23.8851,23.904,37976.0
2019-11-21 11:00:00,25.4,25.42,25.37,25.37,33828.0,23.904,23.9228,23.8757,23.8757,33828.0
2019-11-21 11:10:00,25.37,25.4,25.34,25.39,52016.0,23.8757,23.904,23.8475,23.8945,52016.0
2019-11-21 11:20:00,25.39,25.4,25.37,25.37,17288.0,23.8945,23.904,23.8757,23.8757,17288.0
2019-11-21 11:30:00,25.38,25.39,25.36,25.36,22324.0,23.8851,23.8945,23.8663,23.8663,22324.0
2019-11-21 11:40:00,25.37,25.39,25.36,25.37,16132.0,23.8757,23.8945,23.8663,23.8757,16132.0
2019-11-21 11:50:00,25.37,25.38,25.34,25.36,78744.0,23.8757,23.8851,23.8475,23.8663,78744.0
2019-11-21 12:00:00,25.36,25.42,25.36,25.39,82412.0,23.8663,23.9228,23.8663,23.8945,82412.0
2019-11-21 12:10:00,25.39,25.43,25.39,25.42,53908.0,23.8945,23.9322,23.8945,23.9228,53908.0
2019-11-21 12:20:00,25.41,25.43,25.39,25.4,127336.0,23.9134,23.9322,23.8945,23.904,127336.0
2019-11-21 12:30:00,25.41,25.43,25.41,25.42,60084.0,23.9134,23.9322,23.9134,23.9228,60084.0
2019-11-21 12:40:00,25.42,25.43,25.4,25.41,32696.0,23.9228,23.9322,23.904,23.9134,32696.0
2019-11-21 12:50:00,25.4,25.41,25.4,25.41,23052.0,23.904,23.9134,23.904,23.9134,23052.0
2019-11-21 13:00:00,25.42,25.43,25.42,25.42,17012.0,23.9228,23.9322,23.9228,23.9228,17012.0
2019-11-21 13:10:00,25.42,25.43,25.42,25.42,17452.0,23.9228,23.9322,23.9228,23.9228,17452.0
2019-11-21 13:20:00,25.42,25.44,25.41,25.42,69924.0,23.9228,23.9416,23.9134,23.9228,69924.0
2019-11-21 13:30:00,25.43,25.43,25.4,25.41,33704.0,23.9322,23.9322,23.904,23.9134,33704.0
2019-11-21 13:40:00,25.41,25.41,25.39,25.39,12916.0,23.9134,23.9134,23.8945,23.8945,12916.0
2019-11-21 13:50:00,25.4,25.4,25.36,25.37,18608.0,23.904,23.904,23.8663,23.8757,18608.0
2019-11-21 14:00:00,25.37,25.46,25.37,25.46,75440.0,23.8757,23.9604,23.8757,23.9604,75440.0
2019-11-21 14:10:00,25.46,25.46,25.43,25.45,21644.0,23.9604,23.9604,23.9322,23.951,21644.0
2019-11-21 14:20:00,25.45,25.46,25.43,25.45,31716.0,23.951,23.9604,23.9322,23.951,31716.0
2019-11-21 14:30:00,25.45,25.45,25.43,25.43,53728.0,23.951,23.951,23.9322,23.9322,53728.0
2019-11-21 14:40:00,25.43,25.45,25.43,25.45,18356.0,23.9322,23.951,23.9322,23.951,18356.0
2019-11-21 14:50:00,25.45,25.45,25.42,25.43,67136.0,23.951,23.951,23.9228,23.9322,67136.0
2019-11-21 15:00:00,25.43,25.44,25.41,25.42,95392.0,23.9322,23.9416,23.9134,23.9228,95392.0
2019-11-21 15:10:00,25.42,25.42,25.41,25.42,22700.0,23.9228,23.9228,23.9134,23.9228,22700.0
2019-11-21 15:20:00,25.41,25.45,25.41,25.45,106096.0,23.9134,23.951,23.9134,23.951,106096.0
2019-11-21 15:30:00,25.44,25.48,25.43,25.46,61860.0,23.9416,23.9792,23.9322,23.9604,61860.0
2019-11-21 15:40:00,25.45,25.46,25.44,25.46,87460.0,23.951,23.9604,23.9416,23.9604,87460.0
2019-11-21 15:50:00,25.46,25.46,25.42,25.44,227264.0,23.9604,23.9604,23.9228,23.9416,227264.0
2019-11-22 09:30:00,25.56,25.58,25.43,25.46,69904.0,24.0545,24.0734,23.9322,23.9604,69904.0
2019-11-22 09:40:00,25.46,25.48,25.42,25.43,67920.0,23.9604,23.9792,23.9228,23.9322,67920.0
2019-11-22 09:50:00,25.43,25.47,25.42,25.43,35940.0,23.9322,23.9698,23.9228,23.9322,35940.0
2019-11-22 10:00:00,25.43,25.44,25.38,25.38,24264.0,23.9322,23.9416,23.8851,23.8851,24264.0
2019-11-22 10:10:00,25.39,25.44,25.37,25.39,50820.0,23.8945,23.9416,23.8757,23.8945,50820.0
2019-11-22 10:20:00,25.39,25.42,25.36,25.36,24444.0,23.8945,23.9228,23.8663,23.8663,24444.0
2019-11-22 10:30:00,25.33,25.35,25.31,25.32,32536.0,23.8381,23.8569,23.8193,23.8287,32536.0
2019-11-22 10:40:00,25.32,25.37,25.32,25.36,23664.0,23.8287,23.8757,23.8287,23.8663,23664.0
2019-11-22 10:50:00,25.35,25.37,25.34,25.35,24720.0,23.8569,23.8757,23.8475,23.8569,24720.0
2019-11-22 11:00:00,25.36,25.36,25.32,25.36,32832.0,23.8663,23.8663,23.8287,23.8663,32832.0
2019-11-22 11:10:00,25.37,25.4,25.37,25.37,20652.0,23.8757,23.904,23.8757,23.8757,20652.0
2019-11-22 11:20:00,25.38,25.41,25.38,25.39,24260.0,23.8851,23.9134,23.8851,23.8945,24260.0
2019-11-22 11:30:00,25.4,25.41,25.39,25.41,17844.0,23.904,23.9134,23.8945,23.9134,17844.0
2019-11-22 11:40:00,25.43,25.45,25.42,25.45,17228.0,23.9322,23.951,23.9228,23.951,17228.0
2019-11-22 11:50:00,25.45,25.46,25.45,25.45,21524.0,23.951,23.9604,23.951,23.951,21524.0
2019-11-22 12:00:00,25.43,25.45,25.43,25.45,10292.0,23.9322,23.951,23.9322,23.951,10292.0
2019-11-22 12:10:00,25.45,25.45,25.43,25.44,25000.0,23.951,23.951,23.9322,23.9416,25000.0
2019-11-22 12:20:00,25.44,25.44,25.43,25.43,23100.0,23.9416,23.9416,23.9322,23.9322,23100.0
2019-11-22 12:30:00,25.44,25.44,25.42,25.43,37756.0,23.9416,23.9416,23.9228,23.9322,37756.0
2019-11-22 12:40:00,25.44,25.46,25.43,25.45,16272.0,23.9416,23.9604,23.9322,23.951,16272.0
2019-11-22 12:50:00,25.45,25.46,25.45,25.45,22896.0,23.951,23.9604,23.951,23.951,22896.0
2019-11-22 13:00:00,25.45,25.47,25.43,25.47,16644.0,23.951,23.9698,23.9322,23.9698,16644.0
2019-11-22 13:10:00,25.47,25.48,25.47,25.48,7456.0,23.9698,23.9792,23.9698,23.9792,7456.0
2019-11-22 13:20:00,25.48,25.5,25.48,25.49,24100.0,23.9792,23.9981,23.9792,23.9887,24100.0
2019-11-22 13:30:00,25.49,25.49,25.48,25.48,35940.0,23.9887,23.9887,23.9792,23.9792,35940.0
2019-11-22 13:40:00,25.48,25.48,25.46,25.46,9740.0,23.9792,23.9792,23.9604,23.9604,9740.0
2019-11-22 13:50:00,25.46,25.47,25.45,25.47,24112.0,23.9604,23.9698,23.951,23.9698,24112.0
2019-11-22 14:00:00,25.47,25.47,25.45,25.46,26652.0,23.9698,23.9698,23.951,23.9604,26652.0
2019-11-22 14:10:00,25.45,25.49,25.44,25.48,35788.0,23.951,23.9887,23.9416,23.9792,35788.0
2019-11-22 14:20:00,25.48,25.48,25.45,25.46,117912.0,23.9792,23.9792,23.951,23.9604,117912.0
2019-11-22 14:30:00,25.46,25.47,25.45,25.46,92400.0,23.9604,23.9698,23.951,23.9604,92400.0
2019-11-22 14:40:00,25.46,25.46,25.45,25.46,11848.0,23.9604,23.9604,23.951,23.9604,11848.0
2019-11-22 14:50:00,25.47,25.5,25.46,25.47,36900.0,23.9698,23.9981,23.9604,23.9698,36900.0
2019-11-22 15:00:00,25.48,25.48,25.46,25.47,22928.0,23.9792,23.9792,23.9604,23.9698,22928.0
2019-11-22 15:10:00,25.47,25.5,25.46,25.5,23324.0,23.9698,23.9981,23.9604,23.9981,23324.0
2019-11-22 15:20:00,25.5,25.52,25.5,25.5,39128.0,23.9981,24.0169,23.9981,23.9981,39128.0
2019-11-22 15:30:00,25.5,25.5,25.45,25.45,31932.0,23.9981,23.9981,23.951,23.951,31932.0
2019-11-22 15:40:00,25.45,25.45,25.43,25.43,41772.0,23.951,23.951,23.9322,23.9322,41772.0
2019-11-22 15:50:00,25.43,25.47,25.41,25.43,210040.0,23.9322,23.9698,23.9134,23.9322,210040.0
2019-11-25 09:30:00,25.5,25.51,25.42,25.49,62024.0,23.9981,24.0075,23.9228,23.9887,62024.0
2019-11-25 09:40:00,25.51,25.55,25.47,25.55,33056.0,24.0075,24.0451,23.9698,24.0451,33056.0
2019-11-25 09:50:00,25.55,25.61,25.54,25.58,54444.0,24.0451,24.1016,24.0357,24.0734,54444.0
2019-11-25 10:00:00,25.59,25.64,25.58,25.61,109696.0,24.0828,24.1298,24.0734,24.1016,109696.0
2019-11-25 10:10:00,25.61,25.69,25.61,25.63,85280.0,24.1016,24.1769,24.1016,24.1204,85280.0
2019-11-25 10:20:00,25.64,25.65,25.61,25.65,43604.0,24.1298,24.1392,24.1016,24.1392,43604.0
2019-11-25 10:30:00,25.65,25.69,25.62,25.64,33920.0,24.1392,24.1769,24.111,24.1298,33920.0
2019-11-25 10:40:00,25.64,25.67,25.63,25.65,80964.0,24.1298,24.1581,24.1204,24.1392,80964.0
2019-11-25 10:50:00,25.66,25.7,25.65,25.66,37980.0,24.1486,24.1863,24.1392,24.1486,37980.0
2019-11-25 11:00:00,25.66,25.67,25.63,25.65,34564.0,24.1486,24.1581,24.1204,24.1392,34564.0
2019-11-25 11:10:00,25.64,25.65,25.63,25.64,35168.0,24.1298,24.1392,24.1204,24.1298,35168.0
2019-11-25 11:20:00,25.64,25.65,25.63,25.63,24688.0,24.1298,24.1392,24.1204,24.1204,24688.0
2019-11-25 11:30:00,25.64,25.65,25.63,25.65,33000.0,24.1298,24.1392,24.1204,24.1392,33000.0
2019-11-25 11:40:00,25.66,25.68,25.65,25.68,33368.0,24.1486,24.1675,24.1392,24.1675,33368.0
2019-11-25 11:50:00,25.68,25.7,25.68,25.69,21624.0,24.1675,24.1863,24.1675,24.1769,21624.0
2019-11-25 12:00:00,25.69,25.72,25.69,25.71,22636.0,24.1769,24.2051,24.1769,24.1957,22636.0
2019-11-25 12:10:00,25.7,25.7,25.66,25.66,35396.0,24.1863,24.1863,24.1486,24.1486,35396.0
2019-11-25 12:20:00,25.66,25.68,25.65,25.65,31524.0,24.1486,24.1675,24.1392,24.1392,31524.0
2019-11-25 12:30:00,25.65,25.67,25.65,25.65,29324.0,24.1392,24.1581,24.1392,24.1392,29324.0
2019-11-25 12:40:00,25.65,25.68,25.65,25.68,17040.0,24.1392,24.1675,24.1392,24.1675,17040.0
2019-11-25 12:50:00,25.68,25.71,25.67,25.7,33660.0,24.1675,24.1957,24.1581,24.1863,33660.0
2019-11-25 13:00:00,25.71,25.74,25.7,25.74,100088.0,24.1957,24.2239,24.1863,24.2239,100088.0
2019-11-25 13:10:00,25.74,25.75,25.74,25.74,150292.0,24.2239,24.2333,24.2239,24.2239,150292.0
2019-11-25 13:20:00,25.75,25.75,25.74,25.74,59016.0,24.2333,24.2333,24.2239,24.2239,59016.0
2019-11-25 13:30:00,25.74,25.75,25.74,25.74,59708.0,24.2239,24.2333,24.2239,24.2239,59708.0
2019-11-25 13:40:00,25.74,25.75,25.74,25.75,129676.0,24.2239,24.2333,24.2239,24.2333,129676.0
2019-11-25 13:50:00,25.75,25.75,25.74,25.75,132876.0,24.2333,24.2333,24.2239,24.2333,132876.0
2019-11-25 14:00:00,25.75,25.75,25.74,25.75,71216.0,24.2333,24.2333,24.2239,24.2333,71216.0
2019-11-25 14:10:00,25.75,25.75,25.74,25.75,86676.0,24.2333,24.2333,24.2239,24.2333,86676.0
2019-11-25 14:20:00,25.75,25.76,25.74,25.75,52512.0,24.2333,24.2428,24.2239,24.2333,52512.0
2019-11-25 14:30:00,25.75,25.77,25.75,25.77,27756.0,24.2333,24.2522,24.2333,24.2522,27756.0
2019-11-25 14:40:00,25.76,25.77,25.76,25.77,33508.0,24.2428,24.2522,24.2428,24.2522,33508.0
2019-11-25 14:50:00,25.77,25.77,25.75,25.77,42692.0,24.2522,24.2522,24.2333,24.2522,42692.0
2019-11-25 15:00:00,25.77,25.78,25.75,25.75,88048.0,24.2522,24.2616,24.2333,24.2333,88048.0
2019-11-25 15:10:00,25.75,25.77,25.75,25.77,59456.0,24.2333,24.2522,24.2333,24.2522,59456.0
2019-11-25 15:20:00,25.77,25.78,25.76,25.77,96364.0,24.2522,24.2616,24.2428,24.2522,96364.0
2019-11-25 15:30:00,25.78,25.78,25.77,25.78,169288.0,24.2616,24.2616,24.2522,24.2616,169288.0
2019-11-25 15:40:00,25.78,25.82,25.77,25.8,121936.0,24.2616,24.2992,24.2522,24.2804,121936.0
2019-11-25 15:50:00,25.8,25.83,25.79,25.81,401480.0,24.2804,24.3086,24.271,24.2898,401480.0
2019-11-26 09:30:00,25.86,25.86,25.74,25.75,199432.0,24.3369,24.3369,24.2239,24.2333,199432.0
2019-11-26 09:40:00,25.73,25.81,25.72,25.81,28952.0,24.2145,24.2898,24.2051,24.2898,28952.0
2019-11-26 09:50:00,25.81,25.82,25.78,25.8,36996.0,24.2898,24.2992,24.2616,24.2804,36996.0
2019-11-26 10:00:00,25.78,25.79,25.66,25.68,40852.0,24.2616,24.271,24.1486,24.1675,40852.0
2019-11-26 10:10:00,25.67,25.81,25.62,25.77,187976.0,24.1581,24.2898,24.111,24.2522,187976.0
2019-11-26 10:20:00,25.77,25.82,25.75,25.8,54484.0,24.2522,24.2992,24.2333,24.2804,54484.0
2019-11-26 10:30:00,25.8,25.83,25.79,25.79,57116.0,24.2804,24.3086,24.271,24.271,57116.0
2019-11-26 10:40:00,25.78,25.82,25.78,25.8,26988.0,24.2616,24.2992,24.2616,24.2804,26988.0
2019-11-26 10:50:00,25.8,25.84,25.79,25.81,33100.0,24.2804,24.318,24.271,24.2898,33100.0
2019-11-26 11:00:00,25.81,25.83,25.77,25.79,138640.0,24.2898,24.3086,24.2522,24.271,138640.0
2019-11-26 11:10:00,25.79,25.82,25.78,25.8,27576.0,24.271,24.2992,24.2616,24.2804,27576.0
2019-11-26 11:20:00,25.8,25.83,25.79,25.79,25068.0,24.2804,24.3086,24.271,24.271,25068.0
2019-11-26 11:30:00,25.78,25.8,25.77,25.8,29048.0,24.2616,24.2804,24.2522,24.2804,29048.0
2019-11-26 11:40:00,25.8,25.8,25.78,25.78,19444.0,24.2804,24.2804,24.2616,24.2616,19444.0
2019-11-26 11:50:00,25.79,25.83,25.79,25.82,31048.0,24.271,24.3086,24.271,24.2992,31048.0
2019-11-26 12:00:00,25.82,25.82,25.79,25.81,19388.0,24.2992,24.2992,24.271,24.2898,19388.0
2019-11-26 12:10:00,25.81,25.83,25.81,25.82,59332.0,24.2898,24.3086,24.2898,24.2992,59332.0
2019-11-26 12:20:00,25.82,25.82,25.79,25.82,22600.0,24.2992,24.2992,24.271,24.2992,22600.0
2019-11-26 12:30:00,25.82,25.83,25.81,25.82,16656.0,24.2992,24.3086,24.2898,24.2992,16656.0
2019-11-26 12:40:00,25.82,25.82,25.8,25.82,21156.0,24.2992,24.2992,24.2804,24.2992,21156.0
2019-11-26 12:50:00,25.82,25.82,25.81,25.81,20120.0,24.2992,24.2992,24.2898,24.2898,20120.0
2019-11-26 13:00:00,25.81,25.82,25.8,25.8,21056.0,24.2898,24.2992,24.2804,24.2804,21056.0
2019-11-26 13:10:00,25.8,25.8,25.78,25.8,19476.0,24.2804,24.2804,24.2616,24.2804,19476.0
2019-11-26 13:20:00,25.8,25.81,25.77,25.78,19612.0,24.2804,24.2898,24.2522,24.2616,19612.0
2019-11-26 13:30:00,25.78,25.78,25.74,25.77,15628.0,24.2616,24.2616,24.2239,24.2522,15628.0
2019-11-26 13:40:00,25.75,25.77,25.75,25.75,24736.0,24.2333,24.2522,24.2333,24.2333,24736.0
2019-11-26 13:50:00,25.75,25.76,25.75,25.75,21784.0,24.2333,24.2428,24.2333,24.2333,21784.0
2019-11-26 14:00:00,25.76,25.77,25.75,25.75,29184.0,24.2428,24.2522,24.2333,24.2333,29184.0
2019-11-26 14:10:00,25.75,25.79,25.75,25.77,27980.0,24.2333,24.271,24.2333,24.2522,27980.0
2019-11-26 14:20:00,25.78,25.79,25.78,25.79,12720.0,24.2616,24.271,24.2616,24.271,12720.0
2019-11-26 14:30:00,25.79,25.79,25.78,25.78,23096.0,24.271,24.271,24.2616,24.2616,23096.0
2019-11-26 14:40:00,25.78,25.79,25.77,25.78,18456.0,24.2616,24.271,24.2522,24.2616,18456.0
2019-11-26 14:50:00,25.78,25.8,25.78,25.79,16492.0,24.2616,24.2804,24.2616,24.271,16492.0
2019-11-26 15:00:00,25.79,25.79,25.77,25.78,27088.0,24.271,24.271,24.2522,24.2616,27088.0
2019-11-26 15:10:00,25.78,25.78,25.74,25.76,35528.0,24.2616,24.2616,24.2239,24.2428,35528.0
2019-11-26 15:20:00,25.76,25.76,25.73,25.74,44848.0,24.2428,24.2428,24.2145,24.2239,44848.0
2019-11-26 15:30:00,25.75,25.78,25.74,25.77,68800.0,24.2333,24.2616,24.2239,24.2522,68800.0
2019-11-26 15:40:00,25.77,25.79,25.76,25.78,113264.0,24.2522,24.271,24.2428,24.2616,113264.0
2019-11-26 15:50:00,25.79,25.81,25.75,25.77,456616.0,24.271,24.2898,24.2333,24.2522,456616.0
2019-11-27 09:30:00,25.75,25.82,25.75,25.79,132744.0,24.2333,24.2992,24.2333,24.271,132744.0
2019-11-27 09:40:00,25.81,25.84,25.77,25.8,51328.0,24.2898,24.318,24.2522,24.2804,51328.0
2019-11-27 09:50:00,25.81,25.81,25.76,25.78,59904.0,24.2898,24.2898,24.2428,24.2616,59904.0
2019-11-27 10:00:00,25.78,25.79,25.71,25.72,29188.0,24.2616,24.271,24.1957,24.2051,29188.0
2019-11-27 10:10:00,25.71,25.79,25.71,25.77,57636.0,24.1957,24.271,24.1957,24.2522,57636.0
2019-11-27 10:20:00,25.77,25.79,25.75,25.77,33424.0,24.2522,24.271,24.2333,24.2522,33424.0
2019-11-27 10:30:00,25.77,25.78,25.75,25.78,31464.0,24.2522,24.2616,24.2333,24.2616,31464.0
2019-11-27 10:40:00,25.78,25.78,25.76,25.76,59248.0,24.2616,24.2616,24.2428,24.2428,59248.0
2019-11-27 10:50:00,25.77,25.82,25.77,25.81,97528.0,24.2522,24.2992,24.2522,24.2898,97528.0
2019-11-27 11:00:00,25.81,25.84,25.81,25.84,26392.0,24.2898,24.318,24.2898,24.318,26392.0
2019-11-27 11:10:00,25.84,25.85,25.82,25.84,108268.0,24.318,24.3275,24.2992,24.318,108268.0
2019-11-27 11:20:00,25.84,25.84,25.82,25.83,32020.0,24.318,24.318,24.2992,24.3086,32020.0
2019-11-27 11:30:00,25.82,25.86,25.82,25.84,39288.0,24.2992,24.3369,24.2992,24.318,39288.0
2019-11-27 11:40:00,25.85,25.85,25.83,25.84,64520.0,24.3275,24.3275,24.3086,24.318,64520.0
2019-11-27 11:50:00,25.84,25.85,25.84,25.84,34452.0,24.318,24.3275,24.318,24.318,34452.0
2019-11-27 12:00:00,25.84,25.87,25.84,25.85,93660.0,24.318,24.3463,24.318,24.3275,93660.0
2019-11-27 12:10:00,25.85,25.87,25.85,25.87,20420.0,24.3275,24.3463,24.3275,24.3463,20420.0
2019-11-27 12:20:00,25.87,25.88,25.87,25.87,27720.0,24.3463,24.3557,24.3463,24.3463,27720.0
2019-11-27 12:30:00,25.87,25.89,25.86,25.89,36312.0,24.3463,24.3651,24.3369,24.3651,36312.0
2019-11-27 12:40:00,25.89,25.9,25.87,25.87,77512.0,24.3651,24.3745,24.3463,24.3463,77512.0
2019-11-27 12:50:00,25.87,25.9,25.87,25.89,45184.0,24.3463,24.3745,24.3463,24.3651,45184.0
2019-11-27 13:00:00,25.89,25.92,25.88,25.91,76448.0,24.3651,24.3933,24.3557,24.3839,76448.0
2019-11-27 13:10:00,25.9,25.93,25.89,25.93,22104.0,24.3745,24.4027,24.3651,24.4027,22104.0
2019-11-27 13:20:00,25.94,25.96,25.93,25.95,38912.0,24.4122,24.431,24.4027,24.4216,38912.0
2019-11-27 13:30:00,25.95,25.95,25.94,25.94,37624.0,24.4216,24.4216,24.4122,24.4122,37624.0
2019-11-27 13:40:00,25.94,25.94,25.92,25.92,15280.0,24.4122,24.4122,24.3933,24.3933,15280.0
2019-11-27 13:50:00,25.92,25.95,25.92,25.92,39772.0,24.3933,24.4216,24.3933,24.3933,39772.0
2019-11-27 14:00:00,25.92,25.92,25.91,25.91,19124.0,24.3933,24.3933,24.3839,24.3839,19124.0
2019-11-27 14:10:00,25.91,25.93,25.91,25.91,36068.0,24.3839,24.4027,24.3839,24.3839,36068.0
2019-11-27 14:20:00,25.91,25.92,25.91,25.92,11460.0,24.3839,24.3933,24.3839,24.3933,11460.0
2019-11-27 14:30:00,25.91,25.92,25.91,25.92,25816.0,24.3839,24.3933,24.3839,24.3933,25816.0
2019-11-27 14:40:00,25.92,25.94,25.92,25.94,39280.0,24.3933,24.4122,24.3933,24.4122,39280.0
2019-11-27 14:50:00,25.94,25.94,25.93,25.93,29564.0,24.4122,24.4122,24.4027,24.4027,29564.0
2019-11-27 15:00:00,25.94,25.95,25.93,25.95,91468.0,24.4122,24.4216,24.4027,24.4216,91468.0
2019-11-27 15:10:00,25.95,25.95,25.93,25.94,49984.0,24.4216,24.4216,24.4027,24.4122,49984.0
2019-11-27 15:20:00,25.93,25.94,25.92,25.92,44456.0,24.4027,24.4122,24.3933,24.3933,44456.0
2019-11-27 15:30:00,25.92,25.92,25.9,25.9,49308.0,24.3933,24.3933,24.3745,24.3745,49308.0
2019-11-27 15:40:00,25.9,25.91,25.9,25.9,85112.0,24.3745,24.3839,24.3745,24.3745,85112.0
2019-11-27 15:50:00,25.9,25.96,25.89,25.95,348492.0,24.3745,24.431,24.3651,24.4216,348492.0
2019-11-29 09:30:00,25.89,25.91,25.8,25.91,57884.0,24.3651,24.3839,24.2804,24.3839,57884.0
2019-11-29 09:40:00,25.94,25.94,25.88,25.93,20348.0,24.4122,24.4122,24.3557,24.4027,20348.0
2019-11-29 09:50:00,25.94,25.94,25.89,25.91,19704.0,24.4122,24.4122,24.3651,24.3839,19704.0
2019-11-29 10:00:00,25.91,25.96,25.9,25.96,38904.0,24.3839,24.431,24.3745,24.431,38904.0
2019-11-29 10:10:00,25.96,25.97,25.93,25.94,26864.0,24.431,24.4404,24.4027,24.4122,26864.0
2019-11-29 10:20:00,25.94,25.99,25.94,25.96,31316.0,24.4122,24.4592,24.4122,24.431,31316.0
2019-11-29 10:30:00,25.95,25.98,25.94,25.98,16512.0,24.4216,24.4498,24.4122,24.4498,16512.0
2019-11-29 10:40:00,25.99,26.01,25.97,26.0,28460.0,24.4592,24.478,24.4404,24.4686,28460.0
2019-11-29 10:50:00,26.0,26.0,25.98,26.0,12864.0,24.4686,24.4686,24.4498,24.4686,12864.0
2019-11-29 11:00:00,25.99,25.99,25.95,25.96,18624.0,24.4592,24.4592,24.4216,24.431,18624.0
2019-11-29 11:10:00,25.96,25.97,25.95,25.96,19916.0,24.431,24.4404,24.4216,24.431,19916.0
2019-11-29 11:20:00,25.95,26.0,25.95,26.0,48008.0,24.4216,24.4686,24.4216,24.4686,48008.0
2019-11-29 11:30:00,25.99,26.0,25.97,26.0,21896.0,24.4592,24.4686,24.4404,24.4686,21896.0
2019-11-29 11:40:00,25.99,26.0,25.97,25.97,20620.0,24.4592,24.4686,24.4404,24.4404,20620.0
2019-11-29 11:50:00,25.97,25.99,25.96,25.97,27080.0,24.4404,24.4592,24.431,24.4404,27080.0
2019-11-29 12:00:00,25.97,25.98,25.95,25.98,22924.0,24.4404,24.4498,24.4216,24.4498,22924.0
2019-11-29 12:10:00,25.99,26.01,25.98,25.99,20296.0,24.4592,24.478,24.4498,24.4592,20296.0
2019-11-29 12:20:00,25.98,26.01,25.98,25.98,29908.0,24.4498,24.478,24.4498,24.4498,29908.0
2019-11-29 12:30:00,25.98,26.02,25.98,26.0,43976.0,24.4498,24.4874,24.4498,24.4686,43976.0
2019-11-29 12:40:00,25.99,26.05,25.99,26.04,62300.0,24.4592,24.5157,24.4592,24.5063,62300.0
2019-11-29 12:50:00,26.04,26.05,25.96,26.0,270692.0,24.5063,24.5157,24.431,24.4686,270692.0
2019-12-02 09:30:00,26.0,26.09,25.88,25.88,113516.0,24.4686,24.5533,24.3557,24.3557,113516.0
2019-12-02 09:40:00,25.88,25.95,25.82,25.93,41240.0,24.3557,24.4216,24.2992,24.4027,41240.0
2019-12-02 09:50:00,25.93,25.96,25.91,25.96,30868.0,24.4027,24.431,24.3839,24.431,30868.0
2019-12-02 10:00:00,25.95,25.95,25.8,25.84,38368.0,24.4216,24.4216,24.2804,24.318,38368.0
2019-12-02 10:10:00,25.83,25.93,25.83,25.86,36652.0,24.3086,24.4027,24.3086,24.3369,36652.0
2019-12-02 10:20:00,25.86,25.86,25.8,25.83,30492.0,24.3369,24.3369,24.2804,24.3086,30492.0
2019-12-02 10:30:00,25.82,25.82,25.74,25.78,38900.0,24.2992,24.2992,24.2239,24.2616,38900.0
2019-12-02 10:40:00,25.77,25.82,25.75,25.75,27168.0,24.2522,24.2992,24.2333,24.2333,27168.0
2019-12-02 10:50:00,25.76,25.76,25.71,25.72,32044.0,24.2428,24.2428,24.1957,24.2051,32044.0
2019-12-02 11:00:00,25.73,25.75,25.72,25.73,14656.0,24.2145,24.2333,24.2051,24.2145,14656.0
2019-12-02 11:10:00,25.73,25.73,25.69,25.72,38940.0,24.2145,24.2145,24.1769,24.2051,38940.0
2019-12-02 11:20:00,25.73,25.75,25.71,25.72,36268.0,24.2145,24.2333,24.1957,24.2051,36268.0
2019-12-02 11:30:00,25.72,25.72,25.64,25.67,59528.0,24.2051,24.2051,24.1298,24.1581,59528.0
2019-12-02 11:40:00,25.68,25.71,25.68,25.69,16392.0,24.1675,24.1957,24.1675,24.1769,16392.0
2019-12-02 11:50:00,25.7,25.74,25.7,25.73,59900.0,24.1863,24.2239,24.1863,24.2145,59900.0
2019-12-02 12:00:00,25.73,25.79,25.73,25.78,42596.0,24.2145,24.271,24.2145,24.2616,42596.0
2019-12-02 12:10:00,25.79,25.8,25.75,25.76,23260.0,24.271,24.2804,24.2333,24.2428,23260.0
2019-12-02 12:20:00,25.76,25.79,25.71,25.73,36724.0,24.2428,24.271,24.1957,24.2145,36724.0
2019-12-02 12:30:00,25.75,25.75,25.73,25.75,16788.0,24.2333,24.2333,24.2145,24.2333,16788.0
2019-12-02 12:40:00,25.75,25.79,25.74,25.74,13188.0,24.2333,24.271,24.2239,24.2239,13188.0
2019-12-02 12:50:00,25.74,25.76,25.73,25.73,34272.0,24.2239,24.2428,24.2145,24.2145,34272.0
2019-12-02 13:00:00,25.73,25.76,25.73,25.76,17728.0,24.2145,24.2428,24.2145,24.2428,17728.0
2019-12-02 13:10:00,25.75,25.76,25.74,25.76,12616.0,24.2333,24.2428,24.2239,24.2428,12616.0
2019-12-02 13:20:00,25.76,25.79,25.76,25.77,22152.0,24.2428,24.271,24.2428,24.2522,22152.0
2019-12-02 13:30:00,25.77,25.78,25.74,25.74,18700.0,24.2522,24.2616,24.2239,24.2239,18700.0
2019-12-02 13:40:00,25.74,25.79,25.74,25.79,20220.0,24.2239,24.271,24.2239,24.271,20220.0
2019-12-02 13:50:00,25.8,25.82,25.78,25.78,23496.0,24.2804,24.2992,24.2616,24.2616,23496.0
2019-12-02 14:00:00,25.78,25.8,25.78,25.8,14472.0,24.2616,24.2804,24.2616,24.2804,14472.0
2019-12-02 14:10:00,25.8,25.81,25.8,25.81,19896.0,24.2804,24.2898,24.2804,24.2898,19896.0
2019-12-02 14:20:00,25.82,25.85,25.82,25.83,28636.0,24.2992,24.3275,24.2992,24.3086,28636.0
2019-12-02 14:30:00,25.84,25.85,25.82,25.83,15880.0,24.318,24.3275,24.2992,24.3086,15880.0
2019-12-02 14:40:00,25.83,25.85,25.83,25.85,27548.0,24.3086,24.3275,24.3086,24.3275,27548.0
2019-12-02 14:50:00,25.84,25.85,25.81,25.81,19084.0,24.318,24.3275,24.2898,24.2898,19084.0
2019-12-02 15:00:00,25.81,25.81,25.77,25.77,27696.0,24.2898,24.2898,24.2522,24.2522,27696.0
2019-12-02 15:10:00,25.77,25.78,25.75,25.78,31196.0,24.2522,24.2616,24.2333,24.2616,31196.0
2019-12-02 15:20:00,25.78,25.78,25.73,25.74,40428.0,24.2616,24.2616,24.2145,24.2239,40428.0
2019-12-02 15:30:00,25.74,25.78,25.73,25.75,67612.0,24.2239,24.2616,24.2145,24.2333,67612.0
2019-12-02 15:40:00,25.75,25.78,25.73,25.74,84572.0,24.2333,24.2616,24.2145,24.2239,84572.0
2019-12-02 15:50:00,25.74,25.74,25.67,25.69,388204.0,24.2239,24.2239,24.1581,24.1769,388204.0
2019-12-03 09:30:00,25.42,25.42,25.11,25.18,184544.0,23.9228,23.9228,23.631,23.6969,184544.0
2019-12-03 09:40:00,25.18,25.24,25.15,25.16,43260.0,23.6969,23.7534,23.6687,23.6781,43260.0
2019-12-03 09:50:00,25.17,25.37,25.16,25.37,59564.0,23.6875,23.8757,23.6781,23.8757,59564.0
2019-12-03 10:00:00,25.37,25.38,25.3,25.32,48756.0,23.8757,23.8851,23.8099,23.8287,48756.0
2019-12-03 10:10:00,25.31,25.36,25.28,25.36,57212.0,23.8193,23.8663,23.791,23.8663,57212.0
2019-12-03 10:20:00,25.36,25.36,25.31,25.34,28960.0,23.8663,23.8663,23.8193,23.8475,28960.0
2019-12-03 10:30:00,25.33,25.41,25.32,25.41,90288.0,23.8381,23.9134,23.8287,23.9134,90288.0
2019-12-03 10:40:00,25.41,25.41,25.34,25.34,60644.0,23.9134,23.9134,23.8475,23.8475,60644.0
2019-12-03 10:50:00,25.33,25.36,25.31,25.36,36556.0,23.8381,23.8663,23.8193,23.8663,36556.0
2019-12-03 11:00:00,25.36,25.36,25.3,25.32,31400.0,23.8663,23.8663,23.8099,23.8287,31400.0
2019-12-03 11:10:00,25.33,25.37,25.31,25.34,27300.0,23.8381,23.8757,23.8193,23.8475,27300.0
2019-12-03 11:20:00,25.34,25.36,25.28,25.29,42116.0,23.8475,23.8663,23.791,23.8004,42116.0
2019-12-03 11:30:00,25.28,25.32,25.27,25.31,14804.0,23.791,23.8287,23.7816,23.8193,14804.0
2019-12-03 11:40:00,25.34,25.35,25.33,25.34,21724.0,23.8475,23.8569,23.8381,23.8475,21724.0
2019-12-03 11:50:00,25.34,25.35,25.32,25.32,46568.0,23.8475,23.8569,23.8287,23.8287,46568.0
2019-12-03 12:00:00,25.32,25.34,25.31,25.34,11232.0,23.8287,23.8475,23.8193,23.8475,11232.0
2019-12-03 12:10:00,25.34,25.38,25.33,25.37,19256.0,23.8475,23.8851,23.8381,23.8757,19256.0
2019-12-03 12:20:00,25.38,25.4,25.38,25.39,13732.0,23.8851,23.904,23.8851,23.8945,13732.0
2019-12-03 12:30:00,25.39,25.39,25.36,25.37,26588.0,23.8945,23.8945,23.8663,23.8757,26588.0
2019-12-03 12:40:00,25.38,25.38,25.34,25.34,18364.0,23.8851,23.8851,23.8475,23.8475,18364.0
2019-12-03 12:50:00,25.35,25.36,25.32,25.32,34028.0,23.8569,23.8663,23.8287,23.8287,34028.0
2019-12-03 13:00:00,25.35,25.35,25.34,25.35,17732.0,23.8569,23.8569,23.8475,23.8569,17732.0
2019-12-03 13:10:00,25.34,25.36,25.32,25.34,148760.0,23.8475,23.8663,23.8287,23.8475,148760.0
2019-12-03 13:20:00,25.34,25.4,25.32,25.36,130212.0,23.8475,23.904,23.8287,23.8663,130212.0
2019-12-03 13:30:00,25.35,25.43,25.35,25.41,49684.0,23.8569,23.9322,23.8569,23.9134,49684.0
2019-12-03 13:40:00,25.42,25.43,25.4,25.4,23568.0,23.9228,23.9322,23.904,23.904,23568.0
2019-12-03 13:50:00,25.4,25.4,25.38,25.38,23004.0,23.904,23.904,23.8851,23.8851,23004.0
2019-12-03 14:00:00,25.39,25.43,25.39,25.39,46412.0,23.8945,23.9322,23.8945,23.8945,46412.0
2019-12-03 14:10:00,25.39,25.41,25.36,25.36,54464.0,23.8945,23.9134,23.8663,23.8663,54464.0
2019-12-03 14:20:00,25.36,25.37,25.35,25.37,17148.0,23.8663,23.8757,23.8569,23.8757,17148.0
2019-12-03 14:30:00,25.37,25.37,25.35,25.36,32268.0,23.8757,23.8757,23.8569,23.8663,32268.0
2019-12-03 14:40:00,25.36,25.39,25.36,25.39,19984.0,23.8663,23.8945,23.8663,23.8945,19984.0
2019-12-03 14:50:00,25.38,25.38,25.36,25.37,37912.0,23.8851,23.8851,23.8663,23.8757,37912.0
2019-12-03 15:00:00,25.37,25.37,25.35,25.36,35220.0,23.8757,23.8757,23.8569,23.8663,35220.0
2019-12-03 15:10:00,25.36,25.39,25.35,25.39,19876.0,23.8663,23.8945,23.8569,23.8945,19876.0
2019-12-03 15:20:00,25.39,25.44,25.39,25.42,63408.0,23.8945,23.9416,23.8945,23.9228,63408.0
2019-12-03 15:30:00,25.42,25.42,25.38,25.39,68956.0,23.9228,23.9228,23.8851,23.8945,68956.0
2019-12-03 15:40:00,25.39,25.41,25.38,25.39,109820.0,23.8945,23.9134,23.8851,23.8945,109820.0
2019-12-03 15:50:00,25.4,25.46,25.39,25.44,445400.0,23.904,23.9604,23.8945,23.9416,445400.0
2019-12-04 09:30:00,25.6,25.76,25.59,25.74,102828.0,24.0922,24.2428,24.0828,24.2239,102828.0
2019-12-04 09:40:00,25.75,25.89,25.75,25.89,33480.0,24.2333,24.3651,24.2333,24.3651,33480.0
2019-12-04 09:50:00,25.88,26.05,25.87,26.03,61032.0,24.3557,24.5157,24.3463,24.4969,61032.0
2019-12-04 10:00:00,26.03,26.05,25.97,26.0,78020.0,24.4969,24.5157,24.4404,24.4686,78020.0
2019-12-04 10:10:00,26.02,26.02,25.95,25.98,40024.0,24.4874,24.4874,24.4216,24.4498,40024.0
2019-12-04 10:20:00,25.99,26.01,25.95,25.97,47408.0,24.4592,24.478,24.4216,24.4404,47408.0
2019-12-04 10:30:00,25.96,25.96,25.89,25.9,25748.0,24.431,24.431,24.3651,24.3745,25748.0
2019-12-04 10:40:00,25.9,25.91,25.85,25.87,25592.0,24.3745,24.3839,24.3275,24.3463,25592.0
2019-12-04 10:50:00,25.86,25.86,25.83,25.86,26048.0,24.3369,24.3369,24.3086,24.3369,26048.0
2019-12-04 11:00:00,25.88,25.88,25.8,25.8,23028.0,24.3557,24.3557,24.2804,24.2804,23028.0
2019-12-04 11:10:00,25.8,25.81,25.76,25.76,36916.0,24.2804,24.2898,24.2428,24.2428,36916.0
2019-12-04 11:20:00,25.77,25.79,25.77,25.77,51552.0,24.2522,24.271,24.2522,24.2522,51552.0
2019-12-04 11:30:00,25.78,25.83,25.78,25.81,38772.0,24.2616,24.3086,24.2616,24.2898,38772.0
2019-12-04 11:40:00,25.81,25.82,25.78,25.79,29956.0,24.2898,24.2992,24.2616,24.271,29956.0
2019-12-04 11:50:00,25.78,25.79,25.76,25.77,27656.0,24.2616,24.271,24.2428,24.2522,27656.0
2019-12-04 12:00:00,25.76,25.78,25.75,25.78,32576.0,24.2428,24.2616,24.2333,24.2616,32576.0
2019-12-04 12:10:00,25.78,25.79,25.77,25.79,17472.0,24.2616,24.271,24.2522,24.271,17472.0
2019-12-04 12:20:00,25.77,25.79,25.77,25.78,11344.0,24.2522,24.271,24.2522,24.2616,11344.0
2019-12-04 12:30:00,25.79,25.79,25.78,25.78,13028.0,24.271,24.271,24.2616,24.2616,13028.0
2019-12-04 12:40:00,25.78,25.81,25.77,25.81,21588.0,24.2616,24.2898,24.2522,24.2898,21588.0
2019-12-04 12:50:00,25.81,25.82,25.81,25.82,23460.0,24.2898,24.2992,24.2898,24.2992,23460.0
2019-12-04 13:00:00,25.83,25.88,25.83,25.88,71384.0,24.3086,24.3557,24.3086,24.3557,71384.0
2019-12-04 13:10:00,25.87,25.88,25.81,25.83,47160.0,24.3463,24.3557,24.2898,24.3086,47160.0
2019-12-04 13:20:00,25.83,25.85,25.83,25.85,7600.0,24.3086,24.3275,24.3086,24.3275,7600.0
2019-12-04 13:30:00,25.85,25.86,25.83,25.85,29696.0,24.3275,24.3369,24.3086,24.3275,29696.0
2019-12-04 13:40:00,25.85,25.86,25.84,25.84,20540.0,24.3275,24.3369,24.318,24.318,20540.0
2019-12-04 13:50:00,25.84,25.86,25.83,25.86,9892.0,24.318,24.3369,24.3086,24.3369,9892.0
2019-12-04 14:00:00,25.86,25.89,25.86,25.88,25036.0,24.3369,24.3651,24.3369,24.3557,25036.0
2019-12-04 14:10:00,25.88,25.89,25.87,25.87,15768.0,24.3557,24.3651,24.3463,24.3463,15768.0
2019-12-04 14:20:00,25.88,25.89,25.86,25.88,46904.0,24.3557,24.3651,24.3369,24.3557,46904.0
2019-12-04 14:30:00,25.88,25.89,25.87,25.87,39780.0,24.3557,24.3651,24.3463,24.3463,39780.0
2019-12-04 14:40:00,25.87,25.88,25.86,25.86,27592.0,24.3463,24.3557,24.3369,24.3369,27592.0
2019-12-04 14:50:00,25.86,25.88,25.86,25.86,18000.0,24.3369,24.3557,24.3369,24.3369,18000.0
2019-12-04 15:00:00,25.86,25.86,25.83,25.83,22716.0,24.3369,24.3369,24.3086,24.3086,22716.0
2019-12-04 15:10:00,25.83,25.85,25.83,25.85,24848.0,24.3086,24.3275,24.3086,24.3275,24848.0
2019-12-04 15:20:00,25.85,25.86,25.83,25.84,32232.0,24.3275,24.3369,24.3086,24.318,32232.0
2019-12-04 15:30:00,25.83,25.83,25.8,25.81,35036.0,24.3086,24.3086,24.2804,24.2898,35036.0
2019-12-04 15:40:00,25.81,25.82,25.8,25.82,45616.0,24.2898,24.2992,24.2804,24.2992,45616.0
2019-12-04 15:50:00,25.82,25.83,25.75,25.75,183984.0,24.2992,24.3086,24.2333,24.2333,183984.0
2019-12-05 09:30:00,25.84,25.89,25.82,25.82,47308.0,24.318,24.3651,24.2992,24.2992,47308.0
2019-12-05 09:40:00,25.83,25.83,25.79,25.79,20436.0,24.3086,24.3086,24.271,24.271,20436.0
2019-12-05 09:50:00,25.78,25.83,25.76,25.76,34432.0,24.2616,24.3086,24.2428,24.2428,34432.0
2019-12-05 10:00:00,25.77,25.78,25.72,25.74,41444.0,24.2522,24.2616,24.2051,24.2239,41444.0
2019-12-05 10:10:00,25.74,25.74,25.71,25.73,36780.0,24.2239,24.2239,24.1957,24.2145,36780.0
2019-12-05 10:20:00,25.72,25.75,25.72,25.75,30208.0,24.2051,24.2333,24.2051,24.2333,30208.0
2019-12-05 10:30:00,25.75,25.8,25.75,25.77,31660.0,24.2333,24.2804,24.2333,24.2522,31660.0
2019-12-05 10:40:00,25.77,25.8,25.75,25.8,12292.0,24.2522,24.2804,24.2333,24.2804,12292.0
2019-12-05 10:50:00,25.8,25.81,25.77,25.79,43960.0,24.2804,24.2898,24.2522,24.271,43960.0
2019-12-05 11:00:00,25.78,25.81,25.77,25.8,20444.0,24.2616,24.2898,24.2522,24.2804,20444.0
2019-12-05 11:10:00,25.8,25.83,25.8,25.82,26456.0,24.2804,24.3086,24.2804,24.2992,26456.0
2019-12-05 11:20:00,25.82,25.82,25.78,25.82,67140.0,24.2992,24.2992,24.2616,24.2992,67140.0
2019-12-05 11:30:00,25.81,25.82,25.78,25.78,93356.0,24.2898,24.2992,24.2616,24.2616,93356.0
2019-12-05 11:40:00,25.78,25.79,25.78,25.79,20120.0,24.2616,24.271,24.2616,24.271,20120.0
2019-12-05 11:50:00,25.8,25.81,25.79,25.8,26196.0,24.2804,24.2898,24.271,24.2804,26196.0
2019-12-05 12:00:00,25.8,25.8,25.78,25.79,22748.0,24.2804,24.2804,24.2616,24.271,22748.0
2019-12-05 12:10:00,25.78,25.8,25.77,25.79,36616.0,24.2616,24.2804,24.2522,24.271,36616.0
2019-12-05 12:20:00,25.79,25.8,25.78,25.8,15200.0,24.271,24.2804,24.2616,24.2804,15200.0
2019-12-05 12:30:00,25.8,25.8,25.79,25.8,18368.0,24.2804,24.2804,24.271,24.2804,18368.0
2019-12-05 12:40:00,25.82,25.82,25.79,25.8,40796.0,24.2992,24.2992,24.271,24.2804,40796.0
2019-12-05 12:50:00,25.8,25.81,25.8,25.8,21132.0,24.2804,24.2898,24.2804,24.2804,21132.0
2019-12-05 13:00:00,25.8,25.82,25.8,25.81,15340.0,24.2804,24.2992,24.2804,24.2898,15340.0
2019-12-05 13:10:00,25.82,25.85,25.82,25.84,16948.0,24.2992,24.3275,24.2992,24.318,16948.0
2019-12-05 13:20:00,25.84,25.84,25.83,25.83,19224.0,24.318,24.318,24.3086,24.3086,19224.0
2019-12-05 13:30:00,25.84,25.88,25.84,25.87,25268.0,24.318,24.3557,24.318,24.3463,25268.0
2019-12-05 13:40:00,25.87,25.87,25.85,25.85,22000.0,24.3463,24.3463,24.3275,24.3275,22000.0
2019-12-05 13:50:00,25.85,25.86,25.84,25.85,26676.0,24.3275,24.3369,24.318,24.3275,26676.0
2019-12-05 14:00:00,25.85,25.85,25.84,25.85,18172.0,24.3275,24.3275,24.318,24.3275,18172.0
2019-12-05 14:10:00,25.85,25.86,25.85,25.85,19260.0,24.3275,24.3369,24.3275,24.3275,19260.0
2019-12-05 14:20:00,25.84,25.85,25.84,25.84,24356.0,24.318,24.3275,24.318,24.318,24356.0
2019-12-05 14:30:00,25.84,25.84,25.83,25.84,22144.0,24.318,24.318,24.3086,24.318,22144.0
2019-12-05 14:40:00,25.84,25.85,25.84,25.84,36256.0,24.318,24.3275,24.318,24.318,36256.0
2019-12-05 14:50:00,25.84,25.84,25.78,25.79,44520.0,24.318,24.318,24.2616,24.271,44520.0
2019-12-05 15:00:00,25.81,25.84,25.8,25.82,86900.0,24.2898,24.318,24.2804,24.2992,86900.0
2019-12-05 15:10:00,25.83,25.84,25.81,25.81,44700.0,24.3086,24.318,24.2898,24.2898,44700.0
2019-12-05 15:20:00,25.81,25.82,25.79,25.8,37616.0,24.2898,24.2992,24.271,24.2804,37616.0
2019-12-05 15:30:00,25.8,25.81,25.78,25.8,76052.0,24.2804,24.2898,24.2616,24.2804,76052.0
2019-12-05 15:40:00,25.79,25.8,25.77,25.78,86760.0,24.271,24.2804,24.2522,24.2616,86760.0
2019-12-05 15:50:00,25.78,25.79,25.71,25.75,461244.0,24.2616,24.271,24.1957,24.2333,461244.0
2019-12-06 09:30:00,25.96,26.04,25.93,26.01,84968.0,24.431,24.5063,24.4027,24.478,84968.0
2019-12-06 09:40:00,26.02,26.08,26.01,26.04,61348.0,24.4874,24.5439,24.478,24.5063,61348.0
2019-12-06 09:50:00,26.02,26.06,25.99,26.06,22904.0,24.4874,24.5251,24.4592,24.5251,22904.0
2019-12-06 10:00:00,26.07,26.1,26.03,26.04,37964.0,24.5345,24.5627,24.4969,24.5063,37964.0
2019-12-06 10:10:00,26.05,26.08,26.0,26.01,47400.0,24.5157,24.5439,24.4686,24.478,47400.0
2019-12-06 10:20:00,26.01,26.02,26.0,26.02,40936.0,24.478,24.4874,24.4686,24.4874,40936.0
2019-12-06 10:30:00,26.02,26.03,26.0,26.03,47388.0,24.4874,24.4969,24.4686,24.4969,47388.0
2019-12-06 10:40:00,26.03,26.05,26.02,26.05,37144.0,24.4969,24.5157,24.4874,24.5157,37144.0
2019-12-06 10:50:00,26.05,26.05,26.01,26.03,37880.0,24.5157,24.5157,24.478,24.4969,37880.0
2019-12-06 11:00:00,26.03,26.08,26.02,26.02,110392.0,24.4969,24.5439,24.4874,24.4874,110392.0
2019-12-06 11:10:00,26.03,26.05,26.0,26.03,104692.0,24.4969,24.5157,24.4686,24.4969,104692.0
2019-12-06 11:20:00,26.03,26.06,26.01,26.05,32404.0,24.4969,24.5251,24.478,24.5157,32404.0
2019-12-06 11:30:00,26.05,26.06,26.03,26.06,56972.0,24.5157,24.5251,24.4969,24.5251,56972.0
2019-12-06 11:40:00,26.05,26.06,26.04,26.05,73824.0,24.5157,24.5251,24.5063,24.5157,73824.0
2019-12-06 11:50:00,26.05,26.06,26.03,26.05,35116.0,24.5157,24.5251,24.4969,24.5157,35116.0
2019-12-06 12:00:00,26.06,26.07,26.04,26.07,44000.0,24.5251,24.5345,24.5063,24.5345,44000.0
2019-12-06 12:10:00,26.07,26.08,26.07,26.07,67352.0,24.5345,24.5439,24.5345,24.5345,67352.0
2019-12-06 12:20:00,26.07,26.07,26.05,26.06,18780.0,24.5345,24.5345,24.5157,24.5251,18780.0
2019-12-06 12:30:00,26.06,26.06,26.04,26.04,40484.0,24.5251,24.5251,24.5063,24.5063,40484.0
2019-12-06 12:40:00,26.04,26.04,26.03,26.04,12472.0,24.5063,24.5063,24.4969,24.5063,12472.0
2019-12-06 12:50:00,26.04,26.05,26.03,26.05,14892.0,24.5063,24.5157,24.4969,24.5157,14892.0
2019-12-06 13:00:00,26.05,26.05,26.03,26.03,12448.0,24.5157,24.5157,24.4969,24.4969,12448.0
2019-12-06 13:10:00,26.02,26.04,26.02,26.04,19836.0,24.4874,24.5063,24.4874,24.5063,19836.0
2019-12-06 13:20:00,26.04,26.04,26.0,26.01,44244.0,24.5063,24.5063,24.4686,24.478,44244.0
2019-12-06 13:30:00,26.01,26.02,26.01,26.02,12804.0,24.478,24.4874,24.478,24.4874,12804.0
2019-12-06 13:40:00,26.02,26.03,26.02,26.03,13144.0,24.4874,24.4969,24.4874,24.4969,13144.0
2019-12-06 13:50:00,26.02,26.03,26.02,26.03,11600.0,24.4874,24.4969,24.4874,24.4969,11600.0
2019-12-06 14:00:00,26.03,26.04,26.03,26.03,23752.0,24.4969,24.5063,24.4969,24.4969,23752.0
2019-12-06 14:10:00,26.03,26.04,26.01,26.02,23912.0,24.4969,24.5063,24.478,24.4874,23912.0
2019-12-06 14:20:00,26.02,26.04,26.02,26.04,21344.0,24.4874,24.5063,24.4874,24.5063,21344.0
2019-12-06 14:30:00,26.04,26.04,26.03,26.04,18056.0,24.5063,24.5063,24.4969,24.5063,18056.0
2019-12-06 14:40:00,26.04,26.05,26.03,26.03,22060.0,24.5063,24.5157,24.4969,24.4969,22060.0
2019-12-06 14:50:00,26.03,26.04,26.02,26.03,17324.0,24.4969,24.5063,24.4874,24.4969,17324.0
2019-12-06 15:00:00,26.03,26.03,26.02,26.03,20692.0,24.4969,24.4969,24.4874,24.4969,20692.0
2019-12-06 15:10:00,26.03,26.04,26.02,26.04,47540.0,24.4969,24.5063,24.4874,24.5063,47540.0
2019-12-06 15:20:00,26.04,26.05,26.03,26.04,33356.0,24.5063,24.5157,24.4969,24.5063,33356.0
2019-12-06 15:30:00,26.04,26.06,26.03,26.05,82516.0,24.5063,24.5251,24.4969,24.5157,82516.0
2019-12-06 15:40:00,26.05,26.06,26.03,26.03,80576.0,24.5157,24.5251,24.4969,24.4969,80576.0
2019-12-06 15:50:00,26.03,26.04,26.0,26.01,233120.0,24.4969,24.5063,24.4686,24.478,233120.0
2019-12-09 09:30:00,25.99,26.02,25.94,26.01,44032.0,24.4592,24.4874,24.4122,24.478,44032.0
2019-12-09 09:40:00,26.02,26.02,25.95,25.98,13188.0,24.4874,24.4874,24.4216,24.4498,13188.0
2019-12-09 09:50:00,26.0,26.03,26.0,26.03,14644.0,24.4686,24.4969,24.4686,24.4969,14644.0
2019-12-09 10:00:00,26.03,26.06,26.02,26.04,19772.0,24.4969,24.5251,24.4874,24.5063,19772.0
2019-12-09 10:10:00,26.05,26.09,26.05,26.06,21376.0,24.5157,24.5533,24.5157,24.5251,21376.0
2019-12-09 10:20:00,26.07,26.08,26.06,26.07,16800.0,24.5345,24.5439,24.5251,24.5345,16800.0
2019-12-09 10:30:00,26.07,26.09,26.06,26.06,21828.0,24.5345,24.5533,24.5251,24.5251,21828.0
2019-12-09 10:40:00,26.05,26.05,26.01,26.05,12616.0,24.5157,24.5157,24.478,24.5157,12616.0
2019-12-09 10:50:00,26.05,26.08,26.05,26.07,15592.0,24.5157,24.5439,24.5157,24.5345,15592.0
2019-12-09 11:00:00,26.06,26.06,26.03,26.03,7360.0,24.5251,24.5251,24.4969,24.4969,7360.0
2019-12-09 11:10:00,26.03,26.07,26.03,26.07,32244.0,24.4969,24.5345,24.4969,24.5345,32244.0
2019-12-09 11:20:00,26.08,26.09,26.06,26.09,22856.0,24.5439,24.5533,24.5251,24.5533,22856.0
2019-12-09 11:30:00,26.09,26.15,26.08,26.15,47064.0,24.5533,24.6098,24.5439,24.6098,47064.0
2019-12-09 11:40:00,26.15,26.15,26.07,26.08,25352.0,24.6098,24.6098,24.5345,24.5439,25352.0
2019-12-09 11:50:00,26.08,26.08,26.04,26.05,20560.0,24.5439,24.5439,24.5063,24.5157,20560.0
2019-12-09 12:00:00,26.05,26.07,26.04,26.07,12864.0,24.5157,24.5345,24.5063,24.5345,12864.0
2019-12-09 12:10:00,26.07,26.09,26.07,26.07,14484.0,24.5345,24.5533,24.5345,24.5345,14484.0
2019-12-09 12:20:00,26.07,26.07,26.04,26.04,16012.0,24.5345,24.5345,24.5063,24.5063,16012.0
2019-12-09 12:30:00,26.05,26.06,26.04,26.05,22308.0,24.5157,24.5251,24.5063,24.5157,22308.0
2019-12-09 12:40:00,26.05,26.06,26.05,26.05,9352.0,24.5157,24.5251,24.5157,24.5157,9352.0
2019-12-09 12:50:00,26.05,26.05,26.03,26.04,15920.0,24.5157,24.5157,24.4969,24.5063,15920.0
2019-12-09 13:00:00,26.04,26.05,26.04,26.04,20824.0,24.5063,24.5157,24.5063,24.5063,20824.0
2019-12-09 13:10:00,26.05,26.05,26.03,26.03,13716.0,24.5157,24.5157,24.4969,24.4969,13716.0
2019-12-09 13:20:00,26.04,26.05,26.02,26.02,52768.0,24.5063,24.5157,24.4874,24.4874,52768.0
2019-12-09 13:30:00,26.02,26.04,26.0,26.04,14020.0,24.4874,24.5063,24.4686,24.5063,14020.0
2019-12-09 13:40:00,26.04,26.06,26.04,26.05,26028.0,24.5063,24.5251,24.5063,24.5157,26028.0
2019-12-09 13:50:00,26.05,26.06,26.04,26.06,25136.0,24.5157,24.5251,24.5063,24.5251,25136.0
2019-12-09 14:00:00,26.06,26.07,26.04,26.06,31392.0,24.5251,24.5345,24.5063,24.5251,31392.0
2019-12-09 14:10:00,26.06,26.08,26.05,26.06,30672.0,24.5251,24.5439,24.5157,24.5251,30672.0
2019-12-09 14:20:00,26.06,26.09,26.05,26.08,32500.0,24.5251,24.5533,24.5157,24.5439,32500.0
2019-12-09 14:30:00,26.08,26.09,26.06,26.08,23388.0,24.5439,24.5533,24.5251,24.5439,23388.0
2019-12-09 14:40:00,26.08,26.09,26.07,26.08,28244.0,24.5439,24.5533,24.5345,24.5439,28244.0
2019-12-09 14:50:00,26.08,26.09,26.07,26.08,16024.0,24.5439,24.5533,24.5345,24.5439,16024.0
2019-12-09 15:00:00,26.08,26.08,26.05,26.07,235940.0,24.5439,24.5439,24.5157,24.5345,235940.0
2019-12-09 15:10:00,26.07,26.11,26.07,26.11,60464.0,24.5345,24.5721,24.5345,24.5721,60464.0
2019-12-09 15:20:00,26.1,26.13,26.1,26.11,59388.0,24.5627,24.591,24.5627,24.5721,59388.0
2019-12-09 15:30:00,26.12,26.12,26.1,26.11,104456.0,24.5816,24.5816,24.5627,24.5721,104456.0
2019-12-09 15:40:00,26.11,26.13,26.11,26.12,98640.0,24.5721,24.591,24.5721,24.5816,98640.0
2019-12-09 15:50:00,26.12,26.14,26.11,26.11,357320.0,24.5816,24.6004,24.5721,24.5721,357320.0
2019-12-10 09:30:00,26.25,26.25,26.12,26.2,556788.0,24.7039,24.7039,24.5816,24.6568,556788.0
2019-12-10 09:40:00,26.2,26.25,26.15,26.16,215660.0,24.6568,24.7039,24.6098,24.6192,215660.0
2019-12-10 09:50:00,26.15,26.16,26.05,26.15,54160.0,24.6098,24.6192,24.5157,24.6098,54160.0
2019-12-10 10:00:00,26.16,26.18,26.13,26.18,42628.0,24.6192,24.638,24.591,24.638,42628.0
2019-12-10 10:10:00,26.18,26.26,26.18,26.25,111752.0,24.638,24.7133,24.638,24.7039,111752.0
2019-12-10 10:20:00,26.25,26.27,26.21,26.24,106212.0,24.7039,24.7227,24.6663,24.6945,106212.0
2019-12-10 10:30:00,26.25,26.3,26.24,26.29,122292.0,24.7039,24.751,24.6945,24.7415,122292.0
2019-12-10 10:40:00,26.29,26.3,26.26,26.27,74736.0,24.7415,24.751,24.7133,24.7227,74736.0
2019-12-10 10:50:00,26.27,26.27,26.24,26.25,44512.0,24.7227,24.7227,24.6945,24.7039,44512.0
2019-12-10 11:00:00,26.25,26.28,26.18,26.24,90712.0,24.7039,24.7321,24.638,24.6945,90712.0
2019-12-10 11:10:00,26.25,26.25,26.23,26.24,25896.0,24.7039,24.7039,24.6851,24.6945,25896.0
2019-12-10 11:20:00,26.24,26.27,26.24,26.26,24340.0,24.6945,24.7227,24.6945,24.7133,24340.0
2019-12-10 11:30:00,26.27,26.28,26.23,26.26,64864.0,24.7227,24.7321,24.6851,24.7133,64864.0
2019-12-10 11:40:00,26.26,26.27,26.25,26.26,23800.0,24.7133,24.7227,24.7039,24.7133,23800.0
2019-12-10 11:50:00,26.26,26.27,26.24,26.24,25676.0,24.7133,24.7227,24.6945,24.6945,25676.0
2019-12-10 12:00:00,26.24,26.25,26.22,26.24,25340.0,24.6945,24.7039,24.6757,24.6945,25340.0
2019-12-10 12:10:00,26.25,26.25,26.24,26.25,19496.0,24.7039,24.7039,24.6945,24.7039,19496.0
2019-12-10 12:20:00,26.25,26.25,26.24,26.25,25872.0,24.7039,24.7039,24.6945,24.7039,25872.0
2019-12-10 12:30:00,26.25,26.25,26.24,26.25,21780.0,24.7039,24.7039,24.6945,24.7039,21780.0
2019-12-10 12:40:00,26.25,26.25,26.25,26.25,47572.0,24.7039,24.7039,24.7039,24.7039,47572.0
2019-12-10 12:50:00,26.25,26.28,26.24,26.28,49676.0,24.7039,24.7321,24.6945,24.7321,49676.0
2019-12-10 13:00:00,26.28,26.29,26.28,26.29,20996.0,24.7321,24.7415,24.7321,24.7415,20996.0
2019-12-10 13:10:00,26.28,26.29,26.27,26.29,18552.0,24.7321,24.7415,24.7227,24.7415,18552.0
2019-12-10 13:20:00,26.29,26.3,26.28,26.3,25664.0,24.7415,24.751,24.7321,24.751,25664.0
2019-12-10 13:30:00,26.3,26.32,26.28,26.29,91740.0,24.751,24.7698,24.7321,24.7415,91740.0
2019-12-10 13:40:00,26.27,26.29,26.27,26.27,21368.0,24.7227,24.7415,24.7227,24.7227,21368.0
2019-12-10 13:50:00,26.27,26.3,26.27,26.3,34080.0,24.7227,24.751,24.7227,24.751,34080.0
2019-12-10 14:00:00,26.3,26.32,26.3,26.31,39796.0,24.751,24.7698,24.751,24.7604,39796.0
2019-12-10 14:10:00,26.31,26.35,26.31,26.34,39132.0,24.7604,24.798,24.7604,24.7886,39132.0
2019-12-10 14:20:00,26.35,26.35,26.3,26.31,29536.0,24.798,24.798,24.751,24.7604,29536.0
2019-12-10 14:30:00,26.31,26.32,26.3,26.31,38148.0,24.7604,24.7698,24.751,24.7604,38148.0
2019-12-10 14:40:00,26.31,26.32,26.3,26.31,38860.0,24.7604,24.7698,24.751,24.7604,38860.0
2019-12-10 14:50:00,26.32,26.33,26.31,26.32,42012.0,24.7698,24.7792,24.7604,24.7698,42012.0
2019-12-10 15:00:00,26.32,26.33,26.3,26.3,74644.0,24.7698,24.7792,24.751,24.751,74644.0
2019-12-10 15:10:00,26.3,26.34,26.3,26.31,35600.0,24.751,24.7886,24.751,24.7604,35600.0
2019-12-10 15:20:00,26.32,26.32,26.27,26.28,84720.0,24.7698,24.7698,24.7227,24.7321,84720.0
2019-12-10 15:30:00,26.28,26.28,26.23,26.25,166652.0,24.7321,24.7321,24.6851,24.7039,166652.0
2019-12-10 15:40:00,26.25,26.26,26.24,26.26,122844.0,24.7039,24.7133,24.6945,24.7133,122844.0
2019-12-10 15:50:00,26.25,26.29,26.22,26.28,367376.0,24.7039,24.7415,24.6757,24.7321,367376.0
2019-12-11 09:30:00,26.34,26.39,26.27,26.37,63948.0,24.7886,24.8357,24.7227,24.8168,63948.0
2019-12-11 09:40:00,26.36,26.36,26.32,26.34,12408.0,24.8074,24.8074,24.7698,24.7886,12408.0
2019-12-11 09:50:00,26.34,26.38,26.34,26.37,36748.0,24.7886,24.8262,24.7886,24.8168,36748.0
2019-12-11 10:00:00,26.38,26.42,26.37,26.41,50360.0,24.8262,24.8639,24.8168,24.8545,50360.0
2019-12-11 10:10:00,26.41,26.43,26.37,26.39,74288.0,24.8545,24.8733,24.8168,24.8357,74288.0
2019-12-11 10:20:00,26.38,26.43,26.38,26.41,26188.0,24.8262,24.8733,24.8262,24.8545,26188.0
2019-12-11 10:30:00,26.41,26.43,26.4,26.4,91952.0,24.8545,24.8733,24.8451,24.8451,91952.0
2019-12-11 10:40:00,26.4,26.44,26.4,26.43,405136.0,24.8451,24.8827,24.8451,24.8733,405136.0
2019-12-11 10:50:00,26.42,26.43,26.39,26.4,82988.0,24.8639,24.8733,24.8357,24.8451,82988.0
2019-12-11 11:00:00,26.4,26.4,26.35,26.36,29548.0,24.8451,24.8451,24.798,24.8074,29548.0
2019-12-11 11:10:00,26.36,26.37,26.35,26.36,28860.0,24.8074,24.8168,24.798,24.8074,28860.0
2019-12-11 11:20:00,26.36,26.42,26.36,26.42,54632.0,24.8074,24.8639,24.8074,24.8639,54632.0
2019-12-11 11:30:00,26.41,26.46,26.41,26.45,24064.0,24.8545,24.9015,24.8545,24.8921,24064.0
2019-12-11 11:40:00,26.46,26.5,26.43,26.43,45004.0,24.9015,24.9392,24.8733,24.8733,45004.0
2019-12-11 11:50:00,26.44,26.47,26.43,26.44,44000.0,24.8827,24.9109,24.8733,24.8827,44000.0
2019-12-11 12:00:00,26.45,26.48,26.45,26.48,31076.0,24.8921,24.9203,24.8921,24.9203,31076.0
2019-12-11 12:10:00,26.49,26.52,26.47,26.51,222952.0,24.9298,24.958,24.9109,24.9486,222952.0
2019-12-11 12:20:00,26.51,26.51,26.48,26.49,80328.0,24.9486,24.9486,24.9203,24.9298,80328.0
2019-12-11 12:30:00,26.49,26.49,26.46,26.46,20140.0,24.9298,24.9298,24.9015,24.9015,20140.0
2019-12-11 12:40:00,26.45,26.45,26.43,26.43,23340.0,24.8921,24.8921,24.8733,24.8733,23340.0
2019-12-11 12:50:00,26.43,26.43,26.36,26.37,16032.0,24.8733,24.8733,24.8074,24.8168,16032.0
2019-12-11 13:00:00,26.37,26.38,26.35,26.36,16000.0,24.8168,24.8262,24.798,24.8074,16000.0
2019-12-11 13:10:00,26.36,26.37,26.35,26.36,16056.0,24.8074,24.8168,24.798,24.8074,16056.0
2019-12-11 13:20:00,26.36,26.4,26.36,26.4,37600.0,24.8074,24.8451,24.8074,24.8451,37600.0
2019-12-11 13:30:00,26.4,26.41,26.38,26.39,33036.0,24.8451,24.8545,24.8262,24.8357,33036.0
2019-12-11 13:40:00,26.39,26.43,26.38,26.43,21848.0,24.8357,24.8733,24.8262,24.8733,21848.0
2019-12-11 13:50:00,26.43,26.45,26.4,26.45,24580.0,24.8733,24.8921,24.8451,24.8921,24580.0
2019-12-11 14:00:00,26.43,26.46,26.43,26.45,18556.0,24.8733,24.9015,24.8733,24.8921,18556.0
2019-12-11 14:10:00,26.45,26.49,26.41,26.48,56796.0,24.8921,24.9298,24.8545,24.9203,56796.0
2019-12-11 14:20:00,26.48,26.5,26.47,26.48,47652.0,24.9203,24.9392,24.9109,24.9203,47652.0
2019-12-11 14:30:00,26.49,26.5,26.48,26.5,26468.0,24.9298,24.9392,24.9203,24.9392,26468.0
2019-12-11 14:40:00,26.49,26.53,26.48,26.52,33888.0,24.9298,24.9674,24.9203,24.958,33888.0
2019-12-11 14:50:00,26.53,26.55,26.52,26.55,37236.0,24.9674,24.9862,24.958,24.9862,37236.0
2019-12-11 15:00:00,26.55,26.56,26.53,26.55,37884.0,24.9862,24.9956,24.9674,24.9862,37884.0
2019-12-11 15:10:00,26.54,26.56,26.5,26.54,120716.0,24.9768,24.9956,24.9392,24.9768,120716.0
2019-12-11 15:20:00,26.55,26.58,26.55,26.56,74952.0,24.9862,25.0145,24.9862,24.9956,74952.0
2019-12-11 15:30:00,26.56,26.6,26.54,26.54,103276.0,24.9956,25.0333,24.9768,24.9768,103276.0
2019-12-11 15:40:00,26.54,26.54,26.5,26.51,107932.0,24.9768,24.9768,24.9392,24.9486,107932.0
2019-12-11 15:50:00,26.51,26.53,26.49,26.49,389044.0,24.9486,24.9674,24.9298,24.9298,389044.0
2019-12-12 09:30:00,26.45,26.7,26.36,26.67,135796.0,24.8921,25.1274,24.8074,25.0992,135796.0
2019-12-12 09:40:00,26.68,26.68,26.64,26.67,138048.0,25.1086,25.1086,25.0709,25.0992,138048.0
2019-12-12 09:50:00,26.69,26.74,26.64,26.73,79928.0,25.118,25.165,25.0709,25.1556,79928.0
2019-12-12 10:00:00,26.74,26.84,26.72,26.83,267592.0,25.165,25.2591,25.1462,25.2497,267592.0
2019-12-12 10:10:00,26.85,26.92,26.82,26.82,257104.0,25.2686,25.3344,25.2403,25.2403,257104.0
2019-12-12 10:20:00,26.84,26.86,26.73,26.81,118596.0,25.2591,25.278,25.1556,25.2309,118596.0
2019-12-12 10:30:00,26.82,26.86,26.79,26.83,66612.0,25.2403,25.278,25.2121,25.2497,66612.0
2019-12-12 10:40:00,26.82,26.84,26.57,26.68,148548.0,25.2403,25.2591,25.005,25.1086,148548.0
2019-12-12 10:50:00,26.69,26.8,26.69,26.8,30360.0,25.118,25.2215,25.118,25.2215,30360.0
2019-12-12 11:00:00,26.79,26.85,26.78,26.82,49632.0,25.2121,25.2686,25.2027,25.2403,49632.0
2019-12-12 11:10:00,26.84,26.88,26.8,26.87,36056.0,25.2591,25.2968,25.2215,25.2874,36056.0
2019-12-12 11:20:00,26.87,26.9,26.83,26.84,50284.0,25.2874,25.3156,25.2497,25.2591,50284.0
2019-12-12 11:30:00,26.85,26.86,26.81,26.85,42372.0,25.2686,25.278,25.2309,25.2686,42372.0
2019-12-12 11:40:00,26.84,26.87,26.82,26.86,32776.0,25.2591,25.2874,25.2403,25.278,32776.0
2019-12-12 11:50:00,26.85,26.87,26.79,26.85,44812.0,25.2686,25.2874,25.2121,25.2686,44812.0
2019-12-12 12:00:00,26.84,26.84,26.81,26.84,27952.0,25.2591,25.2591,25.2309,25.2591,27952.0
2019-12-12 12:10:00,26.85,26.85,26.8,26.81,35344.0,25.2686,25.2686,25.2215,25.2309,35344.0
2019-12-12 12:20:00,26.81,26.82,26.79,26.81,38856.0,25.2309,25.2403,25.2121,25.2309,38856.0
2019-12-12 12:30:00,26.81,26.88,26.81,26.87,42640.0,25.2309,25.2968,25.2309,25.2874,42640.0
2019-12-12 12:40:00,26.88,26.89,26.86,26.87,42200.0,25.2968,25.3062,25.278,25.2874,42200.0
2019-12-12 12:50:00,26.87,26.88,26.83,26.83,47092.0,25.2874,25.2968,25.2497,25.2497,47092.0
2019-12-12 13:00:00,26.84,26.86,26.82,26.84,25228.0,25.2591,25.278,25.2403,25.2591,25228.0
2019-12-12 13:10:00,26.84,26.87,26.83,26.87,24996.0,25.2591,25.2874,25.2497,25.2874,24996.0
2019-12-12 13:20:00,26.86,26.86,26.82,26.83,30968.0,25.278,25.278,25.2403,25.2497,30968.0
2019-12-12 13:30:00,26.84,26.85,26.82,26.83,18156.0,25.2591,25.2686,25.2403,25.2497,18156.0
2019-12-12 13:40:00,26.83,26.84,26.82,26.83,70308.0,25.2497,25.2591,25.2403,25.2497,70308.0
2019-12-12 13:50:00,26.83,26.84,26.82,26.84,32792.0,25.2497,25.2591,25.2403,25.2591,32792.0
2019-12-12 14:00:00,26.83,26.86,26.82,26.86,37612.0,25.2497,25.278,25.2403,25.278,37612.0
2019-12-12 14:10:00,26.86,26.87,26.83,26.83,34252.0,25.278,25.2874,25.2497,25.2497,34252.0
2019-12-12 14:20:00,26.83,26.85,26.82,26.83,33916.0,25.2497,25.2686,25.2403,25.2497,33916.0
2019-12-12 14:30:00,26.83,26.93,26.83,26.92,56948.0,25.2497,25.3438,25.2497,25.3344,56948.0
2019-12-12 14:40:00,26.92,26.95,26.92,26.93,35860.0,25.3344,25.3627,25.3344,25.3438,35860.0
2019-12-12 14:50:00,26.93,26.96,26.91,26.95,40468.0,25.3438,25.3721,25.325,25.3627,40468.0
2019-12-12 15:00:00,26.95,26.98,26.94,26.96,49836.0,25.3627,25.3909,25.3533,25.3721,49836.0
2019-12-12 15:10:00,26.96,26.98,26.92,26.95,70884.0,25.3721,25.3909,25.3344,25.3627,70884.0
2019-12-12 15:20:00,26.94,26.98,26.93,26.97,102760.0,25.3533,25.3909,25.3438,25.3815,102760.0
2019-12-12 15:30:00,26.98,26.98,26.92,26.95,143796.0,25.3909,25.3909,25.3344,25.3627,143796.0
2019-12-12 15:40:00,26.95,27.0,26.94,27.0,189696.0,25.3627,25.4097,25.3533,25.4097,189696.0
2019-12-12 15:50:00,27.0,27.06,26.99,27.0,620212.0,25.4097,25.4662,25.4003,25.4097,620212.0
2019-12-13 09:30:00,26.96,26.96,26.74,26.83,124800.0,25.3721,25.3721,25.165,25.2497,124800.0
2019-12-13 09:40:00,26.84,26.96,26.84,26.95,27896.0,25.2591,25.3721,25.2591,25.3627,27896.0
2019-12-13 09:50:00,26.94,27.0,26.89,26.97,148896.0,25.3533,25.4097,25.3062,25.3815,148896.0
2019-12-13 10:00:00,26.96,27.08,26.88,27.04,48496.0,25.3721,25.485,25.2968,25.4474,48496.0
2019-12-13 10:10:00,27.05,27.07,26.95,27.02,41440.0,25.4568,25.4756,25.3627,25.4285,41440.0
2019-12-13 10:20:00,27.02,27.03,26.95,26.95,45580.0,25.4285,25.438,25.3627,25.3627,45580.0
2019-12-13 10:30:00,26.95,26.95,26.81,26.85,126204.0,25.3627,25.3627,25.2309,25.2686,126204.0
2019-12-13 10:40:00,26.85,26.89,26.82,26.83,84652.0,25.2686,25.3062,25.2403,25.2497,84652.0
2019-12-13 10:50:00,26.83,26.84,26.78,26.8,44876.0,25.2497,25.2591,25.2027,25.2215,44876.0
2019-12-13 11:00:00,26.8,26.84,26.78,26.84,46476.0,25.2215,25.2591,25.2027,25.2591,46476.0
2019-12-13 11:10:00,26.84,26.87,26.8,26.81,71752.0,25.2591,25.2874,25.2215,25.2309,71752.0
2019-12-13 11:20:00,26.8,26.8,26.75,26.76,36416.0,25.2215,25.2215,25.1744,25.1839,36416.0
2019-12-13 11:30:00,26.75,26.82,26.75,26.77,72144.0,25.1744,25.2403,25.1744,25.1933,72144.0
2019-12-13 11:40:00,26.77,26.8,26.76,26.77,33552.0,25.1933,25.2215,25.1839,25.1933,33552.0
2019-12-13 11:50:00,26.78,26.81,26.77,26.8,34528.0,25.2027,25.2309,25.1933,25.2215,34528.0
2019-12-13 12:00:00,26.8,26.85,26.79,26.84,127828.0,25.2215,25.2686,25.2121,25.2591,127828.0
2019-12-13 12:10:00,26.84,26.84,26.82,26.83,93084.0,25.2591,25.2591,25.2403,25.2497,93084.0
2019-12-13 12:20:00,26.83,26.86,26.83,26.85,32604.0,25.2497,25.278,25.2497,25.2686,32604.0
2019-12-13 12:30:00,26.85,26.86,26.84,26.86,40736.0,25.2686,25.278,25.2591,25.278,40736.0
2019-12-13 12:40:00,26.86,26.86,26.79,26.79,30380.0,25.278,25.278,25.2121,25.2121,30380.0
2019-12-13 12:50:00,26.79,26.82,26.78,26.82,55992.0,25.2121,25.2403,25.2027,25.2403,55992.0
2019-12-13 13:00:00,26.82,26.83,26.8,26.83,163916.0,25.2403,25.2497,25.2215,25.2497,163916.0
2019-12-13 13:10:00,26.83,26.83,26.83,26.83,29180.0,25.2497,25.2497,25.2497,25.2497,29180.0
2019-12-13 13:20:00,26.83,26.83,26.81,26.82,41952.0,25.2497,25.2497,25.2309,25.2403,41952.0
2019-12-13 13:30:00,26.82,26.82,26.8,26.8,29684.0,25.2403,25.2403,25.2215,25.2215,29684.0
2019-12-13 13:40:00,26.8,26.82,26.79,26.81,30068.0,25.2215,25.2403,25.2121,25.2309,30068.0
2019-12-13 13:50:00,26.81,26.85,26.81,26.85,30148.0,25.2309,25.2686,25.2309,25.2686,30148.0
2019-12-13 14:00:00,26.85,26.87,26.84,26.85,64724.0,25.2686,25.2874,25.2591,25.2686,64724.0
2019-12-13 14:10:00,26.85,26.86,26.85,26.85,26776.0,25.2686,25.278,25.2686,25.2686,26776.0
2019-12-13 14:20:00,26.85,26.85,26.83,26.83,19524.0,25.2686,25.2686,25.2497,25.2497,19524.0
2019-12-13 14:30:00,26.83,26.84,26.79,26.79,29696.0,25.2497,25.2591,25.2121,25.2121,29696.0
2019-12-13 14:40:00,26.8,26.8,26.78,26.8,30424.0,25.2215,25.2215,25.2027,25.2215,30424.0
2019-12-13 14:50:00,26.8,26.82,26.8,26.81,33660.0,25.2215,25.2403,25.2215,25.2309,33660.0
2019-12-13 15:00:00,26.81,26.81,26.78,26.79,57188.0,25.2309,25.2309,25.2027,25.2121,57188.0
2019-12-13 15:10:00,26.79,26.81,26.78,26.79,112744.0,25.2121,25.2309,25.2027,25.2121,112744.0
2019-12-13 15:20:00,26.79,26.8,26.78,26.78,101536.0,25.2121,25.2215,25.2027,25.2027,101536.0
2019-12-13 15:30:00,26.78,26.79,26.75,26.75,144300.0,25.2027,25.2121,25.1744,25.1744,144300.0
2019-12-13 15:40:00,26.75,26.77,26.74,26.74,133888.0,25.1744,25.1933,25.165,25.165,133888.0
2019-12-13 15:50:00,26.74,26.79,26.74,26.78,391924.0,25.165,25.2121,25.165,25.2027,391924.0
2019-12-16 09:30:00,27.13,27.33,27.0,27.03,187344.0,25.5913,25.7799,25.4687,25.497,187344.0
2019-12-16 09:40:00,27.05,27.17,27.04,27.14,51928.0,25.5158,25.629,25.5064,25.6007,51928.0
2019-12-16 09:50:00,27.13,27.13,27.09,27.09,30916.0,25.5913,25.5913,25.5536,25.5536,30916.0
2019-12-16 10:00:00,27.08,27.13,27.07,27.13,38496.0,25.5441,25.5913,25.5347,25.5913,38496.0
2019-12-16 10:10:00,27.13,27.15,27.06,27.1,65504.0,25.5913,25.6101,25.5253,25.563,65504.0
2019-12-16 10:20:00,27.11,27.17,27.11,27.16,24884.0,25.5724,25.629,25.5724,25.6196,24884.0
2019-12-16 10:30:00,27.16,27.17,27.13,27.14,38856.0,25.6196,25.629,25.5913,25.6007,38856.0
2019-12-16 10:40:00,27.14,27.14,27.11,27.11,17764.0,25.6007,25.6007,25.5724,25.5724,17764.0
2019-12-16 10:50:00,27.11,27.14,27.1,27.11,31780.0,25.5724,25.6007,25.563,25.5724,31780.0
2019-12-16 11:00:00,27.11,27.11,27.08,27.09,16500.0,25.5724,25.5724,25.5441,25.5536,16500.0
2019-12-16 11:10:00,27.07,27.08,27.06,27.07,19276.0,25.5347,25.5441,25.5253,25.5347,19276.0
2019-12-16 11:20:00,27.06,27.07,27.03,27.04,16640.0,25.5253,25.5347,25.497,25.5064,16640.0
2019-12-16 11:30:00,27.04,27.07,27.04,27.07,40952.0,25.5064,25.5347,25.5064,25.5347,40952.0
2019-12-16 11:40:00,27.06,27.07,27.05,27.05,75628.0,25.5253,25.5347,25.5158,25.5158,75628.0
2019-12-16 11:50:00,27.06,27.1,27.06,27.08,29612.0,25.5253,25.563,25.5253,25.5441,29612.0
2019-12-16 12:00:00,27.08,27.11,27.0,27.0,216732.0,25.5441,25.5724,25.4687,25.4687,216732.0
2019-12-16 12:10:00,27.0,27.06,26.99,27.06,54212.0,25.4687,25.5253,25.4592,25.5253,54212.0
2019-12-16 12:20:00,27.06,27.07,27.04,27.04,48652.0,25.5253,25.5347,25.5064,25.5064,48652.0
2019-12-16 12:30:00,27.04,27.06,27.04,27.06,19188.0,25.5064,25.5253,25.5064,25.5253,19188.0
2019-12-16 12:40:00,27.05,27.07,27.05,27.07,18276.0,25.5158,25.5347,25.5158,25.5347,18276.0
2019-12-16 12:50:00,27.07,27.08,27.06,27.07,17984.0,25.5347,25.5441,25.5253,25.5347,17984.0
2019-12-16 13:00:00,27.07,27.07,27.05,27.07,14312.0,25.5347,25.5347,25.5158,25.5347,14312.0
2019-12-16 13:10:00,27.06,27.06,27.03,27.06,14152.0,25.5253,25.5253,25.497,25.5253,14152.0
2019-12-16 13:20:00,27.06,27.07,27.05,27.06,17012.0,25.5253,25.5347,25.5158,25.5253,17012.0
2019-12-16 13:30:00,27.06,27.07,27.04,27.07,17624.0,25.5253,25.5347,25.5064,25.5347,17624.0
2019-12-16 13:40:00,27.07,27.08,27.06,27.08,19368.0,25.5347,25.5441,25.5253,25.5441,19368.0
2019-12-16 13:50:00,27.08,27.11,27.06,27.09,61312.0,25.5441,25.5724,25.5253,25.5536,61312.0
2019-12-16 14:00:00,27.1,27.1,27.02,27.02,42908.0,25.563,25.563,25.4875,25.4875,42908.0
2019-12-16 14:10:00,27.01,27.01,26.93,26.95,59376.0,25.4781,25.4781,25.4026,25.4215,59376.0
2019-12-16 14:20:00,26.95,26.98,26.94,26.94,123240.0,25.4215,25.4498,25.4121,25.4121,123240.0
2019-12-16 14:30:00,26.94,26.94,26.92,26.93,18992.0,25.4121,25.4121,25.3932,25.4026,18992.0
2019-12-16 14:40:00,26.93,26.96,26.93,26.95,46680.0,25.4026,25.4309,25.4026,25.4215,46680.0
2019-12-16 14:50:00,26.95,26.98,26.95,26.97,40628.0,25.4215,25.4498,25.4215,25.4404,40628.0
2019-12-16 15:00:00,26.97,27.0,26.97,26.98,25220.0,25.4404,25.4687,25.4404,25.4498,25220.0
2019-12-16 15:10:00,26.98,26.99,26.97,26.98,25416.0,25.4498,25.4592,25.4404,25.4498,25416.0
2019-12-16 15:20:00,26.98,26.99,26.96,26.96,38140.0,25.4498,25.4592,25.4309,25.4309,38140.0
2019-12-16 15:30:00,26.96,27.0,26.96,26.98,66352.0,25.4309,25.4687,25.4309,25.4498,66352.0
2019-12-16 15:40:00,26.98,26.98,26.92,26.93,81100.0,25.4498,25.4498,25.3932,25.4026,81100.0
2019-12-16 15:50:00,26.95,26.98,26.93,26.95,305880.0,25.4215,25.4498,25.4026,25.4215,305880.0
2019-12-17 09:30:00,26.96,26.98,26.78,26.86,117808.0,25.4309,25.4498,25.2611,25.3366,117808.0
2019-12-17 09:40:00,26.86,26.89,26.82,26.84,21896.0,25.3366,25.3649,25.2989,25.3177,21896.0
2019-12-17 09:50:00,26.86,26.89,26.83,26.85,25884.0,25.3366,25.3649,25.3083,25.3272,25884.0
2019-12-17 10:00:00,26.86,26.91,26.83,26.83,31604.0,25.3366,25.3838,25.3083,25.3083,31604.0
2019-12-17 10:10:00,26.83,26.84,26.8,26.82,37748.0,25.3083,25.3177,25.28,25.2989,37748.0
2019-12-17 10:20:00,26.83,26.85,26.81,26.83,48836.0,25.3083,25.3272,25.2894,25.3083,48836.0
2019-12-17 10:30:00,26.81,26.84,26.8,26.82,25808.0,25.2894,25.3177,25.28,25.2989,25808.0
2019-12-17 10:40:00,26.81,26.82,26.79,26.82,13484.0,25.2894,25.2989,25.2706,25.2989,13484.0
2019-12-17 10:50:00,26.8,26.81,26.77,26.78,14964.0,25.28,25.2894,25.2517,25.2611,14964.0
2019-12-17 11:00:00,26.78,26.81,26.78,26.79,18012.0,25.2611,25.2894,25.2611,25.2706,18012.0
2019-12-17 11:10:00,26.79,26.81,26.79,26.8,11216.0,25.2706,25.2894,25.2706,25.28,11216.0
2019-12-17 11:20:00,26.79,26.79,26.77,26.77,22096.0,25.2706,25.2706,25.2517,25.2517,22096.0
2019-12-17 11:30:00,26.77,26.8,26.76,26.8,13872.0,25.2517,25.28,25.2423,25.28,13872.0
2019-12-17 11:40:00,26.8,26.8,26.79,26.8,19512.0,25.28,25.28,25.2706,25.28,19512.0
2019-12-17 11:50:00,26.8,26.83,26.79,26.82,14924.0,25.28,25.3083,25.2706,25.2989,14924.0
2019-12-17 12:00:00,26.83,26.83,26.8,26.8,14712.0,25.3083,25.3083,25.28,25.28,14712.0
2019-12-17 12:10:00,26.8,26.82,26.79,26.81,27596.0,25.28,25.2989,25.2706,25.2894,27596.0
2019-12-17 12:20:00,26.8,26.81,26.79,26.81,21004.0,25.28,25.2894,25.2706,25.2894,21004.0
2019-12-17 12:30:00,26.81,26.82,26.8,26.82,15240.0,25.2894,25.2989,25.28,25.2989,15240.0
2019-12-17 12:40:00,26.82,26.84,26.82,26.83,12812.0,25.2989,25.3177,25.2989,25.3083,12812.0
2019-12-17 12:50:00,26.83,26.84,26.82,26.83,57640.0,25.3083,25.3177,25.2989,25.3083,57640.0
2019-12-17 13:00:00,26.83,26.83,26.82,26.82,16192.0,25.3083,25.3083,25.2989,25.2989,16192.0
2019-12-17 13:10:00,26.83,26.83,26.81,26.82,20828.0,25.3083,25.3083,25.2894,25.2989,20828.0
2019-12-17 13:20:00,26.82,26.82,26.8,26.81,20716.0,25.2989,25.2989,25.28,25.2894,20716.0
2019-12-17 13:30:00,26.8,26.8,26.78,26.78,61564.0,25.28,25.28,25.2611,25.2611,61564.0
2019-12-17 13:40:00,26.78,26.81,26.78,26.8,29260.0,25.2611,25.2894,25.2611,25.28,29260.0
2019-12-17 13:50:00,26.79,26.83,26.79,26.81,40468.0,25.2706,25.3083,25.2706,25.2894,40468.0
2019-12-17 14:00:00,26.81,26.82,26.78,26.78,36408.0,25.2894,25.2989,25.2611,25.2611,36408.0
2019-12-17 14:10:00,26.78,26.79,26.77,26.78,45816.0,25.2611,25.2706,25.2517,25.2611,45816.0
2019-12-17 14:20:00,26.78,26.78,26.77,26.77,10972.0,25.2611,25.2611,25.2517,25.2517,10972.0
2019-12-17 14:30:00,26.77,26.79,26.77,26.79,24460.0,25.2517,25.2706,25.2517,25.2706,24460.0
2019-12-17 14:40:00,26.79,26.81,26.79,26.81,21164.0,25.2706,25.2894,25.2706,25.2894,21164.0
2019-12-17 14:50:00,26.8,26.82,26.8,26.81,69636.0,25.28,25.2989,25.28,25.2894,69636.0
2019-12-17 15:00:00,26.82,26.82,26.8,26.8,37528.0,25.2989,25.2989,25.28,25.28,37528.0
2019-12-17 15:10:00,26.8,26.8,26.78,26.78,46204.0,25.28,25.28,25.2611,25.2611,46204.0
2019-12-17 15:20:00,26.78,26.79,26.77,26.77,64768.0,25.2611,25.2706,25.2517,25.2517,64768.0
2019-12-17 15:30:00,26.77,26.77,26.76,26.77,82652.0,25.2517,25.2517,25.2423,25.2517,82652.0
2019-12-17 15:40:00,26.77,26.77,26.73,26.75,135612.0,25.2517,25.2517,25.214,25.2328,135612.0
2019-12-17 15:50:00,26.75,26.77,26.72,26.73,666100.0,25.2328,25.2517,25.2045,25.214,666100.0
2019-12-18 09:30:00,26.79,26.79,26.66,26.69,63968.0,25.2706,25.2706,25.1479,25.1762,63968.0
2019-12-18 09:40:00,26.7,26.7,26.51,26.55,61660.0,25.1857,25.1857,25.0064,25.0442,61660.0
2019-12-18 09:50:00,26.55,26.59,26.54,26.59,27500.0,25.0442,25.0819,25.0347,25.0819,27500.0
2019-12-18 10:00:00,26.58,26.62,26.56,26.62,23764.0,25.0725,25.1102,25.0536,25.1102,23764.0
2019-12-18 10:10:00,26.61,26.64,26.6,26.61,39916.0,25.1008,25.1291,25.0913,25.1008,39916.0
2019-12-18 10:20:00,26.61,26.62,26.6,26.61,34368.0,25.1008,25.1102,25.0913,25.1008,34368.0
2019-12-18 10:30:00,26.63,26.64,26.61,26.63,35612.0,25.1196,25.1291,25.1008,25.1196,35612.0
2019-12-18 10:40:00,26.63,26.63,26.58,26.59,40628.0,25.1196,25.1196,25.0725,25.0819,40628.0
2019-12-18 10:50:00,26.59,26.61,26.57,26.58,112568.0,25.0819,25.1008,25.063,25.0725,112568.0
2019-12-18 11:00:00,26.57,26.59,26.57,26.57,52556.0,25.063,25.0819,25.063,25.063,52556.0
2019-12-18 11:10:00,26.57,26.59,26.57,26.57,43020.0,25.063,25.0819,25.063,25.063,43020.0
2019-12-18 11:20:00,26.57,26.59,26.56,26.56,35640.0,25.063,25.0819,25.0536,25.0536,35640.0
2019-12-18 11:30:00,26.57,26.58,26.55,26.56,83420.0,25.063,25.0725,25.0442,25.0536,83420.0
2019-12-18 11:40:00,26.56,26.57,26.55,26.56,17820.0,25.0536,25.063,25.0442,25.0536,17820.0
2019-12-18 11:50:00,26.56,26.57,26.52,26.52,29048.0,25.0536,25.063,25.0159,25.0159,29048.0
2019-12-18 12:00:00,26.52,26.54,26.51,26.54,58012.0,25.0159,25.0347,25.0064,25.0347,58012.0
2019-12-18 12:10:00,26.53,26.58,26.53,26.56,56768.0,25.0253,25.0725,25.0253,25.0536,56768.0
2019-12-18 12:20:00,26.56,26.56,26.53,26.55,33252.0,25.0536,25.0536,25.0253,25.0442,33252.0
2019-12-18 12:30:00,26.56,26.56,26.53,26.53,19292.0,25.0536,25.0536,25.0253,25.0253,19292.0
2019-12-18 12:40:00,26.53,26.57,26.53,26.57,19464.0,25.0253,25.063,25.0253,25.063,19464.0
2019-12-18 12:50:00,26.57,26.57,26.54,26.55,20672.0,25.063,25.063,25.0347,25.0442,20672.0
2019-12-18 13:00:00,26.55,26.57,26.54,26.57,19224.0,25.0442,25.063,25.0347,25.063,19224.0
2019-12-18 13:10:00,26.56,26.57,26.55,26.56,23512.0,25.0536,25.063,25.0442,25.0536,23512.0
2019-12-18 13:20:00,26.57,26.58,26.55,26.55,15284.0,25.063,25.0725,25.0442,25.0442,15284.0
2019-12-18 13:30:00,26.56,26.58,26.56,26.57,51860.0,25.0536,25.0725,25.0536,25.063,51860.0
2019-12-18 13:40:00,26.57,26.58,26.56,26.58,24012.0,25.063,25.0725,25.0536,25.0725,24012.0
2019-12-18 13:50:00,26.58,26.58,26.56,26.57,22744.0,25.0725,25.0725,25.0536,25.063,22744.0
2019-12-18 14:00:00,26.57,26.57,26.54,26.57,26688.0,25.063,25.063,25.0347,25.063,26688.0
2019-12-18 14:10:00,26.56,26.57,26.55,26.55,67728.0,25.0536,25.063,25.0442,25.0442,67728.0
2019-12-18 14:20:00,26.55,26.55,26.53,26.53,38892.0,25.0442,25.0442,25.0253,25.0253,38892.0
2019-12-18 14:30:00,26.53,26.55,26.53,26.54,31776.0,25.0253,25.0442,25.0253,25.0347,31776.0
2019-12-18 14:40:00,26.53,26.54,26.52,26.52,33068.0,25.0253,25.0347,25.0159,25.0159,33068.0
2019-12-18 14:50:00,26.52,26.53,26.52,26.52,40600.0,25.0159,25.0253,25.0159,25.0159,40600.0
2019-12-18 15:00:00,26.52,26.53,26.52,26.52,62060.0,25.0159,25.0253,25.0159,25.0159,62060.0
2019-12-18 15:10:00,26.53,26.53,26.5,26.53,64740.0,25.0253,25.0253,24.997,25.0253,64740.0
2019-12-18 15:20:00,26.53,26.57,26.53,26.56,73784.0,25.0253,25.063,25.0253,25.0536,73784.0
2019-12-18 15:30:00,26.56,26.58,26.54,26.58,118844.0,25.0536,25.0725,25.0347,25.0725,118844.0
2019-12-18 15:40:00,26.58,26.61,26.58,26.6,173512.0,25.0725,25.1008,25.0725,25.0913,173512.0
2019-12-18 15:50:00,26.61,26.63,26.55,26.56,503356.0,25.1008,25.1196,25.0442,25.0536,503356.0
2019-12-19 09:30:00,26.58,26.67,26.58,26.61,77660.0,25.0725,25.1574,25.0725,25.1008,77660.0
2019-12-19 09:40:00,26.61,26.65,26.57,26.64,35252.0,25.1008,25.1385,25.063,25.1291,35252.0
2019-12-19 09:50:00,26.62,26.64,26.59,26.61,53256.0,25.1102,25.1291,25.0819,25.1008,53256.0
2019-12-19 10:00:00,26.62,26.65,26.6,26.62,44564.0,25.1102,25.1385,25.0913,25.1102,44564.0
2019-12-19 10:10:00,26.61,26.61,26.55,26.55,58344.0,25.1008,25.1008,25.0442,25.0442,58344.0
2019-12-19 10:20:00,26.55,26.6,26.55,26.6,38612.0,25.0442,25.0913,25.0442,25.0913,38612.0
2019-12-19 10:30:00,26.59,26.61,26.59,26.6,21088.0,25.0819,25.1008,25.0819,25.0913,21088.0
2019-12-19 10:40:00,26.6,26.62,26.59,26.6,34052.0,25.0913,25.1102,25.0819,25.0913,34052.0
2019-12-19 10:50:00,26.59,26.59,26.57,26.58,27580.0,25.0819,25.0819,25.063,25.0725,27580.0
2019-12-19 11:00:00,26.58,26.59,26.55,26.56,51216.0,25.0725,25.0819,25.0442,25.0536,51216.0
2019-12-19 11:10:00,26.56,26.57,26.55,26.56,51828.0,25.0536,25.063,25.0442,25.0536,51828.0
2019-12-19 11:20:00,26.56,26.61,26.56,26.61,22520.0,25.0536,25.1008,25.0536,25.1008,22520.0
2019-12-19 11:30:00,26.61,26.64,26.61,26.64,17092.0,25.1008,25.1291,25.1008,25.1291,17092.0
2019-12-19 11:40:00,26.64,26.66,26.63,26.65,16352.0,25.1291,25.1479,25.1196,25.1385,16352.0
2019-12-19 11:50:00,26.65,26.68,26.65,26.67,46424.0,25.1385,25.1668,25.1385,25.1574,46424.0
2019-12-19 12:00:00,26.66,26.73,26.66,26.73,35644.0,25.1479,25.214,25.1479,25.214,35644.0
2019-12-19 12:10:00,26.73,26.77,26.72,26.74,59592.0,25.214,25.2517,25.2045,25.2234,59592.0
2019-12-19 12:20:00,26.75,26.75,26.72,26.74,11692.0,25.2328,25.2328,25.2045,25.2234,11692.0
2019-12-19 12:30:00,26.73,26.74,26.72,26.72,12952.0,25.214,25.2234,25.2045,25.2045,12952.0
2019-12-19 12:40:00,26.72,26.72,26.7,26.7,9500.0,25.2045,25.2045,25.1857,25.1857,9500.0
2019-12-19 12:50:00,26.7,26.71,26.69,26.71,14368.0,25.1857,25.1951,25.1762,25.1951,14368.0
2019-12-19 13:00:00,26.71,26.71,26.67,26.68,26016.0,25.1951,25.1951,25.1574,25.1668,26016.0
2019-12-19 13:10:00,26.68,26.71,26.67,26.7,49384.0,25.1668,25.1951,25.1574,25.1857,49384.0
2019-12-19 13:20:00,26.71,26.75,26.71,26.75,21844.0,25.1951,25.2328,25.1951,25.2328,21844.0
2019-12-19 13:30:00,26.75,26.75,26.73,26.74,12040.0,25.2328,25.2328,25.214,25.2234,12040.0
2019-12-19 13:40:00,26.73,26.75,26.73,26.75,15428.0,25.214,25.2328,25.214,25.2328,15428.0
2019-12-19 13:50:00,26.75,26.76,26.74,26.74,21424.0,25.2328,25.2423,25.2234,25.2234,21424.0
2019-12-19 14:00:00,26.74,26.74,26.72,26.72,19972.0,25.2234,25.2234,25.2045,25.2045,19972.0
2019-12-19 14:10:00,26.73,26.73,26.7,26.72,29872.0,25.214,25.214,25.1857,25.2045,29872.0
2019-12-19 14:20:00,26.72,26.73,26.71,26.73,51804.0,25.2045,25.214,25.1951,25.214,51804.0
2019-12-19 14:30:00,26.73,26.73,26.71,26.71,14048.0,25.214,25.214,25.1951,25.1951,14048.0
2019-12-19 14:40:00,26.71,26.72,26.71,26.71,21132.0,25.1951,25.2045,25.1951,25.1951,21132.0
2019-12-19 14:50:00,26.71,26.72,26.68,26.7,21740.0,25.1951,25.2045,25.1668,25.1857,21740.0
2019-12-19 15:00:00,26.7,26.73,26.7,26.71,35356.0,25.1857,25.214,25.1857,25.1951,35356.0
2019-12-19 15:10:00,26.71,26.72,26.71,26.71,26648.0,25.1951,25.2045,25.1951,25.1951,26648.0
2019-12-19 15:20:00,26.71,26.72,26.7,26.71,25800.0,25.1951,25.2045,25.1857,25.1951,25800.0
2019-12-19 15:30:00,26.71,26.71,26.69,26.7,44112.0,25.1951,25.1951,25.1762,25.1857,44112.0
2019-12-19 15:40:00,26.7,26.71,26.68,26.69,71856.0,25.1857,25.1951,25.1668,25.1762,71856.0
2019-12-19 15:50:00,26.69,26.77,26.68,26.75,363284.0,25.1762,25.2517,25.1668,25.2328,363284.0
2019-12-20 09:30:00,26.94,27.04,26.84,26.85,987244.0,25.4121,25.5064,25.3177,25.3272,987244.0
2019-12-20 09:40:00,26.87,26.87,26.76,26.81,20544.0,25.346,25.346,25.2423,25.2894,20544.0
2019-12-20 09:50:00,26.82,26.89,26.82,26.85,50872.0,25.2989,25.3649,25.2989,25.3272,50872.0
2019-12-20 10:00:00,26.86,26.86,26.79,26.84,48080.0,25.3366,25.3366,25.2706,25.3177,48080.0
2019-12-20 10:10:00,26.83,26.84,26.81,26.81,20088.0,25.3083,25.3177,25.2894,25.2894,20088.0
2019-12-20 10:20:00,26.8,26.82,26.77,26.78,59780.0,25.28,25.2989,25.2517,25.2611,59780.0
2019-12-20 10:30:00,26.77,26.82,26.77,26.78,22136.0,25.2517,25.2989,25.2517,25.2611,22136.0
2019-12-20 10:40:00,26.79,26.82,26.77,26.82,18064.0,25.2706,25.2989,25.2517,25.2989,18064.0
2019-12-20 10:50:00,26.82,26.84,26.81,26.81,21684.0,25.2989,25.3177,25.2894,25.2894,21684.0
2019-12-20 11:00:00,26.81,26.87,26.81,26.86,18812.0,25.2894,25.346,25.2894,25.3366,18812.0
2019-12-20 11:10:00,26.86,26.86,26.77,26.83,50132.0,25.3366,25.3366,25.2517,25.3083,50132.0
2019-12-20 11:20:00,26.84,26.84,26.81,26.83,27292.0,25.3177,25.3177,25.2894,25.3083,27292.0
2019-12-20 11:30:00,26.84,26.87,26.84,26.85,23416.0,25.3177,25.346,25.3177,25.3272,23416.0
2019-12-20 11:40:00,26.85,26.85,26.83,26.85,13716.0,25.3272,25.3272,25.3083,25.3272,13716.0
2019-12-20 11:50:00,26.84,26.85,26.83,26.83,15200.0,25.3177,25.3272,25.3083,25.3083,15200.0
2019-12-20 12:00:00,26.83,26.83,26.81,26.82,15604.0,25.3083,25.3083,25.2894,25.2989,15604.0
2019-12-20 12:10:00,26.81,26.82,26.8,26.8,19488.0,25.2894,25.2989,25.28,25.28,19488.0
2019-12-20 12:20:00,26.8,26.83,26.8,26.81,17416.0,25.28,25.3083,25.28,25.2894,17416.0
2019-12-20 12:30:00,26.82,26.82,26.79,26.8,36352.0,25.2989,25.2989,25.2706,25.28,36352.0
2019-12-20 12:40:00,26.8,26.81,26.8,26.8,11320.0,25.28,25.2894,25.28,25.28,11320.0
2019-12-20 12:50:00,26.8,26.8,26.76,26.76,13144.0,25.28,25.28,25.2423,25.2423,13144.0
2019-12-20 13:00:00,26.76,26.77,26.74,26.75,58360.0,25.2423,25.2517,25.2234,25.2328,58360.0
2019-12-20 13:10:00,26.75,26.75,26.74,26.74,10372.0,25.2328,25.2328,25.2234,25.2234,10372.0
2019-12-20 13:20:00,26.75,26.75,26.74,26.74,16288.0,25.2328,25.2328,25.2234,25.2234,16288.0
2019-12-20 13:30:00,26.74,26.75,26.72,26.73,22468.0,25.2234,25.2328,25.2045,25.214,22468.0
2019-12-20 13:40:00,26.73,26.73,26.71,26.72,18404.0,25.214,25.214,25.1951,25.2045,18404.0
2019-12-20 13:50:00,26.72,26.73,26.71,26.72,22880.0,25.2045,25.214,25.1951,25.2045,22880.0
2019-12-20 14:00:00,26.73,26.75,26.72,26.74,15956.0,25.214,25.2328,25.2045,25.2234,15956.0
2019-12-20 14:10:00,26.75,26.75,26.74,26.75,13136.0,25.2328,25.2328,25.2234,25.2328,13136.0
2019-12-20 14:20:00,26.75,26.75,26.74,26.75,18864.0,25.2328,25.2328,25.2234,25.2328,18864.0
2019-12-20 14:30:00,26.75,26.76,26.74,26.74,19800.0,25.2328,25.2423,25.2234,25.2234,19800.0
2019-12-20 14:40:00,26.74,26.77,26.73,26.76,24908.0,25.2234,25.2517,25.214,25.2423,24908.0
2019-12-20 14:50:00,26.77,26.8,26.77,26.8,40556.0,25.2517,25.28,25.2517,25.28,40556.0
2019-12-20 15:00:00,26.8,26.82,26.79,26.8,63012.0,25.28,25.2989,25.2706,25.28,63012.0
2019-12-20 15:10:00,26.8,26.81,26.79,26.8,25236.0,25.28,25.2894,25.2706,25.28,25236.0
2019-12-20 15:20:00,26.8,26.81,26.78,26.79,34996.0,25.28,25.2894,25.2611,25.2706,34996.0
2019-12-20 15:30:00,26.79,26.83,26.79,26.81,54372.0,25.2706,25.3083,25.2706,25.2894,54372.0
2019-12-20 15:40:00,26.81,26.82,26.78,26.8,72176.0,25.2894,25.2989,25.2611,25.28,72176.0
2019-12-20 15:50:00,26.82,26.83,26.78,26.79,423624.0,25.2989,25.3083,25.2611,25.2706,423624.0
2019-12-23 09:30:00,26.9,26.93,26.73,26.73,62740.0,25.3743,25.4026,25.214,25.214,62740.0
2019-12-23 09:40:00,26.72,26.74,26.71,26.74,19008.0,25.2045,25.2234,25.1951,25.2234,19008.0
2019-12-23 09:50:00,26.72,26.75,26.67,26.75,26804.0,25.2045,25.2328,25.1574,25.2328,26804.0
2019-12-23 10:00:00,26.76,26.86,26.76,26.86,47308.0,25.2423,25.3366,25.2423,25.3366,47308.0
2019-12-23 10:10:00,26.86,26.88,26.86,26.88,18320.0,25.3366,25.3555,25.3366,25.3555,18320.0
2019-12-23 10:20:00,26.88,26.88,26.86,26.87,13800.0,25.3555,25.3555,25.3366,25.346,13800.0
2019-12-23 10:30:00,26.88,26.93,26.86,26.93,23536.0,25.3555,25.4026,25.3366,25.4026,23536.0
2019-12-23 10:40:00,26.93,26.93,26.92,26.92,16724.0,25.4026,25.4026,25.3932,25.3932,16724.0
2019-12-23 10:50:00,26.92,26.92,26.9,26.91,16144.0,25.3932,25.3932,25.3743,25.3838,16144.0
2019-12-23 11:00:00,26.92,26.95,26.92,26.94,9568.0,25.3932,25.4215,25.3932,25.4121,9568.0
2019-12-23 11:10:00,26.93,26.95,26.93,26.95,7076.0,25.4026,25.4215,25.4026,25.4215,7076.0
2019-12-23 11:20:00,26.95,26.95,26.92,26.92,14812.0,25.4215,25.4215,25.3932,25.3932,14812.0
2019-12-23 11:30:00,26.93,26.96,26.93,26.96,15240.0,25.4026,25.4309,25.4026,25.4309,15240.0
2019-12-23 11:40:00,26.96,26.96,26.95,26.96,10644.0,25.4309,25.4309,25.4215,25.4309,10644.0
2019-12-23 11:50:00,26.96,26.99,26.96,26.98,10804.0,25.4309,25.4592,25.4309,25.4498,10804.0
2019-12-23 12:00:00,26.98,26.98,26.96,26.96,11732.0,25.4498,25.4498,25.4309,25.4309,11732.0
2019-12-23 12:10:00,26.96,26.98,26.94,26.96,17160.0,25.4309,25.4498,25.4121,25.4309,17160.0
2019-12-23 12:20:00,26.95,26.96,26.95,26.95,12336.0,25.4215,25.4309,25.4215,25.4215,12336.0
2019-12-23 12:30:00,26.94,26.95,26.93,26.95,12504.0,25.4121,25.4215,25.4026,25.4215,12504.0
2019-12-23 12:40:00,26.95,26.98,26.95,26.97,14940.0,25.4215,25.4498,25.4215,25.4404,14940.0
2019-12-23 12:50:00,26.96,26.98,26.96,26.97,6816.0,25.4309,25.4498,25.4309,25.4404,6816.0
2019-12-23 13:00:00,26.97,26.99,26.97,26.97,17780.0,25.4404,25.4592,25.4404,25.4404,17780.0
2019-12-23 13:10:00,26.97,26.98,26.96,26.96,22164.0,25.4404,25.4498,25.4309,25.4309,22164.0
2019-12-23 13:20:00,26.96,26.97,26.95,26.95,11752.0,25.4309,25.4404,25.4215,25.4215,11752.0
2019-12-23 13:30:00,26.95,26.96,26.95,26.96,19984.0,25.4215,25.4309,25.4215,25.4309,19984.0
2019-12-23 13:40:00,26.95,26.95,26.93,26.95,15308.0,25.4215,25.4215,25.4026,25.4215,15308.0
2019-12-23 13:50:00,26.95,26.98,26.95,26.98,20292.0,25.4215,25.4498,25.4215,25.4498,20292.0
2019-12-23 14:00:00,26.97,26.97,26.94,26.94,15516.0,25.4404,25.4404,25.4121,25.4121,15516.0
2019-12-23 14:10:00,26.94,26.95,26.92,26.93,21600.0,25.4121,25.4215,25.3932,25.4026,21600.0
2019-12-23 14:20:00,26.93,26.93,26.92,26.93,26272.0,25.4026,25.4026,25.3932,25.4026,26272.0
2019-12-23 14:30:00,26.93,26.93,26.9,26.91,17956.0,25.4026,25.4026,25.3743,25.3838,17956.0
2019-12-23 14:40:00,26.92,26.92,26.9,26.92,25872.0,25.3932,25.3932,25.3743,25.3932,25872.0
2019-12-23 14:50:00,26.92,26.92,26.89,26.89,24588.0,25.3932,25.3932,25.3649,25.3649,24588.0
2019-12-23 15:00:00,26.9,26.9,26.88,26.88,31372.0,25.3743,25.3743,25.3555,25.3555,31372.0
2019-12-23 15:10:00,26.88,26.89,26.86,26.86,38580.0,25.3555,25.3649,25.3366,25.3366,38580.0
2019-12-23 15:20:00,26.86,26.87,26.85,26.86,35012.0,25.3366,25.346,25.3272,25.3366,35012.0
2019-12-23 15:30:00,26.86,26.87,26.83,26.83,36760.0,25.3366,25.346,25.3083,25.3083,36760.0
2019-12-23 15:40:00,26.83,26.85,26.83,26.84,54264.0,25.3083,25.3272,25.3083,25.3177,54264.0
2019-12-23 15:50:00,26.85,26.86,26.81,26.82,249708.0,25.3272,25.3366,25.2894,25.2989,249708.0
2019-12-24 09:30:00,26.87,26.87,26.75,26.8,26132.0,25.346,25.346,25.2328,25.28,26132.0
2019-12-24 09:40:00,26.8,26.8,26.75,26.75,10884.0,25.28,25.28,25.2328,25.2328,10884.0
2019-12-24 09:50:00,26.74,26.78,26.74,26.78,9644.0,25.2234,25.2611,25.2234,25.2611,9644.0
2019-12-24 10:00:00,26.77,26.79,26.76,26.77,6800.0,25.2517,25.2706,25.2423,25.2517,6800.0
2019-12-24 10:10:00,26.76,26.78,26.75,26.78,15004.0,25.2423,25.2611,25.2328,25.2611,15004.0
2019-12-24 10:20:00,26.76,26.77,26.74,26.77,6232.0,25.2423,25.2517,25.2234,25.2517,6232.0
2019-12-24 10:30:00,26.77,26.81,26.77,26.79,17604.0,25.2517,25.2894,25.2517,25.2706,17604.0
2019-12-24 10:40:00,26.79,26.8,26.77,26.79,16220.0,25.2706,25.28,25.2517,25.2706,16220.0
2019-12-24 10:50:00,26.79,26.8,26.79,26.8,8280.0,25.2706,25.28,25.2706,25.28,8280.0
2019-12-24 11:00:00,26.8,26.82,26.8,26.82,11352.0,25.28,25.2989,25.28,25.2989,11352.0
2019-12-24 11:10:00,26.82,26.85,26.82,26.84,19008.0,25.2989,25.3272,25.2989,25.3177,19008.0
2019-12-24 11:20:00,26.84,26.84,26.81,26.81,15080.0,25.3177,25.3177,25.2894,25.2894,15080.0
2019-12-24 11:30:00,26.81,26.83,26.79,26.82,22280.0,25.2894,25.3083,25.2706,25.2989,22280.0
2019-12-24 11:40:00,26.81,26.82,26.81,26.81,11420.0,25.2894,25.2989,25.2894,25.2894,11420.0
2019-12-24 11:50:00,26.81,26.85,26.81,26.85,13924.0,25.2894,25.3272,25.2894,25.3272,13924.0
2019-12-24 12:00:00,26.85,26.86,26.84,26.84,12120.0,25.3272,25.3366,25.3177,25.3177,12120.0
2019-12-24 12:10:00,26.84,26.86,26.84,26.84,17400.0,25.3177,25.3366,25.3177,25.3177,17400.0
2019-12-24 12:20:00,26.84,26.84,26.83,26.83,13548.0,25.3177,25.3177,25.3083,25.3083,13548.0
2019-12-24 12:30:00,26.83,26.83,26.82,26.83,21292.0,25.3083,25.3083,25.2989,25.3083,21292.0
2019-12-24 12:40:00,26.82,26.83,26.81,26.82,18148.0,25.2989,25.3083,25.2894,25.2989,18148.0
2019-12-24 12:50:00,26.82,26.82,26.8,26.81,39752.0,25.2989,25.2989,25.28,25.2894,39752.0
2019-12-26 09:30:00,26.89,26.92,26.74,26.88,41728.0,25.3649,25.3932,25.2234,25.3555,41728.0
2019-12-26 09:40:00,26.89,26.9,26.86,26.9,12092.0,25.3649,25.3743,25.3366,25.3743,12092.0
2019-12-26 09:50:00,26.88,26.9,26.87,26.87,14540.0,25.3555,25.3743,25.346,25.346,14540.0
2019-12-26 10:00:00,26.88,26.89,26.86,26.88,12176.0,25.3555,25.3649,25.3366,25.3555,12176.0
2019-12-26 10:10:00,26.88,26.88,26.83,26.83,14168.0,25.3555,25.3555,25.3083,25.3083,14168.0
2019-12-26 10:20:00,26.85,26.88,26.85,26.86,10400.0,25.3272,25.3555,25.3272,25.3366,10400.0
2019-12-26 10:30:00,26.86,26.88,26.86,26.86,9640.0,25.3366,25.3555,25.3366,25.3366,9640.0
2019-12-26 10:40:00,26.86,26.88,26.86,26.88,6916.0,25.3366,25.3555,25.3366,25.3555,6916.0
2019-12-26 10:50:00,26.87,26.89,26.86,26.89,7544.0,25.346,25.3649,25.3366,25.3649,7544.0
2019-12-26 11:00:00,26.89,26.94,26.89,26.93,53336.0,25.3649,25.4121,25.3649,25.4026,53336.0
2019-12-26 11:10:00,26.93,26.93,26.92,26.93,10816.0,25.4026,25.4026,25.3932,25.4026,10816.0
2019-12-26 11:20:00,26.93,26.95,26.92,26.92,12040.0,25.4026,25.4215,25.3932,25.3932,12040.0
2019-12-26 11:30:00,26.93,26.93,26.92,26.92,5840.0,25.4026,25.4026,25.3932,25.3932,5840.0
2019-12-26 11:40:00,26.93,26.93,26.92,26.93,8400.0,25.4026,25.4026,25.3932,25.4026,8400.0
2019-12-26 11:50:00,26.93,26.93,26.92,26.93,8776.0,25.4026,25.4026,25.3932,25.4026,8776.0
2019-12-26 12:00:00,26.93,26.93,26.91,26.92,8632.0,25.4026,25.4026,25.3838,25.3932,8632.0
2019-12-26 12:10:00,26.92,26.92,26.88,26.88,12124.0,25.3932,25.3932,25.3555,25.3555,12124.0
2019-12-26 12:20:00,26.88,26.89,26.88,26.89,8476.0,25.3555,25.3649,25.3555,25.3649,8476.0
2019-12-26 12:30:00,26.89,26.9,26.89,26.9,5776.0,25.3649,25.3743,25.3649,25.3743,5776.0
2019-12-26 12:40:00,26.9,26.91,26.89,26.89,7756.0,25.3743,25.3838,25.3649,25.3649,7756.0
2019-12-26 12:50:00,26.89,26.9,26.88,26.9,4368.0,25.3649,25.3743,25.3555,25.3743,4368.0
2019-12-26 13:00:00,26.9,26.92,26.9,26.92,12248.0,25.3743,25.3932,25.3743,25.3932,12248.0
2019-12-26 13:10:00,26.92,26.93,26.92,26.92,8636.0,25.3932,25.4026,25.3932,25.3932,8636.0
2019-12-26 13:20:00,26.93,26.93,26.91,26.92,12812.0,25.4026,25.4026,25.3838,25.3932,12812.0
2019-12-26 13:30:00,26.91,26.92,26.91,26.92,7036.0,25.3838,25.3932,25.3838,25.3932,7036.0
2019-12-26 13:40:00,26.92,26.92,26.91,26.91,12476.0,25.3932,25.3932,25.3838,25.3838,12476.0
2019-12-26 13:50:00,26.91,26.92,26.91,26.92,18556.0,25.3838,25.3932,25.3838,25.3932,18556.0
2019-12-26 14:00:00,26.91,26.91,26.9,26.9,13524.0,25.3838,25.3838,25.3743,25.3743,13524.0
2019-12-26 14:10:00,26.9,26.9,26.89,26.89,7936.0,25.3743,25.3743,25.3649,25.3649,7936.0
2019-12-26 14:20:00,26.89,26.89,26.88,26.88,12468.0,25.3649,25.3649,25.3555,25.3555,12468.0
2019-12-26 14:30:00,26.88,26.89,26.88,26.89,19848.0,25.3555,25.3649,25.3555,25.3649,19848.0
2019-12-26 14:40:00,26.89,26.92,26.89,26.92,13080.0,25.3649,25.3932,25.3649,25.3932,13080.0
2019-12-26 14:50:00,26.91,26.91,26.89,26.91,12464.0,25.3838,25.3838,25.3649,25.3838,12464.0
2019-12-26 15:00:00,26.91,26.91,26.89,26.9,18152.0,25.3838,25.3838,25.3649,25.3743,18152.0
2019-12-26 15:10:00,26.89,26.9,26.89,26.89,7608.0,25.3649,25.3743,25.3649,25.3649,7608.0
2019-12-26 15:20:00,26.89,26.91,26.89,26.9,47572.0,25.3649,25.3838,25.3649,25.3743,47572.0
2019-12-26 15:30:00,26.9,26.9,26.88,26.89,34340.0,25.3743,25.3743,25.3555,25.3649,34340.0
2019-12-26 15:40:00,26.9,26.96,26.89,26.93,128416.0,25.3743,25.4309,25.3649,25.4026,128416.0
2019-12-26 15:50:00,26.93,27.0,26.93,27.0,207048.0,25.4026,25.4687,25.4026,25.4687,207048.0
2019-12-27 09:30:00,27.1,27.11,27.02,27.11,55980.0,25.563,25.5724,25.4875,25.5724,55980.0
2019-12-27 09:40:00,27.1,27.12,27.06,27.08,18800.0,25.563,25.5818,25.5253,25.5441,18800.0
2019-12-27 09:50:00,27.07,27.07,26.99,26.99,13200.0,25.5347,25.5347,25.4592,25.4592,13200.0
2019-12-27 10:00:00,26.96,26.99,26.93,26.99,12224.0,25.4309,25.4592,25.4026,25.4592,12224.0
2019-12-27 10:10:00,26.99,27.03,26.97,27.0,29516.0,25.4592,25.497,25.4404,25.4687,29516.0
2019-12-27 10:20:00,27.0,27.02,27.0,27.01,12284.0,25.4687,25.4875,25.4687,25.4781,12284.0
2019-12-27 10:30:00,27.01,27.01,26.99,27.0,8948.0,25.4781,25.4781,25.4592,25.4687,8948.0
2019-12-27 10:40:00,27.0,27.05,27.0,27.05,9992.0,25.4687,25.5158,25.4687,25.5158,9992.0
2019-12-27 10:50:00,27.04,27.07,27.03,27.07,10900.0,25.5064,25.5347,25.497,25.5347,10900.0
2019-12-27 11:00:00,27.07,27.07,27.06,27.06,12600.0,25.5347,25.5347,25.5253,25.5253,12600.0
2019-12-27 11:10:00,27.06,27.08,27.06,27.07,15132.0,25.5253,25.5441,25.5253,25.5347,15132.0
2019-12-27 11:20:00,27.08,27.09,27.07,27.08,14800.0,25.5441,25.5536,25.5347,25.5441,14800.0
2019-12-27 11:30:00,27.09,27.11,27.09,27.1,31316.0,25.5536,25.5724,25.5536,25.563,31316.0
2019-12-27 11:40:00,27.1,27.13,27.1,27.12,24032.0,25.563,25.5913,25.563,25.5818,24032.0
2019-12-27 11:50:00,27.12,27.15,27.12,27.14,31088.0,25.5818,25.6101,25.5818,25.6007,31088.0
2019-12-27 12:00:00,27.14,27.15,27.13,27.13,22060.0,25.6007,25.6101,25.5913,25.5913,22060.0
2019-12-27 12:10:00,27.14,27.14,27.14,27.14,15560.0,25.6007,25.6007,25.6007,25.6007,15560.0
2019-12-27 12:20:00,27.14,27.14,27.1,27.11,16800.0,25.6007,25.6007,25.563,25.5724,16800.0
2019-12-27 12:30:00,27.12,27.13,27.09,27.09,32180.0,25.5818,25.5913,25.5536,25.5536,32180.0
2019-12-27 12:40:00,27.1,27.1,27.09,27.09,7264.0,25.563,25.563,25.5536,25.5536,7264.0
2019-12-27 12:50:00,27.09,27.1,27.09,27.1,14696.0,25.5536,25.563,25.5536,25.563,14696.0
2019-12-27 13:00:00,27.1,27.1,27.08,27.09,13736.0,25.563,25.563,25.5441,25.5536,13736.0
2019-12-27 13:10:00,27.09,27.09,27.05,27.05,14400.0,25.5536,25.5536,25.5158,25.5158,14400.0
2019-12-27 13:20:00,27.05,27.05,27.03,27.03,27972.0,25.5158,25.5158,25.497,25.497,27972.0
2019-12-27 13:30:00,27.03,27.06,27.03,27.06,20224.0,25.497,25.5253,25.497,25.5253,20224.0
2019-12-27 13:40:00,27.06,27.06,27.03,27.03,8524.0,25.5253,25.5253,25.497,25.497,8524.0
2019-12-27 13:50:00,27.02,27.02,27.0,27.0,23084.0,25.4875,25.4875,25.4687,25.4687,23084.0
2019-12-27 14:00:00,27.0,27.04,26.99,27.04,18800.0,25.4687,25.5064,25.4592,25.5064,18800.0
2019-12-27 14:10:00,27.04,27.06,27.04,27.04,12156.0,25.5064,25.5253,25.5064,25.5064,12156.0
2019-12-27 14:20:00,27.06,27.07,27.05,27.07,4764.0,25.5253,25.5347,25.5158,25.5347,4764.0
2019-12-27 14:30:00,27.07,27.08,27.06,27.07,8468.0,25.5347,25.5441,25.5253,25.5347,8468.0
2019-12-27 14:40:00,27.07,27.08,27.07,27.08,8268.0,25.5347,25.5441,25.5347,25.5441,8268.0
2019-12-27 14:50:00,27.08,27.09,27.07,27.07,28312.0,25.5441,25.5536,25.5347,25.5347,28312.0
2019-12-27 15:00:00,27.07,27.08,27.05,27.05,18676.0,25.5347,25.5441,25.5158,25.5158,18676.0
2019-12-27 15:10:00,27.05,27.07,27.05,27.06,20288.0,25.5158,25.5347,25.5158,25.5253,20288.0
2019-12-27 15:20:00,27.06,27.06,27.02,27.03,33792.0,25.5253,25.5253,25.4875,25.497,33792.0
2019-12-27 15:30:00,27.03,27.03,27.01,27.01,17828.0,25.497,25.497,25.4781,25.4781,17828.0
2019-12-27 15:40:00,27.02,27.02,26.95,26.96,64368.0,25.4875,25.4875,25.4215,25.4309,64368.0
2019-12-27 15:50:00,26.96,27.02,26.93,27.02,323972.0,25.4309,25.4875,25.4026,25.4875,323972.0
2019-12-30 09:30:00,27.06,27.06,26.93,26.97,56348.0,25.5253,25.5253,25.4026,25.4404,56348.0
2019-12-30 09:40:00,26.91,26.95,26.91,26.92,9168.0,25.3838,25.4215,25.3838,25.3932,9168.0
2019-12-30 09:50:00,26.89,26.95,26.88,26.95,8336.0,25.3649,25.4215,25.3555,25.4215,8336.0
2019-12-30 10:00:00,26.94,26.99,26.92,26.97,7676.0,25.4121,25.4592,25.3932,25.4404,7676.0
2019-12-30 10:10:00,26.96,26.96,26.86,26.9,12888.0,25.4309,25.4309,25.3366,25.3743,12888.0
2019-12-30 10:20:00,26.87,26.91,26.87,26.88,6204.0,25.346,25.3838,25.346,25.3555,6204.0
2019-12-30 10:30:00,26.9,26.93,26.87,26.93,6200.0,25.3743,25.4026,25.346,25.4026,6200.0
2019-12-30 10:40:00,26.95,26.95,26.93,26.93,10304.0,25.4215,25.4215,25.4026,25.4026,10304.0
2019-12-30 10:50:00,26.93,26.95,26.92,26.93,4892.0,25.4026,25.4215,25.3932,25.4026,4892.0
2019-12-30 11:00:00,26.95,26.96,26.93,26.93,16716.0,25.4215,25.4309,25.4026,25.4026,16716.0
2019-12-30 11:10:00,26.95,26.97,26.95,26.97,13536.0,25.4215,25.4404,25.4215,25.4404,13536.0
2019-12-30 11:20:00,26.98,27.0,26.97,26.97,9388.0,25.4498,25.4687,25.4404,25.4404,9388.0
2019-12-30 11:30:00,26.98,27.0,26.97,27.0,7000.0,25.4498,25.4687,25.4404,25.4687,7000.0
2019-12-30 11:40:00,27.0,27.08,27.0,27.07,12000.0,25.4687,25.5441,25.4687,25.5347,12000.0
2019-12-30 11:50:00,27.05,27.05,27.02,27.02,9096.0,25.5158,25.5158,25.4875,25.4875,9096.0
2019-12-30 12:00:00,27.01,27.07,27.01,27.07,8800.0,25.4781,25.5347,25.4781,25.5347,8800.0
2019-12-30 12:10:00,27.08,27.09,27.07,27.09,6800.0,25.5441,25.5536,25.5347,25.5536,6800.0
2019-12-30 12:20:00,27.09,27.11,27.08,27.11,15372.0,25.5536,25.5724,25.5441,25.5724,15372.0
2019-12-30 12:30:00,27.11,27.12,27.1,27.12,8520.0,25.5724,25.5818,25.563,25.5818,8520.0
2019-12-30 12:40:00,27.12,27.14,27.12,27.12,21060.0,25.5818,25.6007,25.5818,25.5818,21060.0
2019-12-30 12:50:00,27.12,27.14,27.11,27.12,14288.0,25.5818,25.6007,25.5724,25.5818,14288.0
2019-12-30 13:00:00,27.11,27.11,27.07,27.09,13200.0,25.5724,25.5724,25.5347,25.5536,13200.0
2019-12-30 13:10:00,27.08,27.11,27.08,27.1,14952.0,25.5441,25.5724,25.5441,25.563,14952.0
2019-12-30 13:20:00,27.1,27.11,27.1,27.11,12432.0,25.563,25.5724,25.563,25.5724,12432.0
2019-12-30 13:30:00,27.1,27.12,27.1,27.12,13200.0,25.563,25.5818,25.563,25.5818,13200.0
2019-12-30 13:40:00,27.12,27.14,27.12,27.13,22472.0,25.5818,25.6007,25.5818,25.5913,22472.0
2019-12-30 13:50:00,27.13,27.15,27.13,27.14,35420.0,25.5913,25.6101,25.5913,25.6007,35420.0
2019-12-30 14:00:00,27.14,27.14,27.08,27.09,20664.0,25.6007,25.6007,25.5441,25.5536,20664.0
2019-12-30 14:10:00,27.09,27.11,27.09,27.11,23856.0,25.5536,25.5724,25.5536,25.5724,23856.0
2019-12-30 14:20:00,27.1,27.1,27.07,27.09,30400.0,25.563,25.563,25.5347,25.5536,30400.0
2019-12-30 14:30:00,27.09,27.11,27.07,27.11,30668.0,25.5536,25.5724,25.5347,25.5724,30668.0
2019-12-30 14:40:00,27.11,27.13,27.1,27.11,27048.0,25.5724,25.5913,25.563,25.5724,27048.0
2019-12-30 14:50:00,27.11,27.13,27.08,27.09,27068.0,25.5724,25.5913,25.5441,25.5536,27068.0
2019-12-30 15:00:00,27.09,27.12,27.09,27.11,28564.0,25.5536,25.5818,25.5536,25.5724,28564.0
2019-12-30 15:10:00,27.11,27.15,27.11,27.13,26160.0,25.5724,25.6101,25.5724,25.5913,26160.0
2019-12-30 15:20:00,27.14,27.14,27.11,27.14,28252.0,25.6007,25.6007,25.5724,25.6007,28252.0
2019-12-30 15:30:00,27.14,27.15,27.12,27.12,37148.0,25.6007,25.6101,25.5818,25.5818,37148.0
2019-12-30 15:40:00,27.13,27.13,27.07,27.1,95696.0,25.5913,25.5913,25.5347,25.563,95696.0
2019-12-30 15:50:00,27.09,27.1,27.02,27.07,331368.0,25.5536,25.563,25.4875,25.5347,331368.0
2019-12-31 09:30:00,26.97,27.05,26.95,26.99,57936.0,25.4404,25.5158,25.4215,25.4592,57936.0
2019-12-31 09:40:00,26.99,27.08,26.98,27.08,8252.0,25.4592,25.5441,25.4498,25.5441,8252.0
2019-12-31 09:50:00,27.09,27.1,27.07,27.08,23692.0,25.5536,25.563,25.5347,25.5441,23692.0
2019-12-31 10:00:00,27.08,27.08,27.05,27.08,24916.0,25.5441,25.5441,25.5158,25.5441,24916.0
2019-12-31 10:10:00,27.06,27.08,27.05,27.05,13720.0,25.5253,25.5441,25.5158,25.5158,13720.0
2019-12-31 10:20:00,27.04,27.04,26.98,26.98,14444.0,25.5064,25.5064,25.4498,25.4498,14444.0
2019-12-31 10:30:00,26.97,26.99,26.93,26.93,113588.0,25.4404,25.4592,25.4026,25.4026,113588.0
2019-12-31 10:40:00,26.92,26.93,26.9,26.92,30196.0,25.3932,25.4026,25.3743,25.3932,30196.0
2019-12-31 10:50:00,26.91,26.93,26.9,26.91,20664.0,25.3838,25.4026,25.3743,25.3838,20664.0
2019-12-31 11:00:00,26.91,26.93,26.9,26.92,28480.0,25.3838,25.4026,25.3743,25.3932,28480.0
2019-12-31 11:10:00,26.92,26.92,26.9,26.91,9288.0,25.3932,25.3932,25.3743,25.3838,9288.0
2019-12-31 11:20:00,26.92,26.93,26.91,26.91,8960.0,25.3932,25.4026,25.3838,25.3838,8960.0
2019-12-31 11:30:00,26.91,26.93,26.89,26.92,25012.0,25.3838,25.4026,25.3649,25.3932,25012.0
2019-12-31 11:40:00,26.92,26.95,26.92,26.94,21344.0,25.3932,25.4215,25.3932,25.4121,21344.0
2019-12-31 11:50:00,26.94,26.94,26.93,26.93,12400.0,25.4121,25.4121,25.4026,25.4026,12400.0
2019-12-31 12:00:00,26.93,26.93,26.9,26.9,33104.0,25.4026,25.4026,25.3743,25.3743,33104.0
2019-12-31 12:10:00,26.9,26.9,26.88,26.88,14756.0,25.3743,25.3743,25.3555,25.3555,14756.0
2019-12-31 12:20:00,26.88,26.9,26.88,26.9,23784.0,25.3555,25.3743,25.3555,25.3743,23784.0
2019-12-31 12:30:00,26.9,26.91,26.9,26.91,33980.0,25.3743,25.3838,25.3743,25.3838,33980.0
2019-12-31 12:40:00,26.9,26.92,26.9,26.92,12036.0,25.3743,25.3932,25.3743,25.3932,12036.0
2019-12-31 12:50:00,26.92,26.92,26.9,26.92,27208.0,25.3932,25.3932,25.3743,25.3932,27208.0
2019-12-31 13:00:00,26.91,26.92,26.9,26.91,15352.0,25.3838,25.3932,25.3743,25.3838,15352.0
2019-12-31 13:10:00,26.91,26.91,26.89,26.89,13736.0,25.3838,25.3838,25.3649,25.3649,13736.0
2019-12-31 13:20:00,26.89,26.9,26.89,26.89,15280.0,25.3649,25.3743,25.3649,25.3649,15280.0
2019-12-31 13:30:00,26.89,26.9,26.88,26.89,19324.0,25.3649,25.3743,25.3555,25.3649,19324.0
2019-12-31 13:40:00,26.89,26.91,26.89,26.91,20040.0,25.3649,25.3838,25.3649,25.3838,20040.0
2019-12-31 13:50:00,26.91,26.93,26.9,26.92,13704.0,25.3838,25.4026,25.3743,25.3932,13704.0
2019-12-31 14:00:00,26.92,26.93,26.91,26.92,19688.0,25.3932,25.4026,25.3838,25.3932,19688.0
2019-12-31 14:10:00,26.92,26.93,26.91,26.93,16464.0,25.3932,25.4026,25.3838,25.4026,16464.0
2019-12-31 14:20:00,26.93,26.96,26.93,26.96,13200.0,25.4026,25.4309,25.4026,25.4309,13200.0
2019-12-31 14:30:00,26.96,26.96,26.94,26.94,16428.0,25.4309,25.4309,25.4121,25.4121,16428.0
2019-12-31 14:40:00,26.94,26.96,26.94,26.96,19472.0,25.4121,25.4309,25.4121,25.4309,19472.0
2019-12-31 14:50:00,26.96,26.96,26.95,26.95,18236.0,25.4309,25.4309,25.4215,25.4215,18236.0
2019-12-31 15:00:00,26.95,26.98,26.95,26.97,21200.0,25.4215,25.4498,25.4215,25.4404,21200.0
2019-12-31 15:10:00,26.98,27.0,26.97,26.99,27284.0,25.4498,25.4687,25.4404,25.4592,27284.0
2019-12-31 15:20:00,26.99,27.0,26.99,27.0,35180.0,25.4592,25.4687,25.4592,25.4687,35180.0
2019-12-31 15:30:00,27.0,27.02,26.99,27.01,69868.0,25.4687,25.4875,25.4592,25.4781,69868.0
2019-12-31 15:40:00,27.01,27.06,27.01,27.03,74028.0,25.4781,25.5253,25.4781,25.497,74028.0
2019-12-31 15:50:00,27.03,27.07,27.0,27.05,358420.0,25.497,25.5347,25.4687,25.5158,358420.0
2020-01-02 09:30:00,27.1,27.21,27.09,27.1,215224.0,25.563,25.6667,25.5536,25.563,215224.0
2020-01-02 09:40:00,27.11,27.19,27.1,27.18,57880.0,25.5724,25.6479,25.563,25.6384,57880.0
2020-01-02 09:50:00,27.18,27.24,27.15,27.23,38520.0,25.6384,25.695,25.6101,25.6856,38520.0
2020-01-02 10:00:00,27.24,27.24,27.17,27.18,51832.0,25.695,25.695,25.629,25.6384,51832.0
2020-01-02 10:10:00,27.17,27.18,27.06,27.07,116604.0,25.629,25.6384,25.5253,25.5347,116604.0
2020-01-02 10:20:00,27.07,27.11,27.06,27.08,39708.0,25.5347,25.5724,25.5253,25.5441,39708.0
2020-01-02 10:30:00,27.07,27.07,26.95,27.03,66532.0,25.5347,25.5347,25.4215,25.497,66532.0
2020-01-02 10:40:00,27.02,27.04,27.01,27.01,31244.0,25.4875,25.5064,25.4781,25.4781,31244.0
2020-01-02 10:50:00,27.01,27.1,27.01,27.09,41664.0,25.4781,25.563,25.4781,25.5536,41664.0
2020-01-02 11:00:00,27.09,27.1,27.07,27.08,18892.0,25.5536,25.563,25.5347,25.5441,18892.0
2020-01-02 11:10:00,27.08,27.1,27.08,27.08,10656.0,25.5441,25.563,25.5441,25.5441,10656.0
2020-01-02 11:20:00,27.09,27.11,27.09,27.1,21824.0,25.5536,25.5724,25.5536,25.563,21824.0
2020-01-02 11:30:00,27.09,27.09,27.04,27.08,21196.0,25.5536,25.5536,25.5064,25.5441,21196.0
2020-01-02 11:40:00,27.07,27.1,27.07,27.09,19872.0,25.5347,25.563,25.5347,25.5536,19872.0
2020-01-02 11:50:00,27.1,27.14,27.09,27.14,14836.0,25.563,25.6007,25.5536,25.6007,14836.0
2020-01-02 12:00:00,27.14,27.14,27.12,27.14,14088.0,25.6007,25.6007,25.5818,25.6007,14088.0
2020-01-02 12:10:00,27.13,27.13,27.11,27.13,31384.0,25.5913,25.5913,25.5724,25.5913,31384.0
2020-01-02 12:20:00,27.13,27.15,27.11,27.14,41992.0,25.5913,25.6101,25.5724,25.6007,41992.0
2020-01-02 12:30:00,27.15,27.16,27.13,27.16,109692.0,25.6101,25.6196,25.5913,25.6196,109692.0
2020-01-02 12:40:00,27.16,27.17,27.16,27.17,14396.0,25.6196,25.629,25.6196,25.629,14396.0
2020-01-02 12:50:00,27.16,27.17,27.12,27.13,30020.0,25.6196,25.629,25.5818,25.5913,30020.0
2020-01-02 13:00:00,27.12,27.13,27.1,27.11,43820.0,25.5818,25.5913,25.563,25.5724,43820.0
2020-01-02 13:10:00,27.11,27.14,27.1,27.14,59264.0,25.5724,25.6007,25.563,25.6007,59264.0
2020-01-02 13:20:00,27.14,27.15,27.14,27.14,23132.0,25.6007,25.6101,25.6007,25.6007,23132.0
2020-01-02 13:30:00,27.14,27.15,27.12,27.13,13756.0,25.6007,25.6101,25.5818,25.5913,13756.0
2020-01-02 13:40:00,27.13,27.13,27.11,27.12,25748.0,25.5913,25.5913,25.5724,25.5818,25748.0
2020-01-02 13:50:00,27.12,27.13,27.1,27.12,71124.0,25.5818,25.5913,25.563,25.5818,71124.0
2020-01-02 14:00:00,27.11,27.15,27.1,27.13,49824.0,25.5724,25.6101,25.563,25.5913,49824.0
2020-01-02 14:10:00,27.12,27.13,27.11,27.13,64640.0,25.5818,25.5913,25.5724,25.5913,64640.0
2020-01-02 14:20:00,27.13,27.17,27.12,27.12,55260.0,25.5913,25.629,25.5818,25.5818,55260.0
2020-01-02 14:30:00,27.11,27.13,27.11,27.12,54312.0,25.5724,25.5913,25.5724,25.5818,54312.0
2020-01-02 14:40:00,27.13,27.14,27.11,27.13,51728.0,25.5913,25.6007,25.5724,25.5913,51728.0
2020-01-02 14:50:00,27.13,27.14,27.12,27.13,77400.0,25.5913,25.6007,25.5818,25.5913,77400.0
2020-01-02 15:00:00,27.13,27.18,27.13,27.18,45040.0,25.5913,25.6384,25.5913,25.6384,45040.0
2020-01-02 15:10:00,27.18,27.19,27.18,27.19,39104.0,25.6384,25.6479,25.6384,25.6479,39104.0
2020-01-02 15:20:00,27.19,27.21,27.18,27.19,60196.0,25.6479,25.6667,25.6384,25.6479,60196.0
2020-01-02 15:30:00,27.2,27.25,27.2,27.25,124068.0,25.6573,25.7045,25.6573,25.7045,124068.0
2020-01-02 15:40:00,27.25,27.25,27.23,27.25,173208.0,25.7045,25.7045,25.6856,25.7045,173208.0
2020-01-02 15:50:00,27.25,27.31,27.24,27.31,367760.0,25.7045,25.7611,25.695,25.7611,367760.0
2020-01-03 09:30:00,26.9,27.05,26.86,26.98,74648.0,25.3743,25.5158,25.3366,25.4498,74648.0
2020-01-03 09:40:00,26.98,27.06,26.98,27.05,27956.0,25.4498,25.5253,25.4498,25.5158,27956.0
2020-01-03 09:50:00,27.05,27.08,27.01,27.07,19272.0,25.5158,25.5441,25.4781,25.5347,19272.0
2020-01-03 10:00:00,27.05,27.05,26.93,27.0,72872.0,25.5158,25.5158,25.4026,25.4687,72872.0
2020-01-03 10:10:00,27.01,27.03,26.95,26.95,64852.0,25.4781,25.497,25.4215,25.4215,64852.0
2020-01-03 10:20:00,26.96,26.99,26.93,26.99,33008.0,25.4309,25.4592,25.4026,25.4592,33008.0
2020-01-03 10:30:00,26.99,27.0,26.97,26.98,12512.0,25.4592,25.4687,25.4404,25.4498,12512.0
2020-01-03 10:40:00,26.99,27.02,26.97,26.98,56080.0,25.4592,25.4875,25.4404,25.4498,56080.0
2020-01-03 10:50:00,26.97,27.0,26.96,26.99,11468.0,25.4404,25.4687,25.4309,25.4592,11468.0
2020-01-03 11:00:00,26.98,26.99,26.96,26.96,29836.0,25.4498,25.4592,25.4309,25.4309,29836.0
2020-01-03 11:10:00,26.96,26.97,26.94,26.97,11120.0,25.4309,25.4404,25.4121,25.4404,11120.0
2020-01-03 11:20:00,26.97,27.01,26.97,26.98,26712.0,25.4404,25.4781,25.4404,25.4498,26712.0
2020-01-03 11:30:00,26.98,27.04,26.98,27.04,31880.0,25.4498,25.5064,25.4498,25.5064,31880.0
2020-01-03 11:40:00,27.03,27.04,27.02,27.02,20416.0,25.497,25.5064,25.4875,25.4875,20416.0
2020-01-03 11:50:00,27.02,27.04,27.0,27.02,90268.0,25.4875,25.5064,25.4687,25.4875,90268.0
2020-01-03 12:00:00,27.02,27.06,27.02,27.05,17508.0,25.4875,25.5253,25.4875,25.5158,17508.0
2020-01-03 12:10:00,27.05,27.06,27.03,27.03,40388.0,25.5158,25.5253,25.497,25.497,40388.0
2020-01-03 12:20:00,27.03,27.04,27.02,27.02,21704.0,25.497,25.5064,25.4875,25.4875,21704.0
2020-01-03 12:30:00,27.02,27.03,27.01,27.02,32776.0,25.4875,25.497,25.4781,25.4875,32776.0
2020-01-03 12:40:00,27.02,27.04,27.01,27.02,10908.0,25.4875,25.5064,25.4781,25.4875,10908.0
2020-01-03 12:50:00,27.04,27.04,26.99,27.0,18672.0,25.5064,25.5064,25.4592,25.4687,18672.0
2020-01-03 13:00:00,27.0,27.04,27.0,27.02,21484.0,25.4687,25.5064,25.4687,25.4875,21484.0
2020-01-03 13:10:00,27.02,27.03,26.98,26.98,25924.0,25.4875,25.497,25.4498,25.4498,25924.0
2020-01-03 13:20:00,26.99,27.0,26.98,27.0,24228.0,25.4592,25.4687,25.4498,25.4687,24228.0
2020-01-03 13:30:00,27.0,27.01,26.92,26.97,25128.0,25.4687,25.4781,25.3932,25.4404,25128.0
2020-01-03 13:40:00,26.98,26.99,26.97,26.98,10320.0,25.4498,25.4592,25.4404,25.4498,10320.0
2020-01-03 13:50:00,26.98,27.0,26.98,26.98,12764.0,25.4498,25.4687,25.4498,25.4498,12764.0
2020-01-03 14:00:00,26.98,26.99,26.95,26.96,19544.0,25.4498,25.4592,25.4215,25.4309,19544.0
2020-01-03 14:10:00,26.96,26.98,26.95,26.98,15824.0,25.4309,25.4498,25.4215,25.4498,15824.0
2020-01-03 14:20:00,26.97,26.98,26.96,26.98,15604.0,25.4404,25.4498,25.4309,25.4498,15604.0
2020-01-03 14:30:00,26.97,27.0,26.97,26.99,24976.0,25.4404,25.4687,25.4404,25.4592,24976.0
2020-01-03 14:40:00,26.99,27.0,26.98,27.0,19788.0,25.4592,25.4687,25.4498,25.4687,19788.0
2020-01-03 14:50:00,27.01,27.03,27.0,27.03,21416.0,25.4781,25.497,25.4687,25.497,21416.0
2020-01-03 15:00:00,27.02,27.07,27.02,27.04,75476.0,25.4875,25.5347,25.4875,25.5064,75476.0
2020-01-03 15:10:00,27.04,27.05,27.01,27.02,24920.0,25.5064,25.5158,25.4781,25.4875,24920.0
2020-01-03 15:20:00,27.02,27.03,26.99,27.0,42524.0,25.4875,25.497,25.4592,25.4687,42524.0
2020-01-03 15:30:00,27.0,27.0,26.98,26.99,48840.0,25.4687,25.4687,25.4498,25.4592,48840.0
2020-01-03 15:40:00,26.98,27.01,26.98,26.99,73072.0,25.4498,25.4781,25.4498,25.4592,73072.0
2020-01-03 15:50:00,26.99,27.05,26.98,27.02,290860.0,25.4592,25.5158,25.4498,25.4875,290860.0
2020-01-06 09:30:00,26.82,26.85,26.67,26.8,105724.0,25.2989,25.3272,25.1574,25.28,105724.0
2020-01-06 09:40:00,26.81,26.86,26.75,26.85,27996.0,25.2894,25.3366,25.2328,25.3272,27996.0
2020-01-06 09:50:00,26.85,26.86,26.78,26.82,34656.0,25.3272,25.3366,25.2611,25.2989,34656.0
2020-01-06 10:00:00,26.82,26.83,26.75,26.8,56568.0,25.2989,25.3083,25.2328,25.28,56568.0
2020-01-06 10:10:00,26.8,26.8,26.73,26.75,72100.0,25.28,25.28,25.214,25.2328,72100.0
2020-01-06 10:20:00,26.77,26.81,26.76,26.78,54600.0,25.2517,25.2894,25.2423,25.2611,54600.0
2020-01-06 10:30:00,26.79,26.8,26.77,26.78,24620.0,25.2706,25.28,25.2517,25.2611,24620.0
2020-01-06 10:40:00,26.8,26.84,26.78,26.82,17024.0,25.28,25.3177,25.2611,25.2989,17024.0
2020-01-06 10:50:00,26.83,26.86,26.82,26.83,21888.0,25.3083,25.3366,25.2989,25.3083,21888.0
2020-01-06 11:00:00,26.83,26.84,26.82,26.83,20864.0,25.3083,25.3177,25.2989,25.3083,20864.0
2020-01-06 11:10:00,26.83,26.87,26.83,26.85,25596.0,25.3083,25.346,25.3083,25.3272,25596.0
2020-01-06 11:20:00,26.83,26.84,26.81,26.83,16012.0,25.3083,25.3177,25.2894,25.3083,16012.0
2020-01-06 11:30:00,26.83,26.84,26.81,26.83,28844.0,25.3083,25.3177,25.2894,25.3083,28844.0
2020-01-06 11:40:00,26.82,26.84,26.8,26.82,19792.0,25.2989,25.3177,25.28,25.2989,19792.0
2020-01-06 11:50:00,26.82,26.83,26.81,26.82,13056.0,25.2989,25.3083,25.2894,25.2989,13056.0
2020-01-06 12:00:00,26.81,26.83,26.81,26.82,17692.0,25.2894,25.3083,25.2894,25.2989,17692.0
2020-01-06 12:10:00,26.83,26.84,26.81,26.82,12240.0,25.3083,25.3177,25.2894,25.2989,12240.0
2020-01-06 12:20:00,26.81,26.84,26.81,26.82,10468.0,25.2894,25.3177,25.2894,25.2989,10468.0
2020-01-06 12:30:00,26.83,26.84,26.81,26.82,36824.0,25.3083,25.3177,25.2894,25.2989,36824.0
2020-01-06 12:40:00,26.81,26.83,26.8,26.8,17508.0,25.2894,25.3083,25.28,25.28,17508.0
2020-01-06 12:50:00,26.8,26.8,26.77,26.77,24672.0,25.28,25.28,25.2517,25.2517,24672.0
2020-01-06 13:00:00,26.76,26.79,26.76,26.79,14900.0,25.2423,25.2706,25.2423,25.2706,14900.0
2020-01-06 13:10:00,26.78,26.79,26.77,26.79,26464.0,25.2611,25.2706,25.2517,25.2706,26464.0
2020-01-06 13:20:00,26.79,26.79,26.77,26.77,25516.0,25.2706,25.2706,25.2517,25.2517,25516.0
2020-01-06 13:30:00,26.76,26.78,26.76,26.76,22660.0,25.2423,25.2611,25.2423,25.2423,22660.0
2020-01-06 13:40:00,26.77,26.78,26.75,26.75,65036.0,25.2517,25.2611,25.2328,25.2328,65036.0
2020-01-06 13:50:00,26.75,26.76,26.73,26.74,40676.0,25.2328,25.2423,25.214,25.2234,40676.0
2020-01-06 14:00:00,26.74,26.76,26.73,26.74,29900.0,25.2234,25.2423,25.214,25.2234,29900.0
2020-01-06 14:10:00,26.74,26.77,26.74,26.75,21164.0,25.2234,25.2517,25.2234,25.2328,21164.0
2020-01-06 14:20:00,26.75,26.76,26.74,26.75,30176.0,25.2328,25.2423,25.2234,25.2328,30176.0
2020-01-06 14:30:00,26.75,26.76,26.74,26.74,23792.0,25.2328,25.2423,25.2234,25.2234,23792.0
2020-01-06 14:40:00,26.74,26.76,26.74,26.76,18528.0,25.2234,25.2423,25.2234,25.2423,18528.0
2020-01-06 14:50:00,26.76,26.8,26.76,26.79,33980.0,25.2423,25.28,25.2423,25.2706,33980.0
2020-01-06 15:00:00,26.79,26.81,26.79,26.8,24676.0,25.2706,25.2894,25.2706,25.28,24676.0
2020-01-06 15:10:00,26.81,26.83,26.8,26.81,30316.0,25.2894,25.3083,25.28,25.2894,30316.0
2020-01-06 15:20:00,26.81,26.83,26.81,26.81,26284.0,25.2894,25.3083,25.2894,25.2894,26284.0
2020-01-06 15:30:00,26.81,26.81,26.78,26.81,77468.0,25.2894,25.2894,25.2611,25.2894,77468.0
2020-01-06 15:40:00,26.81,26.85,26.81,26.84,87484.0,25.2894,25.3272,25.2894,25.3177,87484.0
2020-01-06 15:50:00,26.84,26.89,26.82,26.88,386208.0,25.3177,25.3649,25.2989,25.3555,386208.0
2020-01-07 09:30:00,27.0,27.02,26.9,26.93,104136.0,25.4687,25.4875,25.3743,25.4026,104136.0
2020-01-07 09:40:00,26.93,26.97,26.91,26.97,36556.0,25.4026,25.4404,25.3838,25.4404,36556.0
2020-01-07 09:50:00,26.95,27.04,26.95,27.01,41624.0,25.4215,25.5064,25.4215,25.4781,41624.0
2020-01-07 10:00:00,27.02,27.06,27.01,27.02,57332.0,25.4875,25.5253,25.4781,25.4875,57332.0
2020-01-07 10:10:00,27.02,27.05,27.01,27.02,17100.0,25.4875,25.5158,25.4781,25.4875,17100.0
2020-01-07 10:20:00,27.03,27.04,27.0,27.03,27240.0,25.497,25.5064,25.4687,25.497,27240.0
2020-01-07 10:30:00,27.05,27.05,27.01,27.03,8556.0,25.5158,25.5158,25.4781,25.497,8556.0
2020-01-07 10:40:00,27.02,27.05,27.02,27.03,16624.0,25.4875,25.5158,25.4875,25.497,16624.0
2020-01-07 10:50:00,27.03,27.08,27.03,27.07,26748.0,25.497,25.5441,25.497,25.5347,26748.0
2020-01-07 11:00:00,27.07,27.1,27.07,27.07,12980.0,25.5347,25.563,25.5347,25.5347,12980.0
2020-01-07 11:10:00,27.06,27.08,27.06,27.08,12852.0,25.5253,25.5441,25.5253,25.5441,12852.0
2020-01-07 11:20:00,27.08,27.09,27.06,27.07,15200.0,25.5441,25.5536,25.5253,25.5347,15200.0
2020-01-07 11:30:00,27.08,27.1,27.05,27.06,34308.0,25.5441,25.563,25.5158,25.5253,34308.0
2020-01-07 11:40:00,27.05,27.06,27.04,27.05,29644.0,25.5158,25.5253,25.5064,25.5158,29644.0
2020-01-07 11:50:00,27.06,27.09,27.05,27.07,60904.0,25.5253,25.5536,25.5158,25.5347,60904.0
2020-01-07 12:00:00,27.08,27.13,27.08,27.12,37756.0,25.5441,25.5913,25.5441,25.5818,37756.0
2020-01-07 12:10:00,27.12,27.13,27.1,27.12,25376.0,25.5818,25.5913,25.563,25.5818,25376.0
2020-01-07 12:20:00,27.12,27.13,27.08,27.09,84924.0,25.5818,25.5913,25.5441,25.5536,84924.0
2020-01-07 12:30:00,27.08,27.08,27.04,27.05,36548.0,25.5441,25.5441,25.5064,25.5158,36548.0
2020-01-07 12:40:00,27.05,27.06,27.05,27.05,17776.0,25.5158,25.5253,25.5158,25.5158,17776.0
2020-01-07 12:50:00,27.05,27.08,27.05,27.08,36068.0,25.5158,25.5441,25.5158,25.5441,36068.0
2020-01-07 13:00:00,27.08,27.12,27.08,27.11,24064.0,25.5441,25.5818,25.5441,25.5724,24064.0
2020-01-07 13:10:00,27.11,27.12,27.07,27.07,122668.0,25.5724,25.5818,25.5347,25.5347,122668.0
2020-01-07 13:20:00,27.07,27.11,27.07,27.1,127352.0,25.5347,25.5724,25.5347,25.563,127352.0
2020-01-07 13:30:00,27.09,27.1,27.06,27.06,29788.0,25.5536,25.563,25.5253,25.5253,29788.0
2020-01-07 13:40:00,27.07,27.08,27.05,27.07,63660.0,25.5347,25.5441,25.5158,25.5347,63660.0
2020-01-07 13:50:00,27.07,27.11,27.07,27.09,40252.0,25.5347,25.5724,25.5347,25.5536,40252.0
2020-01-07 14:00:00,27.1,27.1,27.08,27.08,32624.0,25.563,25.563,25.5441,25.5441,32624.0
2020-01-07 14:10:00,27.09,27.11,27.08,27.1,50236.0,25.5536,25.5724,25.5441,25.563,50236.0
2020-01-07 14:20:00,27.1,27.12,27.1,27.1,19560.0,25.563,25.5818,25.563,25.563,19560.0
2020-01-07 14:30:00,27.11,27.13,27.1,27.1,34796.0,25.5724,25.5913,25.563,25.563,34796.0
2020-01-07 14:40:00,27.1,27.11,27.1,27.11,15408.0,25.563,25.5724,25.563,25.5724,15408.0
2020-01-07 14:50:00,27.11,27.11,27.1,27.1,22420.0,25.5724,25.5724,25.563,25.563,22420.0
2020-01-07 15:00:00,27.11,27.11,27.07,27.07,86696.0,25.5724,25.5724,25.5347,25.5347,86696.0
2020-01-07 15:10:00,27.07,27.13,27.07,27.12,44596.0,25.5347,25.5913,25.5347,25.5818,44596.0
2020-01-07 15:20:00,27.13,27.14,27.11,27.14,29120.0,25.5913,25.6007,25.5724,25.6007,29120.0
2020-01-07 15:30:00,27.13,27.13,27.1,27.1,57524.0,25.5913,25.5913,25.563,25.563,57524.0
2020-01-07 15:40:00,27.1,27.1,27.07,27.08,77584.0,25.563,25.563,25.5347,25.5441,77584.0
2020-01-07 15:50:00,27.08,27.08,27.03,27.03,279984.0,25.5441,25.5441,25.497,25.497,279984.0
2020-01-08 09:30:00,27.0,27.0,26.85,26.89,95220.0,25.4687,25.4687,25.3272,25.3649,95220.0
2020-01-08 09:40:00,26.91,26.98,26.9,26.96,21384.0,25.3838,25.4498,25.3743,25.4309,21384.0
2020-01-08 09:50:00,26.97,27.03,26.95,27.03,52940.0,25.4404,25.497,25.4215,25.497,52940.0
2020-01-08 10:00:00,27.04,27.07,27.01,27.02,40244.0,25.5064,25.5347,25.4781,25.4875,40244.0
2020-01-08 10:10:00,27.01,27.05,27.0,27.01,46680.0,25.4781,25.5158,25.4687,25.4781,46680.0
2020-01-08 10:20:00,27.01,27.03,26.98,26.99,44232.0,25.4781,25.497,25.4498,25.4592,44232.0
2020-01-08 10:30:00,26.99,27.0,26.98,26.99,17408.0,25.4592,25.4687,25.4498,25.4592,17408.0
2020-01-08 10:40:00,27.0,27.0,26.93,26.96,19476.0,25.4687,25.4687,25.4026,25.4309,19476.0
2020-01-08 10:50:00,26.96,27.0,26.96,26.99,25200.0,25.4309,25.4687,25.4309,25.4592,25200.0
2020-01-08 11:00:00,26.99,27.0,26.96,26.99,19412.0,25.4592,25.4687,25.4309,25.4592,19412.0
2020-01-08 11:10:00,27.0,27.01,26.99,27.0,14056.0,25.4687,25.4781,25.4592,25.4687,14056.0
2020-01-08 11:20:00,27.0,27.05,26.98,27.05,17608.0,25.4687,25.5158,25.4498,25.5158,17608.0
2020-01-08 11:30:00,27.04,27.1,26.99,27.09,15844.0,25.5064,25.563,25.4592,25.5536,15844.0
2020-01-08 11:40:00,27.08,27.2,27.08,27.2,22652.0,25.5441,25.6573,25.5441,25.6573,22652.0
2020-01-08 11:50:00,27.2,27.2,27.17,27.17,15100.0,25.6573,25.6573,25.629,25.629,15100.0
2020-01-08 12:00:00,27.17,27.19,27.15,27.16,68280.0,25.629,25.6479,25.6101,25.6196,68280.0
2020-01-08 12:10:00,27.15,27.17,27.14,27.16,10768.0,25.6101,25.629,25.6007,25.6196,10768.0
2020-01-08 12:20:00,27.16,27.16,27.14,27.14,27376.0,25.6196,25.6196,25.6007,25.6007,27376.0
2020-01-08 12:30:00,27.14,27.16,27.14,27.14,52556.0,25.6007,25.6196,25.6007,25.6007,52556.0
2020-01-08 12:40:00,27.14,27.14,27.11,27.13,29924.0,25.6007,25.6007,25.5724,25.5913,29924.0
2020-01-08 12:50:00,27.13,27.13,27.1,27.1,18196.0,25.5913,25.5913,25.563,25.563,18196.0
2020-01-08 13:00:00,27.1,27.12,27.1,27.11,21360.0,25.563,25.5818,25.563,25.5724,21360.0
2020-01-08 13:10:00,27.11,27.11,27.08,27.09,19388.0,25.5724,25.5724,25.5441,25.5536,19388.0
2020-01-08 13:20:00,27.08,27.08,27.07,27.08,32640.0,25.5441,25.5441,25.5347,25.5441,32640.0
2020-01-08 13:30:00,27.09,27.09,27.07,27.08,31228.0,25.5536,25.5536,25.5347,25.5441,31228.0
2020-01-08 13:40:00,27.08,27.09,27.06,27.06,47004.0,25.5441,25.5536,25.5253,25.5253,47004.0
2020-01-08 13:50:00,27.05,27.06,27.02,27.02,23356.0,25.5158,25.5253,25.4875,25.4875,23356.0
2020-01-08 14:00:00,27.03,27.06,27.02,27.05,41856.0,25.497,25.5253,25.4875,25.5158,41856.0
2020-01-08 14:10:00,27.05,27.07,27.04,27.06,36148.0,25.5158,25.5347,25.5064,25.5253,36148.0
2020-01-08 14:20:00,27.06,27.07,27.06,27.07,34144.0,25.5253,25.5347,25.5253,25.5347,34144.0
2020-01-08 14:30:00,27.07,27.09,27.07,27.08,23512.0,25.5347,25.5536,25.5347,25.5441,23512.0
2020-01-08 14:40:00,27.08,27.12,27.08,27.12,26488.0,25.5441,25.5818,25.5441,25.5818,26488.0
2020-01-08 14:50:00,27.11,27.14,27.11,27.14,27340.0,25.5724,25.6007,25.5724,25.6007,27340.0
2020-01-08 15:00:00,27.13,27.18,27.13,27.18,31876.0,25.5913,25.6384,25.5913,25.6384,31876.0
2020-01-08 15:10:00,27.18,27.21,27.18,27.21,51276.0,25.6384,25.6667,25.6384,25.6667,51276.0
2020-01-08 15:20:00,27.2,27.24,27.2,27.23,41288.0,25.6573,25.695,25.6573,25.6856,41288.0
2020-01-08 15:30:00,27.22,27.23,27.19,27.21,67160.0,25.6762,25.6856,25.6479,25.6667,67160.0
2020-01-08 15:40:00,27.21,27.22,27.14,27.14,113700.0,25.6667,25.6762,25.6007,25.6007,113700.0
2020-01-08 15:50:00,27.15,27.15,27.06,27.09,322208.0,25.6101,25.6101,25.5253,25.5536,322208.0
2020-01-09 09:30:00,27.25,27.35,27.23,27.34,151268.0,25.7045,25.7988,25.6856,25.7894,151268.0
2020-01-09 09:40:00,27.32,27.36,27.24,27.26,148444.0,25.7705,25.8082,25.695,25.7139,148444.0
2020-01-09 09:50:00,27.25,27.32,27.25,27.26,26508.0,25.7045,25.7705,25.7045,25.7139,26508.0
2020-01-09 10:00:00,27.26,27.29,27.23,27.23,20712.0,25.7139,25.7422,25.6856,25.6856,20712.0
2020-01-09 10:10:00,27.24,27.29,27.24,27.29,30764.0,25.695,25.7422,25.695,25.7422,30764.0
2020-01-09 10:20:00,27.29,27.34,27.28,27.33,32372.0,25.7422,25.7894,25.7328,25.7799,32372.0
2020-01-09 10:30:00,27.33,27.34,27.28,27.32,30764.0,25.7799,25.7894,25.7328,25.7705,30764.0
2020-01-09 10:40:00,27.32,27.35,27.28,27.28,50484.0,25.7705,25.7988,25.7328,25.7328,50484.0
2020-01-09 10:50:00,27.28,27.28,27.2,27.25,162928.0,25.7328,25.7328,25.6573,25.7045,162928.0
2020-01-09 11:00:00,27.24,27.25,27.22,27.23,64056.0,25.695,25.7045,25.6762,25.6856,64056.0
2020-01-09 11:10:00,27.22,27.24,27.19,27.23,46984.0,25.6762,25.695,25.6479,25.6856,46984.0
2020-01-09 11:20:00,27.23,27.24,27.18,27.21,29128.0,25.6856,25.695,25.6384,25.6667,29128.0
2020-01-09 11:30:00,27.2,27.22,27.2,27.2,38096.0,25.6573,25.6762,25.6573,25.6573,38096.0
2020-01-09 11:40:00,27.2,27.23,27.2,27.22,49252.0,25.6573,25.6856,25.6573,25.6762,49252.0
2020-01-09 11:50:00,27.22,27.23,27.2,27.23,24692.0,25.6762,25.6856,25.6573,25.6856,24692.0
2020-01-09 12:00:00,27.23,27.23,27.21,27.22,32996.0,25.6856,25.6856,25.6667,25.6762,32996.0
2020-01-09 12:10:00,27.22,27.23,27.18,27.18,49536.0,25.6762,25.6856,25.6384,25.6384,49536.0
2020-01-09 12:20:00,27.18,27.18,27.15,27.16,26896.0,25.6384,25.6384,25.6101,25.6196,26896.0
2020-01-09 12:30:00,27.17,27.18,27.15,27.17,57752.0,25.629,25.6384,25.6101,25.629,57752.0
2020-01-09 12:40:00,27.17,27.17,27.12,27.15,78148.0,25.629,25.629,25.5818,25.6101,78148.0
2020-01-09 12:50:00,27.16,27.19,27.16,27.19,14068.0,25.6196,25.6479,25.6196,25.6479,14068.0
2020-01-09 13:00:00,27.19,27.21,27.18,27.19,32316.0,25.6479,25.6667,25.6384,25.6479,32316.0
2020-01-09 13:10:00,27.19,27.23,27.18,27.2,49232.0,25.6479,25.6856,25.6384,25.6573,49232.0
2020-01-09 13:20:00,27.2,27.21,27.19,27.2,31548.0,25.6573,25.6667,25.6479,25.6573,31548.0
2020-01-09 13:30:00,27.2,27.22,27.17,27.18,91292.0,25.6573,25.6762,25.629,25.6384,91292.0
2020-01-09 13:40:00,27.18,27.2,27.17,27.18,66624.0,25.6384,25.6573,25.629,25.6384,66624.0
2020-01-09 13:50:00,27.19,27.21,27.17,27.17,68444.0,25.6479,25.6667,25.629,25.629,68444.0
2020-01-09 14:00:00,27.18,27.23,27.17,27.18,440284.0,25.6384,25.6856,25.629,25.6384,440284.0
2020-01-09 14:10:00,27.18,27.25,27.17,27.23,30848.0,25.6384,25.7045,25.629,25.6856,30848.0
2020-01-09 14:20:00,27.25,27.25,27.21,27.23,26820.0,25.7045,25.7045,25.6667,25.6856,26820.0
2020-01-09 14:30:00,27.23,27.24,27.22,27.24,78404.0,25.6856,25.695,25.6762,25.695,78404.0
2020-01-09 14:40:00,27.25,27.27,27.23,27.23,15584.0,25.7045,25.7233,25.6856,25.6856,15584.0
2020-01-09 14:50:00,27.23,27.24,27.23,27.23,29144.0,25.6856,25.695,25.6856,25.6856,29144.0
2020-01-09 15:00:00,27.23,27.23,27.2,27.22,50884.0,25.6856,25.6856,25.6573,25.6762,50884.0
2020-01-09 15:10:00,27.22,27.23,27.19,27.22,36440.0,25.6762,25.6856,25.6479,25.6762,36440.0
2020-01-09 15:20:00,27.22,27.23,27.21,27.23,37368.0,25.6762,25.6856,25.6667,25.6856,37368.0
2020-01-09 15:30:00,27.23,27.25,27.18,27.19,96508.0,25.6856,25.7045,25.6384,25.6479,96508.0
2020-01-09 15:40:00,27.19,27.2,27.16,27.16,180180.0,25.6479,25.6573,25.6196,25.6196,180180.0
2020-01-09 15:50:00,27.16,27.23,27.16,27.18,626940.0,25.6196,25.6856,25.6196,25.6384,626940.0
2020-01-10 09:30:00,27.21,27.23,27.16,27.17,66068.0,25.6667,25.6856,25.6196,25.629,66068.0
2020-01-10 09:40:00,27.19,27.25,27.18,27.21,22784.0,25.6479,25.7045,25.6384,25.6667,22784.0
2020-01-10 09:50:00,27.21,27.24,27.11,27.18,120344.0,25.6667,25.695,25.5724,25.6384,120344.0
2020-01-10 10:00:00,27.21,27.23,27.17,27.21,25828.0,25.6667,25.6856,25.629,25.6667,25828.0
2020-01-10 10:10:00,27.2,27.22,27.18,27.18,38656.0,25.6573,25.6762,25.6384,25.6384,38656.0
2020-01-10 10:20:00,27.18,27.21,27.18,27.2,34768.0,25.6384,25.6667,25.6384,25.6573,34768.0
2020-01-10 10:30:00,27.2,27.21,27.17,27.2,17620.0,25.6573,25.6667,25.629,25.6573,17620.0
2020-01-10 10:40:00,27.21,27.21,27.18,27.19,13464.0,25.6667,25.6667,25.6384,25.6479,13464.0
2020-01-10 10:50:00,27.18,27.23,27.17,27.22,39408.0,25.6384,25.6856,25.629,25.6762,39408.0
2020-01-10 11:00:00,27.22,27.24,27.2,27.22,38456.0,25.6762,25.695,25.6573,25.6762,38456.0
2020-01-10 11:10:00,27.22,27.23,27.21,27.22,33812.0,25.6762,25.6856,25.6667,25.6762,33812.0
2020-01-10 11:20:00,27.22,27.22,27.2,27.2,10836.0,25.6762,25.6762,25.6573,25.6573,10836.0
2020-01-10 11:30:00,27.19,27.19,27.17,27.17,131980.0,25.6479,25.6479,25.629,25.629,131980.0
2020-01-10 11:40:00,27.17,27.17,27.08,27.08,29904.0,25.629,25.629,25.5441,25.5441,29904.0
2020-01-10 11:50:00,27.09,27.14,27.09,27.14,33320.0,25.5536,25.6007,25.5536,25.6007,33320.0
2020-01-10 12:00:00,27.14,27.15,27.13,27.13,14800.0,25.6007,25.6101,25.5913,25.5913,14800.0
2020-01-10 12:10:00,27.13,27.14,27.09,27.13,134956.0,25.5913,25.6007,25.5536,25.5913,134956.0
2020-01-10 12:20:00,27.12,27.15,27.1,27.15,20196.0,25.5818,25.6101,25.563,25.6101,20196.0
2020-01-10 12:30:00,27.15,27.15,27.13,27.14,27760.0,25.6101,25.6101,25.5913,25.6007,27760.0
2020-01-10 12:40:00,27.14,27.15,27.14,27.15,27100.0,25.6007,25.6101,25.6007,25.6101,27100.0
2020-01-10 12:50:00,27.16,27.16,27.14,27.15,15560.0,25.6196,25.6196,25.6007,25.6101,15560.0
2020-01-10 13:00:00,27.16,27.17,27.15,27.17,15000.0,25.6196,25.629,25.6101,25.629,15000.0
2020-01-10 13:10:00,27.17,27.18,27.16,27.17,23552.0,25.629,25.6384,25.6196,25.629,23552.0
2020-01-10 13:20:00,27.17,27.17,27.16,27.17,16800.0,25.629,25.629,25.6196,25.629,16800.0
2020-01-10 13:30:00,27.17,27.18,27.16,27.17,9068.0,25.629,25.6384,25.6196,25.629,9068.0
2020-01-10 13:40:00,27.17,27.2,27.16,27.2,29556.0,25.629,25.6573,25.6196,25.6573,29556.0
2020-01-10 13:50:00,27.19,27.21,27.18,27.2,11180.0,25.6479,25.6667,25.6384,25.6573,11180.0
2020-01-10 14:00:00,27.2,27.2,27.19,27.19,13200.0,25.6573,25.6573,25.6479,25.6479,13200.0
2020-01-10 14:10:00,27.18,27.18,27.16,27.16,12204.0,25.6384,25.6384,25.6196,25.6196,12204.0
2020-01-10 14:20:00,27.17,27.17,27.15,27.16,11200.0,25.629,25.629,25.6101,25.6196,11200.0
2020-01-10 14:30:00,27.16,27.16,27.14,27.14,19732.0,25.6196,25.6196,25.6007,25.6007,19732.0
2020-01-10 14:40:00,27.14,27.16,27.14,27.16,15624.0,25.6007,25.6196,25.6007,25.6196,15624.0
2020-01-10 14:50:00,27.15,27.16,27.14,27.16,12744.0,25.6101,25.6196,25.6007,25.6196,12744.0
2020-01-10 15:00:00,27.15,27.15,27.09,27.1,22192.0,25.6101,25.6101,25.5536,25.563,22192.0
2020-01-10 15:10:00,27.09,27.1,27.08,27.08,24976.0,25.5536,25.563,25.5441,25.5441,24976.0
2020-01-10 15:20:00,27.09,27.1,27.07,27.07,29812.0,25.5536,25.563,25.5347,25.5347,29812.0
2020-01-10 15:30:00,27.07,27.07,27.02,27.03,55788.0,25.5347,25.5347,25.4875,25.497,55788.0
2020-01-10 15:40:00,27.03,27.06,27.01,27.03,90452.0,25.497,25.5253,25.4781,25.497,90452.0
2020-01-10 15:50:00,27.04,27.1,27.03,27.08,267940.0,25.5064,25.563,25.497,25.5441,267940.0
2020-01-13 09:30:00,27.12,27.19,27.12,27.19,69452.0,25.5818,25.6479,25.5818,25.6479,69452.0
2020-01-13 09:40:00,27.16,27.21,27.14,27.2,8556.0,25.6196,25.6667,25.6007,25.6573,8556.0
2020-01-13 09:50:00,27.21,27.21,27.15,27.17,42384.0,25.6667,25.6667,25.6101,25.629,42384.0
2020-01-13 10:00:00,27.17,27.17,27.13,27.15,11340.0,25.629,25.629,25.5913,25.6101,11340.0
2020-01-13 10:10:00,27.15,27.15,27.1,27.1,17156.0,25.6101,25.6101,25.563,25.563,17156.0
2020-01-13 10:20:00,27.11,27.16,27.09,27.14,16640.0,25.5724,25.6196,25.5536,25.6007,16640.0
2020-01-13 10:30:00,27.12,27.13,27.08,27.13,7972.0,25.5818,25.5913,25.5441,25.5913,7972.0
2020-01-13 10:40:00,27.12,27.14,27.12,27.14,8624.0,25.5818,25.6007,25.5818,25.6007,8624.0
2020-01-13 10:50:00,27.14,27.16,27.14,27.15,18052.0,25.6007,25.6196,25.6007,25.6101,18052.0
2020-01-13 11:00:00,27.15,27.16,27.12,27.14,23812.0,25.6101,25.6196,25.5818,25.6007,23812.0
2020-01-13 11:10:00,27.15,27.15,27.14,27.15,11800.0,25.6101,25.6101,25.6007,25.6101,11800.0
2020-01-13 11:20:00,27.15,27.17,27.14,27.15,27708.0,25.6101,25.629,25.6007,25.6101,27708.0
2020-01-13 11:30:00,27.17,27.17,27.14,27.15,9576.0,25.629,25.629,25.6007,25.6101,9576.0
2020-01-13 11:40:00,27.14,27.15,27.12,27.15,11660.0,25.6007,25.6101,25.5818,25.6101,11660.0
2020-01-13 11:50:00,27.15,27.17,27.14,27.17,42476.0,25.6101,25.629,25.6007,25.629,42476.0
2020-01-13 12:00:00,27.16,27.22,27.16,27.22,20400.0,25.6196,25.6762,25.6196,25.6762,20400.0
2020-01-13 12:10:00,27.22,27.24,27.22,27.23,10140.0,25.6762,25.695,25.6762,25.6856,10140.0
2020-01-13 12:20:00,27.23,27.24,27.19,27.19,15176.0,25.6856,25.695,25.6479,25.6479,15176.0
2020-01-13 12:30:00,27.19,27.2,27.18,27.18,14340.0,25.6479,25.6573,25.6384,25.6384,14340.0
2020-01-13 12:40:00,27.18,27.18,27.16,27.17,24508.0,25.6384,25.6384,25.6196,25.629,24508.0
2020-01-13 12:50:00,27.17,27.21,27.17,27.2,14936.0,25.629,25.6667,25.629,25.6573,14936.0
2020-01-13 13:00:00,27.2,27.22,27.19,27.21,33156.0,25.6573,25.6762,25.6479,25.6667,33156.0
2020-01-13 13:10:00,27.21,27.21,27.2,27.21,29576.0,25.6667,25.6667,25.6573,25.6667,29576.0
2020-01-13 13:20:00,27.21,27.22,27.2,27.21,66952.0,25.6667,25.6762,25.6573,25.6667,66952.0
2020-01-13 13:30:00,27.21,27.21,27.2,27.2,51780.0,25.6667,25.6667,25.6573,25.6573,51780.0
2020-01-13 13:40:00,27.2,27.21,27.19,27.2,68752.0,25.6573,25.6667,25.6479,25.6573,68752.0
2020-01-13 13:50:00,27.2,27.21,27.19,27.2,39560.0,25.6573,25.6667,25.6479,25.6573,39560.0
2020-01-13 14:00:00,27.2,27.22,27.19,27.22,39584.0,25.6573,25.6762,25.6479,25.6762,39584.0
2020-01-13 14:10:00,27.22,27.25,27.22,27.24,35080.0,25.6762,25.7045,25.6762,25.695,35080.0
2020-01-13 14:20:00,27.24,27.25,27.22,27.23,44504.0,25.695,25.7045,25.6762,25.6856,44504.0
2020-01-13 14:30:00,27.23,27.23,27.2,27.21,71724.0,25.6856,25.6856,25.6573,25.6667,71724.0
2020-01-13 14:40:00,27.21,27.23,27.21,27.21,89508.0,25.6667,25.6856,25.6667,25.6667,89508.0
2020-01-13 14:50:00,27.21,27.22,27.19,27.21,78968.0,25.6667,25.6762,25.6479,25.6667,78968.0
2020-01-13 15:00:00,27.21,27.24,27.21,27.24,96124.0,25.6667,25.695,25.6667,25.695,96124.0
2020-01-13 15:10:00,27.24,27.24,27.23,27.23,67352.0,25.695,25.695,25.6856,25.6856,67352.0
2020-01-13 15:20:00,27.23,27.25,27.21,27.22,84692.0,25.6856,25.7045,25.6667,25.6762,84692.0
2020-01-13 15:30:00,27.22,27.25,27.22,27.25,64220.0,25.6762,25.7045,25.6762,25.7045,64220.0
2020-01-13 15:40:00,27.24,27.25,27.22,27.23,93836.0,25.695,25.7045,25.6762,25.6856,93836.0
2020-01-13 15:50:00,27.23,27.29,27.22,27.28,302052.0,25.6856,25.7422,25.6762,25.7328,302052.0
2020-01-14 09:30:00,27.22,27.33,27.2,27.31,111316.0,25.6762,25.7799,25.6573,25.7611,111316.0
2020-01-14 09:40:00,27.28,27.28,27.21,27.22,24480.0,25.7328,25.7328,25.6667,25.6762,24480.0
2020-01-14 09:50:00,27.23,27.23,27.19,27.21,25476.0,25.6856,25.6856,25.6479,25.6667,25476.0
2020-01-14 10:00:00,27.21,27.27,27.2,27.23,20636.0,25.6667,25.7233,25.6573,25.6856,20636.0
2020-01-14 10:10:00,27.22,27.25,27.21,27.24,43996.0,25.6762,25.7045,25.6667,25.695,43996.0
2020-01-14 10:20:00,27.24,27.31,27.24,27.3,35284.0,25.695,25.7611,25.695,25.7516,35284.0
2020-01-14 10:30:00,27.31,27.34,27.31,27.31,25420.0,25.7611,25.7894,25.7611,25.7611,25420.0
2020-01-14 10:40:00,27.31,27.32,27.3,27.31,33932.0,25.7611,25.7705,25.7516,25.7611,33932.0
2020-01-14 10:50:00,27.31,27.32,27.29,27.32,45676.0,25.7611,25.7705,25.7422,25.7705,45676.0
2020-01-14 11:00:00,27.34,27.37,27.33,27.35,171336.0,25.7894,25.8177,25.7799,25.7988,171336.0
2020-01-14 11:10:00,27.34,27.37,27.34,27.36,29044.0,25.7894,25.8177,25.7894,25.8082,29044.0
2020-01-14 11:20:00,27.36,27.4,27.36,27.4,84652.0,25.8082,25.846,25.8082,25.846,84652.0
2020-01-14 11:30:00,27.4,27.4,27.39,27.4,22676.0,25.846,25.846,25.8365,25.846,22676.0
2020-01-14 11:40:00,27.4,27.44,27.4,27.43,27692.0,25.846,25.8837,25.846,25.8743,27692.0
2020-01-14 11:50:00,27.43,27.45,27.42,27.44,44668.0,25.8743,25.8931,25.8648,25.8837,44668.0
2020-01-14 12:00:00,27.44,27.47,27.44,27.46,84868.0,25.8837,25.912,25.8837,25.9026,84868.0
2020-01-14 12:10:00,27.46,27.47,27.46,27.47,26024.0,25.9026,25.912,25.9026,25.912,26024.0
2020-01-14 12:20:00,27.48,27.49,27.47,27.49,21100.0,25.9214,25.9309,25.912,25.9309,21100.0
2020-01-14 12:30:00,27.49,27.5,27.49,27.49,25504.0,25.9309,25.9403,25.9309,25.9309,25504.0
2020-01-14 12:40:00,27.5,27.5,27.49,27.49,56584.0,25.9403,25.9403,25.9309,25.9309,56584.0
2020-01-14 12:50:00,27.49,27.5,27.49,27.5,32844.0,25.9309,25.9403,25.9309,25.9403,32844.0
2020-01-14 13:00:00,27.5,27.55,27.49,27.54,178624.0,25.9403,25.9875,25.9309,25.978,178624.0
2020-01-14 13:10:00,27.54,27.54,27.52,27.53,35940.0,25.978,25.978,25.9592,25.9686,35940.0
2020-01-14 13:20:00,27.53,27.56,27.53,27.55,40088.0,25.9686,25.9969,25.9686,25.9875,40088.0
2020-01-14 13:30:00,27.55,27.56,27.45,27.53,45104.0,25.9875,25.9969,25.8931,25.9686,45104.0
2020-01-14 13:40:00,27.54,27.54,27.48,27.5,30832.0,25.978,25.978,25.9214,25.9403,30832.0
2020-01-14 13:50:00,27.5,27.51,27.48,27.48,43256.0,25.9403,25.9497,25.9214,25.9214,43256.0
2020-01-14 14:00:00,27.49,27.5,27.43,27.43,134376.0,25.9309,25.9403,25.8743,25.8743,134376.0
2020-01-14 14:10:00,27.45,27.46,27.36,27.4,49432.0,25.8931,25.9026,25.8082,25.846,49432.0
2020-01-14 14:20:00,27.4,27.43,27.38,27.42,15684.0,25.846,25.8743,25.8271,25.8648,15684.0
2020-01-14 14:30:00,27.42,27.47,27.41,27.46,43008.0,25.8648,25.912,25.8554,25.9026,43008.0
2020-01-14 14:40:00,27.47,27.47,27.44,27.46,17720.0,25.912,25.912,25.8837,25.9026,17720.0
2020-01-14 14:50:00,27.46,27.46,27.42,27.42,29968.0,25.9026,25.9026,25.8648,25.8648,29968.0
2020-01-14 15:00:00,27.43,27.44,27.41,27.43,23180.0,25.8743,25.8837,25.8554,25.8743,23180.0
2020-01-14 15:10:00,27.42,27.42,27.38,27.4,20364.0,25.8648,25.8648,25.8271,25.846,20364.0
2020-01-14 15:20:00,27.4,27.42,27.36,27.36,34856.0,25.846,25.8648,25.8082,25.8082,34856.0
2020-01-14 15:30:00,27.36,27.38,27.35,27.37,45052.0,25.8082,25.8271,25.7988,25.8177,45052.0
2020-01-14 15:40:00,27.37,27.4,27.36,27.36,85324.0,25.8177,25.846,25.8082,25.8082,85324.0
2020-01-14 15:50:00,27.35,27.39,27.31,27.37,322060.0,25.7988,25.8365,25.7611,25.8177,322060.0
2020-01-15 09:30:00,27.48,27.5,27.38,27.38,112088.0,25.9214,25.9403,25.8271,25.8271,112088.0
2020-01-15 09:40:00,27.41,27.43,27.36,27.36,20964.0,25.8554,25.8743,25.8082,25.8082,20964.0
2020-01-15 09:50:00,27.36,27.36,27.33,27.36,26712.0,25.8082,25.8082,25.7799,25.8082,26712.0
2020-01-15 10:00:00,27.36,27.36,27.3,27.3,24368.0,25.8082,25.8082,25.7516,25.7516,24368.0
2020-01-15 10:10:00,27.31,27.31,27.28,27.3,16584.0,25.7611,25.7611,25.7328,25.7516,16584.0
2020-01-15 10:20:00,27.3,27.35,27.29,27.35,23428.0,25.7516,25.7988,25.7422,25.7988,23428.0
2020-01-15 10:30:00,27.36,27.37,27.34,27.36,31976.0,25.8082,25.8177,25.7894,25.8082,31976.0
2020-01-15 10:40:00,27.35,27.37,27.35,27.36,15736.0,25.7988,25.8177,25.7988,25.8082,15736.0
2020-01-15 10:50:00,27.36,27.39,27.35,27.38,18760.0,25.8082,25.8365,25.7988,25.8271,18760.0
2020-01-15 11:00:00,27.38,27.38,27.35,27.36,28596.0,25.8271,25.8271,25.7988,25.8082,28596.0
2020-01-15 11:10:00,27.36,27.4,27.36,27.39,55612.0,25.8082,25.846,25.8082,25.8365,55612.0
2020-01-15 11:20:00,27.39,27.4,27.37,27.39,27076.0,25.8365,25.846,25.8177,25.8365,27076.0
2020-01-15 11:30:00,27.4,27.43,27.39,27.43,27056.0,25.846,25.8743,25.8365,25.8743,27056.0
2020-01-15 11:40:00,27.42,27.44,27.4,27.41,23836.0,25.8648,25.8837,25.846,25.8554,23836.0
2020-01-15 11:50:00,27.41,27.41,27.37,27.39,31964.0,25.8554,25.8554,25.8177,25.8365,31964.0
2020-01-15 12:00:00,27.39,27.39,27.34,27.34,50468.0,25.8365,25.8365,25.7894,25.7894,50468.0
2020-01-15 12:10:00,27.34,27.34,27.32,27.32,21456.0,25.7894,25.7894,25.7705,25.7705,21456.0
2020-01-15 12:20:00,27.33,27.34,27.31,27.31,17044.0,25.7799,25.7894,25.7611,25.7611,17044.0
2020-01-15 12:30:00,27.31,27.32,27.3,27.31,14552.0,25.7611,25.7705,25.7516,25.7611,14552.0
2020-01-15 12:40:00,27.31,27.31,27.28,27.28,12220.0,25.7611,25.7611,25.7328,25.7328,12220.0
2020-01-15 12:50:00,27.27,27.27,27.24,27.24,19944.0,25.7233,25.7233,25.695,25.695,19944.0
2020-01-15 13:00:00,27.24,27.25,27.22,27.22,21820.0,25.695,25.7045,25.6762,25.6762,21820.0
2020-01-15 13:10:00,27.22,27.25,27.22,27.24,24080.0,25.6762,25.7045,25.6762,25.695,24080.0
2020-01-15 13:20:00,27.24,27.25,27.22,27.24,13524.0,25.695,25.7045,25.6762,25.695,13524.0
2020-01-15 13:30:00,27.24,27.27,27.22,27.25,30776.0,25.695,25.7233,25.6762,25.7045,30776.0
2020-01-15 13:40:00,27.25,27.29,27.25,27.29,14336.0,25.7045,25.7422,25.7045,25.7422,14336.0
2020-01-15 13:50:00,27.29,27.29,27.23,27.24,30112.0,25.7422,25.7422,25.6856,25.695,30112.0
2020-01-15 14:00:00,27.24,27.27,27.24,27.27,18548.0,25.695,25.7233,25.695,25.7233,18548.0
2020-01-15 14:10:00,27.27,27.28,27.26,27.28,17644.0,25.7233,25.7328,25.7139,25.7328,17644.0
2020-01-15 14:20:00,27.28,27.3,27.28,27.29,30416.0,25.7328,25.7516,25.7328,25.7422,30416.0
2020-01-15 14:30:00,27.31,27.32,27.3,27.31,17096.0,25.7611,25.7705,25.7516,25.7611,17096.0
2020-01-15 14:40:00,27.31,27.31,27.27,27.27,21640.0,25.7611,25.7611,25.7233,25.7233,21640.0
2020-01-15 14:50:00,27.26,27.26,27.23,27.23,41024.0,25.7139,25.7139,25.6856,25.6856,41024.0
2020-01-15 15:00:00,27.23,27.24,27.2,27.2,32620.0,25.6856,25.695,25.6573,25.6573,32620.0
2020-01-15 15:10:00,27.18,27.18,27.15,27.16,37032.0,25.6384,25.6384,25.6101,25.6196,37032.0
2020-01-15 15:20:00,27.15,27.16,27.12,27.14,44412.0,25.6101,25.6196,25.5818,25.6007,44412.0
2020-01-15 15:30:00,27.14,27.14,27.07,27.07,98032.0,25.6007,25.6007,25.5347,25.5347,98032.0
2020-01-15 15:40:00,27.07,27.14,27.05,27.13,110128.0,25.5347,25.6007,25.5158,25.5913,110128.0
2020-01-15 15:50:00,27.14,27.18,27.14,27.18,288364.0,25.6007,25.6384,25.6007,25.6384,288364.0
2020-01-16 09:30:00,27.34,27.34,27.21,27.29,59344.0,25.7894,25.7894,25.6667,25.7422,59344.0
2020-01-16 09:40:00,27.31,27.34,27.27,27.29,36384.0,25.7611,25.7894,25.7233,25.7422,36384.0
2020-01-16 09:50:00,27.29,27.33,27.27,27.3,23208.0,25.7422,25.7799,25.7233,25.7516,23208.0
2020-01-16 10:00:00,27.3,27.34,27.28,27.33,41596.0,25.7516,25.7894,25.7328,25.7799,41596.0
2020-01-16 10:10:00,27.34,27.35,27.29,27.29,31272.0,25.7894,25.7988,25.7422,25.7422,31272.0
2020-01-16 10:20:00,27.29,27.34,27.28,27.34,39704.0,25.7422,25.7894,25.7328,25.7894,39704.0
2020-01-16 10:30:00,27.34,27.37,27.34,27.35,34820.0,25.7894,25.8177,25.7894,25.7988,34820.0
2020-01-16 10:40:00,27.36,27.39,27.35,27.35,23444.0,25.8082,25.8365,25.7988,25.7988,23444.0
2020-01-16 10:50:00,27.35,27.39,27.35,27.38,26036.0,25.7988,25.8365,25.7988,25.8271,26036.0
2020-01-16 11:00:00,27.39,27.41,27.35,27.37,20032.0,25.8365,25.8554,25.7988,25.8177,20032.0
2020-01-16 11:10:00,27.38,27.39,27.36,27.38,27512.0,25.8271,25.8365,25.8082,25.8271,27512.0
2020-01-16 11:20:00,27.38,27.41,27.36,27.4,24652.0,25.8271,25.8554,25.8082,25.846,24652.0
2020-01-16 11:30:00,27.4,27.42,27.39,27.4,20292.0,25.846,25.8648,25.8365,25.846,20292.0
2020-01-16 11:40:00,27.39,27.42,27.39,27.41,10124.0,25.8365,25.8648,25.8365,25.8554,10124.0
2020-01-16 11:50:00,27.41,27.41,27.37,27.38,17456.0,25.8554,25.8554,25.8177,25.8271,17456.0
2020-01-16 12:00:00,27.38,27.41,27.38,27.38,25372.0,25.8271,25.8554,25.8271,25.8271,25372.0
2020-01-16 12:10:00,27.38,27.39,27.37,27.38,17492.0,25.8271,25.8365,25.8177,25.8271,17492.0
2020-01-16 12:20:00,27.39,27.4,27.38,27.39,18400.0,25.8365,25.846,25.8271,25.8365,18400.0
2020-01-16 12:30:00,27.39,27.41,27.39,27.4,30412.0,25.8365,25.8554,25.8365,25.846,30412.0
2020-01-16 12:40:00,27.4,27.42,27.4,27.41,16304.0,25.846,25.8648,25.846,25.8554,16304.0
2020-01-16 12:50:00,27.41,27.42,27.4,27.4,20488.0,25.8554,25.8648,25.846,25.846,20488.0
2020-01-16 13:00:00,27.41,27.41,27.39,27.4,11252.0,25.8554,25.8554,25.8365,25.846,11252.0
2020-01-16 13:10:00,27.4,27.41,27.37,27.38,18088.0,25.846,25.8554,25.8177,25.8271,18088.0
2020-01-16 13:20:00,27.38,27.39,27.34,27.35,48916.0,25.8271,25.8365,25.7894,25.7988,48916.0
2020-01-16 13:30:00,27.34,27.38,27.31,27.36,37220.0,25.7894,25.8271,25.7611,25.8082,37220.0
2020-01-16 13:40:00,27.36,27.39,27.36,27.38,15704.0,25.8082,25.8365,25.8082,25.8271,15704.0
2020-01-16 13:50:00,27.37,27.39,27.37,27.38,19040.0,25.8177,25.8365,25.8177,25.8271,19040.0
2020-01-16 14:00:00,27.38,27.39,27.37,27.38,42656.0,25.8271,25.8365,25.8177,25.8271,42656.0
2020-01-16 14:10:00,27.39,27.39,27.36,27.36,25000.0,25.8365,25.8365,25.8082,25.8082,25000.0
2020-01-16 14:20:00,27.37,27.37,27.33,27.34,22012.0,25.8177,25.8177,25.7799,25.7894,22012.0
2020-01-16 14:30:00,27.33,27.33,27.3,27.31,21872.0,25.7799,25.7799,25.7516,25.7611,21872.0
2020-01-16 14:40:00,27.3,27.31,27.28,27.29,22796.0,25.7516,25.7611,25.7328,25.7422,22796.0
2020-01-16 14:50:00,27.29,27.32,27.29,27.3,21680.0,25.7422,25.7705,25.7422,25.7516,21680.0
2020-01-16 15:00:00,27.3,27.32,27.29,27.32,28484.0,25.7516,25.7705,25.7422,25.7705,28484.0
2020-01-16 15:10:00,27.32,27.33,27.31,27.33,36480.0,25.7705,25.7799,25.7611,25.7799,36480.0
2020-01-16 15:20:00,27.33,27.34,27.32,27.33,22532.0,25.7799,25.7894,25.7705,25.7799,22532.0
2020-01-16 15:30:00,27.34,27.38,27.34,27.38,45064.0,25.7894,25.8271,25.7894,25.8271,45064.0
2020-01-16 15:40:00,27.37,27.4,27.37,27.39,54732.0,25.8177,25.846,25.8177,25.8365,54732.0
2020-01-16 15:50:00,27.4,27.45,27.4,27.45,195296.0,25.846,25.8931,25.846,25.8931,195296.0
2020-01-17 09:30:00,27.28,27.52,27.0,27.14,1138800.0,25.7328,25.9592,25.4687,25.6007,1138800.0
2020-01-17 09:40:00,27.17,27.3,27.17,27.3,56772.0,25.629,25.7516,25.629,25.7516,56772.0
2020-01-17 09:50:00,27.3,27.32,27.23,27.32,56000.0,25.7516,25.7705,25.6856,25.7705,56000.0
2020-01-17 10:00:00,27.32,27.34,27.28,27.28,89716.0,25.7705,25.7894,25.7328,25.7328,89716.0
2020-01-17 10:10:00,27.29,27.34,27.25,27.33,40436.0,25.7422,25.7894,25.7045,25.7799,40436.0
2020-01-17 10:20:00,27.33,27.38,27.27,27.33,118392.0,25.7799,25.8271,25.7233,25.7799,118392.0
2020-01-17 10:30:00,27.33,27.34,27.3,27.33,26708.0,25.7799,25.7894,25.7516,25.7799,26708.0
2020-01-17 10:40:00,27.33,27.39,27.33,27.36,34068.0,25.7799,25.8365,25.7799,25.8082,34068.0
2020-01-17 10:50:00,27.36,27.36,27.3,27.31,50004.0,25.8082,25.8082,25.7516,25.7611,50004.0
2020-01-17 11:00:00,27.31,27.36,27.31,27.34,66148.0,25.7611,25.8082,25.7611,25.7894,66148.0
2020-01-17 11:10:00,27.34,27.34,27.3,27.31,49072.0,25.7894,25.7894,25.7516,25.7611,49072.0
2020-01-17 11:20:00,27.32,27.33,27.3,27.33,44416.0,25.7705,25.7799,25.7516,25.7799,44416.0
2020-01-17 11:30:00,27.33,27.35,27.32,27.35,58988.0,25.7799,25.7988,25.7705,25.7988,58988.0
2020-01-17 11:40:00,27.36,27.37,27.33,27.34,71216.0,25.8082,25.8177,25.7799,25.7894,71216.0
2020-01-17 11:50:00,27.34,27.34,27.32,27.33,36672.0,25.7894,25.7894,25.7705,25.7799,36672.0
2020-01-17 12:00:00,27.34,27.36,27.33,27.34,31220.0,25.7894,25.8082,25.7799,25.7894,31220.0
2020-01-17 12:10:00,27.34,27.35,27.33,27.33,33144.0,25.7894,25.7988,25.7799,25.7799,33144.0
2020-01-17 12:20:00,27.33,27.33,27.3,27.32,24640.0,25.7799,25.7799,25.7516,25.7705,24640.0
2020-01-17 12:30:00,27.32,27.33,27.31,27.33,27540.0,25.7705,25.7799,25.7611,25.7799,27540.0
2020-01-17 12:40:00,27.33,27.33,27.31,27.32,20000.0,25.7799,25.7799,25.7611,25.7705,20000.0
2020-01-17 12:50:00,27.32,27.38,27.31,27.37,46748.0,25.7705,25.8271,25.7611,25.8177,46748.0
2020-01-17 13:00:00,27.37,27.39,27.36,27.39,26652.0,25.8177,25.8365,25.8082,25.8365,26652.0
2020-01-17 13:10:00,27.39,27.4,27.38,27.4,26484.0,25.8365,25.846,25.8271,25.846,26484.0
2020-01-17 13:20:00,27.39,27.39,27.33,27.35,26216.0,25.8365,25.8365,25.7799,25.7988,26216.0
2020-01-17 13:30:00,27.35,27.36,27.34,27.34,21052.0,25.7988,25.8082,25.7894,25.7894,21052.0
2020-01-17 13:40:00,27.34,27.34,27.32,27.34,23632.0,25.7894,25.7894,25.7705,25.7894,23632.0
2020-01-17 13:50:00,27.34,27.35,27.32,27.33,60832.0,25.7894,25.7988,25.7705,25.7799,60832.0
2020-01-17 14:00:00,27.33,27.34,27.32,27.33,39208.0,25.7799,25.7894,25.7705,25.7799,39208.0
2020-01-17 14:10:00,27.33,27.34,27.31,27.31,31288.0,25.7799,25.7894,25.7611,25.7611,31288.0
2020-01-17 14:20:00,27.31,27.32,27.29,27.32,26692.0,25.7611,25.7705,25.7422,25.7705,26692.0
2020-01-17 14:30:00,27.32,27.32,27.3,27.3,22676.0,25.7705,25.7705,25.7516,25.7516,22676.0
2020-01-17 14:40:00,27.3,27.3,27.29,27.3,32968.0,25.7516,25.7516,25.7422,25.7516,32968.0
2020-01-17 14:50:00,27.3,27.32,27.3,27.32,28548.0,25.7516,25.7705,25.7516,25.7705,28548.0
2020-01-17 15:00:00,27.32,27.32,27.29,27.3,34012.0,25.7705,25.7705,25.7422,25.7516,34012.0
2020-01-17 15:10:00,27.31,27.32,27.29,27.3,37980.0,25.7611,25.7705,25.7422,25.7516,37980.0
2020-01-17 15:20:00,27.3,27.3,27.28,27.29,42376.0,25.7516,25.7516,25.7328,25.7422,42376.0
2020-01-17 15:30:00,27.29,27.31,27.27,27.27,67128.0,25.7422,25.7611,25.7233,25.7233,67128.0
2020-01-17 15:40:00,27.27,27.31,27.27,27.3,89772.0,25.7233,25.7611,25.7233,25.7516,89772.0
2020-01-17 15:50:00,27.3,27.38,27.3,27.36,450332.0,25.7516,25.8271,25.7516,25.8082,450332.0
2020-01-21 09:30:00,27.19,27.25,27.11,27.21,174420.0,25.6479,25.7045,25.5724,25.6667,174420.0
2020-01-21 09:40:00,27.21,27.26,27.18,27.24,96764.0,25.6667,25.7139,25.6384,25.695,96764.0
2020-01-21 09:50:00,27.25,27.34,27.2,27.32,124632.0,25.7045,25.7894,25.6573,25.7705,124632.0
2020-01-21 10:00:00,27.31,27.33,27.27,27.33,142508.0,25.7611,25.7799,25.7233,25.7799,142508.0
2020-01-21 10:10:00,27.33,27.36,27.32,27.35,107660.0,25.7799,25.8082,25.7705,25.7988,107660.0
2020-01-21 10:20:00,27.35,27.37,27.34,27.35,75972.0,25.7988,25.8177,25.7894,25.7988,75972.0
2020-01-21 10:30:00,27.36,27.44,27.35,27.42,73520.0,25.8082,25.8837,25.7988,25.8648,73520.0
2020-01-21 10:40:00,27.42,27.42,27.36,27.38,53576.0,25.8648,25.8648,25.8082,25.8271,53576.0
2020-01-21 10:50:00,27.38,27.38,27.31,27.33,79208.0,25.8271,25.8271,25.7611,25.7799,79208.0
2020-01-21 11:00:00,27.33,27.34,27.29,27.32,74316.0,25.7799,25.7894,25.7422,25.7705,74316.0
2020-01-21 11:10:00,27.32,27.33,27.28,27.3,68952.0,25.7705,25.7799,25.7328,25.7516,68952.0
2020-01-21 11:20:00,27.3,27.34,27.29,27.33,91144.0,25.7516,25.7894,25.7422,25.7799,91144.0
2020-01-21 11:30:00,27.33,27.36,27.32,27.36,117248.0,25.7799,25.8082,25.7705,25.8082,117248.0
2020-01-21 11:40:00,27.36,27.38,27.34,27.35,70560.0,25.8082,25.8271,25.7894,25.7988,70560.0
2020-01-21 11:50:00,27.35,27.36,27.34,27.35,66140.0,25.7988,25.8082,25.7894,25.7988,66140.0
2020-01-21 12:00:00,27.36,27.36,27.34,27.36,64584.0,25.8082,25.8082,25.7894,25.8082,64584.0
2020-01-21 12:10:00,27.36,27.38,27.34,27.37,94476.0,25.8082,25.8271,25.7894,25.8177,94476.0
2020-01-21 12:20:00,27.37,27.39,27.36,27.36,55372.0,25.8177,25.8365,25.8082,25.8082,55372.0
2020-01-21 12:30:00,27.37,27.41,27.36,27.41,46280.0,25.8177,25.8554,25.8082,25.8554,46280.0
2020-01-21 12:40:00,27.4,27.4,27.37,27.4,66296.0,25.846,25.846,25.8177,25.846,66296.0
2020-01-21 12:50:00,27.4,27.4,27.39,27.39,35264.0,25.846,25.846,25.8365,25.8365,35264.0
2020-01-21 13:00:00,27.4,27.4,27.35,27.36,41500.0,25.846,25.846,25.7988,25.8082,41500.0
2020-01-21 13:10:00,27.36,27.36,27.3,27.31,43056.0,25.8082,25.8082,25.7516,25.7611,43056.0
2020-01-21 13:20:00,27.3,27.3,27.27,27.27,54792.0,25.7516,25.7516,25.7233,25.7233,54792.0
2020-01-21 13:30:00,27.29,27.29,27.24,27.25,41332.0,25.7422,25.7422,25.695,25.7045,41332.0
2020-01-21 13:40:00,27.25,27.25,27.23,27.24,29020.0,25.7045,25.7045,25.6856,25.695,29020.0
2020-01-21 13:50:00,27.24,27.25,27.21,27.21,42588.0,25.695,25.7045,25.6667,25.6667,42588.0
2020-01-21 14:00:00,27.21,27.24,27.19,27.2,80688.0,25.6667,25.695,25.6479,25.6573,80688.0
2020-01-21 14:10:00,27.2,27.2,27.16,27.18,77432.0,25.6573,25.6573,25.6196,25.6384,77432.0
2020-01-21 14:20:00,27.18,27.18,27.17,27.17,43060.0,25.6384,25.6384,25.629,25.629,43060.0
2020-01-21 14:30:00,27.17,27.18,27.14,27.15,90252.0,25.629,25.6384,25.6007,25.6101,90252.0
2020-01-21 14:40:00,27.15,27.15,27.1,27.13,113524.0,25.6101,25.6101,25.563,25.5913,113524.0
2020-01-21 14:50:00,27.13,27.19,27.12,27.18,111564.0,25.5913,25.6479,25.5818,25.6384,111564.0
2020-01-21 15:00:00,27.18,27.21,27.17,27.18,186496.0,25.6384,25.6667,25.629,25.6384,186496.0
2020-01-21 15:10:00,27.19,27.19,27.15,27.17,89884.0,25.6479,25.6479,25.6101,25.629,89884.0
2020-01-21 15:20:00,27.17,27.18,27.15,27.16,112376.0,25.629,25.6384,25.6101,25.6196,112376.0
2020-01-21 15:30:00,27.16,27.17,27.1,27.1,143820.0,25.6196,25.629,25.563,25.563,143820.0
2020-01-21 15:40:00,27.11,27.12,27.06,27.06,161688.0,25.5724,25.5818,25.5253,25.5253,161688.0
2020-01-21 15:50:00,27.06,27.08,27.03,27.06,664336.0,25.5253,25.5441,25.497,25.5253,664336.0
2020-01-22 09:30:00,26.79,27.0,26.69,26.71,581960.0,25.2706,25.4687,25.1762,25.1951,581960.0
2020-01-22 09:40:00,26.71,26.73,26.57,26.6,286028.0,25.1951,25.214,25.063,25.0913,286028.0
2020-01-22 09:50:00,26.6,26.73,26.49,26.7,384868.0,25.0913,25.214,24.9876,25.1857,384868.0
2020-01-22 10:00:00,26.7,26.99,26.69,26.99,253980.0,25.1857,25.4592,25.1762,25.4592,253980.0
2020-01-22 10:10:00,26.98,27.12,26.93,27.12,165812.0,25.4498,25.5818,25.4026,25.5818,165812.0
2020-01-22 10:20:00,27.12,27.17,27.07,27.14,245692.0,25.5818,25.629,25.5347,25.6007,245692.0
2020-01-22 10:30:00,27.13,27.18,27.12,27.13,118552.0,25.5913,25.6384,25.5818,25.5913,118552.0
2020-01-22 10:40:00,27.15,27.17,27.08,27.11,143192.0,25.6101,25.629,25.5441,25.5724,143192.0
2020-01-22 10:50:00,27.1,27.11,27.02,27.07,144936.0,25.563,25.5724,25.4875,25.5347,144936.0
2020-01-22 11:00:00,27.06,27.13,27.06,27.12,98216.0,25.5253,25.5913,25.5253,25.5818,98216.0
2020-01-22 11:10:00,27.11,27.26,27.11,27.22,175880.0,25.5724,25.7139,25.5724,25.6762,175880.0
2020-01-22 11:20:00,27.22,27.28,27.18,27.25,247712.0,25.6762,25.7328,25.6384,25.7045,247712.0
2020-01-22 11:30:00,27.25,27.25,27.23,27.25,75952.0,25.7045,25.7045,25.6856,25.7045,75952.0
2020-01-22 11:40:00,27.25,27.26,27.11,27.13,125024.0,25.7045,25.7139,25.5724,25.5913,125024.0
2020-01-22 11:50:00,27.13,27.13,27.02,27.02,44296.0,25.5913,25.5913,25.4875,25.4875,44296.0
2020-01-22 12:00:00,27.04,27.04,26.95,27.01,79088.0,25.5064,25.5064,25.4215,25.4781,79088.0
2020-01-22 12:10:00,27.02,27.03,26.98,27.0,58096.0,25.4875,25.497,25.4498,25.4687,58096.0
2020-01-22 12:20:00,27.0,27.0,26.94,26.97,39232.0,25.4687,25.4687,25.4121,25.4404,39232.0
2020-01-22 12:30:00,26.97,27.07,26.95,26.96,98576.0,25.4404,25.5347,25.4215,25.4309,98576.0
2020-01-22 12:40:00,26.95,26.96,26.91,26.95,98476.0,25.4215,25.4309,25.3838,25.4215,98476.0
2020-01-22 12:50:00,26.93,27.0,26.93,26.98,52824.0,25.4026,25.4687,25.4026,25.4498,52824.0
2020-01-22 13:00:00,26.98,26.99,26.94,26.97,44208.0,25.4498,25.4592,25.4121,25.4404,44208.0
2020-01-22 13:10:00,26.97,26.98,26.91,26.93,56948.0,25.4404,25.4498,25.3838,25.4026,56948.0
2020-01-22 13:20:00,26.93,26.96,26.91,26.95,66536.0,25.4026,25.4309,25.3838,25.4215,66536.0
2020-01-22 13:30:00,26.95,26.95,26.88,26.89,109120.0,25.4215,25.4215,25.3555,25.3649,109120.0
2020-01-22 13:40:00,26.89,26.89,26.6,26.63,587372.0,25.3649,25.3649,25.0913,25.1196,587372.0
2020-01-22 13:50:00,26.63,26.65,26.46,26.46,282352.0,25.1196,25.1385,24.9593,24.9593,282352.0
2020-01-22 14:00:00,26.45,26.52,26.37,26.43,235216.0,24.9498,25.0159,24.8744,24.931,235216.0
2020-01-22 14:10:00,26.41,26.46,26.39,26.39,247452.0,24.9121,24.9593,24.8933,24.8933,247452.0
2020-01-22 14:20:00,26.41,26.44,26.36,26.38,207820.0,24.9121,24.9404,24.865,24.8838,207820.0
2020-01-22 14:30:00,26.38,26.39,26.28,26.32,243888.0,24.8838,24.8933,24.7895,24.8272,243888.0
2020-01-22 14:40:00,26.32,26.52,26.31,26.5,425100.0,24.8272,25.0159,24.8178,24.997,425100.0
2020-01-22 14:50:00,26.5,26.62,26.48,26.61,171560.0,24.997,25.1102,24.9781,25.1008,171560.0
2020-01-22 15:00:00,26.62,26.78,26.61,26.77,177832.0,25.1102,25.2611,25.1008,25.2517,177832.0
2020-01-22 15:10:00,26.75,26.79,26.67,26.7,140512.0,25.2328,25.2706,25.1574,25.1857,140512.0
2020-01-22 15:20:00,26.7,26.74,26.66,26.71,168236.0,25.1857,25.2234,25.1479,25.1951,168236.0
2020-01-22 15:30:00,26.7,26.71,26.63,26.65,223220.0,25.1857,25.1951,25.1196,25.1385,223220.0
2020-01-22 15:40:00,26.65,26.68,26.6,26.66,212756.0,25.1385,25.1668,25.0913,25.1479,212756.0
2020-01-22 15:50:00,26.67,26.75,26.63,26.65,520464.0,25.1574,25.2328,25.1196,25.1385,520464.0
2020-01-23 09:30:00,26.58,26.58,26.28,26.3,408072.0,25.0725,25.0725,24.7895,24.8084,408072.0
2020-01-23 09:40:00,26.31,26.31,26.14,26.2,323056.0,24.8178,24.8178,24.6574,24.714,323056.0
2020-01-23 09:50:00,26.21,26.29,26.08,26.24,218084.0,24.7235,24.7989,24.6008,24.7518,218084.0
2020-01-23 10:00:00,26.26,26.27,26.14,26.2,154976.0,24.7706,24.7801,24.6574,24.714,154976.0
2020-01-23 10:10:00,26.21,26.26,26.18,26.25,97308.0,24.7235,24.7706,24.6952,24.7612,97308.0
2020-01-23 10:20:00,26.25,26.25,26.2,26.21,43336.0,24.7612,24.7612,24.714,24.7235,43336.0
2020-01-23 10:30:00,26.24,26.26,26.23,26.24,56532.0,24.7518,24.7706,24.7423,24.7518,56532.0
2020-01-23 10:40:00,26.24,26.25,26.22,26.24,36988.0,24.7518,24.7612,24.7329,24.7518,36988.0
2020-01-23 10:50:00,26.22,26.32,26.22,26.31,61280.0,24.7329,24.8272,24.7329,24.8178,61280.0
2020-01-23 11:00:00,26.31,26.32,26.29,26.29,61520.0,24.8178,24.8272,24.7989,24.7989,61520.0
2020-01-23 11:10:00,26.29,26.33,26.27,26.32,83320.0,24.7989,24.8367,24.7801,24.8272,83320.0
2020-01-23 11:20:00,26.31,26.34,26.31,26.34,49052.0,24.8178,24.8461,24.8178,24.8461,49052.0
2020-01-23 11:30:00,26.33,26.43,26.33,26.39,104828.0,24.8367,24.931,24.8367,24.8933,104828.0
2020-01-23 11:40:00,26.39,26.42,26.35,26.35,42280.0,24.8933,24.9216,24.8555,24.8555,42280.0
2020-01-23 11:50:00,26.36,26.36,26.31,26.35,38448.0,24.865,24.865,24.8178,24.8555,38448.0
2020-01-23 12:00:00,26.34,26.36,26.33,26.35,24900.0,24.8461,24.865,24.8367,24.8555,24900.0
2020-01-23 12:10:00,26.35,26.37,26.34,26.36,22600.0,24.8555,24.8744,24.8461,24.865,22600.0
2020-01-23 12:20:00,26.36,26.36,26.35,26.36,76360.0,24.865,24.865,24.8555,24.865,76360.0
2020-01-23 12:30:00,26.36,26.39,26.35,26.35,19020.0,24.865,24.8933,24.8555,24.8555,19020.0
2020-01-23 12:40:00,26.35,26.36,26.33,26.36,21808.0,24.8555,24.865,24.8367,24.865,21808.0
2020-01-23 12:50:00,26.36,26.37,26.25,26.25,64180.0,24.865,24.8744,24.7612,24.7612,64180.0
2020-01-23 13:00:00,26.26,26.33,26.26,26.32,96672.0,24.7706,24.8367,24.7706,24.8272,96672.0
2020-01-23 13:10:00,26.32,26.37,26.32,26.34,62260.0,24.8272,24.8744,24.8272,24.8461,62260.0
2020-01-23 13:20:00,26.34,26.38,26.33,26.34,48148.0,24.8461,24.8838,24.8367,24.8461,48148.0
2020-01-23 13:30:00,26.33,26.34,26.32,26.33,27100.0,24.8367,24.8461,24.8272,24.8367,27100.0
2020-01-23 13:40:00,26.32,26.36,26.31,26.35,29344.0,24.8272,24.865,24.8178,24.8555,29344.0
2020-01-23 13:50:00,26.36,26.46,26.35,26.46,89348.0,24.865,24.9593,24.8555,24.9593,89348.0
2020-01-23 14:00:00,26.45,26.51,26.44,26.5,75724.0,24.9498,25.0064,24.9404,24.997,75724.0
2020-01-23 14:10:00,26.51,26.59,26.5,26.57,30852.0,25.0064,25.0819,24.997,25.063,30852.0
2020-01-23 14:20:00,26.58,26.6,26.57,26.59,39076.0,25.0725,25.0913,25.063,25.0819,39076.0
2020-01-23 14:30:00,26.6,26.61,26.55,26.55,50200.0,25.0913,25.1008,25.0442,25.0442,50200.0
2020-01-23 14:40:00,26.54,26.57,26.5,26.52,36668.0,25.0347,25.063,24.997,25.0159,36668.0
2020-01-23 14:50:00,26.52,26.57,26.51,26.57,50952.0,25.0159,25.063,25.0064,25.063,50952.0
2020-01-23 15:00:00,26.57,26.59,26.54,26.59,97052.0,25.063,25.0819,25.0347,25.0819,97052.0
2020-01-23 15:10:00,26.59,26.6,26.58,26.6,45884.0,25.0819,25.0913,25.0725,25.0913,45884.0
2020-01-23 15:20:00,26.6,26.6,26.54,26.57,195252.0,25.0913,25.0913,25.0347,25.063,195252.0
2020-01-23 15:30:00,26.57,26.58,26.55,26.55,119100.0,25.063,25.0725,25.0442,25.0442,119100.0
2020-01-23 15:40:00,26.55,26.6,26.54,26.54,140692.0,25.0442,25.0913,25.0347,25.0347,140692.0
2020-01-23 15:50:00,26.54,26.6,26.53,26.6,561008.0,25.0347,25.0913,25.0253,25.0913,561008.0
2020-01-24 09:30:00,26.77,26.77,26.65,26.72,222560.0,25.2517,25.2517,25.1385,25.2045,222560.0
2020-01-24 09:40:00,26.72,26.84,26.72,26.81,66712.0,25.2045,25.3177,25.2045,25.2894,66712.0
2020-01-24 09:50:00,26.81,26.87,26.81,26.85,85116.0,25.2894,25.346,25.2894,25.3272,85116.0
2020-01-24 10:00:00,26.85,26.86,26.79,26.81,66020.0,25.3272,25.3366,25.2706,25.2894,66020.0
2020-01-24 10:10:00,26.81,26.85,26.8,26.83,84876.0,25.2894,25.3272,25.28,25.3083,84876.0
2020-01-24 10:20:00,26.82,26.86,26.81,26.81,61736.0,25.2989,25.3366,25.2894,25.2894,61736.0
2020-01-24 10:30:00,26.81,26.86,26.8,26.83,96928.0,25.2894,25.3366,25.28,25.3083,96928.0
2020-01-24 10:40:00,26.83,26.83,26.79,26.8,50308.0,25.3083,25.3083,25.2706,25.28,50308.0
2020-01-24 10:50:00,26.8,26.82,26.79,26.82,86584.0,25.28,25.2989,25.2706,25.2989,86584.0
2020-01-24 11:00:00,26.81,26.81,26.78,26.8,57564.0,25.2894,25.2894,25.2611,25.28,57564.0
2020-01-24 11:10:00,26.8,26.8,26.68,26.69,213480.0,25.28,25.28,25.1668,25.1762,213480.0
2020-01-24 11:20:00,26.69,26.69,26.65,26.67,131888.0,25.1762,25.1762,25.1385,25.1574,131888.0
2020-01-24 11:30:00,26.66,26.67,26.64,26.65,57632.0,25.1479,25.1574,25.1291,25.1385,57632.0
2020-01-24 11:40:00,26.65,26.68,26.62,26.67,60256.0,25.1385,25.1668,25.1102,25.1574,60256.0
2020-01-24 11:50:00,26.67,26.7,26.64,26.65,19232.0,25.1574,25.1857,25.1291,25.1385,19232.0
2020-01-24 12:00:00,26.65,26.65,26.61,26.63,63520.0,25.1385,25.1385,25.1008,25.1196,63520.0
2020-01-24 12:10:00,26.63,26.63,26.5,26.52,65804.0,25.1196,25.1196,24.997,25.0159,65804.0
2020-01-24 12:20:00,26.52,26.53,26.45,26.46,84772.0,25.0159,25.0253,24.9498,24.9593,84772.0
2020-01-24 12:30:00,26.48,26.5,26.46,26.5,75812.0,24.9781,24.997,24.9593,24.997,75812.0
2020-01-24 12:40:00,26.5,26.55,26.5,26.55,44440.0,24.997,25.0442,24.997,25.0442,44440.0
2020-01-24 12:50:00,26.54,26.55,26.52,26.54,25820.0,25.0347,25.0442,25.0159,25.0347,25820.0
2020-01-24 13:00:00,26.55,26.55,26.48,26.49,43824.0,25.0442,25.0442,24.9781,24.9876,43824.0
2020-01-24 13:10:00,26.49,26.49,26.47,26.47,29572.0,24.9876,24.9876,24.9687,24.9687,29572.0
2020-01-24 13:20:00,26.46,26.49,26.45,26.45,27356.0,24.9593,24.9876,24.9498,24.9498,27356.0
2020-01-24 13:30:00,26.45,26.46,26.41,26.42,73428.0,24.9498,24.9593,24.9121,24.9216,73428.0
2020-01-24 13:40:00,26.41,26.42,26.38,26.38,37376.0,24.9121,24.9216,24.8838,24.8838,37376.0
2020-01-24 13:50:00,26.38,26.39,26.35,26.37,52008.0,24.8838,24.8933,24.8555,24.8744,52008.0
2020-01-24 14:00:00,26.36,26.38,26.32,26.36,63904.0,24.865,24.8838,24.8272,24.865,63904.0
2020-01-24 14:10:00,26.36,26.36,26.3,26.3,35612.0,24.865,24.865,24.8084,24.8084,35612.0
2020-01-24 14:20:00,26.3,26.31,26.23,26.24,140592.0,24.8084,24.8178,24.7423,24.7518,140592.0
2020-01-24 14:30:00,26.25,26.3,26.24,26.28,39424.0,24.7612,24.8084,24.7518,24.7895,39424.0
2020-01-24 14:40:00,26.29,26.3,26.24,26.26,38480.0,24.7989,24.8084,24.7518,24.7706,38480.0
2020-01-24 14:50:00,26.27,26.35,26.27,26.35,43696.0,24.7801,24.8555,24.7801,24.8555,43696.0
2020-01-24 15:00:00,26.35,26.37,26.33,26.35,60944.0,24.8555,24.8744,24.8367,24.8555,60944.0
2020-01-24 15:10:00,26.36,26.36,26.31,26.31,67372.0,24.865,24.865,24.8178,24.8178,67372.0
2020-01-24 15:20:00,26.31,26.35,26.31,26.33,53856.0,24.8178,24.8555,24.8178,24.8367,53856.0
2020-01-24 15:30:00,26.33,26.33,26.29,26.29,98268.0,24.8367,24.8367,24.7989,24.7989,98268.0
2020-01-24 15:40:00,26.3,26.31,26.26,26.3,91976.0,24.8084,24.8178,24.7706,24.8084,91976.0
2020-01-24 15:50:00,26.29,26.38,26.28,26.34,319912.0,24.7989,24.8838,24.7895,24.8461,319912.0
2020-01-27 09:30:00,25.85,25.92,25.78,25.83,131964.0,24.3839,24.4499,24.3178,24.365,131964.0
2020-01-27 09:40:00,25.83,25.91,25.78,25.89,82316.0,24.365,24.4405,24.3178,24.4216,82316.0
2020-01-27 09:50:00,25.91,25.94,25.84,25.89,74380.0,24.4405,24.4688,24.3744,24.4216,74380.0
2020-01-27 10:00:00,25.89,25.89,25.78,25.83,52428.0,24.4216,24.4216,24.3178,24.365,52428.0
2020-01-27 10:10:00,25.82,25.82,25.74,25.76,38932.0,24.3556,24.3556,24.2801,24.299,38932.0
2020-01-27 10:20:00,25.76,25.84,25.76,25.8,56708.0,24.299,24.3744,24.299,24.3367,56708.0
2020-01-27 10:30:00,25.81,25.81,25.75,25.81,99868.0,24.3461,24.3461,24.2896,24.3461,99868.0
2020-01-27 10:40:00,25.81,25.84,25.79,25.82,40520.0,24.3461,24.3744,24.3273,24.3556,40520.0
2020-01-27 10:50:00,25.81,25.85,25.81,25.85,42204.0,24.3461,24.3839,24.3461,24.3839,42204.0
2020-01-27 11:00:00,25.85,25.87,25.83,25.85,57192.0,24.3839,24.4027,24.365,24.3839,57192.0
2020-01-27 11:10:00,25.83,25.86,25.81,25.82,65232.0,24.365,24.3933,24.3461,24.3556,65232.0
2020-01-27 11:20:00,25.82,25.87,25.81,25.87,55696.0,24.3556,24.4027,24.3461,24.4027,55696.0
2020-01-27 11:30:00,25.86,25.92,25.85,25.92,31496.0,24.3933,24.4499,24.3839,24.4499,31496.0
2020-01-27 11:40:00,25.92,25.92,25.86,25.88,80180.0,24.4499,24.4499,24.3933,24.4122,80180.0
2020-01-27 11:50:00,25.86,25.89,25.83,25.83,48300.0,24.3933,24.4216,24.365,24.365,48300.0
2020-01-27 12:00:00,25.83,25.88,25.83,25.87,31956.0,24.365,24.4122,24.365,24.4027,31956.0
2020-01-27 12:10:00,25.88,25.9,25.87,25.89,38004.0,24.4122,24.431,24.4027,24.4216,38004.0
2020-01-27 12:20:00,25.89,25.93,25.88,25.9,30680.0,24.4216,24.4593,24.4122,24.431,30680.0
2020-01-27 12:30:00,25.9,25.94,25.89,25.94,51476.0,24.431,24.4688,24.4216,24.4688,51476.0
2020-01-27 12:40:00,25.93,25.96,25.93,25.95,109444.0,24.4593,24.4876,24.4593,24.4782,109444.0
2020-01-27 12:50:00,25.94,25.96,25.92,25.95,48636.0,24.4688,24.4876,24.4499,24.4782,48636.0
2020-01-27 13:00:00,25.95,25.97,25.93,25.94,40192.0,24.4782,24.4971,24.4593,24.4688,40192.0
2020-01-27 13:10:00,25.93,25.95,25.91,25.94,29780.0,24.4593,24.4782,24.4405,24.4688,29780.0
2020-01-27 13:20:00,25.94,25.95,25.92,25.93,41712.0,24.4688,24.4782,24.4499,24.4593,41712.0
2020-01-27 13:30:00,25.93,25.94,25.92,25.92,50504.0,24.4593,24.4688,24.4499,24.4499,50504.0
2020-01-27 13:40:00,25.93,25.93,25.89,25.91,40348.0,24.4593,24.4593,24.4216,24.4405,40348.0
2020-01-27 13:50:00,25.91,25.92,25.89,25.92,69744.0,24.4405,24.4499,24.4216,24.4499,69744.0
2020-01-27 14:00:00,25.92,25.92,25.88,25.9,40792.0,24.4499,24.4499,24.4122,24.431,40792.0
2020-01-27 14:10:00,25.9,25.94,25.9,25.94,59944.0,24.431,24.4688,24.431,24.4688,59944.0
2020-01-27 14:20:00,25.94,25.97,25.92,25.97,49472.0,24.4688,24.4971,24.4499,24.4971,49472.0
2020-01-27 14:30:00,25.96,25.97,25.88,25.89,92348.0,24.4876,24.4971,24.4122,24.4216,92348.0
2020-01-27 14:40:00,25.9,25.9,25.82,25.82,99288.0,24.431,24.431,24.3556,24.3556,99288.0
2020-01-27 14:50:00,25.82,25.84,25.77,25.79,139528.0,24.3556,24.3744,24.3084,24.3273,139528.0
2020-01-27 15:00:00,25.79,25.8,25.77,25.77,96144.0,24.3273,24.3367,24.3084,24.3084,96144.0
2020-01-27 15:10:00,25.77,25.79,25.73,25.77,88688.0,24.3084,24.3273,24.2707,24.3084,88688.0
2020-01-27 15:20:00,25.77,25.79,25.75,25.75,92504.0,24.3084,24.3273,24.2896,24.2896,92504.0
2020-01-27 15:30:00,25.75,25.79,25.73,25.79,265004.0,24.2896,24.3273,24.2707,24.3273,265004.0
2020-01-27 15:40:00,25.79,25.8,25.7,25.71,176996.0,24.3273,24.3367,24.2424,24.2518,176996.0
2020-01-27 15:50:00,25.71,25.72,25.65,25.66,748592.0,24.2518,24.2613,24.1952,24.2047,748592.0
2020-01-28 09:30:00,25.89,25.96,25.79,25.87,143292.0,24.4216,24.4876,24.3273,24.4027,143292.0
2020-01-28 09:40:00,25.86,25.89,25.83,25.88,79348.0,24.3933,24.4216,24.365,24.4122,79348.0
2020-01-28 09:50:00,25.88,25.88,25.82,25.86,54660.0,24.4122,24.4122,24.3556,24.3933,54660.0
2020-01-28 10:00:00,25.87,25.94,25.87,25.94,165120.0,24.4027,24.4688,24.4027,24.4688,165120.0
2020-01-28 10:10:00,25.94,26.03,25.94,26.02,78900.0,24.4688,24.5537,24.4688,24.5442,78900.0
2020-01-28 10:20:00,26.03,26.03,25.97,26.01,78032.0,24.5537,24.5537,24.4971,24.5348,78032.0
2020-01-28 10:30:00,26.0,26.04,25.98,26.03,34308.0,24.5254,24.5631,24.5065,24.5537,34308.0
2020-01-28 10:40:00,26.03,26.08,26.03,26.06,27448.0,24.5537,24.6008,24.5537,24.582,27448.0
2020-01-28 10:50:00,26.06,26.09,26.01,26.02,42732.0,24.582,24.6103,24.5348,24.5442,42732.0
2020-01-28 11:00:00,26.02,26.05,25.92,25.92,81748.0,24.5442,24.5725,24.4499,24.4499,81748.0
2020-01-28 11:10:00,25.92,25.94,25.88,25.93,85564.0,24.4499,24.4688,24.4122,24.4593,85564.0
2020-01-28 11:20:00,25.93,25.98,25.92,25.98,32408.0,24.4593,24.5065,24.4499,24.5065,32408.0
2020-01-28 11:30:00,25.97,25.99,25.96,25.99,27924.0,24.4971,24.5159,24.4876,24.5159,27924.0
2020-01-28 11:40:00,25.99,25.99,25.93,25.93,39500.0,24.5159,24.5159,24.4593,24.4593,39500.0
2020-01-28 11:50:00,25.93,25.96,25.93,25.94,43576.0,24.4593,24.4876,24.4593,24.4688,43576.0
2020-01-28 12:00:00,25.93,25.94,25.91,25.93,40608.0,24.4593,24.4688,24.4405,24.4593,40608.0
2020-01-28 12:10:00,25.93,26.0,25.93,25.99,44292.0,24.4593,24.5254,24.4593,24.5159,44292.0
2020-01-28 12:20:00,26.0,26.01,25.98,25.98,35532.0,24.5254,24.5348,24.5065,24.5065,35532.0
2020-01-28 12:30:00,25.97,25.99,25.97,25.97,48280.0,24.4971,24.5159,24.4971,24.4971,48280.0
2020-01-28 12:40:00,25.97,25.98,25.93,25.98,51520.0,24.4971,24.5065,24.4593,24.5065,51520.0
2020-01-28 12:50:00,25.98,26.01,25.97,26.0,54508.0,24.5065,24.5348,24.4971,24.5254,54508.0
2020-01-28 13:00:00,26.0,26.0,25.96,25.97,32532.0,24.5254,24.5254,24.4876,24.4971,32532.0
2020-01-28 13:10:00,25.97,25.99,25.95,25.96,48412.0,24.4971,24.5159,24.4782,24.4876,48412.0
2020-01-28 13:20:00,25.96,25.98,25.93,25.93,65740.0,24.4876,24.5065,24.4593,24.4593,65740.0
2020-01-28 13:30:00,25.94,25.94,25.88,25.9,48152.0,24.4688,24.4688,24.4122,24.431,48152.0
2020-01-28 13:40:00,25.89,25.93,25.87,25.93,50180.0,24.4216,24.4593,24.4027,24.4593,50180.0
2020-01-28 13:50:00,25.93,25.95,25.92,25.93,60336.0,24.4593,24.4782,24.4499,24.4593,60336.0
2020-01-28 14:00:00,25.93,25.93,25.92,25.92,53784.0,24.4593,24.4593,24.4499,24.4499,53784.0
2020-01-28 14:10:00,25.93,25.95,25.92,25.94,268208.0,24.4593,24.4782,24.4499,24.4688,268208.0
2020-01-28 14:20:00,25.94,25.95,25.93,25.94,94560.0,24.4688,24.4782,24.4593,24.4688,94560.0
2020-01-28 14:30:00,25.94,26.02,25.94,26.01,146168.0,24.4688,24.5442,24.4688,24.5348,146168.0
2020-01-28 14:40:00,26.01,26.03,26.0,26.0,54088.0,24.5348,24.5537,24.5254,24.5254,54088.0
2020-01-28 14:50:00,26.0,26.01,25.95,25.95,100748.0,24.5254,24.5348,24.4782,24.4782,100748.0
2020-01-28 15:00:00,25.95,25.96,25.93,25.94,100332.0,24.4782,24.4876,24.4593,24.4688,100332.0
2020-01-28 15:10:00,25.94,25.94,25.89,25.92,152016.0,24.4688,24.4688,24.4216,24.4499,152016.0
2020-01-28 15:20:00,25.92,25.92,25.88,25.9,212484.0,24.4499,24.4499,24.4122,24.431,212484.0
2020-01-28 15:30:00,25.9,25.94,25.89,25.89,266380.0,24.431,24.4688,24.4216,24.4216,266380.0
2020-01-28 15:40:00,25.89,25.91,25.88,25.88,153232.0,24.4216,24.4405,24.4122,24.4122,153232.0
2020-01-28 15:50:00,25.88,25.9,25.84,25.86,764860.0,24.4122,24.431,24.3744,24.3933,764860.0
2020-01-29 09:30:00,26.0,26.28,25.96,26.23,362016.0,24.5254,24.7895,24.4876,24.7423,362016.0
2020-01-29 09:40:00,26.25,26.35,26.17,26.2,113124.0,24.7612,24.8555,24.6857,24.714,113124.0
2020-01-29 09:50:00,26.19,26.21,26.03,26.07,106032.0,24.7046,24.7235,24.5537,24.5914,106032.0
2020-01-29 10:00:00,26.03,26.11,26.03,26.07,82644.0,24.5537,24.6291,24.5537,24.5914,82644.0
2020-01-29 10:10:00,26.06,26.06,26.0,26.01,63540.0,24.582,24.582,24.5254,24.5348,63540.0
2020-01-29 10:20:00,26.01,26.1,25.98,26.06,351488.0,24.5348,24.6197,24.5065,24.582,351488.0
2020-01-29 10:30:00,26.05,26.13,26.05,26.12,53204.0,24.5725,24.648,24.5725,24.6386,53204.0
2020-01-29 10:40:00,26.12,26.15,26.08,26.13,43232.0,24.6386,24.6669,24.6008,24.648,43232.0
2020-01-29 10:50:00,26.13,26.14,26.09,26.1,102740.0,24.648,24.6574,24.6103,24.6197,102740.0
2020-01-29 11:00:00,26.1,26.14,26.08,26.13,55048.0,24.6197,24.6574,24.6008,24.648,55048.0
2020-01-29 11:10:00,26.14,26.15,26.11,26.11,56092.0,24.6574,24.6669,24.6291,24.6291,56092.0
2020-01-29 11:20:00,26.11,26.14,26.1,26.1,53856.0,24.6291,24.6574,24.6197,24.6197,53856.0
2020-01-29 11:30:00,26.09,26.09,26.01,26.04,94720.0,24.6103,24.6103,24.5348,24.5631,94720.0
2020-01-29 11:40:00,26.04,26.04,26.02,26.03,19552.0,24.5631,24.5631,24.5442,24.5537,19552.0
2020-01-29 11:50:00,26.02,26.02,25.98,25.98,38968.0,24.5442,24.5442,24.5065,24.5065,38968.0
2020-01-29 12:00:00,25.98,25.99,25.97,25.98,29960.0,24.5065,24.5159,24.4971,24.5065,29960.0
2020-01-29 12:10:00,25.98,26.01,25.98,26.01,19404.0,24.5065,24.5348,24.5065,24.5348,19404.0
2020-01-29 12:20:00,26.0,26.03,26.0,26.03,13372.0,24.5254,24.5537,24.5254,24.5537,13372.0
2020-01-29 12:30:00,26.02,26.05,26.02,26.05,32936.0,24.5442,24.5725,24.5442,24.5725,32936.0
2020-01-29 12:40:00,26.05,26.06,26.02,26.02,19140.0,24.5725,24.582,24.5442,24.5442,19140.0
2020-01-29 12:50:00,26.02,26.03,26.02,26.02,18480.0,24.5442,24.5537,24.5442,24.5442,18480.0
2020-01-29 13:00:00,26.02,26.04,26.0,26.01,32304.0,24.5442,24.5631,24.5254,24.5348,32304.0
2020-01-29 13:10:00,26.01,26.06,26.0,26.06,36520.0,24.5348,24.582,24.5254,24.582,36520.0
2020-01-29 13:20:00,26.07,26.07,26.04,26.05,15820.0,24.5914,24.5914,24.5631,24.5725,15820.0
2020-01-29 13:30:00,26.06,26.07,26.04,26.06,24648.0,24.582,24.5914,24.5631,24.582,24648.0
2020-01-29 13:40:00,26.06,26.06,25.99,26.03,40016.0,24.582,24.582,24.5159,24.5537,40016.0
2020-01-29 13:50:00,26.02,26.02,25.99,26.0,21600.0,24.5442,24.5442,24.5159,24.5254,21600.0
2020-01-29 14:00:00,26.01,26.04,25.98,26.02,38152.0,24.5348,24.5631,24.5065,24.5442,38152.0
2020-01-29 14:10:00,26.02,26.04,26.0,26.01,29248.0,24.5442,24.5631,24.5254,24.5348,29248.0
2020-01-29 14:20:00,26.01,26.06,26.01,26.05,38856.0,24.5348,24.582,24.5348,24.5725,38856.0
2020-01-29 14:30:00,26.05,26.05,25.99,26.01,39212.0,24.5725,24.5725,24.5159,24.5348,39212.0
2020-01-29 14:40:00,26.01,26.03,26.0,26.02,47992.0,24.5348,24.5537,24.5254,24.5442,47992.0
2020-01-29 14:50:00,26.02,26.03,25.98,25.99,29292.0,24.5442,24.5537,24.5065,24.5159,29292.0
2020-01-29 15:00:00,25.99,25.99,25.94,25.98,31532.0,24.5159,24.5159,24.4688,24.5065,31532.0
2020-01-29 15:10:00,25.98,25.98,25.91,25.92,45632.0,24.5065,24.5065,24.4405,24.4499,45632.0
2020-01-29 15:20:00,25.93,25.97,25.9,25.95,49400.0,24.4593,24.4971,24.431,24.4782,49400.0
2020-01-29 15:30:00,25.95,25.95,25.92,25.93,60956.0,24.4782,24.4782,24.4499,24.4593,60956.0
2020-01-29 15:40:00,25.92,25.92,25.86,25.86,113820.0,24.4499,24.4499,24.3933,24.3933,113820.0
2020-01-29 15:50:00,25.86,25.9,25.83,25.86,326360.0,24.3933,24.431,24.365,24.3933,326360.0
2020-01-30 09:30:00,25.59,25.76,25.59,25.74,91168.0,24.1386,24.299,24.1386,24.2801,91168.0
2020-01-30 09:40:00,25.75,25.82,25.72,25.72,39896.0,24.2896,24.3556,24.2613,24.2613,39896.0
2020-01-30 09:50:00,25.73,25.73,25.65,25.66,27272.0,24.2707,24.2707,24.1952,24.2047,27272.0
2020-01-30 10:00:00,25.65,25.7,25.63,25.7,48728.0,24.1952,24.2424,24.1764,24.2424,48728.0
2020-01-30 10:10:00,25.69,25.7,25.59,25.6,32468.0,24.233,24.2424,24.1386,24.1481,32468.0
2020-01-30 10:20:00,25.6,25.64,25.6,25.63,29828.0,24.1481,24.1858,24.1481,24.1764,29828.0
2020-01-30 10:30:00,25.64,25.64,25.53,25.55,130928.0,24.1858,24.1858,24.082,24.1009,130928.0
2020-01-30 10:40:00,25.55,25.55,25.44,25.48,47452.0,24.1009,24.1009,23.9971,24.0349,47452.0
2020-01-30 10:50:00,25.46,25.48,25.34,25.35,63024.0,24.016,24.0349,23.9028,23.9122,63024.0
2020-01-30 11:00:00,25.35,25.46,25.34,25.45,109888.0,23.9122,24.016,23.9028,24.0066,109888.0
2020-01-30 11:10:00,25.44,25.49,25.43,25.48,54324.0,23.9971,24.0443,23.9877,24.0349,54324.0
2020-01-30 11:20:00,25.48,25.51,25.46,25.5,55040.0,24.0349,24.0632,24.016,24.0537,55040.0
2020-01-30 11:30:00,25.5,25.5,25.45,25.5,58712.0,24.0537,24.0537,24.0066,24.0537,58712.0
2020-01-30 11:40:00,25.49,25.54,25.47,25.5,39984.0,24.0443,24.0915,24.0254,24.0537,39984.0
2020-01-30 11:50:00,25.51,25.52,25.46,25.46,55920.0,24.0632,24.0726,24.016,24.016,55920.0
2020-01-30 12:00:00,25.46,25.47,25.43,25.44,58028.0,24.016,24.0254,23.9877,23.9971,58028.0
2020-01-30 12:10:00,25.43,25.45,25.39,25.4,59884.0,23.9877,24.0066,23.95,23.9594,59884.0
2020-01-30 12:20:00,25.4,25.42,25.33,25.35,60460.0,23.9594,23.9783,23.8934,23.9122,60460.0
2020-01-30 12:30:00,25.35,25.37,25.31,25.32,43868.0,23.9122,23.9311,23.8745,23.8839,43868.0
2020-01-30 12:40:00,25.32,25.34,25.3,25.32,33696.0,23.8839,23.9028,23.8651,23.8839,33696.0
2020-01-30 12:50:00,25.31,25.34,25.3,25.32,24980.0,23.8745,23.9028,23.8651,23.8839,24980.0
2020-01-30 13:00:00,25.32,25.36,25.32,25.34,35768.0,23.8839,23.9217,23.8839,23.9028,35768.0
2020-01-30 13:10:00,25.34,25.35,25.25,25.25,50560.0,23.9028,23.9122,23.8179,23.8179,50560.0
2020-01-30 13:20:00,25.26,25.3,25.25,25.29,32660.0,23.8273,23.8651,23.8179,23.8556,32660.0
2020-01-30 13:30:00,25.28,25.31,25.27,25.28,42820.0,23.8462,23.8745,23.8368,23.8462,42820.0
2020-01-30 13:40:00,25.28,25.3,25.26,25.27,40656.0,23.8462,23.8651,23.8273,23.8368,40656.0
2020-01-30 13:50:00,25.26,25.27,25.24,25.25,42228.0,23.8273,23.8368,23.8085,23.8179,42228.0
2020-01-30 14:00:00,25.25,25.29,25.25,25.29,65140.0,23.8179,23.8556,23.8179,23.8556,65140.0
2020-01-30 14:10:00,25.29,25.33,25.29,25.33,129056.0,23.8556,23.8934,23.8556,23.8934,129056.0
2020-01-30 14:20:00,25.33,25.35,25.29,25.29,96696.0,23.8934,23.9122,23.8556,23.8556,96696.0
2020-01-30 14:30:00,25.29,25.29,25.23,25.25,46712.0,23.8556,23.8556,23.799,23.8179,46712.0
2020-01-30 14:40:00,25.25,25.36,25.25,25.32,92916.0,23.8179,23.9217,23.8179,23.8839,92916.0
2020-01-30 14:50:00,25.33,25.38,25.27,25.35,79912.0,23.8934,23.9405,23.8368,23.9122,79912.0
2020-01-30 15:00:00,25.35,25.4,25.34,25.35,79632.0,23.9122,23.9594,23.9028,23.9122,79632.0
2020-01-30 15:10:00,25.35,25.38,25.32,25.37,82936.0,23.9122,23.9405,23.8839,23.9311,82936.0
2020-01-30 15:20:00,25.36,25.42,25.36,25.39,150036.0,23.9217,23.9783,23.9217,23.95,150036.0
2020-01-30 15:30:00,25.4,25.42,25.36,25.4,153828.0,23.9594,23.9783,23.9217,23.9594,153828.0
2020-01-30 15:40:00,25.4,25.45,25.39,25.44,227232.0,23.9594,24.0066,23.95,23.9971,227232.0
2020-01-30 15:50:00,25.45,25.49,25.43,25.47,519964.0,24.0066,24.0443,23.9877,24.0254,519964.0
2020-01-31 09:30:00,25.35,25.44,25.31,25.35,83244.0,23.9122,23.9971,23.8745,23.9122,83244.0
2020-01-31 09:40:00,25.35,25.36,25.29,25.3,21492.0,23.9122,23.9217,23.8556,23.8651,21492.0
2020-01-31 09:50:00,25.33,25.35,25.26,25.34,34192.0,23.8934,23.9122,23.8273,23.9028,34192.0
2020-01-31 10:00:00,25.35,25.36,25.31,25.33,64872.0,23.9122,23.9217,23.8745,23.8934,64872.0
2020-01-31 10:10:00,25.33,25.35,25.24,25.27,205868.0,23.8934,23.9122,23.8085,23.8368,205868.0
2020-01-31 10:20:00,25.27,25.3,25.25,25.26,222780.0,23.8368,23.8651,23.8179,23.8273,222780.0
2020-01-31 10:30:00,25.25,25.27,25.22,25.22,80408.0,23.8179,23.8368,23.7896,23.7896,80408.0
2020-01-31 10:40:00,25.22,25.25,25.16,25.16,42188.0,23.7896,23.8179,23.733,23.733,42188.0
2020-01-31 10:50:00,25.16,25.17,25.1,25.12,48424.0,23.733,23.7424,23.6764,23.6953,48424.0
2020-01-31 11:00:00,25.13,25.16,25.1,25.11,37440.0,23.7047,23.733,23.6764,23.6858,37440.0
2020-01-31 11:10:00,25.11,25.13,25.02,25.1,54444.0,23.6858,23.7047,23.601,23.6764,54444.0
2020-01-31 11:20:00,25.1,25.12,25.01,25.02,57016.0,23.6764,23.6953,23.5915,23.601,57016.0
2020-01-31 11:30:00,25.02,25.05,24.97,24.99,86236.0,23.601,23.6293,23.5538,23.5727,86236.0
2020-01-31 11:40:00,24.99,25.09,24.99,25.07,46504.0,23.5727,23.667,23.5727,23.6481,46504.0
2020-01-31 11:50:00,25.07,25.08,25.05,25.07,164472.0,23.6481,23.6576,23.6293,23.6481,164472.0
2020-01-31 12:00:00,25.07,25.09,25.06,25.07,28176.0,23.6481,23.667,23.6387,23.6481,28176.0
2020-01-31 12:10:00,25.08,25.1,25.05,25.05,29324.0,23.6576,23.6764,23.6293,23.6293,29324.0
2020-01-31 12:20:00,25.06,25.08,25.04,25.08,29492.0,23.6387,23.6576,23.6198,23.6576,29492.0
2020-01-31 12:30:00,25.08,25.08,24.98,24.98,33808.0,23.6576,23.6576,23.5632,23.5632,33808.0
2020-01-31 12:40:00,24.97,25.04,24.96,24.98,89304.0,23.5538,23.6198,23.5444,23.5632,89304.0
2020-01-31 12:50:00,24.98,25.0,24.96,24.98,49448.0,23.5632,23.5821,23.5444,23.5632,49448.0
2020-01-31 13:00:00,24.99,25.03,24.99,25.0,51632.0,23.5727,23.6104,23.5727,23.5821,51632.0
2020-01-31 13:10:00,25.0,25.0,24.94,24.95,35468.0,23.5821,23.5821,23.5255,23.5349,35468.0
2020-01-31 13:20:00,24.93,24.95,24.9,24.92,99852.0,23.5161,23.5349,23.4878,23.5066,99852.0
2020-01-31 13:30:00,24.91,24.92,24.88,24.88,47716.0,23.4972,23.5066,23.4689,23.4689,47716.0
2020-01-31 13:40:00,24.9,24.91,24.86,24.91,63716.0,23.4878,23.4972,23.45,23.4972,63716.0
2020-01-31 13:50:00,24.9,24.94,24.87,24.93,95164.0,23.4878,23.5255,23.4595,23.5161,95164.0
2020-01-31 14:00:00,24.94,24.96,24.93,24.96,53884.0,23.5255,23.5444,23.5161,23.5444,53884.0
2020-01-31 14:10:00,24.96,24.98,24.95,24.97,101912.0,23.5444,23.5632,23.5349,23.5538,101912.0
2020-01-31 14:20:00,24.97,24.97,24.9,24.95,53956.0,23.5538,23.5538,23.4878,23.5349,53956.0
2020-01-31 14:30:00,24.93,25.04,24.93,24.99,61128.0,23.5161,23.6198,23.5161,23.5727,61128.0
2020-01-31 14:40:00,24.99,25.0,24.96,24.96,48384.0,23.5727,23.5821,23.5444,23.5444,48384.0
2020-01-31 14:50:00,24.95,25.0,24.95,24.98,57140.0,23.5349,23.5821,23.5349,23.5632,57140.0
2020-01-31 15:00:00,24.98,25.0,24.92,24.94,54380.0,23.5632,23.5821,23.5066,23.5255,54380.0
2020-01-31 15:10:00,24.94,24.94,24.89,24.91,268272.0,23.5255,23.5255,23.4783,23.4972,268272.0
2020-01-31 15:20:00,24.92,24.95,24.9,24.91,60868.0,23.5066,23.5349,23.4878,23.4972,60868.0
2020-01-31 15:30:00,24.89,24.89,24.77,24.78,145528.0,23.4783,23.4783,23.3651,23.3746,145528.0
2020-01-31 15:40:00,24.78,24.83,24.74,24.79,411008.0,23.3746,23.4217,23.3368,23.384,411008.0
2020-01-31 15:50:00,24.78,24.9,24.78,24.86,639940.0,23.3746,23.4878,23.3746,23.45,639940.0
2020-02-03 09:30:00,25.06,25.15,24.97,25.15,161092.0,23.6387,23.7236,23.5538,23.7236,161092.0
2020-02-03 09:40:00,25.14,25.22,25.13,25.18,209452.0,23.7141,23.7896,23.7047,23.7519,209452.0
2020-02-03 09:50:00,25.18,25.21,25.13,25.17,163820.0,23.7519,23.7802,23.7047,23.7424,163820.0
2020-02-03 10:00:00,25.17,25.26,25.11,25.13,199412.0,23.7424,23.8273,23.6858,23.7047,199412.0
2020-02-03 10:10:00,25.13,25.16,25.11,25.14,188168.0,23.7047,23.733,23.6858,23.7141,188168.0
2020-02-03 10:20:00,25.14,25.14,25.11,25.13,134220.0,23.7141,23.7141,23.6858,23.7047,134220.0
2020-02-03 10:30:00,25.12,25.17,25.09,25.14,169480.0,23.6953,23.7424,23.667,23.7141,169480.0
2020-02-03 10:40:00,25.14,25.14,25.07,25.07,72492.0,23.7141,23.7141,23.6481,23.6481,72492.0
2020-02-03 10:50:00,25.07,25.07,25.0,25.03,120872.0,23.6481,23.6481,23.5821,23.6104,120872.0
2020-02-03 11:00:00,25.02,25.06,25.02,25.06,120588.0,23.601,23.6387,23.601,23.6387,120588.0
2020-02-03 11:10:00,25.05,25.05,24.97,25.0,93316.0,23.6293,23.6293,23.5538,23.5821,93316.0
2020-02-03 11:20:00,25.01,25.04,25.0,25.01,73912.0,23.5915,23.6198,23.5821,23.5915,73912.0
2020-02-03 11:30:00,25.0,25.0,24.98,24.99,50980.0,23.5821,23.5821,23.5632,23.5727,50980.0
2020-02-03 11:40:00,24.99,24.99,24.93,24.96,41184.0,23.5727,23.5727,23.5161,23.5444,41184.0
2020-02-03 11:50:00,24.95,25.0,24.94,25.0,50260.0,23.5349,23.5821,23.5255,23.5821,50260.0
2020-02-03 12:00:00,25.0,25.0,24.96,24.97,66584.0,23.5821,23.5821,23.5444,23.5538,66584.0
2020-02-03 12:10:00,24.96,25.02,24.96,25.01,93216.0,23.5444,23.601,23.5444,23.5915,93216.0
2020-02-03 12:20:00,25.01,25.06,25.0,25.03,95316.0,23.5915,23.6387,23.5821,23.6104,95316.0
2020-02-03 12:30:00,25.03,25.04,25.01,25.04,86288.0,23.6104,23.6198,23.5915,23.6198,86288.0
2020-02-03 12:40:00,25.04,25.1,25.04,25.1,41368.0,23.6198,23.6764,23.6198,23.6764,41368.0
2020-02-03 12:50:00,25.11,25.12,25.1,25.1,53444.0,23.6858,23.6953,23.6764,23.6764,53444.0
2020-02-03 13:00:00,25.11,25.11,25.07,25.07,39120.0,23.6858,23.6858,23.6481,23.6481,39120.0
2020-02-03 13:10:00,25.07,25.08,25.02,25.05,55952.0,23.6481,23.6576,23.601,23.6293,55952.0
2020-02-03 13:20:00,25.05,25.09,25.04,25.08,52456.0,23.6293,23.667,23.6198,23.6576,52456.0
2020-02-03 13:30:00,25.07,25.1,25.05,25.1,55380.0,23.6481,23.6764,23.6293,23.6764,55380.0
2020-02-03 13:40:00,25.09,25.1,25.06,25.07,39632.0,23.667,23.6764,23.6387,23.6481,39632.0
2020-02-03 13:50:00,25.07,25.09,25.03,25.08,31184.0,23.6481,23.667,23.6104,23.6576,31184.0
2020-02-03 14:00:00,25.08,25.08,25.01,25.02,49960.0,23.6576,23.6576,23.5915,23.601,49960.0
2020-02-03 14:10:00,25.0,25.05,25.0,25.05,37540.0,23.5821,23.6293,23.5821,23.6293,37540.0
2020-02-03 14:20:00,25.05,25.07,25.04,25.05,41528.0,23.6293,23.6481,23.6198,23.6293,41528.0
2020-02-03 14:30:00,25.04,25.06,25.03,25.06,40164.0,23.6198,23.6387,23.6104,23.6387,40164.0
2020-02-03 14:40:00,25.05,25.11,25.04,25.11,121448.0,23.6293,23.6858,23.6198,23.6858,121448.0
2020-02-03 14:50:00,25.11,25.11,25.08,25.08,60160.0,23.6858,23.6858,23.6576,23.6576,60160.0
2020-02-03 15:00:00,25.08,25.1,25.08,25.08,52132.0,23.6576,23.6764,23.6576,23.6576,52132.0
2020-02-03 15:10:00,25.09,25.09,25.06,25.06,46932.0,23.667,23.667,23.6387,23.6387,46932.0
2020-02-03 15:20:00,25.06,25.07,25.05,25.06,108504.0,23.6387,23.6481,23.6293,23.6387,108504.0
2020-02-03 15:30:00,25.07,25.09,25.07,25.07,118152.0,23.6481,23.667,23.6481,23.6481,118152.0
2020-02-03 15:40:00,25.07,25.07,25.01,25.01,117400.0,23.6481,23.6481,23.5915,23.5915,117400.0
2020-02-03 15:50:00,25.01,25.02,24.96,25.0,549724.0,23.5915,23.601,23.5444,23.5821,549724.0
2020-02-04 09:30:00,25.46,25.53,25.43,25.44,144412.0,24.016,24.082,23.9877,23.9971,144412.0
2020-02-04 09:40:00,25.43,25.6,25.43,25.58,146312.0,23.9877,24.1481,23.9877,24.1292,146312.0
2020-02-04 09:50:00,25.58,25.61,25.49,25.51,85460.0,24.1292,24.1575,24.0443,24.0632,85460.0
2020-02-04 10:00:00,25.52,25.57,25.5,25.55,112744.0,24.0726,24.1198,24.0537,24.1009,112744.0
2020-02-04 10:10:00,25.55,25.56,25.5,25.52,31640.0,24.1009,24.1103,24.0537,24.0726,31640.0
2020-02-04 10:20:00,25.52,25.54,25.49,25.54,28244.0,24.0726,24.0915,24.0443,24.0915,28244.0
2020-02-04 10:30:00,25.55,25.58,25.52,25.56,27776.0,24.1009,24.1292,24.0726,24.1103,27776.0
2020-02-04 10:40:00,25.57,25.58,25.55,25.56,25664.0,24.1198,24.1292,24.1009,24.1103,25664.0
2020-02-04 10:50:00,25.56,25.56,25.54,25.55,23332.0,24.1103,24.1103,24.0915,24.1009,23332.0
2020-02-04 11:00:00,25.54,25.56,25.54,25.56,89328.0,24.0915,24.1103,24.0915,24.1103,89328.0
2020-02-04 11:10:00,25.56,25.58,25.55,25.57,65084.0,24.1103,24.1292,24.1009,24.1198,65084.0
2020-02-04 11:20:00,25.57,25.69,25.56,25.67,72728.0,24.1198,24.233,24.1103,24.2141,72728.0
2020-02-04 11:30:00,25.67,25.74,25.66,25.74,52824.0,24.2141,24.2801,24.2047,24.2801,52824.0
2020-02-04 11:40:00,25.74,25.78,25.73,25.76,29520.0,24.2801,24.3178,24.2707,24.299,29520.0
2020-02-04 11:50:00,25.75,25.75,25.71,25.72,26468.0,24.2896,24.2896,24.2518,24.2613,26468.0
2020-02-04 12:00:00,25.71,25.77,25.71,25.77,325756.0,24.2518,24.3084,24.2518,24.3084,325756.0
2020-02-04 12:10:00,25.77,25.79,25.75,25.75,30692.0,24.3084,24.3273,24.2896,24.2896,30692.0
2020-02-04 12:20:00,25.76,25.79,25.76,25.79,21776.0,24.299,24.3273,24.299,24.3273,21776.0
2020-02-04 12:30:00,25.78,25.79,25.77,25.77,25288.0,24.3178,24.3273,24.3084,24.3084,25288.0
2020-02-04 12:40:00,25.77,25.79,25.77,25.77,28336.0,24.3084,24.3273,24.3084,24.3084,28336.0
2020-02-04 12:50:00,25.77,25.78,25.76,25.77,18872.0,24.3084,24.3178,24.299,24.3084,18872.0
2020-02-04 13:00:00,25.77,25.78,25.76,25.77,36368.0,24.3084,24.3178,24.299,24.3084,36368.0
2020-02-04 13:10:00,25.78,25.78,25.73,25.73,25572.0,24.3178,24.3178,24.2707,24.2707,25572.0
2020-02-04 13:20:00,25.73,25.74,25.72,25.73,19112.0,24.2707,24.2801,24.2613,24.2707,19112.0
2020-02-04 13:30:00,25.72,25.75,25.7,25.75,19584.0,24.2613,24.2896,24.2424,24.2896,19584.0
2020-02-04 13:40:00,25.75,25.78,25.74,25.75,72100.0,24.2896,24.3178,24.2801,24.2896,72100.0
2020-02-04 13:50:00,25.75,25.75,25.72,25.74,44808.0,24.2896,24.2896,24.2613,24.2801,44808.0
2020-02-04 14:00:00,25.74,25.78,25.74,25.78,24076.0,24.2801,24.3178,24.2801,24.3178,24076.0
2020-02-04 14:10:00,25.78,25.8,25.78,25.8,27584.0,24.3178,24.3367,24.3178,24.3367,27584.0
2020-02-04 14:20:00,25.8,25.81,25.78,25.79,42316.0,24.3367,24.3461,24.3178,24.3273,42316.0
2020-02-04 14:30:00,25.79,25.83,25.78,25.82,35080.0,24.3273,24.365,24.3178,24.3556,35080.0
2020-02-04 14:40:00,25.82,25.88,25.82,25.88,74536.0,24.3556,24.4122,24.3556,24.4122,74536.0
2020-02-04 14:50:00,25.88,25.88,25.84,25.85,79112.0,24.4122,24.4122,24.3744,24.3839,79112.0
2020-02-04 15:00:00,25.84,25.84,25.79,25.79,92808.0,24.3744,24.3744,24.3273,24.3273,92808.0
2020-02-04 15:10:00,25.79,25.83,25.79,25.83,65940.0,24.3273,24.365,24.3273,24.365,65940.0
2020-02-04 15:20:00,25.83,25.85,25.81,25.83,67736.0,24.365,24.3839,24.3461,24.365,67736.0
2020-02-04 15:30:00,25.82,25.85,25.82,25.84,83924.0,24.3556,24.3839,24.3556,24.3744,83924.0
2020-02-04 15:40:00,25.84,25.93,25.83,25.92,195144.0,24.3744,24.4593,24.365,24.4499,195144.0
2020-02-04 15:50:00,25.93,25.98,25.92,25.96,878488.0,24.4593,24.5065,24.4499,24.4876,878488.0
2020-02-05 09:30:00,26.42,26.42,26.2,26.21,159648.0,24.9216,24.9216,24.714,24.7235,159648.0
2020-02-05 09:40:00,26.2,26.25,26.19,26.25,51776.0,24.714,24.7612,24.7046,24.7612,51776.0
2020-02-05 09:50:00,26.25,26.25,26.15,26.15,43428.0,24.7612,24.7612,24.6669,24.6669,43428.0
2020-02-05 10:00:00,26.17,26.22,26.15,26.21,71228.0,24.6857,24.7329,24.6669,24.7235,71228.0
2020-02-05 10:10:00,26.2,26.22,26.13,26.14,56872.0,24.714,24.7329,24.648,24.6574,56872.0
2020-02-05 10:20:00,26.14,26.15,26.07,26.1,45572.0,24.6574,24.6669,24.5914,24.6197,45572.0
2020-02-05 10:30:00,26.09,26.13,26.06,26.09,57544.0,24.6103,24.648,24.582,24.6103,57544.0
2020-02-05 10:40:00,26.09,26.12,26.07,26.1,30352.0,24.6103,24.6386,24.5914,24.6197,30352.0
2020-02-05 10:50:00,26.1,26.14,26.1,26.13,50152.0,24.6197,24.6574,24.6197,24.648,50152.0
2020-02-05 11:00:00,26.11,26.13,26.1,26.13,77604.0,24.6291,24.648,24.6197,24.648,77604.0
2020-02-05 11:10:00,26.13,26.15,26.12,26.14,28492.0,24.648,24.6669,24.6386,24.6574,28492.0
2020-02-05 11:20:00,26.13,26.15,26.11,26.13,29464.0,24.648,24.6669,24.6291,24.648,29464.0
2020-02-05 11:30:00,26.13,26.15,26.11,26.13,32940.0,24.648,24.6669,24.6291,24.648,32940.0
2020-02-05 11:40:00,26.13,26.14,26.11,26.13,26480.0,24.648,24.6574,24.6291,24.648,26480.0
2020-02-05 11:50:00,26.13,26.15,26.12,26.15,28196.0,24.648,24.6669,24.6386,24.6669,28196.0
2020-02-05 12:00:00,26.15,26.15,26.11,26.14,41544.0,24.6669,24.6669,24.6291,24.6574,41544.0
2020-02-05 12:10:00,26.14,26.15,26.13,26.14,43136.0,24.6574,24.6669,24.648,24.6574,43136.0
2020-02-05 12:20:00,26.14,26.15,26.12,26.13,31124.0,24.6574,24.6669,24.6386,24.648,31124.0
2020-02-05 12:30:00,26.14,26.14,26.12,26.12,13644.0,24.6574,24.6574,24.6386,24.6386,13644.0
2020-02-05 12:40:00,26.12,26.13,26.11,26.13,17288.0,24.6386,24.648,24.6291,24.648,17288.0
2020-02-05 12:50:00,26.13,26.16,26.12,26.12,23336.0,24.648,24.6763,24.6386,24.6386,23336.0
2020-02-05 13:00:00,26.13,26.13,26.1,26.11,23656.0,24.648,24.648,24.6197,24.6291,23656.0
2020-02-05 13:10:00,26.1,26.1,26.08,26.1,17696.0,24.6197,24.6197,24.6008,24.6197,17696.0
2020-02-05 13:20:00,26.1,26.11,26.1,26.11,16276.0,24.6197,24.6291,24.6197,24.6291,16276.0
2020-02-05 13:30:00,26.11,26.11,26.09,26.09,35664.0,24.6291,24.6291,24.6103,24.6103,35664.0
2020-02-05 13:40:00,26.09,26.11,26.08,26.11,25012.0,24.6103,24.6291,24.6008,24.6291,25012.0
2020-02-05 13:50:00,26.11,26.13,26.11,26.11,33324.0,24.6291,24.648,24.6291,24.6291,33324.0
2020-02-05 14:00:00,26.09,26.1,26.03,26.04,53640.0,24.6103,24.6197,24.5537,24.5631,53640.0
2020-02-05 14:10:00,26.04,26.07,26.02,26.06,30772.0,24.5631,24.5914,24.5442,24.582,30772.0
2020-02-05 14:20:00,26.06,26.08,26.06,26.08,15308.0,24.582,24.6008,24.582,24.6008,15308.0
2020-02-05 14:30:00,26.08,26.1,26.07,26.09,24448.0,24.6008,24.6197,24.5914,24.6103,24448.0
2020-02-05 14:40:00,26.09,26.1,26.07,26.08,19696.0,24.6103,24.6197,24.5914,24.6008,19696.0
2020-02-05 14:50:00,26.08,26.13,26.08,26.13,24108.0,24.6008,24.648,24.6008,24.648,24108.0
2020-02-05 15:00:00,26.13,26.15,26.11,26.11,56196.0,24.648,24.6669,24.6291,24.6291,56196.0
2020-02-05 15:10:00,26.11,26.14,26.11,26.13,39676.0,24.6291,24.6574,24.6291,24.648,39676.0
2020-02-05 15:20:00,26.13,26.14,26.09,26.1,52456.0,24.648,24.6574,24.6103,24.6197,52456.0
2020-02-05 15:30:00,26.09,26.09,26.07,26.08,66996.0,24.6103,24.6103,24.5914,24.6008,66996.0
2020-02-05 15:40:00,26.08,26.12,26.07,26.08,430588.0,24.6008,24.6386,24.5914,24.6008,430588.0
2020-02-05 15:50:00,26.08,26.16,26.07,26.16,429384.0,24.6008,24.6763,24.5914,24.6763,429384.0
2020-02-06 09:30:00,26.22,26.22,26.01,26.03,65540.0,24.7329,24.7329,24.5348,24.5537,65540.0
2020-02-06 09:40:00,26.03,26.03,25.96,25.97,37960.0,24.5537,24.5537,24.4876,24.4971,37960.0
2020-02-06 09:50:00,25.97,26.0,25.91,26.0,37288.0,24.4971,24.5254,24.4405,24.5254,37288.0
2020-02-06 10:00:00,26.02,26.04,25.98,26.0,20780.0,24.5442,24.5631,24.5065,24.5254,20780.0
2020-02-06 10:10:00,25.99,26.0,25.91,25.92,26260.0,24.5159,24.5254,24.4405,24.4499,26260.0
2020-02-06 10:20:00,25.9,25.93,25.9,25.91,31096.0,24.431,24.4593,24.431,24.4405,31096.0
2020-02-06 10:30:00,25.91,25.96,25.89,25.95,16080.0,24.4405,24.4876,24.4216,24.4782,16080.0
2020-02-06 10:40:00,25.96,26.0,25.95,26.0,42012.0,24.4876,24.5254,24.4782,24.5254,42012.0
2020-02-06 10:50:00,25.99,26.0,25.98,26.0,34092.0,24.5159,24.5254,24.5065,24.5254,34092.0
2020-02-06 11:00:00,25.99,26.0,25.98,26.0,21264.0,24.5159,24.5254,24.5065,24.5254,21264.0
2020-02-06 11:10:00,26.0,26.0,25.96,25.97,240548.0,24.5254,24.5254,24.4876,24.4971,240548.0
2020-02-06 11:20:00,25.98,26.01,25.98,26.0,24204.0,24.5065,24.5348,24.5065,24.5254,24204.0
2020-02-06 11:30:00,26.0,26.03,26.0,26.03,21596.0,24.5254,24.5537,24.5254,24.5537,21596.0
2020-02-06 11:40:00,26.04,26.04,25.98,25.98,17560.0,24.5631,24.5631,24.5065,24.5065,17560.0
2020-02-06 11:50:00,25.98,25.99,25.92,25.92,18812.0,24.5065,24.5159,24.4499,24.4499,18812.0
2020-02-06 12:00:00,25.93,25.98,25.93,25.97,25136.0,24.4593,24.5065,24.4593,24.4971,25136.0
2020-02-06 12:10:00,25.97,25.98,25.97,25.98,16664.0,24.4971,24.5065,24.4971,24.5065,16664.0
2020-02-06 12:20:00,25.98,26.01,25.97,26.0,47304.0,24.5065,24.5348,24.4971,24.5254,47304.0
2020-02-06 12:30:00,26.0,26.0,25.97,25.98,19552.0,24.5254,24.5254,24.4971,24.5065,19552.0
2020-02-06 12:40:00,25.97,25.98,25.96,25.97,18776.0,24.4971,24.5065,24.4876,24.4971,18776.0
2020-02-06 12:50:00,25.97,25.97,25.95,25.96,19168.0,24.4971,24.4971,24.4782,24.4876,19168.0
2020-02-06 13:00:00,25.96,25.96,25.93,25.93,16084.0,24.4876,24.4876,24.4593,24.4593,16084.0
2020-02-06 13:10:00,25.93,25.96,25.93,25.96,134144.0,24.4593,24.4876,24.4593,24.4876,134144.0
2020-02-06 13:20:00,25.95,25.98,25.95,25.96,17464.0,24.4782,24.5065,24.4782,24.4876,17464.0
2020-02-06 13:30:00,25.96,25.96,25.93,25.94,34736.0,24.4876,24.4876,24.4593,24.4688,34736.0
2020-02-06 13:40:00,25.94,25.96,25.93,25.96,28020.0,24.4688,24.4876,24.4593,24.4876,28020.0
2020-02-06 13:50:00,25.96,25.99,25.96,25.99,14652.0,24.4876,24.5159,24.4876,24.5159,14652.0
2020-02-06 14:00:00,25.99,25.99,25.97,25.99,27968.0,24.5159,24.5159,24.4971,24.5159,27968.0
2020-02-06 14:10:00,25.99,26.0,25.94,25.94,19980.0,24.5159,24.5254,24.4688,24.4688,19980.0
2020-02-06 14:20:00,25.94,25.98,25.93,25.97,26916.0,24.4688,24.5065,24.4593,24.4971,26916.0
2020-02-06 14:30:00,25.99,26.0,25.97,25.98,26556.0,24.5159,24.5254,24.4971,24.5065,26556.0
2020-02-06 14:40:00,25.98,26.0,25.98,26.0,26252.0,24.5065,24.5254,24.5065,24.5254,26252.0
2020-02-06 14:50:00,26.0,26.0,25.97,25.97,27948.0,24.5254,24.5254,24.4971,24.4971,27948.0
2020-02-06 15:00:00,25.97,26.0,25.96,26.0,97608.0,24.4971,24.5254,24.4876,24.5254,97608.0
2020-02-06 15:10:00,26.0,26.0,25.94,25.96,35952.0,24.5254,24.5254,24.4688,24.4876,35952.0
2020-02-06 15:20:00,25.96,25.97,25.95,25.97,33628.0,24.4876,24.4971,24.4782,24.4971,33628.0
2020-02-06 15:30:00,25.97,26.0,25.97,25.99,41868.0,24.4971,24.5254,24.4971,24.5159,41868.0
2020-02-06 15:40:00,25.99,26.0,25.98,25.99,76032.0,24.5159,24.5254,24.5065,24.5159,76032.0
2020-02-06 15:50:00,25.99,26.0,25.98,25.99,225504.0,24.5159,24.5254,24.5065,24.5159,225504.0
2020-02-07 09:30:00,25.81,25.85,25.64,25.68,134092.0,24.3461,24.3839,24.1858,24.2235,134092.0
2020-02-07 09:40:00,25.68,25.72,25.61,25.69,318064.0,24.2235,24.2613,24.1575,24.233,318064.0
2020-02-07 09:50:00,25.7,25.72,25.65,25.67,40184.0,24.2424,24.2613,24.1952,24.2141,40184.0
2020-02-07 10:00:00,25.69,25.71,25.66,25.68,75412.0,24.233,24.2518,24.2047,24.2235,75412.0
2020-02-07 10:10:00,25.7,25.8,25.69,25.78,47024.0,24.2424,24.3367,24.233,24.3178,47024.0
2020-02-07 10:20:00,25.78,25.8,25.77,25.78,21424.0,24.3178,24.3367,24.3084,24.3178,21424.0
2020-02-07 10:30:00,25.79,25.81,25.78,25.79,30312.0,24.3273,24.3461,24.3178,24.3273,30312.0
2020-02-07 10:40:00,25.8,25.85,25.78,25.83,30132.0,24.3367,24.3839,24.3178,24.365,30132.0
2020-02-07 10:50:00,25.82,25.85,25.8,25.82,33664.0,24.3556,24.3839,24.3367,24.3556,33664.0
2020-02-07 11:00:00,25.82,25.83,25.77,25.77,30084.0,24.3556,24.365,24.3084,24.3084,30084.0
2020-02-07 11:10:00,25.78,25.8,25.77,25.8,24668.0,24.3178,24.3367,24.3084,24.3367,24668.0
2020-02-07 11:20:00,25.81,25.86,25.81,25.83,1035412.0,24.3461,24.3933,24.3461,24.365,1035412.0
2020-02-07 11:30:00,25.81,25.84,25.8,25.83,24204.0,24.3461,24.3744,24.3367,24.365,24204.0
2020-02-07 11:40:00,25.82,25.82,25.75,25.75,36236.0,24.3556,24.3556,24.2896,24.2896,36236.0
2020-02-07 11:50:00,25.75,25.77,25.74,25.77,20476.0,24.2896,24.3084,24.2801,24.3084,20476.0
2020-02-07 12:00:00,25.77,25.8,25.77,25.8,15140.0,24.3084,24.3367,24.3084,24.3367,15140.0
2020-02-07 12:10:00,25.79,25.8,25.77,25.79,21168.0,24.3273,24.3367,24.3084,24.3273,21168.0
2020-02-07 12:20:00,25.79,25.82,25.78,25.81,39772.0,24.3273,24.3556,24.3178,24.3461,39772.0
2020-02-07 12:30:00,25.8,25.8,25.77,25.77,63388.0,24.3367,24.3367,24.3084,24.3084,63388.0
2020-02-07 12:40:00,25.76,25.78,25.74,25.78,35276.0,24.299,24.3178,24.2801,24.3178,35276.0
2020-02-07 12:50:00,25.78,25.81,25.77,25.81,70104.0,24.3178,24.3461,24.3084,24.3461,70104.0
2020-02-07 13:00:00,25.8,25.82,25.78,25.79,41708.0,24.3367,24.3556,24.3178,24.3273,41708.0
2020-02-07 13:10:00,25.78,25.84,25.78,25.83,44208.0,24.3178,24.3744,24.3178,24.365,44208.0
2020-02-07 13:20:00,25.83,25.86,25.82,25.86,35688.0,24.365,24.3933,24.3556,24.3933,35688.0
2020-02-07 13:30:00,25.86,25.86,25.78,25.79,31244.0,24.3933,24.3933,24.3178,24.3273,31244.0
2020-02-07 13:40:00,25.79,25.81,25.78,25.81,69024.0,24.3273,24.3461,24.3178,24.3461,69024.0
2020-02-07 13:50:00,25.81,25.81,25.78,25.8,33956.0,24.3461,24.3461,24.3178,24.3367,33956.0
2020-02-07 14:00:00,25.8,25.8,25.75,25.77,31620.0,24.3367,24.3367,24.2896,24.3084,31620.0
2020-02-07 14:10:00,25.78,25.78,25.74,25.76,38616.0,24.3178,24.3178,24.2801,24.299,38616.0
2020-02-07 14:20:00,25.77,25.78,25.75,25.78,43548.0,24.3084,24.3178,24.2896,24.3178,43548.0
2020-02-07 14:30:00,25.78,25.8,25.78,25.78,34364.0,24.3178,24.3367,24.3178,24.3178,34364.0
2020-02-07 14:40:00,25.77,25.8,25.75,25.78,21872.0,24.3084,24.3367,24.2896,24.3178,21872.0
2020-02-07 14:50:00,25.78,25.82,25.77,25.81,47176.0,24.3178,24.3556,24.3084,24.3461,47176.0
2020-02-07 15:00:00,25.81,25.82,25.79,25.81,31616.0,24.3461,24.3556,24.3273,24.3461,31616.0
2020-02-07 15:10:00,25.8,25.83,25.78,25.81,43952.0,24.3367,24.365,24.3178,24.3461,43952.0
2020-02-07 15:20:00,25.82,25.82,25.79,25.82,44648.0,24.3556,24.3556,24.3273,24.3556,44648.0
2020-02-07 15:30:00,25.81,25.84,25.81,25.83,73816.0,24.3461,24.3744,24.3461,24.365,73816.0
2020-02-07 15:40:00,25.83,25.88,25.83,25.85,159812.0,24.365,24.4122,24.365,24.3839,159812.0
2020-02-07 15:50:00,25.85,25.86,25.81,25.84,433960.0,24.3839,24.3933,24.3461,24.3744,433960.0
2020-02-10 09:30:00,25.68,25.76,25.62,25.7,205192.0,24.2235,24.299,24.1669,24.2424,205192.0
2020-02-10 09:40:00,25.7,25.75,25.66,25.69,84380.0,24.2424,24.2896,24.2047,24.233,84380.0
2020-02-10 09:50:00,25.69,25.75,25.68,25.73,77692.0,24.233,24.2896,24.2235,24.2707,77692.0
2020-02-10 10:00:00,25.75,25.76,25.73,25.75,54544.0,24.2896,24.299,24.2707,24.2896,54544.0
2020-02-10 10:10:00,25.75,25.79,25.73,25.74,62160.0,24.2896,24.3273,24.2707,24.2801,62160.0
2020-02-10 10:20:00,25.74,25.75,25.72,25.74,27300.0,24.2801,24.2896,24.2613,24.2801,27300.0
2020-02-10 10:30:00,25.75,25.76,25.73,25.75,59120.0,24.2896,24.299,24.2707,24.2896,59120.0
2020-02-10 10:40:00,25.75,25.75,25.74,25.75,119372.0,24.2896,24.2896,24.2801,24.2896,119372.0
2020-02-10 10:50:00,25.75,25.76,25.72,25.72,327816.0,24.2896,24.299,24.2613,24.2613,327816.0
2020-02-10 11:00:00,25.73,25.73,25.7,25.71,38960.0,24.2707,24.2707,24.2424,24.2518,38960.0
2020-02-10 11:10:00,25.7,25.71,25.68,25.68,127236.0,24.2424,24.2518,24.2235,24.2235,127236.0
2020-02-10 11:20:00,25.69,25.7,25.65,25.68,189720.0,24.233,24.2424,24.1952,24.2235,189720.0
2020-02-10 11:30:00,25.68,25.7,25.68,25.7,71112.0,24.2235,24.2424,24.2235,24.2424,71112.0
2020-02-10 11:40:00,25.69,25.72,25.69,25.69,97568.0,24.233,24.2613,24.233,24.233,97568.0
2020-02-10 11:50:00,25.7,25.72,25.68,25.71,89376.0,24.2424,24.2613,24.2235,24.2518,89376.0
2020-02-10 12:00:00,25.71,25.75,25.7,25.71,64908.0,24.2518,24.2896,24.2424,24.2518,64908.0
2020-02-10 12:10:00,25.71,25.72,25.71,25.72,17380.0,24.2518,24.2613,24.2518,24.2613,17380.0
2020-02-10 12:20:00,25.72,25.72,25.71,25.71,19208.0,24.2613,24.2613,24.2518,24.2518,19208.0
2020-02-10 12:30:00,25.72,25.72,25.69,25.7,42372.0,24.2613,24.2613,24.233,24.2424,42372.0
2020-02-10 12:40:00,25.7,25.72,25.7,25.71,89500.0,24.2424,24.2613,24.2424,24.2518,89500.0
2020-02-10 12:50:00,25.71,25.72,25.71,25.71,49788.0,24.2518,24.2613,24.2518,24.2518,49788.0
2020-02-10 13:00:00,25.7,25.72,25.7,25.71,29912.0,24.2424,24.2613,24.2424,24.2518,29912.0
2020-02-10 13:10:00,25.71,25.74,25.71,25.73,33888.0,24.2518,24.2801,24.2518,24.2707,33888.0
2020-02-10 13:20:00,25.73,25.74,25.72,25.72,18076.0,24.2707,24.2801,24.2613,24.2613,18076.0
2020-02-10 13:30:00,25.73,25.74,25.73,25.73,34880.0,24.2707,24.2801,24.2707,24.2707,34880.0
2020-02-10 13:40:00,25.73,25.73,25.7,25.72,387200.0,24.2707,24.2707,24.2424,24.2613,387200.0
2020-02-10 13:50:00,25.72,25.72,25.69,25.7,40396.0,24.2613,24.2613,24.233,24.2424,40396.0
2020-02-10 14:00:00,25.7,25.73,25.7,25.73,21780.0,24.2424,24.2707,24.2424,24.2707,21780.0
2020-02-10 14:10:00,25.74,25.74,25.71,25.71,50184.0,24.2801,24.2801,24.2518,24.2518,50184.0
2020-02-10 14:20:00,25.71,25.71,25.65,25.65,193788.0,24.2518,24.2518,24.1952,24.1952,193788.0
2020-02-10 14:30:00,25.65,25.69,25.65,25.66,55004.0,24.1952,24.233,24.1952,24.2047,55004.0
2020-02-10 14:40:00,25.66,25.67,25.66,25.67,42168.0,24.2047,24.2141,24.2047,24.2141,42168.0
2020-02-10 14:50:00,25.67,25.68,25.67,25.67,53396.0,24.2141,24.2235,24.2141,24.2141,53396.0
2020-02-10 15:00:00,25.68,25.71,25.68,25.68,164312.0,24.2235,24.2518,24.2235,24.2235,164312.0
2020-02-10 15:10:00,25.68,25.71,25.68,25.69,50244.0,24.2235,24.2518,24.2235,24.233,50244.0
2020-02-10 15:20:00,25.69,25.73,25.69,25.72,127492.0,24.233,24.2707,24.233,24.2613,127492.0
2020-02-10 15:30:00,25.72,25.73,25.7,25.72,91400.0,24.2613,24.2707,24.2424,24.2613,91400.0
2020-02-10 15:40:00,25.72,25.73,25.7,25.7,108448.0,24.2613,24.2707,24.2424,24.2424,108448.0
2020-02-10 15:50:00,25.7,25.71,25.67,25.7,445120.0,24.2424,24.2518,24.2141,24.2424,445120.0
2020-02-11 09:30:00,25.79,25.93,25.77,25.79,154744.0,24.3273,24.4593,24.3084,24.3273,154744.0
2020-02-11 09:40:00,25.78,25.9,25.76,25.9,137364.0,24.3178,24.431,24.299,24.431,137364.0
2020-02-11 09:50:00,25.91,25.94,25.85,25.85,98040.0,24.4405,24.4688,24.3839,24.3839,98040.0
2020-02-11 10:00:00,25.86,25.92,25.85,25.92,155600.0,24.3933,24.4499,24.3839,24.4499,155600.0
2020-02-11 10:10:00,25.92,26.01,25.92,25.99,112980.0,24.4499,24.5348,24.4499,24.5159,112980.0
2020-02-11 10:20:00,26.0,26.05,25.98,26.01,57244.0,24.5254,24.5725,24.5065,24.5348,57244.0
2020-02-11 10:30:00,26.01,26.04,25.98,25.98,86016.0,24.5348,24.5631,24.5065,24.5065,86016.0
2020-02-11 10:40:00,25.98,26.01,25.94,25.96,424092.0,24.5065,24.5348,24.4688,24.4876,424092.0
2020-02-11 10:50:00,25.96,25.98,25.91,25.92,41560.0,24.4876,24.5065,24.4405,24.4499,41560.0
2020-02-11 11:00:00,25.93,25.98,25.92,25.92,188392.0,24.4593,24.5065,24.4499,24.4499,188392.0
2020-02-11 11:10:00,25.93,25.95,25.9,25.93,148464.0,24.4593,24.4782,24.431,24.4593,148464.0
2020-02-11 11:20:00,25.92,25.96,25.92,25.92,45100.0,24.4499,24.4876,24.4499,24.4499,45100.0
2020-02-11 11:30:00,25.92,25.92,25.81,25.82,96352.0,24.4499,24.4499,24.3461,24.3556,96352.0
2020-02-11 11:40:00,25.82,25.85,25.81,25.82,69432.0,24.3556,24.3839,24.3461,24.3556,69432.0
2020-02-11 11:50:00,25.81,25.83,25.79,25.79,57264.0,24.3461,24.365,24.3273,24.3273,57264.0
2020-02-11 12:00:00,25.79,25.82,25.78,25.81,40676.0,24.3273,24.3556,24.3178,24.3461,40676.0
2020-02-11 12:10:00,25.81,25.84,25.81,25.83,35232.0,24.3461,24.3744,24.3461,24.365,35232.0
2020-02-11 12:20:00,25.84,25.85,25.81,25.81,50132.0,24.3744,24.3839,24.3461,24.3461,50132.0
2020-02-11 12:30:00,25.81,25.83,25.8,25.81,136988.0,24.3461,24.365,24.3367,24.3461,136988.0
2020-02-11 12:40:00,25.82,25.85,25.82,25.85,36324.0,24.3556,24.3839,24.3556,24.3839,36324.0
2020-02-11 12:50:00,25.84,25.91,25.82,25.91,23176.0,24.3744,24.4405,24.3556,24.4405,23176.0
2020-02-11 13:00:00,25.91,25.92,25.9,25.9,77760.0,24.4405,24.4499,24.431,24.431,77760.0
2020-02-11 13:10:00,25.91,25.91,25.89,25.89,23736.0,24.4405,24.4405,24.4216,24.4216,23736.0
2020-02-11 13:20:00,25.88,25.9,25.88,25.9,11200.0,24.4122,24.431,24.4122,24.431,11200.0
2020-02-11 13:30:00,25.9,25.9,25.85,25.85,36296.0,24.431,24.431,24.3839,24.3839,36296.0
2020-02-11 13:40:00,25.85,25.86,25.84,25.84,23512.0,24.3839,24.3933,24.3744,24.3744,23512.0
2020-02-11 13:50:00,25.84,25.84,25.8,25.83,15152.0,24.3744,24.3744,24.3367,24.365,15152.0
2020-02-11 14:00:00,25.83,25.83,25.79,25.81,33616.0,24.365,24.365,24.3273,24.3461,33616.0
2020-02-11 14:10:00,25.82,25.84,25.81,25.81,45292.0,24.3556,24.3744,24.3461,24.3461,45292.0
2020-02-11 14:20:00,25.82,25.82,25.78,25.8,103544.0,24.3556,24.3556,24.3178,24.3367,103544.0
2020-02-11 14:30:00,25.8,25.82,25.77,25.82,20160.0,24.3367,24.3556,24.3084,24.3556,20160.0
2020-02-11 14:40:00,25.82,25.82,25.78,25.78,24324.0,24.3556,24.3556,24.3178,24.3178,24324.0
2020-02-11 14:50:00,25.79,25.8,25.73,25.73,57992.0,24.3273,24.3367,24.2707,24.2707,57992.0
2020-02-11 15:00:00,25.74,25.76,25.71,25.71,37376.0,24.2801,24.299,24.2518,24.2518,37376.0
2020-02-11 15:10:00,25.71,25.72,25.66,25.67,81508.0,24.2518,24.2613,24.2047,24.2141,81508.0
2020-02-11 15:20:00,25.66,25.7,25.66,25.69,92164.0,24.2047,24.2424,24.2047,24.233,92164.0
2020-02-11 15:30:00,25.7,25.71,25.67,25.69,129496.0,24.2424,24.2518,24.2141,24.233,129496.0
2020-02-11 15:40:00,25.68,25.7,25.66,25.68,148768.0,24.2235,24.2424,24.2047,24.2235,148768.0
2020-02-11 15:50:00,25.67,25.69,25.65,25.66,365260.0,24.2141,24.233,24.1952,24.2047,365260.0
2020-02-12 09:30:00,25.91,25.99,25.82,25.91,135828.0,24.4405,24.5159,24.3556,24.4405,135828.0
2020-02-12 09:40:00,25.91,25.92,25.88,25.91,48908.0,24.4405,24.4499,24.4122,24.4405,48908.0
2020-02-12 09:50:00,25.9,25.98,25.86,25.98,93460.0,24.431,24.5065,24.3933,24.5065,93460.0
2020-02-12 10:00:00,25.98,26.01,25.88,25.9,48372.0,24.5065,24.5348,24.4122,24.431,48372.0
2020-02-12 10:10:00,25.9,25.9,25.81,25.84,64492.0,24.431,24.431,24.3461,24.3744,64492.0
2020-02-12 10:20:00,25.83,25.85,25.8,25.82,60824.0,24.365,24.3839,24.3367,24.3556,60824.0
2020-02-12 10:30:00,25.83,25.86,25.8,25.86,54796.0,24.365,24.3933,24.3367,24.3933,54796.0
2020-02-12 10:40:00,25.87,25.87,25.85,25.86,42736.0,24.4027,24.4027,24.3839,24.3933,42736.0
2020-02-12 10:50:00,25.86,25.87,25.82,25.82,40496.0,24.3933,24.4027,24.3556,24.3556,40496.0
2020-02-12 11:00:00,25.82,25.83,25.79,25.81,53708.0,24.3556,24.365,24.3273,24.3461,53708.0
2020-02-12 11:10:00,25.81,25.82,25.78,25.82,36308.0,24.3461,24.3556,24.3178,24.3556,36308.0
2020-02-12 11:20:00,25.82,25.86,25.82,25.86,47384.0,24.3556,24.3933,24.3556,24.3933,47384.0
2020-02-12 11:30:00,25.86,25.9,25.86,25.87,29724.0,24.3933,24.431,24.3933,24.4027,29724.0
2020-02-12 11:40:00,25.87,25.89,25.84,25.89,16040.0,24.4027,24.4216,24.3744,24.4216,16040.0
2020-02-12 11:50:00,25.89,25.9,25.85,25.85,20076.0,24.4216,24.431,24.3839,24.3839,20076.0
2020-02-12 12:00:00,25.86,25.89,25.86,25.86,36236.0,24.3933,24.4216,24.3933,24.3933,36236.0
2020-02-12 12:10:00,25.86,25.88,25.85,25.88,18948.0,24.3933,24.4122,24.3839,24.4122,18948.0
2020-02-12 12:20:00,25.88,25.89,25.87,25.88,32848.0,24.4122,24.4216,24.4027,24.4122,32848.0
2020-02-12 12:30:00,25.87,25.88,25.83,25.84,60444.0,24.4027,24.4122,24.365,24.3744,60444.0
2020-02-12 12:40:00,25.84,25.85,25.83,25.84,43288.0,24.3744,24.3839,24.365,24.3744,43288.0
2020-02-12 12:50:00,25.84,25.85,25.81,25.85,69472.0,24.3744,24.3839,24.3461,24.3839,69472.0
2020-02-12 13:00:00,25.85,25.86,25.83,25.86,9896.0,24.3839,24.3933,24.365,24.3933,9896.0
2020-02-12 13:10:00,25.86,25.86,25.84,25.85,19008.0,24.3933,24.3933,24.3744,24.3839,19008.0
2020-02-12 13:20:00,25.84,25.84,25.83,25.84,7728.0,24.3744,24.3744,24.365,24.3744,7728.0
2020-02-12 13:30:00,25.85,25.88,25.84,25.88,23596.0,24.3839,24.4122,24.3744,24.4122,23596.0
2020-02-12 13:40:00,25.88,25.9,25.88,25.9,29040.0,24.4122,24.431,24.4122,24.431,29040.0
2020-02-12 13:50:00,25.91,25.91,25.88,25.89,39088.0,24.4405,24.4405,24.4122,24.4216,39088.0
2020-02-12 14:00:00,25.9,25.91,25.89,25.91,21004.0,24.431,24.4405,24.4216,24.4405,21004.0
2020-02-12 14:10:00,25.92,25.92,25.86,25.89,97520.0,24.4499,24.4499,24.3933,24.4216,97520.0
2020-02-12 14:20:00,25.89,25.89,25.87,25.87,70064.0,24.4216,24.4216,24.4027,24.4027,70064.0
2020-02-12 14:30:00,25.86,25.87,25.86,25.86,34672.0,24.3933,24.4027,24.3933,24.3933,34672.0
2020-02-12 14:40:00,25.86,25.9,25.86,25.9,42960.0,24.3933,24.431,24.3933,24.431,42960.0
2020-02-12 14:50:00,25.9,25.91,25.86,25.88,60588.0,24.431,24.4405,24.3933,24.4122,60588.0
2020-02-12 15:00:00,25.88,25.9,25.87,25.87,49572.0,24.4122,24.431,24.4027,24.4027,49572.0
2020-02-12 15:10:00,25.87,25.87,25.83,25.84,57904.0,24.4027,24.4027,24.365,24.3744,57904.0
2020-02-12 15:20:00,25.84,25.86,25.83,25.83,87548.0,24.3744,24.3933,24.365,24.365,87548.0
2020-02-12 15:30:00,25.84,25.85,25.81,25.85,218900.0,24.3744,24.3839,24.3461,24.3839,218900.0
2020-02-12 15:40:00,25.85,25.88,25.85,25.86,150472.0,24.3839,24.4122,24.3839,24.3933,150472.0
2020-02-12 15:50:00,25.87,25.89,25.84,25.89,393488.0,24.4027,24.4216,24.3744,24.4216,393488.0
2020-02-13 09:30:00,25.68,25.84,25.64,25.84,421244.0,24.2235,24.3744,24.1858,24.3744,421244.0
2020-02-13 09:40:00,25.85,25.91,25.83,25.91,44996.0,24.3839,24.4405,24.365,24.4405,44996.0
2020-02-13 09:50:00,25.9,25.93,25.84,25.84,48580.0,24.431,24.4593,24.3744,24.3744,48580.0
2020-02-13 10:00:00,25.84,25.9,25.8,25.9,43880.0,24.3744,24.431,24.3367,24.431,43880.0
2020-02-13 10:10:00,25.92,25.94,25.89,25.94,17756.0,24.4499,24.4688,24.4216,24.4688,17756.0
2020-02-13 10:20:00,25.94,25.98,25.93,25.96,26056.0,24.4688,24.5065,24.4593,24.4876,26056.0
2020-02-13 10:30:00,25.95,25.97,25.92,25.97,54792.0,24.4782,24.4971,24.4499,24.4971,54792.0
2020-02-13 10:40:00,25.99,26.05,25.98,26.05,35972.0,24.5159,24.5725,24.5065,24.5725,35972.0
2020-02-13 10:50:00,26.06,26.07,26.05,26.07,33612.0,24.582,24.5914,24.5725,24.5914,33612.0
2020-02-13 11:00:00,26.07,26.09,26.06,26.08,30196.0,24.5914,24.6103,24.582,24.6008,30196.0
2020-02-13 11:10:00,26.07,26.11,26.03,26.05,25596.0,24.5914,24.6291,24.5537,24.5725,25596.0
2020-02-13 11:20:00,26.07,26.08,26.02,26.02,70644.0,24.5914,24.6008,24.5442,24.5442,70644.0
2020-02-13 11:30:00,26.02,26.03,25.99,26.01,82996.0,24.5442,24.5537,24.5159,24.5348,82996.0
2020-02-13 11:40:00,26.02,26.05,26.02,26.03,23080.0,24.5442,24.5725,24.5442,24.5537,23080.0
2020-02-13 11:50:00,26.02,26.03,26.01,26.03,20744.0,24.5442,24.5537,24.5348,24.5537,20744.0
2020-02-13 12:00:00,26.04,26.08,26.04,26.06,44024.0,24.5631,24.6008,24.5631,24.582,44024.0
2020-02-13 12:10:00,26.06,26.06,26.04,26.04,30868.0,24.582,24.582,24.5631,24.5631,30868.0
2020-02-13 12:20:00,26.03,26.08,26.02,26.07,29676.0,24.5537,24.6008,24.5442,24.5914,29676.0
2020-02-13 12:30:00,26.06,26.07,26.05,26.06,32312.0,24.582,24.5914,24.5725,24.582,32312.0
2020-02-13 12:40:00,26.06,26.07,26.04,26.05,23016.0,24.582,24.5914,24.5631,24.5725,23016.0
2020-02-13 12:50:00,26.05,26.08,26.01,26.01,35272.0,24.5725,24.6008,24.5348,24.5348,35272.0
2020-02-13 13:00:00,26.02,26.03,26.01,26.02,24712.0,24.5442,24.5537,24.5348,24.5442,24712.0
2020-02-13 13:10:00,26.02,26.03,26.01,26.03,18868.0,24.5442,24.5537,24.5348,24.5537,18868.0
2020-02-13 13:20:00,26.03,26.07,26.03,26.06,17868.0,24.5537,24.5914,24.5537,24.582,17868.0
2020-02-13 13:30:00,26.06,26.1,26.06,26.1,25652.0,24.582,24.6197,24.582,24.6197,25652.0
2020-02-13 13:40:00,26.1,26.14,26.08,26.14,32776.0,24.6197,24.6574,24.6008,24.6574,32776.0
2020-02-13 13:50:00,26.13,26.15,26.12,26.13,45604.0,24.648,24.6669,24.6386,24.648,45604.0
2020-02-13 14:00:00,26.13,26.15,26.12,26.13,27288.0,24.648,24.6669,24.6386,24.648,27288.0
2020-02-13 14:10:00,26.13,26.14,26.11,26.12,32312.0,24.648,24.6574,24.6291,24.6386,32312.0
2020-02-13 14:20:00,26.13,26.16,26.13,26.15,36552.0,24.648,24.6763,24.648,24.6669,36552.0
2020-02-13 14:30:00,26.14,26.16,26.13,26.15,38368.0,24.6574,24.6763,24.648,24.6669,38368.0
2020-02-13 14:40:00,26.15,26.15,26.12,26.12,28272.0,24.6669,24.6669,24.6386,24.6386,28272.0
2020-02-13 14:50:00,26.12,26.15,26.11,26.14,30776.0,24.6386,24.6669,24.6291,24.6574,30776.0
2020-02-13 15:00:00,26.15,26.16,26.11,26.11,78080.0,24.6669,24.6763,24.6291,24.6291,78080.0
2020-02-13 15:10:00,26.11,26.13,26.11,26.12,58336.0,24.6291,24.648,24.6291,24.6386,58336.0
2020-02-13 15:20:00,26.12,26.14,26.11,26.13,105172.0,24.6386,24.6574,24.6291,24.648,105172.0
2020-02-13 15:30:00,26.13,26.14,26.09,26.09,58452.0,24.648,24.6574,24.6103,24.6103,58452.0
2020-02-13 15:40:00,26.09,26.11,26.07,26.1,66972.0,24.6103,24.6291,24.5914,24.6197,66972.0
2020-02-13 15:50:00,26.09,26.13,26.08,26.09,283840.0,24.6103,24.648,24.6008,24.6103,283840.0
2020-02-14 09:30:00,26.1,26.16,26.05,26.11,56076.0,24.6197,24.6763,24.5725,24.6291,56076.0
2020-02-14 09:40:00,26.14,26.15,26.1,26.15,24728.0,24.6574,24.6669,24.6197,24.6669,24728.0
2020-02-14 09:50:00,26.13,26.17,26.11,26.14,22840.0,24.648,24.6857,24.6291,24.6574,22840.0
2020-02-14 10:00:00,26.13,26.16,26.07,26.08,17140.0,24.648,24.6763,24.5914,24.6008,17140.0
2020-02-14 10:10:00,26.06,26.06,26.01,26.01,10364.0,24.582,24.582,24.5348,24.5348,10364.0
2020-02-14 10:20:00,26.0,26.03,26.0,26.03,24204.0,24.5254,24.5537,24.5254,24.5537,24204.0
2020-02-14 10:30:00,26.03,26.09,26.03,26.07,34208.0,24.5537,24.6103,24.5537,24.5914,34208.0
2020-02-14 10:40:00,26.07,26.07,26.03,26.04,12156.0,24.5914,24.5914,24.5537,24.5631,12156.0
2020-02-14 10:50:00,26.05,26.1,26.05,26.07,20360.0,24.5725,24.6197,24.5725,24.5914,20360.0
2020-02-14 11:00:00,26.06,26.06,26.04,26.05,55700.0,24.582,24.582,24.5631,24.5725,55700.0
2020-02-14 11:10:00,26.05,26.07,26.04,26.07,39648.0,24.5725,24.5914,24.5631,24.5914,39648.0
2020-02-14 11:20:00,26.06,26.06,26.04,26.05,30784.0,24.582,24.582,24.5631,24.5725,30784.0
2020-02-14 11:30:00,26.05,26.06,26.04,26.05,36384.0,24.5725,24.582,24.5631,24.5725,36384.0
2020-02-14 11:40:00,26.05,26.06,26.04,26.04,34840.0,24.5725,24.582,24.5631,24.5631,34840.0
2020-02-14 11:50:00,26.04,26.05,26.01,26.02,30660.0,24.5631,24.5725,24.5348,24.5442,30660.0
2020-02-14 12:00:00,26.02,26.04,26.02,26.02,21388.0,24.5442,24.5631,24.5442,24.5442,21388.0
2020-02-14 12:10:00,26.04,26.04,26.02,26.03,16488.0,24.5631,24.5631,24.5442,24.5537,16488.0
2020-02-14 12:20:00,26.02,26.02,25.98,25.99,12444.0,24.5442,24.5442,24.5065,24.5159,12444.0
2020-02-14 12:30:00,25.98,25.98,25.94,25.95,12116.0,24.5065,24.5065,24.4688,24.4782,12116.0
2020-02-14 12:40:00,25.96,25.96,25.93,25.94,9812.0,24.4876,24.4876,24.4593,24.4688,9812.0
2020-02-14 12:50:00,25.93,25.95,25.93,25.95,8808.0,24.4593,24.4782,24.4593,24.4782,8808.0
2020-02-14 13:00:00,25.94,25.95,25.92,25.92,15744.0,24.4688,24.4782,24.4499,24.4499,15744.0
2020-02-14 13:10:00,25.94,25.96,25.93,25.93,14580.0,24.4688,24.4876,24.4593,24.4593,14580.0
2020-02-14 13:20:00,25.93,25.94,25.92,25.93,9436.0,24.4593,24.4688,24.4499,24.4593,9436.0
2020-02-14 13:30:00,25.93,25.96,25.93,25.95,16592.0,24.4593,24.4876,24.4593,24.4782,16592.0
2020-02-14 13:40:00,25.95,25.96,25.95,25.96,9984.0,24.4782,24.4876,24.4782,24.4876,9984.0
2020-02-14 13:50:00,25.96,25.97,25.94,25.96,18056.0,24.4876,24.4971,24.4688,24.4876,18056.0
2020-02-14 14:00:00,25.94,25.97,25.94,25.96,11172.0,24.4688,24.4971,24.4688,24.4876,11172.0
2020-02-14 14:10:00,25.97,25.98,25.92,25.93,14784.0,24.4971,24.5065,24.4499,24.4593,14784.0
2020-02-14 14:20:00,25.93,25.97,25.93,25.97,18692.0,24.4593,24.4971,24.4593,24.4971,18692.0
2020-02-14 14:30:00,25.97,26.0,25.96,25.99,14624.0,24.4971,24.5254,24.4876,24.5159,14624.0
2020-02-14 14:40:00,25.99,25.99,25.96,25.96,19948.0,24.5159,24.5159,24.4876,24.4876,19948.0
2020-02-14 14:50:00,25.96,25.96,25.94,25.95,16916.0,24.4876,24.4876,24.4688,24.4782,16916.0
2020-02-14 15:00:00,25.95,25.95,25.93,25.93,11264.0,24.4782,24.4782,24.4593,24.4593,11264.0
2020-02-14 15:10:00,25.93,25.94,25.91,25.93,11104.0,24.4593,24.4688,24.4405,24.4593,11104.0
2020-02-14 15:20:00,25.93,25.97,25.93,25.96,20320.0,24.4593,24.4971,24.4593,24.4876,20320.0
2020-02-14 15:30:00,25.96,26.0,25.95,25.99,45092.0,24.4876,24.5254,24.4782,24.5159,45092.0
2020-02-14 15:40:00,25.99,26.0,25.96,25.96,119148.0,24.5159,24.5254,24.4876,24.4876,119148.0
2020-02-14 15:50:00,25.97,26.03,25.97,26.02,223028.0,24.4971,24.5537,24.4971,24.5442,223028.0
2020-02-18 09:30:00,25.82,25.85,25.66,25.66,170680.0,24.3556,24.3839,24.2047,24.2047,170680.0
2020-02-18 09:40:00,25.66,25.72,25.64,25.65,99380.0,24.2047,24.2613,24.1858,24.1952,99380.0
2020-02-18 09:50:00,25.65,25.65,25.57,25.58,108540.0,24.1952,24.1952,24.1198,24.1292,108540.0
2020-02-18 10:00:00,25.61,25.63,25.57,25.6,135076.0,24.1575,24.1764,24.1198,24.1481,135076.0
2020-02-18 10:10:00,25.59,25.6,25.55,25.57,60756.0,24.1386,24.1481,24.1009,24.1198,60756.0
2020-02-18 10:20:00,25.57,25.57,25.52,25.52,115404.0,24.1198,24.1198,24.0726,24.0726,115404.0
2020-02-18 10:30:00,25.52,25.57,25.52,25.53,102660.0,24.0726,24.1198,24.0726,24.082,102660.0
2020-02-18 10:40:00,25.54,25.59,25.53,25.57,40324.0,24.0915,24.1386,24.082,24.1198,40324.0
2020-02-18 10:50:00,25.56,25.59,25.52,25.53,55192.0,24.1103,24.1386,24.0726,24.082,55192.0
2020-02-18 11:00:00,25.54,25.55,25.51,25.52,65076.0,24.0915,24.1009,24.0632,24.0726,65076.0
2020-02-18 11:10:00,25.52,25.52,25.45,25.46,217316.0,24.0726,24.0726,24.0066,24.016,217316.0
2020-02-18 11:20:00,25.47,25.52,25.46,25.5,97168.0,24.0254,24.0726,24.016,24.0537,97168.0
2020-02-18 11:30:00,25.5,25.54,25.49,25.49,119148.0,24.0537,24.0915,24.0443,24.0443,119148.0
2020-02-18 11:40:00,25.49,25.5,25.41,25.42,44500.0,24.0443,24.0537,23.9688,23.9783,44500.0
2020-02-18 11:50:00,25.41,25.42,25.37,25.38,67900.0,23.9688,23.9783,23.9311,23.9405,67900.0
2020-02-18 12:00:00,25.39,25.44,25.37,25.43,104320.0,23.95,23.9971,23.9311,23.9877,104320.0
2020-02-18 12:10:00,25.44,25.47,25.43,25.46,54992.0,23.9971,24.0254,23.9877,24.016,54992.0
2020-02-18 12:20:00,25.46,25.47,25.45,25.45,15088.0,24.016,24.0254,24.0066,24.0066,15088.0
2020-02-18 12:30:00,25.45,25.5,25.45,25.5,43072.0,24.0066,24.0537,24.0066,24.0537,43072.0
2020-02-18 12:40:00,25.5,25.51,25.47,25.49,184084.0,24.0537,24.0632,24.0254,24.0443,184084.0
2020-02-18 12:50:00,25.49,25.49,25.47,25.47,31504.0,24.0443,24.0443,24.0254,24.0254,31504.0
2020-02-18 13:00:00,25.47,25.5,25.46,25.5,149424.0,24.0254,24.0537,24.016,24.0537,149424.0
2020-02-18 13:10:00,25.5,25.53,25.49,25.5,56572.0,24.0537,24.082,24.0443,24.0537,56572.0
2020-02-18 13:20:00,25.51,25.51,25.46,25.47,98784.0,24.0632,24.0632,24.016,24.0254,98784.0
2020-02-18 13:30:00,25.47,25.48,25.43,25.43,31028.0,24.0254,24.0349,23.9877,23.9877,31028.0
2020-02-18 13:40:00,25.43,25.43,25.37,25.38,174356.0,23.9877,23.9877,23.9311,23.9405,174356.0
2020-02-18 13:50:00,25.38,25.38,25.31,25.37,116508.0,23.9405,23.9405,23.8745,23.9311,116508.0
2020-02-18 14:00:00,25.37,25.41,25.33,25.33,69872.0,23.9311,23.9688,23.8934,23.8934,69872.0
2020-02-18 14:10:00,25.34,25.39,25.33,25.39,43152.0,23.9028,23.95,23.8934,23.95,43152.0
2020-02-18 14:20:00,25.39,25.44,25.39,25.43,41000.0,23.95,23.9971,23.95,23.9877,41000.0
2020-02-18 14:30:00,25.43,25.43,25.4,25.41,39876.0,23.9877,23.9877,23.9594,23.9688,39876.0
2020-02-18 14:40:00,25.41,25.43,25.41,25.41,32072.0,23.9688,23.9877,23.9688,23.9688,32072.0
2020-02-18 14:50:00,25.42,25.42,25.36,25.38,34060.0,23.9783,23.9783,23.9217,23.9405,34060.0
2020-02-18 15:00:00,25.38,25.38,25.36,25.36,51484.0,23.9405,23.9405,23.9217,23.9217,51484.0
2020-02-18 15:10:00,25.36,25.39,25.35,25.35,52396.0,23.9217,23.95,23.9122,23.9122,52396.0
2020-02-18 15:20:00,25.34,25.36,25.31,25.32,90676.0,23.9028,23.9217,23.8745,23.8839,90676.0
2020-02-18 15:30:00,25.32,25.34,25.3,25.31,83492.0,23.8839,23.9028,23.8651,23.8745,83492.0
2020-02-18 15:40:00,25.31,25.31,25.25,25.26,128900.0,23.8745,23.8745,23.8179,23.8273,128900.0
2020-02-18 15:50:00,25.25,25.35,25.25,25.34,479224.0,23.8179,23.9122,23.8179,23.9028,479224.0
2020-02-19 09:30:00,25.49,25.61,25.45,25.58,88192.0,24.0443,24.1575,24.0066,24.1292,88192.0
2020-02-19 09:40:00,25.56,25.75,25.56,25.75,47068.0,24.1103,24.2896,24.1103,24.2896,47068.0
2020-02-19 09:50:00,25.77,25.83,25.75,25.77,92196.0,24.3084,24.365,24.2896,24.3084,92196.0
2020-02-19 10:00:00,25.78,25.79,25.74,25.78,81432.0,24.3178,24.3273,24.2801,24.3178,81432.0
2020-02-19 10:10:00,25.78,25.81,25.76,25.76,61292.0,24.3178,24.3461,24.299,24.299,61292.0
2020-02-19 10:20:00,25.77,25.78,25.7,25.73,39812.0,24.3084,24.3178,24.2424,24.2707,39812.0
2020-02-19 10:30:00,25.74,25.79,25.71,25.71,42800.0,24.2801,24.3273,24.2518,24.2518,42800.0
2020-02-19 10:40:00,25.72,25.81,25.7,25.79,99048.0,24.2613,24.3461,24.2424,24.3273,99048.0
2020-02-19 10:50:00,25.79,25.84,25.76,25.81,45688.0,24.3273,24.3744,24.299,24.3461,45688.0
2020-02-19 11:00:00,25.81,25.81,25.75,25.78,84324.0,24.3461,24.3461,24.2896,24.3178,84324.0
2020-02-19 11:10:00,25.78,25.8,25.75,25.76,165244.0,24.3178,24.3367,24.2896,24.299,165244.0
2020-02-19 11:20:00,25.76,25.78,25.72,25.73,56188.0,24.299,24.3178,24.2613,24.2707,56188.0
2020-02-19 11:30:00,25.73,25.74,25.71,25.72,27000.0,24.2707,24.2801,24.2518,24.2613,27000.0
2020-02-19 11:40:00,25.72,25.74,25.7,25.74,33192.0,24.2613,24.2801,24.2424,24.2801,33192.0
2020-02-19 11:50:00,25.75,25.75,25.73,25.73,41008.0,24.2896,24.2896,24.2707,24.2707,41008.0
2020-02-19 12:00:00,25.73,25.75,25.71,25.74,72444.0,24.2707,24.2896,24.2518,24.2801,72444.0
2020-02-19 12:10:00,25.74,25.76,25.74,25.76,28884.0,24.2801,24.299,24.2801,24.299,28884.0
2020-02-19 12:20:00,25.76,25.8,25.76,25.77,51256.0,24.299,24.3367,24.299,24.3084,51256.0
2020-02-19 12:30:00,25.78,25.81,25.77,25.8,26248.0,24.3178,24.3461,24.3084,24.3367,26248.0
2020-02-19 12:40:00,25.8,25.82,25.8,25.82,21672.0,24.3367,24.3556,24.3367,24.3556,21672.0
2020-02-19 12:50:00,25.82,25.83,25.8,25.82,65004.0,24.3556,24.365,24.3367,24.3556,65004.0
2020-02-19 13:00:00,25.82,25.86,25.82,25.84,62592.0,24.3556,24.3933,24.3556,24.3744,62592.0
2020-02-19 13:10:00,25.84,25.86,25.83,25.84,54940.0,24.3744,24.3933,24.365,24.3744,54940.0
2020-02-19 13:20:00,25.84,25.85,25.83,25.85,28748.0,24.3744,24.3839,24.365,24.3839,28748.0
2020-02-19 13:30:00,25.85,25.85,25.8,25.81,55152.0,24.3839,24.3839,24.3367,24.3461,55152.0
2020-02-19 13:40:00,25.81,25.83,25.8,25.81,37140.0,24.3461,24.365,24.3367,24.3461,37140.0
2020-02-19 13:50:00,25.81,25.83,25.79,25.8,51340.0,24.3461,24.365,24.3273,24.3367,51340.0
2020-02-19 14:00:00,25.8,25.85,25.79,25.85,32600.0,24.3367,24.3839,24.3273,24.3839,32600.0
2020-02-19 14:10:00,25.85,25.85,25.81,25.82,60696.0,24.3839,24.3839,24.3461,24.3556,60696.0
2020-02-19 14:20:00,25.82,25.83,25.8,25.82,41176.0,24.3556,24.365,24.3367,24.3556,41176.0
2020-02-19 14:30:00,25.81,25.84,25.81,25.84,31904.0,24.3461,24.3744,24.3461,24.3744,31904.0
2020-02-19 14:40:00,25.84,25.85,25.82,25.82,36284.0,24.3744,24.3839,24.3556,24.3556,36284.0
2020-02-19 14:50:00,25.83,25.83,25.78,25.79,63224.0,24.365,24.365,24.3178,24.3273,63224.0
2020-02-19 15:00:00,25.79,25.81,25.76,25.77,44904.0,24.3273,24.3461,24.299,24.3084,44904.0
2020-02-19 15:10:00,25.76,25.78,25.75,25.77,44504.0,24.299,24.3178,24.2896,24.3084,44504.0
2020-02-19 15:20:00,25.77,25.78,25.76,25.77,42852.0,24.3084,24.3178,24.299,24.3084,42852.0
2020-02-19 15:30:00,25.78,25.79,25.75,25.77,63716.0,24.3178,24.3273,24.2896,24.3084,63716.0
2020-02-19 15:40:00,25.76,25.78,25.76,25.76,80368.0,24.299,24.3178,24.299,24.299,80368.0
2020-02-19 15:50:00,25.75,25.79,25.74,25.78,295576.0,24.2896,24.3273,24.2801,24.3178,295576.0
2020-02-20 09:30:00,25.7,25.79,25.66,25.79,40540.0,24.2424,24.3273,24.2047,24.3273,40540.0
2020-02-20 09:40:00,25.8,25.82,25.73,25.77,48496.0,24.3367,24.3556,24.2707,24.3084,48496.0
2020-02-20 09:50:00,25.78,25.79,25.76,25.76,28064.0,24.3178,24.3273,24.299,24.299,28064.0
2020-02-20 10:00:00,25.76,25.85,25.76,25.82,49276.0,24.299,24.3839,24.299,24.3556,49276.0
2020-02-20 10:10:00,25.83,25.83,25.8,25.83,19532.0,24.365,24.365,24.3367,24.365,19532.0
2020-02-20 10:20:00,25.83,25.83,25.78,25.78,527932.0,24.365,24.365,24.3178,24.3178,527932.0
2020-02-20 10:30:00,25.79,25.8,25.75,25.78,253864.0,24.3273,24.3367,24.2896,24.3178,253864.0
2020-02-20 10:40:00,25.78,25.86,25.77,25.84,496648.0,24.3178,24.3933,24.3084,24.3744,496648.0
2020-02-20 10:50:00,25.84,25.87,25.84,25.84,32260.0,24.3744,24.4027,24.3744,24.3744,32260.0
2020-02-20 11:00:00,25.85,25.86,25.82,25.82,27756.0,24.3839,24.3933,24.3556,24.3556,27756.0
2020-02-20 11:10:00,25.82,25.82,25.75,25.82,45156.0,24.3556,24.3556,24.2896,24.3556,45156.0
2020-02-20 11:20:00,25.81,25.83,25.77,25.79,77536.0,24.3461,24.365,24.3084,24.3273,77536.0
2020-02-20 11:30:00,25.79,25.79,25.64,25.76,108980.0,24.3273,24.3273,24.1858,24.299,108980.0
2020-02-20 11:40:00,25.77,25.83,25.74,25.79,86980.0,24.3084,24.365,24.2801,24.3273,86980.0
2020-02-20 11:50:00,25.78,25.88,25.78,25.84,98100.0,24.3178,24.4122,24.3178,24.3744,98100.0
2020-02-20 12:00:00,25.83,25.85,25.75,25.75,287716.0,24.365,24.3839,24.2896,24.2896,287716.0
2020-02-20 12:10:00,25.76,25.81,25.75,25.77,51772.0,24.299,24.3461,24.2896,24.3084,51772.0
2020-02-20 12:20:00,25.76,25.77,25.73,25.74,63944.0,24.299,24.3084,24.2707,24.2801,63944.0
2020-02-20 12:30:00,25.74,25.81,25.74,25.79,35612.0,24.2801,24.3461,24.2801,24.3273,35612.0
2020-02-20 12:40:00,25.81,25.85,25.79,25.81,28812.0,24.3461,24.3839,24.3273,24.3461,28812.0
2020-02-20 12:50:00,25.8,25.84,25.79,25.83,49000.0,24.3367,24.3744,24.3273,24.365,49000.0
2020-02-20 13:00:00,25.84,25.86,25.81,25.85,25800.0,24.3744,24.3933,24.3461,24.3839,25800.0
2020-02-20 13:10:00,25.87,25.92,25.87,25.87,24060.0,24.4027,24.4499,24.4027,24.4027,24060.0
2020-02-20 13:20:00,25.88,25.9,25.87,25.89,23064.0,24.4122,24.431,24.4027,24.4216,23064.0
2020-02-20 13:30:00,25.9,25.9,25.84,25.86,18008.0,24.431,24.431,24.3744,24.3933,18008.0
2020-02-20 13:40:00,25.86,25.88,25.83,25.85,33056.0,24.3933,24.4122,24.365,24.3839,33056.0
2020-02-20 13:50:00,25.86,25.87,25.82,25.82,15612.0,24.3933,24.4027,24.3556,24.3556,15612.0
2020-02-20 14:00:00,25.83,25.86,25.82,25.84,20480.0,24.365,24.3933,24.3556,24.3744,20480.0
2020-02-20 14:10:00,25.85,25.89,25.85,25.85,21540.0,24.3839,24.4216,24.3839,24.3839,21540.0
2020-02-20 14:20:00,25.86,25.88,25.85,25.85,21704.0,24.3933,24.4122,24.3839,24.3839,21704.0
2020-02-20 14:30:00,25.86,25.9,25.84,25.89,65984.0,24.3933,24.431,24.3744,24.4216,65984.0
2020-02-20 14:40:00,25.89,25.9,25.87,25.9,23008.0,24.4216,24.431,24.4027,24.431,23008.0
2020-02-20 14:50:00,25.9,25.91,25.86,25.9,43228.0,24.431,24.4405,24.3933,24.431,43228.0
2020-02-20 15:00:00,25.9,25.94,25.9,25.92,28884.0,24.431,24.4688,24.431,24.4499,28884.0
2020-02-20 15:10:00,25.91,25.93,25.9,25.92,40968.0,24.4405,24.4593,24.431,24.4499,40968.0
2020-02-20 15:20:00,25.92,25.95,25.92,25.95,49208.0,24.4499,24.4782,24.4499,24.4782,49208.0
2020-02-20 15:30:00,25.94,25.96,25.91,25.92,85892.0,24.4688,24.4876,24.4405,24.4499,85892.0
2020-02-20 15:40:00,25.92,25.92,25.86,25.88,130828.0,24.4499,24.4499,24.3933,24.4122,130828.0
2020-02-20 15:50:00,25.88,25.95,25.88,25.93,310396.0,24.4122,24.4782,24.4122,24.4593,310396.0
2020-02-21 09:30:00,25.73,25.85,25.69,25.72,337328.0,24.2707,24.3839,24.233,24.2613,337328.0
2020-02-21 09:40:00,25.69,25.74,25.66,25.69,88884.0,24.233,24.2801,24.2047,24.233,88884.0
2020-02-21 09:50:00,25.72,25.79,25.71,25.72,343996.0,24.2613,24.3273,24.2518,24.2613,343996.0
2020-02-21 10:00:00,25.74,25.78,25.59,25.61,79668.0,24.2801,24.3178,24.1386,24.1575,79668.0
2020-02-21 10:10:00,25.63,25.66,25.61,25.65,55736.0,24.1764,24.2047,24.1575,24.1952,55736.0
2020-02-21 10:20:00,25.65,25.69,25.62,25.62,84524.0,24.1952,24.233,24.1669,24.1669,84524.0
2020-02-21 10:30:00,25.62,25.62,25.53,25.55,32600.0,24.1669,24.1669,24.082,24.1009,32600.0
2020-02-21 10:40:00,25.55,25.61,25.52,25.6,38568.0,24.1009,24.1575,24.0726,24.1481,38568.0
2020-02-21 10:50:00,25.62,25.68,25.61,25.64,29364.0,24.1669,24.2235,24.1575,24.1858,29364.0
2020-02-21 11:00:00,25.65,25.66,25.61,25.62,37764.0,24.1952,24.2047,24.1575,24.1669,37764.0
2020-02-21 11:10:00,25.62,25.66,25.62,25.62,25428.0,24.1669,24.2047,24.1669,24.1669,25428.0
2020-02-21 11:20:00,25.63,25.72,25.62,25.72,16988.0,24.1764,24.2613,24.1669,24.2613,16988.0
2020-02-21 11:30:00,25.71,25.72,25.67,25.68,19492.0,24.2518,24.2613,24.2141,24.2235,19492.0
2020-02-21 11:40:00,25.67,25.7,25.66,25.66,42080.0,24.2141,24.2424,24.2047,24.2047,42080.0
2020-02-21 11:50:00,25.65,25.66,25.63,25.63,11376.0,24.1952,24.2047,24.1764,24.1764,11376.0
2020-02-21 12:00:00,25.65,25.68,25.65,25.66,10800.0,24.1952,24.2235,24.1952,24.2047,10800.0
2020-02-21 12:10:00,25.64,25.67,25.63,25.65,19408.0,24.1858,24.2141,24.1764,24.1952,19408.0
2020-02-21 12:20:00,25.65,25.67,25.64,25.64,11900.0,24.1952,24.2141,24.1858,24.1858,11900.0
2020-02-21 12:30:00,25.64,25.67,25.63,25.67,28112.0,24.1858,24.2141,24.1764,24.2141,28112.0
2020-02-21 12:40:00,25.67,25.68,25.63,25.63,15752.0,24.2141,24.2235,24.1764,24.1764,15752.0
2020-02-21 12:50:00,25.63,25.64,25.61,25.61,10624.0,24.1764,24.1858,24.1575,24.1575,10624.0
2020-02-21 13:00:00,25.62,25.63,25.61,25.61,10788.0,24.1669,24.1764,24.1575,24.1575,10788.0
2020-02-21 13:10:00,25.6,25.6,25.55,25.56,15784.0,24.1481,24.1481,24.1009,24.1103,15784.0
2020-02-21 13:20:00,25.56,25.56,25.53,25.53,11600.0,24.1103,24.1103,24.082,24.082,11600.0
2020-02-21 13:30:00,25.52,25.52,25.41,25.41,33536.0,24.0726,24.0726,23.9688,23.9688,33536.0
2020-02-21 13:40:00,25.43,25.44,25.37,25.37,56264.0,23.9877,23.9971,23.9311,23.9311,56264.0
2020-02-21 13:50:00,25.36,25.37,25.29,25.33,49996.0,23.9217,23.9311,23.8556,23.8934,49996.0
2020-02-21 14:00:00,25.33,25.41,25.31,25.37,35400.0,23.8934,23.9688,23.8745,23.9311,35400.0
2020-02-21 14:10:00,25.37,25.38,25.33,25.34,37064.0,23.9311,23.9405,23.8934,23.9028,37064.0
2020-02-21 14:20:00,25.35,25.36,25.31,25.35,36728.0,23.9122,23.9217,23.8745,23.9122,36728.0
2020-02-21 14:30:00,25.35,25.37,25.34,25.36,31552.0,23.9122,23.9311,23.9028,23.9217,31552.0
2020-02-21 14:40:00,25.36,25.41,25.36,25.39,40760.0,23.9217,23.9688,23.9217,23.95,40760.0
2020-02-21 14:50:00,25.39,25.46,25.37,25.45,100672.0,23.95,24.016,23.9311,24.0066,100672.0
2020-02-21 15:00:00,25.45,25.45,25.43,25.45,171556.0,24.0066,24.0066,23.9877,24.0066,171556.0
2020-02-21 15:10:00,25.45,25.48,25.41,25.41,61324.0,24.0066,24.0349,23.9688,23.9688,61324.0
2020-02-21 15:20:00,25.41,25.44,25.4,25.41,38236.0,23.9688,23.9971,23.9594,23.9688,38236.0
2020-02-21 15:30:00,25.42,25.44,25.38,25.44,84784.0,23.9783,23.9971,23.9405,23.9971,84784.0
2020-02-21 15:40:00,25.45,25.48,25.43,25.46,120584.0,24.0066,24.0349,23.9877,24.016,120584.0
2020-02-21 15:50:00,25.45,25.49,25.41,25.43,782660.0,24.0066,24.0443,23.9688,23.9877,782660.0
2020-02-24 09:30:00,24.5,24.88,24.41,24.81,226860.0,23.1104,23.4689,23.0256,23.4029,226860.0
2020-02-24 09:40:00,24.82,24.86,24.67,24.74,135744.0,23.4123,23.45,23.2708,23.3368,135744.0
2020-02-24 09:50:00,24.71,24.73,24.58,24.64,139536.0,23.3085,23.3274,23.1859,23.2425,139536.0
2020-02-24 10:00:00,24.65,24.66,24.5,24.53,101932.0,23.2519,23.2614,23.1104,23.1387,101932.0
2020-02-24 10:10:00,24.53,24.57,24.48,24.48,195148.0,23.1387,23.1765,23.0916,23.0916,195148.0
2020-02-24 10:20:00,24.49,24.49,24.35,24.36,89036.0,23.101,23.101,22.969,22.9784,89036.0
2020-02-24 10:30:00,24.36,24.37,24.32,24.37,81784.0,22.9784,22.9878,22.9407,22.9878,81784.0
2020-02-24 10:40:00,24.38,24.38,24.33,24.36,121728.0,22.9973,22.9973,22.9501,22.9784,121728.0
2020-02-24 10:50:00,24.36,24.47,24.36,24.45,80700.0,22.9784,23.0821,22.9784,23.0633,80700.0
2020-02-24 11:00:00,24.45,24.47,24.38,24.41,73412.0,23.0633,23.0821,22.9973,23.0256,73412.0
2020-02-24 11:10:00,24.41,24.47,24.39,24.46,105424.0,23.0256,23.0821,23.0067,23.0727,105424.0
2020-02-24 11:20:00,24.46,24.52,24.45,24.48,86256.0,23.0727,23.1293,23.0633,23.0916,86256.0
2020-02-24 11:30:00,24.48,24.49,24.42,24.45,77800.0,23.0916,23.101,23.035,23.0633,77800.0
2020-02-24 11:40:00,24.42,24.42,24.29,24.29,35212.0,23.035,23.035,22.9124,22.9124,35212.0
2020-02-24 11:50:00,24.31,24.38,24.31,24.32,44892.0,22.9312,22.9973,22.9312,22.9407,44892.0
2020-02-24 12:00:00,24.33,24.33,24.23,24.23,43752.0,22.9501,22.9501,22.8558,22.8558,43752.0
2020-02-24 12:10:00,24.24,24.25,24.21,24.23,41224.0,22.8652,22.8746,22.8369,22.8558,41224.0
2020-02-24 12:20:00,24.23,24.23,24.16,24.17,147648.0,22.8558,22.8558,22.7897,22.7992,147648.0
2020-02-24 12:30:00,24.17,24.25,24.13,24.21,127220.0,22.7992,22.8746,22.7614,22.8369,127220.0
2020-02-24 12:40:00,24.22,24.25,24.17,24.17,153256.0,22.8463,22.8746,22.7992,22.7992,153256.0
2020-02-24 12:50:00,24.16,24.16,24.11,24.13,47100.0,22.7897,22.7897,22.7426,22.7614,47100.0
2020-02-24 13:00:00,24.12,24.12,24.05,24.06,112936.0,22.752,22.752,22.686,22.6954,112936.0
2020-02-24 13:10:00,24.06,24.08,24.01,24.05,121548.0,22.6954,22.7143,22.6482,22.686,121548.0
2020-02-24 13:20:00,24.05,24.14,24.05,24.14,53144.0,22.686,22.7709,22.686,22.7709,53144.0
2020-02-24 13:30:00,24.15,24.22,24.13,24.19,269052.0,22.7803,22.8463,22.7614,22.818,269052.0
2020-02-24 13:40:00,24.2,24.25,24.18,24.25,94028.0,22.8275,22.8746,22.8086,22.8746,94028.0
2020-02-24 13:50:00,24.25,24.3,24.24,24.29,42116.0,22.8746,22.9218,22.8652,22.9124,42116.0
2020-02-24 14:00:00,24.3,24.31,24.24,24.26,53528.0,22.9218,22.9312,22.8652,22.8841,53528.0
2020-02-24 14:10:00,24.26,24.3,24.26,24.29,62688.0,22.8841,22.9218,22.8841,22.9124,62688.0
2020-02-24 14:20:00,24.3,24.41,24.3,24.39,158336.0,22.9218,23.0256,22.9218,23.0067,158336.0
2020-02-24 14:30:00,24.39,24.43,24.36,24.42,232136.0,23.0067,23.0444,22.9784,23.035,232136.0
2020-02-24 14:40:00,24.43,24.47,24.39,24.46,36804.0,23.0444,23.0821,23.0067,23.0727,36804.0
2020-02-24 14:50:00,24.46,24.53,24.44,24.51,56808.0,23.0727,23.1387,23.0538,23.1199,56808.0
2020-02-24 15:00:00,24.52,24.59,24.51,24.57,71824.0,23.1293,23.1953,23.1199,23.1765,71824.0
2020-02-24 15:10:00,24.56,24.56,24.49,24.53,75060.0,23.167,23.167,23.101,23.1387,75060.0
2020-02-24 15:20:00,24.52,24.55,24.51,24.53,87848.0,23.1293,23.1576,23.1199,23.1387,87848.0
2020-02-24 15:30:00,24.53,24.54,24.48,24.49,136704.0,23.1387,23.1482,23.0916,23.101,136704.0
2020-02-24 15:40:00,24.49,24.55,24.46,24.55,173528.0,23.101,23.1576,23.0727,23.1576,173528.0
2020-02-24 15:50:00,24.55,24.55,24.41,24.41,801352.0,23.1576,23.1576,23.0256,23.0256,801352.0
2020-02-25 09:30:00,24.61,24.7,24.48,24.54,153440.0,23.2142,23.2991,23.0916,23.1482,153440.0
2020-02-25 09:40:00,24.54,24.59,24.52,24.59,138508.0,23.1482,23.1953,23.1293,23.1953,138508.0
2020-02-25 09:50:00,24.57,24.76,24.55,24.74,231296.0,23.1765,23.3557,23.1576,23.3368,231296.0
2020-02-25 10:00:00,24.71,24.74,24.64,24.68,116220.0,23.3085,23.3368,23.2425,23.2802,116220.0
2020-02-25 10:10:00,24.67,24.67,24.51,24.53,76152.0,23.2708,23.2708,23.1199,23.1387,76152.0
2020-02-25 10:20:00,24.53,24.54,24.37,24.38,89956.0,23.1387,23.1482,22.9878,22.9973,89956.0
2020-02-25 10:30:00,24.41,24.46,24.34,24.44,136184.0,23.0256,23.0727,22.9595,23.0538,136184.0
2020-02-25 10:40:00,24.44,24.48,24.38,24.38,165064.0,23.0538,23.0916,22.9973,22.9973,165064.0
2020-02-25 10:50:00,24.36,24.42,24.23,24.42,123968.0,22.9784,23.035,22.8558,23.035,123968.0
2020-02-25 11:00:00,24.42,24.45,24.3,24.33,134132.0,23.035,23.0633,22.9218,22.9501,134132.0
2020-02-25 11:10:00,24.33,24.37,24.31,24.35,263612.0,22.9501,22.9878,22.9312,22.969,263612.0
2020-02-25 11:20:00,24.35,24.43,24.32,24.43,123312.0,22.969,23.0444,22.9407,23.0444,123312.0
2020-02-25 11:30:00,24.43,24.47,24.35,24.37,344256.0,23.0444,23.0821,22.969,22.9878,344256.0
2020-02-25 11:40:00,24.38,24.41,24.28,24.41,175532.0,22.9973,23.0256,22.9029,23.0256,175532.0
2020-02-25 11:50:00,24.4,24.46,24.38,24.44,145836.0,23.0161,23.0727,22.9973,23.0538,145836.0
2020-02-25 12:00:00,24.43,24.46,24.41,24.44,83700.0,23.0444,23.0727,23.0256,23.0538,83700.0
2020-02-25 12:10:00,24.44,24.46,24.33,24.33,135572.0,23.0538,23.0727,22.9501,22.9501,135572.0
2020-02-25 12:20:00,24.33,24.37,24.31,24.34,48548.0,22.9501,22.9878,22.9312,22.9595,48548.0
2020-02-25 12:30:00,24.35,24.42,24.32,24.41,266540.0,22.969,23.035,22.9407,23.0256,266540.0
2020-02-25 12:40:00,24.41,24.41,24.28,24.29,73456.0,23.0256,23.0256,22.9029,22.9124,73456.0
2020-02-25 12:50:00,24.28,24.33,24.27,24.28,57576.0,22.9029,22.9501,22.8935,22.9029,57576.0
2020-02-25 13:00:00,24.27,24.31,24.24,24.28,58356.0,22.8935,22.9312,22.8652,22.9029,58356.0
2020-02-25 13:10:00,24.28,24.32,24.2,24.22,36148.0,22.9029,22.9407,22.8275,22.8463,36148.0
2020-02-25 13:20:00,24.2,24.22,24.18,24.19,88944.0,22.8275,22.8463,22.8086,22.818,88944.0
2020-02-25 13:30:00,24.19,24.19,24.11,24.13,66520.0,22.818,22.818,22.7426,22.7614,66520.0
2020-02-25 13:40:00,24.13,24.17,24.1,24.12,57564.0,22.7614,22.7992,22.7331,22.752,57564.0
2020-02-25 13:50:00,24.12,24.18,24.05,24.05,72488.0,22.752,22.8086,22.686,22.686,72488.0
2020-02-25 14:00:00,24.05,24.06,23.89,23.92,107936.0,22.686,22.6954,22.535,22.5633,107936.0
2020-02-25 14:10:00,23.94,24.02,23.91,23.93,58172.0,22.5822,22.6577,22.5539,22.5728,58172.0
2020-02-25 14:20:00,23.93,24.0,23.91,23.93,105152.0,22.5728,22.6388,22.5539,22.5728,105152.0
2020-02-25 14:30:00,23.92,23.95,23.85,23.86,65188.0,22.5633,22.5916,22.4973,22.5067,65188.0
2020-02-25 14:40:00,23.87,23.98,23.83,23.95,287912.0,22.5162,22.6199,22.4784,22.5916,287912.0
2020-02-25 14:50:00,23.96,24.02,23.94,23.98,81760.0,22.6011,22.6577,22.5822,22.6199,81760.0
2020-02-25 15:00:00,23.98,24.12,23.98,24.08,181448.0,22.6199,22.752,22.6199,22.7143,181448.0
2020-02-25 15:10:00,24.09,24.09,23.94,23.98,100364.0,22.7237,22.7237,22.5822,22.6199,100364.0
2020-02-25 15:20:00,23.99,24.0,23.87,23.92,99068.0,22.6294,22.6388,22.5162,22.5633,99068.0
2020-02-25 15:30:00,23.91,23.92,23.8,23.86,321616.0,22.5539,22.5633,22.4501,22.5067,321616.0
2020-02-25 15:40:00,23.86,24.05,23.86,23.93,434884.0,22.5067,22.686,22.5067,22.5728,434884.0
2020-02-25 15:50:00,23.93,23.94,23.81,23.88,1371732.0,22.5728,22.5822,22.4596,22.5256,1371732.0
2020-02-26 09:30:00,24.09,24.28,24.05,24.25,261380.0,22.7237,22.9029,22.686,22.8746,261380.0
2020-02-26 09:40:00,24.27,24.41,24.21,24.24,146660.0,22.8935,23.0256,22.8369,22.8652,146660.0
2020-02-26 09:50:00,24.24,24.3,24.22,24.28,80552.0,22.8652,22.9218,22.8463,22.9029,80552.0
2020-02-26 10:00:00,24.28,24.3,24.22,24.27,139348.0,22.9029,22.9218,22.8463,22.8935,139348.0
2020-02-26 10:10:00,24.27,24.36,24.22,24.36,157908.0,22.8935,22.9784,22.8463,22.9784,157908.0
2020-02-26 10:20:00,24.36,24.41,24.34,24.39,154708.0,22.9784,23.0256,22.9595,23.0067,154708.0
2020-02-26 10:30:00,24.39,24.43,24.35,24.35,82600.0,23.0067,23.0444,22.969,22.969,82600.0
2020-02-26 10:40:00,24.33,24.47,24.33,24.46,78136.0,22.9501,23.0821,22.9501,23.0727,78136.0
2020-02-26 10:50:00,24.46,24.49,24.42,24.42,52680.0,23.0727,23.101,23.035,23.035,52680.0
2020-02-26 11:00:00,24.41,24.43,24.35,24.38,70332.0,23.0256,23.0444,22.969,22.9973,70332.0
2020-02-26 11:10:00,24.38,24.44,24.32,24.44,32408.0,22.9973,23.0538,22.9407,23.0538,32408.0
2020-02-26 11:20:00,24.43,24.51,24.43,24.48,57912.0,23.0444,23.1199,23.0444,23.0916,57912.0
2020-02-26 11:30:00,24.47,24.47,24.35,24.39,42432.0,23.0821,23.0821,22.969,23.0067,42432.0
2020-02-26 11:40:00,24.38,24.4,24.35,24.36,77988.0,22.9973,23.0161,22.969,22.9784,77988.0
2020-02-26 11:50:00,24.37,24.37,24.27,24.33,73944.0,22.9878,22.9878,22.8935,22.9501,73944.0
2020-02-26 12:00:00,24.32,24.33,24.16,24.2,70560.0,22.9407,22.9501,22.7897,22.8275,70560.0
2020-02-26 12:10:00,24.19,24.21,24.14,24.19,91628.0,22.818,22.8369,22.7709,22.818,91628.0
2020-02-26 12:20:00,24.18,24.25,24.18,24.22,77168.0,22.8086,22.8746,22.8086,22.8463,77168.0
2020-02-26 12:30:00,24.23,24.35,24.23,24.32,69204.0,22.8558,22.969,22.8558,22.9407,69204.0
2020-02-26 12:40:00,24.32,24.32,24.23,24.26,52088.0,22.9407,22.9407,22.8558,22.8841,52088.0
2020-02-26 12:50:00,24.26,24.29,24.2,24.26,34292.0,22.8841,22.9124,22.8275,22.8841,34292.0
2020-02-26 13:00:00,24.25,24.29,24.17,24.18,58648.0,22.8746,22.9124,22.7992,22.8086,58648.0
2020-02-26 13:10:00,24.17,24.17,24.12,24.14,30700.0,22.7992,22.7992,22.752,22.7709,30700.0
2020-02-26 13:20:00,24.15,24.19,24.13,24.15,67028.0,22.7803,22.818,22.7614,22.7803,67028.0
2020-02-26 13:30:00,24.14,24.15,23.92,23.92,100732.0,22.7709,22.7803,22.5633,22.5633,100732.0
2020-02-26 13:40:00,23.91,24.05,23.85,24.02,99420.0,22.5539,22.686,22.4973,22.6577,99420.0
2020-02-26 13:50:00,24.01,24.03,23.89,23.9,100016.0,22.6482,22.6671,22.535,22.5445,100016.0
2020-02-26 14:00:00,23.91,23.98,23.88,23.95,86168.0,22.5539,22.6199,22.5256,22.5916,86168.0
2020-02-26 14:10:00,23.94,24.01,23.91,23.94,101104.0,22.5822,22.6482,22.5539,22.5822,101104.0
2020-02-26 14:20:00,23.95,24.05,23.94,23.97,114152.0,22.5916,22.686,22.5822,22.6105,114152.0
2020-02-26 14:30:00,23.97,24.05,23.91,23.99,79916.0,22.6105,22.686,22.5539,22.6294,79916.0
2020-02-26 14:40:00,24.0,24.0,23.92,23.97,106360.0,22.6388,22.6388,22.5633,22.6105,106360.0
2020-02-26 14:50:00,23.97,23.99,23.91,23.91,125740.0,22.6105,22.6294,22.5539,22.5539,125740.0
2020-02-26 15:00:00,23.92,23.99,23.92,23.97,246124.0,22.5633,22.6294,22.5633,22.6105,246124.0
2020-02-26 15:10:00,23.98,24.07,23.96,24.03,158980.0,22.6199,22.7048,22.6011,22.6671,158980.0
2020-02-26 15:20:00,24.04,24.04,23.92,23.98,159684.0,22.6765,22.6765,22.5633,22.6199,159684.0
2020-02-26 15:30:00,23.98,24.04,23.96,24.03,359120.0,22.6199,22.6765,22.6011,22.6671,359120.0
2020-02-26 15:40:00,24.02,24.03,23.96,23.98,292916.0,22.6577,22.6671,22.6011,22.6199,292916.0
2020-02-26 15:50:00,23.99,24.03,23.92,23.93,890856.0,22.6294,22.6671,22.5633,22.5728,890856.0
2020-02-27 09:30:00,23.38,23.75,23.38,23.73,238992.0,22.054,22.403,22.054,22.3841,238992.0
2020-02-27 09:40:00,23.72,23.73,23.47,23.53,53076.0,22.3747,22.3841,22.1389,22.1955,53076.0
2020-02-27 09:50:00,23.53,23.68,23.52,23.65,64076.0,22.1955,22.337,22.186,22.3087,64076.0
2020-02-27 10:00:00,23.63,23.68,23.46,23.48,99868.0,22.2898,22.337,22.1294,22.1483,99868.0
2020-02-27 10:10:00,23.47,23.56,23.46,23.49,144588.0,22.1389,22.2238,22.1294,22.1577,144588.0
2020-02-27 10:20:00,23.51,23.52,23.38,23.4,125360.0,22.1766,22.186,22.054,22.0728,125360.0
2020-02-27 10:30:00,23.38,23.39,23.23,23.38,161572.0,22.054,22.0634,21.9125,22.054,161572.0
2020-02-27 10:40:00,23.38,23.49,23.31,23.49,84020.0,22.054,22.1577,21.9879,22.1577,84020.0
2020-02-27 10:50:00,23.47,23.52,23.39,23.52,124260.0,22.1389,22.186,22.0634,22.186,124260.0
2020-02-27 11:00:00,23.52,23.65,23.51,23.62,64872.0,22.186,22.3087,22.1766,22.2804,64872.0
2020-02-27 11:10:00,23.62,23.62,23.51,23.59,151748.0,22.2804,22.2804,22.1766,22.2521,151748.0
2020-02-27 11:20:00,23.58,23.58,23.45,23.46,180408.0,22.2426,22.2426,22.12,22.1294,180408.0
2020-02-27 11:30:00,23.45,23.5,23.4,23.43,74980.0,22.12,22.1672,22.0728,22.1011,74980.0
2020-02-27 11:40:00,23.45,23.54,23.37,23.52,93384.0,22.12,22.2049,22.0445,22.186,93384.0
2020-02-27 11:50:00,23.52,23.64,23.51,23.63,42020.0,22.186,22.2992,22.1766,22.2898,42020.0
2020-02-27 12:00:00,23.62,23.7,23.59,23.7,57796.0,22.2804,22.3558,22.2521,22.3558,57796.0
2020-02-27 12:10:00,23.71,23.79,23.71,23.78,56920.0,22.3653,22.4407,22.3653,22.4313,56920.0
2020-02-27 12:20:00,23.79,23.79,23.62,23.72,56152.0,22.4407,22.4407,22.2804,22.3747,56152.0
2020-02-27 12:30:00,23.72,23.87,23.71,23.87,172304.0,22.3747,22.5162,22.3653,22.5162,172304.0
2020-02-27 12:40:00,23.87,23.89,23.79,23.84,162808.0,22.5162,22.535,22.4407,22.4879,162808.0
2020-02-27 12:50:00,23.85,23.9,23.76,23.76,65196.0,22.4973,22.5445,22.4124,22.4124,65196.0
2020-02-27 13:00:00,23.75,23.84,23.74,23.84,130552.0,22.403,22.4879,22.3936,22.4879,130552.0
2020-02-27 13:10:00,23.84,23.88,23.77,23.8,43268.0,22.4879,22.5256,22.4218,22.4501,43268.0
2020-02-27 13:20:00,23.79,23.81,23.69,23.69,64936.0,22.4407,22.4596,22.3464,22.3464,64936.0
2020-02-27 13:30:00,23.7,23.76,23.62,23.65,106464.0,22.3558,22.4124,22.2804,22.3087,106464.0
2020-02-27 13:40:00,23.65,23.68,23.54,23.66,292752.0,22.3087,22.337,22.2049,22.3181,292752.0
2020-02-27 13:50:00,23.65,23.78,23.59,23.62,106244.0,22.3087,22.4313,22.2521,22.2804,106244.0
2020-02-27 14:00:00,23.61,23.66,23.56,23.56,111696.0,22.2709,22.3181,22.2238,22.2238,111696.0
2020-02-27 14:10:00,23.56,23.64,23.53,23.59,154200.0,22.2238,22.2992,22.1955,22.2521,154200.0
2020-02-27 14:20:00,23.59,23.73,23.58,23.69,61788.0,22.2521,22.3841,22.2426,22.3464,61788.0
2020-02-27 14:30:00,23.69,23.71,23.62,23.66,90300.0,22.3464,22.3653,22.2804,22.3181,90300.0
2020-02-27 14:40:00,23.66,23.68,23.59,23.63,65292.0,22.3181,22.337,22.2521,22.2898,65292.0
2020-02-27 14:50:00,23.64,23.65,23.59,23.61,78492.0,22.2992,22.3087,22.2521,22.2709,78492.0
2020-02-27 15:00:00,23.61,23.71,23.57,23.7,200160.0,22.2709,22.3653,22.2332,22.3558,200160.0
2020-02-27 15:10:00,23.72,23.74,23.59,23.6,108616.0,22.3747,22.3936,22.2521,22.2615,108616.0
2020-02-27 15:20:00,23.61,23.64,23.59,23.59,207704.0,22.2709,22.2992,22.2521,22.2521,207704.0
2020-02-27 15:30:00,23.6,23.6,23.49,23.5,162228.0,22.2615,22.2615,22.1577,22.1672,162228.0
2020-02-27 15:40:00,23.5,23.51,23.41,23.43,151292.0,22.1672,22.1766,22.0823,22.1011,151292.0
2020-02-27 15:50:00,23.43,23.44,23.14,23.14,604212.0,22.1011,22.1106,21.8276,21.8276,604212.0
2020-02-28 09:30:00,22.61,23.01,22.59,22.99,331108.0,21.3276,21.705,21.3088,21.6861,331108.0
2020-02-28 09:40:00,23.0,23.01,22.64,22.72,287560.0,21.6955,21.705,21.3559,21.4314,287560.0
2020-02-28 09:50:00,22.71,22.77,22.52,22.55,222724.0,21.422,21.4786,21.2427,21.271,222724.0
2020-02-28 10:00:00,22.54,22.59,22.3,22.43,528904.0,21.2616,21.3088,21.0352,21.1578,528904.0
2020-02-28 10:10:00,22.43,22.61,22.38,22.61,325652.0,21.1578,21.3276,21.1107,21.3276,325652.0
2020-02-28 10:20:00,22.59,22.61,22.35,22.38,107352.0,21.3088,21.3276,21.0824,21.1107,107352.0
2020-02-28 10:30:00,22.36,22.55,22.36,22.43,82928.0,21.0918,21.271,21.0918,21.1578,82928.0
2020-02-28 10:40:00,22.44,22.53,22.42,22.46,107448.0,21.1673,21.2522,21.1484,21.1861,107448.0
2020-02-28 10:50:00,22.46,22.73,22.44,22.73,65672.0,21.1861,21.4408,21.1673,21.4408,65672.0
2020-02-28 11:00:00,22.7,22.7,22.45,22.45,165544.0,21.4125,21.4125,21.1767,21.1767,165544.0
2020-02-28 11:10:00,22.49,22.64,22.49,22.63,79208.0,21.2144,21.3559,21.2144,21.3465,79208.0
2020-02-28 11:20:00,22.64,22.72,22.55,22.7,130912.0,21.3559,21.4314,21.271,21.4125,130912.0
2020-02-28 11:30:00,22.7,22.86,22.67,22.85,179380.0,21.4125,21.5635,21.3842,21.554,179380.0
2020-02-28 11:40:00,22.84,23.07,22.83,22.92,198364.0,21.5446,21.7616,21.5352,21.6201,198364.0
2020-02-28 11:50:00,22.93,22.97,22.75,22.78,157360.0,21.6295,21.6672,21.4597,21.488,157360.0
2020-02-28 12:00:00,22.79,22.85,22.74,22.78,105580.0,21.4974,21.554,21.4503,21.488,105580.0
2020-02-28 12:10:00,22.77,22.81,22.73,22.79,136856.0,21.4786,21.5163,21.4408,21.4974,136856.0
2020-02-28 12:20:00,22.82,22.89,22.74,22.87,168976.0,21.5257,21.5918,21.4503,21.5729,168976.0
2020-02-28 12:30:00,22.89,23.03,22.88,22.95,79796.0,21.5918,21.7238,21.5823,21.6484,79796.0
2020-02-28 12:40:00,22.97,23.04,22.8,22.84,204460.0,21.6672,21.7333,21.5069,21.5446,204460.0
2020-02-28 12:50:00,22.86,23.09,22.85,23.06,74884.0,21.5635,21.7804,21.554,21.7521,74884.0
2020-02-28 13:00:00,23.09,23.11,22.96,23.03,99528.0,21.7804,21.7993,21.6578,21.7238,99528.0
2020-02-28 13:10:00,23.04,23.04,22.85,22.92,107736.0,21.7333,21.7333,21.554,21.6201,107736.0
2020-02-28 13:20:00,22.92,22.94,22.84,22.84,52848.0,21.6201,21.6389,21.5446,21.5446,52848.0
2020-02-28 13:30:00,22.84,22.84,22.71,22.75,151956.0,21.5446,21.5446,21.422,21.4597,151956.0
2020-02-28 13:40:00,22.74,22.76,22.57,22.68,282980.0,21.4503,21.4691,21.2899,21.3937,282980.0
2020-02-28 13:50:00,22.69,22.7,22.6,22.68,75132.0,21.4031,21.4125,21.3182,21.3937,75132.0
2020-02-28 14:00:00,22.67,22.67,22.53,22.54,128676.0,21.3842,21.3842,21.2522,21.2616,128676.0
2020-02-28 14:10:00,22.56,22.68,22.56,22.68,132244.0,21.2805,21.3937,21.2805,21.3937,132244.0
2020-02-28 14:20:00,22.66,22.75,22.6,22.65,79512.0,21.3748,21.4597,21.3182,21.3654,79512.0
2020-02-28 14:30:00,22.67,22.85,22.66,22.67,95228.0,21.3842,21.554,21.3748,21.3842,95228.0
2020-02-28 14:40:00,22.68,22.91,22.67,22.79,117628.0,21.3937,21.6106,21.3842,21.4974,117628.0
2020-02-28 14:50:00,22.82,22.86,22.65,22.7,139212.0,21.5257,21.5635,21.3654,21.4125,139212.0
2020-02-28 15:00:00,22.72,22.74,22.57,22.64,107920.0,21.4314,21.4503,21.2899,21.3559,107920.0
2020-02-28 15:10:00,22.62,22.78,22.6,22.73,112884.0,21.3371,21.488,21.3182,21.4408,112884.0
2020-02-28 15:20:00,22.73,22.75,22.47,22.47,151864.0,21.4408,21.4597,21.1956,21.1956,151864.0
2020-02-28 15:30:00,22.46,22.6,22.46,22.51,241476.0,21.1861,21.3182,21.1861,21.2333,241476.0
2020-02-28 15:40:00,22.52,22.59,22.37,22.52,351228.0,21.2427,21.3088,21.1013,21.2427,351228.0
2020-02-28 15:50:00,22.52,22.93,22.48,22.92,682184.0,21.2427,21.6295,21.205,21.6201,682184.0
2020-03-02 09:30:00,23.1,23.31,22.84,22.84,258448.0,21.7898,21.9879,21.5446,21.5446,258448.0
2020-03-02 09:40:00,22.85,23.11,22.84,23.05,258792.0,21.554,21.7993,21.5446,21.7427,258792.0
2020-03-02 09:50:00,23.08,23.1,22.89,22.91,118196.0,21.771,21.7898,21.5918,21.6106,118196.0
2020-03-02 10:00:00,22.93,22.95,22.65,22.69,128416.0,21.6295,21.6484,21.3654,21.4031,128416.0
2020-03-02 10:10:00,22.7,22.86,22.7,22.83,72568.0,21.4125,21.5635,21.4125,21.5352,72568.0
2020-03-02 10:20:00,22.83,22.89,22.75,22.85,112120.0,21.5352,21.5918,21.4597,21.554,112120.0
2020-03-02 10:30:00,22.85,23.09,22.75,23.09,204776.0,21.554,21.7804,21.4597,21.7804,204776.0
2020-03-02 10:40:00,23.1,23.26,23.09,23.24,548784.0,21.7898,21.9408,21.7804,21.9219,548784.0
2020-03-02 10:50:00,23.24,23.34,23.17,23.18,172472.0,21.9219,22.0162,21.8559,21.8653,172472.0
2020-03-02 11:00:00,23.15,23.25,23.12,23.15,120624.0,21.837,21.9313,21.8087,21.837,120624.0
2020-03-02 11:10:00,23.15,23.37,23.14,23.26,198476.0,21.837,22.0445,21.8276,21.9408,198476.0
2020-03-02 11:20:00,23.27,23.35,23.27,23.34,107056.0,21.9502,22.0257,21.9502,22.0162,107056.0
2020-03-02 11:30:00,23.34,23.47,23.31,23.47,65844.0,22.0162,22.1389,21.9879,22.1389,65844.0
2020-03-02 11:40:00,23.46,23.46,23.39,23.42,76816.0,22.1294,22.1294,22.0634,22.0917,76816.0
2020-03-02 11:50:00,23.43,23.55,23.41,23.51,84424.0,22.1011,22.2143,22.0823,22.1766,84424.0
2020-03-02 12:00:00,23.53,23.55,23.46,23.47,51176.0,22.1955,22.2143,22.1294,22.1389,51176.0
2020-03-02 12:10:00,23.45,23.46,23.36,23.36,104508.0,22.12,22.1294,22.0351,22.0351,104508.0
2020-03-02 12:20:00,23.36,23.36,23.28,23.33,111340.0,22.0351,22.0351,21.9596,22.0068,111340.0
2020-03-02 12:30:00,23.32,23.43,23.32,23.42,104836.0,21.9974,22.1011,21.9974,22.0917,104836.0
2020-03-02 12:40:00,23.42,23.42,23.3,23.37,139588.0,22.0917,22.0917,21.9785,22.0445,139588.0
2020-03-02 12:50:00,23.37,23.41,23.34,23.36,99840.0,22.0445,22.0823,22.0162,22.0351,99840.0
2020-03-02 13:00:00,23.38,23.41,23.24,23.27,123504.0,22.054,22.0823,21.9219,21.9502,123504.0
2020-03-02 13:10:00,23.27,23.27,23.13,23.15,86952.0,21.9502,21.9502,21.8181,21.837,86952.0
2020-03-02 13:20:00,23.15,23.18,23.09,23.13,80252.0,21.837,21.8653,21.7804,21.8181,80252.0
2020-03-02 13:30:00,23.15,23.25,23.13,23.25,64056.0,21.837,21.9313,21.8181,21.9313,64056.0
2020-03-02 13:40:00,23.25,23.31,23.19,23.2,91756.0,21.9313,21.9879,21.8747,21.8842,91756.0
2020-03-02 13:50:00,23.2,23.28,23.18,23.28,56232.0,21.8842,21.9596,21.8653,21.9596,56232.0
2020-03-02 14:00:00,23.28,23.31,23.22,23.3,56720.0,21.9596,21.9879,21.903,21.9785,56720.0
2020-03-02 14:10:00,23.29,23.31,23.23,23.24,73976.0,21.9691,21.9879,21.9125,21.9219,73976.0
2020-03-02 14:20:00,23.25,23.25,23.16,23.17,133048.0,21.9313,21.9313,21.8464,21.8559,133048.0
2020-03-02 14:30:00,23.18,23.22,23.1,23.11,52020.0,21.8653,21.903,21.7898,21.7993,52020.0
2020-03-02 14:40:00,23.11,23.16,23.02,23.14,99908.0,21.7993,21.8464,21.7144,21.8276,99908.0
2020-03-02 14:50:00,23.13,23.18,23.05,23.06,93448.0,21.8181,21.8653,21.7427,21.7521,93448.0
2020-03-02 15:00:00,23.06,23.23,23.06,23.19,139972.0,21.7521,21.9125,21.7521,21.8747,139972.0
2020-03-02 15:10:00,23.19,23.23,23.15,23.18,153624.0,21.8747,21.9125,21.837,21.8653,153624.0
2020-03-02 15:20:00,23.18,23.37,23.18,23.33,104512.0,21.8653,22.0445,21.8653,22.0068,104512.0
2020-03-02 15:30:00,23.34,23.46,23.31,23.45,170892.0,22.0162,22.1294,21.9879,22.12,170892.0
2020-03-02 15:40:00,23.44,23.58,23.41,23.53,188504.0,22.1106,22.2426,22.0823,22.1955,188504.0
2020-03-02 15:50:00,23.52,23.74,23.51,23.73,401660.0,22.186,22.3936,22.1766,22.3841,401660.0
2020-03-03 09:30:00,23.66,23.71,23.55,23.71,193704.0,22.3181,22.3653,22.2143,22.3653,193704.0
2020-03-03 09:40:00,23.7,23.8,23.67,23.74,72752.0,22.3558,22.4501,22.3275,22.3936,72752.0
2020-03-03 09:50:00,23.74,23.81,23.62,23.81,79644.0,22.3936,22.4596,22.2804,22.4596,79644.0
2020-03-03 10:00:00,23.8,24.41,23.8,24.27,155272.0,22.4501,23.0256,22.4501,22.8935,155272.0
2020-03-03 10:10:00,24.27,24.34,23.88,23.99,58044.0,22.8935,22.9595,22.5256,22.6294,58044.0
2020-03-03 10:20:00,23.99,24.22,23.95,24.09,67700.0,22.6294,22.8463,22.5916,22.7237,67700.0
2020-03-03 10:30:00,24.05,24.14,23.97,24.08,58824.0,22.686,22.7709,22.6105,22.7143,58824.0
2020-03-03 10:40:00,24.04,24.13,23.95,24.0,44904.0,22.6765,22.7614,22.5916,22.6388,44904.0
2020-03-03 10:50:00,24.0,24.05,23.91,24.04,52940.0,22.6388,22.686,22.5539,22.6765,52940.0
2020-03-03 11:00:00,24.04,24.09,23.81,23.83,77992.0,22.6765,22.7237,22.4596,22.4784,77992.0
2020-03-03 11:10:00,23.8,23.82,23.65,23.71,76052.0,22.4501,22.469,22.3087,22.3653,76052.0
2020-03-03 11:20:00,23.7,23.74,23.46,23.5,84316.0,22.3558,22.3936,22.1294,22.1672,84316.0
2020-03-03 11:30:00,23.49,23.7,23.47,23.7,79056.0,22.1577,22.3558,22.1389,22.3558,79056.0
2020-03-03 11:40:00,23.7,23.73,23.6,23.6,69776.0,22.3558,22.3841,22.2615,22.2615,69776.0
2020-03-03 11:50:00,23.61,23.9,23.61,23.86,60140.0,22.2709,22.5445,22.2709,22.5067,60140.0
2020-03-03 12:00:00,23.86,23.91,23.78,23.89,69892.0,22.5067,22.5539,22.4313,22.535,69892.0
2020-03-03 12:10:00,23.89,23.9,23.74,23.78,73300.0,22.535,22.5445,22.3936,22.4313,73300.0
2020-03-03 12:20:00,23.77,23.85,23.73,23.74,82792.0,22.4218,22.4973,22.3841,22.3936,82792.0
2020-03-03 12:30:00,23.75,23.81,23.7,23.81,123720.0,22.403,22.4596,22.3558,22.4596,123720.0
2020-03-03 12:40:00,23.8,23.87,23.75,23.84,57776.0,22.4501,22.5162,22.403,22.4879,57776.0
2020-03-03 12:50:00,23.84,23.84,23.72,23.77,68580.0,22.4879,22.4879,22.3747,22.4218,68580.0
2020-03-03 13:00:00,23.75,23.75,23.67,23.73,101484.0,22.403,22.403,22.3275,22.3841,101484.0
2020-03-03 13:10:00,23.72,23.75,23.65,23.67,134396.0,22.3747,22.403,22.3087,22.3275,134396.0
2020-03-03 13:20:00,23.68,23.74,23.57,23.66,162424.0,22.337,22.3936,22.2332,22.3181,162424.0
2020-03-03 13:30:00,23.66,23.68,23.57,23.67,70884.0,22.3181,22.337,22.2332,22.3275,70884.0
2020-03-03 13:40:00,23.65,23.66,23.48,23.49,83924.0,22.3087,22.3181,22.1483,22.1577,83924.0
2020-03-03 13:50:00,23.49,23.56,23.43,23.46,64000.0,22.1577,22.2238,22.1011,22.1294,64000.0
2020-03-03 14:00:00,23.46,23.53,23.28,23.28,70192.0,22.1294,22.1955,21.9596,21.9596,70192.0
2020-03-03 14:10:00,23.3,23.41,23.23,23.24,79340.0,21.9785,22.0823,21.9125,21.9219,79340.0
2020-03-03 14:20:00,23.23,23.43,23.2,23.41,71032.0,21.9125,22.1011,21.8842,22.0823,71032.0
2020-03-03 14:30:00,23.4,23.46,23.28,23.29,54096.0,22.0728,22.1294,21.9596,21.9691,54096.0
2020-03-03 14:40:00,23.28,23.46,23.25,23.45,65536.0,21.9596,22.1294,21.9313,22.12,65536.0
2020-03-03 14:50:00,23.44,23.5,23.38,23.45,77028.0,22.1106,22.1672,22.054,22.12,77028.0
2020-03-03 15:00:00,23.45,23.58,23.42,23.49,72632.0,22.12,22.2426,22.0917,22.1577,72632.0
2020-03-03 15:10:00,23.48,23.61,23.46,23.55,94696.0,22.1483,22.2709,22.1294,22.2143,94696.0
2020-03-03 15:20:00,23.54,23.6,23.39,23.57,130784.0,22.2049,22.2615,22.0634,22.2332,130784.0
2020-03-03 15:30:00,23.58,23.58,23.28,23.28,192244.0,22.2426,22.2426,21.9596,21.9596,192244.0
2020-03-03 15:40:00,23.31,23.53,23.29,23.35,332816.0,21.9879,22.1955,21.9691,22.0257,332816.0
2020-03-03 15:50:00,23.31,23.42,23.18,23.23,537936.0,21.9879,22.0917,21.8653,21.9125,537936.0
2020-03-04 09:30:00,23.63,23.71,23.53,23.53,196088.0,22.2898,22.3653,22.1955,22.1955,196088.0
2020-03-04 09:40:00,23.52,23.59,23.49,23.54,66020.0,22.186,22.2521,22.1577,22.2049,66020.0
2020-03-04 09:50:00,23.52,23.56,23.42,23.44,100440.0,22.186,22.2238,22.0917,22.1106,100440.0
2020-03-04 10:00:00,23.45,23.51,23.42,23.48,139636.0,22.12,22.1766,22.0917,22.1483,139636.0
2020-03-04 10:10:00,23.48,23.64,23.47,23.62,73672.0,22.1483,22.2992,22.1389,22.2804,73672.0
2020-03-04 10:20:00,23.65,23.71,23.61,23.65,42928.0,22.3087,22.3653,22.2709,22.3087,42928.0
2020-03-04 10:30:00,23.64,23.64,23.53,23.56,53464.0,22.2992,22.2992,22.1955,22.2238,53464.0
2020-03-04 10:40:00,23.57,23.61,23.51,23.57,32224.0,22.2332,22.2709,22.1766,22.2332,32224.0
2020-03-04 10:50:00,23.58,23.61,23.49,23.5,57256.0,22.2426,22.2709,22.1577,22.1672,57256.0
2020-03-04 11:00:00,23.52,23.6,23.49,23.54,51108.0,22.186,22.2615,22.1577,22.2049,51108.0
2020-03-04 11:10:00,23.53,23.61,23.53,23.58,49392.0,22.1955,22.2709,22.1955,22.2426,49392.0
2020-03-04 11:20:00,23.58,23.64,23.53,23.64,49072.0,22.2426,22.2992,22.1955,22.2992,49072.0
2020-03-04 11:30:00,23.65,23.66,23.54,23.55,65128.0,22.3087,22.3181,22.2049,22.2143,65128.0
2020-03-04 11:40:00,23.53,23.58,23.5,23.53,76908.0,22.1955,22.2426,22.1672,22.1955,76908.0
2020-03-04 11:50:00,23.52,23.59,23.5,23.54,48508.0,22.186,22.2521,22.1672,22.2049,48508.0
2020-03-04 12:00:00,23.54,23.61,23.54,23.6,135856.0,22.2049,22.2709,22.2049,22.2615,135856.0
2020-03-04 12:10:00,23.61,23.69,23.6,23.62,50368.0,22.2709,22.3464,22.2615,22.2804,50368.0
2020-03-04 12:20:00,23.65,23.68,23.61,23.67,46544.0,22.3087,22.337,22.2709,22.3275,46544.0
2020-03-04 12:30:00,23.66,23.68,23.64,23.64,48428.0,22.3181,22.337,22.2992,22.2992,48428.0
2020-03-04 12:40:00,23.65,23.69,23.61,23.69,52680.0,22.3087,22.3464,22.2709,22.3464,52680.0
2020-03-04 12:50:00,23.69,23.75,23.68,23.75,66860.0,22.3464,22.403,22.337,22.403,66860.0
2020-03-04 13:00:00,23.76,23.8,23.74,23.8,45888.0,22.4124,22.4501,22.3936,22.4501,45888.0
2020-03-04 13:10:00,23.8,23.88,23.78,23.87,26980.0,22.4501,22.5256,22.4313,22.5162,26980.0
2020-03-04 13:20:00,23.86,23.92,23.86,23.92,26400.0,22.5067,22.5633,22.5067,22.5633,26400.0
2020-03-04 13:30:00,23.91,23.94,23.87,23.88,36024.0,22.5539,22.5822,22.5162,22.5256,36024.0
2020-03-04 13:40:00,23.9,23.94,23.9,23.93,30608.0,22.5445,22.5822,22.5445,22.5728,30608.0
2020-03-04 13:50:00,23.93,23.98,23.86,23.86,50404.0,22.5728,22.6199,22.5067,22.5067,50404.0
2020-03-04 14:00:00,23.87,23.9,23.83,23.89,34320.0,22.5162,22.5445,22.4784,22.535,34320.0
2020-03-04 14:10:00,23.91,23.93,23.87,23.93,30936.0,22.5539,22.5728,22.5162,22.5728,30936.0
2020-03-04 14:20:00,23.92,23.98,23.91,23.97,29116.0,22.5633,22.6199,22.5539,22.6105,29116.0
2020-03-04 14:30:00,23.98,24.0,23.92,23.94,46244.0,22.6199,22.6388,22.5633,22.5822,46244.0
2020-03-04 14:40:00,23.95,23.98,23.92,23.93,43032.0,22.5916,22.6199,22.5633,22.5728,43032.0
2020-03-04 14:50:00,23.94,24.0,23.91,23.98,33892.0,22.5822,22.6388,22.5539,22.6199,33892.0
2020-03-04 15:00:00,23.97,24.02,23.96,23.99,38940.0,22.6105,22.6577,22.6011,22.6294,38940.0
2020-03-04 15:10:00,23.97,24.02,23.97,23.98,32712.0,22.6105,22.6577,22.6105,22.6199,32712.0
2020-03-04 15:20:00,23.99,24.07,23.98,24.07,60960.0,22.6294,22.7048,22.6199,22.7048,60960.0
2020-03-04 15:30:00,24.07,24.2,24.07,24.19,137872.0,22.7048,22.8275,22.7048,22.818,137872.0
2020-03-04 15:40:00,24.2,24.2,24.09,24.1,138316.0,22.8275,22.8275,22.7237,22.7331,138316.0
2020-03-04 15:50:00,24.13,24.27,24.13,24.25,385316.0,22.7614,22.8935,22.7614,22.8746,385316.0
2020-03-05 09:30:00,23.59,23.66,23.49,23.65,188528.0,22.2521,22.3181,22.1577,22.3087,188528.0
2020-03-05 09:40:00,23.65,23.67,23.5,23.52,85016.0,22.3087,22.3275,22.1672,22.186,85016.0
2020-03-05 09:50:00,23.53,23.54,23.44,23.51,59288.0,22.1955,22.2049,22.1106,22.1766,59288.0
2020-03-05 10:00:00,23.52,23.64,23.49,23.62,310188.0,22.186,22.2992,22.1577,22.2804,310188.0
2020-03-05 10:10:00,23.63,23.76,23.62,23.76,62664.0,22.2898,22.4124,22.2804,22.4124,62664.0
2020-03-05 10:20:00,23.75,23.8,23.66,23.69,62572.0,22.403,22.4501,22.3181,22.3464,62572.0
2020-03-05 10:30:00,23.68,23.72,23.67,23.68,73276.0,22.337,22.3747,22.3275,22.337,73276.0
2020-03-05 10:40:00,23.68,23.76,23.66,23.75,102084.0,22.337,22.4124,22.3181,22.403,102084.0
2020-03-05 10:50:00,23.73,23.75,23.69,23.7,52744.0,22.3841,22.403,22.3464,22.3558,52744.0
2020-03-05 11:00:00,23.7,23.77,23.66,23.73,81976.0,22.3558,22.4218,22.3181,22.3841,81976.0
2020-03-05 11:10:00,23.73,23.81,23.72,23.79,87560.0,22.3841,22.4596,22.3747,22.4407,87560.0
2020-03-05 11:20:00,23.79,23.89,23.76,23.85,91984.0,22.4407,22.535,22.4124,22.4973,91984.0
2020-03-05 11:30:00,23.86,23.88,23.69,23.69,54612.0,22.5067,22.5256,22.3464,22.3464,54612.0
2020-03-05 11:40:00,23.68,23.72,23.66,23.68,53408.0,22.337,22.3747,22.3181,22.337,53408.0
2020-03-05 11:50:00,23.68,23.71,23.66,23.67,125436.0,22.337,22.3653,22.3181,22.3275,125436.0
2020-03-05 12:00:00,23.68,23.71,23.67,23.69,102720.0,22.337,22.3653,22.3275,22.3464,102720.0
2020-03-05 12:10:00,23.69,23.7,23.64,23.66,84192.0,22.3464,22.3558,22.2992,22.3181,84192.0
2020-03-05 12:20:00,23.66,23.66,23.58,23.58,38340.0,22.3181,22.3181,22.2426,22.2426,38340.0
2020-03-05 12:30:00,23.59,23.63,23.58,23.6,110268.0,22.2521,22.2898,22.2426,22.2615,110268.0
2020-03-05 12:40:00,23.59,23.59,23.43,23.49,124312.0,22.2521,22.2521,22.1011,22.1577,124312.0
2020-03-05 12:50:00,23.5,23.54,23.49,23.5,60476.0,22.1672,22.2049,22.1577,22.1672,60476.0
2020-03-05 13:00:00,23.5,23.54,23.43,23.44,94992.0,22.1672,22.2049,22.1011,22.1106,94992.0
2020-03-05 13:10:00,23.43,23.45,23.37,23.39,50944.0,22.1011,22.12,22.0445,22.0634,50944.0
2020-03-05 13:20:00,23.38,23.48,23.38,23.48,48128.0,22.054,22.1483,22.054,22.1483,48128.0
2020-03-05 13:30:00,23.47,23.57,23.47,23.53,41964.0,22.1389,22.2332,22.1389,22.1955,41964.0
2020-03-05 13:40:00,23.53,23.53,23.45,23.53,36236.0,22.1955,22.1955,22.12,22.1955,36236.0
2020-03-05 13:50:00,23.53,23.56,23.43,23.48,44836.0,22.1955,22.2238,22.1011,22.1483,44836.0
2020-03-05 14:00:00,23.5,23.5,23.39,23.41,44984.0,22.1672,22.1672,22.0634,22.0823,44984.0
2020-03-05 14:10:00,23.41,23.49,23.39,23.4,32200.0,22.0823,22.1577,22.0634,22.0728,32200.0
2020-03-05 14:20:00,23.4,23.41,23.3,23.33,46608.0,22.0728,22.0823,21.9785,22.0068,46608.0
2020-03-05 14:30:00,23.32,23.44,23.32,23.44,34268.0,21.9974,22.1106,21.9974,22.1106,34268.0
2020-03-05 14:40:00,23.43,23.46,23.36,23.4,51616.0,22.1011,22.1294,22.0351,22.0728,51616.0
2020-03-05 14:50:00,23.43,23.43,23.36,23.41,51408.0,22.1011,22.1011,22.0351,22.0823,51408.0
2020-03-05 15:00:00,23.41,23.41,23.34,23.39,56236.0,22.0823,22.0823,22.0162,22.0634,56236.0
2020-03-05 15:10:00,23.39,23.4,23.23,23.25,182028.0,22.0634,22.0728,21.9125,21.9313,182028.0
2020-03-05 15:20:00,23.25,23.29,23.19,23.21,221108.0,21.9313,21.9691,21.8747,21.8936,221108.0
2020-03-05 15:30:00,23.2,23.44,23.19,23.34,235424.0,21.8842,22.1106,21.8747,22.0162,235424.0
2020-03-05 15:40:00,23.33,23.39,23.27,23.31,232968.0,22.0068,22.0634,21.9502,21.9879,232968.0
2020-03-05 15:50:00,23.31,23.44,23.24,23.36,679716.0,21.9879,22.1106,21.9219,22.0351,679716.0
2020-03-06 09:30:00,22.56,22.78,22.52,22.76,129660.0,21.2805,21.488,21.2427,21.4691,129660.0
2020-03-06 09:40:00,22.73,22.79,22.63,22.67,116148.0,21.4408,21.4974,21.3465,21.3842,116148.0
2020-03-06 09:50:00,22.67,22.84,22.65,22.8,66836.0,21.3842,21.5446,21.3654,21.5069,66836.0
2020-03-06 10:00:00,22.81,22.87,22.74,22.74,67416.0,21.5163,21.5729,21.4503,21.4503,67416.0
2020-03-06 10:10:00,22.73,22.84,22.69,22.77,56096.0,21.4408,21.5446,21.4031,21.4786,56096.0
2020-03-06 10:20:00,22.78,23.0,22.73,22.97,60568.0,21.488,21.6955,21.4408,21.6672,60568.0
2020-03-06 10:30:00,23.0,23.04,22.91,23.01,80404.0,21.6955,21.7333,21.6106,21.705,80404.0
2020-03-06 10:40:00,23.0,23.1,22.97,23.08,69100.0,21.6955,21.7898,21.6672,21.771,69100.0
2020-03-06 10:50:00,23.08,23.08,22.94,23.0,50216.0,21.771,21.771,21.6389,21.6955,50216.0
2020-03-06 11:00:00,23.0,23.05,22.91,22.92,51600.0,21.6955,21.7427,21.6106,21.6201,51600.0
2020-03-06 11:10:00,22.91,22.94,22.88,22.91,40940.0,21.6106,21.6389,21.5823,21.6106,40940.0
2020-03-06 11:20:00,22.91,22.93,22.84,22.85,72820.0,21.6106,21.6295,21.5446,21.554,72820.0
2020-03-06 11:30:00,22.89,23.0,22.86,22.97,86380.0,21.5918,21.6955,21.5635,21.6672,86380.0
2020-03-06 11:40:00,22.96,22.96,22.81,22.84,46904.0,21.6578,21.6578,21.5163,21.5446,46904.0
2020-03-06 11:50:00,22.83,22.92,22.83,22.9,49376.0,21.5352,21.6201,21.5352,21.6012,49376.0
2020-03-06 12:00:00,22.9,22.9,22.75,22.78,51124.0,21.6012,21.6012,21.4597,21.488,51124.0
2020-03-06 12:10:00,22.77,22.78,22.7,22.73,73260.0,21.4786,21.488,21.4125,21.4408,73260.0
2020-03-06 12:20:00,22.74,22.8,22.73,22.75,43780.0,21.4503,21.5069,21.4408,21.4597,43780.0
2020-03-06 12:30:00,22.75,22.98,22.73,22.94,50416.0,21.4597,21.6767,21.4408,21.6389,50416.0
2020-03-06 12:40:00,22.93,23.02,22.93,22.93,40316.0,21.6295,21.7144,21.6295,21.6295,40316.0
2020-03-06 12:50:00,22.93,22.93,22.86,22.88,35696.0,21.6295,21.6295,21.5635,21.5823,35696.0
2020-03-06 13:00:00,22.9,22.97,22.86,22.95,36872.0,21.6012,21.6672,21.5635,21.6484,36872.0
2020-03-06 13:10:00,22.96,22.98,22.89,22.95,53604.0,21.6578,21.6767,21.5918,21.6484,53604.0
2020-03-06 13:20:00,22.96,23.06,22.95,22.97,46484.0,21.6578,21.7521,21.6484,21.6672,46484.0
2020-03-06 13:30:00,22.97,23.0,22.9,22.98,58608.0,21.6672,21.6955,21.6012,21.6767,58608.0
2020-03-06 13:40:00,22.98,23.01,22.89,22.89,61456.0,21.6767,21.705,21.5918,21.5918,61456.0
2020-03-06 13:50:00,22.88,22.92,22.82,22.83,53808.0,21.5823,21.6201,21.5257,21.5352,53808.0
2020-03-06 14:00:00,22.82,22.82,22.73,22.76,66596.0,21.5257,21.5257,21.4408,21.4691,66596.0
2020-03-06 14:10:00,22.75,22.8,22.73,22.77,88484.0,21.4597,21.5069,21.4408,21.4786,88484.0
2020-03-06 14:20:00,22.77,22.81,22.73,22.76,113144.0,21.4786,21.5163,21.4408,21.4691,113144.0
2020-03-06 14:30:00,22.75,22.8,22.65,22.67,67200.0,21.4597,21.5069,21.3654,21.3842,67200.0
2020-03-06 14:40:00,22.68,22.72,22.61,22.61,110692.0,21.3937,21.4314,21.3276,21.3276,110692.0
2020-03-06 14:50:00,22.6,22.65,22.57,22.59,77040.0,21.3182,21.3654,21.2899,21.3088,77040.0
2020-03-06 15:00:00,22.58,22.6,22.53,22.53,80984.0,21.2993,21.3182,21.2522,21.2522,80984.0
2020-03-06 15:10:00,22.54,22.73,22.53,22.71,105920.0,21.2616,21.4408,21.2522,21.422,105920.0
2020-03-06 15:20:00,22.71,22.78,22.66,22.69,195172.0,21.422,21.488,21.3748,21.4031,195172.0
2020-03-06 15:30:00,22.7,22.95,22.67,22.82,258184.0,21.4125,21.6484,21.3842,21.5257,258184.0
2020-03-06 15:40:00,22.81,23.03,22.8,23.0,281936.0,21.5163,21.7238,21.5069,21.6955,281936.0
2020-03-06 15:50:00,23.01,23.23,22.99,23.14,526036.0,21.705,21.9125,21.6861,21.8276,526036.0
2020-03-09 09:30:00,21.67,21.82,21.55,21.8,139908.0,20.441,20.5824,20.3278,20.5636,139908.0
2020-03-09 09:40:00,21.8,21.8,21.8,21.8,0.0,20.5636,20.5636,20.5636,20.5636,0.0
2020-03-09 09:50:00,24.53,24.53,23.3,23.3,28572.0,23.1387,23.1387,21.9785,21.9785,28572.0
2020-03-09 10:00:00,21.86,22.96,21.86,22.09,139744.0,20.6202,21.6578,20.6202,20.8371,139744.0
2020-03-09 10:10:00,22.19,22.22,21.87,21.96,295116.0,20.9315,20.9598,20.6296,20.7145,295116.0
2020-03-09 10:20:00,21.93,23.0,21.79,22.06,182072.0,20.6862,21.6955,20.5541,20.8088,182072.0
2020-03-09 10:30:00,22.05,22.2,22.03,22.19,166800.0,20.7994,20.9409,20.7805,20.9315,166800.0
2020-03-09 10:40:00,22.19,22.27,22.13,22.15,320932.0,20.9315,21.0069,20.8749,20.8937,320932.0
2020-03-09 10:50:00,22.15,22.15,21.97,22.01,150832.0,20.8937,20.8937,20.7239,20.7617,150832.0
2020-03-09 11:00:00,21.97,21.99,21.9,21.97,120644.0,20.7239,20.7428,20.6579,20.7239,120644.0
2020-03-09 11:10:00,21.99,22.23,21.99,22.18,115464.0,20.7428,20.9692,20.7428,20.922,115464.0
2020-03-09 11:20:00,22.17,22.24,22.1,22.23,141440.0,20.9126,20.9786,20.8466,20.9692,141440.0
2020-03-09 11:30:00,22.2,22.37,22.14,22.35,83520.0,20.9409,21.1013,20.8843,21.0824,83520.0
2020-03-09 11:40:00,22.34,22.37,22.3,22.37,95688.0,21.073,21.1013,21.0352,21.1013,95688.0
2020-03-09 11:50:00,22.36,22.43,22.29,22.31,83876.0,21.0918,21.1578,21.0258,21.0447,83876.0
2020-03-09 12:00:00,22.3,22.31,22.13,22.29,155156.0,21.0352,21.0447,20.8749,21.0258,155156.0
2020-03-09 12:10:00,22.3,22.34,22.09,22.11,97872.0,21.0352,21.073,20.8371,20.856,97872.0
2020-03-09 12:20:00,22.11,22.14,22.02,22.02,112812.0,20.856,20.8843,20.7711,20.7711,112812.0
2020-03-09 12:30:00,22.03,22.12,21.98,22.07,142588.0,20.7805,20.8654,20.7334,20.8183,142588.0
2020-03-09 12:40:00,22.07,22.1,21.9,21.91,136392.0,20.8183,20.8466,20.6579,20.6673,136392.0
2020-03-09 12:50:00,21.92,21.96,21.86,21.91,266636.0,20.6768,20.7145,20.6202,20.6673,266636.0
2020-03-09 13:00:00,21.9,21.95,21.76,21.81,70116.0,20.6579,20.7051,20.5258,20.573,70116.0
2020-03-09 13:10:00,21.83,21.93,21.81,21.82,78964.0,20.5919,20.6862,20.573,20.5824,78964.0
2020-03-09 13:20:00,21.8,21.8,21.68,21.69,67368.0,20.5636,20.5636,20.4504,20.4598,67368.0
2020-03-09 13:30:00,21.68,21.68,21.52,21.54,91236.0,20.4504,20.4504,20.2995,20.3183,91236.0
2020-03-09 13:40:00,21.56,21.59,21.43,21.51,111396.0,20.3372,20.3655,20.2146,20.29,111396.0
2020-03-09 13:50:00,21.5,21.5,21.36,21.43,195368.0,20.2806,20.2806,20.1485,20.2146,195368.0
2020-03-09 14:00:00,21.43,21.44,21.26,21.3,142112.0,20.2146,20.224,20.0542,20.0919,142112.0
2020-03-09 14:10:00,21.3,21.48,21.3,21.46,117732.0,20.0919,20.2617,20.0919,20.2429,117732.0
2020-03-09 14:20:00,21.47,21.52,21.34,21.35,132628.0,20.2523,20.2995,20.1297,20.1391,132628.0
2020-03-09 14:30:00,21.31,21.39,21.25,21.38,138204.0,20.1014,20.1768,20.0448,20.1674,138204.0
2020-03-09 14:40:00,21.36,21.45,21.28,21.36,222948.0,20.1485,20.2334,20.0731,20.1485,222948.0
2020-03-09 14:50:00,21.38,21.58,21.37,21.52,145176.0,20.1674,20.3561,20.158,20.2995,145176.0
2020-03-09 15:00:00,21.52,21.66,21.48,21.54,127316.0,20.2995,20.4315,20.2617,20.3183,127316.0
2020-03-09 15:10:00,21.55,21.64,21.51,21.53,128684.0,20.3278,20.4127,20.29,20.3089,128684.0
2020-03-09 15:20:00,21.52,21.79,21.52,21.66,170872.0,20.2995,20.5541,20.2995,20.4315,170872.0
2020-03-09 15:30:00,21.65,21.76,21.57,21.73,166792.0,20.4221,20.5258,20.3466,20.4976,166792.0
2020-03-09 15:40:00,21.72,21.76,21.59,21.67,316768.0,20.4881,20.5258,20.3655,20.441,316768.0
2020-03-09 15:50:00,21.68,21.68,21.36,21.36,822212.0,20.4504,20.4504,20.1485,20.1485,822212.0
2020-03-10 09:30:00,22.09,22.22,21.93,21.97,335668.0,20.8371,20.9598,20.6862,20.7239,335668.0
2020-03-10 09:40:00,21.96,22.02,21.87,21.9,117788.0,20.7145,20.7711,20.6296,20.6579,117788.0
2020-03-10 09:50:00,21.91,22.07,21.79,21.97,111500.0,20.6673,20.8183,20.5541,20.7239,111500.0
2020-03-10 10:00:00,21.96,22.09,21.93,22.08,85160.0,20.7145,20.8371,20.6862,20.8277,85160.0
2020-03-10 10:10:00,22.1,22.14,22.04,22.04,322628.0,20.8466,20.8843,20.79,20.79,322628.0
2020-03-10 10:20:00,22.05,22.12,21.91,21.91,95160.0,20.7994,20.8654,20.6673,20.6673,95160.0
2020-03-10 10:30:00,21.9,21.9,21.82,21.85,92920.0,20.6579,20.6579,20.5824,20.6107,92920.0
2020-03-10 10:40:00,21.86,21.9,21.73,21.73,124780.0,20.6202,20.6579,20.4976,20.4976,124780.0
2020-03-10 10:50:00,21.74,21.78,21.64,21.68,108928.0,20.507,20.5447,20.4127,20.4504,108928.0
2020-03-10 11:00:00,21.68,21.84,21.65,21.81,139036.0,20.4504,20.6013,20.4221,20.573,139036.0
2020-03-10 11:10:00,21.81,21.81,21.51,21.51,178496.0,20.573,20.573,20.29,20.29,178496.0
2020-03-10 11:20:00,21.52,21.55,21.29,21.29,207148.0,20.2995,20.3278,20.0825,20.0825,207148.0
2020-03-10 11:30:00,21.29,21.31,21.15,21.24,217612.0,20.0825,20.1014,19.9504,20.0353,217612.0
2020-03-10 11:40:00,21.26,21.49,21.18,21.41,141240.0,20.0542,20.2712,19.9787,20.1957,141240.0
2020-03-10 11:50:00,21.43,21.43,21.25,21.33,81372.0,20.2146,20.2146,20.0448,20.1202,81372.0
2020-03-10 12:00:00,21.36,21.57,21.36,21.56,82924.0,20.1485,20.3466,20.1485,20.3372,82924.0
2020-03-10 12:10:00,21.58,21.79,21.55,21.71,92808.0,20.3561,20.5541,20.3278,20.4787,92808.0
2020-03-10 12:20:00,21.69,21.72,21.57,21.6,188228.0,20.4598,20.4881,20.3466,20.3749,188228.0
2020-03-10 12:30:00,21.6,21.62,21.45,21.6,93528.0,20.3749,20.3938,20.2334,20.3749,93528.0
2020-03-10 12:40:00,21.58,21.73,21.53,21.7,104056.0,20.3561,20.4976,20.3089,20.4693,104056.0
2020-03-10 12:50:00,21.69,21.88,21.64,21.8,120352.0,20.4598,20.639,20.4127,20.5636,120352.0
2020-03-10 13:00:00,21.81,21.84,21.63,21.84,165448.0,20.573,20.6013,20.4032,20.6013,165448.0
2020-03-10 13:10:00,21.84,21.98,21.8,21.98,139564.0,20.6013,20.7334,20.5636,20.7334,139564.0
2020-03-10 13:20:00,21.98,22.05,21.9,21.94,171668.0,20.7334,20.7994,20.6579,20.6956,171668.0
2020-03-10 13:30:00,21.94,22.06,21.91,21.94,185084.0,20.6956,20.8088,20.6673,20.6956,185084.0
2020-03-10 13:40:00,21.98,22.01,21.85,21.86,139240.0,20.7334,20.7617,20.6107,20.6202,139240.0
2020-03-10 13:50:00,21.87,21.93,21.79,21.86,111620.0,20.6296,20.6862,20.5541,20.6202,111620.0
2020-03-10 14:00:00,21.87,21.95,21.79,21.94,147780.0,20.6296,20.7051,20.5541,20.6956,147780.0
2020-03-10 14:10:00,21.94,22.05,21.92,21.98,141520.0,20.6956,20.7994,20.6768,20.7334,141520.0
2020-03-10 14:20:00,21.98,22.03,21.84,21.95,168568.0,20.7334,20.7805,20.6013,20.7051,168568.0
2020-03-10 14:30:00,21.96,22.07,21.93,22.06,132568.0,20.7145,20.8183,20.6862,20.8088,132568.0
2020-03-10 14:40:00,22.06,22.31,22.04,22.28,152560.0,20.8088,21.0447,20.79,21.0164,152560.0
2020-03-10 14:50:00,22.26,22.27,22.11,22.18,168928.0,20.9975,21.0069,20.856,20.922,168928.0
2020-03-10 15:00:00,22.19,22.35,22.16,22.22,146900.0,20.9315,21.0824,20.9032,20.9598,146900.0
2020-03-10 15:10:00,22.24,22.48,22.23,22.43,148064.0,20.9786,21.205,20.9692,21.1578,148064.0
2020-03-10 15:20:00,22.46,22.48,22.25,22.27,208244.0,21.1861,21.205,20.9881,21.0069,208244.0
2020-03-10 15:30:00,22.26,22.48,22.22,22.45,268264.0,20.9975,21.205,20.9598,21.1767,268264.0
2020-03-10 15:40:00,22.47,22.5,22.37,22.42,295436.0,21.1956,21.2239,21.1013,21.1484,295436.0
2020-03-10 15:50:00,22.45,22.63,22.43,22.63,655032.0,21.1767,21.3465,21.1578,21.3465,655032.0
2020-03-11 09:30:00,21.89,21.97,21.69,21.73,214216.0,20.6485,20.7239,20.4598,20.4976,214216.0
2020-03-11 09:40:00,21.75,21.91,21.65,21.83,110904.0,20.5164,20.6673,20.4221,20.5919,110904.0
2020-03-11 09:50:00,21.79,21.83,21.69,21.78,203424.0,20.5541,20.5919,20.4598,20.5447,203424.0
2020-03-11 10:00:00,21.77,21.87,21.69,21.8,182180.0,20.5353,20.6296,20.4598,20.5636,182180.0
2020-03-11 10:10:00,21.82,21.86,21.73,21.78,187992.0,20.5824,20.6202,20.4976,20.5447,187992.0
2020-03-11 10:20:00,21.79,21.85,21.61,21.65,99388.0,20.5541,20.6107,20.3844,20.4221,99388.0
2020-03-11 10:30:00,21.65,21.69,21.55,21.56,77576.0,20.4221,20.4598,20.3278,20.3372,77576.0
2020-03-11 10:40:00,21.55,21.65,21.52,21.52,174512.0,20.3278,20.4221,20.2995,20.2995,174512.0
2020-03-11 10:50:00,21.5,21.53,21.36,21.43,103456.0,20.2806,20.3089,20.1485,20.2146,103456.0
2020-03-11 11:00:00,21.46,21.54,21.37,21.47,152356.0,20.2429,20.3183,20.158,20.2523,152356.0
2020-03-11 11:10:00,21.48,21.55,21.31,21.31,90336.0,20.2617,20.3278,20.1014,20.1014,90336.0
2020-03-11 11:20:00,21.32,21.35,21.21,21.27,117644.0,20.1108,20.1391,20.007,20.0636,117644.0
2020-03-11 11:30:00,21.29,21.43,21.24,21.43,166548.0,20.0825,20.2146,20.0353,20.2146,166548.0
2020-03-11 11:40:00,21.43,21.44,21.27,21.35,175792.0,20.2146,20.224,20.0636,20.1391,175792.0
2020-03-11 11:50:00,21.36,21.42,21.29,21.38,122348.0,20.1485,20.2051,20.0825,20.1674,122348.0
2020-03-11 12:00:00,21.37,21.46,21.31,21.46,89996.0,20.158,20.2429,20.1014,20.2429,89996.0
2020-03-11 12:10:00,21.48,21.55,21.46,21.48,152668.0,20.2617,20.3278,20.2429,20.2617,152668.0
2020-03-11 12:20:00,21.5,21.51,21.36,21.39,73608.0,20.2806,20.29,20.1485,20.1768,73608.0
2020-03-11 12:30:00,21.37,21.39,21.29,21.29,62508.0,20.158,20.1768,20.0825,20.0825,62508.0
2020-03-11 12:40:00,21.31,21.31,21.22,21.23,164916.0,20.1014,20.1014,20.0165,20.0259,164916.0
2020-03-11 12:50:00,21.25,21.33,21.21,21.27,90152.0,20.0448,20.1202,20.007,20.0636,90152.0
2020-03-11 13:00:00,21.28,21.28,21.17,21.19,198948.0,20.0731,20.0731,19.9693,19.9882,198948.0
2020-03-11 13:10:00,21.19,21.32,21.19,21.3,101244.0,19.9882,20.1108,19.9882,20.0919,101244.0
2020-03-11 13:20:00,21.3,21.37,21.24,21.32,43448.0,20.0919,20.158,20.0353,20.1108,43448.0
2020-03-11 13:30:00,21.32,21.36,21.24,21.25,35800.0,20.1108,20.1485,20.0353,20.0448,35800.0
2020-03-11 13:40:00,21.23,21.29,21.18,21.28,92844.0,20.0259,20.0825,19.9787,20.0731,92844.0
2020-03-11 13:50:00,21.25,21.25,21.15,21.18,86276.0,20.0448,20.0448,19.9504,19.9787,86276.0
2020-03-11 14:00:00,21.19,21.22,20.89,20.94,196632.0,19.9882,20.0165,19.7052,19.7524,196632.0
2020-03-11 14:10:00,20.94,21.04,20.92,20.95,180796.0,19.7524,19.8467,19.7335,19.7618,180796.0
2020-03-11 14:20:00,20.94,20.97,20.84,20.86,232260.0,19.7524,19.7807,19.658,19.6769,232260.0
2020-03-11 14:30:00,20.88,21.01,20.85,20.97,227796.0,19.6958,19.8184,19.6675,19.7807,227796.0
2020-03-11 14:40:00,20.99,21.09,20.94,21.0,172476.0,19.7995,19.8938,19.7524,19.809,172476.0
2020-03-11 14:50:00,21.0,21.05,20.91,20.93,134652.0,19.809,19.8561,19.7241,19.7429,134652.0
2020-03-11 15:00:00,20.92,20.95,20.65,20.66,228328.0,19.7335,19.7618,19.4788,19.4882,228328.0
2020-03-11 15:10:00,20.66,20.72,20.59,20.69,327920.0,19.4882,19.5448,19.4222,19.5165,327920.0
2020-03-11 15:20:00,20.71,20.82,20.61,20.82,294180.0,19.5354,19.6392,19.4411,19.6392,294180.0
2020-03-11 15:30:00,20.81,21.08,20.78,21.06,201612.0,19.6297,19.8844,19.6014,19.8656,201612.0
2020-03-11 15:40:00,21.04,21.17,20.96,21.1,219848.0,19.8467,19.9693,19.7712,19.9033,219848.0
2020-03-11 15:50:00,21.07,21.2,20.91,21.07,529828.0,19.875,19.9976,19.7241,19.875,529828.0
2020-03-12 09:30:00,19.71,19.81,19.52,19.54,306524.0,18.5921,18.6864,18.4129,18.4318,306524.0
2020-03-12 09:40:00,19.54,19.54,19.54,19.54,0.0,18.4318,18.4318,18.4318,18.4318,0.0
2020-03-12 09:50:00,19.5,19.84,19.0,19.77,233472.0,18.394,18.7147,17.9224,18.6487,233472.0
2020-03-12 10:00:00,19.73,19.74,19.29,19.42,216264.0,18.611,18.6204,18.1959,18.3186,216264.0
2020-03-12 10:10:00,19.44,19.73,19.39,19.44,168192.0,18.3374,18.611,18.2903,18.3374,168192.0
2020-03-12 10:20:00,19.42,19.47,19.28,19.35,96724.0,18.3186,18.3657,18.1865,18.2525,96724.0
2020-03-12 10:30:00,19.37,19.54,19.31,19.31,170284.0,18.2714,18.4318,18.2148,18.2148,170284.0
2020-03-12 10:40:00,19.31,19.46,19.27,19.42,282096.0,18.2148,18.3563,18.1771,18.3186,282096.0
2020-03-12 10:50:00,19.41,19.61,19.36,19.52,147092.0,18.3091,18.4978,18.262,18.4129,147092.0
2020-03-12 11:00:00,19.5,19.5,19.27,19.29,208836.0,18.394,18.394,18.1771,18.1959,208836.0
2020-03-12 11:10:00,19.27,19.32,19.17,19.23,264012.0,18.1771,18.2242,18.0827,18.1393,264012.0
2020-03-12 11:20:00,19.23,19.35,19.21,19.27,294468.0,18.1393,18.2525,18.1205,18.1771,294468.0
2020-03-12 11:30:00,19.27,19.36,19.14,19.23,273464.0,18.1771,18.262,18.0544,18.1393,273464.0
2020-03-12 11:40:00,19.21,19.29,19.14,19.18,135824.0,18.1205,18.1959,18.0544,18.0922,135824.0
2020-03-12 11:50:00,19.16,19.2,19.03,19.15,147552.0,18.0733,18.111,17.9507,18.0639,147552.0
2020-03-12 12:00:00,19.14,19.14,19.03,19.03,101868.0,18.0544,18.0544,17.9507,17.9507,101868.0
2020-03-12 12:10:00,19.03,19.18,18.97,19.13,159048.0,17.9507,18.0922,17.8941,18.045,159048.0
2020-03-12 12:20:00,19.15,19.35,19.14,19.31,180316.0,18.0639,18.2525,18.0544,18.2148,180316.0
2020-03-12 12:30:00,19.27,19.28,19.15,19.25,166524.0,18.1771,18.1865,18.0639,18.1582,166524.0
2020-03-12 12:40:00,19.23,19.3,19.16,19.22,227240.0,18.1393,18.2054,18.0733,18.1299,227240.0
2020-03-12 12:50:00,19.21,20.15,19.21,20.0,301788.0,18.1205,19.0072,18.1205,18.8657,301788.0
2020-03-12 13:00:00,19.99,20.58,19.88,20.48,300220.0,18.8562,19.4128,18.7525,19.3184,300220.0
2020-03-12 13:10:00,20.47,20.55,19.9,20.02,279604.0,19.309,19.3845,18.7713,18.8845,279604.0
2020-03-12 13:20:00,20.05,20.05,19.85,19.99,227732.0,18.9128,18.9128,18.7242,18.8562,227732.0
2020-03-12 13:30:00,19.97,20.06,19.7,19.73,972812.0,18.8374,18.9223,18.5827,18.611,972812.0
2020-03-12 13:40:00,19.69,20.0,19.64,19.99,332400.0,18.5733,18.8657,18.5261,18.8562,332400.0
2020-03-12 13:50:00,20.0,20.05,19.8,19.9,276716.0,18.8657,18.9128,18.677,18.7713,276716.0
2020-03-12 14:00:00,19.91,20.02,19.67,19.74,335856.0,18.7808,18.8845,18.5544,18.6204,335856.0
2020-03-12 14:10:00,19.75,19.77,19.47,19.49,143360.0,18.6298,18.6487,18.3657,18.3846,143360.0
2020-03-12 14:20:00,19.5,19.56,19.43,19.47,86144.0,18.394,18.4506,18.328,18.3657,86144.0
2020-03-12 14:30:00,19.46,19.55,19.42,19.45,111424.0,18.3563,18.4412,18.3186,18.3469,111424.0
2020-03-12 14:40:00,19.46,19.68,19.46,19.67,74504.0,18.3563,18.5638,18.3563,18.5544,74504.0
2020-03-12 14:50:00,19.7,19.76,19.42,19.42,190456.0,18.5827,18.6393,18.3186,18.3186,190456.0
2020-03-12 15:00:00,19.44,19.65,19.43,19.6,227148.0,18.3374,18.5355,18.328,18.4884,227148.0
2020-03-12 15:10:00,19.6,19.76,19.51,19.61,279844.0,18.4884,18.6393,18.4035,18.4978,279844.0
2020-03-12 15:20:00,19.61,19.67,19.46,19.46,179540.0,18.4978,18.5544,18.3563,18.3563,179540.0
2020-03-12 15:30:00,19.45,19.48,19.29,19.35,301828.0,18.3469,18.3752,18.1959,18.2525,301828.0
2020-03-12 15:40:00,19.35,19.54,19.23,19.33,287696.0,18.2525,18.4318,18.1393,18.2337,287696.0
2020-03-12 15:50:00,19.36,19.46,18.78,18.78,1281604.0,18.262,18.3563,17.7149,17.7149,1281604.0
2020-03-13 09:30:00,19.81,20.22,19.63,19.63,620792.0,18.6864,19.0732,18.5167,18.5167,620792.0
2020-03-13 09:40:00,19.6,19.77,19.35,19.63,231516.0,18.4884,18.6487,18.2525,18.5167,231516.0
2020-03-13 09:50:00,19.61,19.63,19.17,19.24,146612.0,18.4978,18.5167,18.0827,18.1488,146612.0
2020-03-13 10:00:00,19.22,19.41,19.09,19.09,303928.0,18.1299,18.3091,18.0073,18.0073,303928.0
2020-03-13 10:10:00,19.09,19.25,18.82,19.15,382220.0,18.0073,18.1582,17.7526,18.0639,382220.0
2020-03-13 10:20:00,19.15,19.19,19.05,19.07,244772.0,18.0639,18.1016,17.9696,17.9884,244772.0
2020-03-13 10:30:00,19.07,19.35,19.0,19.31,804756.0,17.9884,18.2525,17.9224,18.2148,804756.0
2020-03-13 10:40:00,19.31,19.35,19.15,19.21,294676.0,18.2148,18.2525,18.0639,18.1205,294676.0
2020-03-13 10:50:00,19.24,19.3,19.08,19.2,333596.0,18.1488,18.2054,17.9978,18.111,333596.0
2020-03-13 11:00:00,19.2,19.3,19.15,19.23,200576.0,18.111,18.2054,18.0639,18.1393,200576.0
2020-03-13 11:10:00,19.23,19.3,19.17,19.22,347064.0,18.1393,18.2054,18.0827,18.1299,347064.0
2020-03-13 11:20:00,19.2,19.23,18.81,18.81,209820.0,18.111,18.1393,17.7432,17.7432,209820.0
2020-03-13 11:30:00,18.82,18.88,18.62,18.71,221888.0,17.7526,17.8092,17.5639,17.6488,221888.0
2020-03-13 11:40:00,18.69,18.71,18.45,18.5,204200.0,17.63,17.6488,17.4036,17.4507,204200.0
2020-03-13 11:50:00,18.5,18.79,18.5,18.78,227212.0,17.4507,17.7243,17.4507,17.7149,227212.0
2020-03-13 12:00:00,18.79,18.82,18.36,18.49,262072.0,17.7243,17.7526,17.3187,17.4413,262072.0
2020-03-13 12:10:00,18.48,18.63,18.44,18.53,274712.0,17.4319,17.5734,17.3941,17.479,274712.0
2020-03-13 12:20:00,18.56,18.66,18.53,18.56,253616.0,17.5073,17.6017,17.479,17.5073,253616.0
2020-03-13 12:30:00,18.58,18.91,18.56,18.9,154620.0,17.5262,17.8375,17.5073,17.8281,154620.0
2020-03-13 12:40:00,18.89,19.06,18.89,18.93,266516.0,17.8186,17.979,17.8186,17.8564,266516.0
2020-03-13 12:50:00,18.93,19.04,18.63,18.64,488080.0,17.8564,17.9601,17.5734,17.5828,488080.0
2020-03-13 13:00:00,18.64,18.77,18.64,18.69,365020.0,17.5828,17.7054,17.5828,17.63,365020.0
2020-03-13 13:10:00,18.69,18.93,18.65,18.93,130352.0,17.63,17.8564,17.5922,17.8564,130352.0
2020-03-13 13:20:00,18.91,19.02,18.83,18.98,174636.0,17.8375,17.9413,17.762,17.9035,174636.0
2020-03-13 13:30:00,19.02,19.08,18.82,18.88,271504.0,17.9413,17.9978,17.7526,17.8092,271504.0
2020-03-13 13:40:00,18.89,19.13,18.89,19.12,393536.0,17.8186,18.045,17.8186,18.0356,393536.0
2020-03-13 13:50:00,19.12,19.19,19.09,19.13,201280.0,18.0356,18.1016,18.0073,18.045,201280.0
2020-03-13 14:00:00,19.12,19.12,18.82,18.86,306244.0,18.0356,18.0356,17.7526,17.7903,306244.0
2020-03-13 14:10:00,18.85,18.93,18.72,18.74,313892.0,17.7809,17.8564,17.6583,17.6771,313892.0
2020-03-13 14:20:00,18.71,18.76,18.57,18.59,244612.0,17.6488,17.696,17.5168,17.5356,244612.0
2020-03-13 14:30:00,18.61,18.65,18.53,18.56,156048.0,17.5545,17.5922,17.479,17.5073,156048.0
2020-03-13 14:40:00,18.55,18.87,18.51,18.84,286412.0,17.4979,17.7998,17.4602,17.7715,286412.0
2020-03-13 14:50:00,18.83,18.9,18.79,18.86,191568.0,17.762,17.8281,17.7243,17.7903,191568.0
2020-03-13 15:00:00,18.84,18.99,18.83,18.91,229768.0,17.7715,17.913,17.762,17.8375,229768.0
2020-03-13 15:10:00,18.92,19.06,18.75,19.02,227852.0,17.8469,17.979,17.6866,17.9413,227852.0
2020-03-13 15:20:00,19.03,19.13,19.01,19.11,180360.0,17.9507,18.045,17.9318,18.0261,180360.0
2020-03-13 15:30:00,19.11,19.14,18.62,19.05,434020.0,18.0261,18.0544,17.5639,17.9696,434020.0
2020-03-13 15:40:00,19.02,19.36,18.94,19.31,737896.0,17.9413,18.262,17.8658,18.2148,737896.0
2020-03-13 15:50:00,19.29,19.92,19.22,19.9,1554184.0,18.1959,18.7902,18.1299,18.7713,1554184.0
2020-03-16 09:30:00,17.47,17.47,17.33,17.33,8800.0,16.5394,16.5394,16.4069,16.4069,8800.0
2020-03-16 09:40:00,16.81,16.81,16.27,16.54,295692.0,15.9146,15.9146,15.4034,15.659,295692.0
2020-03-16 09:50:00,16.43,18.06,16.03,17.39,442456.0,15.5548,17.098,15.1761,16.4637,442456.0
2020-03-16 10:00:00,17.45,17.73,17.24,17.33,270476.0,16.5205,16.7856,16.3217,16.4069,270476.0
2020-03-16 10:10:00,17.35,17.56,17.26,17.39,537844.0,16.4258,16.6247,16.3406,16.4637,537844.0
2020-03-16 10:20:00,17.39,17.9,17.31,17.62,233764.0,16.4637,16.9465,16.388,16.6815,233764.0
2020-03-16 10:30:00,17.59,18.06,17.58,18.0,178704.0,16.6531,17.098,16.6436,17.0412,178704.0
2020-03-16 10:40:00,18.06,18.32,17.95,18.12,182204.0,17.098,17.3442,16.9939,17.1548,182204.0
2020-03-16 10:50:00,18.13,18.32,18.0,18.32,107564.0,17.1643,17.3442,17.0412,17.3442,107564.0
2020-03-16 11:00:00,18.36,18.36,18.03,18.18,215104.0,17.382,17.382,17.0696,17.2116,215104.0
2020-03-16 11:10:00,18.18,18.41,18.18,18.41,171072.0,17.2116,17.4294,17.2116,17.4294,171072.0
2020-03-16 11:20:00,18.37,18.46,18.28,18.31,136068.0,17.3915,17.4767,17.3063,17.3347,136068.0
2020-03-16 11:30:00,18.34,18.36,18.04,18.06,389120.0,17.3631,17.382,17.0791,17.098,389120.0
2020-03-16 11:40:00,18.09,18.14,17.88,17.92,143428.0,17.1264,17.1738,16.9276,16.9655,143428.0
2020-03-16 11:50:00,17.9,18.03,17.71,18.02,144824.0,16.9465,17.0696,16.7667,17.0602,144824.0
2020-03-16 12:00:00,18.02,18.11,17.89,18.0,161704.0,17.0602,17.1454,16.9371,17.0412,161704.0
2020-03-16 12:10:00,17.95,17.95,17.69,17.7,109836.0,16.9939,16.9939,16.7477,16.7572,109836.0
2020-03-16 12:20:00,17.71,17.85,17.65,17.69,199160.0,16.7667,16.8992,16.7099,16.7477,199160.0
2020-03-16 12:30:00,17.7,17.74,17.39,17.42,301364.0,16.7572,16.7951,16.4637,16.4921,301364.0
2020-03-16 12:40:00,17.44,17.66,17.39,17.39,245460.0,16.511,16.7193,16.4637,16.4637,245460.0
2020-03-16 12:50:00,17.39,17.39,17.09,17.29,201368.0,16.4637,16.4637,16.1797,16.369,201368.0
2020-03-16 13:00:00,17.25,17.39,17.19,17.25,100692.0,16.3312,16.4637,16.2744,16.3312,100692.0
2020-03-16 13:10:00,17.24,17.45,17.16,17.19,145956.0,16.3217,16.5205,16.246,16.2744,145956.0
2020-03-16 13:20:00,17.16,17.24,17.08,17.19,111536.0,16.246,16.3217,16.1702,16.2744,111536.0
2020-03-16 13:30:00,17.17,17.17,16.91,17.12,126020.0,16.2554,16.2554,16.0093,16.2081,126020.0
2020-03-16 13:40:00,17.07,17.28,17.03,17.28,153128.0,16.1608,16.3596,16.1229,16.3596,153128.0
2020-03-16 13:50:00,17.25,17.27,16.99,17.0,118304.0,16.3312,16.3501,16.085,16.0945,118304.0
2020-03-16 14:00:00,16.98,16.98,16.82,16.82,93424.0,16.0755,16.0755,15.9241,15.9241,93424.0
2020-03-16 14:10:00,16.82,16.93,16.8,16.82,120472.0,15.9241,16.0282,15.9051,15.9241,120472.0
2020-03-16 14:20:00,16.82,16.88,16.68,16.88,210476.0,15.9241,15.9809,15.7915,15.9809,210476.0
2020-03-16 14:30:00,16.88,17.2,16.88,17.09,199268.0,15.9809,16.2838,15.9809,16.1797,199268.0
2020-03-16 14:40:00,17.07,17.08,16.86,16.97,167488.0,16.1608,16.1702,15.9619,16.0661,167488.0
2020-03-16 14:50:00,16.95,17.34,16.92,17.27,205068.0,16.0471,16.4164,16.0187,16.3501,205068.0
2020-03-16 15:00:00,17.26,17.39,17.25,17.37,272092.0,16.3406,16.4637,16.3312,16.4448,272092.0
2020-03-16 15:10:00,17.37,17.61,17.36,17.53,321700.0,16.4448,16.672,16.4353,16.5963,321700.0
2020-03-16 15:20:00,17.53,17.75,17.49,17.65,430124.0,16.5963,16.8045,16.5584,16.7099,430124.0
2020-03-16 15:30:00,17.63,17.67,17.4,17.5,733528.0,16.6909,16.7288,16.4732,16.5678,733528.0
2020-03-16 15:40:00,17.5,17.71,17.43,17.63,683244.0,16.5678,16.7667,16.5016,16.6909,683244.0
2020-03-16 15:50:00,17.64,17.64,17.09,17.09,1708492.0,16.7004,16.7004,16.1797,16.1797,1708492.0
2020-03-17 09:30:00,17.4,17.64,17.25,17.26,254196.0,16.4732,16.7004,16.3312,16.3406,254196.0
2020-03-17 09:40:00,17.26,17.5,17.09,17.31,122176.0,16.3406,16.5678,16.1797,16.388,122176.0
2020-03-17 09:50:00,17.27,17.3,16.85,16.95,134016.0,16.3501,16.3785,15.9525,16.0471,134016.0
2020-03-17 10:00:00,16.98,17.18,16.84,17.16,168500.0,16.0755,16.2649,15.943,16.246,168500.0
2020-03-17 10:10:00,17.16,17.17,16.94,17.06,175040.0,16.246,16.2554,16.0377,16.1513,175040.0
2020-03-17 10:20:00,17.03,17.2,17.03,17.17,134420.0,16.1229,16.2838,16.1229,16.2554,134420.0
2020-03-17 10:30:00,17.19,17.21,17.04,17.12,505420.0,16.2744,16.2933,16.1324,16.2081,505420.0
2020-03-17 10:40:00,17.14,17.48,17.1,17.33,502892.0,16.227,16.5489,16.1892,16.4069,502892.0
2020-03-17 10:50:00,17.33,17.57,17.31,17.57,167336.0,16.4069,16.6341,16.388,16.6341,167336.0
2020-03-17 11:00:00,17.63,17.84,17.57,17.83,196888.0,16.6909,16.8897,16.6341,16.8803,196888.0
2020-03-17 11:10:00,17.86,17.98,17.78,17.98,172392.0,16.9087,17.0223,16.8329,17.0223,172392.0
2020-03-17 11:20:00,17.99,18.0,17.78,17.96,150952.0,17.0317,17.0412,16.8329,17.0033,150952.0
2020-03-17 11:30:00,17.96,18.15,17.84,17.84,123372.0,17.0033,17.1832,16.8897,16.8897,123372.0
2020-03-17 11:40:00,17.84,17.99,17.84,17.94,92672.0,16.8897,17.0317,16.8897,16.9844,92672.0
2020-03-17 11:50:00,17.94,18.05,17.88,17.96,199384.0,16.9844,17.0886,16.9276,17.0033,199384.0
2020-03-17 12:00:00,17.95,18.2,17.91,18.2,96924.0,16.9939,17.2306,16.956,17.2306,96924.0
2020-03-17 12:10:00,18.2,18.29,17.95,18.01,177736.0,17.2306,17.3158,16.9939,17.0507,177736.0
2020-03-17 12:20:00,18.0,18.0,17.6,17.66,186508.0,17.0412,17.0412,16.6625,16.7193,186508.0
2020-03-17 12:30:00,17.63,17.69,17.33,17.4,229608.0,16.6909,16.7477,16.4069,16.4732,229608.0
2020-03-17 12:40:00,17.36,17.41,17.17,17.19,137440.0,16.4353,16.4826,16.2554,16.2744,137440.0
2020-03-17 12:50:00,17.2,17.2,17.01,17.16,179080.0,16.2838,16.2838,16.1039,16.246,179080.0
2020-03-17 13:00:00,17.15,17.23,16.9,16.9,161504.0,16.2365,16.3122,15.9998,15.9998,161504.0
2020-03-17 13:10:00,16.9,16.9,16.74,16.82,99340.0,15.9998,15.9998,15.8483,15.9241,99340.0
2020-03-17 13:20:00,16.82,16.86,16.69,16.8,132556.0,15.9241,15.9619,15.801,15.9051,132556.0
2020-03-17 13:30:00,16.78,16.93,16.71,16.87,123588.0,15.8862,16.0282,15.8199,15.9714,123588.0
2020-03-17 13:40:00,16.88,17.02,16.88,17.0,120344.0,15.9809,16.1134,15.9809,16.0945,120344.0
2020-03-17 13:50:00,17.0,17.02,16.84,16.91,122468.0,16.0945,16.1134,15.943,16.0093,122468.0
2020-03-17 14:00:00,16.91,17.16,16.84,17.12,114632.0,16.0093,16.246,15.943,16.2081,114632.0
2020-03-17 14:10:00,17.14,17.33,17.1,17.32,127908.0,16.227,16.4069,16.1892,16.3974,127908.0
2020-03-17 14:20:00,17.33,17.53,17.22,17.53,237392.0,16.4069,16.5963,16.3028,16.5963,237392.0
2020-03-17 14:30:00,17.53,17.74,17.5,17.62,159720.0,16.5963,16.7951,16.5678,16.6815,159720.0
2020-03-17 14:40:00,17.62,17.72,17.34,17.38,153180.0,16.6815,16.7761,16.4164,16.4542,153180.0
2020-03-17 14:50:00,17.36,17.45,17.26,17.45,138724.0,16.4353,16.5205,16.3406,16.5205,138724.0
2020-03-17 15:00:00,17.42,17.43,17.11,17.27,206600.0,16.4921,16.5016,16.1986,16.3501,206600.0
2020-03-17 15:10:00,17.27,17.36,17.21,17.27,238964.0,16.3501,16.4353,16.2933,16.3501,238964.0
2020-03-17 15:20:00,17.27,17.28,16.97,17.05,265688.0,16.3501,16.3596,16.0661,16.1418,265688.0
2020-03-17 15:30:00,17.06,17.32,17.04,17.24,365340.0,16.1513,16.3974,16.1324,16.3217,365340.0
2020-03-17 15:40:00,17.24,17.49,17.24,17.34,454624.0,16.3217,16.5584,16.3217,16.4164,454624.0
2020-03-17 15:50:00,17.35,17.88,17.24,17.83,1094920.0,16.4258,16.9276,16.3217,16.8803,1094920.0
2020-03-18 09:30:00,16.39,16.75,16.13,16.16,769796.0,15.517,15.8578,15.2708,15.2992,769796.0
2020-03-18 09:40:00,16.13,16.3,16.0,16.09,282668.0,15.2708,15.4318,15.1477,15.233,282668.0
2020-03-18 09:50:00,16.09,16.41,16.0,16.29,334252.0,15.233,15.5359,15.1477,15.4223,334252.0
2020-03-18 10:00:00,16.25,16.47,16.19,16.25,131628.0,15.3844,15.5927,15.3276,15.3844,131628.0
2020-03-18 10:10:00,16.25,16.25,16.05,16.08,261184.0,15.3844,15.3844,15.1951,15.2235,261184.0
2020-03-18 10:20:00,16.05,16.09,15.76,16.09,244708.0,15.1951,15.233,14.9205,15.233,244708.0
2020-03-18 10:30:00,16.07,16.16,16.01,16.1,164208.0,15.214,15.2992,15.1572,15.2424,164208.0
2020-03-18 10:40:00,16.1,16.38,16.09,16.24,243788.0,15.2424,15.5075,15.233,15.375,243788.0
2020-03-18 10:50:00,16.24,16.25,16.08,16.08,101224.0,15.375,15.3844,15.2235,15.2235,101224.0
2020-03-18 11:00:00,16.06,16.09,15.95,15.99,85072.0,15.2046,15.233,15.1004,15.1383,85072.0
2020-03-18 11:10:00,16.0,16.01,15.83,15.94,154176.0,15.1477,15.1572,14.9868,15.0909,154176.0
2020-03-18 11:20:00,15.97,16.21,15.97,16.16,137584.0,15.1193,15.3466,15.1193,15.2992,137584.0
2020-03-18 11:30:00,16.16,16.24,16.08,16.12,306812.0,15.2992,15.375,15.2235,15.2614,306812.0
2020-03-18 11:40:00,16.12,16.28,16.05,16.26,202216.0,15.2614,15.4128,15.1951,15.3939,202216.0
2020-03-18 11:50:00,16.26,16.43,16.26,16.4,91844.0,15.3939,15.5548,15.3939,15.5264,91844.0
2020-03-18 12:00:00,16.38,16.43,16.23,16.38,160620.0,15.5075,15.5548,15.3655,15.5075,160620.0
2020-03-18 12:10:00,16.41,16.56,16.27,16.31,140528.0,15.5359,15.6779,15.4034,15.4412,140528.0
2020-03-18 12:20:00,16.31,16.64,16.31,16.64,169248.0,15.4412,15.7537,15.4412,15.7537,169248.0
2020-03-18 12:30:00,16.65,16.68,16.53,16.56,307556.0,15.7631,15.7915,15.6495,15.6779,307556.0
2020-03-18 12:40:00,16.56,16.77,16.54,16.7,295560.0,15.6779,15.8767,15.659,15.8105,295560.0
2020-03-18 12:50:00,16.69,16.73,16.6,16.62,217176.0,15.801,15.8389,15.7158,15.7347,217176.0
2020-03-18 13:00:00,16.62,16.62,16.62,16.62,0.0,15.7347,15.7347,15.7347,15.7347,0.0
2020-03-18 13:10:00,16.79,16.79,16.61,16.64,171748.0,15.8957,15.8957,15.7253,15.7537,171748.0
2020-03-18 13:20:00,16.63,16.68,16.53,16.55,150704.0,15.7442,15.7915,15.6495,15.6685,150704.0
2020-03-18 13:30:00,16.53,16.63,16.32,16.63,266652.0,15.6495,15.7442,15.4507,15.7442,266652.0
2020-03-18 13:40:00,16.56,16.59,16.27,16.39,174448.0,15.6779,15.7063,15.4034,15.517,174448.0
2020-03-18 13:50:00,16.39,16.41,16.25,16.28,129324.0,15.517,15.5359,15.3844,15.4128,129324.0
2020-03-18 14:00:00,16.28,16.38,16.23,16.23,110784.0,15.4128,15.5075,15.3655,15.3655,110784.0
2020-03-18 14:10:00,16.28,16.29,16.04,16.04,203976.0,15.4128,15.4223,15.1856,15.1856,203976.0
2020-03-18 14:20:00,16.03,16.18,15.95,16.08,201156.0,15.1761,15.3182,15.1004,15.2235,201156.0
2020-03-18 14:30:00,16.12,16.46,16.07,16.44,184632.0,15.2614,15.5832,15.214,15.5643,184632.0
2020-03-18 14:40:00,16.44,16.45,16.1,16.18,252860.0,15.5643,15.5738,15.2424,15.3182,252860.0
2020-03-18 14:50:00,16.16,16.4,16.13,16.36,180556.0,15.2992,15.5264,15.2708,15.4886,180556.0
2020-03-18 15:00:00,16.38,16.42,16.22,16.27,300200.0,15.5075,15.5454,15.356,15.4034,300200.0
2020-03-18 15:10:00,16.27,16.39,16.25,16.3,242916.0,15.4034,15.517,15.3844,15.4318,242916.0
2020-03-18 15:20:00,16.3,16.67,16.2,16.48,326832.0,15.4318,15.7821,15.3371,15.6022,326832.0
2020-03-18 15:30:00,16.43,16.78,16.43,16.5,340876.0,15.5548,15.8862,15.5548,15.6211,340876.0
2020-03-18 15:40:00,16.49,17.0,16.49,16.76,381864.0,15.6116,16.0945,15.6116,15.8673,381864.0
2020-03-18 15:50:00,16.79,17.11,16.68,17.1,815740.0,15.8957,16.1986,15.7915,16.1892,815740.0
2020-03-19 09:30:00,16.83,16.83,16.37,16.4,183380.0,15.9335,15.9335,15.498,15.5264,183380.0
2020-03-19 09:40:00,16.34,16.38,16.08,16.31,75632.0,15.4696,15.5075,15.2235,15.4412,75632.0
2020-03-19 09:50:00,16.3,16.92,16.28,16.86,73348.0,15.4318,16.0187,15.4128,15.9619,73348.0
2020-03-19 10:00:00,16.86,16.91,16.7,16.85,123908.0,15.9619,16.0093,15.8105,15.9525,123908.0
2020-03-19 10:10:00,16.86,17.15,16.85,16.97,122460.0,15.9619,16.2365,15.9525,16.0661,122460.0
2020-03-19 10:20:00,16.93,17.0,16.77,16.92,81716.0,16.0282,16.0945,15.8767,16.0187,81716.0
2020-03-19 10:30:00,16.9,17.05,16.73,16.73,58072.0,15.9998,16.1418,15.8389,15.8389,58072.0
2020-03-19 10:40:00,16.71,16.91,16.59,16.79,62180.0,15.8199,16.0093,15.7063,15.8957,62180.0
2020-03-19 10:50:00,16.79,16.8,16.62,16.7,108056.0,15.8957,15.9051,15.7347,15.8105,108056.0
2020-03-19 11:00:00,16.71,16.78,16.56,16.6,97948.0,15.8199,15.8862,15.6779,15.7158,97948.0
2020-03-19 11:10:00,16.6,16.98,16.58,16.88,72964.0,15.7158,16.0755,15.6969,15.9809,72964.0
2020-03-19 11:20:00,16.91,17.24,16.9,17.23,89520.0,16.0093,16.3217,15.9998,16.3122,89520.0
2020-03-19 11:30:00,17.23,17.3,17.06,17.3,71812.0,16.3122,16.3785,16.1513,16.3785,71812.0
2020-03-19 11:40:00,17.23,17.34,17.12,17.33,39536.0,16.3122,16.4164,16.2081,16.4069,39536.0
2020-03-19 11:50:00,17.32,17.38,17.2,17.26,185080.0,16.3974,16.4542,16.2838,16.3406,185080.0
2020-03-19 12:00:00,17.21,17.21,16.95,16.96,78280.0,16.2933,16.2933,16.0471,16.0566,78280.0
2020-03-19 12:10:00,16.92,16.95,16.75,16.8,132488.0,16.0187,16.0471,15.8578,15.9051,132488.0
2020-03-19 12:20:00,16.8,16.84,16.66,16.74,119836.0,15.9051,15.943,15.7726,15.8483,119836.0
2020-03-19 12:30:00,16.75,16.87,16.67,16.87,130592.0,15.8578,15.9714,15.7821,15.9714,130592.0
2020-03-19 12:40:00,16.9,17.13,16.86,17.1,72828.0,15.9998,16.2176,15.9619,16.1892,72828.0
2020-03-19 12:50:00,17.12,17.18,17.06,17.09,105532.0,16.2081,16.2649,16.1513,16.1797,105532.0
2020-03-19 13:00:00,17.11,17.11,16.95,16.98,56332.0,16.1986,16.1986,16.0471,16.0755,56332.0
2020-03-19 13:10:00,17.02,17.08,16.84,16.94,106924.0,16.1134,16.1702,15.943,16.0377,106924.0
2020-03-19 13:20:00,16.97,17.06,16.92,16.99,290108.0,16.0661,16.1513,16.0187,16.085,290108.0
2020-03-19 13:30:00,17.0,17.14,16.99,17.06,161784.0,16.0945,16.227,16.085,16.1513,161784.0
2020-03-19 13:40:00,17.06,17.18,17.0,17.13,242028.0,16.1513,16.2649,16.0945,16.2176,242028.0
2020-03-19 13:50:00,17.1,17.31,17.09,17.11,110476.0,16.1892,16.388,16.1797,16.1986,110476.0
2020-03-19 14:00:00,17.12,17.12,16.95,16.99,86392.0,16.2081,16.2081,16.0471,16.085,86392.0
2020-03-19 14:10:00,17.01,17.18,17.01,17.12,189912.0,16.1039,16.2649,16.1039,16.2081,189912.0
2020-03-19 14:20:00,17.13,17.13,17.03,17.07,80876.0,16.2176,16.2176,16.1229,16.1608,80876.0
2020-03-19 14:30:00,17.07,17.11,16.98,17.09,89548.0,16.1608,16.1986,16.0755,16.1797,89548.0
2020-03-19 14:40:00,17.09,17.13,17.06,17.09,146872.0,16.1797,16.2176,16.1513,16.1797,146872.0
2020-03-19 14:50:00,17.09,17.11,16.89,17.01,120500.0,16.1797,16.1986,15.9903,16.1039,120500.0
2020-03-19 15:00:00,16.99,17.09,16.9,17.01,319228.0,16.085,16.1797,15.9998,16.1039,319228.0
2020-03-19 15:10:00,17.01,17.13,17.0,17.03,307736.0,16.1039,16.2176,16.0945,16.1229,307736.0
2020-03-19 15:20:00,17.03,17.13,17.01,17.11,411316.0,16.1229,16.2176,16.1039,16.1986,411316.0
2020-03-19 15:30:00,17.13,17.14,17.08,17.13,761332.0,16.2176,16.227,16.1702,16.2176,761332.0
2020-03-19 15:40:00,17.12,17.14,17.04,17.11,1232716.0,16.2081,16.227,16.1324,16.1986,1232716.0
2020-03-19 15:50:00,17.11,17.25,17.06,17.19,761132.0,16.1986,16.3312,16.1513,16.2744,761132.0
2020-03-20 09:30:00,17.2,17.95,17.2,17.81,875724.0,16.2838,16.9939,16.2838,16.8613,875724.0
2020-03-20 09:40:00,17.77,17.98,17.33,17.78,189572.0,16.8235,17.0223,16.4069,16.8329,189572.0
2020-03-20 09:50:00,17.61,17.81,17.46,17.5,150808.0,16.672,16.8613,16.53,16.5678,150808.0
2020-03-20 10:00:00,17.5,17.72,17.45,17.5,154560.0,16.5678,16.7761,16.5205,16.5678,154560.0
2020-03-20 10:10:00,17.45,17.62,17.42,17.57,105248.0,16.5205,16.6815,16.4921,16.6341,105248.0
2020-03-20 10:20:00,17.56,17.83,17.46,17.72,110928.0,16.6247,16.8803,16.53,16.7761,110928.0
2020-03-20 10:30:00,17.72,17.89,17.67,17.78,91944.0,16.7761,16.9371,16.7288,16.8329,91944.0
2020-03-20 10:40:00,17.79,17.87,17.63,17.82,84716.0,16.8424,16.9181,16.6909,16.8708,84716.0
2020-03-20 10:50:00,17.85,18.17,17.81,18.09,118820.0,16.8992,17.2022,16.8613,17.1264,118820.0
2020-03-20 11:00:00,18.03,18.08,17.72,17.88,123412.0,17.0696,17.117,16.7761,16.9276,123412.0
2020-03-20 11:10:00,17.89,17.98,17.64,17.7,132092.0,16.9371,17.0223,16.7004,16.7572,132092.0
2020-03-20 11:20:00,17.7,17.71,17.48,17.61,116688.0,16.7572,16.7667,16.5489,16.672,116688.0
2020-03-20 11:30:00,17.6,17.88,17.56,17.77,99640.0,16.6625,16.9276,16.6247,16.8235,99640.0
2020-03-20 11:40:00,17.73,17.77,17.61,17.64,216232.0,16.7856,16.8235,16.672,16.7004,216232.0
2020-03-20 11:50:00,17.64,17.83,17.62,17.73,196596.0,16.7004,16.8803,16.6815,16.7856,196596.0
2020-03-20 12:00:00,17.75,17.84,17.55,17.6,196372.0,16.8045,16.8897,16.6152,16.6625,196372.0
2020-03-20 12:10:00,17.6,17.84,17.58,17.7,135664.0,16.6625,16.8897,16.6436,16.7572,135664.0
2020-03-20 12:20:00,17.67,17.79,17.52,17.52,672528.0,16.7288,16.8424,16.5868,16.5868,672528.0
2020-03-20 12:30:00,17.56,17.7,17.49,17.53,138212.0,16.6247,16.7572,16.5584,16.5963,138212.0
2020-03-20 12:40:00,17.52,17.64,17.38,17.6,98368.0,16.5868,16.7004,16.4542,16.6625,98368.0
2020-03-20 12:50:00,17.6,17.78,17.58,17.61,65612.0,16.6625,16.8329,16.6436,16.672,65612.0
2020-03-20 13:00:00,17.58,17.92,17.57,17.78,65724.0,16.6436,16.9655,16.6341,16.8329,65724.0
2020-03-20 13:10:00,17.78,17.79,17.6,17.77,67768.0,16.8329,16.8424,16.6625,16.8235,67768.0
2020-03-20 13:20:00,17.73,17.73,17.46,17.64,66500.0,16.7856,16.7856,16.53,16.7004,66500.0
2020-03-20 13:30:00,17.71,17.73,17.52,17.68,49680.0,16.7667,16.7856,16.5868,16.7383,49680.0
2020-03-20 13:40:00,17.64,17.74,17.54,17.58,87952.0,16.7004,16.7951,16.6057,16.6436,87952.0
2020-03-20 13:50:00,17.57,17.77,17.57,17.77,92568.0,16.6341,16.8235,16.6341,16.8235,92568.0
2020-03-20 14:00:00,17.76,17.93,17.67,17.79,96364.0,16.814,16.9749,16.7288,16.8424,96364.0
2020-03-20 14:10:00,17.78,17.83,17.49,17.57,195764.0,16.8329,16.8803,16.5584,16.6341,195764.0
2020-03-20 14:20:00,17.56,17.65,17.39,17.62,283692.0,16.6247,16.7099,16.4637,16.6815,283692.0
2020-03-20 14:30:00,17.6,17.65,17.47,17.6,364692.0,16.6625,16.7099,16.5394,16.6625,364692.0
2020-03-20 14:40:00,17.58,17.7,17.51,17.64,327208.0,16.6436,16.7572,16.5773,16.7004,327208.0
2020-03-20 14:50:00,17.65,17.68,17.35,17.51,249488.0,16.7099,16.7383,16.4258,16.5773,249488.0
2020-03-20 15:00:00,17.5,17.51,17.29,17.33,138592.0,16.5678,16.5773,16.369,16.4069,138592.0
2020-03-20 15:10:00,17.33,17.48,17.15,17.23,179396.0,16.4069,16.5489,16.2365,16.3122,179396.0
2020-03-20 15:20:00,17.24,17.69,17.23,17.6,170872.0,16.3217,16.7477,16.3122,16.6625,170872.0
2020-03-20 15:30:00,17.64,17.71,17.49,17.54,220836.0,16.7004,16.7667,16.5584,16.6057,220836.0
2020-03-20 15:40:00,17.54,17.7,17.43,17.5,284016.0,16.6057,16.7572,16.5016,16.5678,284016.0
2020-03-20 15:50:00,17.5,17.61,17.38,17.54,894596.0,16.5678,16.672,16.4542,16.6057,894596.0
2020-03-23 09:30:00,17.24,17.33,16.25,16.31,550512.0,16.3217,16.4069,15.3844,15.4412,550512.0
2020-03-23 09:40:00,16.31,16.65,16.28,16.37,387736.0,15.4412,15.7631,15.4128,15.498,387736.0
2020-03-23 09:50:00,16.37,16.73,16.33,16.7,303396.0,15.498,15.8389,15.4602,15.8105,303396.0
2020-03-23 10:00:00,16.73,16.98,16.65,16.96,347868.0,15.8389,16.0755,15.7631,16.0566,347868.0
2020-03-23 10:10:00,16.93,17.06,16.71,16.72,115932.0,16.0282,16.1513,15.8199,15.8294,115932.0
2020-03-23 10:20:00,16.73,17.21,16.71,17.11,131324.0,15.8389,16.2933,15.8199,16.1986,131324.0
2020-03-23 10:30:00,17.09,17.18,16.89,17.1,122876.0,16.1797,16.2649,15.9903,16.1892,122876.0
2020-03-23 10:40:00,17.11,17.31,17.05,17.16,202760.0,16.1986,16.388,16.1418,16.246,202760.0
2020-03-23 10:50:00,17.21,17.26,16.87,16.88,111260.0,16.2933,16.3406,15.9714,15.9809,111260.0
2020-03-23 11:00:00,16.89,17.02,16.85,16.97,117532.0,15.9903,16.1134,15.9525,16.0661,117532.0
2020-03-23 11:10:00,16.97,17.05,16.84,16.89,175384.0,16.0661,16.1418,15.943,15.9903,175384.0
2020-03-23 11:20:00,16.92,16.98,16.82,16.88,230248.0,16.0187,16.0755,15.9241,15.9809,230248.0
2020-03-23 11:30:00,16.88,17.02,16.88,16.93,155968.0,15.9809,16.1134,15.9809,16.0282,155968.0
2020-03-23 11:40:00,16.9,16.96,16.77,16.89,277228.0,15.9998,16.0566,15.8767,15.9903,277228.0
2020-03-23 11:50:00,16.89,17.02,16.8,16.98,189428.0,15.9903,16.1134,15.9051,16.0755,189428.0
2020-03-23 12:00:00,16.98,17.1,16.91,16.92,115876.0,16.0755,16.1892,16.0093,16.0187,115876.0
2020-03-23 12:10:00,16.9,17.34,16.83,17.26,126284.0,15.9998,16.4164,15.9335,16.3406,126284.0
2020-03-23 12:20:00,17.26,17.47,17.22,17.37,212264.0,16.3406,16.5394,16.3028,16.4448,212264.0
2020-03-23 12:30:00,17.36,17.39,17.2,17.32,203204.0,16.4353,16.4637,16.2838,16.3974,203204.0
2020-03-23 12:40:00,17.34,17.7,17.33,17.67,172396.0,16.4164,16.7572,16.4069,16.7288,172396.0
2020-03-23 12:50:00,17.65,17.86,17.58,17.68,285396.0,16.7099,16.9087,16.6436,16.7383,285396.0
2020-03-23 13:00:00,17.69,17.73,17.54,17.73,198028.0,16.7477,16.7856,16.6057,16.7856,198028.0
2020-03-23 13:10:00,17.74,17.97,17.73,17.89,195488.0,16.7951,17.0128,16.7856,16.9371,195488.0
2020-03-23 13:20:00,17.89,17.96,17.77,17.83,406592.0,16.9371,17.0033,16.8235,16.8803,406592.0
2020-03-23 13:30:00,17.83,17.87,17.61,17.68,258228.0,16.8803,16.9181,16.672,16.7383,258228.0
2020-03-23 13:40:00,17.69,17.94,17.56,17.88,299248.0,16.7477,16.9844,16.6247,16.9276,299248.0
2020-03-23 13:50:00,17.88,17.89,17.16,17.35,134580.0,16.9276,16.9371,16.246,16.4258,134580.0
2020-03-23 14:00:00,17.33,17.48,17.13,17.33,161024.0,16.4069,16.5489,16.2176,16.4069,161024.0
2020-03-23 14:10:00,17.31,17.64,17.28,17.48,224664.0,16.388,16.7004,16.3596,16.5489,224664.0
2020-03-23 14:20:00,17.48,17.61,17.35,17.56,418580.0,16.5489,16.672,16.4258,16.6247,418580.0
2020-03-23 14:30:00,17.59,17.59,17.25,17.36,148708.0,16.6531,16.6531,16.3312,16.4353,148708.0
2020-03-23 14:40:00,17.36,17.74,17.35,17.73,146008.0,16.4353,16.7951,16.4258,16.7856,146008.0
2020-03-23 14:50:00,17.68,17.7,17.35,17.36,152624.0,16.7383,16.7572,16.4258,16.4353,152624.0
2020-03-23 15:00:00,17.35,17.46,17.25,17.33,257764.0,16.4258,16.53,16.3312,16.4069,257764.0
2020-03-23 15:10:00,17.35,17.36,17.25,17.27,214536.0,16.4258,16.4353,16.3312,16.3501,214536.0
2020-03-23 15:20:00,17.28,17.28,17.08,17.1,296296.0,16.3596,16.3596,16.1702,16.1892,296296.0
2020-03-23 15:30:00,17.11,17.17,17.0,17.11,307540.0,16.1986,16.2554,16.0945,16.1986,307540.0
2020-03-23 15:40:00,17.1,17.21,17.03,17.09,421788.0,16.1892,16.2933,16.1229,16.1797,421788.0
2020-03-23 15:50:00,17.08,17.42,17.04,17.22,1432688.0,16.1702,16.4921,16.1324,16.3028,1432688.0
2020-03-24 09:30:00,18.12,18.59,18.11,18.43,332548.0,17.1548,17.5998,17.1454,17.4483,332548.0
2020-03-24 09:40:00,18.43,18.5,18.16,18.27,102096.0,17.4483,17.5146,17.1927,17.2968,102096.0
2020-03-24 09:50:00,18.32,18.64,18.29,18.54,206180.0,17.3442,17.6471,17.3158,17.5525,206180.0
2020-03-24 10:00:00,18.5,18.65,18.31,18.31,176552.0,17.5146,17.6566,17.3347,17.3347,176552.0
2020-03-24 10:10:00,18.33,18.45,18.21,18.24,82804.0,17.3536,17.4672,17.24,17.2684,82804.0
2020-03-24 10:20:00,18.3,18.41,18.19,18.31,117400.0,17.3252,17.4294,17.2211,17.3347,117400.0
2020-03-24 10:30:00,18.32,18.37,18.21,18.32,94216.0,17.3442,17.3915,17.24,17.3442,94216.0
2020-03-24 10:40:00,18.29,18.35,18.2,18.2,101000.0,17.3158,17.3726,17.2306,17.2306,101000.0
2020-03-24 10:50:00,18.18,18.24,18.13,18.13,79672.0,17.2116,17.2684,17.1643,17.1643,79672.0
2020-03-24 11:00:00,18.16,18.19,17.95,17.95,89192.0,17.1927,17.2211,16.9939,16.9939,89192.0
2020-03-24 11:10:00,17.95,18.1,17.9,17.96,112212.0,16.9939,17.1359,16.9465,17.0033,112212.0
2020-03-24 11:20:00,17.95,18.08,17.93,18.03,235276.0,16.9939,17.117,16.9749,17.0696,235276.0
2020-03-24 11:30:00,18.03,18.12,17.94,18.12,164232.0,17.0696,17.1548,16.9844,17.1548,164232.0
2020-03-24 11:40:00,18.12,18.24,18.09,18.09,141692.0,17.1548,17.2684,17.1264,17.1264,141692.0
2020-03-24 11:50:00,18.09,18.55,18.02,18.53,115024.0,17.1264,17.5619,17.0602,17.543,115024.0
2020-03-24 12:00:00,18.53,18.75,18.53,18.54,125744.0,17.543,17.7513,17.543,17.5525,125744.0
2020-03-24 12:10:00,18.56,18.66,18.53,18.63,73744.0,17.5714,17.6661,17.543,17.6377,73744.0
2020-03-24 12:20:00,18.59,18.73,18.59,18.73,69988.0,17.5998,17.7323,17.5998,17.7323,69988.0
2020-03-24 12:30:00,18.7,18.71,18.58,18.63,195820.0,17.7039,17.7134,17.5903,17.6377,195820.0
2020-03-24 12:40:00,18.63,18.63,18.48,18.49,103744.0,17.6377,17.6377,17.4956,17.5051,103744.0
2020-03-24 12:50:00,18.49,18.49,18.25,18.25,111492.0,17.5051,17.5051,17.2779,17.2779,111492.0
2020-03-24 13:00:00,18.3,18.44,18.19,18.26,91380.0,17.3252,17.4578,17.2211,17.2874,91380.0
2020-03-24 13:10:00,18.22,18.43,18.19,18.22,70752.0,17.2495,17.4483,17.2211,17.2495,70752.0
2020-03-24 13:20:00,18.18,18.32,18.13,18.26,102520.0,17.2116,17.3442,17.1643,17.2874,102520.0
2020-03-24 13:30:00,18.27,18.34,18.23,18.34,85464.0,17.2968,17.3631,17.259,17.3631,85464.0
2020-03-24 13:40:00,18.34,18.4,18.21,18.25,72340.0,17.3631,17.4199,17.24,17.2779,72340.0
2020-03-24 13:50:00,18.25,18.32,18.14,18.26,91460.0,17.2779,17.3442,17.1738,17.2874,91460.0
2020-03-24 14:00:00,18.25,18.32,18.08,18.1,119552.0,17.2779,17.3442,17.117,17.1359,119552.0
2020-03-24 14:10:00,18.1,18.3,17.98,18.25,106988.0,17.1359,17.3252,17.0223,17.2779,106988.0
2020-03-24 14:20:00,18.25,18.38,18.18,18.25,99652.0,17.2779,17.401,17.2116,17.2779,99652.0
2020-03-24 14:30:00,18.23,18.36,18.18,18.35,92848.0,17.259,17.382,17.2116,17.3726,92848.0
2020-03-24 14:40:00,18.38,18.45,18.25,18.27,122336.0,17.401,17.4672,17.2779,17.2968,122336.0
2020-03-24 14:50:00,18.26,18.42,18.25,18.41,173352.0,17.2874,17.4388,17.2779,17.4294,173352.0
2020-03-24 15:00:00,18.4,18.43,18.21,18.32,325168.0,17.4199,17.4483,17.24,17.3442,325168.0
2020-03-24 15:10:00,18.32,18.39,18.26,18.35,174564.0,17.3442,17.4104,17.2874,17.3726,174564.0
2020-03-24 15:20:00,18.34,18.49,18.28,18.46,138880.0,17.3631,17.5051,17.3063,17.4767,138880.0
2020-03-24 15:30:00,18.47,18.59,18.41,18.57,173876.0,17.4862,17.5998,17.4294,17.5809,173876.0
2020-03-24 15:40:00,18.58,18.62,18.34,18.4,313988.0,17.5903,17.6282,17.3631,17.4199,313988.0
2020-03-24 15:50:00,18.39,18.74,18.39,18.54,1110436.0,17.4104,17.7418,17.4104,17.5525,1110436.0
2020-03-25 09:30:00,18.61,18.88,18.05,18.8,248920.0,17.6187,17.8743,17.0886,17.7986,248920.0
2020-03-25 09:40:00,18.83,18.83,18.35,18.35,280660.0,17.827,17.827,17.3726,17.3726,280660.0
2020-03-25 09:50:00,18.35,18.36,18.04,18.11,74704.0,17.3726,17.382,17.0791,17.1454,74704.0
2020-03-25 10:00:00,18.14,18.32,18.03,18.29,119848.0,17.1738,17.3442,17.0696,17.3158,119848.0
2020-03-25 10:10:00,18.29,18.33,18.0,18.25,154100.0,17.3158,17.3536,17.0412,17.2779,154100.0
2020-03-25 10:20:00,18.25,18.38,18.17,18.38,93332.0,17.2779,17.401,17.2022,17.401,93332.0
2020-03-25 10:30:00,18.37,18.59,18.35,18.48,110868.0,17.3915,17.5998,17.3726,17.4956,110868.0
2020-03-25 10:40:00,18.51,18.57,18.2,18.34,107600.0,17.5241,17.5809,17.2306,17.3631,107600.0
2020-03-25 10:50:00,18.3,18.47,18.25,18.47,81408.0,17.3252,17.4862,17.2779,17.4862,81408.0
2020-03-25 11:00:00,18.43,18.49,18.3,18.45,126888.0,17.4483,17.5051,17.3252,17.4672,126888.0
2020-03-25 11:10:00,18.44,18.55,18.38,18.52,75052.0,17.4578,17.5619,17.401,17.5335,75052.0
2020-03-25 11:20:00,18.52,18.68,18.41,18.54,79372.0,17.5335,17.685,17.4294,17.5525,79372.0
2020-03-25 11:30:00,18.52,18.67,18.47,18.48,91188.0,17.5335,17.6755,17.4862,17.4956,91188.0
2020-03-25 11:40:00,18.48,18.55,18.39,18.53,68160.0,17.4956,17.5619,17.4104,17.543,68160.0
2020-03-25 11:50:00,18.56,18.56,18.44,18.49,59700.0,17.5714,17.5714,17.4578,17.5051,59700.0
2020-03-25 12:00:00,18.48,18.68,18.46,18.64,91124.0,17.4956,17.685,17.4767,17.6471,91124.0
2020-03-25 12:10:00,18.65,18.85,18.59,18.8,125332.0,17.6566,17.8459,17.5998,17.7986,125332.0
2020-03-25 12:20:00,18.79,19.05,18.79,18.97,87204.0,17.7891,18.0353,17.7891,17.9595,87204.0
2020-03-25 12:30:00,18.95,19.0,18.81,18.93,111288.0,17.9406,17.988,17.8081,17.9217,111288.0
2020-03-25 12:40:00,18.91,19.03,18.88,18.95,114616.0,17.9027,18.0164,17.8743,17.9406,114616.0
2020-03-25 12:50:00,18.99,19.04,18.69,18.75,95044.0,17.9785,18.0258,17.6945,17.7513,95044.0
2020-03-25 13:00:00,18.76,19.05,18.76,19.02,142240.0,17.7607,18.0353,17.7607,18.0069,142240.0
2020-03-25 13:10:00,19.02,19.07,18.89,19.05,109368.0,18.0069,18.0542,17.8838,18.0353,109368.0
2020-03-25 13:20:00,19.05,19.11,18.85,18.92,142668.0,18.0353,18.0921,17.8459,17.9122,142668.0
2020-03-25 13:30:00,18.92,19.02,18.87,18.98,118408.0,17.9122,18.0069,17.8649,17.969,118408.0
2020-03-25 13:40:00,18.98,19.15,18.93,19.01,132712.0,17.969,18.13,17.9217,17.9974,132712.0
2020-03-25 13:50:00,19.0,19.08,18.79,18.83,170540.0,17.988,18.0637,17.7891,17.827,170540.0
2020-03-25 14:00:00,18.84,18.88,18.67,18.81,72024.0,17.8365,17.8743,17.6755,17.8081,72024.0
2020-03-25 14:10:00,18.89,19.17,18.82,19.11,108440.0,17.8838,18.1489,17.8175,18.0921,108440.0
2020-03-25 14:20:00,19.15,19.23,19.0,19.11,75584.0,18.13,18.2057,17.988,18.0921,75584.0
2020-03-25 14:30:00,19.09,19.14,18.96,19.14,70176.0,18.0732,18.1205,17.9501,18.1205,70176.0
2020-03-25 14:40:00,19.14,19.33,19.04,19.3,93300.0,18.1205,18.3004,18.0258,18.272,93300.0
2020-03-25 14:50:00,19.31,19.46,19.17,19.34,109484.0,18.2814,18.4234,18.1489,18.3098,109484.0
2020-03-25 15:00:00,19.33,19.49,19.31,19.44,179208.0,18.3004,18.4519,18.2814,18.4045,179208.0
2020-03-25 15:10:00,19.45,19.45,19.32,19.34,228640.0,18.414,18.414,18.2909,18.3098,228640.0
2020-03-25 15:20:00,19.33,19.4,19.16,19.3,248168.0,18.3004,18.3666,18.1394,18.272,248168.0
2020-03-25 15:30:00,19.29,19.39,19.27,19.29,171848.0,18.2625,18.3572,18.2436,18.2625,171848.0
2020-03-25 15:40:00,19.32,19.37,19.01,19.05,200356.0,18.2909,18.3382,17.9974,18.0353,200356.0
2020-03-25 15:50:00,19.05,19.05,18.64,18.73,662256.0,18.0353,18.0353,17.6471,17.7323,662256.0
2020-03-26 09:30:00,18.75,19.06,18.69,19.02,320704.0,17.7513,18.0448,17.6945,18.0069,320704.0
2020-03-26 09:40:00,19.02,19.06,18.63,19.0,129184.0,18.0069,18.0448,17.6377,17.988,129184.0
2020-03-26 09:50:00,19.0,19.16,18.77,19.07,64964.0,17.988,18.1394,17.7702,18.0542,64964.0
2020-03-26 10:00:00,19.07,19.25,18.86,19.22,147172.0,18.0542,18.2246,17.8554,18.1962,147172.0
2020-03-26 10:10:00,19.25,19.49,19.2,19.42,87888.0,18.2246,18.4519,18.1773,18.3856,87888.0
2020-03-26 10:20:00,19.42,19.5,19.21,19.21,95176.0,18.3856,18.4613,18.1868,18.1868,95176.0
2020-03-26 10:30:00,19.21,19.4,19.14,19.17,74812.0,18.1868,18.3666,18.1205,18.1489,74812.0
2020-03-26 10:40:00,19.16,19.17,18.67,18.75,182304.0,18.1394,18.1489,17.6755,17.7513,182304.0
2020-03-26 10:50:00,18.72,19.02,18.68,19.0,121912.0,17.7229,18.0069,17.685,17.988,121912.0
2020-03-26 11:00:00,19.03,19.05,18.85,18.89,90396.0,18.0164,18.0353,17.8459,17.8838,90396.0
2020-03-26 11:10:00,18.93,19.12,18.87,19.12,75064.0,17.9217,18.1016,17.8649,18.1016,75064.0
2020-03-26 11:20:00,19.08,19.25,19.07,19.13,49148.0,18.0637,18.2246,18.0542,18.111,49148.0
2020-03-26 11:30:00,19.17,19.3,19.12,19.15,69572.0,18.1489,18.272,18.1016,18.13,69572.0
2020-03-26 11:40:00,19.21,19.25,19.06,19.09,73448.0,18.1868,18.2246,18.0448,18.0732,73448.0
2020-03-26 11:50:00,19.13,19.23,19.11,19.17,48688.0,18.111,18.2057,18.0921,18.1489,48688.0
2020-03-26 12:00:00,19.23,19.33,19.22,19.25,61352.0,18.2057,18.3004,18.1962,18.2246,61352.0
2020-03-26 12:10:00,19.32,19.33,19.18,19.24,51208.0,18.2909,18.3004,18.1584,18.2152,51208.0
2020-03-26 12:20:00,19.26,19.43,19.24,19.43,26736.0,18.2341,18.395,18.2152,18.395,26736.0
2020-03-26 12:30:00,19.45,19.56,19.41,19.46,83736.0,18.414,18.5181,18.3761,18.4234,83736.0
2020-03-26 12:40:00,19.41,19.45,19.35,19.39,50244.0,18.3761,18.414,18.3193,18.3572,50244.0
2020-03-26 12:50:00,19.41,19.6,19.41,19.57,148568.0,18.3761,18.556,18.3761,18.5276,148568.0
2020-03-26 13:00:00,19.57,19.68,19.47,19.53,125772.0,18.5276,18.6317,18.4329,18.4897,125772.0
2020-03-26 13:10:00,19.53,19.58,19.47,19.5,76872.0,18.4897,18.5371,18.4329,18.4613,76872.0
2020-03-26 13:20:00,19.48,19.64,19.47,19.61,122392.0,18.4424,18.5939,18.4329,18.5655,122392.0
2020-03-26 13:30:00,19.57,19.65,19.49,19.61,72840.0,18.5276,18.6033,18.4519,18.5655,72840.0
2020-03-26 13:40:00,19.61,19.66,19.59,19.66,51528.0,18.5655,18.6128,18.5465,18.6128,51528.0
2020-03-26 13:50:00,19.65,19.67,19.59,19.64,34596.0,18.6033,18.6223,18.5465,18.5939,34596.0
2020-03-26 14:00:00,19.64,19.68,19.5,19.59,50712.0,18.5939,18.6317,18.4613,18.5465,50712.0
2020-03-26 14:10:00,19.59,19.8,19.59,19.8,84120.0,18.5465,18.7453,18.5465,18.7453,84120.0
2020-03-26 14:20:00,19.8,19.84,19.75,19.77,112380.0,18.7453,18.7832,18.698,18.7169,112380.0
2020-03-26 14:30:00,19.78,20.03,19.78,19.97,96548.0,18.7264,18.9631,18.7264,18.9063,96548.0
2020-03-26 14:40:00,19.95,19.96,19.85,19.85,66744.0,18.8873,18.8968,18.7927,18.7927,66744.0
2020-03-26 14:50:00,19.86,19.94,19.81,19.84,94120.0,18.8021,18.8779,18.7548,18.7832,94120.0
2020-03-26 15:00:00,19.82,19.85,19.77,19.82,104412.0,18.7643,18.7927,18.7169,18.7643,104412.0
2020-03-26 15:10:00,19.79,19.87,19.74,19.85,215260.0,18.7359,18.8116,18.6885,18.7927,215260.0
2020-03-26 15:20:00,19.85,19.94,19.81,19.91,102220.0,18.7927,18.8779,18.7548,18.8495,102220.0
2020-03-26 15:30:00,19.91,19.96,19.68,19.71,219460.0,18.8495,18.8968,18.6317,18.6601,219460.0
2020-03-26 15:40:00,19.77,19.81,19.46,19.56,370564.0,18.7169,18.7548,18.4234,18.5181,370564.0
2020-03-26 15:50:00,19.57,19.88,19.57,19.75,1143096.0,18.5276,18.8211,18.5276,18.698,1143096.0
2020-03-27 09:30:00,19.0,19.33,19.0,19.04,151620.0,17.988,18.3004,17.988,18.0258,151620.0
2020-03-27 09:40:00,19.04,19.12,18.75,18.81,71560.0,18.0258,18.1016,17.7513,17.8081,71560.0
2020-03-27 09:50:00,18.81,19.11,18.8,19.04,45980.0,17.8081,18.0921,17.7986,18.0258,45980.0
2020-03-27 10:00:00,19.04,19.04,18.93,19.0,52740.0,18.0258,18.0258,17.9217,17.988,52740.0
2020-03-27 10:10:00,18.98,19.01,18.7,18.73,62892.0,17.969,17.9974,17.7039,17.7323,62892.0
2020-03-27 10:20:00,18.72,18.84,18.7,18.76,135628.0,17.7229,17.8365,17.7039,17.7607,135628.0
2020-03-27 10:30:00,18.78,18.81,18.71,18.76,77048.0,17.7797,17.8081,17.7134,17.7607,77048.0
2020-03-27 10:40:00,18.77,18.84,18.65,18.76,35324.0,17.7702,17.8365,17.6566,17.7607,35324.0
2020-03-27 10:50:00,18.73,18.82,18.7,18.8,49400.0,17.7323,17.8175,17.7039,17.7986,49400.0
2020-03-27 11:00:00,18.81,18.94,18.8,18.93,56352.0,17.8081,17.9311,17.7986,17.9217,56352.0
2020-03-27 11:10:00,18.95,19.05,18.87,18.98,80656.0,17.9406,18.0353,17.8649,17.969,80656.0
2020-03-27 11:20:00,18.97,18.97,18.71,18.76,79028.0,17.9595,17.9595,17.7134,17.7607,79028.0
2020-03-27 11:30:00,18.76,18.86,18.7,18.79,86828.0,17.7607,17.8554,17.7039,17.7891,86828.0
2020-03-27 11:40:00,18.79,18.81,18.63,18.75,81584.0,17.7891,17.8081,17.6377,17.7513,81584.0
2020-03-27 11:50:00,18.77,18.86,18.71,18.71,61568.0,17.7702,17.8554,17.7134,17.7134,61568.0
2020-03-27 12:00:00,18.7,18.76,18.54,18.57,53172.0,17.7039,17.7607,17.5525,17.5809,53172.0
2020-03-27 12:10:00,18.6,18.73,18.55,18.73,43868.0,17.6093,17.7323,17.5619,17.7323,43868.0
2020-03-27 12:20:00,18.72,18.79,18.65,18.79,55472.0,17.7229,17.7891,17.6566,17.7891,55472.0
2020-03-27 12:30:00,18.78,18.91,18.74,18.87,59492.0,17.7797,17.9027,17.7418,17.8649,59492.0
2020-03-27 12:40:00,18.89,18.97,18.84,18.86,49688.0,17.8838,17.9595,17.8365,17.8554,49688.0
2020-03-27 12:50:00,18.85,18.93,18.82,18.88,94992.0,17.8459,17.9217,17.8175,17.8743,94992.0
2020-03-27 13:00:00,18.89,18.9,18.72,18.73,64968.0,17.8838,17.8933,17.7229,17.7323,64968.0
2020-03-27 13:10:00,18.73,18.79,18.72,18.77,82632.0,17.7323,17.7891,17.7229,17.7702,82632.0
2020-03-27 13:20:00,18.77,18.88,18.72,18.77,123012.0,17.7702,17.8743,17.7229,17.7702,123012.0
2020-03-27 13:30:00,18.75,18.86,18.72,18.83,98052.0,17.7513,17.8554,17.7229,17.827,98052.0
2020-03-27 13:40:00,18.83,18.87,18.67,18.75,72188.0,17.827,17.8649,17.6755,17.7513,72188.0
2020-03-27 13:50:00,18.71,18.8,18.68,18.73,47716.0,17.7134,17.7986,17.685,17.7323,47716.0
2020-03-27 14:00:00,18.72,18.74,18.63,18.65,54928.0,17.7229,17.7418,17.6377,17.6566,54928.0
2020-03-27 14:10:00,18.65,18.77,18.65,18.75,43260.0,17.6566,17.7702,17.6566,17.7513,43260.0
2020-03-27 14:20:00,18.76,18.76,18.65,18.7,65256.0,17.7607,17.7607,17.6566,17.7039,65256.0
2020-03-27 14:30:00,18.7,18.78,18.68,18.69,86548.0,17.7039,17.7797,17.685,17.6945,86548.0
2020-03-27 14:40:00,18.71,18.75,18.66,18.71,45540.0,17.7134,17.7513,17.6661,17.7134,45540.0
2020-03-27 14:50:00,18.7,18.77,18.68,18.75,190660.0,17.7039,17.7702,17.685,17.7513,190660.0
2020-03-27 15:00:00,18.75,18.8,18.7,18.75,249608.0,17.7513,17.7986,17.7039,17.7513,249608.0
2020-03-27 15:10:00,18.77,18.94,18.76,18.82,280828.0,17.7702,17.9311,17.7607,17.8175,280828.0
2020-03-27 15:20:00,18.83,18.94,18.83,18.93,467748.0,17.827,17.9311,17.827,17.9217,467748.0
2020-03-27 15:30:00,18.91,18.93,18.71,18.72,254680.0,17.9027,17.9217,17.7134,17.7229,254680.0
2020-03-27 15:40:00,18.72,18.77,18.61,18.65,227260.0,17.7229,17.7702,17.6187,17.6566,227260.0
2020-03-27 15:50:00,18.64,18.67,18.51,18.54,549820.0,17.6471,17.6755,17.5241,17.5525,549820.0
2020-03-30 09:30:00,18.64,18.73,18.45,18.49,214512.0,17.6471,17.7323,17.4672,17.5051,214512.0
2020-03-30 09:40:00,18.53,18.65,18.46,18.6,55652.0,17.543,17.6566,17.4767,17.6093,55652.0
2020-03-30 09:50:00,18.63,18.67,18.48,18.59,82896.0,17.6377,17.6755,17.4956,17.5998,82896.0
2020-03-30 10:00:00,18.6,18.7,18.5,18.61,57920.0,17.6093,17.7039,17.5146,17.6187,57920.0
2020-03-30 10:10:00,18.61,18.62,18.48,18.55,177664.0,17.6187,17.6282,17.4956,17.5619,177664.0
2020-03-30 10:20:00,18.56,18.61,18.4,18.4,97400.0,17.5714,17.6187,17.4199,17.4199,97400.0
2020-03-30 10:30:00,18.41,18.61,18.39,18.56,146748.0,17.4294,17.6187,17.4104,17.5714,146748.0
2020-03-30 10:40:00,18.56,18.59,18.43,18.57,164240.0,17.5714,17.5998,17.4483,17.5809,164240.0
2020-03-30 10:50:00,18.57,18.59,18.42,18.43,146704.0,17.5809,17.5998,17.4388,17.4483,146704.0
2020-03-30 11:00:00,18.43,18.7,18.41,18.66,103324.0,17.4483,17.7039,17.4294,17.6661,103324.0
2020-03-30 11:10:00,18.65,18.72,18.64,18.68,118896.0,17.6566,17.7229,17.6471,17.685,118896.0
2020-03-30 11:20:00,18.69,18.7,18.57,18.65,76356.0,17.6945,17.7039,17.5809,17.6566,76356.0
2020-03-30 11:30:00,18.66,18.69,18.53,18.56,61500.0,17.6661,17.6945,17.543,17.5714,61500.0
2020-03-30 11:40:00,18.56,18.62,18.52,18.55,91732.0,17.5714,17.6282,17.5335,17.5619,91732.0
2020-03-30 11:50:00,18.57,18.63,18.54,18.58,71504.0,17.5809,17.6377,17.5525,17.5903,71504.0
2020-03-30 12:00:00,18.59,18.59,18.43,18.48,70664.0,17.5998,17.5998,17.4483,17.4956,70664.0
2020-03-30 12:10:00,18.48,18.67,18.46,18.66,246684.0,17.4956,17.6755,17.4767,17.6661,246684.0
2020-03-30 12:20:00,18.65,18.67,18.56,18.66,67004.0,17.6566,17.6755,17.5714,17.6661,67004.0
2020-03-30 12:30:00,18.67,18.68,18.59,18.67,105464.0,17.6755,17.685,17.5998,17.6755,105464.0
2020-03-30 12:40:00,18.67,18.75,18.66,18.67,62180.0,17.6755,17.7513,17.6661,17.6755,62180.0
2020-03-30 12:50:00,18.68,18.74,18.66,18.71,83688.0,17.685,17.7418,17.6661,17.7134,83688.0
2020-03-30 13:00:00,18.72,18.73,18.65,18.68,161924.0,17.7229,17.7323,17.6566,17.685,161924.0
2020-03-30 13:10:00,18.68,18.76,18.68,18.73,108952.0,17.685,17.7607,17.685,17.7323,108952.0
2020-03-30 13:20:00,18.71,18.77,18.7,18.72,115712.0,17.7134,17.7702,17.7039,17.7229,115712.0
2020-03-30 13:30:00,18.74,18.75,18.68,18.74,89168.0,17.7418,17.7513,17.685,17.7418,89168.0
2020-03-30 13:40:00,18.74,18.74,18.66,18.73,83420.0,17.7418,17.7418,17.6661,17.7323,83420.0
2020-03-30 13:50:00,18.73,18.77,18.66,18.69,173408.0,17.7323,17.7702,17.6661,17.6945,173408.0
2020-03-30 14:00:00,18.68,18.7,18.6,18.64,168936.0,17.685,17.7039,17.6093,17.6471,168936.0
2020-03-30 14:10:00,18.63,18.63,18.5,18.52,113432.0,17.6377,17.6377,17.5146,17.5335,113432.0
2020-03-30 14:20:00,18.53,18.64,18.48,18.64,173296.0,17.543,17.6471,17.4956,17.6471,173296.0
2020-03-30 14:30:00,18.62,18.71,18.6,18.68,124432.0,17.6282,17.7134,17.6093,17.685,124432.0
2020-03-30 14:40:00,18.68,18.78,18.67,18.72,185652.0,17.685,17.7797,17.6755,17.7229,185652.0
2020-03-30 14:50:00,18.72,18.75,18.57,18.59,137212.0,17.7229,17.7513,17.5809,17.5998,137212.0
2020-03-30 15:00:00,18.61,18.69,18.57,18.66,109544.0,17.6187,17.6945,17.5809,17.6661,109544.0
2020-03-30 15:10:00,18.68,18.74,18.64,18.68,141236.0,17.685,17.7418,17.6471,17.685,141236.0
2020-03-30 15:20:00,18.67,18.72,18.47,18.54,253464.0,17.6755,17.7229,17.4862,17.5525,253464.0
2020-03-30 15:30:00,18.53,18.65,18.5,18.65,310008.0,17.543,17.6566,17.5146,17.6566,310008.0
2020-03-30 15:40:00,18.64,18.71,18.59,18.6,453696.0,17.6471,17.7134,17.5998,17.6093,453696.0
2020-03-30 15:50:00,18.61,19.05,18.6,18.96,2592328.0,17.6187,18.0353,17.6093,17.9501,2592328.0
2020-03-31 09:30:00,18.97,18.97,18.79,18.82,180064.0,17.9595,17.9595,17.7891,17.8175,180064.0
2020-03-31 09:40:00,18.84,19.0,18.77,18.83,229088.0,17.8365,17.988,17.7702,17.827,229088.0
2020-03-31 09:50:00,18.8,18.98,18.79,18.95,123384.0,17.7986,17.969,17.7891,17.9406,123384.0
2020-03-31 10:00:00,18.95,18.95,18.81,18.83,81492.0,17.9406,17.9406,17.8081,17.827,81492.0
2020-03-31 10:10:00,18.83,18.98,18.83,18.93,55052.0,17.827,17.969,17.827,17.9217,55052.0
2020-03-31 10:20:00,18.93,18.97,18.79,18.84,116800.0,17.9217,17.9595,17.7891,17.8365,116800.0
2020-03-31 10:30:00,18.83,18.88,18.78,18.86,59124.0,17.827,17.8743,17.7797,17.8554,59124.0
2020-03-31 10:40:00,18.86,18.9,18.83,18.83,72404.0,17.8554,17.8933,17.827,17.827,72404.0
2020-03-31 10:50:00,18.83,18.88,18.71,18.73,76164.0,17.827,17.8743,17.7134,17.7323,76164.0
2020-03-31 11:00:00,18.72,18.81,18.67,18.79,65216.0,17.7229,17.8081,17.6755,17.7891,65216.0
2020-03-31 11:10:00,18.8,18.92,18.78,18.82,51172.0,17.7986,17.9122,17.7797,17.8175,51172.0
2020-03-31 11:20:00,18.83,18.92,18.81,18.9,99736.0,17.827,17.9122,17.8081,17.8933,99736.0
2020-03-31 11:30:00,18.92,18.98,18.91,18.96,57920.0,17.9122,17.969,17.9027,17.9501,57920.0
2020-03-31 11:40:00,18.94,18.98,18.89,18.92,48364.0,17.9311,17.969,17.8838,17.9122,48364.0
2020-03-31 11:50:00,18.91,18.94,18.83,18.92,51208.0,17.9027,17.9311,17.827,17.9122,51208.0
2020-03-31 12:00:00,18.9,18.98,18.85,18.98,77304.0,17.8933,17.969,17.8459,17.969,77304.0
2020-03-31 12:10:00,18.98,19.0,18.92,18.92,49892.0,17.969,17.988,17.9122,17.9122,49892.0
2020-03-31 12:20:00,18.86,18.88,18.74,18.81,70116.0,17.8554,17.8743,17.7418,17.8081,70116.0
2020-03-31 12:30:00,18.81,18.81,18.64,18.67,54152.0,17.8081,17.8081,17.6471,17.6755,54152.0
2020-03-31 12:40:00,18.68,18.75,18.68,18.73,28228.0,17.685,17.7513,17.685,17.7323,28228.0
2020-03-31 12:50:00,18.73,18.78,18.64,18.66,44804.0,17.7323,17.7797,17.6471,17.6661,44804.0
2020-03-31 13:00:00,18.67,18.71,18.58,18.64,90440.0,17.6755,17.7134,17.5903,17.6471,90440.0
2020-03-31 13:10:00,18.63,18.64,18.52,18.53,71628.0,17.6377,17.6471,17.5335,17.543,71628.0
2020-03-31 13:20:00,18.55,18.56,18.45,18.47,83600.0,17.5619,17.5714,17.4672,17.4862,83600.0
2020-03-31 13:30:00,18.47,18.58,18.43,18.56,83356.0,17.4862,17.5903,17.4483,17.5714,83356.0
2020-03-31 13:40:00,18.54,18.68,18.54,18.64,64548.0,17.5525,17.685,17.5525,17.6471,64548.0
2020-03-31 13:50:00,18.64,18.73,18.61,18.71,66964.0,17.6471,17.7323,17.6187,17.7134,66964.0
2020-03-31 14:00:00,18.7,18.7,18.65,18.7,67980.0,17.7039,17.7039,17.6566,17.7039,67980.0
2020-03-31 14:10:00,18.68,18.7,18.61,18.63,82644.0,17.685,17.7039,17.6187,17.6377,82644.0
2020-03-31 14:20:00,18.64,18.71,18.63,18.7,42656.0,17.6471,17.7134,17.6377,17.7039,42656.0
2020-03-31 14:30:00,18.68,18.82,18.67,18.79,71868.0,17.685,17.8175,17.6755,17.7891,71868.0
2020-03-31 14:40:00,18.79,18.8,18.68,18.73,46192.0,17.7891,17.7986,17.685,17.7323,46192.0
2020-03-31 14:50:00,18.75,18.79,18.71,18.72,162432.0,17.7513,17.7891,17.7134,17.7229,162432.0
2020-03-31 15:00:00,18.72,18.77,18.67,18.72,59452.0,17.7229,17.7702,17.6755,17.7229,59452.0
2020-03-31 15:10:00,18.71,18.72,18.58,18.58,161764.0,17.7134,17.7229,17.5903,17.5903,161764.0
2020-03-31 15:20:00,18.59,18.59,18.35,18.41,282856.0,17.5998,17.5998,17.3726,17.4294,282856.0
2020-03-31 15:30:00,18.41,18.54,18.41,18.52,142832.0,17.4294,17.5525,17.4294,17.5335,142832.0
2020-03-31 15:40:00,18.52,18.56,18.34,18.35,238788.0,17.5335,17.5714,17.3631,17.3726,238788.0
2020-03-31 15:50:00,18.34,18.42,18.1,18.18,2320420.0,17.3631,17.4388,17.1359,17.2116,2320420.0
2020-04-01 09:30:00,17.54,17.87,17.45,17.75,198604.0,16.6057,16.9181,16.5205,16.8045,198604.0
2020-04-01 09:40:00,17.72,17.86,17.71,17.77,91124.0,16.7761,16.9087,16.7667,16.8235,91124.0
2020-04-01 09:50:00,17.77,17.81,17.65,17.78,364264.0,16.8235,16.8613,16.7099,16.8329,364264.0
2020-04-01 10:00:00,17.81,17.92,17.68,17.84,127988.0,16.8613,16.9655,16.7383,16.8897,127988.0
2020-04-01 10:10:00,17.88,17.88,17.75,17.77,147020.0,16.9276,16.9276,16.8045,16.8235,147020.0
2020-04-01 10:20:00,17.75,17.82,17.73,17.82,120452.0,16.8045,16.8708,16.7856,16.8708,120452.0
2020-04-01 10:30:00,17.81,17.9,17.79,17.83,101268.0,16.8613,16.9465,16.8424,16.8803,101268.0
2020-04-01 10:40:00,17.85,17.88,17.8,17.86,114672.0,16.8992,16.9276,16.8519,16.9087,114672.0
2020-04-01 10:50:00,17.87,17.87,17.79,17.86,82556.0,16.9181,16.9181,16.8424,16.9087,82556.0
2020-04-01 11:00:00,17.88,17.91,17.84,17.86,567288.0,16.9276,16.956,16.8897,16.9087,567288.0
2020-04-01 11:10:00,17.87,18.0,17.85,17.96,86284.0,16.9181,17.0412,16.8992,17.0033,86284.0
2020-04-01 11:20:00,17.98,18.0,17.79,17.81,77984.0,17.0223,17.0412,16.8424,16.8613,77984.0
2020-04-01 11:30:00,17.82,17.92,17.8,17.85,81196.0,16.8708,16.9655,16.8519,16.8992,81196.0
2020-04-01 11:40:00,17.83,17.86,17.77,17.79,65972.0,16.8803,16.9087,16.8235,16.8424,65972.0
2020-04-01 11:50:00,17.81,17.84,17.78,17.8,55244.0,16.8613,16.8897,16.8329,16.8519,55244.0
2020-04-01 12:00:00,17.82,17.83,17.74,17.76,51412.0,16.8708,16.8803,16.7951,16.814,51412.0
2020-04-01 12:10:00,17.75,17.81,17.73,17.74,59588.0,16.8045,16.8613,16.7856,16.7951,59588.0
2020-04-01 12:20:00,17.75,17.78,17.66,17.7,35344.0,16.8045,16.8329,16.7193,16.7572,35344.0
2020-04-01 12:30:00,17.71,17.76,17.64,17.66,40388.0,16.7667,16.814,16.7004,16.7193,40388.0
2020-04-01 12:40:00,17.67,17.69,17.59,17.59,66548.0,16.7288,16.7477,16.6531,16.6531,66548.0
2020-04-01 12:50:00,17.59,17.61,17.52,17.56,107576.0,16.6531,16.672,16.5868,16.6247,107576.0
2020-04-01 13:00:00,17.56,17.67,17.52,17.61,59232.0,16.6247,16.7288,16.5868,16.672,59232.0
2020-04-01 13:10:00,17.61,17.65,17.57,17.62,46588.0,16.672,16.7099,16.6341,16.6815,46588.0
2020-04-01 13:20:00,17.63,17.75,17.62,17.7,91596.0,16.6909,16.8045,16.6815,16.7572,91596.0
2020-04-01 13:30:00,17.7,17.71,17.62,17.68,60900.0,16.7572,16.7667,16.6815,16.7383,60900.0
2020-04-01 13:40:00,17.67,17.71,17.61,17.67,71576.0,16.7288,16.7667,16.672,16.7288,71576.0
2020-04-01 13:50:00,17.67,17.73,17.63,17.68,166700.0,16.7288,16.7856,16.6909,16.7383,166700.0
2020-04-01 14:00:00,17.68,17.7,17.61,17.64,628056.0,16.7383,16.7572,16.672,16.7004,628056.0
2020-04-01 14:10:00,17.64,17.65,17.57,17.59,172672.0,16.7004,16.7099,16.6341,16.6531,172672.0
2020-04-01 14:20:00,17.6,17.63,17.54,17.61,72668.0,16.6625,16.6909,16.6057,16.672,72668.0
2020-04-01 14:30:00,17.61,17.61,17.53,17.61,77388.0,16.672,16.672,16.5963,16.672,77388.0
2020-04-01 14:40:00,17.61,17.61,17.54,17.56,150796.0,16.672,16.672,16.6057,16.6247,150796.0
2020-04-01 14:50:00,17.55,17.58,17.53,17.54,150120.0,16.6152,16.6436,16.5963,16.6057,150120.0
2020-04-01 15:00:00,17.54,17.59,17.52,17.57,378528.0,16.6057,16.6531,16.5868,16.6341,378528.0
2020-04-01 15:10:00,17.57,17.62,17.55,17.6,250564.0,16.6341,16.6815,16.6152,16.6625,250564.0
2020-04-01 15:20:00,17.6,17.61,17.47,17.48,352364.0,16.6625,16.672,16.5394,16.5489,352364.0
2020-04-01 15:30:00,17.49,17.5,17.36,17.37,209024.0,16.5584,16.5678,16.4353,16.4448,209024.0
2020-04-01 15:40:00,17.39,17.5,17.35,17.47,332756.0,16.4637,16.5678,16.4258,16.5394,332756.0
2020-04-01 15:50:00,17.48,17.48,17.36,17.36,1028332.0,16.5489,16.5489,16.4353,16.4353,1028332.0
2020-04-02 09:30:00,17.42,17.62,17.11,17.35,313896.0,16.4921,16.6815,16.1986,16.4258,313896.0
2020-04-02 09:40:00,17.38,17.43,17.1,17.15,253488.0,16.4542,16.5016,16.1892,16.2365,253488.0
2020-04-02 09:50:00,17.15,17.2,17.08,17.17,276504.0,16.2365,16.2838,16.1702,16.2554,276504.0
2020-04-02 10:00:00,17.16,17.23,17.1,17.23,505788.0,16.246,16.3122,16.1892,16.3122,505788.0
2020-04-02 10:10:00,17.23,17.36,17.21,17.35,356020.0,16.3122,16.4353,16.2933,16.4258,356020.0
2020-04-02 10:20:00,17.35,17.46,17.34,17.44,288264.0,16.4258,16.53,16.4164,16.511,288264.0
2020-04-02 10:30:00,17.44,17.63,17.42,17.58,303308.0,16.511,16.6909,16.4921,16.6436,303308.0
2020-04-02 10:40:00,17.58,17.58,17.37,17.39,841104.0,16.6436,16.6436,16.4448,16.4637,841104.0
2020-04-02 10:50:00,17.39,17.43,17.28,17.34,259968.0,16.4637,16.5016,16.3596,16.4164,259968.0
2020-04-02 11:00:00,17.36,17.37,17.25,17.34,296056.0,16.4353,16.4448,16.3312,16.4164,296056.0
2020-04-02 11:10:00,17.35,17.4,17.3,17.38,180196.0,16.4258,16.4732,16.3785,16.4542,180196.0
2020-04-02 11:20:00,17.36,17.37,17.22,17.25,306552.0,16.4353,16.4448,16.3028,16.3312,306552.0
2020-04-02 11:30:00,17.24,17.36,17.24,17.3,111776.0,16.3217,16.4353,16.3217,16.3785,111776.0
2020-04-02 11:40:00,17.3,17.34,17.21,17.33,294176.0,16.3785,16.4164,16.2933,16.4069,294176.0
2020-04-02 11:50:00,17.33,17.34,17.24,17.29,148232.0,16.4069,16.4164,16.3217,16.369,148232.0
2020-04-02 12:00:00,17.3,17.31,17.24,17.26,146804.0,16.3785,16.388,16.3217,16.3406,146804.0
2020-04-02 12:10:00,17.25,17.36,17.24,17.33,132892.0,16.3312,16.4353,16.3217,16.4069,132892.0
2020-04-02 12:20:00,17.33,17.35,17.27,17.27,901620.0,16.4069,16.4258,16.3501,16.3501,901620.0
2020-04-02 12:30:00,17.28,17.34,17.28,17.3,200444.0,16.3596,16.4164,16.3596,16.3785,200444.0
2020-04-02 12:40:00,17.3,17.31,17.26,17.29,236824.0,16.3785,16.388,16.3406,16.369,236824.0
2020-04-02 12:50:00,17.29,17.34,17.27,17.32,248120.0,16.369,16.4164,16.3501,16.3974,248120.0
2020-04-02 13:00:00,17.32,17.37,17.25,17.25,153476.0,16.3974,16.4448,16.3312,16.3312,153476.0
2020-04-02 13:10:00,17.25,17.32,17.22,17.28,137624.0,16.3312,16.3974,16.3028,16.3596,137624.0
2020-04-02 13:20:00,17.27,17.31,17.2,17.23,83592.0,16.3501,16.388,16.2838,16.3122,83592.0
2020-04-02 13:30:00,17.24,17.26,17.14,17.17,75780.0,16.3217,16.3406,16.227,16.2554,75780.0
2020-04-02 13:40:00,17.18,17.25,17.17,17.23,64040.0,16.2649,16.3312,16.2554,16.3122,64040.0
2020-04-02 13:50:00,17.23,17.25,17.15,17.17,93316.0,16.3122,16.3312,16.2365,16.2554,93316.0
2020-04-02 14:00:00,17.17,17.19,17.08,17.08,126048.0,16.2554,16.2744,16.1702,16.1702,126048.0
2020-04-02 14:10:00,17.08,17.11,16.92,16.92,230900.0,16.1702,16.1986,16.0187,16.0187,230900.0
2020-04-02 14:20:00,16.92,17.02,16.91,17.0,136444.0,16.0187,16.1134,16.0093,16.0945,136444.0
2020-04-02 14:30:00,16.99,17.05,16.92,17.02,146616.0,16.085,16.1418,16.0187,16.1134,146616.0
2020-04-02 14:40:00,17.02,17.03,16.86,16.9,201468.0,16.1134,16.1229,15.9619,15.9998,201468.0
2020-04-02 14:50:00,16.91,17.22,16.9,17.19,86384.0,16.0093,16.3028,15.9998,16.2744,86384.0
2020-04-02 15:00:00,17.19,17.23,17.11,17.17,152712.0,16.2744,16.3122,16.1986,16.2554,152712.0
2020-04-02 15:10:00,17.2,17.21,17.09,17.14,229636.0,16.2838,16.2933,16.1797,16.227,229636.0
2020-04-02 15:20:00,17.13,17.14,17.04,17.05,227356.0,16.2176,16.227,16.1324,16.1418,227356.0
2020-04-02 15:30:00,17.05,17.08,16.95,17.0,363352.0,16.1418,16.1702,16.0471,16.0945,363352.0
2020-04-02 15:40:00,17.01,17.14,16.96,17.02,551676.0,16.1039,16.227,16.0566,16.1134,551676.0
2020-04-02 15:50:00,17.04,17.35,17.03,17.18,2865844.0,16.1324,16.4258,16.1229,16.2649,2865844.0
2020-04-03 09:30:00,17.1,17.25,17.1,17.22,155668.0,16.1892,16.3312,16.1892,16.3028,155668.0
2020-04-03 09:40:00,17.27,17.34,17.18,17.21,80280.0,16.3501,16.4164,16.2649,16.2933,80280.0
2020-04-03 09:50:00,17.23,17.29,17.16,17.21,87144.0,16.3122,16.369,16.246,16.2933,87144.0
2020-04-03 10:00:00,17.24,17.26,17.14,17.2,106396.0,16.3217,16.3406,16.227,16.2838,106396.0
2020-04-03 10:10:00,17.2,17.24,17.16,17.23,196256.0,16.2838,16.3217,16.246,16.3122,196256.0
2020-04-03 10:20:00,17.22,17.25,17.11,17.11,96384.0,16.3028,16.3312,16.1986,16.1986,96384.0
2020-04-03 10:30:00,17.13,17.15,17.07,17.11,107788.0,16.2176,16.2365,16.1608,16.1986,107788.0
2020-04-03 10:40:00,17.11,17.15,17.07,17.12,76940.0,16.1986,16.2365,16.1608,16.2081,76940.0
2020-04-03 10:50:00,17.11,17.26,17.09,17.25,436400.0,16.1986,16.3406,16.1797,16.3312,436400.0
2020-04-03 11:00:00,17.28,17.31,17.2,17.22,120652.0,16.3596,16.388,16.2838,16.3028,120652.0
2020-04-03 11:10:00,17.23,17.24,17.15,17.18,53960.0,16.3122,16.3217,16.2365,16.2649,53960.0
2020-04-03 11:20:00,17.17,17.19,17.1,17.11,86708.0,16.2554,16.2744,16.1892,16.1986,86708.0
2020-04-03 11:30:00,17.11,17.16,17.09,17.15,84476.0,16.1986,16.246,16.1797,16.2365,84476.0
2020-04-03 11:40:00,17.14,17.15,17.04,17.07,58740.0,16.227,16.2365,16.1324,16.1608,58740.0
2020-04-03 11:50:00,17.07,17.16,17.04,17.13,94884.0,16.1608,16.246,16.1324,16.2176,94884.0
2020-04-03 12:00:00,17.12,17.14,17.05,17.08,59988.0,16.2081,16.227,16.1418,16.1702,59988.0
2020-04-03 12:10:00,17.07,17.09,17.03,17.04,58860.0,16.1608,16.1797,16.1229,16.1324,58860.0
2020-04-03 12:20:00,17.04,17.05,16.98,17.01,220140.0,16.1324,16.1418,16.0755,16.1039,220140.0
2020-04-03 12:30:00,17.0,17.05,17.0,17.05,160740.0,16.0945,16.1418,16.0945,16.1418,160740.0
2020-04-03 12:40:00,17.04,17.06,16.95,16.95,88736.0,16.1324,16.1513,16.0471,16.0471,88736.0
2020-04-03 12:50:00,16.95,17.0,16.94,17.0,50432.0,16.0471,16.0945,16.0377,16.0945,50432.0
2020-04-03 13:00:00,17.0,17.03,16.98,17.02,55820.0,16.0945,16.1229,16.0755,16.1134,55820.0
2020-04-03 13:10:00,17.02,17.03,16.98,17.0,71440.0,16.1134,16.1229,16.0755,16.0945,71440.0
2020-04-03 13:20:00,17.01,17.03,16.93,16.97,66604.0,16.1039,16.1229,16.0282,16.0661,66604.0
2020-04-03 13:30:00,16.96,16.96,16.91,16.96,46924.0,16.0566,16.0566,16.0093,16.0566,46924.0
2020-04-03 13:40:00,16.94,16.99,16.93,16.96,58844.0,16.0377,16.085,16.0282,16.0566,58844.0
2020-04-03 13:50:00,16.96,16.99,16.94,16.95,54368.0,16.0566,16.085,16.0377,16.0471,54368.0
2020-04-03 14:00:00,16.96,16.99,16.93,16.95,57744.0,16.0566,16.085,16.0282,16.0471,57744.0
2020-04-03 14:10:00,16.95,16.97,16.91,16.92,68056.0,16.0471,16.0661,16.0093,16.0187,68056.0
2020-04-03 14:20:00,16.92,16.99,16.9,16.99,77796.0,16.0187,16.085,15.9998,16.085,77796.0
2020-04-03 14:30:00,16.97,17.0,16.93,16.97,70112.0,16.0661,16.0945,16.0282,16.0661,70112.0
2020-04-03 14:40:00,16.99,17.01,16.96,17.01,81204.0,16.085,16.1039,16.0566,16.1039,81204.0
2020-04-03 14:50:00,17.0,17.05,17.0,17.04,151068.0,16.0945,16.1418,16.0945,16.1324,151068.0
2020-04-03 15:00:00,17.04,17.05,16.96,16.99,167300.0,16.1324,16.1418,16.0566,16.085,167300.0
2020-04-03 15:10:00,16.98,17.06,16.97,17.02,100448.0,16.0755,16.1513,16.0661,16.1134,100448.0
2020-04-03 15:20:00,17.02,17.03,16.97,17.01,89668.0,16.1134,16.1229,16.0661,16.1039,89668.0
2020-04-03 15:30:00,17.01,17.04,16.98,17.0,222076.0,16.1039,16.1324,16.0755,16.0945,222076.0
2020-04-03 15:40:00,17.0,17.15,16.97,17.15,318360.0,16.0945,16.2365,16.0661,16.2365,318360.0
2020-04-03 15:50:00,17.15,17.26,17.04,17.1,1126368.0,16.2365,16.3406,16.1324,16.1892,1126368.0
2020-04-06 09:30:00,18.05,18.41,17.86,18.06,581032.0,17.0886,17.4294,16.9087,17.098,581032.0
2020-04-06 09:40:00,18.06,18.19,18.02,18.14,136604.0,17.098,17.2211,17.0602,17.1738,136604.0
2020-04-06 09:50:00,18.14,18.26,18.11,18.2,308796.0,17.1738,17.2874,17.1454,17.2306,308796.0
2020-04-06 10:00:00,18.24,18.35,18.21,18.33,270552.0,17.2684,17.3726,17.24,17.3536,270552.0
2020-04-06 10:10:00,18.3,18.54,18.29,18.53,133012.0,17.3252,17.5525,17.3158,17.543,133012.0
2020-04-06 10:20:00,18.52,18.55,18.38,18.43,120896.0,17.5335,17.5619,17.401,17.4483,120896.0
2020-04-06 10:30:00,18.42,18.54,18.37,18.53,254584.0,17.4388,17.5525,17.3915,17.543,254584.0
2020-04-06 10:40:00,18.53,18.55,18.39,18.39,62272.0,17.543,17.5619,17.4104,17.4104,62272.0
2020-04-06 10:50:00,18.42,18.53,18.42,18.49,143700.0,17.4388,17.543,17.4388,17.5051,143700.0
2020-04-06 11:00:00,18.48,18.49,18.43,18.45,204264.0,17.4956,17.5051,17.4483,17.4672,204264.0
2020-04-06 11:10:00,18.45,18.48,18.45,18.46,113776.0,17.4672,17.4956,17.4672,17.4767,113776.0
2020-04-06 11:20:00,18.46,18.5,18.43,18.48,187036.0,17.4767,17.5146,17.4483,17.4956,187036.0
2020-04-06 11:30:00,18.49,18.49,18.45,18.47,240136.0,17.5051,17.5051,17.4672,17.4862,240136.0
2020-04-06 11:40:00,18.48,18.71,18.47,18.7,377332.0,17.4956,17.7134,17.4862,17.7039,377332.0
2020-04-06 11:50:00,18.7,18.8,18.69,18.8,72800.0,17.7039,17.7986,17.6945,17.7986,72800.0
2020-04-06 12:00:00,18.82,18.82,18.66,18.69,72480.0,17.8175,17.8175,17.6661,17.6945,72480.0
2020-04-06 12:10:00,18.69,18.69,18.62,18.66,77868.0,17.6945,17.6945,17.6282,17.6661,77868.0
2020-04-06 12:20:00,18.66,18.67,18.62,18.65,165388.0,17.6661,17.6755,17.6282,17.6566,165388.0
2020-04-06 12:30:00,18.65,18.69,18.64,18.68,197864.0,17.6566,17.6945,17.6471,17.685,197864.0
2020-04-06 12:40:00,18.68,18.69,18.65,18.68,75952.0,17.685,17.6945,17.6566,17.685,75952.0
2020-04-06 12:50:00,18.68,18.7,18.64,18.7,73872.0,17.685,17.7039,17.6471,17.7039,73872.0
2020-04-06 13:00:00,18.7,18.71,18.65,18.65,67432.0,17.7039,17.7134,17.6566,17.6566,67432.0
2020-04-06 13:10:00,18.64,18.67,18.63,18.65,450768.0,17.6471,17.6755,17.6377,17.6566,450768.0
2020-04-06 13:20:00,18.65,18.68,18.6,18.6,176452.0,17.6566,17.685,17.6093,17.6093,176452.0
2020-04-06 13:30:00,18.61,18.64,18.58,18.62,104868.0,17.6187,17.6471,17.5903,17.6282,104868.0
2020-04-06 13:40:00,18.62,18.68,18.61,18.68,75792.0,17.6282,17.685,17.6187,17.685,75792.0
2020-04-06 13:50:00,18.67,18.67,18.63,18.64,81248.0,17.6755,17.6755,17.6377,17.6471,81248.0
2020-04-06 14:00:00,18.64,18.64,18.59,18.6,104548.0,17.6471,17.6471,17.5998,17.6093,104548.0
2020-04-06 14:10:00,18.6,18.64,18.58,18.63,134388.0,17.6093,17.6471,17.5903,17.6377,134388.0
2020-04-06 14:20:00,18.64,18.66,18.63,18.66,147564.0,17.6471,17.6661,17.6377,17.6661,147564.0
2020-04-06 14:30:00,18.66,18.69,18.64,18.69,169620.0,17.6661,17.6945,17.6471,17.6945,169620.0
2020-04-06 14:40:00,18.68,18.78,18.67,18.77,353576.0,17.685,17.7797,17.6755,17.7702,353576.0
2020-04-06 14:50:00,18.77,18.77,18.74,18.75,117804.0,17.7702,17.7702,17.7418,17.7513,117804.0
2020-04-06 15:00:00,18.74,18.74,18.69,18.73,289144.0,17.7418,17.7418,17.6945,17.7323,289144.0
2020-04-06 15:10:00,18.73,18.78,18.65,18.65,222184.0,17.7323,17.7797,17.6566,17.6566,222184.0
2020-04-06 15:20:00,18.66,18.69,18.64,18.68,315320.0,17.6661,17.6945,17.6471,17.685,315320.0
2020-04-06 15:30:00,18.68,18.75,18.67,18.73,515928.0,17.685,17.7513,17.6755,17.7323,515928.0
2020-04-06 15:40:00,18.73,18.78,18.7,18.75,392252.0,17.7323,17.7797,17.7039,17.7513,392252.0
2020-04-06 15:50:00,18.75,18.94,18.75,18.79,1628580.0,17.7513,17.9311,17.7513,17.7891,1628580.0
2020-04-07 09:30:00,19.77,19.87,19.36,19.48,440588.0,18.7169,18.8116,18.3288,18.4424,440588.0
2020-04-07 09:40:00,19.43,19.65,19.43,19.62,193356.0,18.395,18.6033,18.395,18.5749,193356.0
2020-04-07 09:50:00,19.64,19.68,19.55,19.61,201600.0,18.5939,18.6317,18.5087,18.5655,201600.0
2020-04-07 10:00:00,19.62,19.68,19.5,19.63,303320.0,18.5749,18.6317,18.4613,18.5844,303320.0
2020-04-07 10:10:00,19.63,19.65,19.45,19.58,161644.0,18.5844,18.6033,18.414,18.5371,161644.0
2020-04-07 10:20:00,19.58,19.59,19.43,19.48,102236.0,18.5371,18.5465,18.395,18.4424,102236.0
2020-04-07 10:30:00,19.5,19.57,19.46,19.53,136880.0,18.4613,18.5276,18.4234,18.4897,136880.0
2020-04-07 10:40:00,19.52,19.55,19.3,19.33,82476.0,18.4803,18.5087,18.272,18.3004,82476.0
2020-04-07 10:50:00,19.33,19.44,19.28,19.36,56564.0,18.3004,18.4045,18.253,18.3288,56564.0
2020-04-07 11:00:00,19.36,19.43,19.31,19.42,125528.0,18.3288,18.395,18.2814,18.3856,125528.0
2020-04-07 11:10:00,19.43,19.5,19.38,19.44,83572.0,18.395,18.4613,18.3477,18.4045,83572.0
2020-04-07 11:20:00,19.43,19.45,19.34,19.42,69456.0,18.395,18.414,18.3098,18.3856,69456.0
2020-04-07 11:30:00,19.43,19.53,19.43,19.52,55912.0,18.395,18.4897,18.395,18.4803,55912.0
2020-04-07 11:40:00,19.53,19.57,19.5,19.52,51612.0,18.4897,18.5276,18.4613,18.4803,51612.0
2020-04-07 11:50:00,19.53,19.61,19.52,19.6,164220.0,18.4897,18.5655,18.4803,18.556,164220.0
2020-04-07 12:00:00,19.6,19.77,19.59,19.76,124904.0,18.556,18.7169,18.5465,18.7075,124904.0
2020-04-07 12:10:00,19.76,19.9,19.73,19.9,228804.0,18.7075,18.84,18.6791,18.84,228804.0
2020-04-07 12:20:00,19.91,19.93,19.73,19.79,130460.0,18.8495,18.8684,18.6791,18.7359,130460.0
2020-04-07 12:30:00,19.8,19.81,19.7,19.76,57640.0,18.7453,18.7548,18.6507,18.7075,57640.0
2020-04-07 12:40:00,19.75,19.87,19.74,19.86,97780.0,18.698,18.8116,18.6885,18.8021,97780.0
2020-04-07 12:50:00,19.86,19.88,19.76,19.77,53412.0,18.8021,18.8211,18.7075,18.7169,53412.0
2020-04-07 13:00:00,19.79,19.8,19.7,19.7,63968.0,18.7359,18.7453,18.6507,18.6507,63968.0
2020-04-07 13:10:00,19.71,19.75,19.64,19.69,91272.0,18.6601,18.698,18.5939,18.6412,91272.0
2020-04-07 13:20:00,19.7,19.7,19.57,19.63,134268.0,18.6507,18.6507,18.5276,18.5844,134268.0
2020-04-07 13:30:00,19.63,19.7,19.6,19.66,57004.0,18.5844,18.6507,18.556,18.6128,57004.0
2020-04-07 13:40:00,19.67,19.7,19.52,19.53,125640.0,18.6223,18.6507,18.4803,18.4897,125640.0
2020-04-07 13:50:00,19.52,19.56,19.46,19.54,63340.0,18.4803,18.5181,18.4234,18.4992,63340.0
2020-04-07 14:00:00,19.54,19.55,19.45,19.5,59480.0,18.4992,18.5087,18.414,18.4613,59480.0
2020-04-07 14:10:00,19.5,19.52,19.4,19.42,74144.0,18.4613,18.4803,18.3666,18.3856,74144.0
2020-04-07 14:20:00,19.42,19.52,19.41,19.47,97832.0,18.3856,18.4803,18.3761,18.4329,97832.0
2020-04-07 14:30:00,19.45,19.48,19.42,19.42,63980.0,18.414,18.4424,18.3856,18.3856,63980.0
2020-04-07 14:40:00,19.43,19.43,19.33,19.35,134648.0,18.395,18.395,18.3004,18.3193,134648.0
2020-04-07 14:50:00,19.33,19.36,19.2,19.2,84948.0,18.3004,18.3288,18.1773,18.1773,84948.0
2020-04-07 15:00:00,19.2,19.35,19.2,19.34,134856.0,18.1773,18.3193,18.1773,18.3098,134856.0
2020-04-07 15:10:00,19.33,19.42,19.22,19.22,157916.0,18.3004,18.3856,18.1962,18.1962,157916.0
2020-04-07 15:20:00,19.23,19.3,19.13,19.2,132308.0,18.2057,18.272,18.111,18.1773,132308.0
2020-04-07 15:30:00,19.22,19.31,19.16,19.25,341152.0,18.1962,18.2814,18.1394,18.2246,341152.0
2020-04-07 15:40:00,19.25,19.29,19.23,19.28,485712.0,18.2246,18.2625,18.2057,18.253,485712.0
2020-04-07 15:50:00,19.31,19.31,18.89,18.91,956212.0,18.2814,18.2814,17.8838,17.9027,956212.0
2020-04-08 09:30:00,19.07,19.33,19.0,19.33,203460.0,18.0542,18.3004,17.988,18.3004,203460.0
2020-04-08 09:40:00,19.36,19.4,19.16,19.17,77180.0,18.3288,18.3666,18.1394,18.1489,77180.0
2020-04-08 09:50:00,19.18,19.29,19.17,19.19,364892.0,18.1584,18.2625,18.1489,18.1678,364892.0
2020-04-08 10:00:00,19.21,19.24,19.15,19.2,107164.0,18.1868,18.2152,18.13,18.1773,107164.0
2020-04-08 10:10:00,19.23,19.32,19.22,19.29,118764.0,18.2057,18.2909,18.1962,18.2625,118764.0
2020-04-08 10:20:00,19.28,19.3,19.21,19.3,72696.0,18.253,18.272,18.1868,18.272,72696.0
2020-04-08 10:30:00,19.34,19.39,19.32,19.36,57828.0,18.3098,18.3572,18.2909,18.3288,57828.0
2020-04-08 10:40:00,19.39,19.39,19.24,19.31,94336.0,18.3572,18.3572,18.2152,18.2814,94336.0
2020-04-08 10:50:00,19.32,19.34,19.29,19.33,93764.0,18.2909,18.3098,18.2625,18.3004,93764.0
2020-04-08 11:00:00,19.33,19.41,19.32,19.37,62548.0,18.3004,18.3761,18.2909,18.3382,62548.0
2020-04-08 11:10:00,19.38,19.44,19.38,19.38,89436.0,18.3477,18.4045,18.3477,18.3477,89436.0
2020-04-08 11:20:00,19.4,19.47,19.36,19.47,98384.0,18.3666,18.4329,18.3288,18.4329,98384.0
2020-04-08 11:30:00,19.49,19.57,19.46,19.57,73544.0,18.4519,18.5276,18.4234,18.5276,73544.0
2020-04-08 11:40:00,19.58,19.6,19.54,19.58,255004.0,18.5371,18.556,18.4992,18.5371,255004.0
2020-04-08 11:50:00,19.55,19.56,19.46,19.47,26624.0,18.5087,18.5181,18.4234,18.4329,26624.0
2020-04-08 12:00:00,19.47,19.54,19.45,19.52,66152.0,18.4329,18.4992,18.414,18.4803,66152.0
2020-04-08 12:10:00,19.5,19.61,19.49,19.61,115892.0,18.4613,18.5655,18.4519,18.5655,115892.0
2020-04-08 12:20:00,19.6,19.64,19.56,19.56,101776.0,18.556,18.5939,18.5181,18.5181,101776.0
2020-04-08 12:30:00,19.57,19.71,19.54,19.71,71480.0,18.5276,18.6601,18.4992,18.6601,71480.0
2020-04-08 12:40:00,19.69,19.85,19.68,19.8,151664.0,18.6412,18.7927,18.6317,18.7453,151664.0
2020-04-08 12:50:00,19.81,19.83,19.74,19.76,99628.0,18.7548,18.7737,18.6885,18.7075,99628.0
2020-04-08 13:00:00,19.77,19.81,19.71,19.78,77408.0,18.7169,18.7548,18.6601,18.7264,77408.0
2020-04-08 13:10:00,19.78,19.82,19.72,19.82,35448.0,18.7264,18.7643,18.6696,18.7643,35448.0
2020-04-08 13:20:00,19.82,19.86,19.81,19.84,149248.0,18.7643,18.8021,18.7548,18.7832,149248.0
2020-04-08 13:30:00,19.86,19.86,19.72,19.74,119940.0,18.8021,18.8021,18.6696,18.6885,119940.0
2020-04-08 13:40:00,19.73,19.8,19.73,19.75,86860.0,18.6791,18.7453,18.6791,18.698,86860.0
2020-04-08 13:50:00,19.76,19.78,19.7,19.71,89272.0,18.7075,18.7264,18.6507,18.6601,89272.0
2020-04-08 14:00:00,19.71,19.78,19.66,19.78,160820.0,18.6601,18.7264,18.6128,18.7264,160820.0
2020-04-08 14:10:00,19.78,19.8,19.75,19.78,74772.0,18.7264,18.7453,18.698,18.7264,74772.0
2020-04-08 14:20:00,19.79,19.92,19.78,19.91,108000.0,18.7359,18.8589,18.7264,18.8495,108000.0
2020-04-08 14:30:00,19.91,19.92,19.85,19.89,140224.0,18.8495,18.8589,18.7927,18.8305,140224.0
2020-04-08 14:40:00,19.89,19.93,19.8,19.81,132780.0,18.8305,18.8684,18.7453,18.7548,132780.0
2020-04-08 14:50:00,19.83,19.88,19.82,19.86,75192.0,18.7737,18.8211,18.7643,18.8021,75192.0
2020-04-08 15:00:00,19.86,19.94,19.84,19.93,95976.0,18.8021,18.8779,18.7832,18.8684,95976.0
2020-04-08 15:10:00,19.94,19.96,19.88,19.9,103328.0,18.8779,18.8968,18.8211,18.84,103328.0
2020-04-08 15:20:00,19.91,19.91,19.86,19.9,117060.0,18.8495,18.8495,18.8021,18.84,117060.0
2020-04-08 15:30:00,19.9,19.97,19.84,19.87,185032.0,18.84,18.9063,18.7832,18.8116,185032.0
2020-04-08 15:40:00,19.86,19.87,19.81,19.86,240976.0,18.8021,18.8116,18.7548,18.8021,240976.0
2020-04-08 15:50:00,19.97,20.02,19.86,19.92,662808.0,18.9063,18.9536,18.8021,18.8589,662808.0
2020-04-09 09:30:00,20.07,20.39,20.07,20.35,153032.0,19.001,19.3039,19.001,19.266,153032.0
2020-04-09 09:40:00,20.37,20.64,20.34,20.52,156860.0,19.285,19.5406,19.2566,19.427,156860.0
2020-04-09 09:50:00,20.54,20.63,20.54,20.6,110416.0,19.4459,19.5311,19.4459,19.5027,110416.0
2020-04-09 10:00:00,20.61,20.69,20.56,20.56,163136.0,19.5122,19.5879,19.4649,19.4649,163136.0
2020-04-09 10:10:00,20.55,20.67,20.55,20.58,94308.0,19.4554,19.569,19.4554,19.4838,94308.0
2020-04-09 10:20:00,20.58,20.69,20.51,20.64,88824.0,19.4838,19.5879,19.4175,19.5406,88824.0
2020-04-09 10:30:00,20.66,20.68,20.61,20.65,98512.0,19.5595,19.5785,19.5122,19.5501,98512.0
2020-04-09 10:40:00,20.65,20.74,20.61,20.68,92188.0,19.5501,19.6353,19.5122,19.5785,92188.0
2020-04-09 10:50:00,20.66,20.72,20.61,20.67,105352.0,19.5595,19.6163,19.5122,19.569,105352.0
2020-04-09 11:00:00,20.67,20.67,20.52,20.54,97772.0,19.569,19.569,19.427,19.4459,97772.0
2020-04-09 11:10:00,20.54,20.56,20.48,20.53,82832.0,19.4459,19.4649,19.3891,19.4365,82832.0
2020-04-09 11:20:00,20.54,20.57,20.47,20.57,46504.0,19.4459,19.4743,19.3796,19.4743,46504.0
2020-04-09 11:30:00,20.57,20.58,20.5,20.55,61644.0,19.4743,19.4838,19.4081,19.4554,61644.0
2020-04-09 11:40:00,20.55,20.65,20.53,20.65,64776.0,19.4554,19.5501,19.4365,19.5501,64776.0
2020-04-09 11:50:00,20.65,20.65,20.54,20.59,34688.0,19.5501,19.5501,19.4459,19.4933,34688.0
2020-04-09 12:00:00,20.6,20.62,20.57,20.61,25720.0,19.5027,19.5217,19.4743,19.5122,25720.0
2020-04-09 12:10:00,20.61,20.65,20.58,20.63,41776.0,19.5122,19.5501,19.4838,19.5311,41776.0
2020-04-09 12:20:00,20.63,20.64,20.53,20.53,43244.0,19.5311,19.5406,19.4365,19.4365,43244.0
2020-04-09 12:30:00,20.53,20.57,20.53,20.57,34132.0,19.4365,19.4743,19.4365,19.4743,34132.0
2020-04-09 12:40:00,20.59,20.65,20.58,20.61,29904.0,19.4933,19.5501,19.4838,19.5122,29904.0
2020-04-09 12:50:00,20.61,20.78,20.61,20.69,86304.0,19.5122,19.6731,19.5122,19.5879,86304.0
2020-04-09 13:00:00,20.7,20.7,20.64,20.66,31920.0,19.5974,19.5974,19.5406,19.5595,31920.0
2020-04-09 13:10:00,20.65,20.65,20.59,20.64,91404.0,19.5501,19.5501,19.4933,19.5406,91404.0
2020-04-09 13:20:00,20.65,20.67,20.6,20.64,37820.0,19.5501,19.569,19.5027,19.5406,37820.0
2020-04-09 13:30:00,20.63,20.65,20.57,20.57,97472.0,19.5311,19.5501,19.4743,19.4743,97472.0
2020-04-09 13:40:00,20.6,20.68,20.6,20.65,64364.0,19.5027,19.5785,19.5027,19.5501,64364.0
2020-04-09 13:50:00,20.63,20.69,20.6,20.69,79208.0,19.5311,19.5879,19.5027,19.5879,79208.0
2020-04-09 14:00:00,20.69,20.71,20.51,20.52,68228.0,19.5879,19.6069,19.4175,19.427,68228.0
2020-04-09 14:10:00,20.54,20.58,20.5,20.52,66856.0,19.4459,19.4838,19.4081,19.427,66856.0
2020-04-09 14:20:00,20.52,20.57,20.47,20.53,86728.0,19.427,19.4743,19.3796,19.4365,86728.0
2020-04-09 14:30:00,20.54,20.58,20.48,20.56,78488.0,19.4459,19.4838,19.3891,19.4649,78488.0
2020-04-09 14:40:00,20.56,20.58,20.38,20.4,70404.0,19.4649,19.4838,19.2944,19.3134,70404.0
2020-04-09 14:50:00,20.4,20.43,20.35,20.43,82576.0,19.3134,19.3418,19.266,19.3418,82576.0
2020-04-09 15:00:00,20.43,20.44,20.29,20.37,88592.0,19.3418,19.3512,19.2092,19.285,88592.0
2020-04-09 15:10:00,20.38,20.46,20.38,20.39,116864.0,19.2944,19.3702,19.2944,19.3039,116864.0
2020-04-09 15:20:00,20.4,20.43,20.33,20.42,498980.0,19.3134,19.3418,19.2471,19.3323,498980.0
2020-04-09 15:30:00,20.42,20.53,20.42,20.49,106840.0,19.3323,19.4365,19.3323,19.3986,106840.0
2020-04-09 15:40:00,20.49,20.52,20.41,20.42,170892.0,19.3986,19.427,19.3228,19.3323,170892.0
2020-04-09 15:50:00,20.42,20.58,20.41,20.47,440812.0,19.3323,19.4838,19.3228,19.3796,440812.0
2020-04-13 09:30:00,20.12,20.4,20.09,20.24,199652.0,19.0483,19.3134,19.0199,19.1619,199652.0
2020-04-13 09:40:00,20.23,20.23,20.06,20.1,39768.0,19.1524,19.1524,18.9915,19.0294,39768.0
2020-04-13 09:50:00,20.11,20.17,20.04,20.05,58060.0,19.0388,19.0956,18.9726,18.982,58060.0
2020-04-13 10:00:00,20.06,20.24,20.04,20.21,71052.0,18.9915,19.1619,18.9726,19.1335,71052.0
2020-04-13 10:10:00,20.22,20.24,20.16,20.17,94544.0,19.143,19.1619,19.0862,19.0956,94544.0
2020-04-13 10:20:00,20.19,20.19,20.06,20.09,219748.0,19.1146,19.1146,18.9915,19.0199,219748.0
2020-04-13 10:30:00,20.1,20.1,20.02,20.04,40672.0,19.0294,19.0294,18.9536,18.9726,40672.0
2020-04-13 10:40:00,20.04,20.1,20.03,20.04,81984.0,18.9726,19.0294,18.9631,18.9726,81984.0
2020-04-13 10:50:00,20.05,20.09,20.0,20.08,55076.0,18.982,19.0199,18.9347,19.0104,55076.0
2020-04-13 11:00:00,20.08,20.08,19.98,20.0,255824.0,19.0104,19.0104,18.9158,18.9347,255824.0
2020-04-13 11:10:00,20.01,20.1,20.01,20.09,72920.0,18.9442,19.0294,18.9442,19.0199,72920.0
2020-04-13 11:20:00,20.07,20.17,20.06,20.13,131864.0,19.001,19.0956,18.9915,19.0578,131864.0
2020-04-13 11:30:00,20.12,20.12,20.04,20.07,101592.0,19.0483,19.0483,18.9726,19.001,101592.0
2020-04-13 11:40:00,20.07,20.1,20.02,20.1,45136.0,19.001,19.0294,18.9536,19.0294,45136.0
2020-04-13 11:50:00,20.1,20.12,20.05,20.07,46232.0,19.0294,19.0483,18.982,19.001,46232.0
2020-04-13 12:00:00,20.04,20.11,20.04,20.11,28208.0,18.9726,19.0388,18.9726,19.0388,28208.0
2020-04-13 12:10:00,20.11,20.24,20.09,20.24,62052.0,19.0388,19.1619,19.0199,19.1619,62052.0
2020-04-13 12:20:00,20.25,20.28,20.22,20.23,73796.0,19.1714,19.1998,19.143,19.1524,73796.0
2020-04-13 12:30:00,20.22,20.23,20.08,20.08,47556.0,19.143,19.1524,19.0104,19.0104,47556.0
2020-04-13 12:40:00,20.1,20.22,20.1,20.2,66176.0,19.0294,19.143,19.0294,19.124,66176.0
2020-04-13 12:50:00,20.21,20.21,20.09,20.11,85632.0,19.1335,19.1335,19.0199,19.0388,85632.0
2020-04-13 13:00:00,20.1,20.16,20.08,20.16,52616.0,19.0294,19.0862,19.0104,19.0862,52616.0
2020-04-13 13:10:00,20.16,20.16,20.1,20.13,50456.0,19.0862,19.0862,19.0294,19.0578,50456.0
2020-04-13 13:20:00,20.14,20.15,20.08,20.11,58184.0,19.0672,19.0767,19.0104,19.0388,58184.0
2020-04-13 13:30:00,20.13,20.21,20.13,20.2,62196.0,19.0578,19.1335,19.0578,19.124,62196.0
2020-04-13 13:40:00,20.2,20.23,20.18,20.2,61136.0,19.124,19.1524,19.1051,19.124,61136.0
2020-04-13 13:50:00,20.2,20.26,20.2,20.25,54240.0,19.124,19.1808,19.124,19.1714,54240.0
2020-04-13 14:00:00,20.25,20.28,20.17,20.17,84008.0,19.1714,19.1998,19.0956,19.0956,84008.0
2020-04-13 14:10:00,20.18,20.18,20.05,20.09,75524.0,19.1051,19.1051,18.982,19.0199,75524.0
2020-04-13 14:20:00,20.07,20.09,20.04,20.09,100440.0,19.001,19.0199,18.9726,19.0199,100440.0
2020-04-13 14:30:00,20.09,20.12,20.06,20.07,48044.0,19.0199,19.0483,18.9915,19.001,48044.0
2020-04-13 14:40:00,20.06,20.1,20.03,20.09,63812.0,18.9915,19.0294,18.9631,19.0199,63812.0
2020-04-13 14:50:00,20.09,20.1,20.04,20.09,47240.0,19.0199,19.0294,18.9726,19.0199,47240.0
2020-04-13 15:00:00,20.07,20.07,20.02,20.03,58032.0,19.001,19.001,18.9536,18.9631,58032.0
2020-04-13 15:10:00,20.03,20.17,20.02,20.17,95768.0,18.9631,19.0956,18.9536,19.0956,95768.0
2020-04-13 15:20:00,20.16,20.2,20.12,20.19,95248.0,19.0862,19.124,19.0483,19.1146,95248.0
2020-04-13 15:30:00,20.19,20.24,20.17,20.19,134016.0,19.1146,19.1619,19.0956,19.1146,134016.0
2020-04-13 15:40:00,20.21,20.27,20.17,20.27,267760.0,19.1335,19.1903,19.0956,19.1903,267760.0
2020-04-13 15:50:00,20.26,20.27,20.12,20.17,402544.0,19.1808,19.1903,19.0483,19.0956,402544.0
2020-04-14 09:30:00,20.49,20.89,20.32,20.65,180140.0,19.3986,19.7773,19.2376,19.5501,180140.0
2020-04-14 09:40:00,20.72,20.87,20.67,20.87,72476.0,19.6163,19.7583,19.569,19.7583,72476.0
2020-04-14 09:50:00,20.84,20.89,20.73,20.86,68140.0,19.7299,19.7773,19.6258,19.7489,68140.0
2020-04-14 10:00:00,20.86,20.86,20.74,20.76,115864.0,19.7489,19.7489,19.6353,19.6542,115864.0
2020-04-14 10:10:00,20.74,20.85,20.72,20.84,203276.0,19.6353,19.7394,19.6163,19.7299,203276.0
2020-04-14 10:20:00,20.85,20.91,20.78,20.8,69648.0,19.7394,19.7962,19.6731,19.6921,69648.0
2020-04-14 10:30:00,20.82,20.82,20.64,20.65,160552.0,19.711,19.711,19.5406,19.5501,160552.0
2020-04-14 10:40:00,20.64,20.75,20.63,20.66,210200.0,19.5406,19.6447,19.5311,19.5595,210200.0
2020-04-14 10:50:00,20.66,20.67,20.55,20.63,255868.0,19.5595,19.569,19.4554,19.5311,255868.0
2020-04-14 11:00:00,20.63,20.65,20.55,20.57,102320.0,19.5311,19.5501,19.4554,19.4743,102320.0
2020-04-14 11:10:00,20.59,20.6,20.52,20.53,96916.0,19.4933,19.5027,19.427,19.4365,96916.0
2020-04-14 11:20:00,20.51,20.59,20.47,20.53,130300.0,19.4175,19.4933,19.3796,19.4365,130300.0
2020-04-14 11:30:00,20.54,20.58,20.51,20.52,158980.0,19.4459,19.4838,19.4175,19.427,158980.0
2020-04-14 11:40:00,20.5,20.54,20.5,20.53,54136.0,19.4081,19.4459,19.4081,19.4365,54136.0
2020-04-14 11:50:00,20.54,20.54,20.46,20.47,145364.0,19.4459,19.4459,19.3702,19.3796,145364.0
2020-04-14 12:00:00,20.48,20.61,20.47,20.59,346044.0,19.3891,19.5122,19.3796,19.4933,346044.0
2020-04-14 12:10:00,20.58,20.61,20.55,20.57,279788.0,19.4838,19.5122,19.4554,19.4743,279788.0
2020-04-14 12:20:00,20.57,20.59,20.52,20.54,172576.0,19.4743,19.4933,19.427,19.4459,172576.0
2020-04-14 12:30:00,20.55,20.58,20.48,20.57,382572.0,19.4554,19.4838,19.3891,19.4743,382572.0
2020-04-14 12:40:00,20.58,20.63,20.55,20.57,77236.0,19.4838,19.5311,19.4554,19.4743,77236.0
2020-04-14 12:50:00,20.57,20.65,20.57,20.62,71520.0,19.4743,19.5501,19.4743,19.5217,71520.0
2020-04-14 13:00:00,20.63,20.64,20.6,20.64,51940.0,19.5311,19.5406,19.5027,19.5406,51940.0
2020-04-14 13:10:00,20.64,20.66,20.58,20.59,77568.0,19.5406,19.5595,19.4838,19.4933,77568.0
2020-04-14 13:20:00,20.59,20.64,20.59,20.62,60532.0,19.4933,19.5406,19.4933,19.5217,60532.0
2020-04-14 13:30:00,20.64,20.7,20.63,20.64,76532.0,19.5406,19.5974,19.5311,19.5406,76532.0
2020-04-14 13:40:00,20.63,20.7,20.62,20.7,80704.0,19.5311,19.5974,19.5217,19.5974,80704.0
2020-04-14 13:50:00,20.69,20.74,20.67,20.69,60032.0,19.5879,19.6353,19.569,19.5879,60032.0
2020-04-14 14:00:00,20.69,20.69,20.61,20.62,64660.0,19.5879,19.5879,19.5122,19.5217,64660.0
2020-04-14 14:10:00,20.62,20.7,20.61,20.69,222244.0,19.5217,19.5974,19.5122,19.5879,222244.0
2020-04-14 14:20:00,20.68,20.75,20.68,20.71,311340.0,19.5785,19.6447,19.5785,19.6069,311340.0
2020-04-14 14:30:00,20.72,20.74,20.62,20.64,417912.0,19.6163,19.6353,19.5217,19.5406,417912.0
2020-04-14 14:40:00,20.64,20.65,20.62,20.65,179356.0,19.5406,19.5501,19.5217,19.5501,179356.0
2020-04-14 14:50:00,20.64,20.72,20.64,20.7,200588.0,19.5406,19.6163,19.5406,19.5974,200588.0
2020-04-14 15:00:00,20.69,20.69,20.6,20.61,170852.0,19.5879,19.5879,19.5027,19.5122,170852.0
2020-04-14 15:10:00,20.61,20.61,20.54,20.6,284904.0,19.5122,19.5122,19.4459,19.5027,284904.0
2020-04-14 15:20:00,20.6,20.6,20.53,20.57,306648.0,19.5027,19.5027,19.4365,19.4743,306648.0
2020-04-14 15:30:00,20.56,20.57,20.52,20.52,296684.0,19.4649,19.4743,19.427,19.427,296684.0
2020-04-14 15:40:00,20.53,20.59,20.53,20.59,288360.0,19.4365,19.4933,19.4365,19.4933,288360.0
2020-04-14 15:50:00,20.59,20.67,20.54,20.61,644160.0,19.4933,19.569,19.4459,19.5122,644160.0
2020-04-15 09:30:00,20.09,20.24,20.0,20.05,274336.0,19.0199,19.1619,18.9347,18.982,274336.0
2020-04-15 09:40:00,20.03,20.03,19.9,20.0,415856.0,18.9631,18.9631,18.84,18.9347,415856.0
2020-04-15 09:50:00,19.99,20.07,19.84,20.06,189084.0,18.9252,19.001,18.7832,18.9915,189084.0
2020-04-15 10:00:00,20.06,20.12,20.0,20.04,132668.0,18.9915,19.0483,18.9347,18.9726,132668.0
2020-04-15 10:10:00,20.04,20.09,19.92,19.93,319744.0,18.9726,19.0199,18.8589,18.8684,319744.0
2020-04-15 10:20:00,19.93,20.01,19.9,19.91,292456.0,18.8684,18.9442,18.84,18.8495,292456.0
2020-04-15 10:30:00,19.91,20.0,19.91,19.95,88340.0,18.8495,18.9347,18.8495,18.8873,88340.0
2020-04-15 10:40:00,19.95,20.08,19.95,20.06,70496.0,18.8873,19.0104,18.8873,18.9915,70496.0
2020-04-15 10:50:00,20.06,20.07,20.0,20.06,126932.0,18.9915,19.001,18.9347,18.9915,126932.0
2020-04-15 11:00:00,20.06,20.08,19.99,20.0,131472.0,18.9915,19.0104,18.9252,18.9347,131472.0
2020-04-15 11:10:00,20.0,20.03,19.97,19.98,104832.0,18.9347,18.9631,18.9063,18.9158,104832.0
2020-04-15 11:20:00,19.98,20.0,19.95,19.98,105256.0,18.9158,18.9347,18.8873,18.9158,105256.0
2020-04-15 11:30:00,19.99,20.05,19.95,19.95,80868.0,18.9252,18.982,18.8873,18.8873,80868.0
2020-04-15 11:40:00,19.95,19.96,19.91,19.94,112188.0,18.8873,18.8968,18.8495,18.8779,112188.0
2020-04-15 11:50:00,19.94,19.99,19.93,19.95,184140.0,18.8779,18.9252,18.8684,18.8873,184140.0
2020-04-15 12:00:00,19.96,19.97,19.91,19.91,187460.0,18.8968,18.9063,18.8495,18.8495,187460.0
2020-04-15 12:10:00,19.91,19.97,19.89,19.96,58740.0,18.8495,18.9063,18.8305,18.8968,58740.0
2020-04-15 12:20:00,19.95,20.1,19.95,20.09,152596.0,18.8873,19.0294,18.8873,19.0199,152596.0
2020-04-15 12:30:00,20.06,20.15,20.05,20.11,290668.0,18.9915,19.0767,18.982,19.0388,290668.0
2020-04-15 12:40:00,20.11,20.17,20.07,20.17,105864.0,19.0388,19.0956,19.001,19.0956,105864.0
2020-04-15 12:50:00,20.17,20.18,20.07,20.09,51144.0,19.0956,19.1051,19.001,19.0199,51144.0
2020-04-15 13:00:00,20.08,20.11,20.05,20.11,54624.0,19.0104,19.0388,18.982,19.0388,54624.0
2020-04-15 13:10:00,20.11,20.22,20.11,20.21,57096.0,19.0388,19.143,19.0388,19.1335,57096.0
2020-04-15 13:20:00,20.2,20.22,20.14,20.15,92904.0,19.124,19.143,19.0672,19.0767,92904.0
2020-04-15 13:30:00,20.14,20.15,20.11,20.12,74012.0,19.0672,19.0767,19.0388,19.0483,74012.0
2020-04-15 13:40:00,20.13,20.18,20.1,20.17,111624.0,19.0578,19.1051,19.0294,19.0956,111624.0
2020-04-15 13:50:00,20.17,20.21,20.11,20.21,154832.0,19.0956,19.1335,19.0388,19.1335,154832.0
2020-04-15 14:00:00,20.2,20.24,20.19,20.22,91904.0,19.124,19.1619,19.1146,19.143,91904.0
2020-04-15 14:10:00,20.22,20.29,20.21,20.25,63424.0,19.143,19.2092,19.1335,19.1714,63424.0
2020-04-15 14:20:00,20.25,20.3,20.24,20.24,256348.0,19.1714,19.2187,19.1619,19.1619,256348.0
2020-04-15 14:30:00,20.25,20.33,20.24,20.31,116060.0,19.1714,19.2471,19.1619,19.2282,116060.0
2020-04-15 14:40:00,20.32,20.32,20.18,20.2,168016.0,19.2376,19.2376,19.1051,19.124,168016.0
2020-04-15 14:50:00,20.19,20.22,20.16,20.22,96748.0,19.1146,19.143,19.0862,19.143,96748.0
2020-04-15 15:00:00,20.21,20.21,20.13,20.15,124904.0,19.1335,19.1335,19.0578,19.0767,124904.0
2020-04-15 15:10:00,20.14,20.18,20.13,20.18,79028.0,19.0672,19.1051,19.0578,19.1051,79028.0
2020-04-15 15:20:00,20.18,20.18,20.13,20.17,148160.0,19.1051,19.1051,19.0578,19.0956,148160.0
2020-04-15 15:30:00,20.17,20.19,20.1,20.15,198448.0,19.0956,19.1146,19.0294,19.0767,198448.0
2020-04-15 15:40:00,20.14,20.19,20.11,20.13,223800.0,19.0672,19.1146,19.0388,19.0578,223800.0
2020-04-15 15:50:00,20.12,20.16,20.07,20.09,593324.0,19.0483,19.0862,19.001,19.0199,593324.0
2020-04-16 09:30:00,20.1,20.29,20.02,20.07,116856.0,19.0294,19.2092,18.9536,19.001,116856.0
2020-04-16 09:40:00,20.09,20.13,20.01,20.05,53360.0,19.0199,19.0578,18.9442,18.982,53360.0
2020-04-16 09:50:00,20.04,20.06,19.94,19.94,131852.0,18.9726,18.9915,18.8779,18.8779,131852.0
2020-04-16 10:00:00,19.95,20.06,19.91,19.99,142244.0,18.8873,18.9915,18.8495,18.9252,142244.0
2020-04-16 10:10:00,19.99,19.99,19.9,19.92,66104.0,18.9252,18.9252,18.84,18.8589,66104.0
2020-04-16 10:20:00,19.92,19.98,19.9,19.98,81316.0,18.8589,18.9158,18.84,18.9158,81316.0
2020-04-16 10:30:00,19.97,20.02,19.93,20.0,88224.0,18.9063,18.9536,18.8684,18.9347,88224.0
2020-04-16 10:40:00,20.0,20.14,19.97,20.12,86124.0,18.9347,19.0672,18.9063,19.0483,86124.0
2020-04-16 10:50:00,20.12,20.21,20.07,20.17,70496.0,19.0483,19.1335,19.001,19.0956,70496.0
2020-04-16 11:00:00,20.17,20.27,20.15,20.23,107464.0,19.0956,19.1903,19.0767,19.1524,107464.0
2020-04-16 11:10:00,20.23,20.28,20.11,20.17,68316.0,19.1524,19.1998,19.0388,19.0956,68316.0
2020-04-16 11:20:00,20.17,20.22,20.11,20.15,81760.0,19.0956,19.143,19.0388,19.0767,81760.0
2020-04-16 11:30:00,20.14,20.18,20.1,20.13,56204.0,19.0672,19.1051,19.0294,19.0578,56204.0
2020-04-16 11:40:00,20.14,20.22,20.13,20.18,49648.0,19.0672,19.143,19.0578,19.1051,49648.0
2020-04-16 11:50:00,20.18,20.26,20.18,20.21,105828.0,19.1051,19.1808,19.1051,19.1335,105828.0
2020-04-16 12:00:00,20.23,20.24,20.05,20.08,84068.0,19.1524,19.1619,18.982,19.0104,84068.0
2020-04-16 12:10:00,20.09,20.09,19.95,19.98,69188.0,19.0199,19.0199,18.8873,18.9158,69188.0
2020-04-16 12:20:00,19.97,20.01,19.93,20.0,115924.0,18.9063,18.9442,18.8684,18.9347,115924.0
2020-04-16 12:30:00,19.99,19.99,19.9,19.95,73280.0,18.9252,18.9252,18.84,18.8873,73280.0
2020-04-16 12:40:00,19.94,20.06,19.94,20.05,144896.0,18.8779,18.9915,18.8779,18.982,144896.0
2020-04-16 12:50:00,20.05,20.08,20.0,20.05,77516.0,18.982,19.0104,18.9347,18.982,77516.0
2020-04-16 13:00:00,20.04,20.08,20.02,20.05,65548.0,18.9726,19.0104,18.9536,18.982,65548.0
2020-04-16 13:10:00,20.04,20.13,20.04,20.11,84316.0,18.9726,19.0578,18.9726,19.0388,84316.0
2020-04-16 13:20:00,20.1,20.15,20.1,20.13,87424.0,19.0294,19.0767,19.0294,19.0578,87424.0
2020-04-16 13:30:00,20.13,20.15,20.11,20.11,95520.0,19.0578,19.0767,19.0388,19.0388,95520.0
2020-04-16 13:40:00,20.11,20.16,20.08,20.13,74096.0,19.0388,19.0862,19.0104,19.0578,74096.0
2020-04-16 13:50:00,20.13,20.16,20.08,20.16,65980.0,19.0578,19.0862,19.0104,19.0862,65980.0
2020-04-16 14:00:00,20.15,20.23,20.11,20.23,97504.0,19.0767,19.1524,19.0388,19.1524,97504.0
2020-04-16 14:10:00,20.22,20.25,20.19,20.23,68236.0,19.143,19.1714,19.1146,19.1524,68236.0
2020-04-16 14:20:00,20.21,20.24,20.13,20.15,117076.0,19.1335,19.1619,19.0578,19.0767,117076.0
2020-04-16 14:30:00,20.14,20.25,20.14,20.24,72980.0,19.0672,19.1714,19.0672,19.1619,72980.0
2020-04-16 14:40:00,20.22,20.24,20.13,20.15,94820.0,19.143,19.1619,19.0578,19.0767,94820.0
2020-04-16 14:50:00,20.14,20.18,20.12,20.15,80796.0,19.0672,19.1051,19.0483,19.0767,80796.0
2020-04-16 15:00:00,20.16,20.17,20.08,20.12,171564.0,19.0862,19.0956,19.0104,19.0483,171564.0
2020-04-16 15:10:00,20.12,20.21,20.11,20.18,97992.0,19.0483,19.1335,19.0388,19.1051,97992.0
2020-04-16 15:20:00,20.19,20.25,20.17,20.23,100760.0,19.1146,19.1714,19.0956,19.1524,100760.0
2020-04-16 15:30:00,20.23,20.27,20.2,20.23,187492.0,19.1524,19.1903,19.124,19.1524,187492.0
2020-04-16 15:40:00,20.22,20.22,20.16,20.17,208380.0,19.143,19.143,19.0862,19.0956,208380.0
2020-04-16 15:50:00,20.18,20.24,20.16,20.22,577068.0,19.1051,19.1619,19.0862,19.143,577068.0
2020-04-17 09:30:00,20.67,20.99,20.65,20.98,595156.0,19.569,19.872,19.5501,19.8625,595156.0
2020-04-17 09:40:00,20.98,21.09,20.9,21.0,144768.0,19.8625,19.9666,19.7867,19.8814,144768.0
2020-04-17 09:50:00,21.0,21.22,20.98,21.14,175796.0,19.8814,20.0897,19.8625,20.014,175796.0
2020-04-17 10:00:00,21.15,21.16,20.97,21.04,117968.0,20.0234,20.0329,19.853,19.9193,117968.0
2020-04-17 10:10:00,21.04,21.1,20.91,20.92,112484.0,19.9193,19.9761,19.7962,19.8057,112484.0
2020-04-17 10:20:00,20.9,20.99,20.86,20.94,101672.0,19.7867,19.872,19.7489,19.8246,101672.0
2020-04-17 10:30:00,20.93,20.95,20.88,20.91,109236.0,19.8151,19.8341,19.7678,19.7962,109236.0
2020-04-17 10:40:00,20.9,20.95,20.81,20.84,265584.0,19.7867,19.8341,19.7015,19.7299,265584.0
2020-04-17 10:50:00,20.83,20.91,20.81,20.86,118028.0,19.7205,19.7962,19.7015,19.7489,118028.0
2020-04-17 11:00:00,20.86,20.92,20.81,20.89,184972.0,19.7489,19.8057,19.7015,19.7773,184972.0
2020-04-17 11:10:00,20.89,20.9,20.72,20.75,92624.0,19.7773,19.7867,19.6163,19.6447,92624.0
2020-04-17 11:20:00,20.75,20.77,20.66,20.72,92620.0,19.6447,19.6637,19.5595,19.6163,92620.0
2020-04-17 11:30:00,20.72,20.82,20.71,20.8,77280.0,19.6163,19.711,19.6069,19.6921,77280.0
2020-04-17 11:40:00,20.79,20.84,20.76,20.77,77840.0,19.6826,19.7299,19.6542,19.6637,77840.0
2020-04-17 11:50:00,20.77,20.77,20.66,20.66,115020.0,19.6637,19.6637,19.5595,19.5595,115020.0
2020-04-17 12:00:00,20.67,20.79,20.67,20.75,70712.0,19.569,19.6826,19.569,19.6447,70712.0
2020-04-17 12:10:00,20.75,20.79,20.73,20.79,97504.0,19.6447,19.6826,19.6258,19.6826,97504.0
2020-04-17 12:20:00,20.78,20.78,20.71,20.73,73820.0,19.6731,19.6731,19.6069,19.6258,73820.0
2020-04-17 12:30:00,20.73,20.85,20.73,20.85,136860.0,19.6258,19.7394,19.6258,19.7394,136860.0
2020-04-17 12:40:00,20.85,20.91,20.84,20.91,63108.0,19.7394,19.7962,19.7299,19.7962,63108.0
2020-04-17 12:50:00,20.91,20.91,20.83,20.85,74004.0,19.7962,19.7962,19.7205,19.7394,74004.0
2020-04-17 13:00:00,20.84,20.88,20.82,20.87,69936.0,19.7299,19.7678,19.711,19.7583,69936.0
2020-04-17 13:10:00,20.88,20.89,20.81,20.89,509076.0,19.7678,19.7773,19.7015,19.7773,509076.0
2020-04-17 13:20:00,20.89,20.89,20.81,20.81,101796.0,19.7773,19.7773,19.7015,19.7015,101796.0
2020-04-17 13:30:00,20.8,20.88,20.79,20.88,79808.0,19.6921,19.7678,19.6826,19.7678,79808.0
2020-04-17 13:40:00,20.87,20.9,20.81,20.82,136892.0,19.7583,19.7867,19.7015,19.711,136892.0
2020-04-17 13:50:00,20.82,20.85,20.79,20.82,149064.0,19.711,19.7394,19.6826,19.711,149064.0
2020-04-17 14:00:00,20.8,20.91,20.8,20.91,85500.0,19.6921,19.7962,19.6921,19.7962,85500.0
2020-04-17 14:10:00,20.91,20.93,20.87,20.92,223460.0,19.7962,19.8151,19.7583,19.8057,223460.0
2020-04-17 14:20:00,20.92,20.95,20.92,20.93,100956.0,19.8057,19.8341,19.8057,19.8151,100956.0
2020-04-17 14:30:00,20.93,20.93,20.83,20.85,93616.0,19.8151,19.8151,19.7205,19.7394,93616.0
2020-04-17 14:40:00,20.85,20.86,20.81,20.82,104720.0,19.7394,19.7489,19.7015,19.711,104720.0
2020-04-17 14:50:00,20.82,20.86,20.81,20.86,173680.0,19.711,19.7489,19.7015,19.7489,173680.0
2020-04-17 15:00:00,20.86,20.92,20.84,20.92,134172.0,19.7489,19.8057,19.7299,19.8057,134172.0
2020-04-17 15:10:00,20.92,20.94,20.89,20.9,146848.0,19.8057,19.8246,19.7773,19.7867,146848.0
2020-04-17 15:20:00,20.91,20.91,20.83,20.84,294132.0,19.7962,19.7962,19.7205,19.7299,294132.0
2020-04-17 15:30:00,20.83,21.0,20.83,20.98,241644.0,19.7205,19.8814,19.7205,19.8625,241644.0
2020-04-17 15:40:00,20.98,21.05,20.95,21.04,254732.0,19.8625,19.9288,19.8341,19.9193,254732.0
2020-04-17 15:50:00,21.05,21.14,21.02,21.06,745456.0,19.9288,20.014,19.9004,19.9382,745456.0
2020-04-20 09:30:00,20.33,20.73,20.25,20.41,289084.0,19.2471,19.6258,19.1714,19.3228,289084.0
2020-04-20 09:40:00,20.36,20.55,20.32,20.5,150660.0,19.2755,19.4554,19.2376,19.4081,150660.0
2020-04-20 09:50:00,20.49,20.58,20.47,20.52,301656.0,19.3986,19.4838,19.3796,19.427,301656.0
2020-04-20 10:00:00,20.52,20.58,20.46,20.58,201888.0,19.427,19.4838,19.3702,19.4838,201888.0
2020-04-20 10:10:00,20.57,20.71,20.55,20.69,208720.0,19.4743,19.6069,19.4554,19.5879,208720.0
2020-04-20 10:20:00,20.7,20.7,20.61,20.61,133700.0,19.5974,19.5974,19.5122,19.5122,133700.0
2020-04-20 10:30:00,20.61,20.65,20.49,20.49,67924.0,19.5122,19.5501,19.3986,19.3986,67924.0
2020-04-20 10:40:00,20.48,20.62,20.46,20.58,155924.0,19.3891,19.5217,19.3702,19.4838,155924.0
2020-04-20 10:50:00,20.58,20.64,20.53,20.61,150688.0,19.4838,19.5406,19.4365,19.5122,150688.0
2020-04-20 11:00:00,20.6,20.68,20.56,20.61,109416.0,19.5027,19.5785,19.4649,19.5122,109416.0
2020-04-20 11:10:00,20.6,20.62,20.51,20.55,87736.0,19.5027,19.5217,19.4175,19.4554,87736.0
2020-04-20 11:20:00,20.55,20.63,20.55,20.59,85740.0,19.4554,19.5311,19.4554,19.4933,85740.0
2020-04-20 11:30:00,20.59,20.67,20.54,20.62,85636.0,19.4933,19.569,19.4459,19.5217,85636.0
2020-04-20 11:40:00,20.61,20.63,20.57,20.6,64384.0,19.5122,19.5311,19.4743,19.5027,64384.0
2020-04-20 11:50:00,20.59,20.63,20.58,20.6,75888.0,19.4933,19.5311,19.4838,19.5027,75888.0
2020-04-20 12:00:00,20.58,20.6,20.5,20.55,55208.0,19.4838,19.5027,19.4081,19.4554,55208.0
2020-04-20 12:10:00,20.54,20.54,20.44,20.49,69296.0,19.4459,19.4459,19.3512,19.3986,69296.0
2020-04-20 12:20:00,20.48,20.58,20.48,20.56,130632.0,19.3891,19.4838,19.3891,19.4649,130632.0
2020-04-20 12:30:00,20.54,20.56,20.5,20.54,73256.0,19.4459,19.4649,19.4081,19.4459,73256.0
2020-04-20 12:40:00,20.54,20.57,20.54,20.57,52564.0,19.4459,19.4743,19.4459,19.4743,52564.0
2020-04-20 12:50:00,20.57,20.57,20.47,20.48,68848.0,19.4743,19.4743,19.3796,19.3891,68848.0
2020-04-20 13:00:00,20.49,20.52,20.46,20.49,112536.0,19.3986,19.427,19.3702,19.3986,112536.0
2020-04-20 13:10:00,20.49,20.49,20.38,20.4,80192.0,19.3986,19.3986,19.2944,19.3134,80192.0
2020-04-20 13:20:00,20.39,20.43,20.36,20.36,83988.0,19.3039,19.3418,19.2755,19.2755,83988.0
2020-04-20 13:30:00,20.36,20.36,20.3,20.35,126616.0,19.2755,19.2755,19.2187,19.266,126616.0
2020-04-20 13:40:00,20.35,20.41,20.35,20.36,96820.0,19.266,19.3228,19.266,19.2755,96820.0
2020-04-20 13:50:00,20.36,20.39,20.32,20.33,99588.0,19.2755,19.3039,19.2376,19.2471,99588.0
2020-04-20 14:00:00,20.32,20.38,20.32,20.37,110280.0,19.2376,19.2944,19.2376,19.285,110280.0
2020-04-20 14:10:00,20.36,20.38,20.28,20.29,133744.0,19.2755,19.2944,19.1998,19.2092,133744.0
2020-04-20 14:20:00,20.29,20.3,20.21,20.21,112588.0,19.2092,19.2187,19.1335,19.1335,112588.0
2020-04-20 14:30:00,20.21,20.3,20.21,20.26,111456.0,19.1335,19.2187,19.1335,19.1808,111456.0
2020-04-20 14:40:00,20.27,20.3,20.23,20.3,109704.0,19.1903,19.2187,19.1524,19.2187,109704.0
2020-04-20 14:50:00,20.3,20.3,20.17,20.17,117236.0,19.2187,19.2187,19.0956,19.0956,117236.0
2020-04-20 15:00:00,20.17,20.27,20.17,20.24,130068.0,19.0956,19.1903,19.0956,19.1619,130068.0
2020-04-20 15:10:00,20.24,20.26,20.21,20.23,164112.0,19.1619,19.1808,19.1335,19.1524,164112.0
2020-04-20 15:20:00,20.22,20.29,20.21,20.28,234776.0,19.143,19.2092,19.1335,19.1998,234776.0
2020-04-20 15:30:00,20.28,20.41,20.25,20.38,289156.0,19.1998,19.3228,19.1714,19.2944,289156.0
2020-04-20 15:40:00,20.38,20.42,20.34,20.4,236396.0,19.2944,19.3323,19.2566,19.3134,236396.0
2020-04-20 15:50:00,20.39,20.39,20.28,20.33,654492.0,19.3039,19.3039,19.1998,19.2471,654492.0
2020-04-21 09:30:00,20.0,20.19,19.81,19.81,210556.0,18.9347,19.1146,18.7548,18.7548,210556.0
2020-04-21 09:40:00,19.82,19.94,19.81,19.85,419564.0,18.7643,18.8779,18.7548,18.7927,419564.0
2020-04-21 09:50:00,19.85,19.91,19.83,19.87,533944.0,18.7927,18.8495,18.7737,18.8116,533944.0
2020-04-21 10:00:00,19.88,19.91,19.75,19.77,472884.0,18.8211,18.8495,18.698,18.7169,472884.0
2020-04-21 10:10:00,19.78,19.8,19.58,19.61,419428.0,18.7264,18.7453,18.5371,18.5655,419428.0
2020-04-21 10:20:00,19.61,19.67,19.58,19.63,606592.0,18.5655,18.6223,18.5371,18.5844,606592.0
2020-04-21 10:30:00,19.63,19.67,19.58,19.59,212672.0,18.5844,18.6223,18.5371,18.5465,212672.0
2020-04-21 10:40:00,19.58,19.61,19.52,19.52,146500.0,18.5371,18.5655,18.4803,18.4803,146500.0
2020-04-21 10:50:00,19.53,19.56,19.48,19.51,164924.0,18.4897,18.5181,18.4424,18.4708,164924.0
2020-04-21 11:00:00,19.52,19.52,19.38,19.4,114748.0,18.4803,18.4803,18.3477,18.3666,114748.0
2020-04-21 11:10:00,19.39,19.39,19.3,19.39,231276.0,18.3572,18.3572,18.272,18.3572,231276.0
2020-04-21 11:20:00,19.39,19.45,19.29,19.32,111860.0,18.3572,18.414,18.2625,18.2909,111860.0
2020-04-21 11:30:00,19.33,19.41,19.25,19.29,393088.0,18.3004,18.3761,18.2246,18.2625,393088.0
2020-04-21 11:40:00,19.29,19.29,19.21,19.22,251776.0,18.2625,18.2625,18.1868,18.1962,251776.0
2020-04-21 11:50:00,19.21,19.27,19.18,19.25,301236.0,18.1868,18.2436,18.1584,18.2246,301236.0
2020-04-21 12:00:00,19.25,19.25,19.18,19.2,186688.0,18.2246,18.2246,18.1584,18.1773,186688.0
2020-04-21 12:10:00,19.19,19.23,19.14,19.14,394068.0,18.1678,18.2057,18.1205,18.1205,394068.0
2020-04-21 12:20:00,19.13,19.23,19.12,19.21,500700.0,18.111,18.2057,18.1016,18.1868,500700.0
2020-04-21 12:30:00,19.22,19.29,19.2,19.24,216088.0,18.1962,18.2625,18.1773,18.2152,216088.0
2020-04-21 12:40:00,19.24,19.25,19.14,19.21,265064.0,18.2152,18.2246,18.1205,18.1868,265064.0
2020-04-21 12:50:00,19.22,19.31,19.21,19.23,102768.0,18.1962,18.2814,18.1868,18.2057,102768.0
2020-04-21 13:00:00,19.23,19.27,19.22,19.23,78540.0,18.2057,18.2436,18.1962,18.2057,78540.0
2020-04-21 13:10:00,19.22,19.24,19.18,19.23,90416.0,18.1962,18.2152,18.1584,18.2057,90416.0
2020-04-21 13:20:00,19.23,19.36,19.23,19.29,214156.0,18.2057,18.3288,18.2057,18.2625,214156.0
2020-04-21 13:30:00,19.29,19.35,19.25,19.32,181432.0,18.2625,18.3193,18.2246,18.2909,181432.0
2020-04-21 13:40:00,19.31,19.32,19.2,19.21,115416.0,18.2814,18.2909,18.1773,18.1868,115416.0
2020-04-21 13:50:00,19.21,19.28,19.18,19.23,351792.0,18.1868,18.253,18.1584,18.2057,351792.0
2020-04-21 14:00:00,19.24,19.3,19.22,19.27,113588.0,18.2152,18.272,18.1962,18.2436,113588.0
2020-04-21 14:10:00,19.26,19.29,19.22,19.23,126356.0,18.2341,18.2625,18.1962,18.2057,126356.0
2020-04-21 14:20:00,19.24,19.33,19.2,19.28,146064.0,18.2152,18.3004,18.1773,18.253,146064.0
2020-04-21 14:30:00,19.28,19.29,19.22,19.23,163888.0,18.253,18.2625,18.1962,18.2057,163888.0
2020-04-21 14:40:00,19.23,19.23,19.09,19.14,240116.0,18.2057,18.2057,18.0732,18.1205,240116.0
2020-04-21 14:50:00,19.13,19.16,19.11,19.13,151748.0,18.111,18.1394,18.0921,18.111,151748.0
2020-04-21 15:00:00,19.14,19.18,19.07,19.08,199928.0,18.1205,18.1584,18.0542,18.0637,199928.0
2020-04-21 15:10:00,19.08,19.2,19.07,19.14,334932.0,18.0637,18.1773,18.0542,18.1205,334932.0
2020-04-21 15:20:00,19.14,19.2,19.1,19.1,270408.0,18.1205,18.1773,18.0826,18.0826,270408.0
2020-04-21 15:30:00,19.1,19.28,19.08,19.26,372000.0,18.0826,18.253,18.0637,18.2341,372000.0
2020-04-21 15:40:00,19.26,19.33,19.24,19.25,501560.0,18.2341,18.3004,18.2152,18.2246,501560.0
2020-04-21 15:50:00,19.22,19.31,19.12,19.22,1202028.0,18.1962,18.2814,18.1016,18.1962,1202028.0
2020-04-22 09:30:00,19.5,19.8,19.33,19.76,339912.0,18.4613,18.7453,18.3004,18.7075,339912.0
2020-04-22 09:40:00,19.71,19.77,19.46,19.59,138704.0,18.6601,18.7169,18.4234,18.5465,138704.0
2020-04-22 09:50:00,19.59,19.65,19.48,19.58,108788.0,18.5465,18.6033,18.4424,18.5371,108788.0
2020-04-22 10:00:00,19.58,19.68,19.5,19.6,140672.0,18.5371,18.6317,18.4613,18.556,140672.0
2020-04-22 10:10:00,19.59,19.67,19.48,19.58,140444.0,18.5465,18.6223,18.4424,18.5371,140444.0
2020-04-22 10:20:00,19.57,19.69,19.57,19.6,170704.0,18.5276,18.6412,18.5276,18.556,170704.0
2020-04-22 10:30:00,19.59,19.63,19.5,19.56,128036.0,18.5465,18.5844,18.4613,18.5181,128036.0
2020-04-22 10:40:00,19.55,19.6,19.49,19.59,121800.0,18.5087,18.556,18.4519,18.5465,121800.0
2020-04-22 10:50:00,19.57,19.6,19.45,19.58,184496.0,18.5276,18.556,18.414,18.5371,184496.0
2020-04-22 11:00:00,19.6,19.61,19.54,19.58,87912.0,18.556,18.5655,18.4992,18.5371,87912.0
2020-04-22 11:10:00,19.58,19.76,19.55,19.74,155372.0,18.5371,18.7075,18.5087,18.6885,155372.0
2020-04-22 11:20:00,19.74,19.75,19.56,19.56,231356.0,18.6885,18.698,18.5181,18.5181,231356.0
2020-04-22 11:30:00,19.57,19.71,19.57,19.63,152956.0,18.5276,18.6601,18.5276,18.5844,152956.0
2020-04-22 11:40:00,19.66,19.71,19.61,19.61,141852.0,18.6128,18.6601,18.5655,18.5655,141852.0
2020-04-22 11:50:00,19.63,19.71,19.62,19.68,60884.0,18.5844,18.6601,18.5749,18.6317,60884.0
2020-04-22 12:00:00,19.7,19.84,19.7,19.82,91384.0,18.6507,18.7832,18.6507,18.7643,91384.0
2020-04-22 12:10:00,19.81,19.87,19.8,19.84,86700.0,18.7548,18.8116,18.7453,18.7832,86700.0
2020-04-22 12:20:00,19.83,19.92,19.83,19.92,62448.0,18.7737,18.8589,18.7737,18.8589,62448.0
2020-04-22 12:30:00,19.91,19.91,19.86,19.89,97696.0,18.8495,18.8495,18.8021,18.8305,97696.0
2020-04-22 12:40:00,19.89,19.9,19.81,19.81,97416.0,18.8305,18.84,18.7548,18.7548,97416.0
2020-04-22 12:50:00,19.82,19.84,19.79,19.81,97424.0,18.7643,18.7832,18.7359,18.7548,97424.0
2020-04-22 13:00:00,19.83,19.84,19.78,19.82,98740.0,18.7737,18.7832,18.7264,18.7643,98740.0
2020-04-22 13:10:00,19.82,19.84,19.8,19.82,47848.0,18.7643,18.7832,18.7453,18.7643,47848.0
2020-04-22 13:20:00,19.82,19.98,19.8,19.98,109312.0,18.7643,18.9158,18.7453,18.9158,109312.0
2020-04-22 13:30:00,19.96,20.03,19.93,20.02,145356.0,18.8968,18.9631,18.8684,18.9536,145356.0
2020-04-22 13:40:00,20.02,20.09,20.01,20.06,111796.0,18.9536,19.0199,18.9442,18.9915,111796.0
2020-04-22 13:50:00,20.07,20.32,20.05,20.29,441980.0,19.001,19.2376,18.982,19.2092,441980.0
2020-04-22 14:00:00,20.3,20.37,20.25,20.3,281132.0,19.2187,19.285,19.1714,19.2187,281132.0
2020-04-22 14:10:00,20.3,20.33,20.25,20.29,256540.0,19.2187,19.2471,19.1714,19.2092,256540.0
2020-04-22 14:20:00,20.29,20.43,20.26,20.41,250016.0,19.2092,19.3418,19.1808,19.3228,250016.0
2020-04-22 14:30:00,20.42,20.46,20.26,20.31,214140.0,19.3323,19.3702,19.1808,19.2282,214140.0
2020-04-22 14:40:00,20.3,20.3,20.25,20.28,185124.0,19.2187,19.2187,19.1714,19.1998,185124.0
2020-04-22 14:50:00,20.3,20.34,20.24,20.31,162496.0,19.2187,19.2566,19.1619,19.2282,162496.0
2020-04-22 15:00:00,20.32,20.33,20.24,20.29,123788.0,19.2376,19.2471,19.1619,19.2092,123788.0
2020-04-22 15:10:00,20.29,20.41,20.28,20.41,183656.0,19.2092,19.3228,19.1998,19.3228,183656.0
2020-04-22 15:20:00,20.4,20.44,20.37,20.39,195060.0,19.3134,19.3512,19.285,19.3039,195060.0
2020-04-22 15:30:00,20.38,20.43,20.36,20.42,394848.0,19.2944,19.3418,19.2755,19.3323,394848.0
2020-04-22 15:40:00,20.41,20.47,20.38,20.47,352068.0,19.3228,19.3796,19.2944,19.3796,352068.0
2020-04-22 15:50:00,20.47,20.63,20.38,20.38,1367564.0,19.3796,19.5311,19.2944,19.2944,1367564.0
2020-04-23 09:30:00,20.96,21.02,20.65,20.8,549652.0,19.8435,19.9004,19.5501,19.6921,549652.0
2020-04-23 09:40:00,20.81,21.01,20.75,20.93,563524.0,19.7015,19.8909,19.6447,19.8151,563524.0
2020-04-23 09:50:00,20.92,21.05,20.88,21.0,229092.0,19.8057,19.9288,19.7678,19.8814,229092.0
2020-04-23 10:00:00,21.02,21.18,21.0,21.09,302644.0,19.9004,20.0518,19.8814,19.9666,302644.0
2020-04-23 10:10:00,21.09,21.09,20.97,21.05,223508.0,19.9666,19.9666,19.853,19.9288,223508.0
2020-04-23 10:20:00,21.06,21.25,21.05,21.24,247128.0,19.9382,20.1181,19.9288,20.1086,247128.0
2020-04-23 10:30:00,21.25,21.32,21.23,21.26,149296.0,20.1181,20.1844,20.0992,20.1276,149296.0
2020-04-23 10:40:00,21.26,21.36,21.25,21.27,231228.0,20.1276,20.2222,20.1181,20.137,231228.0
2020-04-23 10:50:00,21.28,21.4,21.26,21.38,172144.0,20.1465,20.2601,20.1276,20.2412,172144.0
2020-04-23 11:00:00,21.39,21.41,21.25,21.3,234052.0,20.2506,20.2696,20.1181,20.1654,234052.0
2020-04-23 11:10:00,21.28,21.35,21.28,21.32,107108.0,20.1465,20.2128,20.1465,20.1844,107108.0
2020-04-23 11:20:00,21.32,21.39,21.31,21.38,122428.0,20.1844,20.2506,20.1749,20.2412,122428.0
2020-04-23 11:30:00,21.38,21.41,21.3,21.32,405808.0,20.2412,20.2696,20.1654,20.1844,405808.0
2020-04-23 11:40:00,21.31,21.41,21.31,21.35,226576.0,20.1749,20.2696,20.1749,20.2128,226576.0
2020-04-23 11:50:00,21.35,21.5,21.33,21.46,301644.0,20.2128,20.3548,20.1938,20.3169,301644.0
2020-04-23 12:00:00,21.46,21.49,21.4,21.42,233500.0,20.3169,20.3453,20.2601,20.279,233500.0
2020-04-23 12:10:00,21.41,21.5,21.39,21.5,156124.0,20.2696,20.3548,20.2506,20.3548,156124.0
2020-04-23 12:20:00,21.5,21.52,21.46,21.51,112364.0,20.3548,20.3737,20.3169,20.3643,112364.0
2020-04-23 12:30:00,21.52,21.54,21.42,21.45,143136.0,20.3737,20.3927,20.279,20.3074,143136.0
2020-04-23 12:40:00,21.45,21.45,21.22,21.35,598592.0,20.3074,20.3074,20.0897,20.2128,598592.0
2020-04-23 12:50:00,21.35,21.36,21.13,21.33,335172.0,20.2128,20.2222,20.0045,20.1938,335172.0
2020-04-23 13:00:00,21.34,21.36,21.27,21.35,165624.0,20.2033,20.2222,20.137,20.2128,165624.0
2020-04-23 13:10:00,21.36,21.38,21.3,21.3,70396.0,20.2222,20.2412,20.1654,20.1654,70396.0
2020-04-23 13:20:00,21.28,21.28,21.15,21.21,67328.0,20.1465,20.1465,20.0234,20.0802,67328.0
2020-04-23 13:30:00,21.2,21.23,21.16,21.19,88348.0,20.0708,20.0992,20.0329,20.0613,88348.0
2020-04-23 13:40:00,21.19,21.2,21.04,21.05,86456.0,20.0613,20.0708,19.9193,19.9288,86456.0
2020-04-23 13:50:00,21.05,21.11,21.04,21.08,104576.0,19.9288,19.9856,19.9193,19.9572,104576.0
2020-04-23 14:00:00,21.07,21.11,21.03,21.03,80848.0,19.9477,19.9856,19.9098,19.9098,80848.0
2020-04-23 14:10:00,21.04,21.13,21.0,21.11,100920.0,19.9193,20.0045,19.8814,19.9856,100920.0
2020-04-23 14:20:00,21.12,21.15,21.06,21.08,77896.0,19.995,20.0234,19.9382,19.9572,77896.0
2020-04-23 14:30:00,21.07,21.12,21.05,21.07,52224.0,19.9477,19.995,19.9288,19.9477,52224.0
2020-04-23 14:40:00,21.08,21.13,21.07,21.09,73136.0,19.9572,20.0045,19.9477,19.9666,73136.0
2020-04-23 14:50:00,21.11,21.18,21.1,21.16,101976.0,19.9856,20.0518,19.9761,20.0329,101976.0
2020-04-23 15:00:00,21.16,21.16,21.05,21.05,75268.0,20.0329,20.0329,19.9288,19.9288,75268.0
2020-04-23 15:10:00,21.05,21.05,20.99,21.0,149832.0,19.9288,19.9288,19.872,19.8814,149832.0
2020-04-23 15:20:00,21.0,21.04,20.97,21.03,115848.0,19.8814,19.9193,19.853,19.9098,115848.0
2020-04-23 15:30:00,21.04,21.05,20.95,21.01,164368.0,19.9193,19.9288,19.8341,19.8909,164368.0
2020-04-23 15:40:00,21.02,21.03,20.93,21.03,218032.0,19.9004,19.9098,19.8151,19.9098,218032.0
2020-04-23 15:50:00,21.04,21.05,20.94,21.0,964504.0,19.9193,19.9288,19.8246,19.8814,964504.0
2020-04-24 09:30:00,21.11,21.23,21.09,21.15,143668.0,19.9856,20.0992,19.9666,20.0234,143668.0
2020-04-24 09:40:00,21.14,21.14,21.06,21.1,54780.0,20.014,20.014,19.9382,19.9761,54780.0
2020-04-24 09:50:00,21.07,21.16,21.06,21.1,164496.0,19.9477,20.0329,19.9382,19.9761,164496.0
2020-04-24 10:00:00,21.12,21.16,21.07,21.09,67824.0,19.995,20.0329,19.9477,19.9666,67824.0
2020-04-24 10:10:00,21.1,21.26,21.1,21.23,132912.0,19.9761,20.1276,19.9761,20.0992,132912.0
2020-04-24 10:20:00,21.24,21.27,21.18,21.21,87688.0,20.1086,20.137,20.0518,20.0802,87688.0
2020-04-24 10:30:00,21.21,21.29,21.2,21.28,37648.0,20.0802,20.156,20.0708,20.1465,37648.0
2020-04-24 10:40:00,21.28,21.29,21.23,21.27,43052.0,20.1465,20.156,20.0992,20.137,43052.0
2020-04-24 10:50:00,21.28,21.28,21.16,21.16,41984.0,20.1465,20.1465,20.0329,20.0329,41984.0
2020-04-24 11:00:00,21.16,21.18,21.12,21.13,58528.0,20.0329,20.0518,19.995,20.0045,58528.0
2020-04-24 11:10:00,21.14,21.14,21.09,21.13,76852.0,20.014,20.014,19.9666,20.0045,76852.0
2020-04-24 11:20:00,21.14,21.2,21.14,21.17,55748.0,20.014,20.0708,20.014,20.0424,55748.0
2020-04-24 11:30:00,21.18,21.2,21.12,21.2,55520.0,20.0518,20.0708,19.995,20.0708,55520.0
2020-04-24 11:40:00,21.19,21.24,21.18,21.23,40704.0,20.0613,20.1086,20.0518,20.0992,40704.0
2020-04-24 11:50:00,21.23,21.24,21.19,21.21,25416.0,20.0992,20.1086,20.0613,20.0802,25416.0
2020-04-24 12:00:00,21.21,21.22,21.17,21.22,37964.0,20.0802,20.0897,20.0424,20.0897,37964.0
2020-04-24 12:10:00,21.2,21.22,21.19,21.21,35628.0,20.0708,20.0897,20.0613,20.0802,35628.0
2020-04-24 12:20:00,21.21,21.24,21.18,21.23,37460.0,20.0802,20.1086,20.0518,20.0992,37460.0
2020-04-24 12:30:00,21.24,21.25,21.21,21.25,34364.0,20.1086,20.1181,20.0802,20.1181,34364.0
2020-04-24 12:40:00,21.27,21.3,21.26,21.3,27948.0,20.137,20.1654,20.1276,20.1654,27948.0
2020-04-24 12:50:00,21.3,21.32,21.24,21.31,68152.0,20.1654,20.1844,20.1086,20.1749,68152.0
2020-04-24 13:00:00,21.3,21.36,21.28,21.33,166560.0,20.1654,20.2222,20.1465,20.1938,166560.0
2020-04-24 13:10:00,21.33,21.33,21.27,21.3,64632.0,20.1938,20.1938,20.137,20.1654,64632.0
2020-04-24 13:20:00,21.3,21.32,21.28,21.32,61156.0,20.1654,20.1844,20.1465,20.1844,61156.0
2020-04-24 13:30:00,21.33,21.39,21.32,21.39,45168.0,20.1938,20.2506,20.1844,20.2506,45168.0
2020-04-24 13:40:00,21.38,21.41,21.37,21.4,87900.0,20.2412,20.2696,20.2317,20.2601,87900.0
2020-04-24 13:50:00,21.39,21.48,21.39,21.48,75336.0,20.2506,20.3359,20.2506,20.3359,75336.0
2020-04-24 14:00:00,21.47,21.55,21.45,21.54,70788.0,20.3264,20.4021,20.3074,20.3927,70788.0
2020-04-24 14:10:00,21.54,21.56,21.53,21.54,63644.0,20.3927,20.4116,20.3832,20.3927,63644.0
2020-04-24 14:20:00,21.55,21.55,21.51,21.53,62824.0,20.4021,20.4021,20.3643,20.3832,62824.0
2020-04-24 14:30:00,21.53,21.57,21.52,21.56,71384.0,20.3832,20.4211,20.3737,20.4116,71384.0
2020-04-24 14:40:00,21.55,21.59,21.55,21.58,67132.0,20.4021,20.44,20.4021,20.4305,67132.0
2020-04-24 14:50:00,21.58,21.59,21.53,21.59,143788.0,20.4305,20.44,20.3832,20.44,143788.0
2020-04-24 15:00:00,21.59,21.61,21.57,21.61,116112.0,20.44,20.4589,20.4211,20.4589,116112.0
2020-04-24 15:10:00,21.63,21.63,21.55,21.61,113928.0,20.4779,20.4779,20.4021,20.4589,113928.0
2020-04-24 15:20:00,21.61,21.62,21.59,21.6,108200.0,20.4589,20.4684,20.44,20.4495,108200.0
2020-04-24 15:30:00,21.6,21.6,21.53,21.56,142452.0,20.4495,20.4495,20.3832,20.4116,142452.0
2020-04-24 15:40:00,21.57,21.59,21.54,21.59,249092.0,20.4211,20.44,20.3927,20.44,249092.0
2020-04-24 15:50:00,21.59,21.59,21.48,21.54,608924.0,20.44,20.44,20.3359,20.3927,608924.0
2020-04-27 09:30:00,21.66,21.97,21.66,21.86,186448.0,20.5063,20.7998,20.5063,20.6956,186448.0
2020-04-27 09:40:00,21.85,21.91,21.8,21.89,257076.0,20.6861,20.7429,20.6388,20.724,257076.0
2020-04-27 09:50:00,21.9,21.98,21.85,21.93,59912.0,20.7335,20.8092,20.6861,20.7619,59912.0
2020-04-27 10:00:00,21.93,21.95,21.86,21.87,101364.0,20.7619,20.7808,20.6956,20.7051,101364.0
2020-04-27 10:10:00,21.88,21.94,21.83,21.93,80504.0,20.7145,20.7713,20.6672,20.7619,80504.0
2020-04-27 10:20:00,21.98,22.0,21.95,21.97,64372.0,20.8092,20.8282,20.7808,20.7998,64372.0
2020-04-27 10:30:00,21.97,21.99,21.94,21.98,75656.0,20.7998,20.8187,20.7713,20.8092,75656.0
2020-04-27 10:40:00,21.98,21.99,21.92,21.93,115036.0,20.8092,20.8187,20.7524,20.7619,115036.0
2020-04-27 10:50:00,21.93,21.97,21.91,21.91,91736.0,20.7619,20.7998,20.7429,20.7429,91736.0
2020-04-27 11:00:00,21.91,21.94,21.88,21.94,78300.0,20.7429,20.7713,20.7145,20.7713,78300.0
2020-04-27 11:10:00,21.95,21.96,21.91,21.96,54952.0,20.7808,20.7903,20.7429,20.7903,54952.0
2020-04-27 11:20:00,21.96,21.99,21.95,21.97,94060.0,20.7903,20.8187,20.7808,20.7998,94060.0
2020-04-27 11:30:00,21.96,21.98,21.94,21.96,176716.0,20.7903,20.8092,20.7713,20.7903,176716.0
2020-04-27 11:40:00,21.96,22.01,21.95,21.98,134852.0,20.7903,20.8376,20.7808,20.8092,134852.0
2020-04-27 11:50:00,21.98,22.0,21.95,21.99,102824.0,20.8092,20.8282,20.7808,20.8187,102824.0
2020-04-27 12:00:00,21.99,21.99,21.95,21.96,118404.0,20.8187,20.8187,20.7808,20.7903,118404.0
2020-04-27 12:10:00,21.96,21.98,21.95,21.97,135192.0,20.7903,20.8092,20.7808,20.7998,135192.0
2020-04-27 12:20:00,21.96,21.97,21.86,21.88,121784.0,20.7903,20.7998,20.6956,20.7145,121784.0
2020-04-27 12:30:00,21.88,21.97,21.88,21.95,87732.0,20.7145,20.7998,20.7145,20.7808,87732.0
2020-04-27 12:40:00,21.95,21.97,21.92,21.94,94716.0,20.7808,20.7998,20.7524,20.7713,94716.0
2020-04-27 12:50:00,21.95,21.97,21.9,21.92,63604.0,20.7808,20.7998,20.7335,20.7524,63604.0
2020-04-27 13:00:00,21.93,21.94,21.91,21.92,64352.0,20.7619,20.7713,20.7429,20.7524,64352.0
2020-04-27 13:10:00,21.92,21.94,21.91,21.91,52968.0,20.7524,20.7713,20.7429,20.7429,52968.0
2020-04-27 13:20:00,21.91,21.93,21.89,21.92,69252.0,20.7429,20.7619,20.724,20.7524,69252.0
2020-04-27 13:30:00,21.92,21.94,21.9,21.93,60752.0,20.7524,20.7713,20.7335,20.7619,60752.0
2020-04-27 13:40:00,21.94,21.95,21.86,21.89,55616.0,20.7713,20.7808,20.6956,20.724,55616.0
2020-04-27 13:50:00,21.89,21.92,21.89,21.92,59008.0,20.724,20.7524,20.724,20.7524,59008.0
2020-04-27 14:00:00,21.92,21.97,21.92,21.94,90180.0,20.7524,20.7998,20.7524,20.7713,90180.0
2020-04-27 14:10:00,21.95,21.96,21.91,21.92,56356.0,20.7808,20.7903,20.7429,20.7524,56356.0
2020-04-27 14:20:00,21.92,21.95,21.88,21.89,58536.0,20.7524,20.7808,20.7145,20.724,58536.0
2020-04-27 14:30:00,21.9,21.93,21.89,21.93,60416.0,20.7335,20.7619,20.724,20.7619,60416.0
2020-04-27 14:40:00,21.93,22.02,21.93,22.0,131820.0,20.7619,20.8471,20.7619,20.8282,131820.0
2020-04-27 14:50:00,22.0,22.01,21.97,22.0,66072.0,20.8282,20.8376,20.7998,20.8282,66072.0
2020-04-27 15:00:00,22.0,22.03,22.0,22.0,84492.0,20.8282,20.8566,20.8282,20.8282,84492.0
2020-04-27 15:10:00,22.0,22.03,22.0,22.02,75544.0,20.8282,20.8566,20.8282,20.8471,75544.0
2020-04-27 15:20:00,22.03,22.03,21.98,21.99,95404.0,20.8566,20.8566,20.8092,20.8187,95404.0
2020-04-27 15:30:00,21.99,22.02,21.99,21.99,115760.0,20.8187,20.8471,20.8187,20.8187,115760.0
2020-04-27 15:40:00,21.99,22.0,21.97,21.97,151896.0,20.8187,20.8282,20.7998,20.7998,151896.0
2020-04-27 15:50:00,21.98,21.98,21.85,21.87,486392.0,20.8092,20.8092,20.6861,20.7051,486392.0
2020-04-28 09:30:00,22.45,22.62,21.99,22.42,229840.0,21.2542,21.4151,20.8187,21.2258,229840.0
2020-04-28 09:40:00,22.44,22.58,22.37,22.47,144092.0,21.2447,21.3773,21.1784,21.2731,144092.0
2020-04-28 09:50:00,22.48,22.63,22.42,22.43,176128.0,21.2826,21.4246,21.2258,21.2352,176128.0
2020-04-28 10:00:00,22.42,22.64,22.42,22.6,129588.0,21.2258,21.4341,21.2258,21.3962,129588.0
2020-04-28 10:10:00,22.6,22.63,22.53,22.56,139880.0,21.3962,21.4246,21.3299,21.3583,139880.0
2020-04-28 10:20:00,22.55,22.57,22.41,22.46,64272.0,21.3489,21.3678,21.2163,21.2637,64272.0
2020-04-28 10:30:00,22.44,22.45,22.38,22.42,51724.0,21.2447,21.2542,21.1879,21.2258,51724.0
2020-04-28 10:40:00,22.41,22.42,22.28,22.32,67992.0,21.2163,21.2258,21.0932,21.1311,67992.0
2020-04-28 10:50:00,22.32,22.32,22.12,22.15,68508.0,21.1311,21.1311,20.9418,20.9702,68508.0
2020-04-28 11:00:00,22.16,22.25,22.13,22.24,111284.0,20.9796,21.0648,20.9512,21.0554,111284.0
2020-04-28 11:10:00,22.25,22.25,22.17,22.19,37272.0,21.0648,21.0648,20.9891,21.008,37272.0
2020-04-28 11:20:00,22.2,22.3,22.18,22.29,42972.0,21.0175,21.1122,20.9986,21.1027,42972.0
2020-04-28 11:30:00,22.29,22.32,22.26,22.28,53676.0,21.1027,21.1311,21.0743,21.0932,53676.0
2020-04-28 11:40:00,22.26,22.34,22.25,22.32,49208.0,21.0743,21.15,21.0648,21.1311,49208.0
2020-04-28 11:50:00,22.31,22.32,22.25,22.29,44812.0,21.1216,21.1311,21.0648,21.1027,44812.0
2020-04-28 12:00:00,22.29,22.32,22.26,22.28,45160.0,21.1027,21.1311,21.0743,21.0932,45160.0
2020-04-28 12:10:00,22.29,22.32,22.18,22.18,65164.0,21.1027,21.1311,20.9986,20.9986,65164.0
2020-04-28 12:20:00,22.2,22.2,22.15,22.17,47328.0,21.0175,21.0175,20.9702,20.9891,47328.0
2020-04-28 12:30:00,22.17,22.24,22.16,22.23,57400.0,20.9891,21.0554,20.9796,21.0459,57400.0
2020-04-28 12:40:00,22.22,22.26,22.21,22.24,41760.0,21.0364,21.0743,21.027,21.0554,41760.0
2020-04-28 12:50:00,22.24,22.3,22.23,22.3,40576.0,21.0554,21.1122,21.0459,21.1122,40576.0
2020-04-28 13:00:00,22.3,22.34,22.29,22.34,48628.0,21.1122,21.15,21.1027,21.15,48628.0
2020-04-28 13:10:00,22.34,22.36,22.31,22.33,83432.0,21.15,21.169,21.1216,21.1406,83432.0
2020-04-28 13:20:00,22.33,22.39,22.32,22.37,77256.0,21.1406,21.1974,21.1311,21.1784,77256.0
2020-04-28 13:30:00,22.38,22.4,22.32,22.33,72228.0,21.1879,21.2068,21.1311,21.1406,72228.0
2020-04-28 13:40:00,22.32,22.39,22.32,22.38,57816.0,21.1311,21.1974,21.1311,21.1879,57816.0
2020-04-28 13:50:00,22.37,22.39,22.35,22.35,40580.0,21.1784,21.1974,21.1595,21.1595,40580.0
2020-04-28 14:00:00,22.35,22.41,22.35,22.4,89176.0,21.1595,21.2163,21.1595,21.2068,89176.0
2020-04-28 14:10:00,22.4,22.48,22.4,22.45,85976.0,21.2068,21.2826,21.2068,21.2542,85976.0
2020-04-28 14:20:00,22.46,22.49,22.44,22.45,86584.0,21.2637,21.2921,21.2447,21.2542,86584.0
2020-04-28 14:30:00,22.46,22.49,22.42,22.43,95144.0,21.2637,21.2921,21.2258,21.2352,95144.0
2020-04-28 14:40:00,22.42,22.43,22.37,22.4,100920.0,21.2258,21.2352,21.1784,21.2068,100920.0
2020-04-28 14:50:00,22.39,22.42,22.31,22.33,66520.0,21.1974,21.2258,21.1216,21.1406,66520.0
2020-04-28 15:00:00,22.33,22.4,22.33,22.39,91324.0,21.1406,21.2068,21.1406,21.1974,91324.0
2020-04-28 15:10:00,22.38,22.41,22.36,22.37,83588.0,21.1879,21.2163,21.169,21.1784,83588.0
2020-04-28 15:20:00,22.38,22.45,22.33,22.4,127508.0,21.1879,21.2542,21.1406,21.2068,127508.0
2020-04-28 15:30:00,22.39,22.4,22.32,22.34,101352.0,21.1974,21.2068,21.1311,21.15,101352.0
2020-04-28 15:40:00,22.34,22.34,22.18,22.18,135300.0,21.15,21.15,20.9986,20.9986,135300.0
2020-04-28 15:50:00,22.15,22.19,22.06,22.08,679088.0,20.9702,21.008,20.885,20.9039,679088.0
2020-04-29 09:30:00,22.5,22.62,22.46,22.49,191684.0,21.3015,21.4151,21.2637,21.2921,191684.0
2020-04-29 09:40:00,22.49,22.54,22.44,22.52,55728.0,21.2921,21.3394,21.2447,21.3205,55728.0
2020-04-29 09:50:00,22.52,22.55,22.48,22.51,55608.0,21.3205,21.3489,21.2826,21.311,55608.0
2020-04-29 10:00:00,22.5,22.52,22.47,22.47,128368.0,21.3015,21.3205,21.2731,21.2731,128368.0
2020-04-29 10:10:00,22.46,22.6,22.46,22.59,101248.0,21.2637,21.3962,21.2637,21.3867,101248.0
2020-04-29 10:20:00,22.6,22.66,22.56,22.66,205724.0,21.3962,21.453,21.3583,21.453,205724.0
2020-04-29 10:30:00,22.67,22.79,22.66,22.78,102192.0,21.4625,21.5761,21.453,21.5666,102192.0
2020-04-29 10:40:00,22.79,22.92,22.79,22.92,103948.0,21.5761,21.6991,21.5761,21.6991,103948.0
2020-04-29 10:50:00,22.92,23.0,22.9,22.95,142860.0,21.6991,21.7749,21.6802,21.7276,142860.0
2020-04-29 11:00:00,22.95,22.96,22.89,22.92,69232.0,21.7276,21.737,21.6707,21.6991,69232.0
2020-04-29 11:10:00,22.93,22.95,22.9,22.95,52616.0,21.7086,21.7276,21.6802,21.7276,52616.0
2020-04-29 11:20:00,22.95,22.99,22.92,22.92,61968.0,21.7276,21.7654,21.6991,21.6991,61968.0
2020-04-29 11:30:00,22.93,22.93,22.85,22.86,55688.0,21.7086,21.7086,21.6329,21.6423,55688.0
2020-04-29 11:40:00,22.86,22.87,22.79,22.8,139648.0,21.6423,21.6518,21.5761,21.5855,139648.0
2020-04-29 11:50:00,22.81,22.87,22.8,22.84,124888.0,21.595,21.6518,21.5855,21.6234,124888.0
2020-04-29 12:00:00,22.84,22.89,22.81,22.83,66872.0,21.6234,21.6707,21.595,21.6139,66872.0
2020-04-29 12:10:00,22.84,22.9,22.83,22.84,69884.0,21.6234,21.6802,21.6139,21.6234,69884.0
2020-04-29 12:20:00,22.85,22.93,22.84,22.93,56228.0,21.6329,21.7086,21.6234,21.7086,56228.0
2020-04-29 12:30:00,22.93,22.97,22.91,22.96,35212.0,21.7086,21.7465,21.6897,21.737,35212.0
2020-04-29 12:40:00,22.96,22.98,22.95,22.97,59112.0,21.737,21.756,21.7276,21.7465,59112.0
2020-04-29 12:50:00,22.98,23.02,22.98,22.99,36568.0,21.756,21.7938,21.756,21.7654,36568.0
2020-04-29 13:00:00,22.99,23.07,22.99,23.07,41224.0,21.7654,21.8412,21.7654,21.8412,41224.0
2020-04-29 13:10:00,23.06,23.08,23.05,23.05,66992.0,21.8317,21.8506,21.8222,21.8222,66992.0
2020-04-29 13:20:00,23.05,23.05,23.01,23.01,53808.0,21.8222,21.8222,21.7844,21.7844,53808.0
2020-04-29 13:30:00,23.01,23.03,22.98,23.0,44456.0,21.7844,21.8033,21.756,21.7749,44456.0
2020-04-29 13:40:00,23.0,23.02,22.97,22.99,41576.0,21.7749,21.7938,21.7465,21.7654,41576.0
2020-04-29 13:50:00,22.99,23.03,22.98,23.03,39796.0,21.7654,21.8033,21.756,21.8033,39796.0
2020-04-29 14:00:00,23.03,23.05,22.92,22.93,89356.0,21.8033,21.8222,21.6991,21.7086,89356.0
2020-04-29 14:10:00,22.93,22.96,22.88,22.91,70120.0,21.7086,21.737,21.6613,21.6897,70120.0
2020-04-29 14:20:00,22.92,22.98,22.92,22.92,56928.0,21.6991,21.756,21.6991,21.6991,56928.0
2020-04-29 14:30:00,22.92,22.94,22.88,22.92,62264.0,21.6991,21.7181,21.6613,21.6991,62264.0
2020-04-29 14:40:00,22.91,22.98,22.91,22.94,38712.0,21.6897,21.756,21.6897,21.7181,38712.0
2020-04-29 14:50:00,22.95,22.98,22.92,22.97,38832.0,21.7276,21.756,21.6991,21.7465,38832.0
2020-04-29 15:00:00,22.98,23.04,22.97,23.0,65944.0,21.756,21.8128,21.7465,21.7749,65944.0
2020-04-29 15:10:00,23.0,23.04,22.98,23.03,125728.0,21.7749,21.8128,21.756,21.8033,125728.0
2020-04-29 15:20:00,23.04,23.12,23.03,23.12,108148.0,21.8128,21.8885,21.8033,21.8885,108148.0
2020-04-29 15:30:00,23.13,23.16,23.11,23.13,193688.0,21.898,21.9264,21.879,21.898,193688.0
2020-04-29 15:40:00,23.13,23.18,23.13,23.16,244740.0,21.898,21.9453,21.898,21.9264,244740.0
2020-04-29 15:50:00,23.16,23.18,23.02,23.04,578684.0,21.9264,21.9453,21.7938,21.8128,578684.0
2020-04-30 09:30:00,22.73,22.81,22.46,22.54,186780.0,21.5193,21.595,21.2637,21.3394,186780.0
2020-04-30 09:40:00,22.55,22.59,22.45,22.5,161060.0,21.3489,21.3867,21.2542,21.3015,161060.0
2020-04-30 09:50:00,22.5,22.7,22.49,22.58,142840.0,21.3015,21.4909,21.2921,21.3773,142840.0
2020-04-30 10:00:00,22.61,22.69,22.54,22.54,93336.0,21.4057,21.4814,21.3394,21.3394,93336.0
2020-04-30 10:10:00,22.54,22.58,22.41,22.43,105788.0,21.3394,21.3773,21.2163,21.2352,105788.0
2020-04-30 10:20:00,22.42,22.46,22.36,22.43,114928.0,21.2258,21.2637,21.169,21.2352,114928.0
2020-04-30 10:30:00,22.42,22.43,22.36,22.38,87416.0,21.2258,21.2352,21.169,21.1879,87416.0
2020-04-30 10:40:00,22.37,22.38,22.28,22.31,104604.0,21.1784,21.1879,21.0932,21.1216,104604.0
2020-04-30 10:50:00,22.31,22.36,22.28,22.29,77892.0,21.1216,21.169,21.0932,21.1027,77892.0
2020-04-30 11:00:00,22.29,22.36,22.29,22.33,53736.0,21.1027,21.169,21.1027,21.1406,53736.0
2020-04-30 11:10:00,22.33,22.38,22.31,22.34,94904.0,21.1406,21.1879,21.1216,21.15,94904.0
2020-04-30 11:20:00,22.32,22.39,22.32,22.35,73436.0,21.1311,21.1974,21.1311,21.1595,73436.0
2020-04-30 11:30:00,22.34,22.39,22.33,22.39,48780.0,21.15,21.1974,21.1406,21.1974,48780.0
2020-04-30 11:40:00,22.39,22.43,22.35,22.36,96564.0,21.1974,21.2352,21.1595,21.169,96564.0
2020-04-30 11:50:00,22.36,22.37,22.3,22.31,53816.0,21.169,21.1784,21.1122,21.1216,53816.0
2020-04-30 12:00:00,22.31,22.31,22.2,22.25,73132.0,21.1216,21.1216,21.0175,21.0648,73132.0
2020-04-30 12:10:00,22.25,22.25,22.18,22.18,31200.0,21.0648,21.0648,20.9986,20.9986,31200.0
2020-04-30 12:20:00,22.19,22.2,22.14,22.17,67976.0,21.008,21.0175,20.9607,20.9891,67976.0
2020-04-30 12:30:00,22.17,22.18,22.13,22.15,70292.0,20.9891,20.9986,20.9512,20.9702,70292.0
2020-04-30 12:40:00,22.16,22.19,22.15,22.19,58708.0,20.9796,21.008,20.9702,21.008,58708.0
2020-04-30 12:50:00,22.18,22.28,22.18,22.26,74684.0,20.9986,21.0932,20.9986,21.0743,74684.0
2020-04-30 13:00:00,22.25,22.25,22.18,22.23,71584.0,21.0648,21.0648,20.9986,21.0459,71584.0
2020-04-30 13:10:00,22.22,22.26,22.21,22.24,79152.0,21.0364,21.0743,21.027,21.0554,79152.0
2020-04-30 13:20:00,22.24,22.25,22.2,22.2,51688.0,21.0554,21.0648,21.0175,21.0175,51688.0
2020-04-30 13:30:00,22.19,22.21,22.18,22.2,105920.0,21.008,21.027,20.9986,21.0175,105920.0
2020-04-30 13:40:00,22.2,22.21,22.15,22.2,120468.0,21.0175,21.027,20.9702,21.0175,120468.0
2020-04-30 13:50:00,22.21,22.21,22.15,22.18,74960.0,21.027,21.027,20.9702,20.9986,74960.0
2020-04-30 14:00:00,22.18,22.18,22.12,22.15,85712.0,20.9986,20.9986,20.9418,20.9702,85712.0
2020-04-30 14:10:00,22.15,22.18,22.13,22.13,88896.0,20.9702,20.9986,20.9512,20.9512,88896.0
2020-04-30 14:20:00,22.13,22.16,22.11,22.15,97788.0,20.9512,20.9796,20.9323,20.9702,97788.0
2020-04-30 14:30:00,22.15,22.18,22.13,22.15,235364.0,20.9702,20.9986,20.9512,20.9702,235364.0
2020-04-30 14:40:00,22.15,22.16,22.12,22.14,68464.0,20.9702,20.9796,20.9418,20.9607,68464.0
2020-04-30 14:50:00,22.14,22.16,22.1,22.14,66444.0,20.9607,20.9796,20.9228,20.9607,66444.0
2020-04-30 15:00:00,22.14,22.14,22.07,22.11,96528.0,20.9607,20.9607,20.8944,20.9323,96528.0
2020-04-30 15:10:00,22.11,22.19,22.1,22.16,157048.0,20.9323,21.008,20.9228,20.9796,157048.0
2020-04-30 15:20:00,22.15,22.2,22.11,22.12,131080.0,20.9702,21.0175,20.9323,20.9418,131080.0
2020-04-30 15:30:00,22.13,22.15,22.07,22.09,188968.0,20.9512,20.9702,20.8944,20.9134,188968.0
2020-04-30 15:40:00,22.09,22.12,22.05,22.11,313164.0,20.9134,20.9418,20.8755,20.9323,313164.0
2020-04-30 15:50:00,22.11,22.22,22.07,22.07,851204.0,20.9323,21.0364,20.8944,20.8944,851204.0
2020-05-01 09:30:00,21.55,21.67,21.42,21.49,198408.0,20.4021,20.5157,20.279,20.3453,198408.0
2020-05-01 09:40:00,21.5,21.52,21.43,21.43,362896.0,20.3548,20.3737,20.2885,20.2885,362896.0
2020-05-01 09:50:00,21.43,21.45,21.3,21.32,286288.0,20.2885,20.3074,20.1654,20.1844,286288.0
2020-05-01 10:00:00,21.32,21.41,21.25,21.32,261232.0,20.1844,20.2696,20.1181,20.1844,261232.0
2020-05-01 10:10:00,21.32,21.35,21.18,21.21,200596.0,20.1844,20.2128,20.0518,20.0802,200596.0
2020-05-01 10:20:00,21.21,21.29,21.19,21.28,108604.0,20.0802,20.156,20.0613,20.1465,108604.0
2020-05-01 10:30:00,21.29,21.35,21.23,21.32,109268.0,20.156,20.2128,20.0992,20.1844,109268.0
2020-05-01 10:40:00,21.32,21.35,21.28,21.31,60488.0,20.1844,20.2128,20.1465,20.1749,60488.0
2020-05-01 10:50:00,21.31,21.37,21.29,21.35,330756.0,20.1749,20.2317,20.156,20.2128,330756.0
2020-05-01 11:00:00,21.35,21.35,21.31,21.32,240072.0,20.2128,20.2128,20.1749,20.1844,240072.0
2020-05-01 11:10:00,21.32,21.33,21.25,21.28,50332.0,20.1844,20.1938,20.1181,20.1465,50332.0
2020-05-01 11:20:00,21.29,21.32,21.25,21.27,37320.0,20.156,20.1844,20.1181,20.137,37320.0
2020-05-01 11:30:00,21.27,21.33,21.26,21.32,82404.0,20.137,20.1938,20.1276,20.1844,82404.0
2020-05-01 11:40:00,21.31,21.31,21.21,21.22,64600.0,20.1749,20.1749,20.0802,20.0897,64600.0
2020-05-01 11:50:00,21.21,21.22,21.16,21.18,61708.0,20.0802,20.0897,20.0329,20.0518,61708.0
2020-05-01 12:00:00,21.18,21.23,21.16,21.23,77420.0,20.0518,20.0992,20.0329,20.0992,77420.0
2020-05-01 12:10:00,21.22,21.25,21.21,21.22,96236.0,20.0897,20.1181,20.0802,20.0897,96236.0
2020-05-01 12:20:00,21.23,21.24,21.21,21.22,55644.0,20.0992,20.1086,20.0802,20.0897,55644.0
2020-05-01 12:30:00,21.21,21.28,21.19,21.25,43360.0,20.0802,20.1465,20.0613,20.1181,43360.0
2020-05-01 12:40:00,21.25,21.25,21.19,21.21,43016.0,20.1181,20.1181,20.0613,20.0802,43016.0
2020-05-01 12:50:00,21.21,21.23,21.2,21.21,79308.0,20.0802,20.0992,20.0708,20.0802,79308.0
2020-05-01 13:00:00,21.21,21.24,21.2,21.22,96128.0,20.0802,20.1086,20.0708,20.0897,96128.0
2020-05-01 13:10:00,21.22,21.22,21.11,21.13,94780.0,20.0897,20.0897,19.9856,20.0045,94780.0
2020-05-01 13:20:00,21.13,21.15,21.11,21.15,149168.0,20.0045,20.0234,19.9856,20.0234,149168.0
2020-05-01 13:30:00,21.15,21.18,21.09,21.09,80936.0,20.0234,20.0518,19.9666,19.9666,80936.0
2020-05-01 13:40:00,21.09,21.14,21.08,21.12,104204.0,19.9666,20.014,19.9572,19.995,104204.0
2020-05-01 13:50:00,21.12,21.16,21.12,21.14,34404.0,19.995,20.0329,19.995,20.014,34404.0
2020-05-01 14:00:00,21.14,21.23,21.12,21.22,71572.0,20.014,20.0992,19.995,20.0897,71572.0
2020-05-01 14:10:00,21.21,21.25,21.2,21.25,40596.0,20.0802,20.1181,20.0708,20.1181,40596.0
2020-05-01 14:20:00,21.25,21.3,21.25,21.29,87816.0,20.1181,20.1654,20.1181,20.156,87816.0
2020-05-01 14:30:00,21.28,21.28,21.22,21.27,51064.0,20.1465,20.1465,20.0897,20.137,51064.0
2020-05-01 14:40:00,21.26,21.28,21.24,21.28,50472.0,20.1276,20.1465,20.1086,20.1465,50472.0
2020-05-01 14:50:00,21.26,21.32,21.24,21.31,46080.0,20.1276,20.1844,20.1086,20.1749,46080.0
2020-05-01 15:00:00,21.31,21.34,21.22,21.28,238368.0,20.1749,20.2033,20.0897,20.1465,238368.0
2020-05-01 15:10:00,21.28,21.41,21.28,21.41,118976.0,20.1465,20.2696,20.1465,20.2696,118976.0
2020-05-01 15:20:00,21.42,21.45,21.33,21.35,92156.0,20.279,20.3074,20.1938,20.2128,92156.0
2020-05-01 15:30:00,21.35,21.38,21.31,21.36,102968.0,20.2128,20.2412,20.1749,20.2222,102968.0
2020-05-01 15:40:00,21.36,21.38,21.25,21.31,187584.0,20.2222,20.2412,20.1181,20.1749,187584.0
2020-05-01 15:50:00,21.32,21.38,21.24,21.38,495440.0,20.1844,20.2412,20.1086,20.2412,495440.0
2020-05-04 09:30:00,21.17,21.22,20.91,21.08,191504.0,20.0424,20.0897,19.7962,19.9572,191504.0
2020-05-04 09:40:00,21.08,21.18,21.04,21.18,67076.0,19.9572,20.0518,19.9193,20.0518,67076.0
2020-05-04 09:50:00,21.18,21.2,21.11,21.11,95572.0,20.0518,20.0708,19.9856,19.9856,95572.0
2020-05-04 10:00:00,21.11,21.22,21.07,21.14,45732.0,19.9856,20.0897,19.9477,20.014,45732.0
2020-05-04 10:10:00,21.13,21.25,21.12,21.23,76580.0,20.0045,20.1181,19.995,20.0992,76580.0
2020-05-04 10:20:00,21.22,21.22,21.1,21.1,69096.0,20.0897,20.0897,19.9761,19.9761,69096.0
2020-05-04 10:30:00,21.09,21.09,21.03,21.06,58168.0,19.9666,19.9666,19.9098,19.9382,58168.0
2020-05-04 10:40:00,21.05,21.11,21.04,21.1,55012.0,19.9288,19.9856,19.9193,19.9761,55012.0
2020-05-04 10:50:00,21.1,21.11,20.99,21.0,57592.0,19.9761,19.9856,19.872,19.8814,57592.0
2020-05-04 11:00:00,20.99,21.1,20.99,21.08,65816.0,19.872,19.9761,19.872,19.9572,65816.0
2020-05-04 11:10:00,21.08,21.09,21.03,21.05,52228.0,19.9572,19.9666,19.9098,19.9288,52228.0
2020-05-04 11:20:00,21.04,21.06,20.97,20.98,55536.0,19.9193,19.9382,19.853,19.8625,55536.0
2020-05-04 11:30:00,20.99,21.07,20.98,21.05,56872.0,19.872,19.9477,19.8625,19.9288,56872.0
2020-05-04 11:40:00,21.05,21.07,21.03,21.04,62612.0,19.9288,19.9477,19.9098,19.9193,62612.0
2020-05-04 11:50:00,21.05,21.05,20.99,20.99,33916.0,19.9288,19.9288,19.872,19.872,33916.0
2020-05-04 12:00:00,21.0,21.04,20.98,21.01,59316.0,19.8814,19.9193,19.8625,19.8909,59316.0
2020-05-04 12:10:00,21.02,21.02,20.95,20.98,381800.0,19.9004,19.9004,19.8341,19.8625,381800.0
2020-05-04 12:20:00,20.98,21.04,20.96,21.03,87744.0,19.8625,19.9193,19.8435,19.9098,87744.0
2020-05-04 12:30:00,21.03,21.03,20.96,20.97,70004.0,19.9098,19.9098,19.8435,19.853,70004.0
2020-05-04 12:40:00,20.97,21.01,20.97,20.97,37192.0,19.853,19.8909,19.853,19.853,37192.0
2020-05-04 12:50:00,20.97,21.02,20.96,21.02,26136.0,19.853,19.9004,19.8435,19.9004,26136.0
2020-05-04 13:00:00,21.02,21.04,21.0,21.02,42476.0,19.9004,19.9193,19.8814,19.9004,42476.0
2020-05-04 13:10:00,21.02,21.02,20.93,20.96,55180.0,19.9004,19.9004,19.8151,19.8435,55180.0
2020-05-04 13:20:00,20.96,21.0,20.96,20.99,50112.0,19.8435,19.8814,19.8435,19.872,50112.0
2020-05-04 13:30:00,20.99,21.02,20.97,21.0,82144.0,19.872,19.9004,19.853,19.8814,82144.0
2020-05-04 13:40:00,21.0,21.0,20.91,20.95,164508.0,19.8814,19.8814,19.7962,19.8341,164508.0
2020-05-04 13:50:00,20.95,20.96,20.91,20.91,115700.0,19.8341,19.8435,19.7962,19.7962,115700.0
2020-05-04 14:00:00,20.91,20.91,20.81,20.85,170592.0,19.7962,19.7962,19.7015,19.7394,170592.0
2020-05-04 14:10:00,20.86,20.89,20.81,20.89,281376.0,19.7489,19.7773,19.7015,19.7773,281376.0
2020-05-04 14:20:00,20.89,20.9,20.85,20.87,63972.0,19.7773,19.7867,19.7394,19.7583,63972.0
2020-05-04 14:30:00,20.88,20.92,20.85,20.86,67524.0,19.7678,19.8057,19.7394,19.7489,67524.0
2020-05-04 14:40:00,20.86,20.91,20.86,20.91,51428.0,19.7489,19.7962,19.7489,19.7962,51428.0
2020-05-04 14:50:00,20.92,20.97,20.89,20.95,115284.0,19.8057,19.853,19.7773,19.8341,115284.0
2020-05-04 15:00:00,20.95,20.96,20.93,20.94,82524.0,19.8341,19.8435,19.8151,19.8246,82524.0
2020-05-04 15:10:00,20.93,20.95,20.89,20.89,255680.0,19.8151,19.8341,19.7773,19.7773,255680.0
2020-05-04 15:20:00,20.89,20.92,20.85,20.86,246652.0,19.7773,19.8057,19.7394,19.7489,246652.0
2020-05-04 15:30:00,20.85,20.95,20.84,20.95,259428.0,19.7394,19.8341,19.7299,19.8341,259428.0
2020-05-04 15:40:00,20.95,20.99,20.95,20.97,195728.0,19.8341,19.872,19.8341,19.853,195728.0
2020-05-04 15:50:00,20.97,21.0,20.9,20.99,397508.0,19.853,19.8814,19.7867,19.872,397508.0
2020-05-05 09:30:00,21.24,21.51,21.24,21.37,199120.0,20.1086,20.3643,20.1086,20.2317,199120.0
2020-05-05 09:40:00,21.4,21.5,21.34,21.48,404056.0,20.2601,20.3548,20.2033,20.3359,404056.0
2020-05-05 09:50:00,21.48,21.69,21.48,21.68,73924.0,20.3359,20.5347,20.3359,20.5252,73924.0
2020-05-05 10:00:00,21.7,21.73,21.65,21.7,87800.0,20.5441,20.5725,20.4968,20.5441,87800.0
2020-05-05 10:10:00,21.68,21.68,21.55,21.6,81420.0,20.5252,20.5252,20.4021,20.4495,81420.0
2020-05-05 10:20:00,21.6,21.63,21.5,21.51,44740.0,20.4495,20.4779,20.3548,20.3643,44740.0
2020-05-05 10:30:00,21.5,21.57,21.49,21.55,34800.0,20.3548,20.4211,20.3453,20.4021,34800.0
2020-05-05 10:40:00,21.57,21.58,21.5,21.54,53600.0,20.4211,20.4305,20.3548,20.3927,53600.0
2020-05-05 10:50:00,21.54,21.65,21.51,21.62,48480.0,20.3927,20.4968,20.3643,20.4684,48480.0
2020-05-05 11:00:00,21.63,21.68,21.6,21.68,39452.0,20.4779,20.5252,20.4495,20.5252,39452.0
2020-05-05 11:10:00,21.66,21.72,21.62,21.65,54972.0,20.5063,20.5631,20.4684,20.4968,54972.0
2020-05-05 11:20:00,21.65,21.71,21.61,21.64,31832.0,20.4968,20.5536,20.4589,20.4873,31832.0
2020-05-05 11:30:00,21.65,21.68,21.64,21.65,33520.0,20.4968,20.5252,20.4873,20.4968,33520.0
2020-05-05 11:40:00,21.66,21.71,21.66,21.68,32012.0,20.5063,20.5536,20.5063,20.5252,32012.0
2020-05-05 11:50:00,21.68,21.68,21.64,21.68,44676.0,20.5252,20.5252,20.4873,20.5252,44676.0
2020-05-05 12:00:00,21.68,21.73,21.65,21.7,49456.0,20.5252,20.5725,20.4968,20.5441,49456.0
2020-05-05 12:10:00,21.71,21.78,21.71,21.77,76964.0,20.5536,20.6199,20.5536,20.6104,76964.0
2020-05-05 12:20:00,21.77,21.78,21.72,21.73,80272.0,20.6104,20.6199,20.5631,20.5725,80272.0
2020-05-05 12:30:00,21.73,21.75,21.71,21.71,42772.0,20.5725,20.5915,20.5536,20.5536,42772.0
2020-05-05 12:40:00,21.71,21.73,21.69,21.71,38948.0,20.5536,20.5725,20.5347,20.5536,38948.0
2020-05-05 12:50:00,21.71,21.72,21.67,21.69,31392.0,20.5536,20.5631,20.5157,20.5347,31392.0
2020-05-05 13:00:00,21.68,21.7,21.64,21.68,34724.0,20.5252,20.5441,20.4873,20.5252,34724.0
2020-05-05 13:10:00,21.68,21.7,21.66,21.69,26064.0,20.5252,20.5441,20.5063,20.5347,26064.0
2020-05-05 13:20:00,21.68,21.72,21.66,21.72,39380.0,20.5252,20.5631,20.5063,20.5631,39380.0
2020-05-05 13:30:00,21.73,21.73,21.7,21.71,22808.0,20.5725,20.5725,20.5441,20.5536,22808.0
2020-05-05 13:40:00,21.71,21.73,21.69,21.72,27328.0,20.5536,20.5725,20.5347,20.5631,27328.0
2020-05-05 13:50:00,21.72,21.75,21.72,21.75,23712.0,20.5631,20.5915,20.5631,20.5915,23712.0
2020-05-05 14:00:00,21.75,21.76,21.72,21.75,25208.0,20.5915,20.6009,20.5631,20.5915,25208.0
2020-05-05 14:10:00,21.75,21.79,21.74,21.78,31784.0,20.5915,20.6293,20.582,20.6199,31784.0
2020-05-05 14:20:00,21.78,21.79,21.74,21.78,38244.0,20.6199,20.6293,20.582,20.6199,38244.0
2020-05-05 14:30:00,21.78,21.78,21.73,21.74,34888.0,20.6199,20.6199,20.5725,20.582,34888.0
2020-05-05 14:40:00,21.73,21.78,21.73,21.77,37924.0,20.5725,20.6199,20.5725,20.6104,37924.0
2020-05-05 14:50:00,21.78,21.8,21.77,21.79,43076.0,20.6199,20.6388,20.6104,20.6293,43076.0
2020-05-05 15:00:00,21.79,21.79,21.75,21.77,41916.0,20.6293,20.6293,20.5915,20.6104,41916.0
2020-05-05 15:10:00,21.76,21.76,21.66,21.66,57420.0,20.6009,20.6009,20.5063,20.5063,57420.0
2020-05-05 15:20:00,21.67,21.7,21.62,21.64,77932.0,20.5157,20.5441,20.4684,20.4873,77932.0
2020-05-05 15:30:00,21.64,21.65,21.54,21.57,99960.0,20.4873,20.4968,20.3927,20.4211,99960.0
2020-05-05 15:40:00,21.58,21.61,21.54,21.6,114700.0,20.4305,20.4589,20.3927,20.4495,114700.0
2020-05-05 15:50:00,21.6,21.65,21.54,21.57,299416.0,20.4495,20.4968,20.3927,20.4211,299416.0
2020-05-06 09:30:00,21.72,21.86,21.72,21.76,104248.0,20.5631,20.6956,20.5631,20.6009,104248.0
2020-05-06 09:40:00,21.78,21.8,21.7,21.73,82744.0,20.6199,20.6388,20.5441,20.5725,82744.0
2020-05-06 09:50:00,21.71,21.72,21.53,21.6,58260.0,20.5536,20.5631,20.3832,20.4495,58260.0
2020-05-06 10:00:00,21.58,21.58,21.46,21.48,93672.0,20.4305,20.4305,20.3169,20.3359,93672.0
2020-05-06 10:10:00,21.49,21.61,21.44,21.57,142372.0,20.3453,20.4589,20.298,20.4211,142372.0
2020-05-06 10:20:00,21.58,21.7,21.57,21.68,86656.0,20.4305,20.5441,20.4211,20.5252,86656.0
2020-05-06 10:30:00,21.68,21.72,21.67,21.68,102872.0,20.5252,20.5631,20.5157,20.5252,102872.0
2020-05-06 10:40:00,21.68,21.84,21.68,21.78,154160.0,20.5252,20.6767,20.5252,20.6199,154160.0
2020-05-06 10:50:00,21.79,21.8,21.69,21.69,43708.0,20.6293,20.6388,20.5347,20.5347,43708.0
2020-05-06 11:00:00,21.69,21.72,21.67,21.68,36676.0,20.5347,20.5631,20.5157,20.5252,36676.0
2020-05-06 11:10:00,21.68,21.71,21.59,21.61,57608.0,20.5252,20.5536,20.44,20.4589,57608.0
2020-05-06 11:20:00,21.61,21.61,21.48,21.57,65660.0,20.4589,20.4589,20.3359,20.4211,65660.0
2020-05-06 11:30:00,21.56,21.6,21.5,21.6,67812.0,20.4116,20.4495,20.3548,20.4495,67812.0
2020-05-06 11:40:00,21.6,21.62,21.54,21.57,37592.0,20.4495,20.4684,20.3927,20.4211,37592.0
2020-05-06 11:50:00,21.56,21.61,21.53,21.61,111852.0,20.4116,20.4589,20.3832,20.4589,111852.0
2020-05-06 12:00:00,21.61,21.64,21.59,21.62,43868.0,20.4589,20.4873,20.44,20.4684,43868.0
2020-05-06 12:10:00,21.63,21.64,21.59,21.64,36072.0,20.4779,20.4873,20.44,20.4873,36072.0
2020-05-06 12:20:00,21.64,21.66,21.61,21.63,55584.0,20.4873,20.5063,20.4589,20.4779,55584.0
2020-05-06 12:30:00,21.64,21.68,21.62,21.66,25012.0,20.4873,20.5252,20.4684,20.5063,25012.0
2020-05-06 12:40:00,21.65,21.65,21.61,21.64,27200.0,20.4968,20.4968,20.4589,20.4873,27200.0
2020-05-06 12:50:00,21.65,21.67,21.62,21.62,23052.0,20.4968,20.5157,20.4684,20.4684,23052.0
2020-05-06 13:00:00,21.63,21.63,21.59,21.6,34100.0,20.4779,20.4779,20.44,20.4495,34100.0
2020-05-06 13:10:00,21.59,21.63,21.59,21.61,18800.0,20.44,20.4779,20.44,20.4589,18800.0
2020-05-06 13:20:00,21.63,21.64,21.56,21.62,32484.0,20.4779,20.4873,20.4116,20.4684,32484.0
2020-05-06 13:30:00,21.62,21.66,21.61,21.65,38880.0,20.4684,20.5063,20.4589,20.4968,38880.0
2020-05-06 13:40:00,21.64,21.67,21.62,21.62,39788.0,20.4873,20.5157,20.4684,20.4684,39788.0
2020-05-06 13:50:00,21.63,21.67,21.62,21.65,53456.0,20.4779,20.5157,20.4684,20.4968,53456.0
2020-05-06 14:00:00,21.64,21.64,21.59,21.61,36584.0,20.4873,20.4873,20.44,20.4589,36584.0
2020-05-06 14:10:00,21.61,21.66,21.61,21.64,86952.0,20.4589,20.5063,20.4589,20.4873,86952.0
2020-05-06 14:20:00,21.64,21.7,21.64,21.66,41068.0,20.4873,20.5441,20.4873,20.5063,41068.0
2020-05-06 14:30:00,21.65,21.69,21.62,21.68,54680.0,20.4968,20.5347,20.4684,20.5252,54680.0
2020-05-06 14:40:00,21.68,21.71,21.64,21.68,77200.0,20.5252,20.5536,20.4873,20.5252,77200.0
2020-05-06 14:50:00,21.68,21.69,21.59,21.6,79120.0,20.5252,20.5347,20.44,20.4495,79120.0
2020-05-06 15:00:00,21.6,21.63,21.59,21.62,98812.0,20.4495,20.4779,20.44,20.4684,98812.0
2020-05-06 15:10:00,21.61,21.67,21.61,21.65,65556.0,20.4589,20.5157,20.4589,20.4968,65556.0
2020-05-06 15:20:00,21.65,21.67,21.62,21.63,61020.0,20.4968,20.5157,20.4684,20.4779,61020.0
2020-05-06 15:30:00,21.63,21.63,21.54,21.55,130812.0,20.4779,20.4779,20.3927,20.4021,130812.0
2020-05-06 15:40:00,21.55,21.57,21.49,21.49,131088.0,20.4021,20.4211,20.3453,20.3453,131088.0
2020-05-06 15:50:00,21.48,21.56,21.44,21.52,363160.0,20.3359,20.4116,20.298,20.3737,363160.0
2020-05-07 09:30:00,21.85,22.13,21.85,21.96,130328.0,20.6861,20.9512,20.6861,20.7903,130328.0
2020-05-07 09:40:00,21.97,22.03,21.93,22.02,87740.0,20.7998,20.8566,20.7619,20.8471,87740.0
2020-05-07 09:50:00,22.02,22.11,22.01,22.07,110340.0,20.8471,20.9323,20.8376,20.8944,110340.0
2020-05-07 10:00:00,22.07,22.09,21.96,22.03,165660.0,20.8944,20.9134,20.7903,20.8566,165660.0
2020-05-07 10:10:00,22.03,22.03,21.93,21.95,85832.0,20.8566,20.8566,20.7619,20.7808,85832.0
2020-05-07 10:20:00,21.95,21.99,21.92,21.95,39948.0,20.7808,20.8187,20.7524,20.7808,39948.0
2020-05-07 10:30:00,21.97,22.0,21.96,21.98,46308.0,20.7998,20.8282,20.7903,20.8092,46308.0
2020-05-07 10:40:00,21.99,22.02,21.91,21.91,53996.0,20.8187,20.8471,20.7429,20.7429,53996.0
2020-05-07 10:50:00,21.91,21.92,21.84,21.88,46236.0,20.7429,20.7524,20.6767,20.7145,46236.0
2020-05-07 11:00:00,21.89,21.93,21.87,21.91,37724.0,20.724,20.7619,20.7051,20.7429,37724.0
2020-05-07 11:10:00,21.91,21.98,21.91,21.98,38028.0,20.7429,20.8092,20.7429,20.8092,38028.0
2020-05-07 11:20:00,21.98,22.0,21.95,21.99,54800.0,20.8092,20.8282,20.7808,20.8187,54800.0
2020-05-07 11:30:00,21.99,22.0,21.91,21.91,44668.0,20.8187,20.8282,20.7429,20.7429,44668.0
2020-05-07 11:40:00,21.91,22.01,21.91,21.99,37904.0,20.7429,20.8376,20.7429,20.8187,37904.0
2020-05-07 11:50:00,21.99,22.07,21.98,22.07,111716.0,20.8187,20.8944,20.8092,20.8944,111716.0
2020-05-07 12:00:00,22.07,22.1,22.06,22.07,84276.0,20.8944,20.9228,20.885,20.8944,84276.0
2020-05-07 12:10:00,22.07,22.07,21.99,21.99,27024.0,20.8944,20.8944,20.8187,20.8187,27024.0
2020-05-07 12:20:00,21.99,22.0,21.94,21.95,30796.0,20.8187,20.8282,20.7713,20.7808,30796.0
2020-05-07 12:30:00,21.95,21.96,21.92,21.92,58768.0,20.7808,20.7903,20.7524,20.7524,58768.0
2020-05-07 12:40:00,21.91,21.91,21.85,21.86,11608.0,20.7429,20.7429,20.6861,20.6956,11608.0
2020-05-07 12:50:00,21.86,21.88,21.85,21.88,18456.0,20.6956,20.7145,20.6861,20.7145,18456.0
2020-05-07 13:00:00,21.88,21.91,21.88,21.91,22416.0,20.7145,20.7429,20.7145,20.7429,22416.0
2020-05-07 13:10:00,21.91,21.94,21.89,21.91,27020.0,20.7429,20.7713,20.724,20.7429,27020.0
2020-05-07 13:20:00,21.9,21.92,21.87,21.89,22916.0,20.7335,20.7524,20.7051,20.724,22916.0
2020-05-07 13:30:00,21.88,21.91,21.87,21.89,15272.0,20.7145,20.7429,20.7051,20.724,15272.0
2020-05-07 13:40:00,21.89,21.9,21.86,21.88,23888.0,20.724,20.7335,20.6956,20.7145,23888.0
2020-05-07 13:50:00,21.88,21.88,21.78,21.86,198968.0,20.7145,20.7145,20.6199,20.6956,198968.0
2020-05-07 14:00:00,21.88,21.89,21.82,21.85,52640.0,20.7145,20.724,20.6577,20.6861,52640.0
2020-05-07 14:10:00,21.85,21.91,21.85,21.9,16952.0,20.6861,20.7429,20.6861,20.7335,16952.0
2020-05-07 14:20:00,21.89,21.89,21.83,21.84,28956.0,20.724,20.724,20.6672,20.6767,28956.0
2020-05-07 14:30:00,21.84,21.86,21.83,21.86,22164.0,20.6767,20.6956,20.6672,20.6956,22164.0
2020-05-07 14:40:00,21.86,21.86,21.79,21.83,31172.0,20.6956,20.6956,20.6293,20.6672,31172.0
2020-05-07 14:50:00,21.83,21.84,21.8,21.81,38732.0,20.6672,20.6767,20.6388,20.6483,38732.0
2020-05-07 15:00:00,21.81,21.86,21.75,21.86,63376.0,20.6483,20.6956,20.5915,20.6956,63376.0
2020-05-07 15:10:00,21.85,21.88,21.79,21.84,60492.0,20.6861,20.7145,20.6293,20.6767,60492.0
2020-05-07 15:20:00,21.84,21.89,21.83,21.88,41056.0,20.6767,20.724,20.6672,20.7145,41056.0
2020-05-07 15:30:00,21.88,21.89,21.77,21.78,91876.0,20.7145,20.724,20.6104,20.6199,91876.0
2020-05-07 15:40:00,21.77,21.82,21.75,21.77,89928.0,20.6104,20.6577,20.5915,20.6104,89928.0
2020-05-07 15:50:00,21.77,21.82,21.74,21.8,368784.0,20.6104,20.6577,20.582,20.6388,368784.0
2020-05-08 09:30:00,22.2,22.25,22.11,22.17,86384.0,21.0175,21.0648,20.9323,20.9891,86384.0
2020-05-08 09:40:00,22.13,22.27,22.12,22.24,52536.0,20.9512,21.0838,20.9418,21.0554,52536.0
2020-05-08 09:50:00,22.25,22.32,22.25,22.31,38524.0,21.0648,21.1311,21.0648,21.1216,38524.0
2020-05-08 10:00:00,22.33,22.35,22.23,22.24,67460.0,21.1406,21.1595,21.0459,21.0554,67460.0
2020-05-08 10:10:00,22.24,22.27,22.22,22.24,62988.0,21.0554,21.0838,21.0364,21.0554,62988.0
2020-05-08 10:20:00,22.24,22.25,22.2,22.21,37504.0,21.0554,21.0648,21.0175,21.027,37504.0
2020-05-08 10:30:00,22.2,22.22,22.15,22.2,101664.0,21.0175,21.0364,20.9702,21.0175,101664.0
2020-05-08 10:40:00,22.2,22.21,22.11,22.14,58192.0,21.0175,21.027,20.9323,20.9607,58192.0
2020-05-08 10:50:00,22.14,22.18,22.12,22.15,40604.0,20.9607,20.9986,20.9418,20.9702,40604.0
2020-05-08 11:00:00,22.15,22.21,22.13,22.21,49488.0,20.9702,21.027,20.9512,21.027,49488.0
2020-05-08 11:10:00,22.2,22.25,22.18,22.24,74128.0,21.0175,21.0648,20.9986,21.0554,74128.0
2020-05-08 11:20:00,22.24,22.26,22.22,22.24,57616.0,21.0554,21.0743,21.0364,21.0554,57616.0
2020-05-08 11:30:00,22.25,22.27,22.24,22.25,52460.0,21.0648,21.0838,21.0554,21.0648,52460.0
2020-05-08 11:40:00,22.25,22.26,22.24,22.24,48520.0,21.0648,21.0743,21.0554,21.0554,48520.0
2020-05-08 11:50:00,22.25,22.26,22.23,22.25,135172.0,21.0648,21.0743,21.0459,21.0648,135172.0
2020-05-08 12:00:00,22.25,22.27,22.24,22.24,48188.0,21.0648,21.0838,21.0554,21.0554,48188.0
2020-05-08 12:10:00,22.24,22.25,22.21,22.22,28644.0,21.0554,21.0648,21.027,21.0364,28644.0
2020-05-08 12:20:00,22.22,22.25,22.22,22.25,48076.0,21.0364,21.0648,21.0364,21.0648,48076.0
2020-05-08 12:30:00,22.25,22.26,22.24,22.24,31032.0,21.0648,21.0743,21.0554,21.0554,31032.0
2020-05-08 12:40:00,22.25,22.25,22.23,22.24,46096.0,21.0648,21.0648,21.0459,21.0554,46096.0
2020-05-08 12:50:00,22.24,22.29,22.24,22.29,25932.0,21.0554,21.1027,21.0554,21.1027,25932.0
2020-05-08 13:00:00,22.29,22.32,22.25,22.27,63636.0,21.1027,21.1311,21.0648,21.0838,63636.0
2020-05-08 13:10:00,22.28,22.29,22.25,22.27,36908.0,21.0932,21.1027,21.0648,21.0838,36908.0
2020-05-08 13:20:00,22.27,22.28,22.25,22.26,41392.0,21.0838,21.0932,21.0648,21.0743,41392.0
2020-05-08 13:30:00,22.26,22.28,22.22,22.24,46184.0,21.0743,21.0932,21.0364,21.0554,46184.0
2020-05-08 13:40:00,22.23,22.24,22.17,22.18,41092.0,21.0459,21.0554,20.9891,20.9986,41092.0
2020-05-08 13:50:00,22.19,22.2,22.16,22.2,46036.0,21.008,21.0175,20.9796,21.0175,46036.0
2020-05-08 14:00:00,22.2,22.2,22.16,22.17,46848.0,21.0175,21.0175,20.9796,20.9891,46848.0
2020-05-08 14:10:00,22.17,22.22,22.17,22.18,56184.0,20.9891,21.0364,20.9891,20.9986,56184.0
2020-05-08 14:20:00,22.18,22.21,22.17,22.2,61332.0,20.9986,21.027,20.9891,21.0175,61332.0
2020-05-08 14:30:00,22.2,22.23,22.18,22.18,54228.0,21.0175,21.0459,20.9986,20.9986,54228.0
2020-05-08 14:40:00,22.18,22.23,22.18,22.21,77292.0,20.9986,21.0459,20.9986,21.027,77292.0
2020-05-08 14:50:00,22.21,22.25,22.21,22.24,52460.0,21.027,21.0648,21.027,21.0554,52460.0
2020-05-08 15:00:00,22.25,22.3,22.23,22.29,57444.0,21.0648,21.1122,21.0459,21.1027,57444.0
2020-05-08 15:10:00,22.29,22.32,22.28,22.31,96772.0,21.1027,21.1311,21.0932,21.1216,96772.0
2020-05-08 15:20:00,22.31,22.32,22.3,22.32,67964.0,21.1216,21.1311,21.1122,21.1311,67964.0
2020-05-08 15:30:00,22.32,22.35,22.3,22.32,96472.0,21.1311,21.1595,21.1122,21.1311,96472.0
2020-05-08 15:40:00,22.33,22.34,22.3,22.33,156200.0,21.1406,21.15,21.1122,21.1406,156200.0
2020-05-08 15:50:00,22.36,22.39,22.29,22.39,582368.0,21.169,21.1974,21.1027,21.1974,582368.0
2020-05-11 09:30:00,22.1,22.1,21.8,21.83,109612.0,20.9228,20.9228,20.6388,20.6672,109612.0
2020-05-11 09:40:00,21.83,22.02,21.83,21.84,72788.0,20.6672,20.8471,20.6672,20.6767,72788.0
2020-05-11 09:50:00,21.85,21.92,21.85,21.86,19512.0,20.6861,20.7524,20.6861,20.6956,19512.0
2020-05-11 10:00:00,21.85,21.91,21.84,21.86,51716.0,20.6861,20.7429,20.6767,20.6956,51716.0
2020-05-11 10:10:00,21.88,21.88,21.79,21.83,30012.0,20.7145,20.7145,20.6293,20.6672,30012.0
2020-05-11 10:20:00,21.81,21.86,21.81,21.83,25184.0,20.6483,20.6956,20.6483,20.6672,25184.0
2020-05-11 10:30:00,21.82,21.85,21.77,21.78,98564.0,20.6577,20.6861,20.6104,20.6199,98564.0
2020-05-11 10:40:00,21.78,21.84,21.77,21.84,33188.0,20.6199,20.6767,20.6104,20.6767,33188.0
2020-05-11 10:50:00,21.84,21.86,21.78,21.81,54512.0,20.6767,20.6956,20.6199,20.6483,54512.0
2020-05-11 11:00:00,21.81,21.86,21.81,21.83,47032.0,20.6483,20.6956,20.6483,20.6672,47032.0
2020-05-11 11:10:00,21.84,21.86,21.81,21.86,34172.0,20.6767,20.6956,20.6483,20.6956,34172.0
2020-05-11 11:20:00,21.86,21.89,21.82,21.89,23808.0,20.6956,20.724,20.6577,20.724,23808.0
2020-05-11 11:30:00,21.9,21.92,21.88,21.91,26532.0,20.7335,20.7524,20.7145,20.7429,26532.0
2020-05-11 11:40:00,21.91,21.94,21.89,21.91,29064.0,20.7429,20.7713,20.724,20.7429,29064.0
2020-05-11 11:50:00,21.91,21.93,21.91,21.91,15420.0,20.7429,20.7619,20.7429,20.7429,15420.0
2020-05-11 12:00:00,21.92,21.93,21.89,21.89,11380.0,20.7524,20.7619,20.724,20.724,11380.0
2020-05-11 12:10:00,21.9,21.93,21.89,21.92,57916.0,20.7335,20.7619,20.724,20.7524,57916.0
2020-05-11 12:20:00,21.93,21.98,21.92,21.95,67416.0,20.7619,20.8092,20.7524,20.7808,67416.0
2020-05-11 12:30:00,21.96,21.98,21.96,21.97,25908.0,20.7903,20.8092,20.7903,20.7998,25908.0
2020-05-11 12:40:00,21.97,21.98,21.92,21.93,71228.0,20.7998,20.8092,20.7524,20.7619,71228.0
2020-05-11 12:50:00,21.94,21.96,21.91,21.95,77644.0,20.7713,20.7903,20.7429,20.7808,77644.0
2020-05-11 13:00:00,21.94,22.0,21.92,22.0,39088.0,20.7713,20.8282,20.7524,20.8282,39088.0
2020-05-11 13:10:00,22.01,22.01,21.98,22.0,27288.0,20.8376,20.8376,20.8092,20.8282,27288.0
2020-05-11 13:20:00,22.0,22.02,21.99,22.0,31408.0,20.8282,20.8471,20.8187,20.8282,31408.0
2020-05-11 13:30:00,22.0,22.02,21.99,22.0,25552.0,20.8282,20.8471,20.8187,20.8282,25552.0
2020-05-11 13:40:00,22.01,22.02,21.97,22.0,33884.0,20.8376,20.8471,20.7998,20.8282,33884.0
2020-05-11 13:50:00,22.0,22.02,21.99,21.99,40108.0,20.8282,20.8471,20.8187,20.8187,40108.0
2020-05-11 14:00:00,21.99,22.0,21.95,21.97,41328.0,20.8187,20.8282,20.7808,20.7998,41328.0
2020-05-11 14:10:00,21.97,21.97,21.94,21.95,36140.0,20.7998,20.7998,20.7713,20.7808,36140.0
2020-05-11 14:20:00,21.95,21.96,21.9,21.9,51864.0,20.7808,20.7903,20.7335,20.7335,51864.0
2020-05-11 14:30:00,21.9,21.94,21.9,21.94,52284.0,20.7335,20.7713,20.7335,20.7713,52284.0
2020-05-11 14:40:00,21.94,21.95,21.92,21.92,55912.0,20.7713,20.7808,20.7524,20.7524,55912.0
2020-05-11 14:50:00,21.92,21.95,21.92,21.92,56316.0,20.7524,20.7808,20.7524,20.7524,56316.0
2020-05-11 15:00:00,21.92,21.98,21.92,21.97,79160.0,20.7524,20.8092,20.7524,20.7998,79160.0
2020-05-11 15:10:00,21.97,21.97,21.92,21.95,113140.0,20.7998,20.7998,20.7524,20.7808,113140.0
2020-05-11 15:20:00,21.96,21.96,21.86,21.87,90776.0,20.7903,20.7903,20.6956,20.7051,90776.0
2020-05-11 15:30:00,21.86,21.89,21.81,21.81,116852.0,20.6956,20.724,20.6483,20.6483,116852.0
2020-05-11 15:40:00,21.82,21.86,21.81,21.84,186276.0,20.6577,20.6956,20.6483,20.6767,186276.0
2020-05-11 15:50:00,21.83,21.87,21.76,21.78,515084.0,20.6672,20.7051,20.6009,20.6199,515084.0
2020-05-12 09:30:00,21.9,22.0,21.75,21.8,118728.0,20.7335,20.8282,20.5915,20.6388,118728.0
2020-05-12 09:40:00,21.78,21.81,21.67,21.67,63316.0,20.6199,20.6483,20.5157,20.5157,63316.0
2020-05-12 09:50:00,21.65,21.72,21.6,21.71,53548.0,20.4968,20.5631,20.4495,20.5536,53548.0
2020-05-12 10:00:00,21.71,21.72,21.62,21.64,50056.0,20.5536,20.5631,20.4684,20.4873,50056.0
2020-05-12 10:10:00,21.62,21.72,21.6,21.68,35012.0,20.4684,20.5631,20.4495,20.5252,35012.0
2020-05-12 10:20:00,21.7,21.71,21.64,21.64,26000.0,20.5441,20.5536,20.4873,20.4873,26000.0
2020-05-12 10:30:00,21.65,21.72,21.62,21.7,162720.0,20.4968,20.5631,20.4684,20.5441,162720.0
2020-05-12 10:40:00,21.68,21.71,21.63,21.63,54476.0,20.5252,20.5536,20.4779,20.4779,54476.0
2020-05-12 10:50:00,21.64,21.69,21.63,21.67,37860.0,20.4873,20.5347,20.4779,20.5157,37860.0
2020-05-12 11:00:00,21.66,21.7,21.62,21.7,38776.0,20.5063,20.5441,20.4684,20.5441,38776.0
2020-05-12 11:10:00,21.69,21.7,21.61,21.63,44068.0,20.5347,20.5441,20.4589,20.4779,44068.0
2020-05-12 11:20:00,21.62,21.67,21.59,21.59,44316.0,20.4684,20.5157,20.44,20.44,44316.0
2020-05-12 11:30:00,21.59,21.61,21.54,21.55,35916.0,20.44,20.4589,20.3927,20.4021,35916.0
2020-05-12 11:40:00,21.54,21.56,21.49,21.49,46752.0,20.3927,20.4116,20.3453,20.3453,46752.0
2020-05-12 11:50:00,21.5,21.57,21.5,21.55,29744.0,20.3548,20.4211,20.3548,20.4021,29744.0
2020-05-12 12:00:00,21.54,21.58,21.52,21.55,37468.0,20.3927,20.4305,20.3737,20.4021,37468.0
2020-05-12 12:10:00,21.54,21.59,21.52,21.58,79720.0,20.3927,20.44,20.3737,20.4305,79720.0
2020-05-12 12:20:00,21.58,21.61,21.55,21.61,24760.0,20.4305,20.4589,20.4021,20.4589,24760.0
2020-05-12 12:30:00,21.6,21.61,21.58,21.58,22068.0,20.4495,20.4589,20.4305,20.4305,22068.0
2020-05-12 12:40:00,21.58,21.59,21.56,21.57,31704.0,20.4305,20.44,20.4116,20.4211,31704.0
2020-05-12 12:50:00,21.57,21.6,21.55,21.57,25164.0,20.4211,20.4495,20.4021,20.4211,25164.0
2020-05-12 13:00:00,21.58,21.59,21.53,21.54,16592.0,20.4305,20.44,20.3832,20.3927,16592.0
2020-05-12 13:10:00,21.54,21.54,21.45,21.46,30900.0,20.3927,20.3927,20.3074,20.3169,30900.0
2020-05-12 13:20:00,21.44,21.47,21.41,21.41,25720.0,20.298,20.3264,20.2696,20.2696,25720.0
2020-05-12 13:30:00,21.41,21.43,21.39,21.39,53300.0,20.2696,20.2885,20.2506,20.2506,53300.0
2020-05-12 13:40:00,21.38,21.41,21.35,21.36,39292.0,20.2412,20.2696,20.2128,20.2222,39292.0
2020-05-12 13:50:00,21.35,21.4,21.35,21.4,38272.0,20.2128,20.2601,20.2128,20.2601,38272.0
2020-05-12 14:00:00,21.4,21.41,21.33,21.34,37400.0,20.2601,20.2696,20.1938,20.2033,37400.0
2020-05-12 14:10:00,21.34,21.34,21.26,21.29,65596.0,20.2033,20.2033,20.1276,20.156,65596.0
2020-05-12 14:20:00,21.3,21.31,21.25,21.29,56344.0,20.1654,20.1749,20.1181,20.156,56344.0
2020-05-12 14:30:00,21.28,21.31,21.25,21.3,70912.0,20.1465,20.1749,20.1181,20.1654,70912.0
2020-05-12 14:40:00,21.31,21.32,21.24,21.26,277900.0,20.1749,20.1844,20.1086,20.1276,277900.0
2020-05-12 14:50:00,21.25,21.29,21.24,21.27,102148.0,20.1181,20.156,20.1086,20.137,102148.0
2020-05-12 15:00:00,21.27,21.32,21.26,21.28,104500.0,20.137,20.1844,20.1276,20.1465,104500.0
2020-05-12 15:10:00,21.28,21.28,21.22,21.23,89092.0,20.1465,20.1465,20.0897,20.0992,89092.0
2020-05-12 15:20:00,21.23,21.24,21.17,21.18,80016.0,20.0992,20.1086,20.0424,20.0518,80016.0
2020-05-12 15:30:00,21.18,21.2,21.13,21.17,170712.0,20.0518,20.0708,20.0045,20.0424,170712.0
2020-05-12 15:40:00,21.17,21.25,21.17,21.25,537948.0,20.0424,20.1181,20.0424,20.1181,537948.0
2020-05-12 15:50:00,21.25,21.25,21.05,21.06,763300.0,20.1181,20.1181,19.9288,19.9382,763300.0
2020-05-13 09:30:00,21.08,21.1,20.85,20.89,204596.0,19.9572,19.9761,19.7394,19.7773,204596.0
2020-05-13 09:40:00,20.92,20.92,20.75,20.82,84564.0,19.8057,19.8057,19.6447,19.711,84564.0
2020-05-13 09:50:00,20.82,20.83,20.74,20.82,75032.0,19.711,19.7205,19.6353,19.711,75032.0
2020-05-13 10:00:00,20.82,20.91,20.8,20.86,98244.0,19.711,19.7962,19.6921,19.7489,98244.0
2020-05-13 10:10:00,20.86,20.87,20.79,20.79,45620.0,19.7489,19.7583,19.6826,19.6826,45620.0
2020-05-13 10:20:00,20.78,20.86,20.74,20.82,55148.0,19.6731,19.7489,19.6353,19.711,55148.0
2020-05-13 10:30:00,20.82,20.91,20.8,20.8,54172.0,19.711,19.7962,19.6921,19.6921,54172.0
2020-05-13 10:40:00,20.82,20.82,20.75,20.75,49128.0,19.711,19.711,19.6447,19.6447,49128.0
2020-05-13 10:50:00,20.75,20.77,20.64,20.65,18568.0,19.6447,19.6637,19.5406,19.5501,18568.0
2020-05-13 11:00:00,20.65,20.73,20.64,20.7,92956.0,19.5501,19.6258,19.5406,19.5974,92956.0
2020-05-13 11:10:00,20.71,20.79,20.71,20.73,66100.0,19.6069,19.6826,19.6069,19.6258,66100.0
2020-05-13 11:20:00,20.73,20.74,20.63,20.67,59132.0,19.6258,19.6353,19.5311,19.569,59132.0
2020-05-13 11:30:00,20.68,20.71,20.56,20.58,115604.0,19.5785,19.6069,19.4649,19.4838,115604.0
2020-05-13 11:40:00,20.59,20.59,20.46,20.47,32580.0,19.4933,19.4933,19.3702,19.3796,32580.0
2020-05-13 11:50:00,20.48,20.54,20.42,20.54,72460.0,19.3891,19.4459,19.3323,19.4459,72460.0
2020-05-13 12:00:00,20.54,20.58,20.47,20.47,120000.0,19.4459,19.4838,19.3796,19.3796,120000.0
2020-05-13 12:10:00,20.46,20.49,20.39,20.4,63896.0,19.3702,19.3986,19.3039,19.3134,63896.0
2020-05-13 12:20:00,20.42,20.51,20.42,20.51,57220.0,19.3323,19.4175,19.3323,19.4175,57220.0
2020-05-13 12:30:00,20.5,20.5,20.46,20.48,60916.0,19.4081,19.4081,19.3702,19.3891,60916.0
2020-05-13 12:40:00,20.47,20.49,20.41,20.49,34692.0,19.3796,19.3986,19.3228,19.3986,34692.0
2020-05-13 12:50:00,20.48,20.48,20.42,20.43,32508.0,19.3891,19.3891,19.3323,19.3418,32508.0
2020-05-13 13:00:00,20.44,20.44,20.34,20.36,38588.0,19.3512,19.3512,19.2566,19.2755,38588.0
2020-05-13 13:10:00,20.36,20.42,20.35,20.41,71964.0,19.2755,19.3323,19.266,19.3228,71964.0
2020-05-13 13:20:00,20.41,20.41,20.32,20.35,38168.0,19.3228,19.3228,19.2376,19.266,38168.0
2020-05-13 13:30:00,20.35,20.35,20.28,20.34,61272.0,19.266,19.266,19.1998,19.2566,61272.0
2020-05-13 13:40:00,20.35,20.36,20.28,20.31,33060.0,19.266,19.2755,19.1998,19.2282,33060.0
2020-05-13 13:50:00,20.31,20.31,20.25,20.27,30628.0,19.2282,19.2282,19.1714,19.1903,30628.0
2020-05-13 14:00:00,20.26,20.27,20.22,20.25,53820.0,19.1808,19.1903,19.143,19.1714,53820.0
2020-05-13 14:10:00,20.25,20.32,20.24,20.3,43760.0,19.1714,19.2376,19.1619,19.2187,43760.0
2020-05-13 14:20:00,20.29,20.31,20.26,20.28,44312.0,19.2092,19.2282,19.1808,19.1998,44312.0
2020-05-13 14:30:00,20.29,20.33,20.26,20.29,40844.0,19.2092,19.2471,19.1808,19.2092,40844.0
2020-05-13 14:40:00,20.28,20.29,20.22,20.26,46904.0,19.1998,19.2092,19.143,19.1808,46904.0
2020-05-13 14:50:00,20.26,20.28,20.21,20.21,45632.0,19.1808,19.1998,19.1335,19.1335,45632.0
2020-05-13 15:00:00,20.2,20.29,20.17,20.19,139476.0,19.124,19.2092,19.0956,19.1146,139476.0
2020-05-13 15:10:00,20.2,20.21,20.14,20.2,251276.0,19.124,19.1335,19.0672,19.124,251276.0
2020-05-13 15:20:00,20.19,20.23,20.13,20.22,202172.0,19.1146,19.1524,19.0578,19.143,202172.0
2020-05-13 15:30:00,20.21,20.38,20.21,20.33,256400.0,19.1335,19.2944,19.1335,19.2471,256400.0
2020-05-13 15:40:00,20.34,20.36,20.27,20.36,167508.0,19.2566,19.2755,19.1903,19.2755,167508.0
2020-05-13 15:50:00,20.35,20.51,20.33,20.45,921456.0,19.266,19.4175,19.2471,19.3607,921456.0
2020-05-14 09:30:00,20.11,20.24,20.05,20.06,120192.0,19.0388,19.1619,18.982,18.9915,120192.0
2020-05-14 09:40:00,20.05,20.16,20.04,20.07,81960.0,18.982,19.0862,18.9726,19.001,81960.0
2020-05-14 09:50:00,20.08,20.11,20.05,20.09,202000.0,19.0104,19.0388,18.982,19.0199,202000.0
2020-05-14 10:00:00,20.08,20.19,20.05,20.18,91552.0,19.0104,19.1146,18.982,19.1051,91552.0
2020-05-14 10:10:00,20.19,20.25,20.19,20.23,70840.0,19.1146,19.1714,19.1146,19.1524,70840.0
2020-05-14 10:20:00,20.23,20.29,20.21,20.26,97896.0,19.1524,19.2092,19.1335,19.1808,97896.0
2020-05-14 10:30:00,20.26,20.47,20.25,20.47,145960.0,19.1808,19.3796,19.1714,19.3796,145960.0
2020-05-14 10:40:00,20.47,20.52,20.41,20.52,137036.0,19.3796,19.427,19.3228,19.427,137036.0
2020-05-14 10:50:00,20.52,20.59,20.51,20.57,122928.0,19.427,19.4933,19.4175,19.4743,122928.0
2020-05-14 11:00:00,20.56,20.6,20.55,20.56,126840.0,19.4649,19.5027,19.4554,19.4649,126840.0
2020-05-14 11:10:00,20.56,20.61,20.55,20.59,215020.0,19.4649,19.5122,19.4554,19.4933,215020.0
2020-05-14 11:20:00,20.61,20.61,20.46,20.48,117356.0,19.5122,19.5122,19.3702,19.3891,117356.0
2020-05-14 11:30:00,20.49,20.52,20.32,20.34,49096.0,19.3986,19.427,19.2376,19.2566,49096.0
2020-05-14 11:40:00,20.33,20.36,20.25,20.29,91112.0,19.2471,19.2755,19.1714,19.2092,91112.0
2020-05-14 11:50:00,20.29,20.42,20.28,20.37,55628.0,19.2092,19.3323,19.1998,19.285,55628.0
2020-05-14 12:00:00,20.36,20.42,20.35,20.39,27756.0,19.2755,19.3323,19.266,19.3039,27756.0
2020-05-14 12:10:00,20.39,20.43,20.36,20.38,64376.0,19.3039,19.3418,19.2755,19.2944,64376.0
2020-05-14 12:20:00,20.37,20.43,20.35,20.36,47040.0,19.285,19.3418,19.266,19.2755,47040.0
2020-05-14 12:30:00,20.38,20.41,20.36,20.37,58560.0,19.2944,19.3228,19.2755,19.285,58560.0
2020-05-14 12:40:00,20.38,20.38,20.34,20.37,36032.0,19.2944,19.2944,19.2566,19.285,36032.0
2020-05-14 12:50:00,20.37,20.5,20.35,20.49,177012.0,19.285,19.4081,19.266,19.3986,177012.0
2020-05-14 13:00:00,20.49,20.5,20.48,20.49,43892.0,19.3986,19.4081,19.3891,19.3986,43892.0
2020-05-14 13:10:00,20.49,20.51,20.46,20.46,30228.0,19.3986,19.4175,19.3702,19.3702,30228.0
2020-05-14 13:20:00,20.49,20.59,20.48,20.55,64340.0,19.3986,19.4933,19.3891,19.4554,64340.0
2020-05-14 13:30:00,20.55,20.57,20.51,20.53,59348.0,19.4554,19.4743,19.4175,19.4365,59348.0
2020-05-14 13:40:00,20.52,20.54,20.5,20.54,32904.0,19.427,19.4459,19.4081,19.4459,32904.0
2020-05-14 13:50:00,20.54,20.54,20.44,20.44,60820.0,19.4459,19.4459,19.3512,19.3512,60820.0
2020-05-14 14:00:00,20.43,20.43,20.38,20.42,179624.0,19.3418,19.3418,19.2944,19.3323,179624.0
2020-05-14 14:10:00,20.42,20.47,20.42,20.44,51056.0,19.3323,19.3796,19.3323,19.3512,51056.0
2020-05-14 14:20:00,20.46,20.48,20.45,20.48,40804.0,19.3702,19.3891,19.3607,19.3891,40804.0
2020-05-14 14:30:00,20.49,20.5,20.4,20.4,41576.0,19.3986,19.4081,19.3134,19.3134,41576.0
2020-05-14 14:40:00,20.41,20.42,20.35,20.39,161844.0,19.3228,19.3323,19.266,19.3039,161844.0
2020-05-14 14:50:00,20.38,20.49,20.38,20.49,40128.0,19.2944,19.3986,19.2944,19.3986,40128.0
2020-05-14 15:00:00,20.48,20.61,20.47,20.61,72328.0,19.3891,19.5122,19.3796,19.5122,72328.0
2020-05-14 15:10:00,20.6,20.66,20.6,20.65,88120.0,19.5027,19.5595,19.5027,19.5501,88120.0
2020-05-14 15:20:00,20.65,20.74,20.65,20.72,92892.0,19.5501,19.6353,19.5501,19.6163,92892.0
2020-05-14 15:30:00,20.75,20.75,20.65,20.67,135348.0,19.6447,19.6447,19.5501,19.569,135348.0
2020-05-14 15:40:00,20.67,20.76,20.65,20.74,148912.0,19.569,19.6542,19.5501,19.6353,148912.0
2020-05-14 15:50:00,20.76,20.83,20.71,20.83,1152148.0,19.6542,19.7205,19.6069,19.7205,1152148.0
2020-05-15 09:30:00,20.63,20.65,20.47,20.62,212628.0,19.5311,19.5501,19.3796,19.5217,212628.0
2020-05-15 09:40:00,20.6,20.78,20.6,20.71,142256.0,19.5027,19.6731,19.5027,19.6069,142256.0
2020-05-15 09:50:00,20.73,20.84,20.73,20.75,58504.0,19.6258,19.7299,19.6258,19.6447,58504.0
2020-05-15 10:00:00,20.76,20.78,20.69,20.76,46036.0,19.6542,19.6731,19.5879,19.6542,46036.0
2020-05-15 10:10:00,20.75,20.82,20.75,20.75,52852.0,19.6447,19.711,19.6447,19.6447,52852.0
2020-05-15 10:20:00,20.75,20.78,20.69,20.73,71360.0,19.6447,19.6731,19.5879,19.6258,71360.0
2020-05-15 10:30:00,20.72,20.74,20.66,20.7,42604.0,19.6163,19.6353,19.5595,19.5974,42604.0
2020-05-15 10:40:00,20.71,20.71,20.67,20.68,51068.0,19.6069,19.6069,19.569,19.5785,51068.0
2020-05-15 10:50:00,20.7,20.7,20.56,20.58,148752.0,19.5974,19.5974,19.4649,19.4838,148752.0
2020-05-15 11:00:00,20.58,20.58,20.46,20.5,59464.0,19.4838,19.4838,19.3702,19.4081,59464.0
2020-05-15 11:10:00,20.5,20.52,20.46,20.48,54944.0,19.4081,19.427,19.3702,19.3891,54944.0
2020-05-15 11:20:00,20.47,20.54,20.47,20.5,59504.0,19.3796,19.4459,19.3796,19.4081,59504.0
2020-05-15 11:30:00,20.5,20.54,20.48,20.48,41604.0,19.4081,19.4459,19.3891,19.3891,41604.0
2020-05-15 11:40:00,20.49,20.49,20.43,20.44,62488.0,19.3986,19.3986,19.3418,19.3512,62488.0
2020-05-15 11:50:00,20.45,20.49,20.41,20.44,81904.0,19.3607,19.3986,19.3228,19.3512,81904.0
2020-05-15 12:00:00,20.44,20.49,20.44,20.49,51520.0,19.3512,19.3986,19.3512,19.3986,51520.0
2020-05-15 12:10:00,20.49,20.5,20.43,20.44,46988.0,19.3986,19.4081,19.3418,19.3512,46988.0
2020-05-15 12:20:00,20.45,20.53,20.45,20.52,246744.0,19.3607,19.4365,19.3607,19.427,246744.0
2020-05-15 12:30:00,20.49,20.51,20.47,20.49,82836.0,19.3986,19.4175,19.3796,19.3986,82836.0
2020-05-15 12:40:00,20.49,20.5,20.43,20.45,70464.0,19.3986,19.4081,19.3418,19.3607,70464.0
2020-05-15 12:50:00,20.45,20.5,20.43,20.48,104672.0,19.3607,19.4081,19.3418,19.3891,104672.0
2020-05-15 13:00:00,20.48,20.52,20.48,20.5,22788.0,19.3891,19.427,19.3891,19.4081,22788.0
2020-05-15 13:10:00,20.49,20.54,20.48,20.49,29492.0,19.3986,19.4459,19.3891,19.3986,29492.0
2020-05-15 13:20:00,20.49,20.5,20.47,20.48,37476.0,19.3986,19.4081,19.3796,19.3891,37476.0
2020-05-15 13:30:00,20.49,20.54,20.48,20.53,78520.0,19.3986,19.4459,19.3891,19.4365,78520.0
2020-05-15 13:40:00,20.52,20.54,20.47,20.48,46020.0,19.427,19.4459,19.3796,19.3891,46020.0
2020-05-15 13:50:00,20.48,20.55,20.48,20.54,33668.0,19.3891,19.4554,19.3891,19.4459,33668.0
2020-05-15 14:00:00,20.53,20.58,20.53,20.55,49988.0,19.4365,19.4838,19.4365,19.4554,49988.0
2020-05-15 14:10:00,20.54,20.54,20.47,20.5,73120.0,19.4459,19.4459,19.3796,19.4081,73120.0
2020-05-15 14:20:00,20.5,20.52,20.48,20.49,64252.0,19.4081,19.427,19.3891,19.3986,64252.0
2020-05-15 14:30:00,20.5,20.51,20.42,20.42,106392.0,19.4081,19.4175,19.3323,19.3323,106392.0
2020-05-15 14:40:00,20.43,20.43,20.39,20.41,280396.0,19.3418,19.3418,19.3039,19.3228,280396.0
2020-05-15 14:50:00,20.42,20.45,20.34,20.36,88552.0,19.3323,19.3607,19.2566,19.2755,88552.0
2020-05-15 15:00:00,20.37,20.42,20.35,20.37,145780.0,19.285,19.3323,19.266,19.285,145780.0
2020-05-15 15:10:00,20.37,20.4,20.35,20.39,246064.0,19.285,19.3134,19.266,19.3039,246064.0
2020-05-15 15:20:00,20.39,20.42,20.35,20.36,107916.0,19.3039,19.3323,19.266,19.2755,107916.0
2020-05-15 15:30:00,20.36,20.39,20.35,20.39,230628.0,19.2755,19.3039,19.266,19.3039,230628.0
2020-05-15 15:40:00,20.39,20.52,20.39,20.5,280740.0,19.3039,19.427,19.3039,19.4081,280740.0
2020-05-15 15:50:00,20.54,20.61,20.48,20.58,1426988.0,19.4459,19.5122,19.3891,19.4838,1426988.0
2020-05-18 09:30:00,21.21,21.52,21.2,21.44,202140.0,20.0802,20.3737,20.0708,20.298,202140.0
2020-05-18 09:40:00,21.45,21.65,21.42,21.61,58640.0,20.3074,20.4968,20.279,20.4589,58640.0
2020-05-18 09:50:00,21.64,21.65,21.52,21.6,85236.0,20.4873,20.4968,20.3737,20.4495,85236.0
2020-05-18 10:00:00,21.6,21.66,21.54,21.6,88380.0,20.4495,20.5063,20.3927,20.4495,88380.0
2020-05-18 10:10:00,21.59,21.65,21.59,21.62,81016.0,20.44,20.4968,20.44,20.4684,81016.0
2020-05-18 10:20:00,21.63,21.68,21.61,21.61,95032.0,20.4779,20.5252,20.4589,20.4589,95032.0
2020-05-18 10:30:00,21.62,21.73,21.61,21.72,63604.0,20.4684,20.5725,20.4589,20.5631,63604.0
2020-05-18 10:40:00,21.7,21.78,21.7,21.77,73676.0,20.5441,20.6199,20.5441,20.6104,73676.0
2020-05-18 10:50:00,21.78,21.83,21.76,21.79,227196.0,20.6199,20.6672,20.6009,20.6293,227196.0
2020-05-18 11:00:00,21.79,21.86,21.78,21.86,96508.0,20.6293,20.6956,20.6199,20.6956,96508.0
2020-05-18 11:10:00,21.85,21.94,21.85,21.93,70988.0,20.6861,20.7713,20.6861,20.7619,70988.0
2020-05-18 11:20:00,21.93,21.98,21.87,21.95,238072.0,20.7619,20.8092,20.7051,20.7808,238072.0
2020-05-18 11:30:00,21.95,21.97,21.88,21.9,82244.0,20.7808,20.7998,20.7145,20.7335,82244.0
2020-05-18 11:40:00,21.9,21.93,21.88,21.89,47852.0,20.7335,20.7619,20.7145,20.724,47852.0
2020-05-18 11:50:00,21.89,21.92,21.86,21.91,65056.0,20.724,20.7524,20.6956,20.7429,65056.0
2020-05-18 12:00:00,21.91,21.98,21.9,21.96,120420.0,20.7429,20.8092,20.7335,20.7903,120420.0
2020-05-18 12:10:00,21.95,21.95,21.92,21.93,82628.0,20.7808,20.7808,20.7524,20.7619,82628.0
2020-05-18 12:20:00,21.92,21.98,21.91,21.96,33888.0,20.7524,20.8092,20.7429,20.7903,33888.0
2020-05-18 12:30:00,21.96,21.96,21.92,21.94,220900.0,20.7903,20.7903,20.7524,20.7713,220900.0
2020-05-18 12:40:00,21.95,22.02,21.95,22.02,125388.0,20.7808,20.8471,20.7808,20.8471,125388.0
2020-05-18 12:50:00,22.01,22.07,22.0,22.05,79388.0,20.8376,20.8944,20.8282,20.8755,79388.0
2020-05-18 13:00:00,22.06,22.1,22.06,22.07,39104.0,20.885,20.9228,20.885,20.8944,39104.0
2020-05-18 13:10:00,22.07,22.11,22.04,22.11,52316.0,20.8944,20.9323,20.866,20.9323,52316.0
2020-05-18 13:20:00,22.11,22.18,22.11,22.16,84160.0,20.9323,20.9986,20.9323,20.9796,84160.0
2020-05-18 13:30:00,22.16,22.21,22.13,22.21,77520.0,20.9796,21.027,20.9512,21.027,77520.0
2020-05-18 13:40:00,22.21,22.22,22.13,22.19,119492.0,21.027,21.0364,20.9512,21.008,119492.0
2020-05-18 13:50:00,22.18,22.19,22.12,22.13,153400.0,20.9986,21.008,20.9418,20.9512,153400.0
2020-05-18 14:00:00,22.13,22.13,22.05,22.06,92364.0,20.9512,20.9512,20.8755,20.885,92364.0
2020-05-18 14:10:00,22.06,22.12,22.04,22.08,104796.0,20.885,20.9418,20.866,20.9039,104796.0
2020-05-18 14:20:00,22.08,22.16,22.06,22.14,85184.0,20.9039,20.9796,20.885,20.9607,85184.0
2020-05-18 14:30:00,22.14,22.15,22.11,22.15,70228.0,20.9607,20.9702,20.9323,20.9702,70228.0
2020-05-18 14:40:00,22.15,22.17,22.13,22.15,63184.0,20.9702,20.9891,20.9512,20.9702,63184.0
2020-05-18 14:50:00,22.16,22.18,22.14,22.17,69172.0,20.9796,20.9986,20.9607,20.9891,69172.0
2020-05-18 15:00:00,22.16,22.21,22.16,22.21,63980.0,20.9796,21.027,20.9796,21.027,63980.0
2020-05-18 15:10:00,22.21,22.22,22.12,22.15,114952.0,21.027,21.0364,20.9418,20.9702,114952.0
2020-05-18 15:20:00,22.15,22.16,22.07,22.08,84812.0,20.9702,20.9796,20.8944,20.9039,84812.0
2020-05-18 15:30:00,22.08,22.11,22.06,22.1,207424.0,20.9039,20.9323,20.885,20.9228,207424.0
2020-05-18 15:40:00,22.11,22.21,22.1,22.2,187784.0,20.9323,21.027,20.9228,21.0175,187784.0
2020-05-18 15:50:00,22.21,22.24,22.09,22.11,521556.0,21.027,21.0554,20.9134,20.9323,521556.0
2020-05-19 09:30:00,22.02,22.16,21.99,22.04,140544.0,20.8471,20.9796,20.8187,20.866,140544.0
2020-05-19 09:40:00,22.03,22.11,21.99,22.04,82468.0,20.8566,20.9323,20.8187,20.866,82468.0
2020-05-19 09:50:00,22.03,22.11,22.03,22.07,32164.0,20.8566,20.9323,20.8566,20.8944,32164.0
2020-05-19 10:00:00,22.08,22.24,22.07,22.21,152576.0,20.9039,21.0554,20.8944,21.027,152576.0
2020-05-19 10:10:00,22.22,22.25,22.18,22.21,50728.0,21.0364,21.0648,20.9986,21.027,50728.0
2020-05-19 10:20:00,22.21,22.29,22.2,22.26,65716.0,21.027,21.1027,21.0175,21.0743,65716.0
2020-05-19 10:30:00,22.27,22.3,22.25,22.27,94576.0,21.0838,21.1122,21.0648,21.0838,94576.0
2020-05-19 10:40:00,22.26,22.26,22.2,22.25,64196.0,21.0743,21.0743,21.0175,21.0648,64196.0
2020-05-19 10:50:00,22.27,22.33,22.27,22.29,43192.0,21.0838,21.1406,21.0838,21.1027,43192.0
2020-05-19 11:00:00,22.3,22.38,22.3,22.35,32952.0,21.1122,21.1879,21.1122,21.1595,32952.0
2020-05-19 11:10:00,22.35,22.38,22.32,22.36,27916.0,21.1595,21.1879,21.1311,21.169,27916.0
2020-05-19 11:20:00,22.38,22.42,22.36,22.42,44524.0,21.1879,21.2258,21.169,21.2258,44524.0
2020-05-19 11:30:00,22.41,22.46,22.41,22.41,42960.0,21.2163,21.2637,21.2163,21.2163,42960.0
2020-05-19 11:40:00,22.4,22.43,22.37,22.4,39660.0,21.2068,21.2352,21.1784,21.2068,39660.0
2020-05-19 11:50:00,22.4,22.44,22.39,22.44,35900.0,21.2068,21.2447,21.1974,21.2447,35900.0
2020-05-19 12:00:00,22.45,22.49,22.42,22.49,47008.0,21.2542,21.2921,21.2258,21.2921,47008.0
2020-05-19 12:10:00,22.49,22.5,22.43,22.43,53136.0,21.2921,21.3015,21.2352,21.2352,53136.0
2020-05-19 12:20:00,22.44,22.49,22.43,22.48,55688.0,21.2447,21.2921,21.2352,21.2826,55688.0
2020-05-19 12:30:00,22.48,22.5,22.43,22.48,60464.0,21.2826,21.3015,21.2352,21.2826,60464.0
2020-05-19 12:40:00,22.48,22.5,22.46,22.5,46476.0,21.2826,21.3015,21.2637,21.3015,46476.0
2020-05-19 12:50:00,22.52,22.54,22.5,22.51,38960.0,21.3205,21.3394,21.3015,21.311,38960.0
2020-05-19 13:00:00,22.5,22.53,22.47,22.52,27428.0,21.3015,21.3299,21.2731,21.3205,27428.0
2020-05-19 13:10:00,22.52,22.55,22.52,22.53,37860.0,21.3205,21.3489,21.3205,21.3299,37860.0
2020-05-19 13:20:00,22.52,22.52,22.5,22.5,27336.0,21.3205,21.3205,21.3015,21.3015,27336.0
2020-05-19 13:30:00,22.5,22.52,22.48,22.52,43108.0,21.3015,21.3205,21.2826,21.3205,43108.0
2020-05-19 13:40:00,22.52,22.57,22.52,22.56,58396.0,21.3205,21.3678,21.3205,21.3583,58396.0
2020-05-19 13:50:00,22.56,22.58,22.55,22.58,36260.0,21.3583,21.3773,21.3489,21.3773,36260.0
2020-05-19 14:00:00,22.57,22.61,22.52,22.59,106088.0,21.3678,21.4057,21.3205,21.3867,106088.0
2020-05-19 14:10:00,22.58,22.59,22.53,22.53,35912.0,21.3773,21.3867,21.3299,21.3299,35912.0
2020-05-19 14:20:00,22.54,22.56,22.52,22.52,24576.0,21.3394,21.3583,21.3205,21.3205,24576.0
2020-05-19 14:30:00,22.52,22.52,22.49,22.5,37304.0,21.3205,21.3205,21.2921,21.3015,37304.0
2020-05-19 14:40:00,22.5,22.54,22.5,22.54,30936.0,21.3015,21.3394,21.3015,21.3394,30936.0
2020-05-19 14:50:00,22.53,22.54,22.33,22.35,92016.0,21.3299,21.3394,21.1406,21.1595,92016.0
2020-05-19 15:00:00,22.35,22.44,22.34,22.43,67696.0,21.1595,21.2447,21.15,21.2352,67696.0
2020-05-19 15:10:00,22.43,22.49,22.41,22.43,88756.0,21.2352,21.2921,21.2163,21.2352,88756.0
2020-05-19 15:20:00,22.43,22.47,22.39,22.47,99272.0,21.2352,21.2731,21.1974,21.2731,99272.0
2020-05-19 15:30:00,22.46,22.46,22.35,22.38,168912.0,21.2637,21.2637,21.1595,21.1879,168912.0
2020-05-19 15:40:00,22.37,22.43,22.35,22.35,231904.0,21.1784,21.2352,21.1595,21.1595,231904.0
2020-05-19 15:50:00,22.35,22.36,22.27,22.28,592424.0,21.1595,21.169,21.0838,21.0932,592424.0
2020-05-20 09:30:00,22.65,22.86,22.59,22.86,145284.0,21.4435,21.6423,21.3867,21.6423,145284.0
2020-05-20 09:40:00,22.85,22.93,22.82,22.89,68804.0,21.6329,21.7086,21.6045,21.6707,68804.0
2020-05-20 09:50:00,22.89,22.91,22.81,22.87,59236.0,21.6707,21.6897,21.595,21.6518,59236.0
2020-05-20 10:00:00,22.87,22.97,22.87,22.91,70028.0,21.6518,21.7465,21.6518,21.6897,70028.0
2020-05-20 10:10:00,22.93,22.96,22.88,22.96,49764.0,21.7086,21.737,21.6613,21.737,49764.0
2020-05-20 10:20:00,22.96,23.01,22.91,22.96,85296.0,21.737,21.7844,21.6897,21.737,85296.0
2020-05-20 10:30:00,22.97,22.98,22.94,22.97,40136.0,21.7465,21.756,21.7181,21.7465,40136.0
2020-05-20 10:40:00,22.97,23.0,22.94,22.94,64048.0,21.7465,21.7749,21.7181,21.7181,64048.0
2020-05-20 10:50:00,22.95,22.97,22.89,22.9,77636.0,21.7276,21.7465,21.6707,21.6802,77636.0
2020-05-20 11:00:00,22.91,22.99,22.89,22.96,53004.0,21.6897,21.7654,21.6707,21.737,53004.0
2020-05-20 11:10:00,22.96,22.99,22.94,22.98,45772.0,21.737,21.7654,21.7181,21.756,45772.0
2020-05-20 11:20:00,22.98,22.99,22.93,22.94,30776.0,21.756,21.7654,21.7086,21.7181,30776.0
2020-05-20 11:30:00,22.95,22.95,22.89,22.89,36224.0,21.7276,21.7276,21.6707,21.6707,36224.0
2020-05-20 11:40:00,22.9,22.94,22.88,22.93,25640.0,21.6802,21.7181,21.6613,21.7086,25640.0
2020-05-20 11:50:00,22.93,22.93,22.88,22.89,29596.0,21.7086,21.7086,21.6613,21.6707,29596.0
2020-05-20 12:00:00,22.9,22.93,22.88,22.89,40700.0,21.6802,21.7086,21.6613,21.6707,40700.0
2020-05-20 12:10:00,22.89,22.91,22.82,22.83,57412.0,21.6707,21.6897,21.6045,21.6139,57412.0
2020-05-20 12:20:00,22.84,22.86,22.81,22.84,37188.0,21.6234,21.6423,21.595,21.6234,37188.0
2020-05-20 12:30:00,22.83,22.85,22.8,22.8,45460.0,21.6139,21.6329,21.5855,21.5855,45460.0
2020-05-20 12:40:00,22.79,22.8,22.75,22.77,31508.0,21.5761,21.5855,21.5382,21.5571,31508.0
2020-05-20 12:50:00,22.78,22.79,22.73,22.74,26880.0,21.5666,21.5761,21.5193,21.5287,26880.0
2020-05-20 13:00:00,22.75,22.75,22.67,22.68,61272.0,21.5382,21.5382,21.4625,21.4719,61272.0
2020-05-20 13:10:00,22.7,22.74,22.69,22.71,15072.0,21.4909,21.5287,21.4814,21.5003,15072.0
2020-05-20 13:20:00,22.7,22.71,22.66,22.68,47152.0,21.4909,21.5003,21.453,21.4719,47152.0
2020-05-20 13:30:00,22.7,22.72,22.67,22.68,29152.0,21.4909,21.5098,21.4625,21.4719,29152.0
2020-05-20 13:40:00,22.69,22.69,22.64,22.66,36704.0,21.4814,21.4814,21.4341,21.453,36704.0
2020-05-20 13:50:00,22.66,22.68,22.63,22.67,76508.0,21.453,21.4719,21.4246,21.4625,76508.0
2020-05-20 14:00:00,22.67,22.74,22.62,22.71,133712.0,21.4625,21.5287,21.4151,21.5003,133712.0
2020-05-20 14:10:00,22.72,22.72,22.68,22.71,44028.0,21.5098,21.5098,21.4719,21.5003,44028.0
2020-05-20 14:20:00,22.7,22.74,22.7,22.72,16260.0,21.4909,21.5287,21.4909,21.5098,16260.0
2020-05-20 14:30:00,22.72,22.78,22.71,22.75,35008.0,21.5098,21.5666,21.5003,21.5382,35008.0
2020-05-20 14:40:00,22.75,22.82,22.74,22.81,128392.0,21.5382,21.6045,21.5287,21.595,128392.0
2020-05-20 14:50:00,22.81,22.84,22.79,22.79,26160.0,21.595,21.6234,21.5761,21.5761,26160.0
2020-05-20 15:00:00,22.79,22.8,22.73,22.73,28052.0,21.5761,21.5855,21.5193,21.5193,28052.0
2020-05-20 15:10:00,22.74,22.76,22.68,22.73,68488.0,21.5287,21.5477,21.4719,21.5193,68488.0
2020-05-20 15:20:00,22.73,22.78,22.73,22.77,56076.0,21.5193,21.5666,21.5193,21.5571,56076.0
2020-05-20 15:30:00,22.77,22.77,22.72,22.76,100112.0,21.5571,21.5571,21.5098,21.5477,100112.0
2020-05-20 15:40:00,22.75,22.78,22.65,22.65,147140.0,21.5382,21.5666,21.4435,21.4435,147140.0
2020-05-20 15:50:00,22.66,22.78,22.65,22.75,431352.0,21.453,21.5666,21.4435,21.5382,431352.0
2020-05-21 09:30:00,22.67,22.81,22.64,22.78,86016.0,21.4625,21.595,21.4341,21.5666,86016.0
2020-05-21 09:40:00,22.8,22.81,22.75,22.78,44680.0,21.5855,21.595,21.5382,21.5666,44680.0
2020-05-21 09:50:00,22.78,22.78,22.61,22.73,30416.0,21.5666,21.5666,21.4057,21.5193,30416.0
2020-05-21 10:00:00,22.72,22.72,22.62,22.63,39148.0,21.5098,21.5098,21.4151,21.4246,39148.0
2020-05-21 10:10:00,22.65,22.67,22.61,22.62,56808.0,21.4435,21.4625,21.4057,21.4151,56808.0
2020-05-21 10:20:00,22.63,22.66,22.57,22.57,26780.0,21.4246,21.453,21.3678,21.3678,26780.0
2020-05-21 10:30:00,22.58,22.59,22.49,22.49,58852.0,21.3773,21.3867,21.2921,21.2921,58852.0
2020-05-21 10:40:00,22.52,22.59,22.51,22.58,71216.0,21.3205,21.3867,21.311,21.3773,71216.0
2020-05-21 10:50:00,22.58,22.63,22.55,22.57,59492.0,21.3773,21.4246,21.3489,21.3678,59492.0
2020-05-21 11:00:00,22.56,22.58,22.5,22.52,159844.0,21.3583,21.3773,21.3015,21.3205,159844.0
2020-05-21 11:10:00,22.52,22.53,22.46,22.46,101752.0,21.3205,21.3299,21.2637,21.2637,101752.0
2020-05-21 11:20:00,22.46,22.51,22.44,22.51,113276.0,21.2637,21.311,21.2447,21.311,113276.0
2020-05-21 11:30:00,22.51,22.62,22.51,22.62,47576.0,21.311,21.4151,21.311,21.4151,47576.0
2020-05-21 11:40:00,22.63,22.65,22.58,22.59,39252.0,21.4246,21.4435,21.3773,21.3867,39252.0
2020-05-21 11:50:00,22.6,22.62,22.58,22.62,60488.0,21.3962,21.4151,21.3773,21.4151,60488.0
2020-05-21 12:00:00,22.63,22.7,22.61,22.64,149744.0,21.4246,21.4909,21.4057,21.4341,149744.0
2020-05-21 12:10:00,22.65,22.67,22.63,22.64,46112.0,21.4435,21.4625,21.4246,21.4341,46112.0
2020-05-21 12:20:00,22.65,22.68,22.63,22.65,53984.0,21.4435,21.4719,21.4246,21.4435,53984.0
2020-05-21 12:30:00,22.65,22.65,22.61,22.61,97264.0,21.4435,21.4435,21.4057,21.4057,97264.0
2020-05-21 12:40:00,22.61,22.72,22.61,22.72,61148.0,21.4057,21.5098,21.4057,21.5098,61148.0
2020-05-21 12:50:00,22.72,22.72,22.66,22.67,98900.0,21.5098,21.5098,21.453,21.4625,98900.0
2020-05-21 13:00:00,22.68,22.74,22.65,22.66,55492.0,21.4719,21.5287,21.4435,21.453,55492.0
2020-05-21 13:10:00,22.67,22.7,22.67,22.69,58296.0,21.4625,21.4909,21.4625,21.4814,58296.0
2020-05-21 13:20:00,22.68,22.69,22.64,22.68,66596.0,21.4719,21.4814,21.4341,21.4719,66596.0
2020-05-21 13:30:00,22.66,22.69,22.64,22.68,60972.0,21.453,21.4814,21.4341,21.4719,60972.0
2020-05-21 13:40:00,22.68,22.69,22.66,22.68,210444.0,21.4719,21.4814,21.453,21.4719,210444.0
2020-05-21 13:50:00,22.68,22.69,22.64,22.67,137380.0,21.4719,21.4814,21.4341,21.4625,137380.0
2020-05-21 14:00:00,22.66,22.69,22.64,22.65,67560.0,21.453,21.4814,21.4341,21.4435,67560.0
2020-05-21 14:10:00,22.65,22.68,22.64,22.65,90568.0,21.4435,21.4719,21.4341,21.4435,90568.0
2020-05-21 14:20:00,22.66,22.75,22.65,22.71,113772.0,21.453,21.5382,21.4435,21.5003,113772.0
2020-05-21 14:30:00,22.72,22.73,22.65,22.67,64640.0,21.5098,21.5193,21.4435,21.4625,64640.0
2020-05-21 14:40:00,22.67,22.68,22.64,22.64,90532.0,21.4625,21.4719,21.4341,21.4341,90532.0
2020-05-21 14:50:00,22.65,22.67,22.62,22.62,129348.0,21.4435,21.4625,21.4151,21.4151,129348.0
2020-05-21 15:00:00,22.63,22.68,22.62,22.68,97264.0,21.4246,21.4719,21.4151,21.4719,97264.0
2020-05-21 15:10:00,22.67,22.67,22.61,22.66,81688.0,21.4625,21.4625,21.4057,21.453,81688.0
2020-05-21 15:20:00,22.65,22.66,22.61,22.62,102740.0,21.4435,21.453,21.4057,21.4151,102740.0
2020-05-21 15:30:00,22.62,22.64,22.58,22.6,167472.0,21.4151,21.4341,21.3773,21.3962,167472.0
2020-05-21 15:40:00,22.59,22.61,22.54,22.6,243628.0,21.3867,21.4057,21.3394,21.3962,243628.0
2020-05-21 15:50:00,22.6,22.61,22.53,22.55,745760.0,21.3962,21.4057,21.3299,21.3489,745760.0
2020-05-22 09:30:00,22.53,22.6,22.45,22.49,143792.0,21.3299,21.3962,21.2542,21.2921,143792.0
2020-05-22 09:40:00,22.5,22.53,22.49,22.52,154776.0,21.3015,21.3299,21.2921,21.3205,154776.0
2020-05-22 09:50:00,22.51,22.57,22.49,22.56,108424.0,21.311,21.3678,21.2921,21.3583,108424.0
2020-05-22 10:00:00,22.56,22.57,22.45,22.46,81648.0,21.3583,21.3678,21.2542,21.2637,81648.0
2020-05-22 10:10:00,22.46,22.49,22.44,22.44,110676.0,21.2637,21.2921,21.2447,21.2447,110676.0
2020-05-22 10:20:00,22.46,22.49,22.45,22.48,32312.0,21.2637,21.2921,21.2542,21.2826,32312.0
2020-05-22 10:30:00,22.49,22.5,22.43,22.45,48952.0,21.2921,21.3015,21.2352,21.2542,48952.0
2020-05-22 10:40:00,22.45,22.45,22.33,22.33,49056.0,21.2542,21.2542,21.1406,21.1406,49056.0
2020-05-22 10:50:00,22.32,22.37,22.3,22.33,48716.0,21.1311,21.1784,21.1122,21.1406,48716.0
2020-05-22 11:00:00,22.33,22.42,22.33,22.42,159132.0,21.1406,21.2258,21.1406,21.2258,159132.0
2020-05-22 11:10:00,22.42,22.45,22.4,22.42,82396.0,21.2258,21.2542,21.2068,21.2258,82396.0
2020-05-22 11:20:00,22.43,22.43,22.36,22.4,48060.0,21.2352,21.2352,21.169,21.2068,48060.0
2020-05-22 11:30:00,22.4,22.43,22.39,22.42,30332.0,21.2068,21.2352,21.1974,21.2258,30332.0
2020-05-22 11:40:00,22.43,22.45,22.41,22.45,34300.0,21.2352,21.2542,21.2163,21.2542,34300.0
2020-05-22 11:50:00,22.45,22.48,22.45,22.47,29004.0,21.2542,21.2826,21.2542,21.2731,29004.0
2020-05-22 12:00:00,22.47,22.5,22.46,22.48,39396.0,21.2731,21.3015,21.2637,21.2826,39396.0
2020-05-22 12:10:00,22.47,22.48,22.45,22.47,36288.0,21.2731,21.2826,21.2542,21.2731,36288.0
2020-05-22 12:20:00,22.46,22.51,22.46,22.49,45428.0,21.2637,21.311,21.2637,21.2921,45428.0
2020-05-22 12:30:00,22.5,22.54,22.5,22.5,21852.0,21.3015,21.3394,21.3015,21.3015,21852.0
2020-05-22 12:40:00,22.5,22.53,22.5,22.51,25204.0,21.3015,21.3299,21.3015,21.311,25204.0
2020-05-22 12:50:00,22.51,22.56,22.5,22.54,52440.0,21.311,21.3583,21.3015,21.3394,52440.0
2020-05-22 13:00:00,22.54,22.58,22.53,22.54,44672.0,21.3394,21.3773,21.3299,21.3394,44672.0
2020-05-22 13:10:00,22.54,22.54,22.51,22.54,40212.0,21.3394,21.3394,21.311,21.3394,40212.0
2020-05-22 13:20:00,22.53,22.59,22.53,22.55,35732.0,21.3299,21.3867,21.3299,21.3489,35732.0
2020-05-22 13:30:00,22.56,22.59,22.55,22.58,49664.0,21.3583,21.3867,21.3489,21.3773,49664.0
2020-05-22 13:40:00,22.59,22.61,22.54,22.54,50172.0,21.3867,21.4057,21.3394,21.3394,50172.0
2020-05-22 13:50:00,22.53,22.55,22.5,22.54,28496.0,21.3299,21.3489,21.3015,21.3394,28496.0
2020-05-22 14:00:00,22.55,22.63,22.55,22.62,46352.0,21.3489,21.4246,21.3489,21.4151,46352.0
2020-05-22 14:10:00,22.62,22.62,22.56,22.57,32504.0,21.4151,21.4151,21.3583,21.3678,32504.0
2020-05-22 14:20:00,22.58,22.58,22.56,22.58,30984.0,21.3773,21.3773,21.3583,21.3773,30984.0
2020-05-22 14:30:00,22.59,22.62,22.58,22.62,23916.0,21.3867,21.4151,21.3773,21.4151,23916.0
2020-05-22 14:40:00,22.61,22.62,22.55,22.56,38176.0,21.4057,21.4151,21.3489,21.3583,38176.0
2020-05-22 14:50:00,22.57,22.6,22.57,22.58,35380.0,21.3678,21.3962,21.3678,21.3773,35380.0
2020-05-22 15:00:00,22.58,22.59,22.55,22.58,87724.0,21.3773,21.3867,21.3489,21.3773,87724.0
2020-05-22 15:10:00,22.58,22.61,22.56,22.6,96412.0,21.3773,21.4057,21.3583,21.3962,96412.0
2020-05-22 15:20:00,22.6,22.6,22.55,22.58,87820.0,21.3962,21.3962,21.3489,21.3773,87820.0
2020-05-22 15:30:00,22.58,22.61,22.56,22.6,83148.0,21.3773,21.4057,21.3583,21.3962,83148.0
2020-05-22 15:40:00,22.6,22.7,22.59,22.68,129944.0,21.3962,21.4909,21.3867,21.4719,129944.0
2020-05-22 15:50:00,22.68,22.73,22.63,22.71,373176.0,21.4719,21.5193,21.4246,21.5003,373176.0
2020-05-26 09:30:00,23.29,23.43,23.25,23.38,223668.0,22.0494,22.182,22.0116,22.1346,223668.0
2020-05-26 09:40:00,23.36,23.49,23.36,23.46,51844.0,22.1157,22.2388,22.1157,22.2104,51844.0
2020-05-26 09:50:00,23.45,23.45,23.31,23.35,102696.0,22.2009,22.2009,22.0684,22.1062,102696.0
2020-05-26 10:00:00,23.34,23.35,23.24,23.31,124864.0,22.0968,22.1062,22.0021,22.0684,124864.0
2020-05-26 10:10:00,23.32,23.43,23.3,23.42,95852.0,22.0778,22.182,22.0589,22.1725,95852.0
2020-05-26 10:20:00,23.41,23.41,23.34,23.38,71012.0,22.163,22.163,22.0968,22.1346,71012.0
2020-05-26 10:30:00,23.4,23.46,23.39,23.45,52600.0,22.1536,22.2104,22.1441,22.2009,52600.0
2020-05-26 10:40:00,23.45,23.47,23.38,23.41,50724.0,22.2009,22.2199,22.1346,22.163,50724.0
2020-05-26 10:50:00,23.42,23.46,23.4,23.43,55080.0,22.1725,22.2104,22.1536,22.182,55080.0
2020-05-26 11:00:00,23.43,23.48,23.42,23.42,54536.0,22.182,22.2293,22.1725,22.1725,54536.0
2020-05-26 11:10:00,23.42,23.44,23.39,23.41,40040.0,22.1725,22.1915,22.1441,22.163,40040.0
2020-05-26 11:20:00,23.4,23.4,23.29,23.35,45776.0,22.1536,22.1536,22.0494,22.1062,45776.0
2020-05-26 11:30:00,23.35,23.37,23.3,23.34,37900.0,22.1062,22.1252,22.0589,22.0968,37900.0
2020-05-26 11:40:00,23.34,23.35,23.3,23.33,42412.0,22.0968,22.1062,22.0589,22.0873,42412.0
2020-05-26 11:50:00,23.33,23.42,23.32,23.41,119292.0,22.0873,22.1725,22.0778,22.163,119292.0
2020-05-26 12:00:00,23.42,23.45,23.4,23.44,66324.0,22.1725,22.2009,22.1536,22.1915,66324.0
2020-05-26 12:10:00,23.45,23.47,23.44,23.44,50368.0,22.2009,22.2199,22.1915,22.1915,50368.0
2020-05-26 12:20:00,23.43,23.48,23.41,23.47,97620.0,22.182,22.2293,22.163,22.2199,97620.0
2020-05-26 12:30:00,23.47,23.49,23.45,23.48,60484.0,22.2199,22.2388,22.2009,22.2293,60484.0
2020-05-26 12:40:00,23.49,23.5,23.47,23.49,50564.0,22.2388,22.2483,22.2199,22.2388,50564.0
2020-05-26 12:50:00,23.5,23.59,23.49,23.57,247836.0,22.2483,22.3335,22.2388,22.3145,247836.0
2020-05-26 13:00:00,23.57,23.59,23.55,23.57,71920.0,22.3145,22.3335,22.2956,22.3145,71920.0
2020-05-26 13:10:00,23.58,23.6,23.58,23.58,78476.0,22.324,22.3429,22.324,22.324,78476.0
2020-05-26 13:20:00,23.58,23.58,23.51,23.56,66200.0,22.324,22.324,22.2577,22.3051,66200.0
2020-05-26 13:30:00,23.56,23.62,23.53,23.62,91184.0,22.3051,22.3619,22.2767,22.3619,91184.0
2020-05-26 13:40:00,23.61,23.61,23.54,23.57,71376.0,22.3524,22.3524,22.2861,22.3145,71376.0
2020-05-26 13:50:00,23.57,23.57,23.53,23.54,45168.0,22.3145,22.3145,22.2767,22.2861,45168.0
2020-05-26 14:00:00,23.54,23.56,23.54,23.54,43556.0,22.2861,22.3051,22.2861,22.2861,43556.0
2020-05-26 14:10:00,23.54,23.6,23.54,23.6,44908.0,22.2861,22.3429,22.2861,22.3429,44908.0
2020-05-26 14:20:00,23.59,23.62,23.56,23.59,55888.0,22.3335,22.3619,22.3051,22.3335,55888.0
2020-05-26 14:30:00,23.59,23.59,23.54,23.57,45488.0,22.3335,22.3335,22.2861,22.3145,45488.0
2020-05-26 14:40:00,23.56,23.57,23.53,23.55,63128.0,22.3051,22.3145,22.2767,22.2956,63128.0
2020-05-26 14:50:00,23.55,23.58,23.54,23.55,64664.0,22.2956,22.324,22.2861,22.2956,64664.0
2020-05-26 15:00:00,23.54,23.55,23.46,23.47,80652.0,22.2861,22.2956,22.2104,22.2199,80652.0
2020-05-26 15:10:00,23.47,23.52,23.45,23.46,186156.0,22.2199,22.2672,22.2009,22.2104,186156.0
2020-05-26 15:20:00,23.47,23.52,23.45,23.51,96676.0,22.2199,22.2672,22.2009,22.2577,96676.0
2020-05-26 15:30:00,23.51,23.55,23.45,23.51,277196.0,22.2577,22.2956,22.2009,22.2577,277196.0
2020-05-26 15:40:00,23.51,23.52,23.44,23.46,259972.0,22.2577,22.2672,22.1915,22.2104,259972.0
2020-05-26 15:50:00,23.46,23.56,23.44,23.5,891184.0,22.2104,22.3051,22.1915,22.2483,891184.0
2020-05-27 09:30:00,23.75,24.0,23.75,23.86,451084.0,22.4849,22.7216,22.4849,22.5891,451084.0
2020-05-27 09:40:00,23.86,23.9,23.78,23.82,76952.0,22.5891,22.6269,22.5133,22.5512,76952.0
2020-05-27 09:50:00,23.83,23.88,23.77,23.83,108348.0,22.5607,22.608,22.5039,22.5607,108348.0
2020-05-27 10:00:00,23.83,23.94,23.81,23.93,234008.0,22.5607,22.6648,22.5417,22.6554,234008.0
2020-05-27 10:10:00,23.95,24.0,23.95,23.98,335524.0,22.6743,22.7216,22.6743,22.7027,335524.0
2020-05-27 10:20:00,23.99,24.01,23.89,23.9,344952.0,22.7122,22.7311,22.6175,22.6269,344952.0
2020-05-27 10:30:00,23.9,23.9,23.74,23.77,328420.0,22.6269,22.6269,22.4755,22.5039,328420.0
2020-05-27 10:40:00,23.77,23.77,23.59,23.59,120904.0,22.5039,22.5039,22.3335,22.3335,120904.0
2020-05-27 10:50:00,23.58,23.71,23.58,23.68,68848.0,22.324,22.4471,22.324,22.4187,68848.0
2020-05-27 11:00:00,23.7,23.78,23.64,23.77,253088.0,22.4376,22.5133,22.3808,22.5039,253088.0
2020-05-27 11:10:00,23.76,23.83,23.74,23.83,132816.0,22.4944,22.5607,22.4755,22.5607,132816.0
2020-05-27 11:20:00,23.83,23.83,23.73,23.77,69652.0,22.5607,22.5607,22.466,22.5039,69652.0
2020-05-27 11:30:00,23.79,23.89,23.72,23.74,97640.0,22.5228,22.6175,22.4565,22.4755,97640.0
2020-05-27 11:40:00,23.75,23.86,23.73,23.86,82760.0,22.4849,22.5891,22.466,22.5891,82760.0
2020-05-27 11:50:00,23.86,23.87,23.82,23.84,74008.0,22.5891,22.5985,22.5512,22.5701,74008.0
2020-05-27 12:00:00,23.83,23.84,23.78,23.82,47300.0,22.5607,22.5701,22.5133,22.5512,47300.0
2020-05-27 12:10:00,23.83,23.84,23.77,23.77,47252.0,22.5607,22.5701,22.5039,22.5039,47252.0
2020-05-27 12:20:00,23.77,23.77,23.63,23.63,92612.0,22.5039,22.5039,22.3713,22.3713,92612.0
2020-05-27 12:30:00,23.63,23.67,23.62,23.66,57940.0,22.3713,22.4092,22.3619,22.3997,57940.0
2020-05-27 12:40:00,23.66,23.72,23.66,23.7,48600.0,22.3997,22.4565,22.3997,22.4376,48600.0
2020-05-27 12:50:00,23.71,23.72,23.68,23.68,55368.0,22.4471,22.4565,22.4187,22.4187,55368.0
2020-05-27 13:00:00,23.68,23.76,23.63,23.73,116312.0,22.4187,22.4944,22.3713,22.466,116312.0
2020-05-27 13:10:00,23.72,23.75,23.68,23.71,56540.0,22.4565,22.4849,22.4187,22.4471,56540.0
2020-05-27 13:20:00,23.7,23.71,23.67,23.71,41036.0,22.4376,22.4471,22.4092,22.4471,41036.0
2020-05-27 13:30:00,23.71,23.71,23.64,23.71,47616.0,22.4471,22.4471,22.3808,22.4471,47616.0
2020-05-27 13:40:00,23.69,23.7,23.66,23.68,44092.0,22.4281,22.4376,22.3997,22.4187,44092.0
2020-05-27 13:50:00,23.68,23.72,23.67,23.7,25156.0,22.4187,22.4565,22.4092,22.4376,25156.0
2020-05-27 14:00:00,23.68,23.75,23.68,23.74,48520.0,22.4187,22.4849,22.4187,22.4755,48520.0
2020-05-27 14:10:00,23.74,23.81,23.74,23.77,53400.0,22.4755,22.5417,22.4755,22.5039,53400.0
2020-05-27 14:20:00,23.77,23.77,23.71,23.71,25696.0,22.5039,22.5039,22.4471,22.4471,25696.0
2020-05-27 14:30:00,23.71,23.74,23.71,23.72,29100.0,22.4471,22.4755,22.4471,22.4565,29100.0
2020-05-27 14:40:00,23.72,23.73,23.69,23.72,31660.0,22.4565,22.466,22.4281,22.4565,31660.0
2020-05-27 14:50:00,23.72,23.75,23.71,23.72,38492.0,22.4565,22.4849,22.4471,22.4565,38492.0
2020-05-27 15:00:00,23.73,23.77,23.72,23.77,75292.0,22.466,22.5039,22.4565,22.5039,75292.0
2020-05-27 15:10:00,23.77,23.8,23.76,23.8,135332.0,22.5039,22.5323,22.4944,22.5323,135332.0
2020-05-27 15:20:00,23.8,23.8,23.75,23.77,114344.0,22.5323,22.5323,22.4849,22.5039,114344.0
2020-05-27 15:30:00,23.76,23.76,23.67,23.71,123492.0,22.4944,22.4944,22.4092,22.4471,123492.0
2020-05-27 15:40:00,23.71,23.77,23.71,23.76,132336.0,22.4471,22.5039,22.4471,22.4944,132336.0
2020-05-27 15:50:00,23.76,23.9,23.75,23.88,625800.0,22.4944,22.6269,22.4849,22.608,625800.0
2020-05-28 09:30:00,24.09,24.09,23.77,23.77,188220.0,22.8068,22.8068,22.5039,22.5039,188220.0
2020-05-28 09:40:00,23.77,23.86,23.71,23.76,44308.0,22.5039,22.5891,22.4471,22.4944,44308.0
2020-05-28 09:50:00,23.79,23.84,23.75,23.77,30380.0,22.5228,22.5701,22.4849,22.5039,30380.0
2020-05-28 10:00:00,23.75,23.85,23.71,23.83,51992.0,22.4849,22.5796,22.4471,22.5607,51992.0
2020-05-28 10:10:00,23.82,23.88,23.8,23.82,213584.0,22.5512,22.608,22.5323,22.5512,213584.0
2020-05-28 10:20:00,23.82,23.88,23.82,23.87,44972.0,22.5512,22.608,22.5512,22.5985,44972.0
2020-05-28 10:30:00,23.88,23.89,23.85,23.86,51752.0,22.608,22.6175,22.5796,22.5891,51752.0
2020-05-28 10:40:00,23.86,23.95,23.86,23.94,203196.0,22.5891,22.6743,22.5891,22.6648,203196.0
2020-05-28 10:50:00,23.94,23.98,23.91,23.91,77752.0,22.6648,22.7027,22.6364,22.6364,77752.0
2020-05-28 11:00:00,23.92,23.93,23.86,23.87,39660.0,22.6459,22.6554,22.5891,22.5985,39660.0
2020-05-28 11:10:00,23.86,23.9,23.84,23.9,33836.0,22.5891,22.6269,22.5701,22.6269,33836.0
2020-05-28 11:20:00,23.9,23.93,23.85,23.93,37520.0,22.6269,22.6554,22.5796,22.6554,37520.0
2020-05-28 11:30:00,23.93,23.96,23.92,23.95,33128.0,22.6554,22.6838,22.6459,22.6743,33128.0
2020-05-28 11:40:00,23.94,24.0,23.93,23.98,34572.0,22.6648,22.7216,22.6554,22.7027,34572.0
2020-05-28 11:50:00,23.97,24.05,23.97,24.03,129544.0,22.6932,22.769,22.6932,22.75,129544.0
2020-05-28 12:00:00,24.03,24.05,23.99,24.03,54048.0,22.75,22.769,22.7122,22.75,54048.0
2020-05-28 12:10:00,24.02,24.04,24.0,24.0,224732.0,22.7406,22.7595,22.7216,22.7216,224732.0
2020-05-28 12:20:00,23.99,24.0,23.89,23.9,42948.0,22.7122,22.7216,22.6175,22.6269,42948.0
2020-05-28 12:30:00,23.91,23.98,23.9,23.97,31508.0,22.6364,22.7027,22.6269,22.6932,31508.0
2020-05-28 12:40:00,23.98,24.01,23.98,24.0,23196.0,22.7027,22.7311,22.7027,22.7216,23196.0
2020-05-28 12:50:00,23.99,24.02,23.99,24.0,38596.0,22.7122,22.7406,22.7122,22.7216,38596.0
2020-05-28 13:00:00,24.0,24.02,23.99,23.99,27464.0,22.7216,22.7406,22.7122,22.7122,27464.0
2020-05-28 13:10:00,23.99,24.02,23.97,23.97,34664.0,22.7122,22.7406,22.6932,22.6932,34664.0
2020-05-28 13:20:00,23.97,24.06,23.97,24.05,80536.0,22.6932,22.7784,22.6932,22.769,80536.0
2020-05-28 13:30:00,24.05,24.06,24.03,24.05,28828.0,22.769,22.7784,22.75,22.769,28828.0
2020-05-28 13:40:00,24.06,24.07,24.03,24.03,46948.0,22.7784,22.7879,22.75,22.75,46948.0
2020-05-28 13:50:00,24.02,24.09,24.0,24.07,46628.0,22.7406,22.8068,22.7216,22.7879,46628.0
2020-05-28 14:00:00,24.09,24.12,24.08,24.1,78652.0,22.8068,22.8352,22.7974,22.8163,78652.0
2020-05-28 14:10:00,24.1,24.14,24.07,24.13,70804.0,22.8163,22.8542,22.7879,22.8447,70804.0
2020-05-28 14:20:00,24.13,24.14,24.06,24.08,73800.0,22.8447,22.8542,22.7784,22.7974,73800.0
2020-05-28 14:30:00,24.08,24.09,24.02,24.03,50100.0,22.7974,22.8068,22.7406,22.75,50100.0
2020-05-28 14:40:00,24.03,24.04,23.99,24.0,49604.0,22.75,22.7595,22.7122,22.7216,49604.0
2020-05-28 14:50:00,24.0,24.02,23.96,24.02,55828.0,22.7216,22.7406,22.6838,22.7406,55828.0
2020-05-28 15:00:00,24.01,24.04,24.01,24.03,61248.0,22.7311,22.7595,22.7311,22.75,61248.0
2020-05-28 15:10:00,24.02,24.09,23.99,23.99,257288.0,22.7406,22.8068,22.7122,22.7122,257288.0
2020-05-28 15:20:00,24.0,24.04,23.96,23.99,117516.0,22.7216,22.7595,22.6838,22.7122,117516.0
2020-05-28 15:30:00,24.0,24.0,23.94,23.95,320416.0,22.7216,22.7216,22.6648,22.6743,320416.0
2020-05-28 15:40:00,23.94,23.94,23.83,23.85,285824.0,22.6648,22.6648,22.5607,22.5796,285824.0
2020-05-28 15:50:00,23.83,23.86,23.78,23.84,1044688.0,22.5607,22.5891,22.5133,22.5701,1044688.0
2020-05-29 09:30:00,23.76,23.76,23.53,23.69,102784.0,22.4944,22.4944,22.2767,22.4281,102784.0
2020-05-29 09:40:00,23.66,23.78,23.64,23.77,76032.0,22.3997,22.5133,22.3808,22.5039,76032.0
2020-05-29 09:50:00,23.74,23.76,23.7,23.73,91580.0,22.4755,22.4944,22.4376,22.466,91580.0
2020-05-29 10:00:00,23.71,23.8,23.69,23.76,93752.0,22.4471,22.5323,22.4281,22.4944,93752.0
2020-05-29 10:10:00,23.77,23.85,23.77,23.81,74572.0,22.5039,22.5796,22.5039,22.5417,74572.0
2020-05-29 10:20:00,23.81,23.83,23.7,23.73,71292.0,22.5417,22.5607,22.4376,22.466,71292.0
2020-05-29 10:30:00,23.75,23.79,23.72,23.74,46640.0,22.4849,22.5228,22.4565,22.4755,46640.0
2020-05-29 10:40:00,23.75,23.78,23.68,23.68,47136.0,22.4849,22.5133,22.4187,22.4187,47136.0
2020-05-29 10:50:00,23.7,23.74,23.66,23.71,59712.0,22.4376,22.4755,22.3997,22.4471,59712.0
2020-05-29 11:00:00,23.71,23.75,23.68,23.73,40672.0,22.4471,22.4849,22.4187,22.466,40672.0
2020-05-29 11:10:00,23.73,23.82,23.73,23.76,70640.0,22.466,22.5512,22.466,22.4944,70640.0
2020-05-29 11:20:00,23.77,23.82,23.77,23.77,55760.0,22.5039,22.5512,22.5039,22.5039,55760.0
2020-05-29 11:30:00,23.75,23.88,23.75,23.84,83320.0,22.4849,22.608,22.4849,22.5701,83320.0
2020-05-29 11:40:00,23.85,23.86,23.81,23.84,266480.0,22.5796,22.5891,22.5417,22.5701,266480.0
2020-05-29 11:50:00,23.83,23.85,23.76,23.77,79400.0,22.5607,22.5796,22.4944,22.5039,79400.0
2020-05-29 12:00:00,23.78,23.79,23.74,23.74,30456.0,22.5133,22.5228,22.4755,22.4755,30456.0
2020-05-29 12:10:00,23.77,23.77,23.72,23.73,47344.0,22.5039,22.5039,22.4565,22.466,47344.0
2020-05-29 12:20:00,23.73,23.78,23.73,23.78,44720.0,22.466,22.5133,22.466,22.5133,44720.0
2020-05-29 12:30:00,23.76,23.8,23.75,23.8,71796.0,22.4944,22.5323,22.4849,22.5323,71796.0
2020-05-29 12:40:00,23.81,23.83,23.75,23.79,101412.0,22.5417,22.5607,22.4849,22.5228,101412.0
2020-05-29 12:50:00,23.8,23.93,23.72,23.89,92824.0,22.5323,22.6554,22.4565,22.6175,92824.0
2020-05-29 13:00:00,23.89,23.91,23.83,23.87,49588.0,22.6175,22.6364,22.5607,22.5985,49588.0
2020-05-29 13:10:00,23.88,23.91,23.86,23.88,41236.0,22.608,22.6364,22.5891,22.608,41236.0
2020-05-29 13:20:00,23.89,23.93,23.87,23.89,100092.0,22.6175,22.6554,22.5985,22.6175,100092.0
2020-05-29 13:30:00,23.88,23.92,23.84,23.86,168108.0,22.608,22.6459,22.5701,22.5891,168108.0
2020-05-29 13:40:00,23.86,23.88,23.83,23.84,74440.0,22.5891,22.608,22.5607,22.5701,74440.0
2020-05-29 13:50:00,23.84,23.87,23.81,23.86,77868.0,22.5701,22.5985,22.5417,22.5891,77868.0
2020-05-29 14:00:00,23.85,23.97,23.84,23.96,117888.0,22.5796,22.6932,22.5701,22.6838,117888.0
2020-05-29 14:10:00,23.99,23.99,23.9,23.98,104720.0,22.7122,22.7122,22.6269,22.7027,104720.0
2020-05-29 14:20:00,23.98,24.01,23.92,23.98,69556.0,22.7027,22.7311,22.6459,22.7027,69556.0
2020-05-29 14:30:00,23.99,23.99,23.93,23.95,39416.0,22.7122,22.7122,22.6554,22.6743,39416.0
2020-05-29 14:40:00,23.95,23.97,23.91,23.92,161080.0,22.6743,22.6932,22.6364,22.6459,161080.0
2020-05-29 14:50:00,23.92,24.08,23.79,24.04,208528.0,22.6459,22.7974,22.5228,22.7595,208528.0
2020-05-29 15:00:00,24.07,24.17,24.07,24.13,140056.0,22.7879,22.8826,22.7879,22.8447,140056.0
2020-05-29 15:10:00,24.14,24.15,24.08,24.1,119696.0,22.8542,22.8636,22.7974,22.8163,119696.0
2020-05-29 15:20:00,24.08,24.11,24.04,24.07,94172.0,22.7974,22.8258,22.7595,22.7879,94172.0
2020-05-29 15:30:00,24.07,24.1,24.02,24.08,172116.0,22.7879,22.8163,22.7406,22.7974,172116.0
2020-05-29 15:40:00,24.08,24.1,24.05,24.05,175552.0,22.7974,22.8163,22.769,22.769,175552.0
2020-05-29 15:50:00,24.06,24.2,24.06,24.14,476248.0,22.7784,22.911,22.7784,22.8542,476248.0
2020-06-01 09:30:00,24.06,24.07,23.98,24.01,146152.0,22.7784,22.7879,22.7027,22.7311,146152.0
2020-06-01 09:40:00,24.03,24.12,24.03,24.1,100940.0,22.75,22.8352,22.75,22.8163,100940.0
2020-06-01 09:50:00,24.09,24.11,24.06,24.1,113328.0,22.8068,22.8258,22.7784,22.8163,113328.0
2020-06-01 10:00:00,24.11,24.22,24.08,24.18,88748.0,22.8258,22.9299,22.7974,22.892,88748.0
2020-06-01 10:10:00,24.18,24.23,24.17,24.2,71280.0,22.892,22.9394,22.8826,22.911,71280.0
2020-06-01 10:20:00,24.2,24.28,24.19,24.27,76228.0,22.911,22.9867,22.9015,22.9772,76228.0
2020-06-01 10:30:00,24.29,24.33,24.24,24.25,55700.0,22.9962,23.034,22.9488,22.9583,55700.0
2020-06-01 10:40:00,24.26,24.32,24.24,24.31,55420.0,22.9678,23.0246,22.9488,23.0151,55420.0
2020-06-01 10:50:00,24.31,24.38,24.3,24.37,56720.0,23.0151,23.0814,23.0056,23.0719,56720.0
2020-06-01 11:00:00,24.38,24.43,24.3,24.3,246484.0,23.0814,23.1287,23.0056,23.0056,246484.0
2020-06-01 11:10:00,24.31,24.41,24.3,24.38,108776.0,23.0151,23.1098,23.0056,23.0814,108776.0
2020-06-01 11:20:00,24.39,24.42,24.37,24.42,91192.0,23.0908,23.1193,23.0719,23.1193,91192.0
2020-06-01 11:30:00,24.42,24.43,24.38,24.42,97424.0,23.1193,23.1287,23.0814,23.1193,97424.0
2020-06-01 11:40:00,24.42,24.46,24.42,24.45,95420.0,23.1193,23.1571,23.1193,23.1477,95420.0
2020-06-01 11:50:00,24.46,24.48,24.44,24.45,64932.0,23.1571,23.1761,23.1382,23.1477,64932.0
2020-06-01 12:00:00,24.46,24.46,24.4,24.43,57400.0,23.1571,23.1571,23.1003,23.1287,57400.0
2020-06-01 12:10:00,24.43,24.43,24.39,24.4,50404.0,23.1287,23.1287,23.0908,23.1003,50404.0
2020-06-01 12:20:00,24.4,24.44,24.39,24.43,73240.0,23.1003,23.1382,23.0908,23.1287,73240.0
2020-06-01 12:30:00,24.44,24.47,24.37,24.38,54856.0,23.1382,23.1666,23.0719,23.0814,54856.0
2020-06-01 12:40:00,24.37,24.42,24.36,24.4,51176.0,23.0719,23.1193,23.0624,23.1003,51176.0
2020-06-01 12:50:00,24.4,24.45,24.39,24.43,99324.0,23.1003,23.1477,23.0908,23.1287,99324.0
2020-06-01 13:00:00,24.44,24.49,24.44,24.48,23464.0,23.1382,23.1855,23.1382,23.1761,23464.0
2020-06-01 13:10:00,24.46,24.48,24.45,24.46,62172.0,23.1571,23.1761,23.1477,23.1571,62172.0
2020-06-01 13:20:00,24.45,24.47,24.44,24.45,41008.0,23.1477,23.1666,23.1382,23.1477,41008.0
2020-06-01 13:30:00,24.47,24.47,24.43,24.44,28048.0,23.1666,23.1666,23.1287,23.1382,28048.0
2020-06-01 13:40:00,24.45,24.51,24.45,24.5,56820.0,23.1477,23.2045,23.1477,23.195,56820.0
2020-06-01 13:50:00,24.51,24.51,24.44,24.5,50788.0,23.2045,23.2045,23.1382,23.195,50788.0
2020-06-01 14:00:00,24.5,24.55,24.49,24.54,95176.0,23.195,23.2423,23.1855,23.2329,95176.0
2020-06-01 14:10:00,24.54,24.55,24.52,24.52,88724.0,23.2329,23.2423,23.2139,23.2139,88724.0
2020-06-01 14:20:00,24.52,24.53,24.46,24.46,110960.0,23.2139,23.2234,23.1571,23.1571,110960.0
2020-06-01 14:30:00,24.46,24.55,24.46,24.55,51904.0,23.1571,23.2423,23.1571,23.2423,51904.0
2020-06-01 14:40:00,24.55,24.58,24.54,24.56,95992.0,23.2423,23.2707,23.2329,23.2518,95992.0
2020-06-01 14:50:00,24.56,24.58,24.55,24.58,74908.0,23.2518,23.2707,23.2423,23.2707,74908.0
2020-06-01 15:00:00,24.58,24.58,24.53,24.54,193104.0,23.2707,23.2707,23.2234,23.2329,193104.0
2020-06-01 15:10:00,24.54,24.55,24.49,24.5,72052.0,23.2329,23.2423,23.1855,23.195,72052.0
2020-06-01 15:20:00,24.5,24.5,24.43,24.45,75440.0,23.195,23.195,23.1287,23.1477,75440.0
2020-06-01 15:30:00,24.45,24.48,24.42,24.42,91808.0,23.1477,23.1761,23.1193,23.1193,91808.0
2020-06-01 15:40:00,24.43,24.51,24.42,24.49,181120.0,23.1287,23.2045,23.1193,23.1855,181120.0
2020-06-01 15:50:00,24.48,24.48,24.41,24.42,518448.0,23.1761,23.1761,23.1098,23.1193,518448.0
2020-06-02 09:30:00,24.55,24.55,24.26,24.37,180328.0,23.2423,23.2423,22.9678,23.0719,180328.0
2020-06-02 09:40:00,24.37,24.47,24.35,24.47,22800.0,23.0719,23.1666,23.053,23.1666,22800.0
2020-06-02 09:50:00,24.48,24.57,24.48,24.55,20240.0,23.1761,23.2613,23.1761,23.2423,20240.0
2020-06-02 10:00:00,24.56,24.57,24.54,24.56,55028.0,23.2518,23.2613,23.2329,23.2518,55028.0
2020-06-02 10:10:00,24.56,24.65,24.56,24.6,119984.0,23.2518,23.337,23.2518,23.2897,119984.0
2020-06-02 10:20:00,24.6,24.68,24.6,24.68,34904.0,23.2897,23.3654,23.2897,23.3654,34904.0
2020-06-02 10:30:00,24.68,24.7,24.64,24.66,65332.0,23.3654,23.3843,23.3275,23.3465,65332.0
2020-06-02 10:40:00,24.65,24.67,24.6,24.62,114592.0,23.337,23.3559,23.2897,23.3086,114592.0
2020-06-02 10:50:00,24.6,24.65,24.59,24.61,36920.0,23.2897,23.337,23.2802,23.2991,36920.0
2020-06-02 11:00:00,24.61,24.63,24.53,24.55,68976.0,23.2991,23.3181,23.2234,23.2423,68976.0
2020-06-02 11:10:00,24.55,24.59,24.55,24.58,32448.0,23.2423,23.2802,23.2423,23.2707,32448.0
2020-06-02 11:20:00,24.58,24.65,24.58,24.63,44076.0,23.2707,23.337,23.2707,23.3181,44076.0
2020-06-02 11:30:00,24.62,24.67,24.61,24.66,46524.0,23.3086,23.3559,23.2991,23.3465,46524.0
2020-06-02 11:40:00,24.68,24.72,24.68,24.7,69220.0,23.3654,23.4033,23.3654,23.3843,69220.0
2020-06-02 11:50:00,24.7,24.73,24.68,24.73,73264.0,23.3843,23.4127,23.3654,23.4127,73264.0
2020-06-02 12:00:00,24.73,24.76,24.72,24.75,64732.0,23.4127,23.4411,23.4033,23.4317,64732.0
2020-06-02 12:10:00,24.74,24.77,24.73,24.75,58428.0,23.4222,23.4506,23.4127,23.4317,58428.0
2020-06-02 12:20:00,24.75,24.75,24.71,24.74,54964.0,23.4317,23.4317,23.3938,23.4222,54964.0
2020-06-02 12:30:00,24.74,24.74,24.72,24.74,49236.0,23.4222,23.4222,23.4033,23.4222,49236.0
2020-06-02 12:40:00,24.74,24.77,24.72,24.73,33188.0,23.4222,23.4506,23.4033,23.4127,33188.0
2020-06-02 12:50:00,24.74,24.75,24.72,24.74,73920.0,23.4222,23.4317,23.4033,23.4222,73920.0
2020-06-02 13:00:00,24.73,24.76,24.73,24.75,32268.0,23.4127,23.4411,23.4127,23.4317,32268.0
2020-06-02 13:10:00,24.75,24.8,24.74,24.8,36996.0,23.4317,23.479,23.4222,23.479,36996.0
2020-06-02 13:20:00,24.8,24.8,24.73,24.75,30212.0,23.479,23.479,23.4127,23.4317,30212.0
2020-06-02 13:30:00,24.75,24.78,24.74,24.75,39932.0,23.4317,23.4601,23.4222,23.4317,39932.0
2020-06-02 13:40:00,24.75,24.77,24.74,24.77,23036.0,23.4317,23.4506,23.4222,23.4506,23036.0
2020-06-02 13:50:00,24.77,24.78,24.76,24.77,54176.0,23.4506,23.4601,23.4411,23.4506,54176.0
2020-06-02 14:00:00,24.76,24.77,24.72,24.73,36276.0,23.4411,23.4506,23.4033,23.4127,36276.0
2020-06-02 14:10:00,24.73,24.74,24.7,24.72,46172.0,23.4127,23.4222,23.3843,23.4033,46172.0
2020-06-02 14:20:00,24.73,24.73,24.68,24.68,64160.0,23.4127,23.4127,23.3654,23.3654,64160.0
2020-06-02 14:30:00,24.67,24.68,24.65,24.66,44304.0,23.3559,23.3654,23.337,23.3465,44304.0
2020-06-02 14:40:00,24.66,24.72,24.66,24.72,48456.0,23.3465,23.4033,23.3465,23.4033,48456.0
2020-06-02 14:50:00,24.72,24.75,24.72,24.74,52364.0,23.4033,23.4317,23.4033,23.4222,52364.0
2020-06-02 15:00:00,24.74,24.74,24.7,24.71,160836.0,23.4222,23.4222,23.3843,23.3938,160836.0
2020-06-02 15:10:00,24.72,24.73,24.69,24.71,76796.0,23.4033,23.4127,23.3749,23.3938,76796.0
2020-06-02 15:20:00,24.7,24.71,24.63,24.68,145572.0,23.3843,23.3938,23.3181,23.3654,145572.0
2020-06-02 15:30:00,24.68,24.7,24.66,24.7,149328.0,23.3654,23.3843,23.3465,23.3843,149328.0
2020-06-02 15:40:00,24.7,24.77,24.67,24.77,248568.0,23.3843,23.4506,23.3559,23.4506,248568.0
2020-06-02 15:50:00,24.78,24.81,24.63,24.73,1613192.0,23.4601,23.4885,23.3181,23.4127,1613192.0
2020-06-03 09:30:00,25.0,25.19,24.88,25.17,314328.0,23.6684,23.8482,23.5547,23.8293,314328.0
2020-06-03 09:40:00,25.15,25.24,25.13,25.18,86908.0,23.8104,23.8956,23.7914,23.8388,86908.0
2020-06-03 09:50:00,25.19,25.22,25.15,25.21,113288.0,23.8482,23.8766,23.8104,23.8672,113288.0
2020-06-03 10:00:00,25.22,25.27,25.2,25.22,39676.0,23.8766,23.924,23.8577,23.8766,39676.0
2020-06-03 10:10:00,25.23,25.33,25.21,25.31,55392.0,23.8861,23.9808,23.8672,23.9618,55392.0
2020-06-03 10:20:00,25.31,25.35,25.27,25.34,169456.0,23.9618,23.9997,23.924,23.9902,169456.0
2020-06-03 10:30:00,25.33,25.38,25.32,25.36,34776.0,23.9808,24.0281,23.9713,24.0092,34776.0
2020-06-03 10:40:00,25.35,25.42,25.35,25.42,132616.0,23.9997,24.066,23.9997,24.066,132616.0
2020-06-03 10:50:00,25.42,25.43,25.37,25.4,71136.0,24.066,24.0755,24.0186,24.047,71136.0
2020-06-03 11:00:00,25.37,25.41,25.35,25.36,164040.0,24.0186,24.0565,23.9997,24.0092,164040.0
2020-06-03 11:10:00,25.36,25.4,25.35,25.37,110252.0,24.0092,24.047,23.9997,24.0186,110252.0
2020-06-03 11:20:00,25.35,25.39,25.33,25.35,109196.0,23.9997,24.0376,23.9808,23.9997,109196.0
2020-06-03 11:30:00,25.36,25.43,25.34,25.38,130880.0,24.0092,24.0755,23.9902,24.0281,130880.0
2020-06-03 11:40:00,25.39,25.4,25.37,25.4,35492.0,24.0376,24.047,24.0186,24.047,35492.0
2020-06-03 11:50:00,25.39,25.41,25.36,25.41,163848.0,24.0376,24.0565,24.0092,24.0565,163848.0
2020-06-03 12:00:00,25.39,25.48,25.38,25.48,192940.0,24.0376,24.1228,24.0281,24.1228,192940.0
2020-06-03 12:10:00,25.48,25.5,25.47,25.49,467576.0,24.1228,24.1417,24.1133,24.1323,467576.0
2020-06-03 12:20:00,25.49,25.5,25.43,25.5,178072.0,24.1323,24.1417,24.0755,24.1417,178072.0
2020-06-03 12:30:00,25.5,25.57,25.49,25.56,143008.0,24.1417,24.208,24.1323,24.1985,143008.0
2020-06-03 12:40:00,25.56,25.61,25.55,25.59,102464.0,24.1985,24.2459,24.1891,24.2269,102464.0
2020-06-03 12:50:00,25.6,25.6,25.57,25.59,59844.0,24.2364,24.2364,24.208,24.2269,59844.0
2020-06-03 13:00:00,25.58,25.61,25.56,25.58,73336.0,24.2175,24.2459,24.1985,24.2175,73336.0
2020-06-03 13:10:00,25.59,25.65,25.55,25.65,67536.0,24.2269,24.2837,24.1891,24.2837,67536.0
2020-06-03 13:20:00,25.65,25.69,25.63,25.68,35144.0,24.2837,24.3216,24.2648,24.3121,35144.0
2020-06-03 13:30:00,25.68,25.68,25.65,25.67,79280.0,24.3121,24.3121,24.2837,24.3027,79280.0
2020-06-03 13:40:00,25.67,25.7,25.65,25.66,93228.0,24.3027,24.3311,24.2837,24.2932,93228.0
2020-06-03 13:50:00,25.66,25.7,25.66,25.69,73764.0,24.2932,24.3311,24.2932,24.3216,73764.0
2020-06-03 14:00:00,25.69,25.75,25.68,25.74,69448.0,24.3216,24.3784,24.3121,24.3689,69448.0
2020-06-03 14:10:00,25.75,25.77,25.74,25.75,97560.0,24.3784,24.3973,24.3689,24.3784,97560.0
2020-06-03 14:20:00,25.75,25.79,25.74,25.74,69912.0,24.3784,24.4163,24.3689,24.3689,69912.0
2020-06-03 14:30:00,25.74,25.77,25.72,25.74,200932.0,24.3689,24.3973,24.35,24.3689,200932.0
2020-06-03 14:40:00,25.74,25.78,25.72,25.74,107404.0,24.3689,24.4068,24.35,24.3689,107404.0
2020-06-03 14:50:00,25.74,25.78,25.73,25.74,93928.0,24.3689,24.4068,24.3595,24.3689,93928.0
2020-06-03 15:00:00,25.74,25.77,25.73,25.74,289824.0,24.3689,24.3973,24.3595,24.3689,289824.0
2020-06-03 15:10:00,25.74,25.76,25.7,25.72,176520.0,24.3689,24.3879,24.3311,24.35,176520.0
2020-06-03 15:20:00,25.72,25.77,25.69,25.76,210352.0,24.35,24.3973,24.3216,24.3879,210352.0
2020-06-03 15:30:00,25.75,25.79,25.74,25.79,175164.0,24.3784,24.4163,24.3689,24.4163,175164.0
2020-06-03 15:40:00,25.79,25.81,25.77,25.8,155232.0,24.4163,24.4352,24.3973,24.4257,155232.0
2020-06-03 15:50:00,25.82,25.84,25.74,25.8,676020.0,24.4447,24.4636,24.3689,24.4257,676020.0
2020-06-04 09:30:00,25.5,25.64,25.4,25.51,346588.0,24.1417,24.2743,24.047,24.1512,346588.0
2020-06-04 09:40:00,25.5,25.57,25.45,25.52,226296.0,24.1417,24.208,24.0944,24.1607,226296.0
2020-06-04 09:50:00,25.5,25.56,25.5,25.54,97800.0,24.1417,24.1985,24.1417,24.1796,97800.0
2020-06-04 10:00:00,25.54,25.65,25.54,25.63,93328.0,24.1796,24.2837,24.1796,24.2648,93328.0
2020-06-04 10:10:00,25.62,25.68,25.58,25.66,104684.0,24.2553,24.3121,24.2175,24.2932,104684.0
2020-06-04 10:20:00,25.66,25.72,25.61,25.71,77316.0,24.2932,24.35,24.2459,24.3405,77316.0
2020-06-04 10:30:00,25.72,25.77,25.68,25.7,100328.0,24.35,24.3973,24.3121,24.3311,100328.0
2020-06-04 10:40:00,25.7,25.79,25.7,25.77,118492.0,24.3311,24.4163,24.3311,24.3973,118492.0
2020-06-04 10:50:00,25.78,25.84,25.75,25.81,97480.0,24.4068,24.4636,24.3784,24.4352,97480.0
2020-06-04 11:00:00,25.81,25.85,25.78,25.78,93888.0,24.4352,24.4731,24.4068,24.4068,93888.0
2020-06-04 11:10:00,25.78,25.83,25.75,25.77,159780.0,24.4068,24.4541,24.3784,24.3973,159780.0
2020-06-04 11:20:00,25.78,25.78,25.68,25.73,154108.0,24.4068,24.4068,24.3121,24.3595,154108.0
2020-06-04 11:30:00,25.74,25.79,25.72,25.75,198724.0,24.3689,24.4163,24.35,24.3784,198724.0
2020-06-04 11:40:00,25.75,25.78,25.68,25.69,148852.0,24.3784,24.4068,24.3121,24.3216,148852.0
2020-06-04 11:50:00,25.67,25.7,25.63,25.65,86788.0,24.3027,24.3311,24.2648,24.2837,86788.0
2020-06-04 12:00:00,25.66,25.69,25.64,25.66,440728.0,24.2932,24.3216,24.2743,24.2932,440728.0
2020-06-04 12:10:00,25.68,25.68,25.59,25.65,291340.0,24.3121,24.3121,24.2269,24.2837,291340.0
2020-06-04 12:20:00,25.65,25.67,25.56,25.57,134896.0,24.2837,24.3027,24.1985,24.208,134896.0
2020-06-04 12:30:00,25.57,25.58,25.53,25.56,128452.0,24.208,24.2175,24.1701,24.1985,128452.0
2020-06-04 12:40:00,25.55,25.56,25.5,25.5,75228.0,24.1891,24.1985,24.1417,24.1417,75228.0
2020-06-04 12:50:00,25.5,25.55,25.47,25.53,105320.0,24.1417,24.1891,24.1133,24.1701,105320.0
2020-06-04 13:00:00,25.53,25.56,25.5,25.55,161072.0,24.1701,24.1985,24.1417,24.1891,161072.0
2020-06-04 13:10:00,25.55,25.57,25.53,25.57,74748.0,24.1891,24.208,24.1701,24.208,74748.0
2020-06-04 13:20:00,25.57,25.58,25.52,25.52,71128.0,24.208,24.2175,24.1607,24.1607,71128.0
2020-06-04 13:30:00,25.52,25.57,25.52,25.55,116748.0,24.1607,24.208,24.1607,24.1891,116748.0
2020-06-04 13:40:00,25.56,25.62,25.55,25.6,124772.0,24.1985,24.2553,24.1891,24.2364,124772.0
2020-06-04 13:50:00,25.59,25.61,25.56,25.57,191508.0,24.2269,24.2459,24.1985,24.208,191508.0
2020-06-04 14:00:00,25.57,25.59,25.48,25.48,252540.0,24.208,24.2269,24.1228,24.1228,252540.0
2020-06-04 14:10:00,25.48,25.51,25.42,25.47,162484.0,24.1228,24.1512,24.066,24.1133,162484.0
2020-06-04 14:20:00,25.47,25.5,25.44,25.48,69128.0,24.1133,24.1417,24.0849,24.1228,69128.0
2020-06-04 14:30:00,25.48,25.48,25.43,25.48,76952.0,24.1228,24.1228,24.0755,24.1228,76952.0
2020-06-04 14:40:00,25.48,25.49,25.46,25.49,119212.0,24.1228,24.1323,24.1039,24.1323,119212.0
2020-06-04 14:50:00,25.49,25.5,25.43,25.45,151124.0,24.1323,24.1417,24.0755,24.0944,151124.0
2020-06-04 15:00:00,25.44,25.5,25.41,25.43,340692.0,24.0849,24.1417,24.0565,24.0755,340692.0
2020-06-04 15:10:00,25.43,25.44,25.36,25.4,180272.0,24.0755,24.0849,24.0092,24.047,180272.0
2020-06-04 15:20:00,25.4,25.42,25.34,25.35,212336.0,24.047,24.066,23.9902,23.9997,212336.0
2020-06-04 15:30:00,25.36,25.39,25.28,25.29,133440.0,24.0092,24.0376,23.9334,23.9429,133440.0
2020-06-04 15:40:00,25.28,25.3,25.24,25.27,237664.0,23.9334,23.9524,23.8956,23.924,237664.0
2020-06-04 15:50:00,25.29,25.41,25.25,25.39,433964.0,23.9429,24.0565,23.905,24.0376,433964.0
2020-06-05 09:30:00,26.04,26.36,26.04,26.27,388952.0,24.653,24.9559,24.653,24.8707,388952.0
2020-06-05 09:40:00,26.27,26.4,26.19,26.39,507496.0,24.8707,24.9938,24.795,24.9843,507496.0
2020-06-05 09:50:00,26.38,26.38,26.19,26.25,375920.0,24.9748,24.9748,24.795,24.8518,375920.0
2020-06-05 10:00:00,26.25,26.44,26.23,26.36,358648.0,24.8518,25.0317,24.8328,24.9559,358648.0
2020-06-05 10:10:00,26.36,26.42,26.23,26.32,635224.0,24.9559,25.0127,24.8328,24.918,635224.0
2020-06-05 10:20:00,26.33,26.34,26.23,26.28,427892.0,24.9275,24.937,24.8328,24.8802,427892.0
2020-06-05 10:30:00,26.28,26.33,26.23,26.28,380880.0,24.8802,24.9275,24.8328,24.8802,380880.0
2020-06-05 10:40:00,26.28,26.41,26.27,26.38,60488.0,24.8802,25.0033,24.8707,24.9748,60488.0
2020-06-05 10:50:00,26.39,26.49,26.38,26.48,44256.0,24.9843,25.079,24.9748,25.0695,44256.0
2020-06-05 11:00:00,26.49,26.55,26.48,26.53,72380.0,25.079,25.1358,25.0695,25.1169,72380.0
2020-06-05 11:10:00,26.54,26.58,26.54,26.58,61252.0,25.1263,25.1642,25.1263,25.1642,61252.0
2020-06-05 11:20:00,26.58,26.64,26.53,26.64,161780.0,25.1642,25.221,25.1169,25.221,161780.0
2020-06-05 11:30:00,26.65,26.75,26.63,26.71,170404.0,25.2305,25.3251,25.2115,25.2873,170404.0
2020-06-05 11:40:00,26.7,26.72,26.64,26.68,81500.0,25.2778,25.2967,25.221,25.2589,81500.0
2020-06-05 11:50:00,26.68,26.72,26.66,26.66,85292.0,25.2589,25.2967,25.2399,25.2399,85292.0
2020-06-05 12:00:00,26.66,26.74,26.63,26.73,132920.0,25.2399,25.3157,25.2115,25.3062,132920.0
2020-06-05 12:10:00,26.74,26.74,26.67,26.71,177332.0,25.3157,25.3157,25.2494,25.2873,177332.0
2020-06-05 12:20:00,26.73,26.83,26.73,26.78,225132.0,25.3062,25.4009,25.3062,25.3535,225132.0
2020-06-05 12:30:00,26.78,26.86,26.78,26.85,185204.0,25.3535,25.4293,25.3535,25.4198,185204.0
2020-06-05 12:40:00,26.86,26.93,26.85,26.92,110604.0,25.4293,25.4956,25.4198,25.4861,110604.0
2020-06-05 12:50:00,26.92,27.0,26.91,26.99,252388.0,25.4861,25.5618,25.4766,25.5524,252388.0
2020-06-05 13:00:00,27.0,27.08,26.94,27.04,261152.0,25.5618,25.6376,25.505,25.5997,261152.0
2020-06-05 13:10:00,27.03,27.09,26.97,27.02,308348.0,25.5902,25.647,25.5334,25.5808,308348.0
2020-06-05 13:20:00,27.02,27.04,26.97,27.02,125868.0,25.5808,25.5997,25.5334,25.5808,125868.0
2020-06-05 13:30:00,27.02,27.08,26.98,26.98,202792.0,25.5808,25.6376,25.5429,25.5429,202792.0
2020-06-05 13:40:00,26.99,26.99,26.82,26.83,356860.0,25.5524,25.5524,25.3914,25.4009,356860.0
2020-06-05 13:50:00,26.84,26.94,26.83,26.93,456012.0,25.4103,25.505,25.4009,25.4956,456012.0
2020-06-05 14:00:00,26.93,26.94,26.84,26.85,630552.0,25.4956,25.505,25.4103,25.4198,630552.0
2020-06-05 14:10:00,26.86,26.86,26.77,26.81,88192.0,25.4293,25.4293,25.3441,25.3819,88192.0
2020-06-05 14:20:00,26.81,26.81,26.69,26.77,239320.0,25.3819,25.3819,25.2683,25.3441,239320.0
2020-06-05 14:30:00,26.77,26.79,26.7,26.74,93988.0,25.3441,25.363,25.2778,25.3157,93988.0
2020-06-05 14:40:00,26.75,26.79,26.69,26.69,335684.0,25.3251,25.363,25.2683,25.2683,335684.0
2020-06-05 14:50:00,26.7,26.71,26.6,26.63,170096.0,25.2778,25.2873,25.1831,25.2115,170096.0
2020-06-05 15:00:00,26.63,26.65,26.6,26.63,149972.0,25.2115,25.2305,25.1831,25.2115,149972.0
2020-06-05 15:10:00,26.63,26.72,26.62,26.69,231816.0,25.2115,25.2967,25.2021,25.2683,231816.0
2020-06-05 15:20:00,26.69,26.74,26.66,26.74,318268.0,25.2683,25.3157,25.2399,25.3157,318268.0
2020-06-05 15:30:00,26.74,26.77,26.7,26.76,424124.0,25.3157,25.3441,25.2778,25.3346,424124.0
2020-06-05 15:40:00,26.76,26.78,26.69,26.72,387792.0,25.3346,25.3535,25.2683,25.2967,387792.0
2020-06-05 15:50:00,26.73,26.75,26.64,26.75,797768.0,25.3062,25.3251,25.221,25.3251,797768.0
2020-06-08 09:30:00,26.69,26.8,26.64,26.72,503820.0,25.2683,25.3725,25.221,25.2967,503820.0
2020-06-08 09:40:00,26.7,26.8,26.65,26.71,87896.0,25.2778,25.3725,25.2305,25.2873,87896.0
2020-06-08 09:50:00,26.72,26.77,26.68,26.68,516648.0,25.2967,25.3441,25.2589,25.2589,516648.0
2020-06-08 10:00:00,26.67,26.69,26.62,26.63,105216.0,25.2494,25.2683,25.2021,25.2115,105216.0
2020-06-08 10:10:00,26.61,26.62,26.55,26.55,64988.0,25.1926,25.2021,25.1358,25.1358,64988.0
2020-06-08 10:20:00,26.54,26.55,26.47,26.5,128836.0,25.1263,25.1358,25.0601,25.0885,128836.0
2020-06-08 10:30:00,26.5,26.52,26.45,26.5,143048.0,25.0885,25.1074,25.0411,25.0885,143048.0
2020-06-08 10:40:00,26.5,26.55,26.49,26.52,73288.0,25.0885,25.1358,25.079,25.1074,73288.0
2020-06-08 10:50:00,26.52,26.55,26.48,26.49,46116.0,25.1074,25.1358,25.0695,25.079,46116.0
2020-06-08 11:00:00,26.49,26.53,26.47,26.51,35504.0,25.079,25.1169,25.0601,25.0979,35504.0
2020-06-08 11:10:00,26.52,26.59,26.51,26.58,28984.0,25.1074,25.1737,25.0979,25.1642,28984.0
2020-06-08 11:20:00,26.57,26.58,26.55,26.55,29776.0,25.1547,25.1642,25.1358,25.1358,29776.0
2020-06-08 11:30:00,26.55,26.57,26.49,26.49,51364.0,25.1358,25.1547,25.079,25.079,51364.0
2020-06-08 11:40:00,26.49,26.53,26.48,26.51,144464.0,25.079,25.1169,25.0695,25.0979,144464.0
2020-06-08 11:50:00,26.52,26.52,26.46,26.46,58776.0,25.1074,25.1074,25.0506,25.0506,58776.0
2020-06-08 12:00:00,26.46,26.47,26.42,26.44,227872.0,25.0506,25.0601,25.0127,25.0317,227872.0
2020-06-08 12:10:00,26.43,26.46,26.38,26.43,145772.0,25.0222,25.0506,24.9748,25.0222,145772.0
2020-06-08 12:20:00,26.43,26.45,26.38,26.39,116640.0,25.0222,25.0411,24.9748,24.9843,116640.0
2020-06-08 12:30:00,26.39,26.42,26.34,26.34,76332.0,24.9843,25.0127,24.937,24.937,76332.0
2020-06-08 12:40:00,26.33,26.34,26.25,26.28,189768.0,24.9275,24.937,24.8518,24.8802,189768.0
2020-06-08 12:50:00,26.28,26.3,26.23,26.23,120332.0,24.8802,24.8991,24.8328,24.8328,120332.0
2020-06-08 13:00:00,26.25,26.27,26.21,26.23,103816.0,24.8518,24.8707,24.8139,24.8328,103816.0
2020-06-08 13:10:00,26.22,26.23,26.13,26.14,88996.0,24.8234,24.8328,24.7382,24.7476,88996.0
2020-06-08 13:20:00,26.14,26.16,26.11,26.11,122168.0,24.7476,24.7666,24.7192,24.7192,122168.0
2020-06-08 13:30:00,26.11,26.17,26.09,26.14,155244.0,24.7192,24.776,24.7003,24.7476,155244.0
2020-06-08 13:40:00,26.14,26.18,26.12,26.16,157748.0,24.7476,24.7855,24.7287,24.7666,157748.0
2020-06-08 13:50:00,26.16,26.17,26.09,26.1,108680.0,24.7666,24.776,24.7003,24.7098,108680.0
2020-06-08 14:00:00,26.1,26.16,26.1,26.16,100748.0,24.7098,24.7666,24.7098,24.7666,100748.0
2020-06-08 14:10:00,26.16,26.17,26.12,26.15,71800.0,24.7666,24.776,24.7287,24.7571,71800.0
2020-06-08 14:20:00,26.15,26.19,26.12,26.19,91744.0,24.7571,24.795,24.7287,24.795,91744.0
2020-06-08 14:30:00,26.19,26.21,26.16,26.17,70524.0,24.795,24.8139,24.7666,24.776,70524.0
2020-06-08 14:40:00,26.17,26.18,26.12,26.17,265484.0,24.776,24.7855,24.7287,24.776,265484.0
2020-06-08 14:50:00,26.17,26.18,26.12,26.15,338984.0,24.776,24.7855,24.7287,24.7571,338984.0
2020-06-08 15:00:00,26.15,26.17,26.04,26.06,136416.0,24.7571,24.776,24.653,24.6719,136416.0
2020-06-08 15:10:00,26.06,26.11,26.06,26.11,198936.0,24.6719,24.7192,24.6719,24.7192,198936.0
2020-06-08 15:20:00,26.11,26.16,26.11,26.11,312948.0,24.7192,24.7666,24.7192,24.7192,312948.0
2020-06-08 15:30:00,26.12,26.16,26.06,26.06,326696.0,24.7287,24.7666,24.6719,24.6719,326696.0
2020-06-08 15:40:00,26.06,26.08,25.99,26.01,475276.0,24.6719,24.6908,24.6056,24.6246,475276.0
2020-06-08 15:50:00,26.02,26.1,25.99,26.02,1536340.0,24.634,24.7098,24.6056,24.634,1536340.0
2020-06-09 09:30:00,25.68,25.72,25.53,25.61,200484.0,24.3121,24.35,24.1701,24.2459,200484.0
2020-06-09 09:40:00,25.56,25.69,25.56,25.63,144264.0,24.1985,24.3216,24.1985,24.2648,144264.0
2020-06-09 09:50:00,25.61,25.63,25.43,25.43,119524.0,24.2459,24.2648,24.0755,24.0755,119524.0
2020-06-09 10:00:00,25.43,25.56,25.42,25.51,143748.0,24.0755,24.1985,24.066,24.1512,143748.0
2020-06-09 10:10:00,25.51,25.59,25.48,25.59,124624.0,24.1512,24.2269,24.1228,24.2269,124624.0
2020-06-09 10:20:00,25.61,25.78,25.61,25.72,148908.0,24.2459,24.4068,24.2459,24.35,148908.0
2020-06-09 10:30:00,25.72,25.75,25.68,25.74,60712.0,24.35,24.3784,24.3121,24.3689,60712.0
2020-06-09 10:40:00,25.74,25.77,25.68,25.77,79816.0,24.3689,24.3973,24.3121,24.3973,79816.0
2020-06-09 10:50:00,25.76,25.78,25.68,25.68,133580.0,24.3879,24.4068,24.3121,24.3121,133580.0
2020-06-09 11:00:00,25.68,25.77,25.64,25.73,101024.0,24.3121,24.3973,24.2743,24.3595,101024.0
2020-06-09 11:10:00,25.73,25.73,25.62,25.66,75376.0,24.3595,24.3595,24.2553,24.2932,75376.0
2020-06-09 11:20:00,25.67,25.71,25.66,25.68,178052.0,24.3027,24.3405,24.2932,24.3121,178052.0
2020-06-09 11:30:00,25.66,25.67,25.61,25.64,79236.0,24.2932,24.3027,24.2459,24.2743,79236.0
2020-06-09 11:40:00,25.63,25.66,25.61,25.63,42608.0,24.2648,24.2932,24.2459,24.2648,42608.0
2020-06-09 11:50:00,25.63,25.65,25.58,25.58,61540.0,24.2648,24.2837,24.2175,24.2175,61540.0
2020-06-09 12:00:00,25.57,25.57,25.54,25.57,59456.0,24.208,24.208,24.1796,24.208,59456.0
2020-06-09 12:10:00,25.57,25.6,25.54,25.56,60692.0,24.208,24.2364,24.1796,24.1985,60692.0
2020-06-09 12:20:00,25.56,25.64,25.56,25.6,77316.0,24.1985,24.2743,24.1985,24.2364,77316.0
2020-06-09 12:30:00,25.61,25.65,25.59,25.64,49644.0,24.2459,24.2837,24.2269,24.2743,49644.0
2020-06-09 12:40:00,25.63,25.63,25.58,25.6,23700.0,24.2648,24.2648,24.2175,24.2364,23700.0
2020-06-09 12:50:00,25.58,25.6,25.57,25.59,45180.0,24.2175,24.2364,24.208,24.2269,45180.0
2020-06-09 13:00:00,25.58,25.61,25.58,25.59,48164.0,24.2175,24.2459,24.2175,24.2269,48164.0
2020-06-09 13:10:00,25.59,25.64,25.59,25.63,111492.0,24.2269,24.2743,24.2269,24.2648,111492.0
2020-06-09 13:20:00,25.63,25.63,25.6,25.62,45152.0,24.2648,24.2648,24.2364,24.2553,45152.0
2020-06-09 13:30:00,25.63,25.63,25.58,25.61,40948.0,24.2648,24.2648,24.2175,24.2459,40948.0
2020-06-09 13:40:00,25.6,25.64,25.53,25.54,121868.0,24.2364,24.2743,24.1701,24.1796,121868.0
2020-06-09 13:50:00,25.55,25.58,25.49,25.49,79728.0,24.1891,24.2175,24.1323,24.1323,79728.0
2020-06-09 14:00:00,25.49,25.5,25.39,25.39,129276.0,24.1323,24.1417,24.0376,24.0376,129276.0
2020-06-09 14:10:00,25.4,25.43,25.37,25.4,120260.0,24.047,24.0755,24.0186,24.047,120260.0
2020-06-09 14:20:00,25.39,25.46,25.35,25.46,101520.0,24.0376,24.1039,23.9997,24.1039,101520.0
2020-06-09 14:30:00,25.45,25.56,25.45,25.56,63428.0,24.0944,24.1985,24.0944,24.1985,63428.0
2020-06-09 14:40:00,25.55,25.59,25.55,25.57,75280.0,24.1891,24.2269,24.1891,24.208,75280.0
2020-06-09 14:50:00,25.58,25.58,25.53,25.56,64968.0,24.2175,24.2175,24.1701,24.1985,64968.0
2020-06-09 15:00:00,25.56,25.58,25.53,25.57,101276.0,24.1985,24.2175,24.1701,24.208,101276.0
2020-06-09 15:10:00,25.58,25.61,25.55,25.6,172244.0,24.2175,24.2459,24.1891,24.2364,172244.0
2020-06-09 15:20:00,25.61,25.63,25.57,25.63,72464.0,24.2459,24.2648,24.208,24.2648,72464.0
2020-06-09 15:30:00,25.63,25.63,25.55,25.59,111616.0,24.2648,24.2648,24.1891,24.2269,111616.0
2020-06-09 15:40:00,25.59,25.6,25.48,25.49,181016.0,24.2269,24.2364,24.1228,24.1323,181016.0
2020-06-09 15:50:00,25.48,25.48,25.4,25.43,636928.0,24.1228,24.1228,24.047,24.0755,636928.0
2020-06-10 09:30:00,25.63,25.63,25.25,25.33,179236.0,24.2648,24.2648,23.905,23.9808,179236.0
2020-06-10 09:40:00,25.29,25.31,25.25,25.25,27852.0,23.9429,23.9618,23.905,23.905,27852.0
2020-06-10 09:50:00,25.24,25.25,25.15,25.19,61716.0,23.8956,23.905,23.8104,23.8482,61716.0
2020-06-10 10:00:00,25.21,25.23,25.16,25.21,76304.0,23.8672,23.8861,23.8198,23.8672,76304.0
2020-06-10 10:10:00,25.21,25.22,25.1,25.1,69284.0,23.8672,23.8766,23.763,23.763,69284.0
2020-06-10 10:20:00,25.09,25.21,25.08,25.18,49488.0,23.7536,23.8672,23.7441,23.8388,49488.0
2020-06-10 10:30:00,25.18,25.25,25.13,25.25,35016.0,23.8388,23.905,23.7914,23.905,35016.0
2020-06-10 10:40:00,25.27,25.3,25.25,25.25,28728.0,23.924,23.9524,23.905,23.905,28728.0
2020-06-10 10:50:00,25.25,25.28,25.2,25.22,61576.0,23.905,23.9334,23.8577,23.8766,61576.0
2020-06-10 11:00:00,25.21,25.31,25.2,25.26,48608.0,23.8672,23.9618,23.8577,23.9145,48608.0
2020-06-10 11:10:00,25.26,25.27,25.18,25.2,25812.0,23.9145,23.924,23.8388,23.8577,25812.0
2020-06-10 11:20:00,25.2,25.2,25.12,25.15,64884.0,23.8577,23.8577,23.782,23.8104,64884.0
2020-06-10 11:30:00,25.15,25.15,25.07,25.11,50996.0,23.8104,23.8104,23.7346,23.7725,50996.0
2020-06-10 11:40:00,25.11,25.14,25.08,25.08,22020.0,23.7725,23.8009,23.7441,23.7441,22020.0
2020-06-10 11:50:00,25.09,25.15,25.09,25.15,24912.0,23.7536,23.8104,23.7536,23.8104,24912.0
2020-06-10 12:00:00,25.15,25.19,25.14,25.17,36976.0,23.8104,23.8482,23.8009,23.8293,36976.0
2020-06-10 12:10:00,25.18,25.24,25.17,25.24,22048.0,23.8388,23.8956,23.8293,23.8956,22048.0
2020-06-10 12:20:00,25.24,25.27,25.23,25.23,19332.0,23.8956,23.924,23.8861,23.8861,19332.0
2020-06-10 12:30:00,25.23,25.24,25.16,25.19,100772.0,23.8861,23.8956,23.8198,23.8482,100772.0
2020-06-10 12:40:00,25.18,25.21,25.17,25.17,11200.0,23.8388,23.8672,23.8293,23.8293,11200.0
2020-06-10 12:50:00,25.18,25.22,25.16,25.19,29688.0,23.8388,23.8766,23.8198,23.8482,29688.0
2020-06-10 13:00:00,25.18,25.22,25.14,25.22,45592.0,23.8388,23.8766,23.8009,23.8766,45592.0
2020-06-10 13:10:00,25.22,25.22,25.15,25.17,78332.0,23.8766,23.8766,23.8104,23.8293,78332.0
2020-06-10 13:20:00,25.16,25.17,25.1,25.1,51568.0,23.8198,23.8293,23.763,23.763,51568.0
2020-06-10 13:30:00,25.11,25.14,25.11,25.12,48088.0,23.7725,23.8009,23.7725,23.782,48088.0
2020-06-10 13:40:00,25.12,25.16,25.11,25.13,62592.0,23.782,23.8198,23.7725,23.7914,62592.0
2020-06-10 13:50:00,25.12,25.13,25.11,25.11,74584.0,23.782,23.7914,23.7725,23.7725,74584.0
2020-06-10 14:00:00,25.11,25.24,25.04,25.12,322516.0,23.7725,23.8956,23.7062,23.782,322516.0
2020-06-10 14:10:00,25.11,25.17,25.11,25.14,160300.0,23.7725,23.8293,23.7725,23.8009,160300.0
2020-06-10 14:20:00,25.14,25.23,25.12,25.21,152704.0,23.8009,23.8861,23.782,23.8672,152704.0
2020-06-10 14:30:00,25.21,25.23,25.14,25.14,87284.0,23.8672,23.8861,23.8009,23.8009,87284.0
2020-06-10 14:40:00,25.14,25.16,25.05,25.06,64424.0,23.8009,23.8198,23.7157,23.7252,64424.0
2020-06-10 14:50:00,25.05,25.07,24.92,25.01,66232.0,23.7157,23.7346,23.5926,23.6778,66232.0
2020-06-10 15:00:00,25.0,25.11,24.93,25.09,60480.0,23.6684,23.7725,23.6021,23.7536,60480.0
2020-06-10 15:10:00,25.09,25.16,25.08,25.16,69112.0,23.7536,23.8198,23.7441,23.8198,69112.0
2020-06-10 15:20:00,25.16,25.27,25.1,25.27,68444.0,23.8198,23.924,23.763,23.924,68444.0
2020-06-10 15:30:00,25.26,25.29,25.21,25.24,108160.0,23.9145,23.9429,23.8672,23.8956,108160.0
2020-06-10 15:40:00,25.23,25.25,25.14,25.19,113396.0,23.8861,23.905,23.8009,23.8482,113396.0
2020-06-10 15:50:00,25.18,25.22,25.08,25.09,261420.0,23.8388,23.8766,23.7441,23.7536,261420.0
2020-06-11 09:30:00,24.63,24.63,24.22,24.25,216092.0,23.3181,23.3181,22.9299,22.9583,216092.0
2020-06-11 09:40:00,24.19,24.41,24.16,24.41,87020.0,22.9015,23.1098,22.8731,23.1098,87020.0
2020-06-11 09:50:00,24.41,24.49,24.37,24.41,145044.0,23.1098,23.1855,23.0719,23.1098,145044.0
2020-06-11 10:00:00,24.44,24.48,24.37,24.41,93672.0,23.1382,23.1761,23.0719,23.1098,93672.0
2020-06-11 10:10:00,24.4,24.53,24.38,24.45,123676.0,23.1003,23.2234,23.0814,23.1477,123676.0
2020-06-11 10:20:00,24.46,24.47,24.31,24.33,114312.0,23.1571,23.1666,23.0151,23.034,114312.0
2020-06-11 10:30:00,24.33,24.45,24.33,24.42,54772.0,23.034,23.1477,23.034,23.1193,54772.0
2020-06-11 10:40:00,24.4,24.4,24.25,24.25,49600.0,23.1003,23.1003,22.9583,22.9583,49600.0
2020-06-11 10:50:00,24.26,24.32,24.25,24.28,47884.0,22.9678,23.0246,22.9583,22.9867,47884.0
2020-06-11 11:00:00,24.27,24.31,24.23,24.27,63264.0,22.9772,23.0151,22.9394,22.9772,63264.0
2020-06-11 11:10:00,24.25,24.36,24.24,24.36,28320.0,22.9583,23.0624,22.9488,23.0624,28320.0
2020-06-11 11:20:00,24.35,24.38,24.28,24.28,43184.0,23.053,23.0814,22.9867,22.9867,43184.0
2020-06-11 11:30:00,24.28,24.3,24.21,24.24,92932.0,22.9867,23.0056,22.9204,22.9488,92932.0
2020-06-11 11:40:00,24.24,24.27,24.16,24.17,107868.0,22.9488,22.9772,22.8731,22.8826,107868.0
2020-06-11 11:50:00,24.15,24.27,24.14,24.27,62556.0,22.8636,22.9772,22.8542,22.9772,62556.0
2020-06-11 12:00:00,24.26,24.28,24.15,24.15,48612.0,22.9678,22.9867,22.8636,22.8636,48612.0
2020-06-11 12:10:00,24.15,24.17,24.07,24.09,68392.0,22.8636,22.8826,22.7879,22.8068,68392.0
2020-06-11 12:20:00,24.09,24.11,24.0,24.02,64516.0,22.8068,22.8258,22.7216,22.7406,64516.0
2020-06-11 12:30:00,24.02,24.16,24.02,24.11,58056.0,22.7406,22.8731,22.7406,22.8258,58056.0
2020-06-11 12:40:00,24.08,24.1,23.97,23.97,65176.0,22.7974,22.8163,22.6932,22.6932,65176.0
2020-06-11 12:50:00,23.96,23.97,23.9,23.94,90264.0,22.6838,22.6932,22.6269,22.6648,90264.0
2020-06-11 13:00:00,23.95,24.06,23.95,24.05,43420.0,22.6743,22.7784,22.6743,22.769,43420.0
2020-06-11 13:10:00,24.05,24.05,23.99,24.0,46136.0,22.769,22.769,22.7122,22.7216,46136.0
2020-06-11 13:20:00,24.01,24.05,23.93,23.94,55828.0,22.7311,22.769,22.6554,22.6648,55828.0
2020-06-11 13:30:00,23.94,24.0,23.91,23.92,64012.0,22.6648,22.7216,22.6364,22.6459,64012.0
2020-06-11 13:40:00,23.92,23.93,23.87,23.91,39116.0,22.6459,22.6554,22.5985,22.6364,39116.0
2020-06-11 13:50:00,23.9,24.0,23.88,23.96,51424.0,22.6269,22.7216,22.608,22.6838,51424.0
2020-06-11 14:00:00,23.96,23.96,23.86,23.87,49156.0,22.6838,22.6838,22.5891,22.5985,49156.0
2020-06-11 14:10:00,23.88,23.89,23.83,23.83,59404.0,22.608,22.6175,22.5607,22.5607,59404.0
2020-06-11 14:20:00,23.83,23.97,23.82,23.94,70872.0,22.5607,22.6932,22.5512,22.6648,70872.0
2020-06-11 14:30:00,23.94,23.95,23.84,23.88,77592.0,22.6648,22.6743,22.5701,22.608,77592.0
2020-06-11 14:40:00,23.88,23.92,23.82,23.84,69488.0,22.608,22.6459,22.5512,22.5701,69488.0
2020-06-11 14:50:00,23.85,23.86,23.74,23.82,103140.0,22.5796,22.5891,22.4755,22.5512,103140.0
2020-06-11 15:00:00,23.81,23.88,23.76,23.85,106388.0,22.5417,22.608,22.4944,22.5796,106388.0
2020-06-11 15:10:00,23.85,23.9,23.75,23.81,176408.0,22.5796,22.6269,22.4849,22.5417,176408.0
2020-06-11 15:20:00,23.81,23.81,23.71,23.75,197236.0,22.5417,22.5417,22.4471,22.4849,197236.0
2020-06-11 15:30:00,23.74,23.76,23.67,23.68,267436.0,22.4755,22.4944,22.4092,22.4187,267436.0
2020-06-11 15:40:00,23.69,23.81,23.69,23.7,280600.0,22.4281,22.5417,22.4281,22.4376,280600.0
2020-06-11 15:50:00,23.69,23.73,23.62,23.63,935812.0,22.4281,22.466,22.3619,22.3713,935812.0
2020-06-12 09:30:00,24.37,24.44,24.25,24.38,146016.0,23.0719,23.1382,22.9583,23.0814,146016.0
2020-06-12 09:40:00,24.4,24.43,24.28,24.28,145716.0,23.1003,23.1287,22.9867,22.9867,145716.0
2020-06-12 09:50:00,24.27,24.35,24.23,24.24,32316.0,22.9772,23.053,22.9394,22.9488,32316.0
2020-06-12 10:00:00,24.23,24.37,24.23,24.32,30768.0,22.9394,23.0719,22.9394,23.0246,30768.0
2020-06-12 10:10:00,24.29,24.3,24.2,24.2,28548.0,22.9962,23.0056,22.911,22.911,28548.0
2020-06-12 10:20:00,24.22,24.3,24.12,24.12,41968.0,22.9299,23.0056,22.8352,22.8352,41968.0
2020-06-12 10:30:00,24.12,24.13,23.97,23.97,20732.0,22.8352,22.8447,22.6932,22.6932,20732.0
2020-06-12 10:40:00,23.99,24.08,23.99,24.03,32872.0,22.7122,22.7974,22.7122,22.75,32872.0
2020-06-12 10:50:00,24.01,24.01,23.79,23.79,52604.0,22.7311,22.7311,22.5228,22.5228,52604.0
2020-06-12 11:00:00,23.81,23.86,23.71,23.86,64280.0,22.5417,22.5891,22.4471,22.5891,64280.0
2020-06-12 11:10:00,23.84,23.85,23.64,23.64,60304.0,22.5701,22.5796,22.3808,22.3808,60304.0
2020-06-12 11:20:00,23.64,23.79,23.56,23.78,86280.0,22.3808,22.5228,22.3051,22.5133,86280.0
2020-06-12 11:30:00,23.77,23.91,23.71,23.89,42128.0,22.5039,22.6364,22.4471,22.6175,42128.0
2020-06-12 11:40:00,23.9,23.94,23.8,23.89,36732.0,22.6269,22.6648,22.5323,22.6175,36732.0
2020-06-12 11:50:00,23.87,23.97,23.82,23.97,31836.0,22.5985,22.6932,22.5512,22.6932,31836.0
2020-06-12 12:00:00,23.96,24.0,23.93,23.98,34192.0,22.6838,22.7216,22.6554,22.7027,34192.0
2020-06-12 12:10:00,23.95,23.97,23.89,23.94,35164.0,22.6743,22.6932,22.6175,22.6648,35164.0
2020-06-12 12:20:00,23.93,23.95,23.82,23.85,42396.0,22.6554,22.6743,22.5512,22.5796,42396.0
2020-06-12 12:30:00,23.85,23.85,23.75,23.79,37148.0,22.5796,22.5796,22.4849,22.5228,37148.0
2020-06-12 12:40:00,23.79,23.82,23.72,23.75,41004.0,22.5228,22.5512,22.4565,22.4849,41004.0
2020-06-12 12:50:00,23.75,23.88,23.74,23.86,26264.0,22.4849,22.608,22.4755,22.5891,26264.0
2020-06-12 13:00:00,23.84,23.85,23.71,23.74,24704.0,22.5701,22.5796,22.4471,22.4755,24704.0
2020-06-12 13:10:00,23.73,23.74,23.66,23.68,27296.0,22.466,22.4755,22.3997,22.4187,27296.0
2020-06-12 13:20:00,23.66,23.72,23.62,23.63,40756.0,22.3997,22.4565,22.3619,22.3713,40756.0
2020-06-12 13:30:00,23.66,23.66,23.47,23.49,42324.0,22.3997,22.3997,22.2199,22.2388,42324.0
2020-06-12 13:40:00,23.49,23.54,23.39,23.42,152812.0,22.2388,22.2861,22.1441,22.1725,152812.0
2020-06-12 13:50:00,23.42,23.45,23.31,23.32,47044.0,22.1725,22.2009,22.0684,22.0778,47044.0
2020-06-12 14:00:00,23.32,23.46,23.31,23.33,130060.0,22.0778,22.2104,22.0684,22.0873,130060.0
2020-06-12 14:10:00,23.34,23.49,23.34,23.43,85196.0,22.0968,22.2388,22.0968,22.182,85196.0
2020-06-12 14:20:00,23.4,23.45,23.39,23.44,51024.0,22.1536,22.2009,22.1441,22.1915,51024.0
2020-06-12 14:30:00,23.44,23.59,23.44,23.45,78188.0,22.1915,22.3335,22.1915,22.2009,78188.0
2020-06-12 14:40:00,23.47,23.53,23.41,23.5,79760.0,22.2199,22.2767,22.163,22.2483,79760.0
2020-06-12 14:50:00,23.49,23.53,23.45,23.52,84720.0,22.2388,22.2767,22.2009,22.2672,84720.0
2020-06-12 15:00:00,23.52,23.7,23.51,23.64,121356.0,22.2672,22.4376,22.2577,22.3808,121356.0
2020-06-12 15:10:00,23.64,23.67,23.54,23.57,81760.0,22.3808,22.4092,22.2861,22.3145,81760.0
2020-06-12 15:20:00,23.56,23.58,23.45,23.49,89564.0,22.3051,22.324,22.2009,22.2388,89564.0
2020-06-12 15:30:00,23.5,23.61,23.47,23.6,86244.0,22.2483,22.3524,22.2199,22.3429,86244.0
2020-06-12 15:40:00,23.61,23.82,23.58,23.81,132092.0,22.3524,22.5512,22.324,22.5417,132092.0
2020-06-12 15:50:00,23.82,23.9,23.75,23.75,403876.0,22.5512,22.6269,22.4849,22.4849,403876.0
2020-06-15 09:30:00,23.3,23.54,22.95,23.17,87496.0,22.1161,22.3439,21.7839,21.9927,87496.0
2020-06-15 09:40:00,23.13,23.22,23.1,23.15,39984.0,21.9547,22.0401,21.9262,21.9737,39984.0
2020-06-15 09:50:00,23.13,23.28,23.13,23.21,30764.0,21.9547,22.0971,21.9547,22.0306,30764.0
2020-06-15 10:00:00,23.21,23.34,23.17,23.31,38128.0,22.0306,22.154,21.9927,22.1256,38128.0
2020-06-15 10:10:00,23.29,23.43,23.29,23.43,45356.0,22.1066,22.2395,22.1066,22.2395,45356.0
2020-06-15 10:20:00,23.41,23.41,23.27,23.27,51356.0,22.2205,22.2205,22.0876,22.0876,51356.0
2020-06-15 10:30:00,23.28,23.4,23.24,23.33,83604.0,22.0971,22.211,22.0591,22.1445,83604.0
2020-06-15 10:40:00,23.32,23.5,23.3,23.48,44988.0,22.1351,22.3059,22.1161,22.2869,44988.0
2020-06-15 10:50:00,23.46,23.49,23.43,23.44,31180.0,22.2679,22.2964,22.2395,22.249,31180.0
2020-06-15 11:00:00,23.45,23.58,23.43,23.55,25044.0,22.2584,22.3818,22.2395,22.3534,25044.0
2020-06-15 11:10:00,23.55,23.59,23.52,23.55,43088.0,22.3534,22.3913,22.3249,22.3534,43088.0
2020-06-15 11:20:00,23.55,23.58,23.47,23.51,84372.0,22.3534,22.3818,22.2774,22.3154,84372.0
2020-06-15 11:30:00,23.51,23.54,23.44,23.5,35492.0,22.3154,22.3439,22.249,22.3059,35492.0
2020-06-15 11:40:00,23.51,23.52,23.42,23.45,40908.0,22.3154,22.3249,22.23,22.2584,40908.0
2020-06-15 11:50:00,23.45,23.57,23.45,23.56,35628.0,22.2584,22.3723,22.2584,22.3629,35628.0
2020-06-15 12:00:00,23.55,23.65,23.54,23.64,26680.0,22.3534,22.4483,22.3439,22.4388,26680.0
2020-06-15 12:10:00,23.63,23.68,23.62,23.65,102192.0,22.4293,22.4768,22.4198,22.4483,102192.0
2020-06-15 12:20:00,23.65,23.67,23.63,23.64,40904.0,22.4483,22.4673,22.4293,22.4388,40904.0
2020-06-15 12:30:00,23.64,23.64,23.6,23.63,50672.0,22.4388,22.4388,22.4008,22.4293,50672.0
2020-06-15 12:40:00,23.63,23.7,23.62,23.68,62652.0,22.4293,22.4957,22.4198,22.4768,62652.0
2020-06-15 12:50:00,23.68,23.74,23.66,23.73,30724.0,22.4768,22.5337,22.4578,22.5242,30724.0
2020-06-15 13:00:00,23.73,23.8,23.71,23.8,17120.0,22.5242,22.5907,22.5052,22.5907,17120.0
2020-06-15 13:10:00,23.81,23.84,23.79,23.8,45148.0,22.6002,22.6286,22.5812,22.5907,45148.0
2020-06-15 13:20:00,23.79,23.8,23.75,23.77,20004.0,22.5812,22.5907,22.5432,22.5622,20004.0
2020-06-15 13:30:00,23.77,23.81,23.74,23.79,33420.0,22.5622,22.6002,22.5337,22.5812,33420.0
2020-06-15 13:40:00,23.8,23.81,23.7,23.71,24744.0,22.5907,22.6002,22.4957,22.5052,24744.0
2020-06-15 13:50:00,23.71,23.77,23.71,23.74,35920.0,22.5052,22.5622,22.5052,22.5337,35920.0
2020-06-15 14:00:00,23.75,24.01,23.75,23.97,94804.0,22.5432,22.79,22.5432,22.752,94804.0
2020-06-15 14:10:00,23.95,24.06,23.89,24.05,74720.0,22.733,22.8374,22.6761,22.828,74720.0
2020-06-15 14:20:00,24.04,24.06,23.99,24.04,41700.0,22.8185,22.8374,22.771,22.8185,41700.0
2020-06-15 14:30:00,24.05,24.08,23.94,23.98,48984.0,22.828,22.8564,22.7235,22.7615,48984.0
2020-06-15 14:40:00,23.98,24.02,23.95,23.99,47720.0,22.7615,22.7995,22.733,22.771,47720.0
2020-06-15 14:50:00,24.0,24.0,23.91,23.94,57084.0,22.7805,22.7805,22.6951,22.7235,57084.0
2020-06-15 15:00:00,23.94,24.04,23.94,23.96,45252.0,22.7235,22.8185,22.7235,22.7425,45252.0
2020-06-15 15:10:00,23.96,23.99,23.93,23.94,55120.0,22.7425,22.771,22.7141,22.7235,55120.0
2020-06-15 15:20:00,23.93,23.96,23.86,23.86,62684.0,22.7141,22.7425,22.6476,22.6476,62684.0
2020-06-15 15:30:00,23.86,23.88,23.78,23.85,111524.0,22.6476,22.6666,22.5717,22.6381,111524.0
2020-06-15 15:40:00,23.85,24.0,23.83,23.96,220268.0,22.6381,22.7805,22.6191,22.7425,220268.0
2020-06-15 15:50:00,23.97,24.13,23.95,24.13,819196.0,22.752,22.9039,22.733,22.9039,819196.0
2020-06-16 09:30:00,24.84,25.08,24.8,25.05,159996.0,23.5778,23.8056,23.5398,23.7771,159996.0
2020-06-16 09:40:00,25.08,25.14,24.99,25.0,92048.0,23.8056,23.8626,23.7202,23.7297,92048.0
2020-06-16 09:50:00,25.01,25.1,24.99,25.07,91516.0,23.7392,23.8246,23.7202,23.7961,91516.0
2020-06-16 10:00:00,25.06,25.19,25.02,25.14,157972.0,23.7866,23.91,23.7487,23.8626,157972.0
2020-06-16 10:10:00,25.13,25.2,25.12,25.14,69596.0,23.8531,23.9195,23.8436,23.8626,69596.0
2020-06-16 10:20:00,25.14,25.14,25.07,25.13,75848.0,23.8626,23.8626,23.7961,23.8531,75848.0
2020-06-16 10:30:00,25.13,25.15,24.91,24.96,77028.0,23.8531,23.8721,23.6443,23.6917,77028.0
2020-06-16 10:40:00,24.96,24.96,24.83,24.89,63484.0,23.6917,23.6917,23.5683,23.6253,63484.0
2020-06-16 10:50:00,24.86,24.88,24.4,24.43,72916.0,23.5968,23.6158,23.1602,23.1886,72916.0
2020-06-16 11:00:00,24.41,24.63,24.24,24.54,87336.0,23.1697,23.3785,23.0083,23.2931,87336.0
2020-06-16 11:10:00,24.55,24.72,24.51,24.71,66560.0,23.3026,23.4639,23.2646,23.4544,66560.0
2020-06-16 11:20:00,24.71,24.78,24.67,24.76,35532.0,23.4544,23.5209,23.4165,23.5019,35532.0
2020-06-16 11:30:00,24.77,24.82,24.65,24.68,50988.0,23.5114,23.5588,23.3975,23.4259,50988.0
2020-06-16 11:40:00,24.68,24.81,24.68,24.81,33192.0,23.4259,23.5493,23.4259,23.5493,33192.0
2020-06-16 11:50:00,24.79,24.82,24.65,24.67,27624.0,23.5304,23.5588,23.3975,23.4165,27624.0
2020-06-16 12:00:00,24.67,24.71,24.58,24.62,24904.0,23.4165,23.4544,23.331,23.369,24904.0
2020-06-16 12:10:00,24.62,24.67,24.61,24.64,18956.0,23.369,23.4165,23.3595,23.388,18956.0
2020-06-16 12:20:00,24.65,24.73,24.64,24.71,34460.0,23.3975,23.4734,23.388,23.4544,34460.0
2020-06-16 12:30:00,24.73,24.84,24.73,24.8,30420.0,23.4734,23.5778,23.4734,23.5398,30420.0
2020-06-16 12:40:00,24.79,24.83,24.79,24.8,15692.0,23.5304,23.5683,23.5304,23.5398,15692.0
2020-06-16 12:50:00,24.81,24.81,24.71,24.76,17088.0,23.5493,23.5493,23.4544,23.5019,17088.0
2020-06-16 13:00:00,24.77,24.8,24.72,24.75,37436.0,23.5114,23.5398,23.4639,23.4924,37436.0
2020-06-16 13:10:00,24.76,24.8,24.74,24.79,29136.0,23.5019,23.5398,23.4829,23.5304,29136.0
2020-06-16 13:20:00,24.79,24.81,24.76,24.76,32780.0,23.5304,23.5493,23.5019,23.5019,32780.0
2020-06-16 13:30:00,24.75,24.79,24.66,24.66,33964.0,23.4924,23.5304,23.407,23.407,33964.0
2020-06-16 13:40:00,24.68,24.75,24.68,24.71,19412.0,23.4259,23.4924,23.4259,23.4544,19412.0
2020-06-16 13:50:00,24.71,24.72,24.6,24.65,36560.0,23.4544,23.4639,23.35,23.3975,36560.0
2020-06-16 14:00:00,24.65,24.74,24.65,24.74,35000.0,23.3975,23.4829,23.3975,23.4829,35000.0
2020-06-16 14:10:00,24.73,24.81,24.72,24.78,30564.0,23.4734,23.5493,23.4639,23.5209,30564.0
2020-06-16 14:20:00,24.78,24.78,24.59,24.69,64944.0,23.5209,23.5209,23.3405,23.4354,64944.0
2020-06-16 14:30:00,24.7,24.75,24.7,24.75,45764.0,23.4449,23.4924,23.4449,23.4924,45764.0
2020-06-16 14:40:00,24.73,24.73,24.66,24.72,52596.0,23.4734,23.4734,23.407,23.4639,52596.0
2020-06-16 14:50:00,24.72,24.74,24.68,24.74,16060.0,23.4639,23.4829,23.4259,23.4829,16060.0
2020-06-16 15:00:00,24.74,24.76,24.61,24.61,32760.0,23.4829,23.5019,23.3595,23.3595,32760.0
2020-06-16 15:10:00,24.64,24.65,24.52,24.54,37056.0,23.388,23.3975,23.2741,23.2931,37056.0
2020-06-16 15:20:00,24.55,24.71,24.55,24.68,65924.0,23.3026,23.4544,23.3026,23.4259,65924.0
2020-06-16 15:30:00,24.67,24.75,24.65,24.68,146616.0,23.4165,23.4924,23.3975,23.4259,146616.0
2020-06-16 15:40:00,24.68,24.7,24.53,24.58,179076.0,23.4259,23.4449,23.2836,23.331,179076.0
2020-06-16 15:50:00,24.59,24.68,24.53,24.68,595580.0,23.3405,23.4259,23.2836,23.4259,595580.0
2020-06-17 09:30:00,24.8,24.8,24.52,24.52,75928.0,23.5398,23.5398,23.2741,23.2741,75928.0
2020-06-17 09:40:00,24.5,24.61,24.49,24.61,34800.0,23.2551,23.3595,23.2456,23.3595,34800.0
2020-06-17 09:50:00,24.61,24.66,24.5,24.54,37076.0,23.3595,23.407,23.2551,23.2931,37076.0
2020-06-17 10:00:00,24.55,24.65,24.54,24.64,64220.0,23.3026,23.3975,23.2931,23.388,64220.0
2020-06-17 10:10:00,24.62,24.65,24.49,24.49,41792.0,23.369,23.3975,23.2456,23.2456,41792.0
2020-06-17 10:20:00,24.52,24.52,24.41,24.42,23476.0,23.2741,23.2741,23.1697,23.1792,23476.0
2020-06-17 10:30:00,24.43,24.55,24.41,24.53,16856.0,23.1886,23.3026,23.1697,23.2836,16856.0
2020-06-17 10:40:00,24.51,24.55,24.49,24.54,14200.0,23.2646,23.3026,23.2456,23.2931,14200.0
2020-06-17 10:50:00,24.55,24.64,24.54,24.58,22116.0,23.3026,23.388,23.2931,23.331,22116.0
2020-06-17 11:00:00,24.58,24.63,24.56,24.6,36008.0,23.331,23.3785,23.312,23.35,36008.0
2020-06-17 11:10:00,24.59,24.64,24.55,24.57,34264.0,23.3405,23.388,23.3026,23.3215,34264.0
2020-06-17 11:20:00,24.55,24.55,24.47,24.52,18148.0,23.3026,23.3026,23.2266,23.2741,18148.0
2020-06-17 11:30:00,24.53,24.58,24.5,24.58,262896.0,23.2836,23.331,23.2551,23.331,262896.0
2020-06-17 11:40:00,24.59,24.61,24.58,24.6,27924.0,23.3405,23.3595,23.331,23.35,27924.0
2020-06-17 11:50:00,24.59,24.69,24.57,24.68,37524.0,23.3405,23.4354,23.3215,23.4259,37524.0
2020-06-17 12:00:00,24.7,24.86,24.69,24.79,327596.0,23.4449,23.5968,23.4354,23.5304,327596.0
2020-06-17 12:10:00,24.79,24.8,24.76,24.77,24544.0,23.5304,23.5398,23.5019,23.5114,24544.0
2020-06-17 12:20:00,24.77,24.77,24.72,24.76,24916.0,23.5114,23.5114,23.4639,23.5019,24916.0
2020-06-17 12:30:00,24.77,24.84,24.77,24.81,26296.0,23.5114,23.5778,23.5114,23.5493,26296.0
2020-06-17 12:40:00,24.82,24.83,24.78,24.81,21080.0,23.5588,23.5683,23.5209,23.5493,21080.0
2020-06-17 12:50:00,24.8,24.8,24.73,24.75,31316.0,23.5398,23.5398,23.4734,23.4924,31316.0
2020-06-17 13:00:00,24.77,24.84,24.77,24.84,26772.0,23.5114,23.5778,23.5114,23.5778,26772.0
2020-06-17 13:10:00,24.82,24.83,24.8,24.8,16100.0,23.5588,23.5683,23.5398,23.5398,16100.0
2020-06-17 13:20:00,24.8,24.81,24.78,24.78,27388.0,23.5398,23.5493,23.5209,23.5209,27388.0
2020-06-17 13:30:00,24.78,24.91,24.78,24.91,47900.0,23.5209,23.6443,23.5209,23.6443,47900.0
2020-06-17 13:40:00,24.91,24.92,24.88,24.89,52492.0,23.6443,23.6538,23.6158,23.6253,52492.0
2020-06-17 13:50:00,24.9,24.91,24.84,24.84,28232.0,23.6348,23.6443,23.5778,23.5778,28232.0
2020-06-17 14:00:00,24.84,24.84,24.79,24.82,71124.0,23.5778,23.5778,23.5304,23.5588,71124.0
2020-06-17 14:10:00,24.82,24.85,24.81,24.81,28684.0,23.5588,23.5873,23.5493,23.5493,28684.0
2020-06-17 14:20:00,24.8,24.82,24.8,24.81,21716.0,23.5398,23.5588,23.5398,23.5493,21716.0
2020-06-17 14:30:00,24.81,24.81,24.77,24.78,26992.0,23.5493,23.5493,23.5114,23.5209,26992.0
2020-06-17 14:40:00,24.79,24.83,24.77,24.79,35072.0,23.5304,23.5683,23.5114,23.5304,35072.0
2020-06-17 14:50:00,24.78,24.83,24.72,24.72,40304.0,23.5209,23.5683,23.4639,23.4639,40304.0
2020-06-17 15:00:00,24.73,24.74,24.67,24.73,30280.0,23.4734,23.4829,23.4165,23.4734,30280.0
2020-06-17 15:10:00,24.72,24.77,24.71,24.72,57896.0,23.4639,23.5114,23.4544,23.4639,57896.0
2020-06-17 15:20:00,24.72,24.73,24.62,24.65,40216.0,23.4639,23.4734,23.369,23.3975,40216.0
2020-06-17 15:30:00,24.65,24.71,24.62,24.69,79256.0,23.3975,23.4544,23.369,23.4354,79256.0
2020-06-17 15:40:00,24.68,24.68,24.59,24.6,92444.0,23.4259,23.4259,23.3405,23.35,92444.0
2020-06-17 15:50:00,24.6,24.71,24.6,24.62,260824.0,23.35,23.4544,23.35,23.369,260824.0
2020-06-18 09:30:00,24.43,24.55,24.33,24.45,89340.0,23.1886,23.3026,23.0937,23.2076,89340.0
2020-06-18 09:40:00,24.45,24.59,24.42,24.59,28632.0,23.2076,23.3405,23.1792,23.3405,28632.0
2020-06-18 09:50:00,24.59,24.61,24.49,24.57,42696.0,23.3405,23.3595,23.2456,23.3215,42696.0
2020-06-18 10:00:00,24.58,24.7,24.58,24.7,65388.0,23.331,23.4449,23.331,23.4449,65388.0
2020-06-18 10:10:00,24.7,24.71,24.63,24.68,34812.0,23.4449,23.4544,23.3785,23.4259,34812.0
2020-06-18 10:20:00,24.68,24.69,24.59,24.62,39828.0,23.4259,23.4354,23.3405,23.369,39828.0
2020-06-18 10:30:00,24.63,24.67,24.58,24.63,20704.0,23.3785,23.4165,23.331,23.3785,20704.0
2020-06-18 10:40:00,24.61,24.65,24.6,24.6,18692.0,23.3595,23.3975,23.35,23.35,18692.0
2020-06-18 10:50:00,24.6,24.66,24.53,24.66,38004.0,23.35,23.407,23.2836,23.407,38004.0
2020-06-18 11:00:00,24.66,24.66,24.6,24.6,38184.0,23.407,23.407,23.35,23.35,38184.0
2020-06-18 11:10:00,24.6,24.63,24.58,24.61,43036.0,23.35,23.3785,23.331,23.3595,43036.0
2020-06-18 11:20:00,24.59,24.59,24.52,24.54,48068.0,23.3405,23.3405,23.2741,23.2931,48068.0
2020-06-18 11:30:00,24.54,24.58,24.46,24.48,83616.0,23.2931,23.331,23.2171,23.2361,83616.0
2020-06-18 11:40:00,24.48,24.53,24.47,24.5,36728.0,23.2361,23.2836,23.2266,23.2551,36728.0
2020-06-18 11:50:00,24.5,24.52,24.46,24.47,45980.0,23.2551,23.2741,23.2171,23.2266,45980.0
2020-06-18 12:00:00,24.47,24.49,24.43,24.46,29404.0,23.2266,23.2456,23.1886,23.2171,29404.0
2020-06-18 12:10:00,24.44,24.47,24.44,24.45,32336.0,23.1981,23.2266,23.1981,23.2076,32336.0
2020-06-18 12:20:00,24.45,24.54,24.43,24.52,30108.0,23.2076,23.2931,23.1886,23.2741,30108.0
2020-06-18 12:30:00,24.52,24.52,24.46,24.46,68504.0,23.2741,23.2741,23.2171,23.2171,68504.0
2020-06-18 12:40:00,24.48,24.49,24.46,24.48,24716.0,23.2361,23.2456,23.2171,23.2361,24716.0
2020-06-18 12:50:00,24.47,24.5,24.46,24.49,16704.0,23.2266,23.2551,23.2171,23.2456,16704.0
2020-06-18 13:00:00,24.49,24.51,24.48,24.51,26068.0,23.2456,23.2646,23.2361,23.2646,26068.0
2020-06-18 13:10:00,24.52,24.52,24.5,24.52,17560.0,23.2741,23.2741,23.2551,23.2741,17560.0
2020-06-18 13:20:00,24.52,24.52,24.49,24.51,17888.0,23.2741,23.2741,23.2456,23.2646,17888.0
2020-06-18 13:30:00,24.5,24.55,24.49,24.55,21564.0,23.2551,23.3026,23.2456,23.3026,21564.0
2020-06-18 13:40:00,24.55,24.56,24.55,24.56,21760.0,23.3026,23.312,23.3026,23.312,21760.0
2020-06-18 13:50:00,24.56,24.59,24.55,24.55,28072.0,23.312,23.3405,23.3026,23.3026,28072.0
2020-06-18 14:00:00,24.55,24.55,24.48,24.49,55212.0,23.3026,23.3026,23.2361,23.2456,55212.0
2020-06-18 14:10:00,24.5,24.52,24.48,24.52,21188.0,23.2551,23.2741,23.2361,23.2741,21188.0
2020-06-18 14:20:00,24.51,24.54,24.51,24.53,26676.0,23.2646,23.2931,23.2646,23.2836,26676.0
2020-06-18 14:30:00,24.53,24.54,24.49,24.51,28888.0,23.2836,23.2931,23.2456,23.2646,28888.0
2020-06-18 14:40:00,24.52,24.52,24.47,24.49,33752.0,23.2741,23.2741,23.2266,23.2456,33752.0
2020-06-18 14:50:00,24.49,24.52,24.45,24.45,33052.0,23.2456,23.2741,23.2076,23.2076,33052.0
2020-06-18 15:00:00,24.46,24.46,24.4,24.43,45624.0,23.2171,23.2171,23.1602,23.1886,45624.0
2020-06-18 15:10:00,24.43,24.45,24.38,24.45,48644.0,23.1886,23.2076,23.1412,23.2076,48644.0
2020-06-18 15:20:00,24.44,24.46,24.43,24.45,38836.0,23.1981,23.2171,23.1886,23.2076,38836.0
2020-06-18 15:30:00,24.46,24.5,24.43,24.48,56776.0,23.2171,23.2551,23.1886,23.2361,56776.0
2020-06-18 15:40:00,24.47,24.47,24.43,24.44,93212.0,23.2266,23.2266,23.1886,23.1981,93212.0
2020-06-18 15:50:00,24.43,24.5,24.39,24.49,265888.0,23.1886,23.2551,23.1507,23.2456,265888.0
2020-06-19 09:30:00,25.23,25.23,24.88,24.93,882804.0,23.948,23.948,23.6158,23.6632,882804.0
2020-06-19 09:40:00,24.93,24.95,24.89,24.93,118780.0,23.6632,23.6822,23.6253,23.6632,118780.0
2020-06-19 09:50:00,24.95,25.01,24.93,24.98,137000.0,23.6822,23.7392,23.6632,23.7107,137000.0
2020-06-19 10:00:00,24.98,25.0,24.95,24.96,66596.0,23.7107,23.7297,23.6822,23.6917,66596.0
2020-06-19 10:10:00,24.97,24.97,24.88,24.91,42420.0,23.7012,23.7012,23.6158,23.6443,42420.0
2020-06-19 10:20:00,24.91,24.91,24.81,24.82,25148.0,23.6443,23.6443,23.5493,23.5588,25148.0
2020-06-19 10:30:00,24.81,24.81,24.73,24.8,30680.0,23.5493,23.5493,23.4734,23.5398,30680.0
2020-06-19 10:40:00,24.79,24.82,24.76,24.82,33712.0,23.5304,23.5588,23.5019,23.5588,33712.0
2020-06-19 10:50:00,24.83,24.84,24.75,24.77,23636.0,23.5683,23.5778,23.4924,23.5114,23636.0
2020-06-19 11:00:00,24.78,24.81,24.77,24.78,28808.0,23.5209,23.5493,23.5114,23.5209,28808.0
2020-06-19 11:10:00,24.78,24.8,24.73,24.74,39608.0,23.5209,23.5398,23.4734,23.4829,39608.0
2020-06-19 11:20:00,24.71,24.78,24.68,24.75,35768.0,23.4544,23.5209,23.4259,23.4924,35768.0
2020-06-19 11:30:00,24.75,24.75,24.67,24.68,18452.0,23.4924,23.4924,23.4165,23.4259,18452.0
2020-06-19 11:40:00,24.68,24.7,24.66,24.7,26536.0,23.4259,23.4449,23.407,23.4449,26536.0
2020-06-19 11:50:00,24.69,24.74,24.69,24.73,31220.0,23.4354,23.4829,23.4354,23.4734,31220.0
2020-06-19 12:00:00,24.74,24.74,24.63,24.65,34824.0,23.4829,23.4829,23.3785,23.3975,34824.0
2020-06-19 12:10:00,24.65,24.66,24.41,24.41,38044.0,23.3975,23.407,23.1697,23.1697,38044.0
2020-06-19 12:20:00,24.39,24.48,24.38,24.48,34788.0,23.1507,23.2361,23.1412,23.2361,34788.0
2020-06-19 12:30:00,24.48,24.5,24.43,24.43,21120.0,23.2361,23.2551,23.1886,23.1886,21120.0
2020-06-19 12:40:00,24.42,24.5,24.41,24.5,51376.0,23.1792,23.2551,23.1697,23.2551,51376.0
2020-06-19 12:50:00,24.5,24.54,24.45,24.53,31496.0,23.2551,23.2931,23.2076,23.2836,31496.0
2020-06-19 13:00:00,24.52,24.52,24.44,24.44,13644.0,23.2741,23.2741,23.1981,23.1981,13644.0
2020-06-19 13:10:00,24.44,24.47,24.38,24.38,25920.0,23.1981,23.2266,23.1412,23.1412,25920.0
2020-06-19 13:20:00,24.38,24.4,24.32,24.35,47388.0,23.1412,23.1602,23.0842,23.1127,47388.0
2020-06-19 13:30:00,24.32,24.39,24.31,24.38,21164.0,23.0842,23.1507,23.0747,23.1412,21164.0
2020-06-19 13:40:00,24.37,24.37,24.28,24.32,28096.0,23.1317,23.1317,23.0463,23.0842,28096.0
2020-06-19 13:50:00,24.33,24.34,24.24,24.26,46076.0,23.0937,23.1032,23.0083,23.0273,46076.0
2020-06-19 14:00:00,24.28,24.33,24.22,24.25,84592.0,23.0463,23.0937,22.9893,23.0178,84592.0
2020-06-19 14:10:00,24.24,24.32,24.22,24.28,51260.0,23.0083,23.0842,22.9893,23.0463,51260.0
2020-06-19 14:20:00,24.27,24.36,24.27,24.29,46364.0,23.0368,23.1222,23.0368,23.0558,46364.0
2020-06-19 14:30:00,24.29,24.41,24.26,24.41,38696.0,23.0558,23.1697,23.0273,23.1697,38696.0
2020-06-19 14:40:00,24.4,24.46,24.39,24.43,40484.0,23.1602,23.2171,23.1507,23.1886,40484.0
2020-06-19 14:50:00,24.43,24.48,24.42,24.45,45368.0,23.1886,23.2361,23.1792,23.2076,45368.0
2020-06-19 15:00:00,24.44,24.46,24.42,24.42,55580.0,23.1981,23.2171,23.1792,23.1792,55580.0
2020-06-19 15:10:00,24.43,24.52,24.39,24.52,74244.0,23.1886,23.2741,23.1507,23.2741,74244.0
2020-06-19 15:20:00,24.52,24.53,24.48,24.48,73252.0,23.2741,23.2836,23.2361,23.2361,73252.0
2020-06-19 15:30:00,24.48,24.54,24.46,24.49,157488.0,23.2361,23.2931,23.2171,23.2456,157488.0
2020-06-19 15:40:00,24.48,24.53,24.35,24.36,309208.0,23.2361,23.2836,23.1127,23.1222,309208.0
2020-06-19 15:50:00,24.35,24.38,24.26,24.26,1305956.0,23.1127,23.1412,23.0273,23.0273,1305956.0
2020-06-22 09:30:00,24.21,24.28,23.97,24.0,161028.0,22.9798,23.0463,22.752,22.7805,161028.0
2020-06-22 09:40:00,24.01,24.08,23.97,24.07,38152.0,22.79,22.8564,22.752,22.8469,38152.0
2020-06-22 09:50:00,24.08,24.16,24.01,24.16,142448.0,22.8564,22.9324,22.79,22.9324,142448.0
2020-06-22 10:00:00,24.16,24.21,24.1,24.21,34544.0,22.9324,22.9798,22.8754,22.9798,34544.0
2020-06-22 10:10:00,24.2,24.24,24.18,24.21,31584.0,22.9703,23.0083,22.9514,22.9798,31584.0
2020-06-22 10:20:00,24.23,24.32,24.22,24.32,40064.0,22.9988,23.0842,22.9893,23.0842,40064.0
2020-06-22 10:30:00,24.32,24.34,24.27,24.3,81256.0,23.0842,23.1032,23.0368,23.0653,81256.0
2020-06-22 10:40:00,24.29,24.34,24.28,24.28,40264.0,23.0558,23.1032,23.0463,23.0463,40264.0
2020-06-22 10:50:00,24.27,24.32,24.22,24.22,33944.0,23.0368,23.0842,22.9893,22.9893,33944.0
2020-06-22 11:00:00,24.22,24.25,24.2,24.22,24204.0,22.9893,23.0178,22.9703,22.9893,24204.0
2020-06-22 11:10:00,24.22,24.3,24.22,24.29,16516.0,22.9893,23.0653,22.9893,23.0558,16516.0
2020-06-22 11:20:00,24.28,24.29,24.21,24.22,48604.0,23.0463,23.0558,22.9798,22.9893,48604.0
2020-06-22 11:30:00,24.22,24.25,24.18,24.25,26156.0,22.9893,23.0178,22.9514,23.0178,26156.0
2020-06-22 11:40:00,24.24,24.24,24.21,24.21,11044.0,23.0083,23.0083,22.9798,22.9798,11044.0
2020-06-22 11:50:00,24.22,24.24,24.2,24.21,37364.0,22.9893,23.0083,22.9703,22.9798,37364.0
2020-06-22 12:00:00,24.22,24.32,24.22,24.31,34316.0,22.9893,23.0842,22.9893,23.0747,34316.0
2020-06-22 12:10:00,24.31,24.38,24.31,24.36,21104.0,23.0747,23.1412,23.0747,23.1222,21104.0
2020-06-22 12:20:00,24.37,24.38,24.33,24.33,42936.0,23.1317,23.1412,23.0937,23.0937,42936.0
2020-06-22 12:30:00,24.35,24.4,24.34,24.39,36620.0,23.1127,23.1602,23.1032,23.1507,36620.0
2020-06-22 12:40:00,24.38,24.46,24.38,24.45,29732.0,23.1412,23.2171,23.1412,23.2076,29732.0
2020-06-22 12:50:00,24.45,24.48,24.43,24.44,27688.0,23.2076,23.2361,23.1886,23.1981,27688.0
2020-06-22 13:00:00,24.44,24.49,24.43,24.49,38116.0,23.1981,23.2456,23.1886,23.2456,38116.0
2020-06-22 13:10:00,24.48,24.48,24.41,24.43,17384.0,23.2361,23.2361,23.1697,23.1886,17384.0
2020-06-22 13:20:00,24.43,24.43,24.38,24.39,78420.0,23.1886,23.1886,23.1412,23.1507,78420.0
2020-06-22 13:30:00,24.38,24.39,24.36,24.36,20516.0,23.1412,23.1507,23.1222,23.1222,20516.0
2020-06-22 13:40:00,24.36,24.38,24.34,24.37,35348.0,23.1222,23.1412,23.1032,23.1317,35348.0
2020-06-22 13:50:00,24.36,24.38,24.35,24.36,24344.0,23.1222,23.1412,23.1127,23.1222,24344.0
2020-06-22 14:00:00,24.36,24.36,24.29,24.34,41516.0,23.1222,23.1222,23.0558,23.1032,41516.0
2020-06-22 14:10:00,24.34,24.34,24.3,24.3,26080.0,23.1032,23.1032,23.0653,23.0653,26080.0
2020-06-22 14:20:00,24.3,24.36,24.29,24.35,21892.0,23.0653,23.1222,23.0558,23.1127,21892.0
2020-06-22 14:30:00,24.35,24.37,24.32,24.36,32568.0,23.1127,23.1317,23.0842,23.1222,32568.0
2020-06-22 14:40:00,24.37,24.39,24.34,24.38,105252.0,23.1317,23.1507,23.1032,23.1412,105252.0
2020-06-22 14:50:00,24.39,24.47,24.38,24.46,58864.0,23.1507,23.2266,23.1412,23.2171,58864.0
2020-06-22 15:00:00,24.46,24.49,24.45,24.47,84184.0,23.2171,23.2456,23.2076,23.2266,84184.0
2020-06-22 15:10:00,24.47,24.48,24.36,24.38,88836.0,23.2266,23.2361,23.1222,23.1412,88836.0
2020-06-22 15:20:00,24.37,24.37,24.32,24.36,53020.0,23.1317,23.1317,23.0842,23.1222,53020.0
2020-06-22 15:30:00,24.37,24.41,24.35,24.39,88584.0,23.1317,23.1697,23.1127,23.1507,88584.0
2020-06-22 15:40:00,24.39,24.41,24.34,24.34,100512.0,23.1507,23.1697,23.1032,23.1032,100512.0
2020-06-22 15:50:00,24.35,24.4,24.33,24.39,378004.0,23.1127,23.1602,23.0937,23.1507,378004.0
2020-06-23 09:30:00,24.74,24.83,24.7,24.83,85256.0,23.4829,23.5683,23.4449,23.5683,85256.0
2020-06-23 09:40:00,24.82,24.9,24.79,24.79,106636.0,23.5588,23.6348,23.5304,23.5304,106636.0
2020-06-23 09:50:00,24.79,24.79,24.66,24.67,33676.0,23.5304,23.5304,23.407,23.4165,33676.0
2020-06-23 10:00:00,24.67,24.69,24.58,24.63,37364.0,23.4165,23.4354,23.331,23.3785,37364.0
2020-06-23 10:10:00,24.63,24.63,24.56,24.59,74056.0,23.3785,23.3785,23.312,23.3405,74056.0
2020-06-23 10:20:00,24.58,24.59,24.5,24.55,55784.0,23.331,23.3405,23.2551,23.3026,55784.0
2020-06-23 10:30:00,24.56,24.56,24.52,24.54,19588.0,23.312,23.312,23.2741,23.2931,19588.0
2020-06-23 10:40:00,24.54,24.57,24.45,24.47,27468.0,23.2931,23.3215,23.2076,23.2266,27468.0
2020-06-23 10:50:00,24.48,24.54,24.48,24.54,19560.0,23.2361,23.2931,23.2361,23.2931,19560.0
2020-06-23 11:00:00,24.53,24.57,24.5,24.52,50472.0,23.2836,23.3215,23.2551,23.2741,50472.0
2020-06-23 11:10:00,24.54,24.54,24.45,24.5,39532.0,23.2931,23.2931,23.2076,23.2551,39532.0
2020-06-23 11:20:00,24.51,24.56,24.49,24.5,109620.0,23.2646,23.312,23.2456,23.2551,109620.0
2020-06-23 11:30:00,24.5,24.51,24.46,24.46,22912.0,23.2551,23.2646,23.2171,23.2171,22912.0
2020-06-23 11:40:00,24.47,24.48,24.42,24.42,39432.0,23.2266,23.2361,23.1792,23.1792,39432.0
2020-06-23 11:50:00,24.41,24.43,24.35,24.43,37900.0,23.1697,23.1886,23.1127,23.1886,37900.0
2020-06-23 12:00:00,24.44,24.49,24.43,24.47,30956.0,23.1981,23.2456,23.1886,23.2266,30956.0
2020-06-23 12:10:00,24.46,24.49,24.46,24.46,36560.0,23.2171,23.2456,23.2171,23.2171,36560.0
2020-06-23 12:20:00,24.46,24.51,24.45,24.48,37080.0,23.2171,23.2646,23.2076,23.2361,37080.0
2020-06-23 12:30:00,24.49,24.49,24.44,24.47,33400.0,23.2456,23.2456,23.1981,23.2266,33400.0
2020-06-23 12:40:00,24.47,24.47,24.43,24.47,21960.0,23.2266,23.2266,23.1886,23.2266,21960.0
2020-06-23 12:50:00,24.47,24.51,24.46,24.51,27496.0,23.2266,23.2646,23.2171,23.2646,27496.0
2020-06-23 13:00:00,24.5,24.53,24.49,24.52,24020.0,23.2551,23.2836,23.2456,23.2741,24020.0
2020-06-23 13:10:00,24.51,24.53,24.5,24.53,24296.0,23.2646,23.2836,23.2551,23.2836,24296.0
2020-06-23 13:20:00,24.52,24.57,24.52,24.55,39208.0,23.2741,23.3215,23.2741,23.3026,39208.0
2020-06-23 13:30:00,24.54,24.57,24.53,24.57,47364.0,23.2931,23.3215,23.2836,23.3215,47364.0
2020-06-23 13:40:00,24.58,24.58,24.54,24.57,21568.0,23.331,23.331,23.2931,23.3215,21568.0
2020-06-23 13:50:00,24.57,24.59,24.54,24.56,27152.0,23.3215,23.3405,23.2931,23.312,27152.0
2020-06-23 14:00:00,24.56,24.56,24.48,24.5,47248.0,23.312,23.312,23.2361,23.2551,47248.0
2020-06-23 14:10:00,24.5,24.5,24.46,24.48,36460.0,23.2551,23.2551,23.2171,23.2361,36460.0
2020-06-23 14:20:00,24.47,24.49,24.43,24.44,93452.0,23.2266,23.2456,23.1886,23.1981,93452.0
2020-06-23 14:30:00,24.45,24.49,24.44,24.49,58056.0,23.2076,23.2456,23.1981,23.2456,58056.0
2020-06-23 14:40:00,24.49,24.5,24.39,24.41,68632.0,23.2456,23.2551,23.1507,23.1697,68632.0
2020-06-23 14:50:00,24.41,24.43,24.39,24.42,52340.0,23.1697,23.1886,23.1507,23.1792,52340.0
2020-06-23 15:00:00,24.42,24.42,24.38,24.4,88960.0,23.1792,23.1792,23.1412,23.1602,88960.0
2020-06-23 15:10:00,24.39,24.45,24.38,24.45,53188.0,23.1507,23.2076,23.1412,23.2076,53188.0
2020-06-23 15:20:00,24.45,24.45,24.4,24.43,52564.0,23.2076,23.2076,23.1602,23.1886,52564.0
2020-06-23 15:30:00,24.43,24.45,24.41,24.43,108440.0,23.1886,23.2076,23.1697,23.1886,108440.0
2020-06-23 15:40:00,24.43,24.45,24.34,24.36,142584.0,23.1886,23.2076,23.1032,23.1222,142584.0
2020-06-23 15:50:00,24.37,24.37,24.29,24.29,657944.0,23.1317,23.1317,23.0558,23.0558,657944.0
2020-06-24 09:30:00,24.12,24.2,24.0,24.09,124100.0,22.8944,22.9703,22.7805,22.8659,124100.0
2020-06-24 09:40:00,24.08,24.11,24.03,24.03,40648.0,22.8564,22.8849,22.809,22.809,40648.0
2020-06-24 09:50:00,24.02,24.03,23.9,23.92,42740.0,22.7995,22.809,22.6856,22.7046,42740.0
2020-06-24 10:00:00,23.92,23.93,23.82,23.83,76552.0,22.7046,22.7141,22.6096,22.6191,76552.0
2020-06-24 10:10:00,23.82,23.86,23.77,23.81,43828.0,22.6096,22.6476,22.5622,22.6002,43828.0
2020-06-24 10:20:00,23.82,23.89,23.82,23.86,29712.0,22.6096,22.6761,22.6096,22.6476,29712.0
2020-06-24 10:30:00,23.85,23.88,23.7,23.72,885464.0,22.6381,22.6666,22.4957,22.5147,885464.0
2020-06-24 10:40:00,23.72,23.81,23.72,23.81,157656.0,22.5147,22.6002,22.5147,22.6002,157656.0
2020-06-24 10:50:00,23.83,23.85,23.76,23.78,26848.0,22.6191,22.6381,22.5527,22.5717,26848.0
2020-06-24 11:00:00,23.76,23.84,23.74,23.74,62440.0,22.5527,22.6286,22.5337,22.5337,62440.0
2020-06-24 11:10:00,23.71,23.73,23.67,23.71,224928.0,22.5052,22.5242,22.4673,22.5052,224928.0
2020-06-24 11:20:00,23.7,23.73,23.67,23.68,200716.0,22.4957,22.5242,22.4673,22.4768,200716.0
2020-06-24 11:30:00,23.71,23.71,23.58,23.58,176944.0,22.5052,22.5052,22.3818,22.3818,176944.0
2020-06-24 11:40:00,23.57,23.6,23.5,23.53,373260.0,22.3723,22.4008,22.3059,22.3344,373260.0
2020-06-24 11:50:00,23.52,23.59,23.52,23.59,44408.0,22.3249,22.3913,22.3249,22.3913,44408.0
2020-06-24 12:00:00,23.59,23.66,23.56,23.58,48012.0,22.3913,22.4578,22.3629,22.3818,48012.0
2020-06-24 12:10:00,23.57,23.63,23.56,23.63,41996.0,22.3723,22.4293,22.3629,22.4293,41996.0
2020-06-24 12:20:00,23.63,23.65,23.58,23.6,67820.0,22.4293,22.4483,22.3818,22.4008,67820.0
2020-06-24 12:30:00,23.59,23.6,23.57,23.59,36204.0,22.3913,22.4008,22.3723,22.3913,36204.0
2020-06-24 12:40:00,23.58,23.65,23.58,23.6,82320.0,22.3818,22.4483,22.3818,22.4008,82320.0
2020-06-24 12:50:00,23.6,23.66,23.58,23.65,116192.0,22.4008,22.4578,22.3818,22.4483,116192.0
2020-06-24 13:00:00,23.65,23.65,23.6,23.61,68840.0,22.4483,22.4483,22.4008,22.4103,68840.0
2020-06-24 13:10:00,23.61,23.61,23.53,23.58,69896.0,22.4103,22.4103,22.3344,22.3818,69896.0
2020-06-24 13:20:00,23.57,23.57,23.48,23.49,43780.0,22.3723,22.3723,22.2869,22.2964,43780.0
2020-06-24 13:30:00,23.49,23.49,23.42,23.45,64152.0,22.2964,22.2964,22.23,22.2584,64152.0
2020-06-24 13:40:00,23.45,23.52,23.44,23.5,48948.0,22.2584,22.3249,22.249,22.3059,48948.0
2020-06-24 13:50:00,23.51,23.56,23.49,23.55,36584.0,22.3154,22.3629,22.2964,22.3534,36584.0
2020-06-24 14:00:00,23.56,23.61,23.47,23.61,58380.0,22.3629,22.4103,22.2774,22.4103,58380.0
2020-06-24 14:10:00,23.59,23.63,23.55,23.62,33096.0,22.3913,22.4293,22.3534,22.4198,33096.0
2020-06-24 14:20:00,23.62,23.63,23.57,23.62,56488.0,22.4198,22.4293,22.3723,22.4198,56488.0
2020-06-24 14:30:00,23.61,23.64,23.56,23.56,68264.0,22.4103,22.4388,22.3629,22.3629,68264.0
2020-06-24 14:40:00,23.57,23.58,23.53,23.56,70204.0,22.3723,22.3818,22.3344,22.3629,70204.0
2020-06-24 14:50:00,23.55,23.58,23.51,23.54,37532.0,22.3534,22.3818,22.3154,22.3439,37532.0
2020-06-24 15:00:00,23.55,23.6,23.55,23.58,123580.0,22.3534,22.4008,22.3534,22.3818,123580.0
2020-06-24 15:10:00,23.58,23.72,23.55,23.7,96924.0,22.3818,22.5147,22.3534,22.4957,96924.0
2020-06-24 15:20:00,23.71,23.72,23.64,23.65,106532.0,22.5052,22.5147,22.4388,22.4483,106532.0
2020-06-24 15:30:00,23.65,23.68,23.62,23.64,151608.0,22.4483,22.4768,22.4198,22.4388,151608.0
2020-06-24 15:40:00,23.64,23.75,23.64,23.72,200348.0,22.4388,22.5432,22.4388,22.5147,200348.0
2020-06-24 15:50:00,23.71,23.72,23.63,23.65,678644.0,22.5052,22.5147,22.4293,22.4483,678644.0
2020-06-25 09:30:00,23.55,23.57,23.29,23.37,167416.0,22.3534,22.3723,22.1066,22.1825,167416.0
2020-06-25 09:40:00,23.36,23.36,23.19,23.19,64812.0,22.173,22.173,22.0117,22.0117,64812.0
2020-06-25 09:50:00,23.15,23.28,23.15,23.25,26704.0,21.9737,22.0971,21.9737,22.0686,26704.0
2020-06-25 10:00:00,23.27,23.37,23.27,23.36,33336.0,22.0876,22.1825,22.0876,22.173,33336.0
2020-06-25 10:10:00,23.39,23.43,23.33,23.36,34616.0,22.2015,22.2395,22.1445,22.173,34616.0
2020-06-25 10:20:00,23.36,23.46,23.35,23.42,16560.0,22.173,22.2679,22.1635,22.23,16560.0
2020-06-25 10:30:00,23.42,23.43,23.36,23.37,98388.0,22.23,22.2395,22.173,22.1825,98388.0
2020-06-25 10:40:00,23.38,23.41,23.33,23.37,59116.0,22.192,22.2205,22.1445,22.1825,59116.0
2020-06-25 10:50:00,23.37,23.43,23.36,23.42,53888.0,22.1825,22.2395,22.173,22.23,53888.0
2020-06-25 11:00:00,23.4,23.44,23.38,23.38,36684.0,22.211,22.249,22.192,22.192,36684.0
2020-06-25 11:10:00,23.39,23.5,23.38,23.5,50752.0,22.2015,22.3059,22.192,22.3059,50752.0
2020-06-25 11:20:00,23.48,23.52,23.48,23.5,42448.0,22.2869,22.3249,22.2869,22.3059,42448.0
2020-06-25 11:30:00,23.5,23.51,23.36,23.38,68200.0,22.3059,22.3154,22.173,22.192,68200.0
2020-06-25 11:40:00,23.38,23.43,23.37,23.43,44592.0,22.192,22.2395,22.1825,22.2395,44592.0
2020-06-25 11:50:00,23.43,23.44,23.41,23.43,26008.0,22.2395,22.249,22.2205,22.2395,26008.0
2020-06-25 12:00:00,23.44,23.51,23.43,23.47,35380.0,22.249,22.3154,22.2395,22.2774,35380.0
2020-06-25 12:10:00,23.49,23.54,23.47,23.53,33360.0,22.2964,22.3439,22.2774,22.3344,33360.0
2020-06-25 12:20:00,23.53,23.55,23.5,23.51,31008.0,22.3344,22.3534,22.3059,22.3154,31008.0
2020-06-25 12:30:00,23.51,23.56,23.47,23.54,52760.0,22.3154,22.3629,22.2774,22.3439,52760.0
2020-06-25 12:40:00,23.54,23.57,23.54,23.54,36148.0,22.3439,22.3723,22.3439,22.3439,36148.0
2020-06-25 12:50:00,23.54,23.55,23.51,23.52,44092.0,22.3439,22.3534,22.3154,22.3249,44092.0
2020-06-25 13:00:00,23.52,23.52,23.46,23.48,35008.0,22.3249,22.3249,22.2679,22.2869,35008.0
2020-06-25 13:10:00,23.48,23.51,23.47,23.5,19532.0,22.2869,22.3154,22.2774,22.3059,19532.0
2020-06-25 13:20:00,23.5,23.51,23.47,23.48,22756.0,22.3059,22.3154,22.2774,22.2869,22756.0
2020-06-25 13:30:00,23.48,23.53,23.46,23.52,31572.0,22.2869,22.3344,22.2679,22.3249,31572.0
2020-06-25 13:40:00,23.52,23.53,23.5,23.52,22216.0,22.3249,22.3344,22.3059,22.3249,22216.0
2020-06-25 13:50:00,23.52,23.52,23.46,23.47,29344.0,22.3249,22.3249,22.2679,22.2774,29344.0
2020-06-25 14:00:00,23.47,23.48,23.44,23.47,36788.0,22.2774,22.2869,22.249,22.2774,36788.0
2020-06-25 14:10:00,23.46,23.48,23.45,23.47,33788.0,22.2679,22.2869,22.2584,22.2774,33788.0
2020-06-25 14:20:00,23.47,23.47,23.41,23.45,81524.0,22.2774,22.2774,22.2205,22.2584,81524.0
2020-06-25 14:30:00,23.47,23.47,23.42,23.45,29940.0,22.2774,22.2774,22.23,22.2584,29940.0
2020-06-25 14:40:00,23.45,23.49,23.44,23.45,19496.0,22.2584,22.2964,22.249,22.2584,19496.0
2020-06-25 14:50:00,23.44,23.52,23.44,23.48,38052.0,22.249,22.3249,22.249,22.2869,38052.0
2020-06-25 15:00:00,23.46,23.62,23.45,23.6,64528.0,22.2679,22.4198,22.2584,22.4008,64528.0
2020-06-25 15:10:00,23.62,23.66,23.58,23.64,49564.0,22.4198,22.4578,22.3818,22.4388,49564.0
2020-06-25 15:20:00,23.64,23.73,23.64,23.72,66492.0,22.4388,22.5242,22.4388,22.5147,66492.0
2020-06-25 15:30:00,23.71,23.77,23.65,23.68,85304.0,22.5052,22.5622,22.4483,22.4768,85304.0
2020-06-25 15:40:00,23.68,23.72,23.67,23.68,114788.0,22.4768,22.5147,22.4673,22.4768,114788.0
2020-06-25 15:50:00,23.7,23.82,23.67,23.79,314764.0,22.4957,22.6096,22.4673,22.5812,314764.0
2020-06-26 09:30:00,23.75,23.79,23.71,23.71,93384.0,22.5432,22.5812,22.5052,22.5052,93384.0
2020-06-26 09:40:00,23.71,23.74,23.69,23.73,14276.0,22.5052,22.5337,22.4863,22.5242,14276.0
2020-06-26 09:50:00,23.73,23.77,23.68,23.73,20264.0,22.5242,22.5622,22.4768,22.5242,20264.0
2020-06-26 10:00:00,23.73,23.73,23.67,23.7,50168.0,22.5242,22.5242,22.4673,22.4957,50168.0
2020-06-26 10:10:00,23.7,23.7,23.54,23.56,67664.0,22.4957,22.4957,22.3439,22.3629,67664.0
2020-06-26 10:20:00,23.55,23.55,23.46,23.5,98280.0,22.3534,22.3534,22.2679,22.3059,98280.0
2020-06-26 10:30:00,23.5,23.5,23.39,23.4,63644.0,22.3059,22.3059,22.2015,22.211,63644.0
2020-06-26 10:40:00,23.39,23.44,23.36,23.36,53996.0,22.2015,22.249,22.173,22.173,53996.0
2020-06-26 10:50:00,23.36,23.41,23.32,23.35,47376.0,22.173,22.2205,22.1351,22.1635,47376.0
2020-06-26 11:00:00,23.35,23.46,23.35,23.44,42372.0,22.1635,22.2679,22.1635,22.249,42372.0
2020-06-26 11:10:00,23.42,23.44,23.37,23.4,48320.0,22.23,22.249,22.1825,22.211,48320.0
2020-06-26 11:20:00,23.4,23.42,23.36,23.4,54744.0,22.211,22.23,22.173,22.211,54744.0
2020-06-26 11:30:00,23.4,23.42,23.35,23.42,39808.0,22.211,22.23,22.1635,22.23,39808.0
2020-06-26 11:40:00,23.41,23.41,23.38,23.4,48976.0,22.2205,22.2205,22.192,22.211,48976.0
2020-06-26 11:50:00,23.41,23.45,23.38,23.42,131476.0,22.2205,22.2584,22.192,22.23,131476.0
2020-06-26 12:00:00,23.42,23.42,23.38,23.39,44864.0,22.23,22.23,22.192,22.2015,44864.0
2020-06-26 12:10:00,23.39,23.42,23.33,23.33,65496.0,22.2015,22.23,22.1445,22.1445,65496.0
2020-06-26 12:20:00,23.33,23.42,23.3,23.41,33928.0,22.1445,22.23,22.1161,22.2205,33928.0
2020-06-26 12:30:00,23.41,23.47,23.36,23.47,119416.0,22.2205,22.2774,22.173,22.2774,119416.0
2020-06-26 12:40:00,23.48,23.48,23.38,23.43,49632.0,22.2869,22.2869,22.192,22.2395,49632.0
2020-06-26 12:50:00,23.41,23.47,23.41,23.47,32968.0,22.2205,22.2774,22.2205,22.2774,32968.0
2020-06-26 13:00:00,23.46,23.54,23.45,23.51,36288.0,22.2679,22.3439,22.2584,22.3154,36288.0
2020-06-26 13:10:00,23.51,23.52,23.48,23.5,27604.0,22.3154,22.3249,22.2869,22.3059,27604.0
2020-06-26 13:20:00,23.51,23.53,23.5,23.51,40184.0,22.3154,22.3344,22.3059,22.3154,40184.0
2020-06-26 13:30:00,23.52,23.53,23.49,23.51,50208.0,22.3249,22.3344,22.2964,22.3154,50208.0
2020-06-26 13:40:00,23.51,23.51,23.48,23.49,37284.0,22.3154,22.3154,22.2869,22.2964,37284.0
2020-06-26 13:50:00,23.5,23.5,23.47,23.47,35896.0,22.3059,22.3059,22.2774,22.2774,35896.0
2020-06-26 14:00:00,23.46,23.48,23.43,23.47,63816.0,22.2679,22.2869,22.2395,22.2774,63816.0
2020-06-26 14:10:00,23.49,23.5,23.43,23.43,53356.0,22.2964,22.3059,22.2395,22.2395,53356.0
2020-06-26 14:20:00,23.43,23.46,23.41,23.43,83828.0,22.2395,22.2679,22.2205,22.2395,83828.0
2020-06-26 14:30:00,23.43,23.45,23.35,23.36,53244.0,22.2395,22.2584,22.1635,22.173,53244.0
2020-06-26 14:40:00,23.36,23.38,23.33,23.35,47936.0,22.173,22.192,22.1445,22.1635,47936.0
2020-06-26 14:50:00,23.36,23.4,23.36,23.4,45948.0,22.173,22.211,22.173,22.211,45948.0
2020-06-26 15:00:00,23.4,23.43,23.33,23.35,45704.0,22.211,22.2395,22.1445,22.1635,45704.0
2020-06-26 15:10:00,23.35,23.38,23.32,23.33,66404.0,22.1635,22.192,22.1351,22.1445,66404.0
2020-06-26 15:20:00,23.33,23.33,23.26,23.33,172668.0,22.1445,22.1445,22.0781,22.1445,172668.0
2020-06-26 15:30:00,23.33,23.33,23.25,23.29,97756.0,22.1445,22.1445,22.0686,22.1066,97756.0
2020-06-26 15:40:00,23.29,23.47,23.28,23.42,154852.0,22.1066,22.2774,22.0971,22.23,154852.0
2020-06-26 15:50:00,23.41,23.5,23.37,23.5,788388.0,22.2205,22.3059,22.1825,22.3059,788388.0
2020-06-29 09:30:00,23.68,23.79,23.63,23.69,137080.0,22.4768,22.5812,22.4293,22.4863,137080.0
2020-06-29 09:40:00,23.68,23.69,23.57,23.63,85740.0,22.4768,22.4863,22.3723,22.4293,85740.0
2020-06-29 09:50:00,23.64,23.72,23.6,23.7,63136.0,22.4388,22.5147,22.4008,22.4957,63136.0
2020-06-29 10:00:00,23.7,23.8,23.7,23.77,79336.0,22.4957,22.5907,22.4957,22.5622,79336.0
2020-06-29 10:10:00,23.79,23.89,23.72,23.89,72388.0,22.5812,22.6761,22.5147,22.6761,72388.0
2020-06-29 10:20:00,23.87,23.9,23.86,23.88,82144.0,22.6571,22.6856,22.6476,22.6666,82144.0
2020-06-29 10:30:00,23.89,23.92,23.84,23.9,113320.0,22.6761,22.7046,22.6286,22.6856,113320.0
2020-06-29 10:40:00,23.9,23.9,23.85,23.89,108176.0,22.6856,22.6856,22.6381,22.6761,108176.0
2020-06-29 10:50:00,23.91,23.93,23.82,23.85,97392.0,22.6951,22.7141,22.6096,22.6381,97392.0
2020-06-29 11:00:00,23.85,23.86,23.77,23.8,40152.0,22.6381,22.6476,22.5622,22.5907,40152.0
2020-06-29 11:10:00,23.81,23.81,23.73,23.78,74552.0,22.6002,22.6002,22.5242,22.5717,74552.0
2020-06-29 11:20:00,23.77,23.85,23.77,23.83,46012.0,22.5622,22.6381,22.5622,22.6191,46012.0
2020-06-29 11:30:00,23.84,23.84,23.75,23.76,33964.0,22.6286,22.6286,22.5432,22.5527,33964.0
2020-06-29 11:40:00,23.76,23.78,23.74,23.77,50496.0,22.5527,22.5717,22.5337,22.5622,50496.0
2020-06-29 11:50:00,23.78,23.78,23.72,23.72,42228.0,22.5717,22.5717,22.5147,22.5147,42228.0
2020-06-29 12:00:00,23.72,23.75,23.7,23.71,50776.0,22.5147,22.5432,22.4957,22.5052,50776.0
2020-06-29 12:10:00,23.71,23.77,23.7,23.76,34692.0,22.5052,22.5622,22.4957,22.5527,34692.0
2020-06-29 12:20:00,23.77,23.81,23.75,23.78,43340.0,22.5622,22.6002,22.5432,22.5717,43340.0
2020-06-29 12:30:00,23.79,23.85,23.78,23.84,25112.0,22.5812,22.6381,22.5717,22.6286,25112.0
2020-06-29 12:40:00,23.84,23.84,23.79,23.81,79288.0,22.6286,22.6286,22.5812,22.6002,79288.0
2020-06-29 12:50:00,23.81,23.83,23.78,23.8,48092.0,22.6002,22.6191,22.5717,22.5907,48092.0
2020-06-29 13:00:00,23.79,23.8,23.77,23.77,271120.0,22.5812,22.5907,22.5622,22.5622,271120.0
2020-06-29 13:10:00,23.76,23.82,23.75,23.77,75104.0,22.5527,22.6096,22.5432,22.5622,75104.0
2020-06-29 13:20:00,23.77,23.81,23.77,23.81,38340.0,22.5622,22.6002,22.5622,22.6002,38340.0
2020-06-29 13:30:00,23.82,23.87,23.81,23.86,38020.0,22.6096,22.6571,22.6002,22.6476,38020.0
2020-06-29 13:40:00,23.87,23.88,23.82,23.83,120472.0,22.6571,22.6666,22.6096,22.6191,120472.0
2020-06-29 13:50:00,23.82,23.82,23.76,23.77,70860.0,22.6096,22.6096,22.5527,22.5622,70860.0
2020-06-29 14:00:00,23.77,23.79,23.73,23.73,41480.0,22.5622,22.5812,22.5242,22.5242,41480.0
2020-06-29 14:10:00,23.75,23.78,23.75,23.75,35468.0,22.5432,22.5717,22.5432,22.5432,35468.0
2020-06-29 14:20:00,23.76,23.78,23.72,23.72,24132.0,22.5527,22.5717,22.5147,22.5147,24132.0
2020-06-29 14:30:00,23.72,23.74,23.7,23.73,46864.0,22.5147,22.5337,22.4957,22.5242,46864.0
2020-06-29 14:40:00,23.73,23.78,23.73,23.73,41700.0,22.5242,22.5717,22.5242,22.5242,41700.0
2020-06-29 14:50:00,23.74,23.78,23.73,23.77,47620.0,22.5337,22.5717,22.5242,22.5622,47620.0
2020-06-29 15:00:00,23.78,23.78,23.72,23.73,61912.0,22.5717,22.5717,22.5147,22.5242,61912.0
2020-06-29 15:10:00,23.72,23.74,23.7,23.73,52124.0,22.5147,22.5337,22.4957,22.5242,52124.0
2020-06-29 15:20:00,23.74,23.77,23.73,23.76,33044.0,22.5337,22.5622,22.5242,22.5527,33044.0
2020-06-29 15:30:00,23.76,23.81,23.76,23.78,60808.0,22.5527,22.6002,22.5527,22.5717,60808.0
2020-06-29 15:40:00,23.79,23.79,23.69,23.71,160808.0,22.5812,22.5812,22.4863,22.5052,160808.0
2020-06-29 15:50:00,23.7,23.83,23.7,23.83,343316.0,22.4957,22.6191,22.4957,22.6191,343316.0
2020-06-30 09:30:00,23.8,23.9,23.77,23.84,69196.0,22.5907,22.6856,22.5622,22.6286,69196.0
2020-06-30 09:40:00,23.88,23.9,23.82,23.84,37276.0,22.6666,22.6856,22.6096,22.6286,37276.0
2020-06-30 09:50:00,23.82,23.84,23.8,23.82,116172.0,22.6096,22.6286,22.5907,22.6096,116172.0
2020-06-30 10:00:00,23.82,23.9,23.81,23.9,34200.0,22.6096,22.6856,22.6002,22.6856,34200.0
2020-06-30 10:10:00,23.89,23.89,23.84,23.86,53656.0,22.6761,22.6761,22.6286,22.6476,53656.0
2020-06-30 10:20:00,23.87,23.92,23.84,23.89,57656.0,22.6571,22.7046,22.6286,22.6761,57656.0
2020-06-30 10:30:00,23.9,23.91,23.83,23.83,249352.0,22.6856,22.6951,22.6191,22.6191,249352.0
2020-06-30 10:40:00,23.84,23.9,23.84,23.88,17904.0,22.6286,22.6856,22.6286,22.6666,17904.0
2020-06-30 10:50:00,23.88,23.96,23.87,23.96,33720.0,22.6666,22.7425,22.6571,22.7425,33720.0
2020-06-30 11:00:00,23.96,24.0,23.95,23.99,42204.0,22.7425,22.7805,22.733,22.771,42204.0
2020-06-30 11:10:00,23.99,24.05,23.98,24.05,234728.0,22.771,22.828,22.7615,22.828,234728.0
2020-06-30 11:20:00,24.05,24.07,24.04,24.04,50416.0,22.828,22.8469,22.8185,22.8185,50416.0
2020-06-30 11:30:00,24.04,24.05,23.99,24.0,41088.0,22.8185,22.828,22.771,22.7805,41088.0
2020-06-30 11:40:00,24.0,24.03,23.97,24.02,44932.0,22.7805,22.809,22.752,22.7995,44932.0
2020-06-30 11:50:00,24.02,24.04,24.01,24.03,38364.0,22.7995,22.8185,22.79,22.809,38364.0
2020-06-30 12:00:00,24.04,24.05,24.02,24.04,39428.0,22.8185,22.828,22.7995,22.8185,39428.0
2020-06-30 12:10:00,24.04,24.09,24.03,24.08,102568.0,22.8185,22.8659,22.809,22.8564,102568.0
2020-06-30 12:20:00,24.08,24.08,24.05,24.06,59956.0,22.8564,22.8564,22.828,22.8374,59956.0
2020-06-30 12:30:00,24.05,24.09,24.04,24.06,132192.0,22.828,22.8659,22.8185,22.8374,132192.0
2020-06-30 12:40:00,24.05,24.05,23.98,23.99,91896.0,22.828,22.828,22.7615,22.771,91896.0
2020-06-30 12:50:00,23.99,23.99,23.93,23.95,78456.0,22.771,22.771,22.7141,22.733,78456.0
2020-06-30 13:00:00,23.94,23.98,23.93,23.95,33396.0,22.7235,22.7615,22.7141,22.733,33396.0
2020-06-30 13:10:00,23.94,23.94,23.91,23.93,49760.0,22.7235,22.7235,22.6951,22.7141,49760.0
2020-06-30 13:20:00,23.93,23.98,23.92,23.98,24612.0,22.7141,22.7615,22.7046,22.7615,24612.0
2020-06-30 13:30:00,23.98,23.98,23.95,23.96,25876.0,22.7615,22.7615,22.733,22.7425,25876.0
2020-06-30 13:40:00,23.95,23.95,23.93,23.95,18764.0,22.733,22.733,22.7141,22.733,18764.0
2020-06-30 13:50:00,23.95,23.98,23.93,23.96,52172.0,22.733,22.7615,22.7141,22.7425,52172.0
2020-06-30 14:00:00,23.95,23.95,23.92,23.93,59044.0,22.733,22.733,22.7046,22.7141,59044.0
2020-06-30 14:10:00,23.93,23.96,23.91,23.96,58784.0,22.7141,22.7425,22.6951,22.7425,58784.0
2020-06-30 14:20:00,23.97,24.03,23.95,24.01,46168.0,22.752,22.809,22.733,22.79,46168.0
2020-06-30 14:30:00,24.03,24.03,23.99,24.0,50544.0,22.809,22.809,22.771,22.7805,50544.0
2020-06-30 14:40:00,23.99,24.03,23.99,24.02,35028.0,22.771,22.809,22.771,22.7995,35028.0
2020-06-30 14:50:00,24.02,24.03,23.98,24.0,47848.0,22.7995,22.809,22.7615,22.7805,47848.0
2020-06-30 15:00:00,24.0,24.0,23.95,23.95,59604.0,22.7805,22.7805,22.733,22.733,59604.0
2020-06-30 15:10:00,23.95,24.01,23.95,24.0,56376.0,22.733,22.79,22.733,22.7805,56376.0
2020-06-30 15:20:00,24.0,24.02,23.98,23.98,164376.0,22.7805,22.7995,22.7615,22.7615,164376.0
2020-06-30 15:30:00,23.98,24.03,23.98,23.99,200552.0,22.7615,22.809,22.7615,22.771,200552.0
2020-06-30 15:40:00,23.99,24.02,23.95,24.01,218376.0,22.771,22.7995,22.733,22.79,218376.0
2020-06-30 15:50:00,24.01,24.12,23.93,23.93,1333472.0,22.79,22.8944,22.7141,22.7141,1333472.0
2020-07-01 09:30:00,24.04,24.21,24.0,24.11,200760.0,22.8185,22.9798,22.7805,22.8849,200760.0
2020-07-01 09:40:00,24.09,24.17,24.02,24.03,179508.0,22.8659,22.9419,22.7995,22.809,179508.0
2020-07-01 09:50:00,24.02,24.07,23.96,23.99,150692.0,22.7995,22.8469,22.7425,22.771,150692.0
2020-07-01 10:00:00,23.99,24.07,23.99,24.04,48776.0,22.771,22.8469,22.771,22.8185,48776.0
2020-07-01 10:10:00,24.04,24.07,24.01,24.02,93032.0,22.8185,22.8469,22.79,22.7995,93032.0
2020-07-01 10:20:00,24.02,24.04,24.0,24.03,76992.0,22.7995,22.8185,22.7805,22.809,76992.0
2020-07-01 10:30:00,24.03,24.05,24.0,24.03,48204.0,22.809,22.828,22.7805,22.809,48204.0
2020-07-01 10:40:00,24.04,24.04,23.93,23.93,40508.0,22.8185,22.8185,22.7141,22.7141,40508.0
2020-07-01 10:50:00,23.93,23.97,23.93,23.96,106352.0,22.7141,22.752,22.7141,22.7425,106352.0
2020-07-01 11:00:00,23.96,23.97,23.88,23.89,57348.0,22.7425,22.752,22.6666,22.6761,57348.0
2020-07-01 11:10:00,23.89,23.89,23.76,23.78,121372.0,22.6761,22.6761,22.5527,22.5717,121372.0
2020-07-01 11:20:00,23.78,23.79,23.66,23.67,464872.0,22.5717,22.5812,22.4578,22.4673,464872.0
2020-07-01 11:30:00,23.67,23.75,23.66,23.71,64524.0,22.4673,22.5432,22.4578,22.5052,64524.0
2020-07-01 11:40:00,23.71,23.83,23.7,23.83,95932.0,22.5052,22.6191,22.4957,22.6191,95932.0
2020-07-01 11:50:00,23.83,23.88,23.83,23.84,49860.0,22.6191,22.6666,22.6191,22.6286,49860.0
2020-07-01 12:00:00,23.85,23.85,23.81,23.82,32788.0,22.6381,22.6381,22.6002,22.6096,32788.0
2020-07-01 12:10:00,23.83,23.88,23.8,23.87,74180.0,22.6191,22.6666,22.5907,22.6571,74180.0
2020-07-01 12:20:00,23.87,23.91,23.87,23.91,30340.0,22.6571,22.6951,22.6571,22.6951,30340.0
2020-07-01 12:30:00,23.91,23.99,23.9,23.98,49232.0,22.6951,22.771,22.6856,22.7615,49232.0
2020-07-01 12:40:00,23.98,23.98,23.87,23.89,104740.0,22.7615,22.7615,22.6571,22.6761,104740.0
2020-07-01 12:50:00,23.9,23.96,23.88,23.91,260172.0,22.6856,22.7425,22.6666,22.6951,260172.0
2020-07-01 13:00:00,23.92,23.93,23.89,23.9,17848.0,22.7046,22.7141,22.6761,22.6856,17848.0
2020-07-01 13:10:00,23.89,23.91,23.87,23.88,25848.0,22.6761,22.6951,22.6571,22.6666,25848.0
2020-07-01 13:20:00,23.88,23.92,23.88,23.91,27912.0,22.6666,22.7046,22.6666,22.6951,27912.0
2020-07-01 13:30:00,23.92,23.93,23.9,23.92,29892.0,22.7046,22.7141,22.6856,22.7046,29892.0
2020-07-01 13:40:00,23.92,23.92,23.85,23.86,23936.0,22.7046,22.7046,22.6381,22.6476,23936.0
2020-07-01 13:50:00,23.86,23.88,23.83,23.84,30840.0,22.6476,22.6666,22.6191,22.6286,30840.0
2020-07-01 14:00:00,23.85,23.9,23.85,23.89,26708.0,22.6381,22.6856,22.6381,22.6761,26708.0
2020-07-01 14:10:00,23.9,23.9,23.88,23.9,32744.0,22.6856,22.6856,22.6666,22.6856,32744.0
2020-07-01 14:20:00,23.9,23.91,23.88,23.89,33832.0,22.6856,22.6951,22.6666,22.6761,33832.0
2020-07-01 14:30:00,23.9,23.91,23.82,23.82,36900.0,22.6856,22.6951,22.6096,22.6096,36900.0
2020-07-01 14:40:00,23.83,23.84,23.75,23.77,98024.0,22.6191,22.6286,22.5432,22.5622,98024.0
2020-07-01 14:50:00,23.77,23.85,23.75,23.83,115136.0,22.5622,22.6381,22.5432,22.6191,115136.0
2020-07-01 15:00:00,23.83,23.88,23.82,23.85,59072.0,22.6191,22.6666,22.6096,22.6381,59072.0
2020-07-01 15:10:00,23.85,23.87,23.81,23.81,84808.0,22.6381,22.6571,22.6002,22.6002,84808.0
2020-07-01 15:20:00,23.81,23.86,23.78,23.85,253440.0,22.6002,22.6476,22.5717,22.6381,253440.0
2020-07-01 15:30:00,23.86,23.88,23.84,23.85,194940.0,22.6476,22.6666,22.6286,22.6381,194940.0
2020-07-01 15:40:00,23.85,23.91,23.85,23.91,194388.0,22.6381,22.6951,22.6381,22.6951,194388.0
2020-07-01 15:50:00,23.92,23.92,23.75,23.77,393884.0,22.7046,22.7046,22.5432,22.5622,393884.0
2020-07-02 09:30:00,24.19,24.34,24.18,24.26,81192.0,22.9608,23.1032,22.9514,23.0273,81192.0
2020-07-02 09:40:00,24.29,24.32,24.27,24.31,33676.0,23.0558,23.0842,23.0368,23.0747,33676.0
2020-07-02 09:50:00,24.31,24.31,24.24,24.27,41232.0,23.0747,23.0747,23.0083,23.0368,41232.0
2020-07-02 10:00:00,24.26,24.29,24.24,24.24,60244.0,23.0273,23.0558,23.0083,23.0083,60244.0
2020-07-02 10:10:00,24.25,24.25,24.17,24.23,41864.0,23.0178,23.0178,22.9419,22.9988,41864.0
2020-07-02 10:20:00,24.23,24.23,24.1,24.12,35148.0,22.9988,22.9988,22.8754,22.8944,35148.0
2020-07-02 10:30:00,24.11,24.12,24.06,24.11,69304.0,22.8849,22.8944,22.8374,22.8849,69304.0
2020-07-02 10:40:00,24.11,24.13,24.02,24.04,53080.0,22.8849,22.9039,22.7995,22.8185,53080.0
2020-07-02 10:50:00,24.04,24.04,23.92,23.93,28252.0,22.8185,22.8185,22.7046,22.7141,28252.0
2020-07-02 11:00:00,23.9,23.93,23.85,23.89,67296.0,22.6856,22.7141,22.6381,22.6761,67296.0
2020-07-02 11:10:00,23.9,23.91,23.83,23.91,61304.0,22.6856,22.6951,22.6191,22.6951,61304.0
2020-07-02 11:20:00,23.91,23.95,23.9,23.92,36896.0,22.6951,22.733,22.6856,22.7046,36896.0
2020-07-02 11:30:00,23.94,23.98,23.93,23.96,82944.0,22.7235,22.7615,22.7141,22.7425,82944.0
2020-07-02 11:40:00,23.98,24.03,23.98,24.02,32872.0,22.7615,22.809,22.7615,22.7995,32872.0
2020-07-02 11:50:00,24.03,24.03,23.99,24.02,34012.0,22.809,22.809,22.771,22.7995,34012.0
2020-07-02 12:00:00,24.02,24.02,23.96,23.99,33776.0,22.7995,22.7995,22.7425,22.771,33776.0
2020-07-02 12:10:00,23.99,24.01,23.99,24.0,36184.0,22.771,22.79,22.771,22.7805,36184.0
2020-07-02 12:20:00,24.0,24.03,23.99,24.03,19044.0,22.7805,22.809,22.771,22.809,19044.0
2020-07-02 12:30:00,24.03,24.04,24.01,24.01,23272.0,22.809,22.8185,22.79,22.79,23272.0
2020-07-02 12:40:00,24.01,24.02,24.0,24.01,25756.0,22.79,22.7995,22.7805,22.79,25756.0
2020-07-02 12:50:00,24.01,24.03,23.99,24.0,25212.0,22.79,22.809,22.771,22.7805,25212.0
2020-07-02 13:00:00,24.0,24.05,23.98,24.05,28980.0,22.7805,22.828,22.7615,22.828,28980.0
2020-07-02 13:10:00,24.04,24.04,24.01,24.02,21244.0,22.8185,22.8185,22.79,22.7995,21244.0
2020-07-02 13:20:00,24.02,24.04,24.02,24.04,21488.0,22.7995,22.8185,22.7995,22.8185,21488.0
2020-07-02 13:30:00,24.04,24.05,24.0,24.0,25956.0,22.8185,22.828,22.7805,22.7805,25956.0
2020-07-02 13:40:00,24.01,24.05,24.01,24.04,30356.0,22.79,22.828,22.79,22.8185,30356.0
2020-07-02 13:50:00,24.04,24.05,23.99,24.0,43456.0,22.8185,22.828,22.771,22.7805,43456.0
2020-07-02 14:00:00,24.0,24.02,23.97,24.0,35832.0,22.7805,22.7995,22.752,22.7805,35832.0
2020-07-02 14:10:00,23.99,24.02,23.99,24.0,28128.0,22.771,22.7995,22.771,22.7805,28128.0
2020-07-02 14:20:00,24.0,24.04,24.0,24.03,30272.0,22.7805,22.8185,22.7805,22.809,30272.0
2020-07-02 14:30:00,24.03,24.08,24.02,24.07,92972.0,22.809,22.8564,22.7995,22.8469,92972.0
2020-07-02 14:40:00,24.07,24.08,24.04,24.05,53980.0,22.8469,22.8564,22.8185,22.828,53980.0
2020-07-02 14:50:00,24.05,24.07,24.04,24.07,60852.0,22.828,22.8469,22.8185,22.8469,60852.0
2020-07-02 15:00:00,24.07,24.07,23.98,23.98,67064.0,22.8469,22.8469,22.7615,22.7615,67064.0
2020-07-02 15:10:00,23.98,24.01,23.97,24.0,70136.0,22.7615,22.79,22.752,22.7805,70136.0
2020-07-02 15:20:00,24.0,24.02,24.0,24.0,49864.0,22.7805,22.7995,22.7805,22.7805,49864.0
2020-07-02 15:30:00,24.0,24.03,23.99,24.01,86340.0,22.7805,22.809,22.771,22.79,86340.0
2020-07-02 15:40:00,24.01,24.01,23.97,23.99,297720.0,22.79,22.79,22.752,22.771,297720.0
2020-07-02 15:50:00,23.92,23.99,23.86,23.97,831504.0,22.7046,22.771,22.6476,22.752,831504.0
2020-07-06 09:30:00,24.38,24.44,24.3,24.33,86184.0,23.1412,23.1981,23.0653,23.0937,86184.0
2020-07-06 09:40:00,24.32,24.43,24.32,24.35,36688.0,23.0842,23.1886,23.0842,23.1127,36688.0
2020-07-06 09:50:00,24.38,24.47,24.36,24.44,20568.0,23.1412,23.2266,23.1222,23.1981,20568.0
2020-07-06 10:00:00,24.45,24.48,24.3,24.33,32248.0,23.2076,23.2361,23.0653,23.0937,32248.0
2020-07-06 10:10:00,24.33,24.33,24.27,24.3,21520.0,23.0937,23.0937,23.0368,23.0653,21520.0
2020-07-06 10:20:00,24.29,24.31,24.25,24.31,23548.0,23.0558,23.0747,23.0178,23.0747,23548.0
2020-07-06 10:30:00,24.29,24.37,24.29,24.36,20636.0,23.0558,23.1317,23.0558,23.1222,20636.0
2020-07-06 10:40:00,24.37,24.46,24.34,24.44,51076.0,23.1317,23.2171,23.1032,23.1981,51076.0
2020-07-06 10:50:00,24.44,24.46,24.43,24.46,36596.0,23.1981,23.2171,23.1886,23.2171,36596.0
2020-07-06 11:00:00,24.46,24.49,24.45,24.48,29596.0,23.2171,23.2456,23.2076,23.2361,29596.0
2020-07-06 11:10:00,24.47,24.58,24.46,24.57,72832.0,23.2266,23.331,23.2171,23.3215,72832.0
2020-07-06 11:20:00,24.57,24.58,24.54,24.58,55060.0,23.3215,23.331,23.2931,23.331,55060.0
2020-07-06 11:30:00,24.57,24.6,24.54,24.59,30448.0,23.3215,23.35,23.2931,23.3405,30448.0
2020-07-06 11:40:00,24.59,24.59,24.56,24.57,51820.0,23.3405,23.3405,23.312,23.3215,51820.0
2020-07-06 11:50:00,24.56,24.58,24.44,24.46,36464.0,23.312,23.331,23.1981,23.2171,36464.0
2020-07-06 12:00:00,24.45,24.48,24.44,24.48,20496.0,23.2076,23.2361,23.1981,23.2361,20496.0
2020-07-06 12:10:00,24.48,24.48,24.43,24.44,28376.0,23.2361,23.2361,23.1886,23.1981,28376.0
2020-07-06 12:20:00,24.44,24.48,24.42,24.44,53024.0,23.1981,23.2361,23.1792,23.1981,53024.0
2020-07-06 12:30:00,24.44,24.45,24.42,24.43,17340.0,23.1981,23.2076,23.1792,23.1886,17340.0
2020-07-06 12:40:00,24.43,24.45,24.43,24.43,22232.0,23.1886,23.2076,23.1886,23.1886,22232.0
2020-07-06 12:50:00,24.43,24.43,24.4,24.42,32632.0,23.1886,23.1886,23.1602,23.1792,32632.0
2020-07-06 13:00:00,24.42,24.43,24.37,24.41,19308.0,23.1792,23.1886,23.1317,23.1697,19308.0
2020-07-06 13:10:00,24.4,24.42,24.38,24.41,19440.0,23.1602,23.1792,23.1412,23.1697,19440.0
2020-07-06 13:20:00,24.41,24.46,24.41,24.46,21304.0,23.1697,23.2171,23.1697,23.2171,21304.0
2020-07-06 13:30:00,24.46,24.48,24.46,24.46,21308.0,23.2171,23.2361,23.2171,23.2171,21308.0
2020-07-06 13:40:00,24.46,24.47,24.46,24.47,25160.0,23.2171,23.2266,23.2171,23.2266,25160.0
2020-07-06 13:50:00,24.47,24.49,24.46,24.49,14496.0,23.2266,23.2456,23.2171,23.2456,14496.0
2020-07-06 14:00:00,24.49,24.49,24.43,24.47,45420.0,23.2456,23.2456,23.1886,23.2266,45420.0
2020-07-06 14:10:00,24.46,24.47,24.43,24.43,29952.0,23.2171,23.2266,23.1886,23.1886,29952.0
2020-07-06 14:20:00,24.43,24.45,24.41,24.44,22720.0,23.1886,23.2076,23.1697,23.1981,22720.0
2020-07-06 14:30:00,24.43,24.45,24.42,24.43,58556.0,23.1886,23.2076,23.1792,23.1886,58556.0
2020-07-06 14:40:00,24.43,24.43,24.39,24.43,35808.0,23.1886,23.1886,23.1507,23.1886,35808.0
2020-07-06 14:50:00,24.42,24.46,24.41,24.45,31496.0,23.1792,23.2171,23.1697,23.2076,31496.0
2020-07-06 15:00:00,24.44,24.47,24.42,24.45,32236.0,23.1981,23.2266,23.1792,23.2076,32236.0
2020-07-06 15:10:00,24.44,24.47,24.43,24.45,41228.0,23.1981,23.2266,23.1886,23.2076,41228.0
2020-07-06 15:20:00,24.45,24.49,24.45,24.49,53796.0,23.2076,23.2456,23.2076,23.2456,53796.0
2020-07-06 15:30:00,24.49,24.51,24.45,24.49,86116.0,23.2456,23.2646,23.2076,23.2456,86116.0
2020-07-06 15:40:00,24.49,24.58,24.49,24.58,146160.0,23.2456,23.331,23.2456,23.331,146160.0
2020-07-06 15:50:00,24.58,24.59,24.5,24.54,383644.0,23.331,23.3405,23.2551,23.2931,383644.0
2020-07-07 09:30:00,24.29,24.48,24.27,24.41,87940.0,23.0558,23.2361,23.0368,23.1697,87940.0
2020-07-07 09:40:00,24.41,24.41,24.34,24.37,23000.0,23.1697,23.1697,23.1032,23.1317,23000.0
2020-07-07 09:50:00,24.35,24.46,24.34,24.41,27716.0,23.1127,23.2171,23.1032,23.1697,27716.0
2020-07-07 10:00:00,24.4,24.46,24.39,24.45,29308.0,23.1602,23.2171,23.1507,23.2076,29308.0
2020-07-07 10:10:00,24.45,24.5,24.41,24.41,18944.0,23.2076,23.2551,23.1697,23.1697,18944.0
2020-07-07 10:20:00,24.41,24.41,24.36,24.36,24388.0,23.1697,23.1697,23.1222,23.1222,24388.0
2020-07-07 10:30:00,24.37,24.38,24.29,24.3,27536.0,23.1317,23.1412,23.0558,23.0653,27536.0
2020-07-07 10:40:00,24.3,24.3,24.23,24.25,21276.0,23.0653,23.0653,22.9988,23.0178,21276.0
2020-07-07 10:50:00,24.25,24.38,24.25,24.38,55072.0,23.0178,23.1412,23.0178,23.1412,55072.0
2020-07-07 11:00:00,24.38,24.38,24.33,24.34,22768.0,23.1412,23.1412,23.0937,23.1032,22768.0
2020-07-07 11:10:00,24.34,24.39,24.34,24.36,27328.0,23.1032,23.1507,23.1032,23.1222,27328.0
2020-07-07 11:20:00,24.36,24.39,24.35,24.35,23360.0,23.1222,23.1507,23.1127,23.1127,23360.0
2020-07-07 11:30:00,24.34,24.39,24.33,24.38,139944.0,23.1032,23.1507,23.0937,23.1412,139944.0
2020-07-07 11:40:00,24.38,24.41,24.37,24.41,56844.0,23.1412,23.1697,23.1317,23.1697,56844.0
2020-07-07 11:50:00,24.4,24.4,24.34,24.34,188868.0,23.1602,23.1602,23.1032,23.1032,188868.0
2020-07-07 12:00:00,24.34,24.34,24.29,24.29,25324.0,23.1032,23.1032,23.0558,23.0558,25324.0
2020-07-07 12:10:00,24.29,24.29,24.27,24.27,18332.0,23.0558,23.0558,23.0368,23.0368,18332.0
2020-07-07 12:20:00,24.27,24.28,24.26,24.28,17828.0,23.0368,23.0463,23.0273,23.0463,17828.0
2020-07-07 12:30:00,24.27,24.28,24.23,24.23,20856.0,23.0368,23.0463,22.9988,22.9988,20856.0
2020-07-07 12:40:00,24.23,24.25,24.2,24.25,24708.0,22.9988,23.0178,22.9703,23.0178,24708.0
2020-07-07 12:50:00,24.25,24.27,24.24,24.27,10496.0,23.0178,23.0368,23.0083,23.0368,10496.0
2020-07-07 13:00:00,24.27,24.3,24.25,24.26,19408.0,23.0368,23.0653,23.0178,23.0273,19408.0
2020-07-07 13:10:00,24.26,24.26,24.23,24.25,38032.0,23.0273,23.0273,22.9988,23.0178,38032.0
2020-07-07 13:20:00,24.25,24.26,24.23,24.25,22008.0,23.0178,23.0273,22.9988,23.0178,22008.0
2020-07-07 13:30:00,24.23,24.26,24.22,24.25,12352.0,22.9988,23.0273,22.9893,23.0178,12352.0
2020-07-07 13:40:00,24.24,24.27,24.24,24.26,17860.0,23.0083,23.0368,23.0083,23.0273,17860.0
2020-07-07 13:50:00,24.27,24.29,24.26,24.28,16404.0,23.0368,23.0558,23.0273,23.0463,16404.0
2020-07-07 14:00:00,24.28,24.29,24.24,24.24,18856.0,23.0463,23.0558,23.0083,23.0083,18856.0
2020-07-07 14:10:00,24.24,24.25,24.23,24.23,20356.0,23.0083,23.0178,22.9988,22.9988,20356.0
2020-07-07 14:20:00,24.23,24.24,24.19,24.19,23368.0,22.9988,23.0083,22.9608,22.9608,23368.0
2020-07-07 14:30:00,24.19,24.19,24.14,24.15,23796.0,22.9608,22.9608,22.9134,22.9229,23796.0
2020-07-07 14:40:00,24.15,24.17,24.13,24.14,13876.0,22.9229,22.9419,22.9039,22.9134,13876.0
2020-07-07 14:50:00,24.13,24.16,24.13,24.16,17240.0,22.9039,22.9324,22.9039,22.9324,17240.0
2020-07-07 15:00:00,24.16,24.16,24.09,24.11,63260.0,22.9324,22.9324,22.8659,22.8849,63260.0
2020-07-07 15:10:00,24.11,24.12,24.09,24.11,36228.0,22.8849,22.8944,22.8659,22.8849,36228.0
2020-07-07 15:20:00,24.11,24.14,24.09,24.1,26920.0,22.8849,22.9134,22.8659,22.8754,26920.0
2020-07-07 15:30:00,24.11,24.13,24.07,24.09,71876.0,22.8849,22.9039,22.8469,22.8659,71876.0
2020-07-07 15:40:00,24.09,24.12,24.08,24.1,116184.0,22.8659,22.8944,22.8564,22.8754,116184.0
2020-07-07 15:50:00,24.1,24.1,24.02,24.07,489432.0,22.8754,22.8754,22.7995,22.8469,489432.0
2020-07-08 09:30:00,24.05,24.13,23.94,24.0,143532.0,22.828,22.9039,22.7235,22.7805,143532.0
2020-07-08 09:40:00,24.0,24.05,23.93,23.96,309468.0,22.7805,22.828,22.7141,22.7425,309468.0
2020-07-08 09:50:00,23.97,23.99,23.93,23.98,59980.0,22.752,22.771,22.7141,22.7615,59980.0
2020-07-08 10:00:00,23.99,24.0,23.94,23.97,69044.0,22.771,22.7805,22.7235,22.752,69044.0
2020-07-08 10:10:00,23.96,24.01,23.91,23.94,41716.0,22.7425,22.79,22.6951,22.7235,41716.0
2020-07-08 10:20:00,23.94,23.99,23.92,23.93,44888.0,22.7235,22.771,22.7046,22.7141,44888.0
2020-07-08 10:30:00,23.92,23.96,23.92,23.96,21864.0,22.7046,22.7425,22.7046,22.7425,21864.0
2020-07-08 10:40:00,23.96,23.97,23.91,23.94,25152.0,22.7425,22.752,22.6951,22.7235,25152.0
2020-07-08 10:50:00,23.96,24.0,23.92,23.94,38384.0,22.7425,22.7805,22.7046,22.7235,38384.0
2020-07-08 11:00:00,23.95,23.96,23.82,23.83,71740.0,22.733,22.7425,22.6096,22.6191,71740.0
2020-07-08 11:10:00,23.85,23.88,23.76,23.78,64552.0,22.6381,22.6666,22.5527,22.5717,64552.0
2020-07-08 11:20:00,23.78,23.79,23.7,23.77,57888.0,22.5717,22.5812,22.4957,22.5622,57888.0
2020-07-08 11:30:00,23.77,23.8,23.76,23.8,95880.0,22.5622,22.5907,22.5527,22.5907,95880.0
2020-07-08 11:40:00,23.8,23.86,23.78,23.83,59620.0,22.5907,22.6476,22.5717,22.6191,59620.0
2020-07-08 11:50:00,23.82,23.84,23.8,23.83,56996.0,22.6096,22.6286,22.5907,22.6191,56996.0
2020-07-08 12:00:00,23.83,23.86,23.81,23.83,70476.0,22.6191,22.6476,22.6002,22.6191,70476.0
2020-07-08 12:10:00,23.83,23.89,23.83,23.87,38632.0,22.6191,22.6761,22.6191,22.6571,38632.0
2020-07-08 12:20:00,23.87,23.87,23.83,23.85,37760.0,22.6571,22.6571,22.6191,22.6381,37760.0
2020-07-08 12:30:00,23.85,23.87,23.83,23.84,37704.0,22.6381,22.6571,22.6191,22.6286,37704.0
2020-07-08 12:40:00,23.85,23.86,23.82,23.82,36508.0,22.6381,22.6476,22.6096,22.6096,36508.0
2020-07-08 12:50:00,23.83,23.87,23.8,23.86,31992.0,22.6191,22.6571,22.5907,22.6476,31992.0
2020-07-08 13:00:00,23.86,23.87,23.85,23.86,27340.0,22.6476,22.6571,22.6381,22.6476,27340.0
2020-07-08 13:10:00,23.86,23.86,23.82,23.82,30864.0,22.6476,22.6476,22.6096,22.6096,30864.0
2020-07-08 13:20:00,23.81,23.81,23.75,23.77,46000.0,22.6002,22.6002,22.5432,22.5622,46000.0
2020-07-08 13:30:00,23.78,23.79,23.77,23.79,28792.0,22.5717,22.5812,22.5622,22.5812,28792.0
2020-07-08 13:40:00,23.8,23.8,23.77,23.78,27064.0,22.5907,22.5907,22.5622,22.5717,27064.0
2020-07-08 13:50:00,23.78,23.78,23.71,23.71,74088.0,22.5717,22.5717,22.5052,22.5052,74088.0
2020-07-08 14:00:00,23.72,23.75,23.66,23.66,154404.0,22.5147,22.5432,22.4578,22.4578,154404.0
2020-07-08 14:10:00,23.66,23.68,23.6,23.65,296056.0,22.4578,22.4768,22.4008,22.4483,296056.0
2020-07-08 14:20:00,23.66,23.7,23.63,23.67,93816.0,22.4578,22.4957,22.4293,22.4673,93816.0
2020-07-08 14:30:00,23.68,23.68,23.62,23.64,68260.0,22.4768,22.4768,22.4198,22.4388,68260.0
2020-07-08 14:40:00,23.64,23.64,23.58,23.6,66632.0,22.4388,22.4388,22.3818,22.4008,66632.0
2020-07-08 14:50:00,23.6,23.66,23.59,23.64,72560.0,22.4008,22.4578,22.3913,22.4388,72560.0
2020-07-08 15:00:00,23.64,23.67,23.64,23.65,90328.0,22.4388,22.4673,22.4388,22.4483,90328.0
2020-07-08 15:10:00,23.66,23.7,23.66,23.7,87860.0,22.4578,22.4957,22.4578,22.4957,87860.0
2020-07-08 15:20:00,23.7,23.74,23.7,23.7,133576.0,22.4957,22.5337,22.4957,22.4957,133576.0
2020-07-08 15:30:00,23.7,23.77,23.7,23.71,293460.0,22.4957,22.5622,22.4957,22.5052,293460.0
2020-07-08 15:40:00,23.7,23.75,23.7,23.71,184784.0,22.4957,22.5432,22.4957,22.5052,184784.0
2020-07-08 15:50:00,23.72,23.79,23.69,23.75,522240.0,22.5147,22.5812,22.4863,22.5432,522240.0
2020-07-09 09:30:00,23.7,23.81,23.67,23.67,115700.0,22.4957,22.6002,22.4673,22.4673,115700.0
2020-07-09 09:40:00,23.68,23.7,23.63,23.66,21832.0,22.4768,22.4957,22.4293,22.4578,21832.0
2020-07-09 09:50:00,23.66,23.78,23.66,23.76,59804.0,22.4578,22.5717,22.4578,22.5527,59804.0
2020-07-09 10:00:00,23.77,23.82,23.74,23.79,289008.0,22.5622,22.6096,22.5337,22.5812,289008.0
2020-07-09 10:10:00,23.79,23.79,23.68,23.68,31876.0,22.5812,22.5812,22.4768,22.4768,31876.0
2020-07-09 10:20:00,23.69,23.77,23.68,23.75,54104.0,22.4863,22.5622,22.4768,22.5432,54104.0
2020-07-09 10:30:00,23.76,23.79,23.7,23.7,65892.0,22.5527,22.5812,22.4957,22.4957,65892.0
2020-07-09 10:40:00,23.7,23.7,23.63,23.64,31904.0,22.4957,22.4957,22.4293,22.4388,31904.0
2020-07-09 10:50:00,23.62,23.64,23.54,23.55,38340.0,22.4198,22.4388,22.3439,22.3534,38340.0
2020-07-09 11:00:00,23.55,23.6,23.5,23.6,44372.0,22.3534,22.4008,22.3059,22.4008,44372.0
2020-07-09 11:10:00,23.61,23.61,23.42,23.42,49980.0,22.4103,22.4103,22.23,22.23,49980.0
2020-07-09 11:20:00,23.42,23.5,23.41,23.47,62320.0,22.23,22.3059,22.2205,22.2774,62320.0
2020-07-09 11:30:00,23.49,23.57,23.46,23.53,48272.0,22.2964,22.3723,22.2679,22.3344,48272.0
2020-07-09 11:40:00,23.55,23.55,23.45,23.54,24848.0,22.3534,22.3534,22.2584,22.3439,24848.0
2020-07-09 11:50:00,23.54,23.56,23.52,23.55,25708.0,22.3439,22.3629,22.3249,22.3534,25708.0
2020-07-09 12:00:00,23.55,23.65,23.54,23.64,46140.0,22.3534,22.4483,22.3439,22.4388,46140.0
2020-07-09 12:10:00,23.63,23.64,23.61,23.63,24528.0,22.4293,22.4388,22.4103,22.4293,24528.0
2020-07-09 12:20:00,23.64,23.65,23.62,23.63,20016.0,22.4388,22.4483,22.4198,22.4293,20016.0
2020-07-09 12:30:00,23.62,23.65,23.6,23.63,37512.0,22.4198,22.4483,22.4008,22.4293,37512.0
2020-07-09 12:40:00,23.64,23.69,23.62,23.69,23404.0,22.4388,22.4863,22.4198,22.4863,23404.0
2020-07-09 12:50:00,23.69,23.69,23.66,23.69,27804.0,22.4863,22.4863,22.4578,22.4863,27804.0
2020-07-09 13:00:00,23.69,23.76,23.68,23.76,104944.0,22.4863,22.5527,22.4768,22.5527,104944.0
2020-07-09 13:10:00,23.77,23.85,23.77,23.84,181636.0,22.5622,22.6381,22.5622,22.6286,181636.0
2020-07-09 13:20:00,23.83,23.83,23.78,23.79,124424.0,22.6191,22.6191,22.5717,22.5812,124424.0
2020-07-09 13:30:00,23.8,23.82,23.76,23.8,381900.0,22.5907,22.6096,22.5527,22.5907,381900.0
2020-07-09 13:40:00,23.79,23.82,23.72,23.75,253164.0,22.5812,22.6096,22.5147,22.5432,253164.0
2020-07-09 13:50:00,23.74,23.75,23.71,23.72,32712.0,22.5337,22.5432,22.5052,22.5147,32712.0
2020-07-09 14:00:00,23.72,23.76,23.71,23.75,149072.0,22.5147,22.5527,22.5052,22.5432,149072.0
2020-07-09 14:10:00,23.75,23.82,23.74,23.77,507440.0,22.5432,22.6096,22.5337,22.5622,507440.0
2020-07-09 14:20:00,23.77,23.78,23.73,23.74,51136.0,22.5622,22.5717,22.5242,22.5337,51136.0
2020-07-09 14:30:00,23.74,23.76,23.73,23.75,62776.0,22.5337,22.5527,22.5242,22.5432,62776.0
2020-07-09 14:40:00,23.75,23.78,23.74,23.76,48752.0,22.5432,22.5717,22.5337,22.5527,48752.0
2020-07-09 14:50:00,23.76,23.79,23.75,23.75,157480.0,22.5527,22.5812,22.5432,22.5432,157480.0
2020-07-09 15:00:00,23.75,23.78,23.75,23.75,117460.0,22.5432,22.5717,22.5432,22.5432,117460.0
2020-07-09 15:10:00,23.75,23.79,23.69,23.69,276648.0,22.5432,22.5812,22.4863,22.4863,276648.0
2020-07-09 15:20:00,23.69,23.71,23.63,23.64,174176.0,22.4863,22.5052,22.4293,22.4388,174176.0
2020-07-09 15:30:00,23.64,23.65,23.59,23.64,116216.0,22.4388,22.4483,22.3913,22.4388,116216.0
2020-07-09 15:40:00,23.64,23.71,23.6,23.69,394244.0,22.4388,22.5052,22.4008,22.4863,394244.0
2020-07-09 15:50:00,23.68,23.7,23.6,23.62,498848.0,22.4768,22.4957,22.4008,22.4198,498848.0
2020-07-10 09:30:00,23.66,23.74,23.5,23.6,85748.0,22.4578,22.5337,22.3059,22.4008,85748.0
2020-07-10 09:40:00,23.6,23.63,23.56,23.56,52308.0,22.4008,22.4293,22.3629,22.3629,52308.0
2020-07-10 09:50:00,23.56,23.56,23.41,23.45,48976.0,22.3629,22.3629,22.2205,22.2584,48976.0
2020-07-10 10:00:00,23.44,23.47,23.38,23.47,108900.0,22.249,22.2774,22.192,22.2774,108900.0
2020-07-10 10:10:00,23.46,23.52,23.46,23.48,57352.0,22.2679,22.3249,22.2679,22.2869,57352.0
2020-07-10 10:20:00,23.48,23.52,23.42,23.5,154284.0,22.2869,22.3249,22.23,22.3059,154284.0
2020-07-10 10:30:00,23.51,23.58,23.51,23.58,84608.0,22.3154,22.3818,22.3154,22.3818,84608.0
2020-07-10 10:40:00,23.6,23.71,23.6,23.68,61692.0,22.4008,22.5052,22.4008,22.4768,61692.0
2020-07-10 10:50:00,23.68,23.73,23.66,23.67,53164.0,22.4768,22.5242,22.4578,22.4673,53164.0
2020-07-10 11:00:00,23.67,23.67,23.58,23.64,65028.0,22.4673,22.4673,22.3818,22.4388,65028.0
2020-07-10 11:10:00,23.68,23.71,23.66,23.68,41624.0,22.4768,22.5052,22.4578,22.4768,41624.0
2020-07-10 11:20:00,23.68,23.73,23.66,23.68,72496.0,22.4768,22.5242,22.4578,22.4768,72496.0
2020-07-10 11:30:00,23.67,23.72,23.64,23.72,41280.0,22.4673,22.5147,22.4388,22.5147,41280.0
2020-07-10 11:40:00,23.72,23.74,23.71,23.72,57180.0,22.5147,22.5337,22.5052,22.5147,57180.0
2020-07-10 11:50:00,23.73,23.75,23.73,23.75,38292.0,22.5242,22.5432,22.5242,22.5432,38292.0
2020-07-10 12:00:00,23.73,23.76,23.73,23.75,20168.0,22.5242,22.5527,22.5242,22.5432,20168.0
2020-07-10 12:10:00,23.76,23.76,23.71,23.72,42164.0,22.5527,22.5527,22.5052,22.5147,42164.0
2020-07-10 12:20:00,23.73,23.73,23.7,23.71,89424.0,22.5242,22.5242,22.4957,22.5052,89424.0
2020-07-10 12:30:00,23.71,23.73,23.71,23.72,68344.0,22.5052,22.5242,22.5052,22.5147,68344.0
2020-07-10 12:40:00,23.72,23.74,23.68,23.74,96536.0,22.5147,22.5337,22.4768,22.5337,96536.0
2020-07-10 12:50:00,23.74,23.74,23.72,23.73,45440.0,22.5337,22.5337,22.5147,22.5242,45440.0
2020-07-10 13:00:00,23.72,23.72,23.7,23.72,28880.0,22.5147,22.5147,22.4957,22.5147,28880.0
2020-07-10 13:10:00,23.71,23.71,23.66,23.67,48192.0,22.5052,22.5052,22.4578,22.4673,48192.0
2020-07-10 13:20:00,23.67,23.69,23.67,23.68,53260.0,22.4673,22.4863,22.4673,22.4768,53260.0
2020-07-10 13:30:00,23.68,23.69,23.66,23.68,42476.0,22.4768,22.4863,22.4578,22.4768,42476.0
2020-07-10 13:40:00,23.67,23.71,23.67,23.7,26200.0,22.4673,22.5052,22.4673,22.4957,26200.0
2020-07-10 13:50:00,23.7,23.73,23.69,23.71,73512.0,22.4957,22.5242,22.4863,22.5052,73512.0
2020-07-10 14:00:00,23.71,23.72,23.7,23.71,45196.0,22.5052,22.5147,22.4957,22.5052,45196.0
2020-07-10 14:10:00,23.7,23.71,23.66,23.67,38116.0,22.4957,22.5052,22.4578,22.4673,38116.0
2020-07-10 14:20:00,23.68,23.69,23.66,23.69,21564.0,22.4768,22.4863,22.4578,22.4863,21564.0
2020-07-10 14:30:00,23.68,23.71,23.68,23.71,28240.0,22.4768,22.5052,22.4768,22.5052,28240.0
2020-07-10 14:40:00,23.72,23.73,23.71,23.71,30996.0,22.5147,22.5242,22.5052,22.5052,30996.0
2020-07-10 14:50:00,23.71,23.71,23.68,23.7,65708.0,22.5052,22.5052,22.4768,22.4957,65708.0
2020-07-10 15:00:00,23.69,23.7,23.65,23.68,68976.0,22.4863,22.4957,22.4483,22.4768,68976.0
2020-07-10 15:10:00,23.68,23.75,23.68,23.74,47184.0,22.4768,22.5432,22.4768,22.5337,47184.0
2020-07-10 15:20:00,23.75,23.77,23.73,23.77,233192.0,22.5432,22.5622,22.5242,22.5622,233192.0
2020-07-10 15:30:00,23.77,23.79,23.71,23.74,108008.0,22.5622,22.5812,22.5052,22.5337,108008.0
2020-07-10 15:40:00,23.74,23.76,23.69,23.76,109676.0,22.5337,22.5527,22.4863,22.5527,109676.0
2020-07-10 15:50:00,23.77,23.83,23.71,23.73,475360.0,22.5622,22.6191,22.5052,22.5242,475360.0
2020-07-13 09:30:00,23.97,24.01,23.86,23.91,215520.0,22.752,22.79,22.6476,22.6951,215520.0
2020-07-13 09:40:00,23.92,23.92,23.75,23.75,138844.0,22.7046,22.7046,22.5432,22.5432,138844.0
2020-07-13 09:50:00,23.75,23.78,23.71,23.72,172140.0,22.5432,22.5717,22.5052,22.5147,172140.0
2020-07-13 10:00:00,23.72,23.74,23.6,23.72,161764.0,22.5147,22.5337,22.4008,22.5147,161764.0
2020-07-13 10:10:00,23.73,23.77,23.71,23.77,102064.0,22.5242,22.5622,22.5052,22.5622,102064.0
2020-07-13 10:20:00,23.77,23.87,23.75,23.86,220572.0,22.5622,22.6571,22.5432,22.6476,220572.0
2020-07-13 10:30:00,23.87,23.89,23.82,23.84,73408.0,22.6571,22.6761,22.6096,22.6286,73408.0
2020-07-13 10:40:00,23.84,23.87,23.81,23.87,102876.0,22.6286,22.6571,22.6002,22.6571,102876.0
2020-07-13 10:50:00,23.88,23.93,23.86,23.93,153320.0,22.6666,22.7141,22.6476,22.7141,153320.0
2020-07-13 11:00:00,23.92,23.93,23.89,23.91,72384.0,22.7046,22.7141,22.6761,22.6951,72384.0
2020-07-13 11:10:00,23.9,23.92,23.88,23.92,49432.0,22.6856,22.7046,22.6666,22.7046,49432.0
2020-07-13 11:20:00,23.92,23.96,23.9,23.94,93516.0,22.7046,22.7425,22.6856,22.7235,93516.0
2020-07-13 11:30:00,23.93,23.94,23.87,23.9,78472.0,22.7141,22.7235,22.6571,22.6856,78472.0
2020-07-13 11:40:00,23.91,23.93,23.87,23.9,61860.0,22.6951,22.7141,22.6571,22.6856,61860.0
2020-07-13 11:50:00,23.9,23.92,23.89,23.91,68648.0,22.6856,22.7046,22.6761,22.6951,68648.0
2020-07-13 12:00:00,23.91,23.95,23.9,23.95,52792.0,22.6951,22.733,22.6856,22.733,52792.0
2020-07-13 12:10:00,23.95,23.95,23.91,23.91,65500.0,22.733,22.733,22.6951,22.6951,65500.0
2020-07-13 12:20:00,23.91,23.93,23.9,23.9,64620.0,22.6951,22.7141,22.6856,22.6856,64620.0
2020-07-13 12:30:00,23.9,23.95,23.9,23.94,40628.0,22.6856,22.733,22.6856,22.7235,40628.0
2020-07-13 12:40:00,23.94,23.96,23.92,23.93,65952.0,22.7235,22.7425,22.7046,22.7141,65952.0
2020-07-13 12:50:00,23.93,24.0,23.93,23.99,79160.0,22.7141,22.7805,22.7141,22.771,79160.0
2020-07-13 13:00:00,24.0,24.0,23.95,23.96,58540.0,22.7805,22.7805,22.733,22.7425,58540.0
2020-07-13 13:10:00,23.97,24.03,23.96,24.03,44652.0,22.752,22.809,22.7425,22.809,44652.0
2020-07-13 13:20:00,24.03,24.05,24.0,24.02,58384.0,22.809,22.828,22.7805,22.7995,58384.0
2020-07-13 13:30:00,24.03,24.05,24.02,24.02,99732.0,22.809,22.828,22.7995,22.7995,99732.0
2020-07-13 13:40:00,24.02,24.04,24.0,24.0,82928.0,22.7995,22.8185,22.7805,22.7805,82928.0
2020-07-13 13:50:00,24.0,24.01,23.99,23.99,66924.0,22.7805,22.79,22.771,22.771,66924.0
2020-07-13 14:00:00,23.99,24.0,23.9,23.91,96240.0,22.771,22.7805,22.6856,22.6951,96240.0
2020-07-13 14:10:00,23.92,23.98,23.91,23.96,86652.0,22.7046,22.7615,22.6951,22.7425,86652.0
2020-07-13 14:20:00,23.96,23.96,23.86,23.89,91216.0,22.7425,22.7425,22.6476,22.6761,91216.0
2020-07-13 14:30:00,23.88,23.89,23.83,23.89,71052.0,22.6666,22.6761,22.6191,22.6761,71052.0
2020-07-13 14:40:00,23.89,23.91,23.87,23.91,76488.0,22.6761,22.6951,22.6571,22.6951,76488.0
2020-07-13 14:50:00,23.9,23.96,23.9,23.96,81132.0,22.6856,22.7425,22.6856,22.7425,81132.0
2020-07-13 15:00:00,23.95,23.95,23.8,23.81,122560.0,22.733,22.733,22.5907,22.6002,122560.0
2020-07-13 15:10:00,23.81,23.86,23.77,23.78,201568.0,22.6002,22.6476,22.5622,22.5717,201568.0
2020-07-13 15:20:00,23.79,23.82,23.68,23.74,258052.0,22.5812,22.6096,22.4768,22.5337,258052.0
2020-07-13 15:30:00,23.73,23.75,23.61,23.64,349916.0,22.5242,22.5432,22.4103,22.4388,349916.0
2020-07-13 15:40:00,23.63,23.77,23.58,23.6,231544.0,22.4293,22.5622,22.3818,22.4008,231544.0
2020-07-13 15:50:00,23.6,23.67,23.56,23.61,742288.0,22.4008,22.4673,22.3629,22.4103,742288.0
2020-07-14 09:30:00,23.64,23.8,23.54,23.67,165268.0,22.4388,22.5907,22.3439,22.4673,165268.0
2020-07-14 09:40:00,23.68,23.69,23.61,23.66,152268.0,22.4768,22.4863,22.4103,22.4578,152268.0
2020-07-14 09:50:00,23.66,23.71,23.54,23.7,303092.0,22.4578,22.5052,22.3439,22.4957,303092.0
2020-07-14 10:00:00,23.7,23.75,23.67,23.69,126704.0,22.4957,22.5432,22.4673,22.4863,126704.0
2020-07-14 10:10:00,23.69,23.82,23.69,23.8,327808.0,22.4863,22.6096,22.4863,22.5907,327808.0
2020-07-14 10:20:00,23.79,23.95,23.79,23.91,299404.0,22.5812,22.733,22.5812,22.6951,299404.0
2020-07-14 10:30:00,23.9,23.95,23.82,23.83,78252.0,22.6856,22.733,22.6096,22.6191,78252.0
2020-07-14 10:40:00,23.82,23.87,23.8,23.83,84876.0,22.6096,22.6571,22.5907,22.6191,84876.0
2020-07-14 10:50:00,23.82,23.87,23.77,23.8,66692.0,22.6096,22.6571,22.5622,22.5907,66692.0
2020-07-14 11:00:00,23.8,23.87,23.75,23.86,178728.0,22.5907,22.6571,22.5432,22.6476,178728.0
2020-07-14 11:10:00,23.88,24.0,23.87,23.98,108232.0,22.6666,22.7805,22.6571,22.7615,108232.0
2020-07-14 11:20:00,23.99,24.02,23.93,23.97,97196.0,22.771,22.7995,22.7141,22.752,97196.0
2020-07-14 11:30:00,23.95,24.04,23.95,24.02,106404.0,22.733,22.8185,22.733,22.7995,106404.0
2020-07-14 11:40:00,24.01,24.08,24.01,24.05,76920.0,22.79,22.8564,22.79,22.828,76920.0
2020-07-14 11:50:00,24.04,24.06,23.98,24.01,95656.0,22.8185,22.8374,22.7615,22.79,95656.0
2020-07-14 12:00:00,24.01,24.02,23.94,23.95,110184.0,22.79,22.7995,22.7235,22.733,110184.0
2020-07-14 12:10:00,23.95,23.98,23.93,23.98,90228.0,22.733,22.7615,22.7141,22.7615,90228.0
2020-07-14 12:20:00,23.98,24.01,23.95,23.97,67204.0,22.7615,22.79,22.733,22.752,67204.0
2020-07-14 12:30:00,23.98,23.99,23.96,23.99,49564.0,22.7615,22.771,22.7425,22.771,49564.0
2020-07-14 12:40:00,24.0,24.02,23.98,24.0,49648.0,22.7805,22.7995,22.7615,22.7805,49648.0
2020-07-14 12:50:00,23.99,24.0,23.93,23.93,42428.0,22.771,22.7805,22.7141,22.7141,42428.0
2020-07-14 13:00:00,23.94,23.95,23.83,23.84,125144.0,22.7235,22.733,22.6191,22.6286,125144.0
2020-07-14 13:10:00,23.84,23.91,23.84,23.89,36608.0,22.6286,22.6951,22.6286,22.6761,36608.0
2020-07-14 13:20:00,23.89,23.9,23.86,23.89,50748.0,22.6761,22.6856,22.6476,22.6761,50748.0
2020-07-14 13:30:00,23.89,23.95,23.88,23.94,92272.0,22.6761,22.733,22.6666,22.7235,92272.0
2020-07-14 13:40:00,23.94,23.97,23.93,23.96,89844.0,22.7235,22.752,22.7141,22.7425,89844.0
2020-07-14 13:50:00,23.96,23.98,23.9,23.95,95020.0,22.7425,22.7615,22.6856,22.733,95020.0
2020-07-14 14:00:00,23.94,24.06,23.92,24.05,87320.0,22.7235,22.8374,22.7046,22.828,87320.0
2020-07-14 14:10:00,24.07,24.12,24.05,24.11,183724.0,22.8469,22.8944,22.828,22.8849,183724.0
2020-07-14 14:20:00,24.11,24.15,24.1,24.11,80772.0,22.8849,22.9229,22.8754,22.8849,80772.0
2020-07-14 14:30:00,24.11,24.14,24.08,24.09,55268.0,22.8849,22.9134,22.8564,22.8659,55268.0
2020-07-14 14:40:00,24.1,24.15,24.08,24.11,85992.0,22.8754,22.9229,22.8564,22.8849,85992.0
2020-07-14 14:50:00,24.1,24.2,24.1,24.18,64284.0,22.8754,22.9703,22.8754,22.9514,64284.0
2020-07-14 15:00:00,24.19,24.2,24.1,24.17,114336.0,22.9608,22.9703,22.8754,22.9419,114336.0
2020-07-14 15:10:00,24.17,24.18,24.12,24.14,100652.0,22.9419,22.9514,22.8944,22.9134,100652.0
2020-07-14 15:20:00,24.14,24.22,24.14,24.2,126188.0,22.9134,22.9893,22.9134,22.9703,126188.0
2020-07-14 15:30:00,24.21,24.24,24.17,24.2,162940.0,22.9798,23.0083,22.9419,22.9703,162940.0
2020-07-14 15:40:00,24.2,24.26,24.2,24.25,274192.0,22.9703,23.0273,22.9703,23.0178,274192.0
2020-07-14 15:50:00,24.26,24.37,24.25,24.35,691548.0,23.0273,23.1317,23.0178,23.1127,691548.0
2020-07-15 09:30:00,24.57,24.89,24.57,24.79,241312.0,23.3215,23.6253,23.3215,23.5304,241312.0
2020-07-15 09:40:00,24.77,24.89,24.76,24.84,159632.0,23.5114,23.6253,23.5019,23.5778,159632.0
2020-07-15 09:50:00,24.83,24.97,24.8,24.95,193644.0,23.5683,23.7012,23.5398,23.6822,193644.0
2020-07-15 10:00:00,24.93,24.98,24.82,24.85,164048.0,23.6632,23.7107,23.5588,23.5873,164048.0
2020-07-15 10:10:00,24.86,24.89,24.82,24.88,114084.0,23.5968,23.6253,23.5588,23.6158,114084.0
2020-07-15 10:20:00,24.88,24.93,24.87,24.93,103184.0,23.6158,23.6632,23.6063,23.6632,103184.0
2020-07-15 10:30:00,24.92,24.98,24.92,24.95,105472.0,23.6538,23.7107,23.6538,23.6822,105472.0
2020-07-15 10:40:00,24.94,24.98,24.91,24.93,112784.0,23.6727,23.7107,23.6443,23.6632,112784.0
2020-07-15 10:50:00,24.93,24.98,24.92,24.92,113140.0,23.6632,23.7107,23.6538,23.6538,113140.0
2020-07-15 11:00:00,24.92,24.93,24.81,24.86,169176.0,23.6538,23.6632,23.5493,23.5968,169176.0
2020-07-15 11:10:00,24.85,24.86,24.8,24.84,138304.0,23.5873,23.5968,23.5398,23.5778,138304.0
2020-07-15 11:20:00,24.85,24.87,24.79,24.82,139308.0,23.5873,23.6063,23.5304,23.5588,139308.0
2020-07-15 11:30:00,24.81,24.83,24.77,24.77,158628.0,23.5493,23.5683,23.5114,23.5114,158628.0
2020-07-15 11:40:00,24.77,24.82,24.73,24.76,110628.0,23.5114,23.5588,23.4734,23.5019,110628.0
2020-07-15 11:50:00,24.75,24.81,24.71,24.71,84012.0,23.4924,23.5493,23.4544,23.4544,84012.0
2020-07-15 12:00:00,24.72,24.78,24.69,24.76,78312.0,23.4639,23.5209,23.4354,23.5019,78312.0
2020-07-15 12:10:00,24.77,24.83,24.73,24.83,91720.0,23.5114,23.5683,23.4734,23.5683,91720.0
2020-07-15 12:20:00,24.84,24.85,24.78,24.81,83584.0,23.5778,23.5873,23.5209,23.5493,83584.0
2020-07-15 12:30:00,24.81,24.82,24.74,24.74,66088.0,23.5493,23.5588,23.4829,23.4829,66088.0
2020-07-15 12:40:00,24.74,24.79,24.72,24.75,44384.0,23.4829,23.5304,23.4639,23.4924,44384.0
2020-07-15 12:50:00,24.75,24.8,24.74,24.79,237932.0,23.4924,23.5398,23.4829,23.5304,237932.0
2020-07-15 13:00:00,24.8,24.92,24.8,24.9,140216.0,23.5398,23.6538,23.5398,23.6348,140216.0
2020-07-15 13:10:00,24.91,24.93,24.88,24.92,58768.0,23.6443,23.6632,23.6158,23.6538,58768.0
2020-07-15 13:20:00,24.92,24.95,24.91,24.94,77536.0,23.6538,23.6822,23.6443,23.6727,77536.0
2020-07-15 13:30:00,24.95,25.0,24.94,24.99,86064.0,23.6822,23.7297,23.6727,23.7202,86064.0
2020-07-15 13:40:00,24.99,24.99,24.94,24.94,80520.0,23.7202,23.7202,23.6727,23.6727,80520.0
2020-07-15 13:50:00,24.95,24.96,24.9,24.93,59656.0,23.6822,23.6917,23.6348,23.6632,59656.0
2020-07-15 14:00:00,24.93,25.01,24.92,24.95,96944.0,23.6632,23.7392,23.6538,23.6822,96944.0
2020-07-15 14:10:00,24.97,25.0,24.96,24.99,359344.0,23.7012,23.7297,23.6917,23.7202,359344.0
2020-07-15 14:20:00,25.0,25.02,24.97,25.0,75712.0,23.7297,23.7487,23.7012,23.7297,75712.0
2020-07-15 14:30:00,25.01,25.06,25.01,25.04,89272.0,23.7392,23.7866,23.7392,23.7677,89272.0
2020-07-15 14:40:00,25.05,25.07,25.02,25.02,65504.0,23.7771,23.7961,23.7487,23.7487,65504.0
2020-07-15 14:50:00,25.02,25.03,24.95,24.95,75760.0,23.7487,23.7582,23.6822,23.6822,75760.0
2020-07-15 15:00:00,24.94,25.0,24.93,24.99,115232.0,23.6727,23.7297,23.6632,23.7202,115232.0
2020-07-15 15:10:00,24.99,25.03,24.95,25.03,169632.0,23.7202,23.7582,23.6822,23.7582,169632.0
2020-07-15 15:20:00,25.03,25.11,25.02,25.11,162396.0,23.7582,23.8341,23.7487,23.8341,162396.0
2020-07-15 15:30:00,25.1,25.17,25.1,25.17,258424.0,23.8246,23.891,23.8246,23.891,258424.0
2020-07-15 15:40:00,25.17,25.2,25.11,25.19,477768.0,23.891,23.9195,23.8341,23.91,477768.0
2020-07-15 15:50:00,25.18,25.19,25.1,25.11,916732.0,23.9005,23.91,23.8246,23.8341,916732.0
2020-07-16 09:30:00,25.11,25.18,25.06,25.18,136428.0,23.8341,23.9005,23.7866,23.9005,136428.0
2020-07-16 09:40:00,25.17,25.2,25.08,25.18,146420.0,23.891,23.9195,23.8056,23.9005,146420.0
2020-07-16 09:50:00,25.17,25.23,25.14,25.16,86824.0,23.891,23.948,23.8626,23.8816,86824.0
2020-07-16 10:00:00,25.15,25.17,25.07,25.1,68404.0,23.8721,23.891,23.7961,23.8246,68404.0
2020-07-16 10:10:00,25.11,25.21,25.11,25.21,37140.0,23.8341,23.929,23.8341,23.929,37140.0
2020-07-16 10:20:00,25.2,25.28,25.18,25.28,42328.0,23.9195,23.9955,23.9005,23.9955,42328.0
2020-07-16 10:30:00,25.28,25.3,25.25,25.28,34308.0,23.9955,24.0144,23.967,23.9955,34308.0
2020-07-16 10:40:00,25.28,25.33,25.26,25.26,46228.0,23.9955,24.0429,23.9765,23.9765,46228.0
2020-07-16 10:50:00,25.27,25.28,25.2,25.2,49476.0,23.986,23.9955,23.9195,23.9195,49476.0
2020-07-16 11:00:00,25.2,25.23,25.16,25.18,64840.0,23.9195,23.948,23.8816,23.9005,64840.0
2020-07-16 11:10:00,25.18,25.21,25.14,25.18,54120.0,23.9005,23.929,23.8626,23.9005,54120.0
2020-07-16 11:20:00,25.18,25.21,25.16,25.19,45052.0,23.9005,23.929,23.8816,23.91,45052.0
2020-07-16 11:30:00,25.18,25.18,25.14,25.16,48476.0,23.9005,23.9005,23.8626,23.8816,48476.0
2020-07-16 11:40:00,25.17,25.18,25.11,25.12,43892.0,23.891,23.9005,23.8341,23.8436,43892.0
2020-07-16 11:50:00,25.13,25.16,25.13,25.15,46800.0,23.8531,23.8816,23.8531,23.8721,46800.0
2020-07-16 12:00:00,25.14,25.15,25.1,25.13,51120.0,23.8626,23.8721,23.8246,23.8531,51120.0
2020-07-16 12:10:00,25.13,25.15,25.07,25.08,34248.0,23.8531,23.8721,23.7961,23.8056,34248.0
2020-07-16 12:20:00,25.07,25.14,25.07,25.12,77472.0,23.7961,23.8626,23.7961,23.8436,77472.0
2020-07-16 12:30:00,25.12,25.15,25.11,25.13,65708.0,23.8436,23.8721,23.8341,23.8531,65708.0
2020-07-16 12:40:00,25.14,25.15,25.11,25.13,59236.0,23.8626,23.8721,23.8341,23.8531,59236.0
2020-07-16 12:50:00,25.11,25.15,25.11,25.12,82388.0,23.8341,23.8721,23.8341,23.8436,82388.0
2020-07-16 13:00:00,25.11,25.17,25.11,25.17,99404.0,23.8341,23.891,23.8341,23.891,99404.0
2020-07-16 13:10:00,25.17,25.23,25.16,25.22,42856.0,23.891,23.948,23.8816,23.9385,42856.0
2020-07-16 13:20:00,25.21,25.22,25.21,25.22,50900.0,23.929,23.9385,23.929,23.9385,50900.0
2020-07-16 13:30:00,25.22,25.22,25.15,25.16,69600.0,23.9385,23.9385,23.8721,23.8816,69600.0
2020-07-16 13:40:00,25.16,25.19,25.16,25.16,30760.0,23.8816,23.91,23.8816,23.8816,30760.0
2020-07-16 13:50:00,25.16,25.19,25.15,25.16,43420.0,23.8816,23.91,23.8721,23.8816,43420.0
2020-07-16 14:00:00,25.15,25.18,25.14,25.17,55616.0,23.8721,23.9005,23.8626,23.891,55616.0
2020-07-16 14:10:00,25.17,25.17,25.15,25.16,36976.0,23.891,23.891,23.8721,23.8816,36976.0
2020-07-16 14:20:00,25.16,25.2,25.15,25.18,107008.0,23.8816,23.9195,23.8721,23.9005,107008.0
2020-07-16 14:30:00,25.17,25.17,25.14,25.14,38732.0,23.891,23.891,23.8626,23.8626,38732.0
2020-07-16 14:40:00,25.14,25.15,25.07,25.07,60560.0,23.8626,23.8721,23.7961,23.7961,60560.0
2020-07-16 14:50:00,25.08,25.13,25.07,25.08,35844.0,23.8056,23.8531,23.7961,23.8056,35844.0
2020-07-16 15:00:00,25.08,25.11,25.07,25.11,39492.0,23.8056,23.8341,23.7961,23.8341,39492.0
2020-07-16 15:10:00,25.11,25.17,25.09,25.16,44744.0,23.8341,23.891,23.8151,23.8816,44744.0
2020-07-16 15:20:00,25.16,25.21,25.15,25.21,56840.0,23.8816,23.929,23.8721,23.929,56840.0
2020-07-16 15:30:00,25.21,25.24,25.2,25.24,92908.0,23.929,23.9575,23.9195,23.9575,92908.0
2020-07-16 15:40:00,25.23,25.23,25.17,25.19,131104.0,23.948,23.948,23.891,23.91,131104.0
2020-07-16 15:50:00,25.18,25.25,25.16,25.24,449660.0,23.9005,23.967,23.8816,23.9575,449660.0
2020-07-17 09:30:00,25.38,25.44,25.32,25.38,255748.0,24.0904,24.1473,24.0334,24.0904,255748.0
2020-07-17 09:40:00,25.36,25.4,25.28,25.32,65768.0,24.0714,24.1094,23.9955,24.0334,65768.0
2020-07-17 09:50:00,25.33,25.39,25.31,25.31,44188.0,24.0429,24.0999,24.0239,24.0239,44188.0
2020-07-17 10:00:00,25.3,25.46,25.3,25.46,79380.0,24.0144,24.1663,24.0144,24.1663,79380.0
2020-07-17 10:10:00,25.44,25.45,25.39,25.4,38952.0,24.1473,24.1568,24.0999,24.1094,38952.0
2020-07-17 10:20:00,25.4,25.41,25.32,25.34,35840.0,24.1094,24.1189,24.0334,24.0524,35840.0
2020-07-17 10:30:00,25.35,25.39,25.31,25.39,56896.0,24.0619,24.0999,24.0239,24.0999,56896.0
2020-07-17 10:40:00,25.39,25.43,25.36,25.42,113456.0,24.0999,24.1378,24.0714,24.1283,113456.0
2020-07-17 10:50:00,25.43,25.49,25.42,25.46,43328.0,24.1378,24.1948,24.1283,24.1663,43328.0
2020-07-17 11:00:00,25.46,25.54,25.46,25.54,46140.0,24.1663,24.2422,24.1663,24.2422,46140.0
2020-07-17 11:10:00,25.54,25.55,25.45,25.45,65340.0,24.2422,24.2517,24.1568,24.1568,65340.0
2020-07-17 11:20:00,25.45,25.46,25.42,25.43,57872.0,24.1568,24.1663,24.1283,24.1378,57872.0
2020-07-17 11:30:00,25.42,25.5,25.42,25.47,34264.0,24.1283,24.2043,24.1283,24.1758,34264.0
2020-07-17 11:40:00,25.47,25.48,25.46,25.48,37992.0,24.1758,24.1853,24.1663,24.1853,37992.0
2020-07-17 11:50:00,25.48,25.57,25.46,25.57,36332.0,24.1853,24.2707,24.1663,24.2707,36332.0
2020-07-17 12:00:00,25.57,25.61,25.56,25.61,42832.0,24.2707,24.3087,24.2612,24.3087,42832.0
2020-07-17 12:10:00,25.6,25.62,25.58,25.59,116268.0,24.2992,24.3182,24.2802,24.2897,116268.0
2020-07-17 12:20:00,25.59,25.62,25.58,25.58,50780.0,24.2897,24.3182,24.2802,24.2802,50780.0
2020-07-17 12:30:00,25.58,25.6,25.57,25.58,48420.0,24.2802,24.2992,24.2707,24.2802,48420.0
2020-07-17 12:40:00,25.57,25.58,25.55,25.56,40092.0,24.2707,24.2802,24.2517,24.2612,40092.0
2020-07-17 12:50:00,25.56,25.56,25.5,25.52,29056.0,24.2612,24.2612,24.2043,24.2233,29056.0
2020-07-17 13:00:00,25.51,25.51,25.47,25.49,50860.0,24.2138,24.2138,24.1758,24.1948,50860.0
2020-07-17 13:10:00,25.49,25.49,25.42,25.46,43508.0,24.1948,24.1948,24.1283,24.1663,43508.0
2020-07-17 13:20:00,25.45,25.48,25.45,25.46,41296.0,24.1568,24.1853,24.1568,24.1663,41296.0
2020-07-17 13:30:00,25.45,25.47,25.44,25.44,30624.0,24.1568,24.1758,24.1473,24.1473,30624.0
2020-07-17 13:40:00,25.45,25.46,25.43,25.44,28640.0,24.1568,24.1663,24.1378,24.1473,28640.0
2020-07-17 13:50:00,25.45,25.45,25.43,25.44,36292.0,24.1568,24.1568,24.1378,24.1473,36292.0
2020-07-17 14:00:00,25.45,25.49,25.43,25.45,74420.0,24.1568,24.1948,24.1378,24.1568,74420.0
2020-07-17 14:10:00,25.45,25.5,25.45,25.5,40256.0,24.1568,24.2043,24.1568,24.2043,40256.0
2020-07-17 14:20:00,25.5,25.51,25.49,25.51,19224.0,24.2043,24.2138,24.1948,24.2138,19224.0
2020-07-17 14:30:00,25.52,25.52,25.49,25.5,34548.0,24.2233,24.2233,24.1948,24.2043,34548.0
2020-07-17 14:40:00,25.5,25.53,25.49,25.52,33340.0,24.2043,24.2328,24.1948,24.2233,33340.0
2020-07-17 14:50:00,25.52,25.54,25.51,25.51,36524.0,24.2233,24.2422,24.2138,24.2138,36524.0
2020-07-17 15:00:00,25.52,25.57,25.51,25.54,58980.0,24.2233,24.2707,24.2138,24.2422,58980.0
2020-07-17 15:10:00,25.54,25.56,25.52,25.55,59336.0,24.2422,24.2612,24.2233,24.2517,59336.0
2020-07-17 15:20:00,25.55,25.59,25.54,25.59,80400.0,24.2517,24.2897,24.2422,24.2897,80400.0
2020-07-17 15:30:00,25.58,25.62,25.58,25.59,110204.0,24.2802,24.3182,24.2802,24.2897,110204.0
2020-07-17 15:40:00,25.58,25.64,25.58,25.63,162860.0,24.2802,24.3372,24.2802,24.3277,162860.0
2020-07-17 15:50:00,25.62,25.63,25.49,25.5,590324.0,24.3182,24.3277,24.1948,24.2043,590324.0
2020-07-20 09:30:00,25.43,25.45,25.27,25.3,191844.0,24.1378,24.1568,23.986,24.0144,191844.0
2020-07-20 09:40:00,25.32,25.33,25.19,25.2,49040.0,24.0334,24.0429,23.91,23.9195,49040.0
2020-07-20 09:50:00,25.2,25.25,25.19,25.23,106892.0,23.9195,23.967,23.91,23.948,106892.0
2020-07-20 10:00:00,25.23,25.28,25.15,25.25,168372.0,23.948,23.9955,23.8721,23.967,168372.0
2020-07-20 10:10:00,25.25,25.27,25.19,25.24,60896.0,23.967,23.986,23.91,23.9575,60896.0
2020-07-20 10:20:00,25.24,25.27,25.21,25.25,117804.0,23.9575,23.986,23.929,23.967,117804.0
2020-07-20 10:30:00,25.25,25.31,25.25,25.29,65552.0,23.967,24.0239,23.967,24.005,65552.0
2020-07-20 10:40:00,25.29,25.3,25.25,25.26,60292.0,24.005,24.0144,23.967,23.9765,60292.0
2020-07-20 10:50:00,25.25,25.27,25.22,25.22,49128.0,23.967,23.986,23.9385,23.9385,49128.0
2020-07-20 11:00:00,25.22,25.24,25.21,25.21,70980.0,23.9385,23.9575,23.929,23.929,70980.0
2020-07-20 11:10:00,25.21,25.24,25.2,25.2,70144.0,23.929,23.9575,23.9195,23.9195,70144.0
2020-07-20 11:20:00,25.2,25.22,25.17,25.22,77772.0,23.9195,23.9385,23.891,23.9385,77772.0
2020-07-20 11:30:00,25.22,25.25,25.21,25.24,66508.0,23.9385,23.967,23.929,23.9575,66508.0
2020-07-20 11:40:00,25.24,25.25,25.22,25.24,41248.0,23.9575,23.967,23.9385,23.9575,41248.0
2020-07-20 11:50:00,25.24,25.24,25.21,25.21,46460.0,23.9575,23.9575,23.929,23.929,46460.0
2020-07-20 12:00:00,25.21,25.21,25.18,25.2,51040.0,23.929,23.929,23.9005,23.9195,51040.0
2020-07-20 12:10:00,25.2,25.27,25.2,25.25,94772.0,23.9195,23.986,23.9195,23.967,94772.0
2020-07-20 12:20:00,25.25,25.26,25.23,25.23,99560.0,23.967,23.9765,23.948,23.948,99560.0
2020-07-20 12:30:00,25.23,25.28,25.23,25.27,75716.0,23.948,23.9955,23.948,23.986,75716.0
2020-07-20 12:40:00,25.27,25.28,25.26,25.26,101188.0,23.986,23.9955,23.9765,23.9765,101188.0
2020-07-20 12:50:00,25.25,25.26,25.25,25.25,47604.0,23.967,23.9765,23.967,23.967,47604.0
2020-07-20 13:00:00,25.26,25.26,25.22,25.25,76160.0,23.9765,23.9765,23.9385,23.967,76160.0
2020-07-20 13:10:00,25.25,25.27,25.24,25.27,74760.0,23.967,23.986,23.9575,23.986,74760.0
2020-07-20 13:20:00,25.27,25.28,25.25,25.27,80320.0,23.986,23.9955,23.967,23.986,80320.0
2020-07-20 13:30:00,25.27,25.3,25.27,25.3,90364.0,23.986,24.0144,23.986,24.0144,90364.0
2020-07-20 13:40:00,25.3,25.33,25.3,25.31,71764.0,24.0144,24.0429,24.0144,24.0239,71764.0
2020-07-20 13:50:00,25.31,25.35,25.31,25.35,78552.0,24.0239,24.0619,24.0239,24.0619,78552.0
2020-07-20 14:00:00,25.35,25.36,25.33,25.35,72924.0,24.0619,24.0714,24.0429,24.0619,72924.0
2020-07-20 14:10:00,25.35,25.4,25.35,25.39,75776.0,24.0619,24.1094,24.0619,24.0999,75776.0
2020-07-20 14:20:00,25.39,25.4,25.38,25.4,46952.0,24.0999,24.1094,24.0904,24.1094,46952.0
2020-07-20 14:30:00,25.4,25.4,25.38,25.38,66108.0,24.1094,24.1094,24.0904,24.0904,66108.0
2020-07-20 14:40:00,25.38,25.4,25.37,25.39,50356.0,24.0904,24.1094,24.0809,24.0999,50356.0
2020-07-20 14:50:00,25.39,25.41,25.39,25.4,62448.0,24.0999,24.1189,24.0999,24.1094,62448.0
2020-07-20 15:00:00,25.4,25.42,25.4,25.4,54856.0,24.1094,24.1283,24.1094,24.1094,54856.0
2020-07-20 15:10:00,25.41,25.43,25.39,25.43,79324.0,24.1189,24.1378,24.0999,24.1378,79324.0
2020-07-20 15:20:00,25.43,25.46,25.43,25.45,98628.0,24.1378,24.1663,24.1378,24.1568,98628.0
2020-07-20 15:30:00,25.45,25.5,25.44,25.47,132332.0,24.1568,24.2043,24.1473,24.1758,132332.0
2020-07-20 15:40:00,25.47,25.48,25.44,25.48,146768.0,24.1758,24.1853,24.1473,24.1853,146768.0
2020-07-20 15:50:00,25.49,25.49,25.36,25.36,772992.0,24.1948,24.1948,24.0714,24.0714,772992.0
2020-07-21 09:30:00,25.53,25.73,25.53,25.65,139528.0,24.2328,24.4226,24.2328,24.3467,139528.0
2020-07-21 09:40:00,25.65,25.72,25.62,25.71,74956.0,24.3467,24.4131,24.3182,24.4036,74956.0
2020-07-21 09:50:00,25.71,25.78,25.7,25.78,69548.0,24.4036,24.4701,24.3941,24.4701,69548.0
2020-07-21 10:00:00,25.78,25.8,25.71,25.74,112472.0,24.4701,24.489,24.4036,24.4321,112472.0
2020-07-21 10:10:00,25.73,25.78,25.68,25.68,55080.0,24.4226,24.4701,24.3751,24.3751,55080.0
2020-07-21 10:20:00,25.68,25.68,25.53,25.57,75176.0,24.3751,24.3751,24.2328,24.2707,75176.0
2020-07-21 10:30:00,25.56,25.61,25.54,25.6,48612.0,24.2612,24.3087,24.2422,24.2992,48612.0
2020-07-21 10:40:00,25.6,25.65,25.54,25.65,47120.0,24.2992,24.3467,24.2422,24.3467,47120.0
2020-07-21 10:50:00,25.65,25.67,25.62,25.62,40252.0,24.3467,24.3656,24.3182,24.3182,40252.0
2020-07-21 11:00:00,25.63,25.68,25.63,25.64,43800.0,24.3277,24.3751,24.3277,24.3372,43800.0
2020-07-21 11:10:00,25.65,25.72,25.6,25.7,58356.0,24.3467,24.4131,24.2992,24.3941,58356.0
2020-07-21 11:20:00,25.69,25.75,25.68,25.7,38172.0,24.3846,24.4416,24.3751,24.3941,38172.0
2020-07-21 11:30:00,25.7,25.74,25.67,25.73,56672.0,24.3941,24.4321,24.3656,24.4226,56672.0
2020-07-21 11:40:00,25.73,25.77,25.71,25.71,44972.0,24.4226,24.4606,24.4036,24.4036,44972.0
2020-07-21 11:50:00,25.71,25.73,25.69,25.72,36204.0,24.4036,24.4226,24.3846,24.4131,36204.0
2020-07-21 12:00:00,25.72,25.75,25.69,25.69,37176.0,24.4131,24.4416,24.3846,24.3846,37176.0
2020-07-21 12:10:00,25.68,25.71,25.62,25.66,80052.0,24.3751,24.4036,24.3182,24.3561,80052.0
2020-07-21 12:20:00,25.65,25.68,25.62,25.67,27344.0,24.3467,24.3751,24.3182,24.3656,27344.0
2020-07-21 12:30:00,25.67,25.7,25.66,25.68,41868.0,24.3656,24.3941,24.3561,24.3751,41868.0
2020-07-21 12:40:00,25.68,25.71,25.68,25.69,33376.0,24.3751,24.4036,24.3751,24.3846,33376.0
2020-07-21 12:50:00,25.7,25.71,25.68,25.71,26760.0,24.3941,24.4036,24.3751,24.4036,26760.0
2020-07-21 13:00:00,25.7,25.71,25.64,25.66,77504.0,24.3941,24.4036,24.3372,24.3561,77504.0
2020-07-21 13:10:00,25.66,25.66,25.6,25.63,62404.0,24.3561,24.3561,24.2992,24.3277,62404.0
2020-07-21 13:20:00,25.64,25.65,25.62,25.64,30704.0,24.3372,24.3467,24.3182,24.3372,30704.0
2020-07-21 13:30:00,25.63,25.67,25.63,25.65,27840.0,24.3277,24.3656,24.3277,24.3467,27840.0
2020-07-21 13:40:00,25.65,25.65,25.61,25.64,29492.0,24.3467,24.3467,24.3087,24.3372,29492.0
2020-07-21 13:50:00,25.64,25.65,25.61,25.61,25584.0,24.3372,24.3467,24.3087,24.3087,25584.0
2020-07-21 14:00:00,25.62,25.65,25.61,25.64,42732.0,24.3182,24.3467,24.3087,24.3372,42732.0
2020-07-21 14:10:00,25.64,25.67,25.59,25.61,95400.0,24.3372,24.3656,24.2897,24.3087,95400.0
2020-07-21 14:20:00,25.61,25.64,25.59,25.63,61788.0,24.3087,24.3372,24.2897,24.3277,61788.0
2020-07-21 14:30:00,25.63,25.63,25.59,25.63,43508.0,24.3277,24.3277,24.2897,24.3277,43508.0
2020-07-21 14:40:00,25.62,25.64,25.57,25.59,75152.0,24.3182,24.3372,24.2707,24.2897,75152.0
2020-07-21 14:50:00,25.58,25.61,25.57,25.58,71968.0,24.2802,24.3087,24.2707,24.2802,71968.0
2020-07-21 15:00:00,25.57,25.59,25.54,25.55,78136.0,24.2707,24.2897,24.2422,24.2517,78136.0
2020-07-21 15:10:00,25.54,25.57,25.52,25.55,161304.0,24.2422,24.2707,24.2233,24.2517,161304.0
2020-07-21 15:20:00,25.55,25.61,25.55,25.57,98296.0,24.2517,24.3087,24.2517,24.2707,98296.0
2020-07-21 15:30:00,25.57,25.59,25.48,25.52,178720.0,24.2707,24.2897,24.1853,24.2233,178720.0
2020-07-21 15:40:00,25.5,25.58,25.5,25.56,233368.0,24.2043,24.2802,24.2043,24.2612,233368.0
2020-07-21 15:50:00,25.56,25.57,25.47,25.53,579172.0,24.2612,24.2707,24.1758,24.2328,579172.0
2020-07-22 09:30:00,26.0,26.36,25.49,26.25,424924.0,24.6789,25.0206,24.1948,24.9162,424924.0
2020-07-22 09:40:00,26.25,26.58,26.25,26.46,393132.0,24.9162,25.2294,24.9162,25.1155,393132.0
2020-07-22 09:50:00,26.46,26.54,26.17,26.32,348824.0,25.1155,25.1914,24.8402,24.9826,348824.0
2020-07-22 10:00:00,26.32,26.34,26.0,26.17,150664.0,24.9826,25.0016,24.6789,24.8402,150664.0
2020-07-22 10:10:00,26.17,26.3,26.09,26.17,182916.0,24.8402,24.9636,24.7643,24.8402,182916.0
2020-07-22 10:20:00,26.2,26.25,26.11,26.13,79000.0,24.8687,24.9162,24.7833,24.8023,79000.0
2020-07-22 10:30:00,26.15,26.3,26.13,26.25,170368.0,24.8213,24.9636,24.8023,24.9162,170368.0
2020-07-22 10:40:00,26.25,26.31,26.12,26.12,180572.0,24.9162,24.9731,24.7928,24.7928,180572.0
2020-07-22 10:50:00,26.11,26.13,26.01,26.13,147800.0,24.7833,24.8023,24.6884,24.8023,147800.0
2020-07-22 11:00:00,26.09,26.11,25.99,26.05,158080.0,24.7643,24.7833,24.6694,24.7263,158080.0
2020-07-22 11:10:00,26.04,26.08,25.99,26.01,124832.0,24.7168,24.7548,24.6694,24.6884,124832.0
2020-07-22 11:20:00,25.99,26.02,25.91,25.96,115596.0,24.6694,24.6979,24.5934,24.6409,115596.0
2020-07-22 11:30:00,25.96,26.02,25.92,26.0,162420.0,24.6409,24.6979,24.6029,24.6789,162420.0
2020-07-22 11:40:00,26.0,26.07,25.99,26.02,78168.0,24.6789,24.7453,24.6694,24.6979,78168.0
2020-07-22 11:50:00,26.02,26.03,25.98,26.0,104396.0,24.6979,24.7073,24.6599,24.6789,104396.0
2020-07-22 12:00:00,26.0,26.05,25.85,25.86,119628.0,24.6789,24.7263,24.5365,24.546,119628.0
2020-07-22 12:10:00,25.86,25.93,25.83,25.88,86360.0,24.546,24.6124,24.5175,24.565,86360.0
2020-07-22 12:20:00,25.88,25.89,25.82,25.84,63628.0,24.565,24.5745,24.508,24.527,63628.0
2020-07-22 12:30:00,25.82,26.0,25.82,25.98,147228.0,24.508,24.6789,24.508,24.6599,147228.0
2020-07-22 12:40:00,25.97,26.01,25.91,25.99,101568.0,24.6504,24.6884,24.5934,24.6694,101568.0
2020-07-22 12:50:00,25.98,26.05,25.95,25.96,87620.0,24.6599,24.7263,24.6314,24.6409,87620.0
2020-07-22 13:00:00,25.95,25.97,25.87,25.88,36684.0,24.6314,24.6504,24.5555,24.565,36684.0
2020-07-22 13:10:00,25.86,25.88,25.79,25.8,71648.0,24.546,24.565,24.4795,24.489,71648.0
2020-07-22 13:20:00,25.79,25.82,25.72,25.78,66868.0,24.4795,24.508,24.4131,24.4701,66868.0
2020-07-22 13:30:00,25.75,25.76,25.7,25.7,54184.0,24.4416,24.4511,24.3941,24.3941,54184.0
2020-07-22 13:40:00,25.7,25.72,25.64,25.64,66392.0,24.3941,24.4131,24.3372,24.3372,66392.0
2020-07-22 13:50:00,25.64,25.67,25.61,25.62,67476.0,24.3372,24.3656,24.3087,24.3182,67476.0
2020-07-22 14:00:00,25.64,25.69,25.63,25.67,85772.0,24.3372,24.3846,24.3277,24.3656,85772.0
2020-07-22 14:10:00,25.67,25.74,25.66,25.7,67592.0,24.3656,24.4321,24.3561,24.3941,67592.0
2020-07-22 14:20:00,25.72,25.72,25.65,25.67,52284.0,24.4131,24.4131,24.3467,24.3656,52284.0
2020-07-22 14:30:00,25.67,25.67,25.62,25.64,75528.0,24.3656,24.3656,24.3182,24.3372,75528.0
2020-07-22 14:40:00,25.64,25.7,25.63,25.7,86056.0,24.3372,24.3941,24.3277,24.3941,86056.0
2020-07-22 14:50:00,25.71,25.71,25.62,25.62,82804.0,24.4036,24.4036,24.3182,24.3182,82804.0
2020-07-22 15:00:00,25.63,25.66,25.6,25.63,144172.0,24.3277,24.3561,24.2992,24.3277,144172.0
2020-07-22 15:10:00,25.63,25.75,25.6,25.73,108476.0,24.3277,24.4416,24.2992,24.4226,108476.0
2020-07-22 15:20:00,25.73,25.73,25.66,25.66,111192.0,24.4226,24.4226,24.3561,24.3561,111192.0
2020-07-22 15:30:00,25.66,25.72,25.64,25.72,138740.0,24.3561,24.4131,24.3372,24.4131,138740.0
2020-07-22 15:40:00,25.72,25.75,25.71,25.74,188016.0,24.4131,24.4416,24.4036,24.4321,188016.0
2020-07-22 15:50:00,25.74,25.83,25.73,25.82,510156.0,24.4321,24.5175,24.4226,24.508,510156.0
2020-07-23 09:30:00,26.11,26.17,25.96,26.0,141236.0,24.7833,24.8402,24.6409,24.6789,141236.0
2020-07-23 09:40:00,26.02,26.18,26.0,26.15,268092.0,24.6979,24.8497,24.6789,24.8213,268092.0
2020-07-23 09:50:00,26.14,26.21,26.06,26.21,317884.0,24.8118,24.8782,24.7358,24.8782,317884.0
2020-07-23 10:00:00,26.24,26.3,26.12,26.17,175368.0,24.9067,24.9636,24.7928,24.8402,175368.0
2020-07-23 10:10:00,26.17,26.21,26.08,26.11,167412.0,24.8402,24.8782,24.7548,24.7833,167412.0
2020-07-23 10:20:00,26.1,26.24,26.1,26.23,86572.0,24.7738,24.9067,24.7738,24.8972,86572.0
2020-07-23 10:30:00,26.23,26.33,26.22,26.31,133372.0,24.8972,24.9921,24.8877,24.9731,133372.0
2020-07-23 10:40:00,26.3,26.35,26.29,26.3,109828.0,24.9636,25.0111,24.9541,24.9636,109828.0
2020-07-23 10:50:00,26.3,26.34,26.21,26.24,109360.0,24.9636,25.0016,24.8782,24.9067,109360.0
2020-07-23 11:00:00,26.25,26.33,26.21,26.33,131700.0,24.9162,24.9921,24.8782,24.9921,131700.0
2020-07-23 11:10:00,26.33,26.41,26.3,26.41,67496.0,24.9921,25.068,24.9636,25.068,67496.0
2020-07-23 11:20:00,26.41,26.44,26.33,26.43,119108.0,25.068,25.0965,24.9921,25.087,119108.0
2020-07-23 11:30:00,26.43,26.5,26.42,26.48,112924.0,25.087,25.1535,25.0775,25.1345,112924.0
2020-07-23 11:40:00,26.48,26.49,26.41,26.42,141896.0,25.1345,25.144,25.068,25.0775,141896.0
2020-07-23 11:50:00,26.43,26.43,26.31,26.35,107336.0,25.087,25.087,24.9731,25.0111,107336.0
2020-07-23 12:00:00,26.33,26.34,26.24,26.28,89492.0,24.9921,25.0016,24.9067,24.9446,89492.0
2020-07-23 12:10:00,26.28,26.36,26.27,26.3,95720.0,24.9446,25.0206,24.9352,24.9636,95720.0
2020-07-23 12:20:00,26.3,26.33,26.27,26.3,72136.0,24.9636,24.9921,24.9352,24.9636,72136.0
2020-07-23 12:30:00,26.29,26.35,26.28,26.33,79652.0,24.9541,25.0111,24.9446,24.9921,79652.0
2020-07-23 12:40:00,26.33,26.39,26.32,26.33,111464.0,24.9921,25.0491,24.9826,24.9921,111464.0
2020-07-23 12:50:00,26.33,26.36,26.27,26.27,74128.0,24.9921,25.0206,24.9352,24.9352,74128.0
2020-07-23 13:00:00,26.26,26.35,26.26,26.31,68440.0,24.9257,25.0111,24.9257,24.9731,68440.0
2020-07-23 13:10:00,26.31,26.32,26.23,26.25,72188.0,24.9731,24.9826,24.8972,24.9162,72188.0
2020-07-23 13:20:00,26.25,26.27,26.21,26.25,49848.0,24.9162,24.9352,24.8782,24.9162,49848.0
2020-07-23 13:30:00,26.25,26.26,26.21,26.23,59796.0,24.9162,24.9257,24.8782,24.8972,59796.0
2020-07-23 13:40:00,26.22,26.24,26.17,26.19,63488.0,24.8877,24.9067,24.8402,24.8592,63488.0
2020-07-23 13:50:00,26.18,26.3,26.17,26.29,307428.0,24.8497,24.9636,24.8402,24.9541,307428.0
2020-07-23 14:00:00,26.29,26.31,26.2,26.23,325028.0,24.9541,24.9731,24.8687,24.8972,325028.0
2020-07-23 14:10:00,26.22,26.22,26.12,26.14,178328.0,24.8877,24.8877,24.7928,24.8118,178328.0
2020-07-23 14:20:00,26.13,26.24,26.07,26.23,391220.0,24.8023,24.9067,24.7453,24.8972,391220.0
2020-07-23 14:30:00,26.22,26.29,26.17,26.24,310236.0,24.8877,24.9541,24.8402,24.9067,310236.0
2020-07-23 14:40:00,26.24,26.33,26.22,26.3,393188.0,24.9067,24.9921,24.8877,24.9636,393188.0
2020-07-23 14:50:00,26.3,26.33,26.26,26.31,90076.0,24.9636,24.9921,24.9257,24.9731,90076.0
2020-07-23 15:00:00,26.32,26.35,26.28,26.31,49728.0,24.9826,25.0111,24.9446,24.9731,49728.0
2020-07-23 15:10:00,26.31,26.39,26.23,26.37,198620.0,24.9731,25.0491,24.8972,25.0301,198620.0
2020-07-23 15:20:00,26.37,26.39,26.32,26.38,72876.0,25.0301,25.0491,24.9826,25.0396,72876.0
2020-07-23 15:30:00,26.37,26.44,26.31,26.4,175048.0,25.0301,25.0965,24.9731,25.0585,175048.0
2020-07-23 15:40:00,26.4,26.41,26.34,26.35,196036.0,25.0585,25.068,25.0016,25.0111,196036.0
2020-07-23 15:50:00,26.35,26.41,26.28,26.4,563104.0,25.0111,25.068,24.9446,25.0585,563104.0
2020-07-24 09:30:00,26.29,26.29,25.98,26.02,190044.0,24.9541,24.9541,24.6599,24.6979,190044.0
2020-07-24 09:40:00,26.01,26.08,25.94,26.07,104392.0,24.6884,24.7548,24.6219,24.7453,104392.0
2020-07-24 09:50:00,26.06,26.11,26.03,26.11,104688.0,24.7358,24.7833,24.7073,24.7833,104688.0
2020-07-24 10:00:00,26.1,26.18,26.05,26.14,210880.0,24.7738,24.8497,24.7263,24.8118,210880.0
2020-07-24 10:10:00,26.14,26.21,26.11,26.11,204252.0,24.8118,24.8782,24.7833,24.7833,204252.0
2020-07-24 10:20:00,26.11,26.22,26.08,26.21,156712.0,24.7833,24.8877,24.7548,24.8782,156712.0
2020-07-24 10:30:00,26.21,26.24,26.11,26.22,177016.0,24.8782,24.9067,24.7833,24.8877,177016.0
2020-07-24 10:40:00,26.23,26.35,26.23,26.34,95088.0,24.8972,25.0111,24.8972,25.0016,95088.0
2020-07-24 10:50:00,26.35,26.39,26.32,26.38,120532.0,25.0111,25.0491,24.9826,25.0396,120532.0
2020-07-24 11:00:00,26.39,26.39,26.31,26.31,89880.0,25.0491,25.0491,24.9731,24.9731,89880.0
2020-07-24 11:10:00,26.31,26.32,26.26,26.29,74276.0,24.9731,24.9826,24.9257,24.9541,74276.0
2020-07-24 11:20:00,26.3,26.34,26.29,26.33,65940.0,24.9636,25.0016,24.9541,24.9921,65940.0
2020-07-24 11:30:00,26.33,26.37,26.29,26.35,106588.0,24.9921,25.0301,24.9541,25.0111,106588.0
2020-07-24 11:40:00,26.34,26.38,26.33,26.35,76540.0,25.0016,25.0396,24.9921,25.0111,76540.0
2020-07-24 11:50:00,26.36,26.37,26.27,26.3,52372.0,25.0206,25.0301,24.9352,24.9636,52372.0
2020-07-24 12:00:00,26.3,26.32,26.23,26.24,86876.0,24.9636,24.9826,24.8972,24.9067,86876.0
2020-07-24 12:10:00,26.24,26.27,26.23,26.23,59952.0,24.9067,24.9352,24.8972,24.8972,59952.0
2020-07-24 12:20:00,26.22,26.24,26.2,26.23,76404.0,24.8877,24.9067,24.8687,24.8972,76404.0
2020-07-24 12:30:00,26.23,26.28,26.23,26.23,49844.0,24.8972,24.9446,24.8972,24.8972,49844.0
2020-07-24 12:40:00,26.24,26.24,26.18,26.18,36628.0,24.9067,24.9067,24.8497,24.8497,36628.0
2020-07-24 12:50:00,26.18,26.2,26.14,26.16,82048.0,24.8497,24.8687,24.8118,24.8307,82048.0
2020-07-24 13:00:00,26.17,26.17,26.11,26.15,33232.0,24.8402,24.8402,24.7833,24.8213,33232.0
2020-07-24 13:10:00,26.14,26.18,26.11,26.12,43796.0,24.8118,24.8497,24.7833,24.7928,43796.0
2020-07-24 13:20:00,26.13,26.2,26.12,26.2,69500.0,24.8023,24.8687,24.7928,24.8687,69500.0
2020-07-24 13:30:00,26.2,26.21,26.14,26.18,102104.0,24.8687,24.8782,24.8118,24.8497,102104.0
2020-07-24 13:40:00,26.18,26.25,26.15,26.19,219176.0,24.8497,24.9162,24.8213,24.8592,219176.0
2020-07-24 13:50:00,26.19,26.21,26.17,26.19,33476.0,24.8592,24.8782,24.8402,24.8592,33476.0
2020-07-24 14:00:00,26.2,26.2,26.17,26.19,71972.0,24.8687,24.8687,24.8402,24.8592,71972.0
2020-07-24 14:10:00,26.2,26.21,26.17,26.19,65332.0,24.8687,24.8782,24.8402,24.8592,65332.0
2020-07-24 14:20:00,26.2,26.25,26.19,26.25,28216.0,24.8687,24.9162,24.8592,24.9162,28216.0
2020-07-24 14:30:00,26.25,26.25,26.18,26.22,40220.0,24.9162,24.9162,24.8497,24.8877,40220.0
2020-07-24 14:40:00,26.22,26.24,26.2,26.21,43592.0,24.8877,24.9067,24.8687,24.8782,43592.0
2020-07-24 14:50:00,26.21,26.22,26.18,26.2,44840.0,24.8782,24.8877,24.8497,24.8687,44840.0
2020-07-24 15:00:00,26.2,26.23,26.18,26.22,59116.0,24.8687,24.8972,24.8497,24.8877,59116.0
2020-07-24 15:10:00,26.23,26.23,26.11,26.11,65356.0,24.8972,24.8972,24.7833,24.7833,65356.0
2020-07-24 15:20:00,26.11,26.13,26.07,26.08,77984.0,24.7833,24.8023,24.7453,24.7548,77984.0
2020-07-24 15:30:00,26.09,26.16,26.06,26.16,105264.0,24.7643,24.8307,24.7358,24.8307,105264.0
2020-07-24 15:40:00,26.15,26.16,26.09,26.09,147684.0,24.8213,24.8307,24.7643,24.7643,147684.0
2020-07-24 15:50:00,26.09,26.14,26.04,26.1,494576.0,24.7643,24.8118,24.7168,24.7738,494576.0
2020-07-27 09:30:00,26.11,26.28,26.0,26.08,184300.0,24.7833,24.9446,24.6789,24.7548,184300.0
2020-07-27 09:40:00,26.08,26.2,26.08,26.17,78528.0,24.7548,24.8687,24.7548,24.8402,78528.0
2020-07-27 09:50:00,26.18,26.36,26.17,26.32,164468.0,24.8497,25.0206,24.8402,24.9826,164468.0
2020-07-27 10:00:00,26.32,26.45,26.3,26.43,97612.0,24.9826,25.106,24.9636,25.087,97612.0
2020-07-27 10:10:00,26.45,26.53,26.43,26.5,232732.0,25.106,25.1819,25.087,25.1535,232732.0
2020-07-27 10:20:00,26.51,26.54,26.48,26.49,60180.0,25.163,25.1914,25.1345,25.144,60180.0
2020-07-27 10:30:00,26.49,26.5,26.45,26.49,46656.0,25.144,25.1535,25.106,25.144,46656.0
2020-07-27 10:40:00,26.49,26.5,26.47,26.5,88288.0,25.144,25.1535,25.125,25.1535,88288.0
2020-07-27 10:50:00,26.5,26.55,26.49,26.49,120664.0,25.1535,25.2009,25.144,25.144,120664.0
2020-07-27 11:00:00,26.49,26.55,26.47,26.53,59156.0,25.144,25.2009,25.125,25.1819,59156.0
2020-07-27 11:10:00,26.54,26.6,26.51,26.57,65584.0,25.1914,25.2484,25.163,25.2199,65584.0
2020-07-27 11:20:00,26.56,26.58,26.52,26.52,36488.0,25.2104,25.2294,25.1725,25.1725,36488.0
2020-07-27 11:30:00,26.52,26.53,26.47,26.5,134256.0,25.1725,25.1819,25.125,25.1535,134256.0
2020-07-27 11:40:00,26.49,26.52,26.47,26.48,68396.0,25.144,25.1725,25.125,25.1345,68396.0
2020-07-27 11:50:00,26.49,26.57,26.49,26.49,192364.0,25.144,25.2199,25.144,25.144,192364.0
2020-07-27 12:00:00,26.49,26.55,26.48,26.54,19664.0,25.144,25.2009,25.1345,25.1914,19664.0
2020-07-27 12:10:00,26.55,26.55,26.53,26.53,24412.0,25.2009,25.2009,25.1819,25.1819,24412.0
2020-07-27 12:20:00,26.53,26.6,26.53,26.6,28464.0,25.1819,25.2484,25.1819,25.2484,28464.0
2020-07-27 12:30:00,26.6,26.6,26.56,26.57,39284.0,25.2484,25.2484,25.2104,25.2199,39284.0
2020-07-27 12:40:00,26.58,26.6,26.56,26.57,24116.0,25.2294,25.2484,25.2104,25.2199,24116.0
2020-07-27 12:50:00,26.56,26.58,26.56,26.57,19560.0,25.2104,25.2294,25.2104,25.2199,19560.0
2020-07-27 13:00:00,26.57,26.61,26.56,26.56,48004.0,25.2199,25.2579,25.2104,25.2104,48004.0
2020-07-27 13:10:00,26.56,26.56,26.53,26.54,23508.0,25.2104,25.2104,25.1819,25.1914,23508.0
2020-07-27 13:20:00,26.54,26.56,26.53,26.56,20964.0,25.1914,25.2104,25.1819,25.2104,20964.0
2020-07-27 13:30:00,26.56,26.57,26.54,26.56,25396.0,25.2104,25.2199,25.1914,25.2104,25396.0
2020-07-27 13:40:00,26.56,26.56,26.51,26.51,37352.0,25.2104,25.2104,25.163,25.163,37352.0
2020-07-27 13:50:00,26.51,26.52,26.49,26.49,17684.0,25.163,25.1725,25.144,25.144,17684.0
2020-07-27 14:00:00,26.49,26.52,26.49,26.51,34012.0,25.144,25.1725,25.144,25.163,34012.0
2020-07-27 14:10:00,26.51,26.51,26.47,26.49,16640.0,25.163,25.163,25.125,25.144,16640.0
2020-07-27 14:20:00,26.49,26.51,26.47,26.49,118484.0,25.144,25.163,25.125,25.144,118484.0
2020-07-27 14:30:00,26.49,26.49,26.44,26.48,32180.0,25.144,25.144,25.0965,25.1345,32180.0
2020-07-27 14:40:00,26.48,26.5,26.47,26.47,27624.0,25.1345,25.1535,25.125,25.125,27624.0
2020-07-27 14:50:00,26.46,26.48,26.44,26.46,47200.0,25.1155,25.1345,25.0965,25.1155,47200.0
2020-07-27 15:00:00,26.46,26.53,26.46,26.52,64988.0,25.1155,25.1819,25.1155,25.1725,64988.0
2020-07-27 15:10:00,26.53,26.55,26.51,26.52,54492.0,25.1819,25.2009,25.163,25.1725,54492.0
2020-07-27 15:20:00,26.52,26.55,26.5,26.54,66248.0,25.1725,25.2009,25.1535,25.1914,66248.0
2020-07-27 15:30:00,26.54,26.61,26.53,26.57,97856.0,25.1914,25.2579,25.1819,25.2199,97856.0
2020-07-27 15:40:00,26.57,26.58,26.53,26.57,107980.0,25.2199,25.2294,25.1819,25.2199,107980.0
2020-07-27 15:50:00,26.58,26.58,26.53,26.55,275220.0,25.2294,25.2294,25.1819,25.2009,275220.0
2020-07-28 09:30:00,26.48,26.54,26.35,26.41,89264.0,25.1345,25.1914,25.0111,25.068,89264.0
2020-07-28 09:40:00,26.36,26.41,26.32,26.34,191728.0,25.0206,25.068,24.9826,25.0016,191728.0
2020-07-28 09:50:00,26.34,26.38,26.25,26.25,135016.0,25.0016,25.0396,24.9162,24.9162,135016.0
2020-07-28 10:00:00,26.24,26.27,26.18,26.21,41580.0,24.9067,24.9352,24.8497,24.8782,41580.0
2020-07-28 10:10:00,26.21,26.24,26.2,26.23,59576.0,24.8782,24.9067,24.8687,24.8972,59576.0
2020-07-28 10:20:00,26.23,26.26,26.21,26.23,55676.0,24.8972,24.9257,24.8782,24.8972,55676.0
2020-07-28 10:30:00,26.24,26.25,26.2,26.23,46980.0,24.9067,24.9162,24.8687,24.8972,46980.0
2020-07-28 10:40:00,26.24,26.24,26.15,26.18,58676.0,24.9067,24.9067,24.8213,24.8497,58676.0
2020-07-28 10:50:00,26.19,26.2,26.16,26.18,44616.0,24.8592,24.8687,24.8307,24.8497,44616.0
2020-07-28 11:00:00,26.18,26.18,26.1,26.11,61884.0,24.8497,24.8497,24.7738,24.7833,61884.0
2020-07-28 11:10:00,26.12,26.21,26.11,26.18,31952.0,24.7928,24.8782,24.7833,24.8497,31952.0
2020-07-28 11:20:00,26.2,26.2,26.17,26.18,41696.0,24.8687,24.8687,24.8402,24.8497,41696.0
2020-07-28 11:30:00,26.18,26.21,26.17,26.19,40700.0,24.8497,24.8782,24.8402,24.8592,40700.0
2020-07-28 11:40:00,26.2,26.22,26.18,26.19,29304.0,24.8687,24.8877,24.8497,24.8592,29304.0
2020-07-28 11:50:00,26.18,26.18,26.15,26.15,39244.0,24.8497,24.8497,24.8213,24.8213,39244.0
2020-07-28 12:00:00,26.14,26.14,26.1,26.14,50472.0,24.8118,24.8118,24.7738,24.8118,50472.0
2020-07-28 12:10:00,26.13,26.17,26.12,26.14,46764.0,24.8023,24.8402,24.7928,24.8118,46764.0
2020-07-28 12:20:00,26.14,26.16,26.11,26.14,48904.0,24.8118,24.8307,24.7833,24.8118,48904.0
2020-07-28 12:30:00,26.15,26.16,26.13,26.15,15072.0,24.8213,24.8307,24.8023,24.8213,15072.0
2020-07-28 12:40:00,26.15,26.15,26.13,26.14,32440.0,24.8213,24.8213,24.8023,24.8118,32440.0
2020-07-28 12:50:00,26.14,26.17,26.14,26.16,31164.0,24.8118,24.8402,24.8118,24.8307,31164.0
2020-07-28 13:00:00,26.17,26.22,26.17,26.22,166424.0,24.8402,24.8877,24.8402,24.8877,166424.0
2020-07-28 13:10:00,26.22,26.24,26.21,26.24,30376.0,24.8877,24.9067,24.8782,24.9067,30376.0
2020-07-28 13:20:00,26.24,26.28,26.21,26.21,91444.0,24.9067,24.9446,24.8782,24.8782,91444.0
2020-07-28 13:30:00,26.22,26.27,26.22,26.26,36368.0,24.8877,24.9352,24.8877,24.9257,36368.0
2020-07-28 13:40:00,26.26,26.31,26.26,26.29,75356.0,24.9257,24.9731,24.9257,24.9541,75356.0
2020-07-28 13:50:00,26.29,26.3,26.29,26.29,34868.0,24.9541,24.9636,24.9541,24.9541,34868.0
2020-07-28 14:00:00,26.3,26.3,26.27,26.27,24780.0,24.9636,24.9636,24.9352,24.9352,24780.0
2020-07-28 14:10:00,26.27,26.3,26.27,26.29,41244.0,24.9352,24.9636,24.9352,24.9541,41244.0
2020-07-28 14:20:00,26.29,26.32,26.27,26.31,46116.0,24.9541,24.9826,24.9352,24.9731,46116.0
2020-07-28 14:30:00,26.32,26.33,26.31,26.32,134548.0,24.9826,24.9921,24.9731,24.9826,134548.0
2020-07-28 14:40:00,26.32,26.32,26.29,26.29,101532.0,24.9826,24.9826,24.9541,24.9541,101532.0
2020-07-28 14:50:00,26.29,26.31,26.28,26.29,55288.0,24.9541,24.9731,24.9446,24.9541,55288.0
2020-07-28 15:00:00,26.29,26.29,26.21,26.22,109168.0,24.9541,24.9541,24.8782,24.8877,109168.0
2020-07-28 15:10:00,26.21,26.26,26.21,26.26,243520.0,24.8782,24.9257,24.8782,24.9257,243520.0
2020-07-28 15:20:00,26.26,26.3,26.21,26.21,283380.0,24.9257,24.9636,24.8782,24.8782,283380.0
2020-07-28 15:30:00,26.21,26.23,26.16,26.16,93664.0,24.8782,24.8972,24.8307,24.8307,93664.0
2020-07-28 15:40:00,26.16,26.18,26.07,26.07,144868.0,24.8307,24.8497,24.7453,24.7453,144868.0
2020-07-28 15:50:00,26.06,26.08,26.0,26.05,397336.0,24.7358,24.7548,24.6789,24.7263,397336.0
2020-07-29 09:30:00,26.13,26.15,26.02,26.06,334784.0,24.8023,24.8213,24.6979,24.7358,334784.0
2020-07-29 09:40:00,26.07,26.22,26.05,26.14,78780.0,24.7453,24.8877,24.7263,24.8118,78780.0
2020-07-29 09:50:00,26.14,26.25,26.09,26.22,389420.0,24.8118,24.9162,24.7643,24.8877,389420.0
2020-07-29 10:00:00,26.22,26.27,26.21,26.27,41396.0,24.8877,24.9352,24.8782,24.9352,41396.0
2020-07-29 10:10:00,26.27,26.29,26.24,26.27,524460.0,24.9352,24.9541,24.9067,24.9352,524460.0
2020-07-29 10:20:00,26.29,26.3,26.24,26.24,259620.0,24.9541,24.9636,24.9067,24.9067,259620.0
2020-07-29 10:30:00,26.24,26.28,26.18,26.26,171460.0,24.9067,24.9446,24.8497,24.9257,171460.0
2020-07-29 10:40:00,26.25,26.27,26.25,26.25,125432.0,24.9162,24.9352,24.9162,24.9162,125432.0
2020-07-29 10:50:00,26.24,26.26,26.24,26.24,96828.0,24.9067,24.9257,24.9067,24.9067,96828.0
2020-07-29 11:00:00,26.25,26.25,26.16,26.18,43412.0,24.9162,24.9162,24.8307,24.8497,43412.0
2020-07-29 11:10:00,26.19,26.25,26.19,26.2,58272.0,24.8592,24.9162,24.8592,24.8687,58272.0
2020-07-29 11:20:00,26.2,26.24,26.16,26.23,52736.0,24.8687,24.9067,24.8307,24.8972,52736.0
2020-07-29 11:30:00,26.21,26.23,26.18,26.21,47608.0,24.8782,24.8972,24.8497,24.8782,47608.0
2020-07-29 11:40:00,26.2,26.23,26.19,26.23,76340.0,24.8687,24.8972,24.8592,24.8972,76340.0
2020-07-29 11:50:00,26.22,26.23,26.2,26.22,40728.0,24.8877,24.8972,24.8687,24.8877,40728.0
2020-07-29 12:00:00,26.23,26.27,26.22,26.23,28788.0,24.8972,24.9352,24.8877,24.8972,28788.0
2020-07-29 12:10:00,26.23,26.26,26.23,26.25,28504.0,24.8972,24.9257,24.8972,24.9162,28504.0
2020-07-29 12:20:00,26.27,26.31,26.25,26.29,58024.0,24.9352,24.9731,24.9162,24.9541,58024.0
2020-07-29 12:30:00,26.29,26.39,26.29,26.38,71124.0,24.9541,25.0491,24.9541,25.0396,71124.0
2020-07-29 12:40:00,26.39,26.39,26.35,26.37,33480.0,25.0491,25.0491,25.0111,25.0301,33480.0
2020-07-29 12:50:00,26.39,26.42,26.37,26.42,30260.0,25.0491,25.0775,25.0301,25.0775,30260.0
2020-07-29 13:00:00,26.42,26.42,26.39,26.4,18092.0,25.0775,25.0775,25.0491,25.0585,18092.0
2020-07-29 13:10:00,26.41,26.42,26.38,26.4,27456.0,25.068,25.0775,25.0396,25.0585,27456.0
2020-07-29 13:20:00,26.4,26.4,26.35,26.35,17944.0,25.0585,25.0585,25.0111,25.0111,17944.0
2020-07-29 13:30:00,26.35,26.36,26.35,26.35,23756.0,25.0111,25.0206,25.0111,25.0111,23756.0
2020-07-29 13:40:00,26.36,26.38,26.36,26.38,21700.0,25.0206,25.0396,25.0206,25.0396,21700.0
2020-07-29 13:50:00,26.38,26.4,26.38,26.38,28684.0,25.0396,25.0585,25.0396,25.0396,28684.0
2020-07-29 14:00:00,26.39,26.43,26.37,26.43,39344.0,25.0491,25.087,25.0301,25.087,39344.0
2020-07-29 14:10:00,26.44,26.46,26.43,26.45,42652.0,25.0965,25.1155,25.087,25.106,42652.0
2020-07-29 14:20:00,26.44,26.52,26.44,26.5,109000.0,25.0965,25.1725,25.0965,25.1535,109000.0
2020-07-29 14:30:00,26.5,26.52,26.46,26.48,48208.0,25.1535,25.1725,25.1155,25.1345,48208.0
2020-07-29 14:40:00,26.48,26.5,26.45,26.46,106636.0,25.1345,25.1535,25.106,25.1155,106636.0
2020-07-29 14:50:00,26.45,26.47,26.4,26.4,115340.0,25.106,25.125,25.0585,25.0585,115340.0
2020-07-29 15:00:00,26.4,26.41,26.34,26.35,108932.0,25.0585,25.068,25.0016,25.0111,108932.0
2020-07-29 15:10:00,26.36,26.41,26.33,26.4,92780.0,25.0206,25.068,24.9921,25.0585,92780.0
2020-07-29 15:20:00,26.4,26.44,26.39,26.42,78240.0,25.0585,25.0965,25.0491,25.0775,78240.0
2020-07-29 15:30:00,26.43,26.55,26.42,26.54,75400.0,25.087,25.2009,25.0775,25.1914,75400.0
2020-07-29 15:40:00,26.53,26.53,26.47,26.48,112784.0,25.1819,25.1819,25.125,25.1345,112784.0
2020-07-29 15:50:00,26.48,26.48,26.41,26.46,236668.0,25.1345,25.1345,25.068,25.1155,236668.0
2020-07-30 09:30:00,26.18,26.36,26.1,26.29,169424.0,24.8497,25.0206,24.7738,24.9541,169424.0
2020-07-30 09:40:00,26.29,26.32,26.23,26.29,194192.0,24.9541,24.9826,24.8972,24.9541,194192.0
2020-07-30 09:50:00,26.28,26.29,26.14,26.21,217872.0,24.9446,24.9541,24.8118,24.8782,217872.0
2020-07-30 10:00:00,26.21,26.24,26.11,26.17,120756.0,24.8782,24.9067,24.7833,24.8402,120756.0
2020-07-30 10:10:00,26.17,26.17,26.08,26.08,106548.0,24.8402,24.8402,24.7548,24.7548,106548.0
2020-07-30 10:20:00,26.07,26.11,26.03,26.11,112308.0,24.7453,24.7833,24.7073,24.7833,112308.0
2020-07-30 10:30:00,26.11,26.17,26.1,26.16,38244.0,24.7833,24.8402,24.7738,24.8307,38244.0
2020-07-30 10:40:00,26.16,26.16,26.07,26.08,60460.0,24.8307,24.8307,24.7453,24.7548,60460.0
2020-07-30 10:50:00,26.08,26.14,26.07,26.13,80692.0,24.7548,24.8118,24.7453,24.8023,80692.0
2020-07-30 11:00:00,26.13,26.22,26.12,26.2,27572.0,24.8023,24.8877,24.7928,24.8687,27572.0
2020-07-30 11:10:00,26.2,26.25,26.17,26.21,27248.0,24.8687,24.9162,24.8402,24.8782,27248.0
2020-07-30 11:20:00,26.21,26.21,26.13,26.14,39504.0,24.8782,24.8782,24.8023,24.8118,39504.0
2020-07-30 11:30:00,26.14,26.2,26.14,26.19,62548.0,24.8118,24.8687,24.8118,24.8592,62548.0
2020-07-30 11:40:00,26.18,26.2,26.16,26.18,21612.0,24.8497,24.8687,24.8307,24.8497,21612.0
2020-07-30 11:50:00,26.16,26.17,26.13,26.15,37832.0,24.8307,24.8402,24.8023,24.8213,37832.0
2020-07-30 12:00:00,26.16,26.17,26.06,26.06,70852.0,24.8307,24.8402,24.7358,24.7358,70852.0
2020-07-30 12:10:00,26.06,26.18,26.06,26.17,51368.0,24.7358,24.8497,24.7358,24.8402,51368.0
2020-07-30 12:20:00,26.16,26.17,26.11,26.12,97740.0,24.8307,24.8402,24.7833,24.7928,97740.0
2020-07-30 12:30:00,26.12,26.16,26.06,26.1,75320.0,24.7928,24.8307,24.7358,24.7738,75320.0
2020-07-30 12:40:00,26.1,26.1,26.07,26.1,53072.0,24.7738,24.7738,24.7453,24.7738,53072.0
2020-07-30 12:50:00,26.11,26.15,26.11,26.14,31832.0,24.7833,24.8213,24.7833,24.8118,31832.0
2020-07-30 13:00:00,26.15,26.18,26.15,26.16,41788.0,24.8213,24.8497,24.8213,24.8307,41788.0
2020-07-30 13:10:00,26.16,26.17,26.14,26.15,41836.0,24.8307,24.8402,24.8118,24.8213,41836.0
2020-07-30 13:20:00,26.14,26.19,26.13,26.15,148104.0,24.8118,24.8592,24.8023,24.8213,148104.0
2020-07-30 13:30:00,26.16,26.16,26.11,26.11,45896.0,24.8307,24.8307,24.7833,24.7833,45896.0
2020-07-30 13:40:00,26.12,26.15,26.11,26.14,42004.0,24.7928,24.8213,24.7833,24.8118,42004.0
2020-07-30 13:50:00,26.14,26.18,26.14,26.17,44104.0,24.8118,24.8497,24.8118,24.8402,44104.0
2020-07-30 14:00:00,26.17,26.18,26.15,26.18,174116.0,24.8402,24.8497,24.8213,24.8497,174116.0
2020-07-30 14:10:00,26.17,26.17,26.12,26.14,30996.0,24.8402,24.8402,24.7928,24.8118,30996.0
2020-07-30 14:20:00,26.13,26.18,26.11,26.15,64072.0,24.8023,24.8497,24.7833,24.8213,64072.0
2020-07-30 14:30:00,26.15,26.19,26.15,26.19,31528.0,24.8213,24.8592,24.8213,24.8592,31528.0
2020-07-30 14:40:00,26.19,26.23,26.18,26.18,58232.0,24.8592,24.8972,24.8497,24.8497,58232.0
2020-07-30 14:50:00,26.19,26.23,26.16,26.21,74172.0,24.8592,24.8972,24.8307,24.8782,74172.0
2020-07-30 15:00:00,26.21,26.24,26.18,26.19,47892.0,24.8782,24.9067,24.8497,24.8592,47892.0
2020-07-30 15:10:00,26.19,26.29,26.18,26.29,59804.0,24.8592,24.9541,24.8497,24.9541,59804.0
2020-07-30 15:20:00,26.29,26.29,26.27,26.29,68248.0,24.9541,24.9541,24.9352,24.9541,68248.0
2020-07-30 15:30:00,26.28,26.3,26.27,26.27,75868.0,24.9446,24.9636,24.9352,24.9352,75868.0
2020-07-30 15:40:00,26.27,26.29,26.25,26.27,122052.0,24.9352,24.9541,24.9162,24.9352,122052.0
2020-07-30 15:50:00,26.26,26.34,26.25,26.3,467276.0,24.9257,25.0016,24.9162,24.9636,467276.0
2020-07-31 09:30:00,26.24,26.35,26.12,26.12,94988.0,24.9067,25.0111,24.7928,24.7928,94988.0
2020-07-31 09:40:00,26.08,26.13,26.04,26.07,153516.0,24.7548,24.8023,24.7168,24.7453,153516.0
2020-07-31 09:50:00,26.07,26.27,26.07,26.24,83512.0,24.7453,24.9352,24.7453,24.9067,83512.0
2020-07-31 10:00:00,26.25,26.26,26.16,26.21,53576.0,24.9162,24.9257,24.8307,24.8782,53576.0
2020-07-31 10:10:00,26.21,26.23,26.11,26.11,141796.0,24.8782,24.8972,24.7833,24.7833,141796.0
2020-07-31 10:20:00,26.09,26.12,26.02,26.11,140188.0,24.7643,24.7928,24.6979,24.7833,140188.0
2020-07-31 10:30:00,26.11,26.16,26.11,26.12,151604.0,24.7833,24.8307,24.7833,24.7928,151604.0
2020-07-31 10:40:00,26.13,26.13,26.05,26.12,24468.0,24.8023,24.8023,24.7263,24.7928,24468.0
2020-07-31 10:50:00,26.12,26.14,26.07,26.14,32432.0,24.7928,24.8118,24.7453,24.8118,32432.0
2020-07-31 11:00:00,26.13,26.16,26.12,26.14,50968.0,24.8023,24.8307,24.7928,24.8118,50968.0
2020-07-31 11:10:00,26.13,26.25,26.13,26.25,49556.0,24.8023,24.9162,24.8023,24.9162,49556.0
2020-07-31 11:20:00,26.25,26.25,26.18,26.2,38696.0,24.9162,24.9162,24.8497,24.8687,38696.0
2020-07-31 11:30:00,26.21,26.22,26.13,26.17,25040.0,24.8782,24.8877,24.8023,24.8402,25040.0
2020-07-31 11:40:00,26.17,26.19,26.14,26.19,32288.0,24.8402,24.8592,24.8118,24.8592,32288.0
2020-07-31 11:50:00,26.18,26.2,26.13,26.15,25240.0,24.8497,24.8687,24.8023,24.8213,25240.0
2020-07-31 12:00:00,26.15,26.15,26.1,26.1,42524.0,24.8213,24.8213,24.7738,24.7738,42524.0
2020-07-31 12:10:00,26.13,26.15,26.08,26.09,36508.0,24.8023,24.8213,24.7548,24.7643,36508.0
2020-07-31 12:20:00,26.09,26.13,26.08,26.12,34728.0,24.7643,24.8023,24.7548,24.7928,34728.0
2020-07-31 12:30:00,26.12,26.12,26.04,26.04,32236.0,24.7928,24.7928,24.7168,24.7168,32236.0
2020-07-31 12:40:00,26.05,26.07,26.03,26.03,28720.0,24.7263,24.7453,24.7073,24.7073,28720.0
2020-07-31 12:50:00,26.04,26.06,26.01,26.05,27652.0,24.7168,24.7358,24.6884,24.7263,27652.0
2020-07-31 13:00:00,26.04,26.1,26.04,26.09,41884.0,24.7168,24.7738,24.7168,24.7643,41884.0
2020-07-31 13:10:00,26.1,26.12,26.06,26.07,32004.0,24.7738,24.7928,24.7358,24.7453,32004.0
2020-07-31 13:20:00,26.07,26.1,26.06,26.07,33272.0,24.7453,24.7738,24.7358,24.7453,33272.0
2020-07-31 13:30:00,26.07,26.09,26.06,26.07,29044.0,24.7453,24.7643,24.7358,24.7453,29044.0
2020-07-31 13:40:00,26.08,26.1,26.06,26.1,30508.0,24.7548,24.7738,24.7358,24.7738,30508.0
2020-07-31 13:50:00,26.1,26.12,26.06,26.06,25584.0,24.7738,24.7928,24.7358,24.7358,25584.0
2020-07-31 14:00:00,26.06,26.08,26.03,26.03,36976.0,24.7358,24.7548,24.7073,24.7073,36976.0
2020-07-31 14:10:00,26.03,26.04,26.01,26.02,34628.0,24.7073,24.7168,24.6884,24.6979,34628.0
2020-07-31 14:20:00,26.02,26.06,26.02,26.06,36076.0,24.6979,24.7358,24.6979,24.7358,36076.0
2020-07-31 14:30:00,26.07,26.17,26.07,26.15,36200.0,24.7453,24.8402,24.7453,24.8213,36200.0
2020-07-31 14:40:00,26.14,26.18,26.14,26.15,38024.0,24.8118,24.8497,24.8118,24.8213,38024.0
2020-07-31 14:50:00,26.15,26.22,26.15,26.21,49356.0,24.8213,24.8877,24.8213,24.8782,49356.0
2020-07-31 15:00:00,26.21,26.27,26.2,26.26,42512.0,24.8782,24.9352,24.8687,24.9257,42512.0
2020-07-31 15:10:00,26.27,26.27,26.23,26.26,47688.0,24.9352,24.9352,24.8972,24.9257,47688.0
2020-07-31 15:20:00,26.26,26.29,26.23,26.23,49016.0,24.9257,24.9541,24.8972,24.8972,49016.0
2020-07-31 15:30:00,26.24,26.32,26.22,26.3,213816.0,24.9067,24.9826,24.8877,24.9636,213816.0
2020-07-31 15:40:00,26.28,26.39,26.28,26.38,178476.0,24.9446,25.0491,24.9446,25.0396,178476.0
2020-07-31 15:50:00,26.38,26.47,26.34,26.45,398144.0,25.0396,25.125,25.0016,25.106,398144.0
2020-08-03 09:30:00,26.49,26.71,26.49,26.71,294600.0,25.144,25.3528,25.144,25.3528,294600.0
2020-08-03 09:40:00,26.71,26.82,26.66,26.79,367972.0,25.3528,25.4572,25.3053,25.4287,367972.0
2020-08-03 09:50:00,26.79,26.85,26.79,26.83,261384.0,25.4287,25.4857,25.4287,25.4667,261384.0
2020-08-03 10:00:00,26.85,26.91,26.85,26.87,77060.0,25.4857,25.5426,25.4857,25.5047,77060.0
2020-08-03 10:10:00,26.88,26.93,26.88,26.93,60368.0,25.5142,25.5616,25.5142,25.5616,60368.0
2020-08-03 10:20:00,26.92,26.92,26.82,26.83,40340.0,25.5521,25.5521,25.4572,25.4667,40340.0
2020-08-03 10:30:00,26.83,26.9,26.83,26.9,62224.0,25.4667,25.5331,25.4667,25.5331,62224.0
2020-08-03 10:40:00,26.9,26.91,26.83,26.84,34456.0,25.5331,25.5426,25.4667,25.4762,34456.0
2020-08-03 10:50:00,26.84,26.86,26.8,26.82,57204.0,25.4762,25.4952,25.4382,25.4572,57204.0
2020-08-03 11:00:00,26.82,26.84,26.76,26.76,51500.0,25.4572,25.4762,25.4003,25.4003,51500.0
2020-08-03 11:10:00,26.76,26.82,26.74,26.82,81188.0,25.4003,25.4572,25.3813,25.4572,81188.0
2020-08-03 11:20:00,26.83,26.84,26.76,26.77,23228.0,25.4667,25.4762,25.4003,25.4097,23228.0
2020-08-03 11:30:00,26.78,26.82,26.77,26.81,22076.0,25.4192,25.4572,25.4097,25.4477,22076.0
2020-08-03 11:40:00,26.83,26.9,26.82,26.86,21380.0,25.4667,25.5331,25.4572,25.4952,21380.0
2020-08-03 11:50:00,26.87,26.87,26.85,26.86,14672.0,25.5047,25.5047,25.4857,25.4952,14672.0
2020-08-03 12:00:00,26.86,26.86,26.78,26.81,31188.0,25.4952,25.4952,25.4192,25.4477,31188.0
2020-08-03 12:10:00,26.81,26.84,26.81,26.81,20872.0,25.4477,25.4762,25.4477,25.4477,20872.0
2020-08-03 12:20:00,26.81,26.82,26.77,26.77,29584.0,25.4477,25.4572,25.4097,25.4097,29584.0
2020-08-03 12:30:00,26.77,26.78,26.74,26.77,34056.0,25.4097,25.4192,25.3813,25.4097,34056.0
2020-08-03 12:40:00,26.75,26.78,26.71,26.72,29924.0,25.3908,25.4192,25.3528,25.3623,29924.0
2020-08-03 12:50:00,26.73,26.73,26.71,26.72,15280.0,25.3718,25.3718,25.3528,25.3623,15280.0
2020-08-03 13:00:00,26.72,26.72,26.68,26.68,22972.0,25.3623,25.3623,25.3243,25.3243,22972.0
2020-08-03 13:10:00,26.68,26.71,26.67,26.7,73688.0,25.3243,25.3528,25.3148,25.3433,73688.0
2020-08-03 13:20:00,26.7,26.76,26.7,26.76,16820.0,25.3433,25.4003,25.3433,25.4003,16820.0
2020-08-03 13:30:00,26.76,26.76,26.74,26.75,21316.0,25.4003,25.4003,25.3813,25.3908,21316.0
2020-08-03 13:40:00,26.75,26.75,26.73,26.74,31140.0,25.3908,25.3908,25.3718,25.3813,31140.0
2020-08-03 13:50:00,26.74,26.76,26.74,26.76,19384.0,25.3813,25.4003,25.3813,25.4003,19384.0
2020-08-03 14:00:00,26.76,26.77,26.74,26.74,23232.0,25.4003,25.4097,25.3813,25.3813,23232.0
2020-08-03 14:10:00,26.75,26.79,26.74,26.79,40624.0,25.3908,25.4287,25.3813,25.4287,40624.0
2020-08-03 14:20:00,26.78,26.81,26.78,26.81,17128.0,25.4192,25.4477,25.4192,25.4477,17128.0
2020-08-03 14:30:00,26.81,26.82,26.79,26.81,27000.0,25.4477,25.4572,25.4287,25.4477,27000.0
2020-08-03 14:40:00,26.82,26.82,26.8,26.8,17436.0,25.4572,25.4572,25.4382,25.4382,17436.0
2020-08-03 14:50:00,26.8,26.82,26.8,26.81,40604.0,25.4382,25.4572,25.4382,25.4477,40604.0
2020-08-03 15:00:00,26.81,26.81,26.79,26.79,19980.0,25.4477,25.4477,25.4287,25.4287,19980.0
2020-08-03 15:10:00,26.8,26.8,26.77,26.78,49748.0,25.4382,25.4382,25.4097,25.4192,49748.0
2020-08-03 15:20:00,26.78,26.82,26.78,26.81,44920.0,25.4192,25.4572,25.4192,25.4477,44920.0
2020-08-03 15:30:00,26.82,26.84,26.78,26.82,132936.0,25.4572,25.4762,25.4192,25.4572,132936.0
2020-08-03 15:40:00,26.82,26.85,26.81,26.83,103852.0,25.4572,25.4857,25.4477,25.4667,103852.0
2020-08-03 15:50:00,26.83,26.87,26.81,26.85,292420.0,25.4667,25.5047,25.4477,25.4857,292420.0
2020-08-04 09:30:00,26.78,26.93,26.75,26.81,105268.0,25.4192,25.5616,25.3908,25.4477,105268.0
2020-08-04 09:40:00,26.83,26.89,26.79,26.85,29376.0,25.4667,25.5236,25.4287,25.4857,29376.0
2020-08-04 09:50:00,26.86,26.87,26.81,26.81,52968.0,25.4952,25.5047,25.4477,25.4477,52968.0
2020-08-04 10:00:00,26.81,26.87,26.79,26.87,65392.0,25.4477,25.5047,25.4287,25.5047,65392.0
2020-08-04 10:10:00,26.88,26.88,26.82,26.83,79008.0,25.5142,25.5142,25.4572,25.4667,79008.0
2020-08-04 10:20:00,26.83,26.84,26.81,26.81,65872.0,25.4667,25.4762,25.4477,25.4477,65872.0
2020-08-04 10:30:00,26.8,26.89,26.8,26.89,50776.0,25.4382,25.5236,25.4382,25.5236,50776.0
2020-08-04 10:40:00,26.89,26.89,26.86,26.88,33284.0,25.5236,25.5236,25.4952,25.5142,33284.0
2020-08-04 10:50:00,26.89,26.93,26.89,26.92,61820.0,25.5236,25.5616,25.5236,25.5521,61820.0
2020-08-04 11:00:00,26.93,26.96,26.93,26.94,91484.0,25.5616,25.5901,25.5616,25.5711,91484.0
2020-08-04 11:10:00,26.94,27.04,26.94,27.01,182440.0,25.5711,25.666,25.5711,25.6376,182440.0
2020-08-04 11:20:00,27.0,27.0,26.94,26.98,70980.0,25.6281,25.6281,25.5711,25.6091,70980.0
2020-08-04 11:30:00,26.98,26.99,26.95,26.99,27400.0,25.6091,25.6186,25.5806,25.6186,27400.0
2020-08-04 11:40:00,26.99,27.02,26.94,26.95,25852.0,25.6186,25.647,25.5711,25.5806,25852.0
2020-08-04 11:50:00,26.95,26.95,26.93,26.94,23384.0,25.5806,25.5806,25.5616,25.5711,23384.0
2020-08-04 12:00:00,26.94,26.95,26.93,26.94,68896.0,25.5711,25.5806,25.5616,25.5711,68896.0
2020-08-04 12:10:00,26.94,26.95,26.89,26.9,40512.0,25.5711,25.5806,25.5236,25.5331,40512.0
2020-08-04 12:20:00,26.92,26.95,26.91,26.95,37684.0,25.5521,25.5806,25.5426,25.5806,37684.0
2020-08-04 12:30:00,26.95,26.99,26.95,26.97,36872.0,25.5806,25.6186,25.5806,25.5996,36872.0
2020-08-04 12:40:00,26.98,27.0,26.97,27.0,36236.0,25.6091,25.6281,25.5996,25.6281,36236.0
2020-08-04 12:50:00,27.0,27.05,26.99,27.04,48744.0,25.6281,25.6755,25.6186,25.666,48744.0
2020-08-04 13:00:00,27.03,27.08,27.01,27.07,94408.0,25.6565,25.704,25.6376,25.6945,94408.0
2020-08-04 13:10:00,27.07,27.08,27.06,27.07,63264.0,25.6945,25.704,25.685,25.6945,63264.0
2020-08-04 13:20:00,27.07,27.07,27.0,27.02,42744.0,25.6945,25.6945,25.6281,25.647,42744.0
2020-08-04 13:30:00,27.02,27.04,27.0,27.03,36164.0,25.647,25.666,25.6281,25.6565,36164.0
2020-08-04 13:40:00,27.04,27.04,27.0,27.0,31620.0,25.666,25.666,25.6281,25.6281,31620.0
2020-08-04 13:50:00,27.0,27.02,26.98,27.0,39712.0,25.6281,25.647,25.6091,25.6281,39712.0
2020-08-04 14:00:00,27.0,27.04,27.0,27.0,37788.0,25.6281,25.666,25.6281,25.6281,37788.0
2020-08-04 14:10:00,27.0,27.02,27.0,27.0,37636.0,25.6281,25.647,25.6281,25.6281,37636.0
2020-08-04 14:20:00,27.01,27.01,26.97,26.98,106892.0,25.6376,25.6376,25.5996,25.6091,106892.0
2020-08-04 14:30:00,26.98,26.98,26.93,26.94,77800.0,25.6091,25.6091,25.5616,25.5711,77800.0
2020-08-04 14:40:00,26.95,26.99,26.95,26.97,26768.0,25.5806,25.6186,25.5806,25.5996,26768.0
2020-08-04 14:50:00,26.97,27.01,26.96,27.01,34204.0,25.5996,25.6376,25.5901,25.6376,34204.0
2020-08-04 15:00:00,27.02,27.05,27.02,27.04,59476.0,25.647,25.6755,25.647,25.666,59476.0
2020-08-04 15:10:00,27.04,27.07,27.03,27.06,34888.0,25.666,25.6945,25.6565,25.685,34888.0
2020-08-04 15:20:00,27.07,27.1,27.05,27.08,65424.0,25.6945,25.723,25.6755,25.704,65424.0
2020-08-04 15:30:00,27.09,27.1,27.06,27.1,107956.0,25.7135,25.723,25.685,25.723,107956.0
2020-08-04 15:40:00,27.1,27.14,27.06,27.13,127992.0,25.723,25.7609,25.685,25.7515,127992.0
2020-08-04 15:50:00,27.13,27.13,27.06,27.11,256864.0,25.7515,25.7515,25.685,25.7325,256864.0
2020-08-05 09:30:00,27.18,27.37,27.18,27.34,194500.0,25.7989,25.9793,25.7989,25.9508,194500.0
2020-08-05 09:40:00,27.33,27.38,27.25,27.29,87688.0,25.9413,25.9888,25.8654,25.9033,87688.0
2020-08-05 09:50:00,27.28,27.34,27.25,27.27,32040.0,25.8938,25.9508,25.8654,25.8843,32040.0
2020-08-05 10:00:00,27.27,27.27,27.18,27.18,51896.0,25.8843,25.8843,25.7989,25.7989,51896.0
2020-08-05 10:10:00,27.18,27.18,27.1,27.11,191712.0,25.7989,25.7989,25.723,25.7325,191712.0
2020-08-05 10:20:00,27.12,27.14,27.09,27.1,21980.0,25.742,25.7609,25.7135,25.723,21980.0
2020-08-05 10:30:00,27.11,27.13,27.07,27.13,40452.0,25.7325,25.7515,25.6945,25.7515,40452.0
2020-08-05 10:40:00,27.13,27.16,27.13,27.14,30412.0,25.7515,25.7799,25.7515,25.7609,30412.0
2020-08-05 10:50:00,27.14,27.15,27.08,27.11,47172.0,25.7609,25.7704,25.704,25.7325,47172.0
2020-08-05 11:00:00,27.11,27.18,27.11,27.17,28436.0,25.7325,25.7989,25.7325,25.7894,28436.0
2020-08-05 11:10:00,27.18,27.18,27.15,27.16,17368.0,25.7989,25.7989,25.7704,25.7799,17368.0
2020-08-05 11:20:00,27.16,27.18,27.12,27.13,44972.0,25.7799,25.7989,25.742,25.7515,44972.0
2020-08-05 11:30:00,27.14,27.18,27.14,27.17,20164.0,25.7609,25.7989,25.7609,25.7894,20164.0
2020-08-05 11:40:00,27.17,27.17,27.11,27.13,23880.0,25.7894,25.7894,25.7325,25.7515,23880.0
2020-08-05 11:50:00,27.13,27.15,27.13,27.14,26124.0,25.7515,25.7704,25.7515,25.7609,26124.0
2020-08-05 12:00:00,27.13,27.16,27.13,27.14,23000.0,25.7515,25.7799,25.7515,25.7609,23000.0
2020-08-05 12:10:00,27.14,27.14,27.12,27.12,25580.0,25.7609,25.7609,25.742,25.742,25580.0
2020-08-05 12:20:00,27.12,27.13,27.11,27.12,33868.0,25.742,25.7515,25.7325,25.742,33868.0
2020-08-05 12:30:00,27.11,27.15,27.11,27.15,32520.0,25.7325,25.7704,25.7325,25.7704,32520.0
2020-08-05 12:40:00,27.15,27.17,27.15,27.15,34156.0,25.7704,25.7894,25.7704,25.7704,34156.0
2020-08-05 12:50:00,27.15,27.16,27.13,27.13,26256.0,25.7704,25.7799,25.7515,25.7515,26256.0
2020-08-05 13:00:00,27.14,27.14,27.11,27.13,43136.0,25.7609,25.7609,25.7325,25.7515,43136.0
2020-08-05 13:10:00,27.13,27.14,27.12,27.14,42196.0,25.7515,25.7609,25.742,25.7609,42196.0
2020-08-05 13:20:00,27.14,27.15,27.14,27.15,18048.0,25.7609,25.7704,25.7609,25.7704,18048.0
2020-08-05 13:30:00,27.15,27.16,27.14,27.14,18688.0,25.7704,25.7799,25.7609,25.7609,18688.0
2020-08-05 13:40:00,27.14,27.14,27.12,27.13,21772.0,25.7609,25.7609,25.742,25.7515,21772.0
2020-08-05 13:50:00,27.13,27.16,27.12,27.15,31800.0,25.7515,25.7799,25.742,25.7704,31800.0
2020-08-05 14:00:00,27.16,27.18,27.15,27.16,52260.0,25.7799,25.7989,25.7704,25.7799,52260.0
2020-08-05 14:10:00,27.16,27.16,27.13,27.13,31928.0,25.7799,25.7799,25.7515,25.7515,31928.0
2020-08-05 14:20:00,27.14,27.14,27.12,27.12,39992.0,25.7609,25.7609,25.742,25.742,39992.0
2020-08-05 14:30:00,27.13,27.13,27.1,27.11,38560.0,25.7515,25.7515,25.723,25.7325,38560.0
2020-08-05 14:40:00,27.1,27.1,27.06,27.07,24580.0,25.723,25.723,25.685,25.6945,24580.0
2020-08-05 14:50:00,27.07,27.07,27.02,27.04,26060.0,25.6945,25.6945,25.647,25.666,26060.0
2020-08-05 15:00:00,27.04,27.09,27.04,27.05,33624.0,25.666,25.7135,25.666,25.6755,33624.0
2020-08-05 15:10:00,27.05,27.09,27.04,27.09,23672.0,25.6755,25.7135,25.666,25.7135,23672.0
2020-08-05 15:20:00,27.09,27.09,27.04,27.05,42912.0,25.7135,25.7135,25.666,25.6755,42912.0
2020-08-05 15:30:00,27.06,27.11,27.05,27.07,51500.0,25.685,25.7325,25.6755,25.6945,51500.0
2020-08-05 15:40:00,27.07,27.11,27.05,27.06,63484.0,25.6945,25.7325,25.6755,25.685,63484.0
2020-08-05 15:50:00,27.04,27.18,27.04,27.17,194624.0,25.666,25.7989,25.666,25.7894,194624.0
2020-08-06 09:30:00,27.05,27.21,27.05,27.18,92420.0,25.6755,25.8274,25.6755,25.7989,92420.0
2020-08-06 09:40:00,27.15,27.21,27.12,27.21,250440.0,25.7704,25.8274,25.742,25.8274,250440.0
2020-08-06 09:50:00,27.19,27.2,27.15,27.17,48040.0,25.8084,25.8179,25.7704,25.7894,48040.0
2020-08-06 10:00:00,27.17,27.2,27.09,27.09,29116.0,25.7894,25.8179,25.7135,25.7135,29116.0
2020-08-06 10:10:00,27.1,27.14,27.09,27.14,30964.0,25.723,25.7609,25.7135,25.7609,30964.0
2020-08-06 10:20:00,27.13,27.2,27.13,27.16,69172.0,25.7515,25.8179,25.7515,25.7799,69172.0
2020-08-06 10:30:00,27.17,27.17,27.07,27.07,25236.0,25.7894,25.7894,25.6945,25.6945,25236.0
2020-08-06 10:40:00,27.07,27.09,27.04,27.09,26976.0,25.6945,25.7135,25.666,25.7135,26976.0
2020-08-06 10:50:00,27.09,27.1,27.06,27.08,22656.0,25.7135,25.723,25.685,25.704,22656.0
2020-08-06 11:00:00,27.07,27.1,27.05,27.06,28720.0,25.6945,25.723,25.6755,25.685,28720.0
2020-08-06 11:10:00,27.06,27.08,27.04,27.04,17884.0,25.685,25.704,25.666,25.666,17884.0
2020-08-06 11:20:00,27.05,27.07,27.02,27.03,30664.0,25.6755,25.6945,25.647,25.6565,30664.0
2020-08-06 11:30:00,27.03,27.04,27.0,27.02,23788.0,25.6565,25.666,25.6281,25.647,23788.0
2020-08-06 11:40:00,27.0,27.02,26.97,27.0,40384.0,25.6281,25.647,25.5996,25.6281,40384.0
2020-08-06 11:50:00,26.99,27.06,26.98,27.04,26044.0,25.6186,25.685,25.6091,25.666,26044.0
2020-08-06 12:00:00,27.04,27.06,27.04,27.06,16744.0,25.666,25.685,25.666,25.685,16744.0
2020-08-06 12:10:00,27.06,27.08,27.03,27.03,33656.0,25.685,25.704,25.6565,25.6565,33656.0
2020-08-06 12:20:00,27.04,27.05,27.03,27.04,16644.0,25.666,25.6755,25.6565,25.666,16644.0
2020-08-06 12:30:00,27.03,27.04,27.03,27.04,19344.0,25.6565,25.666,25.6565,25.666,19344.0
2020-08-06 12:40:00,27.03,27.06,27.01,27.06,24184.0,25.6565,25.685,25.6376,25.685,24184.0
2020-08-06 12:50:00,27.06,27.08,27.04,27.08,18492.0,25.685,25.704,25.666,25.704,18492.0
2020-08-06 13:00:00,27.07,27.07,27.04,27.04,18776.0,25.6945,25.6945,25.666,25.666,18776.0
2020-08-06 13:10:00,27.05,27.05,27.02,27.02,24780.0,25.6755,25.6755,25.647,25.647,24780.0
2020-08-06 13:20:00,27.02,27.04,27.01,27.02,24144.0,25.647,25.666,25.6376,25.647,24144.0
2020-08-06 13:30:00,27.04,27.04,27.0,27.01,16912.0,25.666,25.666,25.6281,25.6376,16912.0
2020-08-06 13:40:00,27.01,27.04,27.01,27.03,19080.0,25.6376,25.666,25.6376,25.6565,19080.0
2020-08-06 13:50:00,27.03,27.06,27.03,27.05,18940.0,25.6565,25.685,25.6565,25.6755,18940.0
2020-08-06 14:00:00,27.06,27.09,27.05,27.07,22656.0,25.685,25.7135,25.6755,25.6945,22656.0
2020-08-06 14:10:00,27.07,27.08,27.06,27.08,20800.0,25.6945,25.704,25.685,25.704,20800.0
2020-08-06 14:20:00,27.08,27.08,27.05,27.07,47612.0,25.704,25.704,25.6755,25.6945,47612.0
2020-08-06 14:30:00,27.07,27.08,27.06,27.08,36984.0,25.6945,25.704,25.685,25.704,36984.0
2020-08-06 14:40:00,27.08,27.09,27.07,27.07,50796.0,25.704,25.7135,25.6945,25.6945,50796.0
2020-08-06 14:50:00,27.07,27.08,27.05,27.06,54576.0,25.6945,25.704,25.6755,25.685,54576.0
2020-08-06 15:00:00,27.06,27.08,27.05,27.07,50892.0,25.685,25.704,25.6755,25.6945,50892.0
2020-08-06 15:10:00,27.07,27.08,27.06,27.08,65260.0,25.6945,25.704,25.685,25.704,65260.0
2020-08-06 15:20:00,27.08,27.08,27.05,27.08,55940.0,25.704,25.704,25.6755,25.704,55940.0
2020-08-06 15:30:00,27.08,27.09,27.05,27.07,79228.0,25.704,25.7135,25.6755,25.6945,79228.0
2020-08-06 15:40:00,27.07,27.08,27.03,27.03,82568.0,25.6945,25.704,25.6565,25.6565,82568.0
2020-08-06 15:50:00,27.04,27.1,27.03,27.09,345744.0,25.666,25.723,25.6565,25.7135,345744.0
2020-08-07 09:30:00,26.99,27.1,26.99,27.06,102208.0,25.6186,25.723,25.6186,25.685,102208.0
2020-08-07 09:40:00,27.07,27.11,27.07,27.1,12492.0,25.6945,25.7325,25.6945,25.723,12492.0
2020-08-07 09:50:00,27.09,27.11,27.0,27.0,161892.0,25.7135,25.7325,25.6281,25.6281,161892.0
2020-08-07 10:00:00,27.0,27.07,27.0,27.0,27452.0,25.6281,25.6945,25.6281,25.6281,27452.0
2020-08-07 10:10:00,27.01,27.01,26.96,26.96,44688.0,25.6376,25.6376,25.5901,25.5901,44688.0
2020-08-07 10:20:00,26.96,27.0,26.92,26.99,32844.0,25.5901,25.6281,25.5521,25.6186,32844.0
2020-08-07 10:30:00,27.0,27.02,26.98,27.0,81452.0,25.6281,25.647,25.6091,25.6281,81452.0
2020-08-07 10:40:00,27.0,27.04,26.97,26.99,67112.0,25.6281,25.666,25.5996,25.6186,67112.0
2020-08-07 10:50:00,26.99,27.0,26.95,26.97,48340.0,25.6186,25.6281,25.5806,25.5996,48340.0
2020-08-07 11:00:00,26.97,27.02,26.96,27.0,127792.0,25.5996,25.647,25.5901,25.6281,127792.0
2020-08-07 11:10:00,27.0,27.02,26.93,26.95,26800.0,25.6281,25.647,25.5616,25.5806,26800.0
2020-08-07 11:20:00,26.96,26.98,26.95,26.96,36384.0,25.5901,25.6091,25.5806,25.5901,36384.0
2020-08-07 11:30:00,26.97,26.99,26.96,26.99,39992.0,25.5996,25.6186,25.5901,25.6186,39992.0
2020-08-07 11:40:00,26.99,27.0,26.95,26.98,30060.0,25.6186,25.6281,25.5806,25.6091,30060.0
2020-08-07 11:50:00,26.97,26.97,26.92,26.95,27484.0,25.5996,25.5996,25.5521,25.5806,27484.0
2020-08-07 12:00:00,26.93,27.0,26.93,26.99,16204.0,25.5616,25.6281,25.5616,25.6186,16204.0
2020-08-07 12:10:00,27.0,27.0,26.98,26.98,25152.0,25.6281,25.6281,25.6091,25.6091,25152.0
2020-08-07 12:20:00,26.99,27.06,26.98,27.04,46952.0,25.6186,25.685,25.6091,25.666,46952.0
2020-08-07 12:30:00,27.03,27.03,27.01,27.02,22456.0,25.6565,25.6565,25.6376,25.647,22456.0
2020-08-07 12:40:00,27.02,27.02,26.98,26.98,51412.0,25.647,25.647,25.6091,25.6091,51412.0
2020-08-07 12:50:00,26.98,26.99,26.9,26.92,42600.0,25.6091,25.6186,25.5331,25.5521,42600.0
2020-08-07 13:00:00,26.93,26.93,26.88,26.88,32532.0,25.5616,25.5616,25.5142,25.5142,32532.0
2020-08-07 13:10:00,26.87,26.9,26.86,26.86,46812.0,25.5047,25.5331,25.4952,25.4952,46812.0
2020-08-07 13:20:00,26.86,26.9,26.85,26.85,98588.0,25.4952,25.5331,25.4857,25.4857,98588.0
2020-08-07 13:30:00,26.85,26.91,26.84,26.91,40876.0,25.4857,25.5426,25.4762,25.5426,40876.0
2020-08-07 13:40:00,26.91,26.93,26.9,26.9,34276.0,25.5426,25.5616,25.5331,25.5331,34276.0
2020-08-07 13:50:00,26.88,26.89,26.86,26.86,24316.0,25.5142,25.5236,25.4952,25.4952,24316.0
2020-08-07 14:00:00,26.87,26.9,26.86,26.87,79112.0,25.5047,25.5331,25.4952,25.5047,79112.0
2020-08-07 14:10:00,26.87,26.9,26.83,26.83,23924.0,25.5047,25.5331,25.4667,25.4667,23924.0
2020-08-07 14:20:00,26.84,26.84,26.79,26.83,53884.0,25.4762,25.4762,25.4287,25.4667,53884.0
2020-08-07 14:30:00,26.82,26.87,26.81,26.85,54940.0,25.4572,25.5047,25.4477,25.4857,54940.0
2020-08-07 14:40:00,26.85,26.91,26.84,26.87,60812.0,25.4857,25.5426,25.4762,25.5047,60812.0
2020-08-07 14:50:00,26.87,26.9,26.83,26.84,52896.0,25.5047,25.5331,25.4667,25.4762,52896.0
2020-08-07 15:00:00,26.83,26.93,26.83,26.93,136344.0,25.4667,25.5616,25.4667,25.5616,136344.0
2020-08-07 15:10:00,26.93,26.95,26.87,26.94,157248.0,25.5616,25.5806,25.5047,25.5711,157248.0
2020-08-07 15:20:00,26.94,26.98,26.93,26.93,53728.0,25.5711,25.6091,25.5616,25.5616,53728.0
2020-08-07 15:30:00,26.93,26.97,26.9,26.95,65164.0,25.5616,25.5996,25.5331,25.5806,65164.0
2020-08-07 15:40:00,26.96,27.0,26.94,26.99,121948.0,25.5901,25.6281,25.5711,25.6186,121948.0
2020-08-07 15:50:00,26.99,27.02,26.92,26.99,486832.0,25.6186,25.647,25.5521,25.6186,486832.0
2020-08-10 09:30:00,26.92,27.05,26.92,27.0,98128.0,25.5521,25.6755,25.5521,25.6281,98128.0
2020-08-10 09:40:00,26.97,27.01,26.96,26.99,19732.0,25.5996,25.6376,25.5901,25.6186,19732.0
2020-08-10 09:50:00,27.02,27.04,26.94,26.98,50992.0,25.647,25.666,25.5711,25.6091,50992.0
2020-08-10 10:00:00,26.99,27.0,26.93,26.96,61228.0,25.6186,25.6281,25.5616,25.5901,61228.0
2020-08-10 10:10:00,26.97,26.99,26.94,26.96,42844.0,25.5996,25.6186,25.5711,25.5901,42844.0
2020-08-10 10:20:00,26.95,26.99,26.93,26.94,101652.0,25.5806,25.6186,25.5616,25.5711,101652.0
2020-08-10 10:30:00,26.94,26.97,26.9,26.94,168584.0,25.5711,25.5996,25.5331,25.5711,168584.0
2020-08-10 10:40:00,26.95,27.02,26.95,26.99,177396.0,25.5806,25.647,25.5806,25.6186,177396.0
2020-08-10 10:50:00,26.98,27.0,26.93,26.93,34576.0,25.6091,25.6281,25.5616,25.5616,34576.0
2020-08-10 11:00:00,26.93,26.96,26.91,26.94,81776.0,25.5616,25.5901,25.5426,25.5711,81776.0
2020-08-10 11:10:00,26.93,26.99,26.93,26.96,193080.0,25.5616,25.6186,25.5616,25.5901,193080.0
2020-08-10 11:20:00,26.96,26.99,26.94,26.98,68356.0,25.5901,25.6186,25.5711,25.6091,68356.0
2020-08-10 11:30:00,26.98,27.02,26.96,27.0,193620.0,25.6091,25.647,25.5901,25.6281,193620.0
2020-08-10 11:40:00,26.99,27.0,26.98,26.99,87908.0,25.6186,25.6281,25.6091,25.6186,87908.0
2020-08-10 11:50:00,27.01,27.02,26.97,27.02,298392.0,25.6376,25.647,25.5996,25.647,298392.0
2020-08-10 12:00:00,27.02,27.11,27.02,27.1,46940.0,25.647,25.7325,25.647,25.723,46940.0
2020-08-10 12:10:00,27.09,27.13,27.09,27.11,27056.0,25.7135,25.7515,25.7135,25.7325,27056.0
2020-08-10 12:20:00,27.11,27.14,27.11,27.11,30536.0,25.7325,25.7609,25.7325,25.7325,30536.0
2020-08-10 12:30:00,27.11,27.13,27.1,27.11,20176.0,25.7325,25.7515,25.723,25.7325,20176.0
2020-08-10 12:40:00,27.11,27.15,27.11,27.14,25328.0,25.7325,25.7704,25.7325,25.7609,25328.0
2020-08-10 12:50:00,27.14,27.18,27.12,27.15,244912.0,25.7609,25.7989,25.742,25.7704,244912.0
2020-08-10 13:00:00,27.15,27.24,27.14,27.2,292664.0,25.7704,25.8559,25.7609,25.8179,292664.0
2020-08-10 13:10:00,27.2,27.21,27.16,27.17,137228.0,25.8179,25.8274,25.7799,25.7894,137228.0
2020-08-10 13:20:00,27.18,27.19,27.13,27.15,45360.0,25.7989,25.8084,25.7515,25.7704,45360.0
2020-08-10 13:30:00,27.15,27.17,27.13,27.15,76480.0,25.7704,25.7894,25.7515,25.7704,76480.0
2020-08-10 13:40:00,27.15,27.15,27.11,27.12,46880.0,25.7704,25.7704,25.7325,25.742,46880.0
2020-08-10 13:50:00,27.12,27.14,27.11,27.13,53524.0,25.742,25.7609,25.7325,25.7515,53524.0
2020-08-10 14:00:00,27.13,27.17,27.12,27.17,75068.0,25.7515,25.7894,25.742,25.7894,75068.0
2020-08-10 14:10:00,27.17,27.17,27.14,27.15,61308.0,25.7894,25.7894,25.7609,25.7704,61308.0
2020-08-10 14:20:00,27.15,27.21,27.12,27.18,112628.0,25.7704,25.8274,25.742,25.7989,112628.0
2020-08-10 14:30:00,27.16,27.18,27.15,27.15,59968.0,25.7799,25.7989,25.7704,25.7704,59968.0
2020-08-10 14:40:00,27.15,27.15,27.1,27.12,65064.0,25.7704,25.7704,25.723,25.742,65064.0
2020-08-10 14:50:00,27.12,27.12,27.08,27.08,87424.0,25.742,25.742,25.704,25.704,87424.0
2020-08-10 15:00:00,27.09,27.11,27.07,27.07,153392.0,25.7135,25.7325,25.6945,25.6945,153392.0
2020-08-10 15:10:00,27.07,27.07,27.02,27.07,122660.0,25.6945,25.6945,25.647,25.6945,122660.0
2020-08-10 15:20:00,27.07,27.09,27.03,27.05,157876.0,25.6945,25.7135,25.6565,25.6755,157876.0
2020-08-10 15:30:00,27.04,27.06,27.03,27.03,320792.0,25.666,25.685,25.6565,25.6565,320792.0
2020-08-10 15:40:00,27.03,27.04,27.0,27.0,299296.0,25.6565,25.666,25.6281,25.6281,299296.0
2020-08-10 15:50:00,27.0,27.03,26.97,27.03,726320.0,25.6281,25.6565,25.5996,25.6565,726320.0
2020-08-11 09:30:00,27.18,27.3,27.18,27.29,86676.0,25.7989,25.9128,25.7989,25.9033,86676.0
2020-08-11 09:40:00,27.29,27.34,27.27,27.28,47132.0,25.9033,25.9508,25.8843,25.8938,47132.0
2020-08-11 09:50:00,27.28,27.34,27.24,27.31,43684.0,25.8938,25.9508,25.8559,25.9223,43684.0
2020-08-11 10:00:00,27.3,27.36,27.3,27.33,33288.0,25.9128,25.9698,25.9128,25.9413,33288.0
2020-08-11 10:10:00,27.35,27.47,27.34,27.47,182320.0,25.9603,26.0742,25.9508,26.0742,182320.0
2020-08-11 10:20:00,27.48,27.5,27.43,27.5,90624.0,26.0837,26.1027,26.0362,26.1027,90624.0
2020-08-11 10:30:00,27.49,27.49,27.43,27.47,76568.0,26.0932,26.0932,26.0362,26.0742,76568.0
2020-08-11 10:40:00,27.48,27.49,27.44,27.44,46952.0,26.0837,26.0932,26.0457,26.0457,46952.0
2020-08-11 10:50:00,27.46,27.49,27.39,27.49,234236.0,26.0647,26.0932,25.9982,26.0932,234236.0
2020-08-11 11:00:00,27.49,27.49,27.45,27.48,84316.0,26.0932,26.0932,26.0552,26.0837,84316.0
2020-08-11 11:10:00,27.49,27.49,27.45,27.49,45912.0,26.0932,26.0932,26.0552,26.0932,45912.0
2020-08-11 11:20:00,27.49,27.49,27.48,27.49,145516.0,26.0932,26.0932,26.0837,26.0932,145516.0
2020-08-11 11:30:00,27.49,27.5,27.45,27.48,148072.0,26.0932,26.1027,26.0552,26.0837,148072.0
2020-08-11 11:40:00,27.49,27.5,27.47,27.48,256324.0,26.0932,26.1027,26.0742,26.0837,256324.0
2020-08-11 11:50:00,27.48,27.5,27.48,27.49,60032.0,26.0837,26.1027,26.0837,26.0932,60032.0
2020-08-11 12:00:00,27.5,27.5,27.48,27.49,398920.0,26.1027,26.1027,26.0837,26.0932,398920.0
2020-08-11 12:10:00,27.49,27.5,27.48,27.49,274348.0,26.0932,26.1027,26.0837,26.0932,274348.0
2020-08-11 12:20:00,27.49,27.5,27.44,27.46,113232.0,26.0932,26.1027,26.0457,26.0647,113232.0
2020-08-11 12:30:00,27.46,27.46,27.32,27.35,56732.0,26.0647,26.0647,25.9318,25.9603,56732.0
2020-08-11 12:40:00,27.35,27.4,27.33,27.39,57588.0,25.9603,26.0077,25.9413,25.9982,57588.0
2020-08-11 12:50:00,27.4,27.45,27.4,27.4,217044.0,26.0077,26.0552,26.0077,26.0077,217044.0
2020-08-11 13:00:00,27.4,27.45,27.35,27.41,217280.0,26.0077,26.0552,25.9603,26.0172,217280.0
2020-08-11 13:10:00,27.41,27.41,27.39,27.41,80912.0,26.0172,26.0172,25.9982,26.0172,80912.0
2020-08-11 13:20:00,27.41,27.48,27.4,27.45,229968.0,26.0172,26.0837,26.0077,26.0552,229968.0
2020-08-11 13:30:00,27.46,27.5,27.46,27.5,55328.0,26.0647,26.1027,26.0647,26.1027,55328.0
2020-08-11 13:40:00,27.49,27.49,27.47,27.48,47532.0,26.0932,26.0932,26.0742,26.0837,47532.0
2020-08-11 13:50:00,27.48,27.49,27.46,27.47,140172.0,26.0837,26.0932,26.0647,26.0742,140172.0
2020-08-11 14:00:00,27.47,27.49,27.46,27.48,66288.0,26.0742,26.0932,26.0647,26.0837,66288.0
2020-08-11 14:10:00,27.48,27.48,27.41,27.43,39320.0,26.0837,26.0837,26.0172,26.0362,39320.0
2020-08-11 14:20:00,27.43,27.45,27.41,27.41,29472.0,26.0362,26.0552,26.0172,26.0172,29472.0
2020-08-11 14:30:00,27.42,27.46,27.4,27.45,59468.0,26.0267,26.0647,26.0077,26.0552,59468.0
2020-08-11 14:40:00,27.46,27.48,27.45,27.46,183436.0,26.0647,26.0837,26.0552,26.0647,183436.0
2020-08-11 14:50:00,27.46,27.5,27.45,27.49,115124.0,26.0647,26.1027,26.0552,26.0932,115124.0
2020-08-11 15:00:00,27.49,27.5,27.45,27.47,58624.0,26.0932,26.1027,26.0552,26.0742,58624.0
2020-08-11 15:10:00,27.47,27.5,27.25,27.28,139896.0,26.0742,26.1027,25.8654,25.8938,139896.0
2020-08-11 15:20:00,27.28,27.36,27.27,27.36,77204.0,25.8938,25.9698,25.8843,25.9698,77204.0
2020-08-11 15:30:00,27.33,27.35,27.26,27.3,61932.0,25.9413,25.9603,25.8748,25.9128,61932.0
2020-08-11 15:40:00,27.31,27.33,27.24,27.25,117688.0,25.9223,25.9413,25.8559,25.8654,117688.0
2020-08-11 15:50:00,27.24,27.25,27.14,27.21,249416.0,25.8559,25.8654,25.7609,25.8274,249416.0
2020-08-12 09:30:00,27.32,27.49,27.17,27.18,92056.0,25.9318,26.0932,25.7894,25.7989,92056.0
2020-08-12 09:40:00,27.2,27.22,27.15,27.18,143224.0,25.8179,25.8369,25.7704,25.7989,143224.0
2020-08-12 09:50:00,27.17,27.2,27.11,27.15,92524.0,25.7894,25.8179,25.7325,25.7704,92524.0
2020-08-12 10:00:00,27.15,27.18,27.11,27.14,86868.0,25.7704,25.7989,25.7325,25.7609,86868.0
2020-08-12 10:10:00,27.14,27.29,27.14,27.29,37584.0,25.7609,25.9033,25.7609,25.9033,37584.0
2020-08-12 10:20:00,27.31,27.35,27.29,27.33,18812.0,25.9223,25.9603,25.9033,25.9413,18812.0
2020-08-12 10:30:00,27.35,27.37,27.34,27.36,31268.0,25.9603,25.9793,25.9508,25.9698,31268.0
2020-08-12 10:40:00,27.36,27.4,27.33,27.33,60816.0,25.9698,26.0077,25.9413,25.9413,60816.0
2020-08-12 10:50:00,27.34,27.43,27.34,27.42,85120.0,25.9508,26.0362,25.9508,26.0267,85120.0
2020-08-12 11:00:00,27.42,27.43,27.34,27.35,29664.0,26.0267,26.0362,25.9508,25.9603,29664.0
2020-08-12 11:10:00,27.35,27.4,27.35,27.39,28824.0,25.9603,26.0077,25.9603,25.9982,28824.0
2020-08-12 11:20:00,27.39,27.45,27.39,27.44,31332.0,25.9982,26.0552,25.9982,26.0457,31332.0
2020-08-12 11:30:00,27.44,27.49,27.43,27.46,64428.0,26.0457,26.0932,26.0362,26.0647,64428.0
2020-08-12 11:40:00,27.46,27.49,27.46,27.47,55120.0,26.0647,26.0932,26.0647,26.0742,55120.0
2020-08-12 11:50:00,27.47,27.49,27.46,27.49,55596.0,26.0742,26.0932,26.0647,26.0932,55596.0
2020-08-12 12:00:00,27.49,27.6,27.48,27.53,930676.0,26.0932,26.1976,26.0837,26.1311,930676.0
2020-08-12 12:10:00,27.54,27.55,27.51,27.54,64552.0,26.1406,26.1501,26.1121,26.1406,64552.0
2020-08-12 12:20:00,27.54,27.54,27.48,27.48,24276.0,26.1406,26.1406,26.0837,26.0837,24276.0
2020-08-12 12:30:00,27.49,27.5,27.48,27.49,23260.0,26.0932,26.1027,26.0837,26.0932,23260.0
2020-08-12 12:40:00,27.49,27.49,27.47,27.48,16196.0,26.0932,26.0932,26.0742,26.0837,16196.0
2020-08-12 12:50:00,27.47,27.48,27.45,27.45,31828.0,26.0742,26.0837,26.0552,26.0552,31828.0
2020-08-12 13:00:00,27.46,27.48,27.45,27.46,23836.0,26.0647,26.0837,26.0552,26.0647,23836.0
2020-08-12 13:10:00,27.44,27.45,27.38,27.39,35056.0,26.0457,26.0552,25.9888,25.9982,35056.0
2020-08-12 13:20:00,27.39,27.4,27.35,27.37,125132.0,25.9982,26.0077,25.9603,25.9793,125132.0
2020-08-12 13:30:00,27.37,27.41,27.37,27.41,30048.0,25.9793,26.0172,25.9793,26.0172,30048.0
2020-08-12 13:40:00,27.41,27.41,27.39,27.4,43092.0,26.0172,26.0172,25.9982,26.0077,43092.0
2020-08-12 13:50:00,27.4,27.42,27.38,27.39,44184.0,26.0077,26.0267,25.9888,25.9982,44184.0
2020-08-12 14:00:00,27.38,27.42,27.36,27.36,275508.0,25.9888,26.0267,25.9698,25.9698,275508.0
2020-08-12 14:10:00,27.36,27.37,27.35,27.35,28912.0,25.9698,25.9793,25.9603,25.9603,28912.0
2020-08-12 14:20:00,27.35,27.36,27.33,27.33,62744.0,25.9603,25.9698,25.9413,25.9413,62744.0
2020-08-12 14:30:00,27.32,27.37,27.32,27.35,49984.0,25.9318,25.9793,25.9318,25.9603,49984.0
2020-08-12 14:40:00,27.35,27.39,27.35,27.39,24600.0,25.9603,25.9982,25.9603,25.9982,24600.0
2020-08-12 14:50:00,27.39,27.4,27.36,27.36,41920.0,25.9982,26.0077,25.9698,25.9698,41920.0
2020-08-12 15:00:00,27.36,27.45,27.36,27.45,100384.0,25.9698,26.0552,25.9698,26.0552,100384.0
2020-08-12 15:10:00,27.44,27.49,27.44,27.48,69152.0,26.0457,26.0932,26.0457,26.0837,69152.0
2020-08-12 15:20:00,27.49,27.5,27.48,27.49,79448.0,26.0932,26.1027,26.0837,26.0932,79448.0
2020-08-12 15:30:00,27.49,27.49,27.41,27.47,83916.0,26.0932,26.0932,26.0172,26.0742,83916.0
2020-08-12 15:40:00,27.47,27.5,27.45,27.47,101784.0,26.0742,26.1027,26.0552,26.0742,101784.0
2020-08-12 15:50:00,27.49,27.49,27.43,27.45,475924.0,26.0932,26.0932,26.0362,26.0552,475924.0
2020-08-13 09:30:00,27.34,27.4,27.2,27.24,162440.0,25.9508,26.0077,25.8179,25.8559,162440.0
2020-08-13 09:40:00,27.25,27.31,27.24,27.29,78224.0,25.8654,25.9223,25.8559,25.9033,78224.0
2020-08-13 09:50:00,27.28,27.5,27.27,27.49,121468.0,25.8938,26.1027,25.8843,26.0932,121468.0
2020-08-13 10:00:00,27.49,27.6,27.48,27.57,196948.0,26.0932,26.1976,26.0837,26.1691,196948.0
2020-08-13 10:10:00,27.57,27.65,27.57,27.62,100672.0,26.1691,26.245,26.1691,26.2166,100672.0
2020-08-13 10:20:00,27.64,27.64,27.58,27.63,115324.0,26.2355,26.2355,26.1786,26.226,115324.0
2020-08-13 10:30:00,27.62,27.63,27.58,27.6,262856.0,26.2166,26.226,26.1786,26.1976,262856.0
2020-08-13 10:40:00,27.6,27.67,27.59,27.65,51460.0,26.1976,26.264,26.1881,26.245,51460.0
2020-08-13 10:50:00,27.65,27.73,27.65,27.73,60000.0,26.245,26.321,26.245,26.321,60000.0
2020-08-13 11:00:00,27.72,27.74,27.71,27.73,52628.0,26.3115,26.3305,26.302,26.321,52628.0
2020-08-13 11:10:00,27.73,27.78,27.72,27.72,105080.0,26.321,26.3684,26.3115,26.3115,105080.0
2020-08-13 11:20:00,27.71,27.72,27.68,27.71,43436.0,26.302,26.3115,26.2735,26.302,43436.0
2020-08-13 11:30:00,27.72,27.74,27.7,27.74,48848.0,26.3115,26.3305,26.2925,26.3305,48848.0
2020-08-13 11:40:00,27.73,27.74,27.7,27.7,26448.0,26.321,26.3305,26.2925,26.2925,26448.0
2020-08-13 11:50:00,27.69,27.73,27.67,27.68,12532.0,26.283,26.321,26.264,26.2735,12532.0
2020-08-13 12:00:00,27.68,27.73,27.68,27.72,15476.0,26.2735,26.321,26.2735,26.3115,15476.0
2020-08-13 12:10:00,27.72,27.73,27.71,27.72,14044.0,26.3115,26.321,26.302,26.3115,14044.0
2020-08-13 12:20:00,27.72,27.73,27.7,27.72,16976.0,26.3115,26.321,26.2925,26.3115,16976.0
2020-08-13 12:30:00,27.72,27.82,27.71,27.82,53880.0,26.3115,26.4064,26.302,26.4064,53880.0
2020-08-13 12:40:00,27.82,27.84,27.8,27.83,21440.0,26.4064,26.4254,26.3874,26.4159,21440.0
2020-08-13 12:50:00,27.83,27.84,27.81,27.83,27112.0,26.4159,26.4254,26.3969,26.4159,27112.0
2020-08-13 13:00:00,27.84,27.85,27.79,27.8,26464.0,26.4254,26.4349,26.3779,26.3874,26464.0
2020-08-13 13:10:00,27.8,27.8,27.76,27.8,27920.0,26.3874,26.3874,26.3494,26.3874,27920.0
2020-08-13 13:20:00,27.79,27.8,27.71,27.72,19776.0,26.3779,26.3874,26.302,26.3115,19776.0
2020-08-13 13:30:00,27.72,27.72,27.65,27.69,43316.0,26.3115,26.3115,26.245,26.283,43316.0
2020-08-13 13:40:00,27.69,27.74,27.69,27.74,16704.0,26.283,26.3305,26.283,26.3305,16704.0
2020-08-13 13:50:00,27.73,27.75,27.72,27.74,22120.0,26.321,26.34,26.3115,26.3305,22120.0
2020-08-13 14:00:00,27.74,27.74,27.68,27.68,16048.0,26.3305,26.3305,26.2735,26.2735,16048.0
2020-08-13 14:10:00,27.69,27.69,27.66,27.66,21332.0,26.283,26.283,26.2545,26.2545,21332.0
2020-08-13 14:20:00,27.65,27.68,27.63,27.67,19708.0,26.245,26.2735,26.226,26.264,19708.0
2020-08-13 14:30:00,27.65,27.65,27.59,27.61,38516.0,26.245,26.245,26.1881,26.2071,38516.0
2020-08-13 14:40:00,27.63,27.63,27.58,27.59,28180.0,26.226,26.226,26.1786,26.1881,28180.0
2020-08-13 14:50:00,27.59,27.6,27.53,27.56,34420.0,26.1881,26.1976,26.1311,26.1596,34420.0
2020-08-13 15:00:00,27.57,27.59,27.53,27.55,45832.0,26.1691,26.1881,26.1311,26.1501,45832.0
2020-08-13 15:10:00,27.54,27.57,27.53,27.55,52452.0,26.1406,26.1691,26.1311,26.1501,52452.0
2020-08-13 15:20:00,27.55,27.63,27.55,27.6,49852.0,26.1501,26.226,26.1501,26.1976,49852.0
2020-08-13 15:30:00,27.6,27.61,27.57,27.6,43284.0,26.1976,26.2071,26.1691,26.1976,43284.0
2020-08-13 15:40:00,27.6,27.62,27.56,27.57,80264.0,26.1976,26.2166,26.1596,26.1691,80264.0
2020-08-13 15:50:00,27.59,27.65,27.58,27.65,290868.0,26.1881,26.245,26.1786,26.245,290868.0
2020-08-14 09:30:00,27.52,27.53,27.45,27.47,86992.0,26.1216,26.1311,26.0552,26.0742,86992.0
2020-08-14 09:40:00,27.44,27.49,27.38,27.42,50236.0,26.0457,26.0932,25.9888,26.0267,50236.0
2020-08-14 09:50:00,27.41,27.42,27.38,27.41,53804.0,26.0172,26.0267,25.9888,26.0172,53804.0
2020-08-14 10:00:00,27.41,27.48,27.39,27.43,35860.0,26.0172,26.0837,25.9982,26.0362,35860.0
2020-08-14 10:10:00,27.43,27.43,27.37,27.41,66684.0,26.0362,26.0362,25.9793,26.0172,66684.0
2020-08-14 10:20:00,27.43,27.46,27.4,27.43,39052.0,26.0362,26.0647,26.0077,26.0362,39052.0
2020-08-14 10:30:00,27.43,27.52,27.42,27.51,32224.0,26.0362,26.1216,26.0267,26.1121,32224.0
2020-08-14 10:40:00,27.51,27.54,27.5,27.52,37696.0,26.1121,26.1406,26.1027,26.1216,37696.0
2020-08-14 10:50:00,27.51,27.54,27.51,27.52,28048.0,26.1121,26.1406,26.1121,26.1216,28048.0
2020-08-14 11:00:00,27.52,27.56,27.51,27.54,65424.0,26.1216,26.1596,26.1121,26.1406,65424.0
2020-08-14 11:10:00,27.54,27.56,27.53,27.55,24984.0,26.1406,26.1596,26.1311,26.1501,24984.0
2020-08-14 11:20:00,27.57,27.58,27.54,27.57,15040.0,26.1691,26.1786,26.1406,26.1691,15040.0
2020-08-14 11:30:00,27.56,27.57,27.54,27.54,21160.0,26.1596,26.1691,26.1406,26.1406,21160.0
2020-08-14 11:40:00,27.53,27.54,27.5,27.51,9796.0,26.1311,26.1406,26.1027,26.1121,9796.0
2020-08-14 11:50:00,27.51,27.52,27.49,27.51,54360.0,26.1121,26.1216,26.0932,26.1121,54360.0
2020-08-14 12:00:00,27.52,27.52,27.44,27.5,116860.0,26.1216,26.1216,26.0457,26.1027,116860.0
2020-08-14 12:10:00,27.51,27.54,27.47,27.5,64664.0,26.1121,26.1406,26.0742,26.1027,64664.0
2020-08-14 12:20:00,27.49,27.5,27.45,27.48,52168.0,26.0932,26.1027,26.0552,26.0837,52168.0
2020-08-14 12:30:00,27.49,27.53,27.48,27.52,7696.0,26.0932,26.1311,26.0837,26.1216,7696.0
2020-08-14 12:40:00,27.52,27.54,27.51,27.54,51128.0,26.1216,26.1406,26.1121,26.1406,51128.0
2020-08-14 12:50:00,27.54,27.54,27.49,27.5,17148.0,26.1406,26.1406,26.0932,26.1027,17148.0
2020-08-14 13:00:00,27.49,27.51,27.49,27.51,21968.0,26.0932,26.1121,26.0932,26.1121,21968.0
2020-08-14 13:10:00,27.51,27.54,27.5,27.5,19904.0,26.1121,26.1406,26.1027,26.1027,19904.0
2020-08-14 13:20:00,27.5,27.54,27.5,27.52,13364.0,26.1027,26.1406,26.1027,26.1216,13364.0
2020-08-14 13:30:00,27.52,27.54,27.5,27.5,58860.0,26.1216,26.1406,26.1027,26.1027,58860.0
2020-08-14 13:40:00,27.51,27.54,27.5,27.53,31828.0,26.1121,26.1406,26.1027,26.1311,31828.0
2020-08-14 13:50:00,27.53,27.56,27.52,27.56,44784.0,26.1311,26.1596,26.1216,26.1596,44784.0
2020-08-14 14:00:00,27.56,27.56,27.52,27.55,27136.0,26.1596,26.1596,26.1216,26.1501,27136.0
2020-08-14 14:10:00,27.56,27.57,27.53,27.54,37152.0,26.1596,26.1691,26.1311,26.1406,37152.0
2020-08-14 14:20:00,27.54,27.54,27.49,27.49,21664.0,26.1406,26.1406,26.0932,26.0932,21664.0
2020-08-14 14:30:00,27.5,27.53,27.49,27.5,64440.0,26.1027,26.1311,26.0932,26.1027,64440.0
2020-08-14 14:40:00,27.5,27.5,27.48,27.49,41020.0,26.1027,26.1027,26.0837,26.0932,41020.0
2020-08-14 14:50:00,27.48,27.52,27.48,27.51,34180.0,26.0837,26.1216,26.0837,26.1121,34180.0
2020-08-14 15:00:00,27.51,27.52,27.49,27.51,79396.0,26.1121,26.1216,26.0932,26.1121,79396.0
2020-08-14 15:10:00,27.51,27.51,27.5,27.5,79112.0,26.1121,26.1121,26.1027,26.1027,79112.0
2020-08-14 15:20:00,27.5,27.51,27.45,27.46,41884.0,26.1027,26.1121,26.0552,26.0647,41884.0
2020-08-14 15:30:00,27.45,27.45,27.41,27.42,36416.0,26.0552,26.0552,26.0172,26.0267,36416.0
2020-08-14 15:40:00,27.41,27.43,27.36,27.38,67200.0,26.0172,26.0362,25.9698,25.9888,67200.0
2020-08-14 15:50:00,27.38,27.46,27.36,27.44,239324.0,25.9888,26.0647,25.9698,26.0457,239324.0
2020-08-17 09:30:00,27.55,27.7,27.55,27.58,63848.0,26.1501,26.2925,26.1501,26.1786,63848.0
2020-08-17 09:40:00,27.61,27.61,27.57,27.57,13612.0,26.2071,26.2071,26.1691,26.1691,13612.0
2020-08-17 09:50:00,27.57,27.57,27.49,27.51,28956.0,26.1691,26.1691,26.0932,26.1121,28956.0
2020-08-17 10:00:00,27.5,27.55,27.49,27.54,65540.0,26.1027,26.1501,26.0932,26.1406,65540.0
2020-08-17 10:10:00,27.54,27.61,27.53,27.56,284548.0,26.1406,26.2071,26.1311,26.1596,284548.0
2020-08-17 10:20:00,27.56,27.57,27.56,27.56,6492.0,26.1596,26.1691,26.1596,26.1596,6492.0
2020-08-17 10:30:00,27.55,27.56,27.53,27.55,67548.0,26.1501,26.1596,26.1311,26.1501,67548.0
2020-08-17 10:40:00,27.55,27.55,27.53,27.54,36084.0,26.1501,26.1501,26.1311,26.1406,36084.0
2020-08-17 10:50:00,27.54,27.56,27.54,27.55,24756.0,26.1406,26.1596,26.1406,26.1501,24756.0
2020-08-17 11:00:00,27.55,27.56,27.53,27.55,32604.0,26.1501,26.1596,26.1311,26.1501,32604.0
2020-08-17 11:10:00,27.55,27.59,27.55,27.57,25288.0,26.1501,26.1881,26.1501,26.1691,25288.0
2020-08-17 11:20:00,27.57,27.61,27.57,27.61,20308.0,26.1691,26.2071,26.1691,26.2071,20308.0
2020-08-17 11:30:00,27.61,27.61,27.58,27.58,23580.0,26.2071,26.2071,26.1786,26.1786,23580.0
2020-08-17 11:40:00,27.59,27.59,27.57,27.57,17560.0,26.1881,26.1881,26.1691,26.1691,17560.0
2020-08-17 11:50:00,27.57,27.58,27.55,27.58,20368.0,26.1691,26.1786,26.1501,26.1786,20368.0
2020-08-17 12:00:00,27.59,27.59,27.54,27.55,22672.0,26.1881,26.1881,26.1406,26.1501,22672.0
2020-08-17 12:10:00,27.54,27.56,27.53,27.56,180520.0,26.1406,26.1596,26.1311,26.1596,180520.0
2020-08-17 12:20:00,27.55,27.55,27.54,27.54,25516.0,26.1501,26.1501,26.1406,26.1406,25516.0
2020-08-17 12:30:00,27.55,27.58,27.54,27.57,18752.0,26.1501,26.1786,26.1406,26.1691,18752.0
2020-08-17 12:40:00,27.57,27.58,27.56,27.57,18640.0,26.1691,26.1786,26.1596,26.1691,18640.0
2020-08-17 12:50:00,27.57,27.58,27.55,27.58,18220.0,26.1691,26.1786,26.1501,26.1786,18220.0
2020-08-17 13:00:00,27.57,27.58,27.54,27.55,17664.0,26.1691,26.1786,26.1406,26.1501,17664.0
2020-08-17 13:10:00,27.55,27.56,27.54,27.56,20516.0,26.1501,26.1596,26.1406,26.1596,20516.0
2020-08-17 13:20:00,27.56,27.57,27.54,27.56,38348.0,26.1596,26.1691,26.1406,26.1596,38348.0
2020-08-17 13:30:00,27.56,27.58,27.56,27.57,36304.0,26.1596,26.1786,26.1596,26.1691,36304.0
2020-08-17 13:40:00,27.57,27.57,27.54,27.54,20736.0,26.1691,26.1691,26.1406,26.1406,20736.0
2020-08-17 13:50:00,27.54,27.54,27.5,27.52,23152.0,26.1406,26.1406,26.1027,26.1216,23152.0
2020-08-17 14:00:00,27.51,27.53,27.48,27.49,38068.0,26.1121,26.1311,26.0837,26.0932,38068.0
2020-08-17 14:10:00,27.49,27.5,27.48,27.48,61772.0,26.0932,26.1027,26.0837,26.0837,61772.0
2020-08-17 14:20:00,27.49,27.49,27.47,27.49,31104.0,26.0932,26.0932,26.0742,26.0932,31104.0
2020-08-17 14:30:00,27.5,27.51,27.46,27.46,29468.0,26.1027,26.1121,26.0647,26.0647,29468.0
2020-08-17 14:40:00,27.45,27.47,27.45,27.46,27832.0,26.0552,26.0742,26.0552,26.0647,27832.0
2020-08-17 14:50:00,27.47,27.48,27.47,27.48,12364.0,26.0742,26.0837,26.0742,26.0837,12364.0
2020-08-17 15:00:00,27.48,27.5,27.47,27.48,49444.0,26.0837,26.1027,26.0742,26.0837,49444.0
2020-08-17 15:10:00,27.48,27.49,27.47,27.49,34616.0,26.0837,26.0932,26.0742,26.0932,34616.0
2020-08-17 15:20:00,27.49,27.5,27.47,27.49,35324.0,26.0932,26.1027,26.0742,26.0932,35324.0
2020-08-17 15:30:00,27.49,27.52,27.48,27.51,62816.0,26.0932,26.1216,26.0837,26.1121,62816.0
2020-08-17 15:40:00,27.51,27.54,27.5,27.53,93176.0,26.1121,26.1406,26.1027,26.1311,93176.0
2020-08-17 15:50:00,27.53,27.53,27.46,27.47,360724.0,26.1311,26.1311,26.0647,26.0742,360724.0
2020-08-18 09:30:00,27.42,27.47,27.36,27.36,82660.0,26.0267,26.0742,25.9698,25.9698,82660.0
2020-08-18 09:40:00,27.38,27.44,27.32,27.38,30704.0,25.9888,26.0457,25.9318,25.9888,30704.0
2020-08-18 09:50:00,27.36,27.39,27.33,27.35,44652.0,25.9698,25.9982,25.9413,25.9603,44652.0
2020-08-18 10:00:00,27.34,27.36,27.26,27.26,87436.0,25.9508,25.9698,25.8748,25.8748,87436.0
2020-08-18 10:10:00,27.27,27.33,27.25,27.3,47008.0,25.8843,25.9413,25.8654,25.9128,47008.0
2020-08-18 10:20:00,27.32,27.32,27.26,27.27,46800.0,25.9318,25.9318,25.8748,25.8843,46800.0
2020-08-18 10:30:00,27.25,27.33,27.25,27.32,49416.0,25.8654,25.9413,25.8654,25.9318,49416.0
2020-08-18 10:40:00,27.33,27.33,27.29,27.32,47896.0,25.9413,25.9413,25.9033,25.9318,47896.0
2020-08-18 10:50:00,27.32,27.36,27.32,27.36,42572.0,25.9318,25.9698,25.9318,25.9698,42572.0
2020-08-18 11:00:00,27.35,27.39,27.33,27.39,29544.0,25.9603,25.9982,25.9413,25.9982,29544.0
2020-08-18 11:10:00,27.4,27.43,27.38,27.43,24400.0,26.0077,26.0362,25.9888,26.0362,24400.0
2020-08-18 11:20:00,27.43,27.44,27.4,27.42,33640.0,26.0362,26.0457,26.0077,26.0267,33640.0
2020-08-18 11:30:00,27.42,27.45,27.4,27.41,27400.0,26.0267,26.0552,26.0077,26.0172,27400.0
2020-08-18 11:40:00,27.41,27.42,27.37,27.38,40652.0,26.0172,26.0267,25.9793,25.9888,40652.0
2020-08-18 11:50:00,27.38,27.38,27.37,27.37,25036.0,25.9888,25.9888,25.9793,25.9793,25036.0
2020-08-18 12:00:00,27.36,27.38,27.33,27.33,40124.0,25.9698,25.9888,25.9413,25.9413,40124.0
2020-08-18 12:10:00,27.33,27.35,27.32,27.35,35624.0,25.9413,25.9603,25.9318,25.9603,35624.0
2020-08-18 12:20:00,27.35,27.36,27.33,27.34,19144.0,25.9603,25.9698,25.9413,25.9508,19144.0
2020-08-18 12:30:00,27.34,27.34,27.3,27.32,48384.0,25.9508,25.9508,25.9128,25.9318,48384.0
2020-08-18 12:40:00,27.32,27.33,27.31,27.33,19484.0,25.9318,25.9413,25.9223,25.9413,19484.0
2020-08-18 12:50:00,27.33,27.34,27.32,27.34,31588.0,25.9413,25.9508,25.9318,25.9508,31588.0
2020-08-18 13:00:00,27.34,27.35,27.32,27.33,22152.0,25.9508,25.9603,25.9318,25.9413,22152.0
2020-08-18 13:10:00,27.34,27.34,27.31,27.33,23000.0,25.9508,25.9508,25.9223,25.9413,23000.0
2020-08-18 13:20:00,27.33,27.33,27.31,27.31,28464.0,25.9413,25.9413,25.9223,25.9223,28464.0
2020-08-18 13:30:00,27.31,27.35,27.31,27.35,21584.0,25.9223,25.9603,25.9223,25.9603,21584.0
2020-08-18 13:40:00,27.35,27.37,27.34,27.36,37124.0,25.9603,25.9793,25.9508,25.9698,37124.0
2020-08-18 13:50:00,27.36,27.36,27.35,27.36,24712.0,25.9698,25.9698,25.9603,25.9698,24712.0
2020-08-18 14:00:00,27.36,27.36,27.35,27.35,29904.0,25.9698,25.9698,25.9603,25.9603,29904.0
2020-08-18 14:10:00,27.35,27.35,27.31,27.32,30304.0,25.9603,25.9603,25.9223,25.9318,30304.0
2020-08-18 14:20:00,27.32,27.32,27.31,27.31,34060.0,25.9318,25.9318,25.9223,25.9223,34060.0
2020-08-18 14:30:00,27.32,27.33,27.29,27.3,23532.0,25.9318,25.9413,25.9033,25.9128,23532.0
2020-08-18 14:40:00,27.3,27.31,27.28,27.29,26012.0,25.9128,25.9223,25.8938,25.9033,26012.0
2020-08-18 14:50:00,27.29,27.3,27.27,27.29,27892.0,25.9033,25.9128,25.8843,25.9033,27892.0
2020-08-18 15:00:00,27.28,27.29,27.28,27.28,77864.0,25.8938,25.9033,25.8938,25.8938,77864.0
2020-08-18 15:10:00,27.28,27.31,27.27,27.3,48420.0,25.8938,25.9223,25.8843,25.9128,48420.0
2020-08-18 15:20:00,27.3,27.31,27.28,27.28,64236.0,25.9128,25.9223,25.8938,25.8938,64236.0
2020-08-18 15:30:00,27.28,27.32,27.27,27.3,64196.0,25.8938,25.9318,25.8843,25.9128,64196.0
2020-08-18 15:40:00,27.3,27.31,27.29,27.29,51312.0,25.9128,25.9223,25.9033,25.9033,51312.0
2020-08-18 15:50:00,27.29,27.3,27.26,27.29,182620.0,25.9033,25.9128,25.8748,25.9033,182620.0
2020-08-19 09:30:00,27.38,27.44,27.32,27.38,60988.0,25.9888,26.0457,25.9318,25.9888,60988.0
2020-08-19 09:40:00,27.38,27.47,27.37,27.42,31280.0,25.9888,26.0742,25.9793,26.0267,31280.0
2020-08-19 09:50:00,27.43,27.48,27.42,27.45,33468.0,26.0362,26.0837,26.0267,26.0552,33468.0
2020-08-19 10:00:00,27.46,27.48,27.41,27.41,16868.0,26.0647,26.0837,26.0172,26.0172,16868.0
2020-08-19 10:10:00,27.41,27.43,27.4,27.4,11008.0,26.0172,26.0362,26.0077,26.0077,11008.0
2020-08-19 10:20:00,27.4,27.46,27.4,27.46,21272.0,26.0077,26.0647,26.0077,26.0647,21272.0
2020-08-19 10:30:00,27.45,27.47,27.44,27.46,19436.0,26.0552,26.0742,26.0457,26.0647,19436.0
2020-08-19 10:40:00,27.45,27.47,27.44,27.46,20312.0,26.0552,26.0742,26.0457,26.0647,20312.0
2020-08-19 10:50:00,27.46,27.47,27.43,27.46,33984.0,26.0647,26.0742,26.0362,26.0647,33984.0
2020-08-19 11:00:00,27.46,27.49,27.45,27.45,51756.0,26.0647,26.0932,26.0552,26.0552,51756.0
2020-08-19 11:10:00,27.45,27.45,27.4,27.41,19184.0,26.0552,26.0552,26.0077,26.0172,19184.0
2020-08-19 11:20:00,27.41,27.44,27.4,27.44,13960.0,26.0172,26.0457,26.0077,26.0457,13960.0
2020-08-19 11:30:00,27.43,27.48,27.43,27.48,10412.0,26.0362,26.0837,26.0362,26.0837,10412.0
2020-08-19 11:40:00,27.48,27.49,27.47,27.48,18784.0,26.0837,26.0932,26.0742,26.0837,18784.0
2020-08-19 11:50:00,27.48,27.49,27.47,27.47,9216.0,26.0837,26.0932,26.0742,26.0742,9216.0
2020-08-19 12:00:00,27.48,27.48,27.43,27.44,78464.0,26.0837,26.0837,26.0362,26.0457,78464.0
2020-08-19 12:10:00,27.45,27.45,27.4,27.4,20100.0,26.0552,26.0552,26.0077,26.0077,20100.0
2020-08-19 12:20:00,27.4,27.42,27.4,27.42,13732.0,26.0077,26.0267,26.0077,26.0267,13732.0
2020-08-19 12:30:00,27.42,27.42,27.37,27.37,19156.0,26.0267,26.0267,25.9793,25.9793,19156.0
2020-08-19 12:40:00,27.37,27.38,27.35,27.35,18844.0,25.9793,25.9888,25.9603,25.9603,18844.0
2020-08-19 12:50:00,27.35,27.35,27.31,27.32,14684.0,25.9603,25.9603,25.9223,25.9318,14684.0
2020-08-19 13:00:00,27.33,27.4,27.33,27.37,17336.0,25.9413,26.0077,25.9413,25.9793,17336.0
2020-08-19 13:10:00,27.37,27.41,27.37,27.41,11780.0,25.9793,26.0172,25.9793,26.0172,11780.0
2020-08-19 13:20:00,27.41,27.42,27.39,27.39,12752.0,26.0172,26.0267,25.9982,25.9982,12752.0
2020-08-19 13:30:00,27.4,27.44,27.4,27.42,16128.0,26.0077,26.0457,26.0077,26.0267,16128.0
2020-08-19 13:40:00,27.43,27.45,27.42,27.45,21472.0,26.0362,26.0552,26.0267,26.0552,21472.0
2020-08-19 13:50:00,27.45,27.45,27.42,27.42,16912.0,26.0552,26.0552,26.0267,26.0267,16912.0
2020-08-19 14:00:00,27.42,27.43,27.4,27.43,21364.0,26.0267,26.0362,26.0077,26.0362,21364.0
2020-08-19 14:10:00,27.42,27.42,27.36,27.36,12532.0,26.0267,26.0267,25.9698,25.9698,12532.0
2020-08-19 14:20:00,27.36,27.4,27.35,27.36,48736.0,25.9698,26.0077,25.9603,25.9698,48736.0
2020-08-19 14:30:00,27.36,27.37,27.35,27.35,11876.0,25.9698,25.9793,25.9603,25.9603,11876.0
2020-08-19 14:40:00,27.35,27.38,27.32,27.36,12508.0,25.9603,25.9888,25.9318,25.9698,12508.0
2020-08-19 14:50:00,27.39,27.4,27.37,27.38,10400.0,25.9982,26.0077,25.9793,25.9888,10400.0
2020-08-19 15:00:00,27.38,27.4,27.37,27.39,16604.0,25.9888,26.0077,25.9793,25.9982,16604.0
2020-08-19 15:10:00,27.4,27.41,27.35,27.36,25248.0,26.0077,26.0172,25.9603,25.9698,25248.0
2020-08-19 15:20:00,27.36,27.36,27.3,27.32,18260.0,25.9698,25.9698,25.9128,25.9318,18260.0
2020-08-19 15:30:00,27.32,27.34,27.31,27.31,39152.0,25.9318,25.9508,25.9223,25.9223,39152.0
2020-08-19 15:40:00,27.31,27.34,27.24,27.24,73688.0,25.9223,25.9508,25.8559,25.8559,73688.0
2020-08-19 15:50:00,27.23,27.31,27.23,27.28,183700.0,25.8464,25.9223,25.8464,25.8938,183700.0
2020-08-20 09:30:00,27.07,27.1,26.89,27.02,71548.0,25.6945,25.723,25.5236,25.647,71548.0
2020-08-20 09:40:00,26.98,27.06,26.98,27.03,29772.0,25.6091,25.685,25.6091,25.6565,29772.0
2020-08-20 09:50:00,27.02,27.07,27.02,27.07,13060.0,25.647,25.6945,25.647,25.6945,13060.0
2020-08-20 10:00:00,27.07,27.08,27.02,27.06,24028.0,25.6945,25.704,25.647,25.685,24028.0
2020-08-20 10:10:00,27.06,27.12,27.05,27.11,35884.0,25.685,25.742,25.6755,25.7325,35884.0
2020-08-20 10:20:00,27.13,27.13,27.05,27.07,29448.0,25.7515,25.7515,25.6755,25.6945,29448.0
2020-08-20 10:30:00,27.06,27.07,27.03,27.06,40292.0,25.685,25.6945,25.6565,25.685,40292.0
2020-08-20 10:40:00,27.06,27.1,27.05,27.1,30308.0,25.685,25.723,25.6755,25.723,30308.0
2020-08-20 10:50:00,27.1,27.11,27.03,27.04,40428.0,25.723,25.7325,25.6565,25.666,40428.0
2020-08-20 11:00:00,27.03,27.05,26.99,27.0,38996.0,25.6565,25.6755,25.6186,25.6281,38996.0
2020-08-20 11:10:00,26.99,27.02,26.98,26.98,31856.0,25.6186,25.647,25.6091,25.6091,31856.0
2020-08-20 11:20:00,26.97,26.98,26.95,26.97,33500.0,25.5996,25.6091,25.5806,25.5996,33500.0
2020-08-20 11:30:00,26.97,27.0,26.96,26.98,38076.0,25.5996,25.6281,25.5901,25.6091,38076.0
2020-08-20 11:40:00,26.99,27.01,26.99,27.0,23032.0,25.6186,25.6376,25.6186,25.6281,23032.0
2020-08-20 11:50:00,27.0,27.03,27.0,27.02,17472.0,25.6281,25.6565,25.6281,25.647,17472.0
2020-08-20 12:00:00,27.01,27.02,26.97,26.98,109228.0,25.6376,25.647,25.5996,25.6091,109228.0
2020-08-20 12:10:00,26.98,26.99,26.95,26.96,66240.0,25.6091,25.6186,25.5806,25.5901,66240.0
2020-08-20 12:20:00,26.96,26.96,26.94,26.96,19608.0,25.5901,25.5901,25.5711,25.5901,19608.0
2020-08-20 12:30:00,26.96,26.97,26.93,26.95,17092.0,25.5901,25.5996,25.5616,25.5806,17092.0
2020-08-20 12:40:00,26.95,26.95,26.93,26.93,22848.0,25.5806,25.5806,25.5616,25.5616,22848.0
2020-08-20 12:50:00,26.94,26.95,26.93,26.94,19936.0,25.5711,25.5806,25.5616,25.5711,19936.0
2020-08-20 13:00:00,26.94,26.99,26.94,26.94,23668.0,25.5711,25.6186,25.5711,25.5711,23668.0
2020-08-20 13:10:00,26.95,26.95,26.93,26.93,24448.0,25.5806,25.5806,25.5616,25.5616,24448.0
2020-08-20 13:20:00,26.93,26.94,26.92,26.94,44732.0,25.5616,25.5711,25.5521,25.5711,44732.0
2020-08-20 13:30:00,26.94,26.95,26.91,26.92,40908.0,25.5711,25.5806,25.5426,25.5521,40908.0
2020-08-20 13:40:00,26.92,26.93,26.9,26.9,33636.0,25.5521,25.5616,25.5331,25.5331,33636.0
2020-08-20 13:50:00,26.91,26.91,26.88,26.9,42312.0,25.5426,25.5426,25.5142,25.5331,42312.0
2020-08-20 14:00:00,26.9,26.91,26.88,26.88,32140.0,25.5331,25.5426,25.5142,25.5142,32140.0
2020-08-20 14:10:00,26.88,26.89,26.87,26.87,34272.0,25.5142,25.5236,25.5047,25.5047,34272.0
2020-08-20 14:20:00,26.87,26.92,26.87,26.91,44096.0,25.5047,25.5521,25.5047,25.5426,44096.0
2020-08-20 14:30:00,26.91,26.92,26.91,26.91,18728.0,25.5426,25.5521,25.5426,25.5426,18728.0
2020-08-20 14:40:00,26.91,26.91,26.87,26.89,22400.0,25.5426,25.5426,25.5047,25.5236,22400.0
2020-08-20 14:50:00,26.88,26.89,26.88,26.89,32708.0,25.5142,25.5236,25.5142,25.5236,32708.0
2020-08-20 15:00:00,26.89,26.94,26.89,26.91,58308.0,25.5236,25.5711,25.5236,25.5426,58308.0
2020-08-20 15:10:00,26.92,26.92,26.86,26.87,46688.0,25.5521,25.5521,25.4952,25.5047,46688.0
2020-08-20 15:20:00,26.87,26.87,26.81,26.84,56432.0,25.5047,25.5047,25.4477,25.4762,56432.0
2020-08-20 15:30:00,26.84,26.84,26.77,26.78,385540.0,25.4762,25.4762,25.4097,25.4192,385540.0
2020-08-20 15:40:00,26.79,26.86,26.78,26.84,222044.0,25.4287,25.4952,25.4192,25.4762,222044.0
2020-08-20 15:50:00,26.83,26.84,26.8,26.83,284644.0,25.4667,25.4762,25.4382,25.4667,284644.0
2020-08-21 09:30:00,26.83,26.96,26.78,26.84,282540.0,25.4667,25.5901,25.4192,25.4762,282540.0
2020-08-21 09:40:00,26.83,26.91,26.79,26.9,87640.0,25.4667,25.5426,25.4287,25.5331,87640.0
2020-08-21 09:50:00,26.89,27.03,26.86,27.03,134208.0,25.5236,25.6565,25.4952,25.6565,134208.0
2020-08-21 10:00:00,27.03,27.05,26.9,26.97,33128.0,25.6565,25.6755,25.5331,25.5996,33128.0
2020-08-21 10:10:00,26.96,27.01,26.91,26.98,43792.0,25.5901,25.6376,25.5426,25.6091,43792.0
2020-08-21 10:20:00,26.97,26.97,26.95,26.95,31728.0,25.5996,25.5996,25.5806,25.5806,31728.0
2020-08-21 10:30:00,26.94,26.99,26.93,26.98,51776.0,25.5711,25.6186,25.5616,25.6091,51776.0
2020-08-21 10:40:00,26.98,27.0,26.95,26.99,23996.0,25.6091,25.6281,25.5806,25.6186,23996.0
2020-08-21 10:50:00,26.99,27.01,26.97,26.98,28456.0,25.6186,25.6376,25.5996,25.6091,28456.0
2020-08-21 11:00:00,27.0,27.02,26.95,27.01,44964.0,25.6281,25.647,25.5806,25.6376,44964.0
2020-08-21 11:10:00,27.0,27.06,27.0,27.01,19724.0,25.6281,25.685,25.6281,25.6376,19724.0
2020-08-21 11:20:00,27.03,27.07,27.02,27.04,33028.0,25.6565,25.6945,25.647,25.666,33028.0
2020-08-21 11:30:00,27.04,27.06,27.02,27.03,33956.0,25.666,25.685,25.647,25.6565,33956.0
2020-08-21 11:40:00,27.02,27.03,26.99,27.01,31948.0,25.647,25.6565,25.6186,25.6376,31948.0
2020-08-21 11:50:00,27.0,27.03,26.99,27.01,33604.0,25.6281,25.6565,25.6186,25.6376,33604.0
2020-08-21 12:00:00,27.0,27.08,27.0,27.06,21116.0,25.6281,25.704,25.6281,25.685,21116.0
2020-08-21 12:10:00,27.06,27.07,27.05,27.07,13356.0,25.685,25.6945,25.6755,25.6945,13356.0
2020-08-21 12:20:00,27.07,27.08,27.05,27.05,35800.0,25.6945,25.704,25.6755,25.6755,35800.0
2020-08-21 12:30:00,27.05,27.09,27.05,27.05,24284.0,25.6755,25.7135,25.6755,25.6755,24284.0
2020-08-21 12:40:00,27.05,27.08,27.02,27.08,125708.0,25.6755,25.704,25.647,25.704,125708.0
2020-08-21 12:50:00,27.08,27.08,27.03,27.04,27704.0,25.704,25.704,25.6565,25.666,27704.0
2020-08-21 13:00:00,27.04,27.04,27.0,27.03,22520.0,25.666,25.666,25.6281,25.6565,22520.0
2020-08-21 13:10:00,27.03,27.04,27.02,27.04,14824.0,25.6565,25.666,25.647,25.666,14824.0
2020-08-21 13:20:00,27.03,27.04,27.02,27.03,29112.0,25.6565,25.666,25.647,25.6565,29112.0
2020-08-21 13:30:00,27.03,27.06,27.03,27.03,62352.0,25.6565,25.685,25.6565,25.6565,62352.0
2020-08-21 13:40:00,27.04,27.09,27.03,27.09,56724.0,25.666,25.7135,25.6565,25.7135,56724.0
2020-08-21 13:50:00,27.09,27.14,27.09,27.13,46032.0,25.7135,25.7609,25.7135,25.7515,46032.0
2020-08-21 14:00:00,27.13,27.15,27.11,27.14,40092.0,25.7515,25.7704,25.7325,25.7609,40092.0
2020-08-21 14:10:00,27.14,27.15,27.11,27.11,28080.0,25.7609,25.7704,25.7325,25.7325,28080.0
2020-08-21 14:20:00,27.11,27.13,27.1,27.12,58056.0,25.7325,25.7515,25.723,25.742,58056.0
2020-08-21 14:30:00,27.12,27.13,27.08,27.09,65748.0,25.742,25.7515,25.704,25.7135,65748.0
2020-08-21 14:40:00,27.08,27.12,27.08,27.11,54172.0,25.704,25.742,25.704,25.7325,54172.0
2020-08-21 14:50:00,27.11,27.13,27.11,27.12,26124.0,25.7325,25.7515,25.7325,25.742,26124.0
2020-08-21 15:00:00,27.11,27.13,27.09,27.11,65728.0,25.7325,25.7515,25.7135,25.7325,65728.0
2020-08-21 15:10:00,27.11,27.12,27.1,27.11,33920.0,25.7325,25.742,25.723,25.7325,33920.0
2020-08-21 15:20:00,27.11,27.11,27.09,27.11,60276.0,25.7325,25.7325,25.7135,25.7325,60276.0
2020-08-21 15:30:00,27.1,27.11,27.09,27.11,74804.0,25.723,25.7325,25.7135,25.7325,74804.0
2020-08-21 15:40:00,27.11,27.11,27.05,27.06,114544.0,25.7325,25.7325,25.6755,25.685,114544.0
2020-08-21 15:50:00,27.06,27.11,27.06,27.06,399472.0,25.685,25.7325,25.685,25.685,399472.0
2020-08-24 09:30:00,26.25,26.92,26.05,26.89,427516.0,24.9162,25.5521,24.7263,25.5236,427516.0
2020-08-24 09:40:00,26.91,27.11,26.91,27.07,95572.0,25.5426,25.7325,25.5426,25.6945,95572.0
2020-08-24 09:50:00,27.07,27.27,27.07,27.25,86248.0,25.6945,25.8843,25.6945,25.8654,86248.0
2020-08-24 10:00:00,27.28,27.28,27.15,27.16,58160.0,25.8938,25.8938,25.7704,25.7799,58160.0
2020-08-24 10:10:00,27.17,27.32,27.17,27.29,72196.0,25.7894,25.9318,25.7894,25.9033,72196.0
2020-08-24 10:20:00,27.28,27.28,27.14,27.17,48104.0,25.8938,25.8938,25.7609,25.7894,48104.0
2020-08-24 10:30:00,27.16,27.19,27.14,27.16,28516.0,25.7799,25.8084,25.7609,25.7799,28516.0
2020-08-24 10:40:00,27.16,27.2,27.14,27.2,28684.0,25.7799,25.8179,25.7609,25.8179,28684.0
2020-08-24 10:50:00,27.21,27.21,27.12,27.15,27888.0,25.8274,25.8274,25.742,25.7704,27888.0
2020-08-24 11:00:00,27.14,27.21,27.14,27.17,33280.0,25.7609,25.8274,25.7609,25.7894,33280.0
2020-08-24 11:10:00,27.18,27.19,27.17,27.18,20428.0,25.7989,25.8084,25.7894,25.7989,20428.0
2020-08-24 11:20:00,27.19,27.2,27.14,27.14,27760.0,25.8084,25.8179,25.7609,25.7609,27760.0
2020-08-24 11:30:00,27.15,27.18,27.14,27.16,24820.0,25.7704,25.7989,25.7609,25.7799,24820.0
2020-08-24 11:40:00,27.16,27.18,27.14,27.15,34152.0,25.7799,25.7989,25.7609,25.7704,34152.0
2020-08-24 11:50:00,27.16,27.16,27.1,27.11,29640.0,25.7799,25.7799,25.723,25.7325,29640.0
2020-08-24 12:00:00,27.11,27.16,27.11,27.14,25516.0,25.7325,25.7799,25.7325,25.7609,25516.0
2020-08-24 12:10:00,27.15,27.15,27.12,27.12,24588.0,25.7704,25.7704,25.742,25.742,24588.0
2020-08-24 12:20:00,27.12,27.14,27.1,27.11,29748.0,25.742,25.7609,25.723,25.7325,29748.0
2020-08-24 12:30:00,27.11,27.12,27.1,27.11,16824.0,25.7325,25.742,25.723,25.7325,16824.0
2020-08-24 12:40:00,27.12,27.12,27.09,27.09,23776.0,25.742,25.742,25.7135,25.7135,23776.0
2020-08-24 12:50:00,27.08,27.1,27.06,27.1,22424.0,25.704,25.723,25.685,25.723,22424.0
2020-08-24 13:00:00,27.09,27.14,27.09,27.11,19076.0,25.7135,25.7609,25.7135,25.7325,19076.0
2020-08-24 13:10:00,27.12,27.13,27.11,27.11,22304.0,25.742,25.7515,25.7325,25.7325,22304.0
2020-08-24 13:20:00,27.11,27.12,27.1,27.11,22888.0,25.7325,25.742,25.723,25.7325,22888.0
2020-08-24 13:30:00,27.12,27.12,27.08,27.11,21316.0,25.742,25.742,25.704,25.7325,21316.0
2020-08-24 13:40:00,27.12,27.14,27.09,27.1,16616.0,25.742,25.7609,25.7135,25.723,16616.0
2020-08-24 13:50:00,27.1,27.11,27.1,27.11,16820.0,25.723,25.7325,25.723,25.7325,16820.0
2020-08-24 14:00:00,27.12,27.12,27.1,27.11,29876.0,25.742,25.742,25.723,25.7325,29876.0
2020-08-24 14:10:00,27.11,27.12,27.1,27.12,26408.0,25.7325,25.742,25.723,25.742,26408.0
2020-08-24 14:20:00,27.11,27.11,27.08,27.09,39712.0,25.7325,25.7325,25.704,25.7135,39712.0
2020-08-24 14:30:00,27.09,27.1,27.07,27.09,22888.0,25.7135,25.723,25.6945,25.7135,22888.0
2020-08-24 14:40:00,27.08,27.09,27.05,27.07,21776.0,25.704,25.7135,25.6755,25.6945,21776.0
2020-08-24 14:50:00,27.07,27.07,27.05,27.07,21364.0,25.6945,25.6945,25.6755,25.6945,21364.0
2020-08-24 15:00:00,27.06,27.08,27.05,27.05,22256.0,25.685,25.704,25.6755,25.6755,22256.0
2020-08-24 15:10:00,27.05,27.05,27.03,27.05,53952.0,25.6755,25.6755,25.6565,25.6755,53952.0
2020-08-24 15:20:00,27.04,27.08,27.03,27.07,54736.0,25.666,25.704,25.6565,25.6945,54736.0
2020-08-24 15:30:00,27.08,27.12,27.07,27.11,48292.0,25.704,25.742,25.6945,25.7325,48292.0
2020-08-24 15:40:00,27.11,27.12,27.1,27.1,80376.0,25.7325,25.742,25.723,25.723,80376.0
2020-08-24 15:50:00,27.1,27.2,27.08,27.19,322456.0,25.723,25.8179,25.704,25.8084,322456.0
2020-08-25 09:30:00,27.29,27.33,27.25,27.32,104860.0,25.9033,25.9413,25.8654,25.9318,104860.0
2020-08-25 09:40:00,27.32,27.38,27.31,27.36,51120.0,25.9318,25.9888,25.9223,25.9698,51120.0
2020-08-25 09:50:00,27.36,27.53,27.34,27.52,120384.0,25.9698,26.1311,25.9508,26.1216,120384.0
2020-08-25 10:00:00,27.52,27.55,27.41,27.41,56920.0,26.1216,26.1501,26.0172,26.0172,56920.0
2020-08-25 10:10:00,27.42,27.43,27.38,27.38,166356.0,26.0267,26.0362,25.9888,25.9888,166356.0
2020-08-25 10:20:00,27.38,27.38,27.25,27.26,102776.0,25.9888,25.9888,25.8654,25.8748,102776.0
2020-08-25 10:30:00,27.25,27.29,27.24,27.28,96680.0,25.8654,25.9033,25.8559,25.8938,96680.0
2020-08-25 10:40:00,27.27,27.27,27.18,27.21,58292.0,25.8843,25.8843,25.7989,25.8274,58292.0
2020-08-25 10:50:00,27.2,27.21,27.16,27.19,39240.0,25.8179,25.8274,25.7799,25.8084,39240.0
2020-08-25 11:00:00,27.17,27.19,27.15,27.17,60832.0,25.7894,25.8084,25.7704,25.7894,60832.0
2020-08-25 11:10:00,27.17,27.23,27.15,27.21,174644.0,25.7894,25.8464,25.7704,25.8274,174644.0
2020-08-25 11:20:00,27.21,27.23,27.16,27.18,32208.0,25.8274,25.8464,25.7799,25.7989,32208.0
2020-08-25 11:30:00,27.18,27.18,27.13,27.15,35472.0,25.7989,25.7989,25.7515,25.7704,35472.0
2020-08-25 11:40:00,27.15,27.17,27.13,27.16,31504.0,25.7704,25.7894,25.7515,25.7799,31504.0
2020-08-25 11:50:00,27.17,27.21,27.16,27.16,46756.0,25.7894,25.8274,25.7799,25.7799,46756.0
2020-08-25 12:00:00,27.17,27.18,27.13,27.14,138808.0,25.7894,25.7989,25.7515,25.7609,138808.0
2020-08-25 12:10:00,27.15,27.23,27.14,27.23,190460.0,25.7704,25.8464,25.7609,25.8464,190460.0
2020-08-25 12:20:00,27.23,27.24,27.17,27.18,47380.0,25.8464,25.8559,25.7894,25.7989,47380.0
2020-08-25 12:30:00,27.2,27.2,27.16,27.18,54184.0,25.8179,25.8179,25.7799,25.7989,54184.0
2020-08-25 12:40:00,27.18,27.19,27.17,27.19,50312.0,25.7989,25.8084,25.7894,25.8084,50312.0
2020-08-25 12:50:00,27.18,27.18,27.17,27.18,20172.0,25.7989,25.7989,25.7894,25.7989,20172.0
2020-08-25 13:00:00,27.18,27.19,27.17,27.17,60324.0,25.7989,25.8084,25.7894,25.7894,60324.0
2020-08-25 13:10:00,27.17,27.21,27.16,27.21,42968.0,25.7894,25.8274,25.7799,25.8274,42968.0
2020-08-25 13:20:00,27.21,27.21,27.2,27.21,15240.0,25.8274,25.8274,25.8179,25.8274,15240.0
2020-08-25 13:30:00,27.21,27.23,27.21,27.22,23700.0,25.8274,25.8464,25.8274,25.8369,23700.0
2020-08-25 13:40:00,27.22,27.24,27.22,27.23,23556.0,25.8369,25.8559,25.8369,25.8464,23556.0
2020-08-25 13:50:00,27.23,27.23,27.2,27.21,31992.0,25.8464,25.8464,25.8179,25.8274,31992.0
2020-08-25 14:00:00,27.22,27.22,27.19,27.19,40716.0,25.8369,25.8369,25.8084,25.8084,40716.0
2020-08-25 14:10:00,27.2,27.21,27.16,27.16,37552.0,25.8179,25.8274,25.7799,25.7799,37552.0
2020-08-25 14:20:00,27.16,27.22,27.15,27.21,41108.0,25.7799,25.8369,25.7704,25.8274,41108.0
2020-08-25 14:30:00,27.21,27.23,27.2,27.23,26556.0,25.8274,25.8464,25.8179,25.8464,26556.0
2020-08-25 14:40:00,27.23,27.23,27.22,27.23,23148.0,25.8464,25.8464,25.8369,25.8464,23148.0
2020-08-25 14:50:00,27.23,27.23,27.21,27.22,50552.0,25.8464,25.8464,25.8274,25.8369,50552.0
2020-08-25 15:00:00,27.21,27.23,27.2,27.22,48612.0,25.8274,25.8464,25.8179,25.8369,48612.0
2020-08-25 15:10:00,27.22,27.23,27.21,27.22,26472.0,25.8369,25.8464,25.8274,25.8369,26472.0
2020-08-25 15:20:00,27.22,27.23,27.21,27.23,52568.0,25.8369,25.8464,25.8274,25.8464,52568.0
2020-08-25 15:30:00,27.23,27.23,27.18,27.2,88808.0,25.8464,25.8464,25.7989,25.8179,88808.0
2020-08-25 15:40:00,27.2,27.2,27.18,27.19,84328.0,25.8179,25.8179,25.7989,25.8084,84328.0
2020-08-25 15:50:00,27.18,27.24,27.18,27.23,251228.0,25.7989,25.8559,25.7989,25.8464,251228.0
2020-08-26 09:30:00,27.24,27.24,27.17,27.22,78780.0,25.8559,25.8559,25.7894,25.8369,78780.0
2020-08-26 09:40:00,27.22,27.24,27.13,27.18,54248.0,25.8369,25.8559,25.7515,25.7989,54248.0
2020-08-26 09:50:00,27.18,27.3,27.18,27.23,55036.0,25.7989,25.9128,25.7989,25.8464,55036.0
2020-08-26 10:00:00,27.25,27.28,27.24,27.27,72892.0,25.8654,25.8938,25.8559,25.8843,72892.0
2020-08-26 10:10:00,27.27,27.28,27.23,27.23,74688.0,25.8843,25.8938,25.8464,25.8464,74688.0
2020-08-26 10:20:00,27.23,27.23,27.21,27.23,47660.0,25.8464,25.8464,25.8274,25.8464,47660.0
2020-08-26 10:30:00,27.23,27.24,27.2,27.22,100688.0,25.8464,25.8559,25.8179,25.8369,100688.0
2020-08-26 10:40:00,27.21,27.23,27.19,27.2,57680.0,25.8274,25.8464,25.8084,25.8179,57680.0
2020-08-26 10:50:00,27.19,27.23,27.18,27.2,41532.0,25.8084,25.8464,25.7989,25.8179,41532.0
2020-08-26 11:00:00,27.2,27.23,27.19,27.22,59676.0,25.8179,25.8464,25.8084,25.8369,59676.0
2020-08-26 11:10:00,27.22,27.23,27.17,27.17,57620.0,25.8369,25.8464,25.7894,25.7894,57620.0
2020-08-26 11:20:00,27.18,27.2,27.17,27.18,24092.0,25.7989,25.8179,25.7894,25.7989,24092.0
2020-08-26 11:30:00,27.17,27.17,27.13,27.16,45392.0,25.7894,25.7894,25.7515,25.7799,45392.0
2020-08-26 11:40:00,27.16,27.19,27.15,27.18,25328.0,25.7799,25.8084,25.7704,25.7989,25328.0
2020-08-26 11:50:00,27.18,27.22,27.18,27.2,38780.0,25.7989,25.8369,25.7989,25.8179,38780.0
2020-08-26 12:00:00,27.2,27.21,27.18,27.18,41776.0,25.8179,25.8274,25.7989,25.7989,41776.0
2020-08-26 12:10:00,27.18,27.21,27.17,27.21,72220.0,25.7989,25.8274,25.7894,25.8274,72220.0
2020-08-26 12:20:00,27.21,27.23,27.2,27.23,29356.0,25.8274,25.8464,25.8179,25.8464,29356.0
2020-08-26 12:30:00,27.22,27.24,27.21,27.24,50316.0,25.8369,25.8559,25.8274,25.8559,50316.0
2020-08-26 12:40:00,27.24,27.27,27.23,27.26,72264.0,25.8559,25.8843,25.8464,25.8748,72264.0
2020-08-26 12:50:00,27.25,27.29,27.25,27.29,29800.0,25.8654,25.9033,25.8654,25.9033,29800.0
2020-08-26 13:00:00,27.3,27.33,27.3,27.31,19208.0,25.9128,25.9413,25.9128,25.9223,19208.0
2020-08-26 13:10:00,27.31,27.34,27.29,27.33,19184.0,25.9223,25.9508,25.9033,25.9413,19184.0
2020-08-26 13:20:00,27.33,27.33,27.25,27.26,59348.0,25.9413,25.9413,25.8654,25.8748,59348.0
2020-08-26 13:30:00,27.26,27.27,27.25,27.27,32636.0,25.8748,25.8843,25.8654,25.8843,32636.0
2020-08-26 13:40:00,27.26,27.27,27.25,27.27,31476.0,25.8748,25.8843,25.8654,25.8843,31476.0
2020-08-26 13:50:00,27.26,27.27,27.25,27.26,28636.0,25.8748,25.8843,25.8654,25.8748,28636.0
2020-08-26 14:00:00,27.26,27.31,27.26,27.3,43164.0,25.8748,25.9223,25.8748,25.9128,43164.0
2020-08-26 14:10:00,27.3,27.32,27.28,27.31,28500.0,25.9128,25.9318,25.8938,25.9223,28500.0
2020-08-26 14:20:00,27.32,27.35,27.31,27.34,56104.0,25.9318,25.9603,25.9223,25.9508,56104.0
2020-08-26 14:30:00,27.34,27.35,27.31,27.32,40652.0,25.9508,25.9603,25.9223,25.9318,40652.0
2020-08-26 14:40:00,27.32,27.34,27.29,27.32,37332.0,25.9318,25.9508,25.9033,25.9318,37332.0
2020-08-26 14:50:00,27.32,27.35,27.28,27.28,51824.0,25.9318,25.9603,25.8938,25.8938,51824.0
2020-08-26 15:00:00,27.28,27.35,27.28,27.34,25604.0,25.8938,25.9603,25.8938,25.9508,25604.0
2020-08-26 15:10:00,27.34,27.37,27.34,27.36,29072.0,25.9508,25.9793,25.9508,25.9698,29072.0
2020-08-26 15:20:00,27.36,27.39,27.36,27.38,44852.0,25.9698,25.9982,25.9698,25.9888,44852.0
2020-08-26 15:30:00,27.38,27.39,27.35,27.37,48208.0,25.9888,25.9982,25.9603,25.9793,48208.0
2020-08-26 15:40:00,27.37,27.37,27.34,27.34,52004.0,25.9793,25.9793,25.9508,25.9508,52004.0
2020-08-26 15:50:00,27.34,27.36,27.25,27.26,619296.0,25.9508,25.9698,25.8654,25.8748,619296.0
2020-08-27 09:30:00,27.51,27.51,27.29,27.29,137136.0,26.1121,26.1121,25.9033,25.9033,137136.0
2020-08-27 09:40:00,27.29,27.34,27.26,27.32,47544.0,25.9033,25.9508,25.8748,25.9318,47544.0
2020-08-27 09:50:00,27.32,27.43,27.32,27.41,36668.0,25.9318,26.0362,25.9318,26.0172,36668.0
2020-08-27 10:00:00,27.4,27.4,27.24,27.24,69128.0,26.0077,26.0077,25.8559,25.8559,69128.0
2020-08-27 10:10:00,27.26,27.28,27.18,27.23,48496.0,25.8748,25.8938,25.7989,25.8464,48496.0
2020-08-27 10:20:00,27.24,27.25,27.18,27.25,36356.0,25.8559,25.8654,25.7989,25.8654,36356.0
2020-08-27 10:30:00,27.26,27.27,27.18,27.19,45784.0,25.8748,25.8843,25.7989,25.8084,45784.0
2020-08-27 10:40:00,27.18,27.21,27.17,27.21,24720.0,25.7989,25.8274,25.7894,25.8274,24720.0
2020-08-27 10:50:00,27.21,27.23,27.2,27.23,34164.0,25.8274,25.8464,25.8179,25.8464,34164.0
2020-08-27 11:00:00,27.22,27.22,27.14,27.14,31108.0,25.8369,25.8369,25.7609,25.7609,31108.0
2020-08-27 11:10:00,27.15,27.18,27.14,27.17,34656.0,25.7704,25.7989,25.7609,25.7894,34656.0
2020-08-27 11:20:00,27.16,27.17,27.12,27.14,29072.0,25.7799,25.7894,25.742,25.7609,29072.0
2020-08-27 11:30:00,27.12,27.13,27.1,27.11,52836.0,25.742,25.7515,25.723,25.7325,52836.0
2020-08-27 11:40:00,27.11,27.14,27.11,27.13,50124.0,25.7325,25.7609,25.7325,25.7515,50124.0
2020-08-27 11:50:00,27.13,27.14,27.09,27.1,37072.0,25.7515,25.7609,25.7135,25.723,37072.0
2020-08-27 12:00:00,27.09,27.1,27.07,27.07,54616.0,25.7135,25.723,25.6945,25.6945,54616.0
2020-08-27 12:10:00,27.06,27.09,27.05,27.05,45320.0,25.685,25.7135,25.6755,25.6755,45320.0
2020-08-27 12:20:00,27.05,27.08,27.03,27.05,31796.0,25.6755,25.704,25.6565,25.6755,31796.0
2020-08-27 12:30:00,27.04,27.06,27.0,27.03,30720.0,25.666,25.685,25.6281,25.6565,30720.0
2020-08-27 12:40:00,27.03,27.04,27.0,27.02,38300.0,25.6565,25.666,25.6281,25.647,38300.0
2020-08-27 12:50:00,27.02,27.04,26.98,27.02,29888.0,25.647,25.666,25.6091,25.647,29888.0
2020-08-27 13:00:00,27.0,27.04,26.98,27.03,36936.0,25.6281,25.666,25.6091,25.6565,36936.0
2020-08-27 13:10:00,27.03,27.06,27.02,27.04,54384.0,25.6565,25.685,25.647,25.666,54384.0
2020-08-27 13:20:00,27.04,27.08,27.04,27.07,66528.0,25.666,25.704,25.666,25.6945,66528.0
2020-08-27 13:30:00,27.06,27.1,27.06,27.08,53720.0,25.685,25.723,25.685,25.704,53720.0
2020-08-27 13:40:00,27.08,27.08,27.04,27.06,25872.0,25.704,25.704,25.666,25.685,25872.0
2020-08-27 13:50:00,27.06,27.1,27.03,27.1,51860.0,25.685,25.723,25.6565,25.723,51860.0
2020-08-27 14:00:00,27.1,27.13,27.1,27.13,55812.0,25.723,25.7515,25.723,25.7515,55812.0
2020-08-27 14:10:00,27.13,27.14,27.12,27.13,43048.0,25.7515,25.7609,25.742,25.7515,43048.0
2020-08-27 14:20:00,27.12,27.16,27.12,27.15,82968.0,25.742,25.7799,25.742,25.7704,82968.0
2020-08-27 14:30:00,27.15,27.16,27.14,27.14,51440.0,25.7704,25.7799,25.7609,25.7609,51440.0
2020-08-27 14:40:00,27.14,27.15,27.13,27.14,55956.0,25.7609,25.7704,25.7515,25.7609,55956.0
2020-08-27 14:50:00,27.14,27.15,27.12,27.14,42620.0,25.7609,25.7704,25.742,25.7609,42620.0
2020-08-27 15:00:00,27.14,27.16,27.12,27.14,56652.0,25.7609,25.7799,25.742,25.7609,56652.0
2020-08-27 15:10:00,27.15,27.15,27.12,27.15,90208.0,25.7704,25.7704,25.742,25.7704,90208.0
2020-08-27 15:20:00,27.15,27.15,27.11,27.12,35708.0,25.7704,25.7704,25.7325,25.742,35708.0
2020-08-27 15:30:00,27.13,27.14,27.1,27.1,82468.0,25.7515,25.7609,25.723,25.723,82468.0
2020-08-27 15:40:00,27.1,27.11,27.04,27.05,66064.0,25.723,25.7325,25.666,25.6755,66064.0
2020-08-27 15:50:00,27.04,27.05,26.99,27.02,220636.0,25.666,25.6755,25.6186,25.647,220636.0
2020-08-28 09:30:00,27.05,27.05,26.93,26.97,118864.0,25.6755,25.6755,25.5616,25.5996,118864.0
2020-08-28 09:40:00,27.0,27.11,27.0,27.08,122832.0,25.6281,25.7325,25.6281,25.704,122832.0
2020-08-28 09:50:00,27.08,27.12,27.06,27.07,93812.0,25.704,25.742,25.685,25.6945,93812.0
2020-08-28 10:00:00,27.08,27.14,27.08,27.14,365076.0,25.704,25.7609,25.704,25.7609,365076.0
2020-08-28 10:10:00,27.14,27.18,27.11,27.18,97692.0,25.7609,25.7989,25.7325,25.7989,97692.0
2020-08-28 10:20:00,27.18,27.21,27.17,27.19,35692.0,25.7989,25.8274,25.7894,25.8084,35692.0
2020-08-28 10:30:00,27.18,27.2,27.11,27.14,39504.0,25.7989,25.8179,25.7325,25.7609,39504.0
2020-08-28 10:40:00,27.14,27.15,27.09,27.12,26388.0,25.7609,25.7704,25.7135,25.742,26388.0
2020-08-28 10:50:00,27.13,27.14,27.09,27.12,40748.0,25.7515,25.7609,25.7135,25.742,40748.0
2020-08-28 11:00:00,27.12,27.18,27.1,27.18,51456.0,25.742,25.7989,25.723,25.7989,51456.0
2020-08-28 11:10:00,27.17,27.19,27.14,27.18,26252.0,25.7894,25.8084,25.7609,25.7989,26252.0
2020-08-28 11:20:00,27.18,27.21,27.18,27.2,22912.0,25.7989,25.8274,25.7989,25.8179,22912.0
2020-08-28 11:30:00,27.21,27.21,27.19,27.21,33764.0,25.8274,25.8274,25.8084,25.8274,33764.0
2020-08-28 11:40:00,27.2,27.21,27.18,27.18,22356.0,25.8179,25.8274,25.7989,25.7989,22356.0
2020-08-28 11:50:00,27.18,27.2,27.17,27.18,36088.0,25.7989,25.8179,25.7894,25.7989,36088.0
2020-08-28 12:00:00,27.18,27.25,27.17,27.24,33168.0,25.7989,25.8654,25.7894,25.8559,33168.0
2020-08-28 12:10:00,27.23,27.25,27.15,27.24,284688.0,25.8464,25.8654,25.7704,25.8559,284688.0
2020-08-28 12:20:00,27.24,27.24,27.2,27.23,34368.0,25.8559,25.8559,25.8179,25.8464,34368.0
2020-08-28 12:30:00,27.21,27.29,27.21,27.27,94532.0,25.8274,25.9033,25.8274,25.8843,94532.0
2020-08-28 12:40:00,27.27,27.3,27.26,27.3,30584.0,25.8843,25.9128,25.8748,25.9128,30584.0
2020-08-28 12:50:00,27.31,27.35,27.31,27.33,22104.0,25.9223,25.9603,25.9223,25.9413,22104.0
2020-08-28 13:00:00,27.33,27.33,27.3,27.31,32548.0,25.9413,25.9413,25.9128,25.9223,32548.0
2020-08-28 13:10:00,27.32,27.32,27.3,27.31,20148.0,25.9318,25.9318,25.9128,25.9223,20148.0
2020-08-28 13:20:00,27.31,27.32,27.28,27.28,21152.0,25.9223,25.9318,25.8938,25.8938,21152.0
2020-08-28 13:30:00,27.28,27.31,27.28,27.29,24056.0,25.8938,25.9223,25.8938,25.9033,24056.0
2020-08-28 13:40:00,27.29,27.32,27.29,27.31,16372.0,25.9033,25.9318,25.9033,25.9223,16372.0
2020-08-28 13:50:00,27.32,27.36,27.32,27.34,20956.0,25.9318,25.9698,25.9318,25.9508,20956.0
2020-08-28 14:00:00,27.32,27.34,27.29,27.33,47516.0,25.9318,25.9508,25.9033,25.9413,47516.0
2020-08-28 14:10:00,27.34,27.37,27.33,27.37,15592.0,25.9508,25.9793,25.9413,25.9793,15592.0
2020-08-28 14:20:00,27.38,27.4,27.36,27.37,55440.0,25.9888,26.0077,25.9698,25.9793,55440.0
2020-08-28 14:30:00,27.38,27.4,27.36,27.36,28564.0,25.9888,26.0077,25.9698,25.9698,28564.0
2020-08-28 14:40:00,27.37,27.38,27.36,27.38,127588.0,25.9793,25.9888,25.9698,25.9888,127588.0
2020-08-28 14:50:00,27.38,27.41,27.36,27.4,81712.0,25.9888,26.0172,25.9698,26.0077,81712.0
2020-08-28 15:00:00,27.39,27.43,27.37,27.4,189436.0,25.9982,26.0362,25.9793,26.0077,189436.0
2020-08-28 15:10:00,27.4,27.45,27.38,27.43,59388.0,26.0077,26.0552,25.9888,26.0362,59388.0
2020-08-28 15:20:00,27.44,27.45,27.41,27.43,82540.0,26.0457,26.0552,26.0172,26.0362,82540.0
2020-08-28 15:30:00,27.44,27.48,27.43,27.46,70088.0,26.0457,26.0837,26.0362,26.0647,70088.0
2020-08-28 15:40:00,27.46,27.49,27.45,27.46,51764.0,26.0647,26.0932,26.0552,26.0647,51764.0
2020-08-28 15:50:00,27.46,27.49,27.43,27.45,268036.0,26.0647,26.0932,26.0362,26.0552,268036.0
2020-08-31 09:30:00,27.42,27.47,27.34,27.46,105840.0,26.0267,26.0742,25.9508,26.0647,105840.0
2020-08-31 09:40:00,27.47,27.54,27.45,27.46,29200.0,26.0742,26.1406,26.0552,26.0647,29200.0
2020-08-31 09:50:00,27.48,27.48,27.42,27.46,27896.0,26.0837,26.0837,26.0267,26.0647,27896.0
2020-08-31 10:00:00,27.47,27.5,27.44,27.49,61812.0,26.0742,26.1027,26.0457,26.0932,61812.0
2020-08-31 10:10:00,27.49,27.5,27.45,27.5,36672.0,26.0932,26.1027,26.0552,26.1027,36672.0
2020-08-31 10:20:00,27.49,27.51,27.47,27.5,45984.0,26.0932,26.1121,26.0742,26.1027,45984.0
2020-08-31 10:30:00,27.5,27.57,27.5,27.53,101864.0,26.1027,26.1691,26.1027,26.1311,101864.0
2020-08-31 10:40:00,27.53,27.53,27.47,27.48,35420.0,26.1311,26.1311,26.0742,26.0837,35420.0
2020-08-31 10:50:00,27.46,27.48,27.44,27.47,54084.0,26.0647,26.0837,26.0457,26.0742,54084.0
2020-08-31 11:00:00,27.47,27.52,27.46,27.48,86304.0,26.0742,26.1216,26.0647,26.0837,86304.0
2020-08-31 11:10:00,27.47,27.5,27.44,27.47,38420.0,26.0742,26.1027,26.0457,26.0742,38420.0
2020-08-31 11:20:00,27.46,27.47,27.43,27.46,31324.0,26.0647,26.0742,26.0362,26.0647,31324.0
2020-08-31 11:30:00,27.46,27.48,27.41,27.48,24180.0,26.0647,26.0837,26.0172,26.0837,24180.0
2020-08-31 11:40:00,27.48,27.53,27.48,27.52,51956.0,26.0837,26.1311,26.0837,26.1216,51956.0
2020-08-31 11:50:00,27.52,27.53,27.5,27.53,33784.0,26.1216,26.1311,26.1027,26.1311,33784.0
2020-08-31 12:00:00,27.53,27.58,27.52,27.56,116704.0,26.1311,26.1786,26.1216,26.1596,116704.0
2020-08-31 12:10:00,27.56,27.58,27.54,27.56,56288.0,26.1596,26.1786,26.1406,26.1596,56288.0
2020-08-31 12:20:00,27.56,27.56,27.53,27.55,14452.0,26.1596,26.1596,26.1311,26.1501,14452.0
2020-08-31 12:30:00,27.55,27.56,27.51,27.51,22884.0,26.1501,26.1596,26.1121,26.1121,22884.0
2020-08-31 12:40:00,27.51,27.51,27.47,27.48,22996.0,26.1121,26.1121,26.0742,26.0837,22996.0
2020-08-31 12:50:00,27.48,27.51,27.48,27.5,19044.0,26.0837,26.1121,26.0837,26.1027,19044.0
2020-08-31 13:00:00,27.5,27.5,27.5,27.5,20040.0,26.1027,26.1027,26.1027,26.1027,20040.0
2020-08-31 13:10:00,27.5,27.5,27.48,27.5,26312.0,26.1027,26.1027,26.0837,26.1027,26312.0
2020-08-31 13:20:00,27.49,27.5,27.47,27.48,26812.0,26.0932,26.1027,26.0742,26.0837,26812.0
2020-08-31 13:30:00,27.47,27.5,27.47,27.49,24952.0,26.0742,26.1027,26.0742,26.0932,24952.0
2020-08-31 13:40:00,27.49,27.5,27.48,27.48,79920.0,26.0932,26.1027,26.0837,26.0837,79920.0
2020-08-31 13:50:00,27.48,27.5,27.48,27.49,18928.0,26.0837,26.1027,26.0837,26.0932,18928.0
2020-08-31 14:00:00,27.49,27.49,27.45,27.49,31660.0,26.0932,26.0932,26.0552,26.0932,31660.0
2020-08-31 14:10:00,27.49,27.5,27.48,27.49,49608.0,26.0932,26.1027,26.0837,26.0932,49608.0
2020-08-31 14:20:00,27.49,27.5,27.49,27.5,28892.0,26.0932,26.1027,26.0932,26.1027,28892.0
2020-08-31 14:30:00,27.49,27.5,27.47,27.49,36064.0,26.0932,26.1027,26.0742,26.0932,36064.0
2020-08-31 14:40:00,27.49,27.51,27.48,27.49,49744.0,26.0932,26.1121,26.0837,26.0932,49744.0
2020-08-31 14:50:00,27.49,27.5,27.48,27.5,34056.0,26.0932,26.1027,26.0837,26.1027,34056.0
2020-08-31 15:00:00,27.5,27.5,27.45,27.5,50196.0,26.1027,26.1027,26.0552,26.1027,50196.0
2020-08-31 15:10:00,27.5,27.5,27.46,27.46,40744.0,26.1027,26.1027,26.0647,26.0647,40744.0
2020-08-31 15:20:00,27.46,27.48,27.45,27.48,56776.0,26.0647,26.0837,26.0552,26.0837,56776.0
2020-08-31 15:30:00,27.47,27.5,27.47,27.49,73860.0,26.0742,26.1027,26.0742,26.0932,73860.0
2020-08-31 15:40:00,27.49,27.54,27.45,27.52,180632.0,26.0932,26.1406,26.0552,26.1216,180632.0
2020-08-31 15:50:00,27.52,27.54,27.43,27.43,372412.0,26.1216,26.1406,26.0362,26.0362,372412.0
2020-09-01 09:30:00,27.5,27.53,27.37,27.47,188452.0,26.1027,26.1311,25.9793,26.0742,188452.0
2020-09-01 09:40:00,27.48,27.52,27.35,27.46,75228.0,26.0837,26.1216,25.9603,26.0647,75228.0
2020-09-01 09:50:00,27.46,27.49,27.42,27.43,31380.0,26.0647,26.0932,26.0267,26.0362,31380.0
2020-09-01 10:00:00,27.42,27.54,27.42,27.49,57780.0,26.0267,26.1406,26.0267,26.0932,57780.0
2020-09-01 10:10:00,27.49,27.61,27.49,27.58,62952.0,26.0932,26.2071,26.0932,26.1786,62952.0
2020-09-01 10:20:00,27.58,27.65,27.58,27.65,43372.0,26.1786,26.245,26.1786,26.245,43372.0
2020-09-01 10:30:00,27.65,27.7,27.65,27.68,35688.0,26.245,26.2925,26.245,26.2735,35688.0
2020-09-01 10:40:00,27.68,27.72,27.68,27.71,43212.0,26.2735,26.3115,26.2735,26.302,43212.0
2020-09-01 10:50:00,27.7,27.74,27.67,27.69,54968.0,26.2925,26.3305,26.264,26.283,54968.0
2020-09-01 11:00:00,27.7,27.7,27.62,27.68,97768.0,26.2925,26.2925,26.2166,26.2735,97768.0
2020-09-01 11:10:00,27.67,27.74,27.67,27.72,66856.0,26.264,26.3305,26.264,26.3115,66856.0
2020-09-01 11:20:00,27.68,27.72,27.67,27.71,65668.0,26.2735,26.3115,26.264,26.302,65668.0
2020-09-01 11:30:00,27.71,27.73,27.69,27.72,38644.0,26.302,26.321,26.283,26.3115,38644.0
2020-09-01 11:40:00,27.72,27.75,27.71,27.74,30504.0,26.3115,26.34,26.302,26.3305,30504.0
2020-09-01 11:50:00,27.75,27.75,27.7,27.7,36540.0,26.34,26.34,26.2925,26.2925,36540.0
2020-09-01 12:00:00,27.7,27.75,27.69,27.75,69204.0,26.2925,26.34,26.283,26.34,69204.0
2020-09-01 12:10:00,27.75,27.75,27.71,27.74,49032.0,26.34,26.34,26.302,26.3305,49032.0
2020-09-01 12:20:00,27.74,27.76,27.72,27.72,95028.0,26.3305,26.3494,26.3115,26.3115,95028.0
2020-09-01 12:30:00,27.73,27.75,27.73,27.74,37168.0,26.321,26.34,26.321,26.3305,37168.0
2020-09-01 12:40:00,27.73,27.75,27.72,27.72,58152.0,26.321,26.34,26.3115,26.3115,58152.0
2020-09-01 12:50:00,27.72,27.74,27.7,27.71,32480.0,26.3115,26.3305,26.2925,26.302,32480.0
2020-09-01 13:00:00,27.7,27.72,27.68,27.68,54076.0,26.2925,26.3115,26.2735,26.2735,54076.0
2020-09-01 13:10:00,27.68,27.69,27.67,27.68,18832.0,26.2735,26.283,26.264,26.2735,18832.0
2020-09-01 13:20:00,27.68,27.7,27.66,27.69,38292.0,26.2735,26.2925,26.2545,26.283,38292.0
2020-09-01 13:30:00,27.69,27.75,27.69,27.74,101784.0,26.283,26.34,26.283,26.3305,101784.0
2020-09-01 13:40:00,27.74,27.75,27.72,27.74,129524.0,26.3305,26.34,26.3115,26.3305,129524.0
2020-09-01 13:50:00,27.73,27.74,27.7,27.73,53740.0,26.321,26.3305,26.2925,26.321,53740.0
2020-09-01 14:00:00,27.74,27.74,27.71,27.73,30004.0,26.3305,26.3305,26.302,26.321,30004.0
2020-09-01 14:10:00,27.73,27.75,27.73,27.74,65144.0,26.321,26.34,26.321,26.3305,65144.0
2020-09-01 14:20:00,27.74,27.75,27.72,27.73,70564.0,26.3305,26.34,26.3115,26.321,70564.0
2020-09-01 14:30:00,27.73,27.75,27.72,27.75,42832.0,26.321,26.34,26.3115,26.34,42832.0
2020-09-01 14:40:00,27.75,27.75,27.74,27.75,56952.0,26.34,26.34,26.3305,26.34,56952.0
2020-09-01 14:50:00,27.74,27.76,27.73,27.75,165200.0,26.3305,26.3494,26.321,26.34,165200.0
2020-09-01 15:00:00,27.74,27.75,27.69,27.7,42700.0,26.3305,26.34,26.283,26.2925,42700.0
2020-09-01 15:10:00,27.7,27.7,27.65,27.69,51844.0,26.2925,26.2925,26.245,26.283,51844.0
2020-09-01 15:20:00,27.69,27.71,27.65,27.67,58544.0,26.283,26.302,26.245,26.264,58544.0
2020-09-01 15:30:00,27.66,27.68,27.65,27.68,64336.0,26.2545,26.2735,26.245,26.2735,64336.0
2020-09-01 15:40:00,27.68,27.72,27.67,27.7,188188.0,26.2735,26.3115,26.264,26.2925,188188.0
2020-09-01 15:50:00,27.73,27.75,27.61,27.7,697012.0,26.321,26.34,26.2071,26.2925,697012.0
2020-09-02 09:30:00,27.87,27.87,27.69,27.76,143880.0,26.4539,26.4539,26.283,26.3494,143880.0
2020-09-02 09:40:00,27.75,27.79,27.71,27.78,97404.0,26.34,26.3779,26.302,26.3684,97404.0
2020-09-02 09:50:00,27.77,27.92,27.75,27.91,131864.0,26.3589,26.5013,26.34,26.4918,131864.0
2020-09-02 10:00:00,27.91,27.94,27.78,27.86,55808.0,26.4918,26.5203,26.3684,26.4444,55808.0
2020-09-02 10:10:00,27.85,27.93,27.82,27.93,59412.0,26.4349,26.5108,26.4064,26.5108,59412.0
2020-09-02 10:20:00,27.93,27.98,27.92,27.96,89252.0,26.5108,26.5583,26.5013,26.5393,89252.0
2020-09-02 10:30:00,27.96,27.96,27.89,27.91,51376.0,26.5393,26.5393,26.4728,26.4918,51376.0
2020-09-02 10:40:00,27.92,27.95,27.91,27.93,60076.0,26.5013,26.5298,26.4918,26.5108,60076.0
2020-09-02 10:50:00,27.93,28.0,27.93,27.95,92256.0,26.5108,26.5772,26.5108,26.5298,92256.0
2020-09-02 11:00:00,27.96,27.97,27.92,27.94,40916.0,26.5393,26.5488,26.5013,26.5203,40916.0
2020-09-02 11:10:00,27.94,27.96,27.91,27.92,47808.0,26.5203,26.5393,26.4918,26.5013,47808.0
2020-09-02 11:20:00,27.93,27.95,27.91,27.95,40040.0,26.5108,26.5298,26.4918,26.5298,40040.0
2020-09-02 11:30:00,27.95,27.98,27.92,27.93,43836.0,26.5298,26.5583,26.5013,26.5108,43836.0
2020-09-02 11:40:00,27.94,27.99,27.93,27.98,45164.0,26.5203,26.5678,26.5108,26.5583,45164.0
2020-09-02 11:50:00,27.96,28.01,27.96,28.0,70908.0,26.5393,26.5867,26.5393,26.5772,70908.0
2020-09-02 12:00:00,28.0,28.03,27.99,28.0,31228.0,26.5772,26.6057,26.5678,26.5772,31228.0
2020-09-02 12:10:00,28.02,28.05,28.02,28.04,32796.0,26.5962,26.6247,26.5962,26.6152,32796.0
2020-09-02 12:20:00,28.05,28.05,27.99,28.0,81980.0,26.6247,26.6247,26.5678,26.5772,81980.0
2020-09-02 12:30:00,28.0,28.04,28.0,28.04,67708.0,26.5772,26.6152,26.5772,26.6152,67708.0
2020-09-02 12:40:00,28.04,28.05,27.98,27.99,106476.0,26.6152,26.6247,26.5583,26.5678,106476.0
2020-09-02 12:50:00,28.0,28.03,27.99,28.0,25152.0,26.5772,26.6057,26.5678,26.5772,25152.0
2020-09-02 13:00:00,28.0,28.0,27.94,27.98,67716.0,26.5772,26.5772,26.5203,26.5583,67716.0
2020-09-02 13:10:00,27.98,28.03,27.98,27.99,108164.0,26.5583,26.6057,26.5583,26.5678,108164.0
2020-09-02 13:20:00,28.0,28.06,28.0,28.05,56512.0,26.5772,26.6342,26.5772,26.6247,56512.0
2020-09-02 13:30:00,28.06,28.11,28.04,28.11,29748.0,26.6342,26.6817,26.6152,26.6817,29748.0
2020-09-02 13:40:00,28.11,28.13,28.1,28.13,54408.0,26.6817,26.7006,26.6722,26.7006,54408.0
2020-09-02 13:50:00,28.13,28.15,28.11,28.12,56228.0,26.7006,26.7196,26.6817,26.6912,56228.0
2020-09-02 14:00:00,28.12,28.15,28.08,28.14,41952.0,26.6912,26.7196,26.6532,26.7101,41952.0
2020-09-02 14:10:00,28.14,28.14,28.11,28.13,44000.0,26.7101,26.7101,26.6817,26.7006,44000.0
2020-09-02 14:20:00,28.13,28.16,28.12,28.13,107448.0,26.7006,26.7291,26.6912,26.7006,107448.0
2020-09-02 14:30:00,28.14,28.16,28.13,28.16,55804.0,26.7101,26.7291,26.7006,26.7291,55804.0
2020-09-02 14:40:00,28.15,28.16,28.11,28.16,59304.0,26.7196,26.7291,26.6817,26.7291,59304.0
2020-09-02 14:50:00,28.16,28.16,28.15,28.16,35560.0,26.7291,26.7291,26.7196,26.7291,35560.0
2020-09-02 15:00:00,28.16,28.17,28.14,28.14,49436.0,26.7291,26.7386,26.7101,26.7101,49436.0
2020-09-02 15:10:00,28.14,28.21,28.14,28.19,100268.0,26.7101,26.7766,26.7101,26.7576,100268.0
2020-09-02 15:20:00,28.18,28.19,28.17,28.19,67936.0,26.7481,26.7576,26.7386,26.7576,67936.0
2020-09-02 15:30:00,28.19,28.25,28.18,28.25,126436.0,26.7576,26.8145,26.7481,26.8145,126436.0
2020-09-02 15:40:00,28.24,28.31,28.24,28.3,163148.0,26.8051,26.8715,26.8051,26.862,163148.0
2020-09-02 15:50:00,28.3,28.3,28.21,28.24,465176.0,26.862,26.862,26.7766,26.8051,465176.0
2020-09-03 09:30:00,28.17,28.17,27.93,27.96,143904.0,26.7386,26.7386,26.5108,26.5393,143904.0
2020-09-03 09:40:00,27.99,27.99,27.77,27.88,50428.0,26.5678,26.5678,26.3589,26.4633,50428.0
2020-09-03 09:50:00,27.86,27.88,27.72,27.77,92516.0,26.4444,26.4633,26.3115,26.3589,92516.0
2020-09-03 10:00:00,27.77,27.82,27.74,27.75,62152.0,26.3589,26.4064,26.3305,26.34,62152.0
2020-09-03 10:10:00,27.75,27.77,27.66,27.66,47348.0,26.34,26.3589,26.2545,26.2545,47348.0
2020-09-03 10:20:00,27.66,27.66,27.58,27.66,57988.0,26.2545,26.2545,26.1786,26.2545,57988.0
2020-09-03 10:30:00,27.65,27.76,27.61,27.68,63376.0,26.245,26.3494,26.2071,26.2735,63376.0
2020-09-03 10:40:00,27.71,27.75,27.63,27.63,89956.0,26.302,26.34,26.226,26.226,89956.0
2020-09-03 10:50:00,27.66,27.75,27.66,27.69,53716.0,26.2545,26.34,26.2545,26.283,53716.0
2020-09-03 11:00:00,27.71,27.71,27.45,27.45,46812.0,26.302,26.302,26.0552,26.0552,46812.0
2020-09-03 11:10:00,27.47,27.5,27.14,27.14,71332.0,26.0742,26.1027,25.7609,25.7609,71332.0
2020-09-03 11:20:00,27.17,27.34,27.14,27.32,143556.0,25.7894,25.9508,25.7609,25.9318,143556.0
2020-09-03 11:30:00,27.33,27.4,27.27,27.4,146984.0,25.9413,26.0077,25.8843,26.0077,146984.0
2020-09-03 11:40:00,27.42,27.51,27.41,27.45,30920.0,26.0267,26.1121,26.0172,26.0552,30920.0
2020-09-03 11:50:00,27.45,27.51,27.38,27.4,26324.0,26.0552,26.1121,25.9888,26.0077,26324.0
2020-09-03 12:00:00,27.42,27.45,27.33,27.43,28704.0,26.0267,26.0552,25.9413,26.0362,28704.0
2020-09-03 12:10:00,27.45,27.46,27.38,27.4,53304.0,26.0552,26.0647,25.9888,26.0077,53304.0
2020-09-03 12:20:00,27.4,27.4,27.3,27.31,57876.0,26.0077,26.0077,25.9128,25.9223,57876.0
2020-09-03 12:30:00,27.32,27.33,27.2,27.26,34160.0,25.9318,25.9413,25.8179,25.8748,34160.0
2020-09-03 12:40:00,27.28,27.28,27.16,27.18,33428.0,25.8938,25.8938,25.7799,25.7989,33428.0
2020-09-03 12:50:00,27.2,27.24,27.14,27.14,40564.0,25.8179,25.8559,25.7609,25.7609,40564.0
2020-09-03 13:00:00,27.13,27.14,27.0,27.09,46492.0,25.7515,25.7609,25.6281,25.7135,46492.0
2020-09-03 13:10:00,27.11,27.18,27.07,27.07,47888.0,25.7325,25.7989,25.6945,25.6945,47888.0
2020-09-03 13:20:00,27.07,27.16,27.03,27.16,67364.0,25.6945,25.7799,25.6565,25.7799,67364.0
2020-09-03 13:30:00,27.15,27.15,27.0,27.08,66488.0,25.7704,25.7704,25.6281,25.704,66488.0
2020-09-03 13:40:00,27.09,27.15,27.08,27.11,55580.0,25.7135,25.7704,25.704,25.7325,55580.0
2020-09-03 13:50:00,27.12,27.21,27.12,27.16,64348.0,25.742,25.8274,25.742,25.7799,64348.0
2020-09-03 14:00:00,27.16,27.22,27.13,27.22,45808.0,25.7799,25.8369,25.7515,25.8369,45808.0
2020-09-03 14:10:00,27.22,27.24,27.12,27.14,33736.0,25.8369,25.8559,25.742,25.7609,33736.0
2020-09-03 14:20:00,27.16,27.2,27.11,27.17,31352.0,25.7799,25.8179,25.7325,25.7894,31352.0
2020-09-03 14:30:00,27.16,27.28,27.16,27.23,33644.0,25.7799,25.8938,25.7799,25.8464,33644.0
2020-09-03 14:40:00,27.22,27.25,27.16,27.17,82228.0,25.8369,25.8654,25.7799,25.7894,82228.0
2020-09-03 14:50:00,27.16,27.18,27.1,27.11,51096.0,25.7799,25.7989,25.723,25.7325,51096.0
2020-09-03 15:00:00,27.1,27.15,27.05,27.1,84868.0,25.723,25.7704,25.6755,25.723,84868.0
2020-09-03 15:10:00,27.1,27.13,27.03,27.03,79560.0,25.723,25.7515,25.6565,25.6565,79560.0
2020-09-03 15:20:00,27.04,27.04,26.96,26.96,79448.0,25.666,25.666,25.5901,25.5901,79448.0
2020-09-03 15:30:00,26.95,27.06,26.93,27.03,130304.0,25.5806,25.685,25.5616,25.6565,130304.0
2020-09-03 15:40:00,27.03,27.09,26.96,26.96,101440.0,25.6565,25.7135,25.5901,25.5901,101440.0
2020-09-03 15:50:00,26.94,27.15,26.92,27.12,350936.0,25.5711,25.7704,25.5521,25.742,350936.0
2020-09-04 09:30:00,27.37,27.37,27.2,27.3,91912.0,25.9793,25.9793,25.8179,25.9128,91912.0
2020-09-04 09:40:00,27.3,27.41,27.28,27.38,47752.0,25.9128,26.0172,25.8938,25.9888,47752.0
2020-09-04 09:50:00,27.4,27.4,27.31,27.32,47580.0,26.0077,26.0077,25.9223,25.9318,47580.0
2020-09-04 10:00:00,27.3,27.33,27.18,27.2,112880.0,25.9128,25.9413,25.7989,25.8179,112880.0
2020-09-04 10:10:00,27.21,27.21,26.98,26.99,34668.0,25.8274,25.8274,25.6091,25.6186,34668.0
2020-09-04 10:20:00,26.99,27.06,26.95,26.96,39072.0,25.6186,25.685,25.5806,25.5901,39072.0
2020-09-04 10:30:00,26.95,27.0,26.73,26.82,53932.0,25.5806,25.6281,25.3718,25.4572,53932.0
2020-09-04 10:40:00,26.82,26.89,26.7,26.85,61324.0,25.4572,25.5236,25.3433,25.4857,61324.0
2020-09-04 10:50:00,26.85,26.93,26.79,26.88,42540.0,25.4857,25.5616,25.4287,25.5142,42540.0
2020-09-04 11:00:00,26.86,26.88,26.77,26.77,46668.0,25.4952,25.5142,25.4097,25.4097,46668.0
2020-09-04 11:10:00,26.78,26.88,26.75,26.86,189600.0,25.4192,25.5142,25.3908,25.4952,189600.0
2020-09-04 11:20:00,26.86,26.87,26.63,26.74,154000.0,25.4952,25.5047,25.2769,25.3813,154000.0
2020-09-04 11:30:00,26.75,26.84,26.75,26.81,39208.0,25.3908,25.4762,25.3908,25.4477,39208.0
2020-09-04 11:40:00,26.8,26.82,26.7,26.77,26116.0,25.4382,25.4572,25.3433,25.4097,26116.0
2020-09-04 11:50:00,26.77,26.93,26.73,26.9,69372.0,25.4097,25.5616,25.3718,25.5331,69372.0
2020-09-04 12:00:00,26.89,26.95,26.88,26.88,32768.0,25.5236,25.5806,25.5142,25.5142,32768.0
2020-09-04 12:10:00,26.89,26.94,26.85,26.86,38868.0,25.5236,25.5711,25.4857,25.4952,38868.0
2020-09-04 12:20:00,26.88,27.0,26.87,26.99,44792.0,25.5142,25.6281,25.5047,25.6186,44792.0
2020-09-04 12:30:00,27.03,27.11,27.0,27.09,57708.0,25.6565,25.7325,25.6281,25.7135,57708.0
2020-09-04 12:40:00,27.11,27.21,27.07,27.1,104976.0,25.7325,25.8274,25.6945,25.723,104976.0
2020-09-04 12:50:00,27.1,27.13,27.05,27.09,35408.0,25.723,25.7515,25.6755,25.7135,35408.0
2020-09-04 13:00:00,27.08,27.1,27.06,27.09,40620.0,25.704,25.723,25.685,25.7135,40620.0
2020-09-04 13:10:00,27.1,27.13,27.04,27.04,41572.0,25.723,25.7515,25.666,25.666,41572.0
2020-09-04 13:20:00,27.08,27.09,27.03,27.06,50788.0,25.704,25.7135,25.6565,25.685,50788.0
2020-09-04 13:30:00,27.05,27.05,26.93,26.99,51728.0,25.6755,25.6755,25.5616,25.6186,51728.0
2020-09-04 13:40:00,27.02,27.03,26.94,27.0,36076.0,25.647,25.6565,25.5711,25.6281,36076.0
2020-09-04 13:50:00,26.98,27.04,26.97,27.04,26472.0,25.6091,25.666,25.5996,25.666,26472.0
2020-09-04 14:00:00,27.04,27.06,27.0,27.03,58292.0,25.666,25.685,25.6281,25.6565,58292.0
2020-09-04 14:10:00,27.03,27.06,26.98,27.05,61724.0,25.6565,25.685,25.6091,25.6755,61724.0
2020-09-04 14:20:00,27.05,27.15,27.04,27.15,49884.0,25.6755,25.7704,25.666,25.7704,49884.0
2020-09-04 14:30:00,27.15,27.22,27.11,27.21,50668.0,25.7704,25.8369,25.7325,25.8274,50668.0
2020-09-04 14:40:00,27.24,27.28,27.21,27.24,122144.0,25.8559,25.8938,25.8274,25.8559,122144.0
2020-09-04 14:50:00,27.24,27.31,27.22,27.3,56840.0,25.8559,25.9223,25.8369,25.9128,56840.0
2020-09-04 15:00:00,27.3,27.32,27.26,27.3,56304.0,25.9128,25.9318,25.8748,25.9128,56304.0
2020-09-04 15:10:00,27.31,27.34,27.22,27.31,81240.0,25.9223,25.9508,25.8369,25.9223,81240.0
2020-09-04 15:20:00,27.31,27.34,27.28,27.3,84940.0,25.9223,25.9508,25.8938,25.9128,84940.0
2020-09-04 15:30:00,27.29,27.31,27.11,27.18,116140.0,25.9033,25.9223,25.7325,25.7989,116140.0
2020-09-04 15:40:00,27.17,27.2,27.11,27.11,139900.0,25.7894,25.8179,25.7325,25.7325,139900.0
2020-09-04 15:50:00,27.1,27.19,27.09,27.11,252588.0,25.723,25.8084,25.7135,25.7325,252588.0
2020-09-08 09:30:00,26.67,26.75,26.52,26.57,235184.0,25.3148,25.3908,25.1725,25.2199,235184.0
2020-09-08 09:40:00,26.57,26.57,26.41,26.48,114796.0,25.2199,25.2199,25.068,25.1345,114796.0
2020-09-08 09:50:00,26.47,26.67,26.41,26.63,106052.0,25.125,25.3148,25.068,25.2769,106052.0
2020-09-08 10:00:00,26.63,26.65,26.39,26.47,111752.0,25.2769,25.2958,25.0491,25.125,111752.0
2020-09-08 10:10:00,26.47,26.67,26.44,26.65,98960.0,25.125,25.3148,25.0965,25.2958,98960.0
2020-09-08 10:20:00,26.64,26.74,26.61,26.71,78724.0,25.2864,25.3813,25.2579,25.3528,78724.0
2020-09-08 10:30:00,26.7,26.81,26.65,26.8,86564.0,25.3433,25.4477,25.2958,25.4382,86564.0
2020-09-08 10:40:00,26.82,26.84,26.71,26.71,89452.0,25.4572,25.4762,25.3528,25.3528,89452.0
2020-09-08 10:50:00,26.69,26.84,26.68,26.78,53628.0,25.3338,25.4762,25.3243,25.4192,53628.0
2020-09-08 11:00:00,26.77,26.86,26.74,26.77,53404.0,25.4097,25.4952,25.3813,25.4097,53404.0
2020-09-08 11:10:00,26.8,26.89,26.8,26.88,40688.0,25.4382,25.5236,25.4382,25.5142,40688.0
2020-09-08 11:20:00,26.88,26.89,26.73,26.74,49936.0,25.5142,25.5236,25.3718,25.3813,49936.0
2020-09-08 11:30:00,26.72,26.75,26.68,26.68,57136.0,25.3623,25.3908,25.3243,25.3243,57136.0
2020-09-08 11:40:00,26.67,26.69,26.62,26.64,35104.0,25.3148,25.3338,25.2674,25.2864,35104.0
2020-09-08 11:50:00,26.64,26.66,26.57,26.64,44480.0,25.2864,25.3053,25.2199,25.2864,44480.0
2020-09-08 12:00:00,26.64,26.68,26.63,26.66,55368.0,25.2864,25.3243,25.2769,25.3053,55368.0
2020-09-08 12:10:00,26.66,26.71,26.65,26.67,44304.0,25.3053,25.3528,25.2958,25.3148,44304.0
2020-09-08 12:20:00,26.68,26.75,26.68,26.7,42700.0,25.3243,25.3908,25.3243,25.3433,42700.0
2020-09-08 12:30:00,26.71,26.73,26.69,26.69,28140.0,25.3528,25.3718,25.3338,25.3338,28140.0
2020-09-08 12:40:00,26.69,26.71,26.65,26.69,65516.0,25.3338,25.3528,25.2958,25.3338,65516.0
2020-09-08 12:50:00,26.69,26.72,26.68,26.7,62172.0,25.3338,25.3623,25.3243,25.3433,62172.0
2020-09-08 13:00:00,26.7,26.7,26.63,26.63,48360.0,25.3433,25.3433,25.2769,25.2769,48360.0
2020-09-08 13:10:00,26.62,26.69,26.62,26.69,72432.0,25.2674,25.3338,25.2674,25.3338,72432.0
2020-09-08 13:20:00,26.69,26.7,26.67,26.67,65024.0,25.3338,25.3433,25.3148,25.3148,65024.0
2020-09-08 13:30:00,26.67,26.71,26.65,26.68,54120.0,25.3148,25.3528,25.2958,25.3243,54120.0
2020-09-08 13:40:00,26.69,26.71,26.67,26.69,71828.0,25.3338,25.3528,25.3148,25.3338,71828.0
2020-09-08 13:50:00,26.69,26.7,26.65,26.66,60668.0,25.3338,25.3433,25.2958,25.3053,60668.0
2020-09-08 14:00:00,26.67,26.69,26.63,26.64,69868.0,25.3148,25.3338,25.2769,25.2864,69868.0
2020-09-08 14:10:00,26.65,26.65,26.57,26.58,65652.0,25.2958,25.2958,25.2199,25.2294,65652.0
2020-09-08 14:20:00,26.58,26.6,26.51,26.52,65476.0,25.2294,25.2484,25.163,25.1725,65476.0
2020-09-08 14:30:00,26.52,26.53,26.42,26.44,70172.0,25.1725,25.1819,25.0775,25.0965,70172.0
2020-09-08 14:40:00,26.44,26.45,26.36,26.39,75580.0,25.0965,25.106,25.0206,25.0491,75580.0
2020-09-08 14:50:00,26.39,26.43,26.32,26.42,101032.0,25.0491,25.087,24.9826,25.0775,101032.0
2020-09-08 15:00:00,26.42,26.43,26.28,26.31,80800.0,25.0775,25.087,24.9446,24.9731,80800.0
2020-09-08 15:10:00,26.31,26.4,26.31,26.38,83624.0,24.9731,25.0585,24.9731,25.0396,83624.0
2020-09-08 15:20:00,26.38,26.42,26.36,26.42,130204.0,25.0396,25.0775,25.0206,25.0775,130204.0
2020-09-08 15:30:00,26.42,26.44,26.34,26.37,214024.0,25.0775,25.0965,25.0016,25.0301,214024.0
2020-09-08 15:40:00,26.37,26.44,26.33,26.39,313748.0,25.0301,25.0965,24.9921,25.0491,313748.0
2020-09-08 15:50:00,26.38,26.38,26.24,26.27,875396.0,25.0396,25.0396,24.9067,24.9352,875396.0
2020-09-09 09:30:00,26.63,26.68,26.46,26.52,195128.0,25.2769,25.3243,25.1155,25.1725,195128.0
2020-09-09 09:40:00,26.5,26.61,26.49,26.49,109648.0,25.1535,25.2579,25.144,25.144,109648.0
2020-09-09 09:50:00,26.5,26.64,26.5,26.61,206544.0,25.1535,25.2864,25.1535,25.2579,206544.0
2020-09-09 10:00:00,26.6,26.7,26.6,26.63,171416.0,25.2484,25.3433,25.2484,25.2769,171416.0
2020-09-09 10:10:00,26.63,26.71,26.59,26.65,196708.0,25.2769,25.3528,25.2389,25.2958,196708.0
2020-09-09 10:20:00,26.65,26.69,26.56,26.61,223468.0,25.2958,25.3338,25.2104,25.2579,223468.0
2020-09-09 10:30:00,26.61,26.69,26.59,26.69,212480.0,25.2579,25.3338,25.2389,25.3338,212480.0
2020-09-09 10:40:00,26.69,26.7,26.61,26.62,144184.0,25.3338,25.3433,25.2579,25.2674,144184.0
2020-09-09 10:50:00,26.63,26.64,26.58,26.6,143908.0,25.2769,25.2864,25.2294,25.2484,143908.0
2020-09-09 11:00:00,26.63,26.72,26.63,26.67,349468.0,25.2769,25.3623,25.2769,25.3148,349468.0
2020-09-09 11:10:00,26.67,26.68,26.61,26.64,236792.0,25.3148,25.3243,25.2579,25.2864,236792.0
2020-09-09 11:20:00,26.63,26.74,26.63,26.73,90476.0,25.2769,25.3813,25.2769,25.3718,90476.0
2020-09-09 11:30:00,26.73,26.73,26.67,26.68,100104.0,25.3718,25.3718,25.3148,25.3243,100104.0
2020-09-09 11:40:00,26.68,26.7,26.63,26.68,254412.0,25.3243,25.3433,25.2769,25.3243,254412.0
2020-09-09 11:50:00,26.69,26.7,26.63,26.7,222700.0,25.3338,25.3433,25.2769,25.3433,222700.0
2020-09-09 12:00:00,26.7,26.71,26.67,26.68,73424.0,25.3433,25.3528,25.3148,25.3243,73424.0
2020-09-09 12:10:00,26.69,26.72,26.68,26.72,238576.0,25.3338,25.3623,25.3243,25.3623,238576.0
2020-09-09 12:20:00,26.72,26.78,26.72,26.73,166080.0,25.3623,25.4192,25.3623,25.3718,166080.0
2020-09-09 12:30:00,26.74,26.75,26.71,26.71,101452.0,25.3813,25.3908,25.3528,25.3528,101452.0
2020-09-09 12:40:00,26.71,26.73,26.69,26.7,227656.0,25.3528,25.3718,25.3338,25.3433,227656.0
2020-09-09 12:50:00,26.71,26.73,26.7,26.71,200936.0,25.3528,25.3718,25.3433,25.3528,200936.0
2020-09-09 13:00:00,26.72,26.75,26.71,26.75,365248.0,25.3623,25.3908,25.3528,25.3908,365248.0
2020-09-09 13:10:00,26.75,26.88,26.75,26.84,139668.0,25.3908,25.5142,25.3908,25.4762,139668.0
2020-09-09 13:20:00,26.85,26.89,26.84,26.86,82440.0,25.4857,25.5236,25.4762,25.4952,82440.0
2020-09-09 13:30:00,26.87,26.91,26.86,26.87,132520.0,25.5047,25.5426,25.4952,25.5047,132520.0
2020-09-09 13:40:00,26.87,26.89,26.82,26.86,103308.0,25.5047,25.5236,25.4572,25.4952,103308.0
2020-09-09 13:50:00,26.86,26.86,26.84,26.85,43192.0,25.4952,25.4952,25.4762,25.4857,43192.0
2020-09-09 14:00:00,26.86,26.88,26.81,26.86,33344.0,25.4952,25.5142,25.4477,25.4952,33344.0
2020-09-09 14:10:00,26.87,26.88,26.85,26.88,43136.0,25.5047,25.5142,25.4857,25.5142,43136.0
2020-09-09 14:20:00,26.87,26.87,26.72,26.73,466564.0,25.5047,25.5047,25.3623,25.3718,466564.0
2020-09-09 14:30:00,26.75,26.82,26.75,26.82,160596.0,25.3908,25.4572,25.3908,25.4572,160596.0
2020-09-09 14:40:00,26.81,26.84,26.8,26.84,123364.0,25.4477,25.4762,25.4382,25.4762,123364.0
2020-09-09 14:50:00,26.83,26.83,26.8,26.83,71440.0,25.4667,25.4667,25.4382,25.4667,71440.0
2020-09-09 15:00:00,26.83,26.89,26.83,26.89,86572.0,25.4667,25.5236,25.4667,25.5236,86572.0
2020-09-09 15:10:00,26.9,26.92,26.87,26.92,58992.0,25.5331,25.5521,25.5047,25.5521,58992.0
2020-09-09 15:20:00,26.93,26.95,26.84,26.87,134256.0,25.5616,25.5806,25.4762,25.5047,134256.0
2020-09-09 15:30:00,26.86,26.9,26.78,26.79,143588.0,25.4952,25.5331,25.4192,25.4287,143588.0
2020-09-09 15:40:00,26.78,26.81,26.71,26.74,127392.0,25.4192,25.4477,25.3528,25.3813,127392.0
2020-09-09 15:50:00,26.74,26.79,26.67,26.69,384284.0,25.3813,25.4287,25.3148,25.3338,384284.0
2020-09-10 09:30:00,26.87,26.9,26.79,26.9,71936.0,25.5047,25.5331,25.4287,25.5331,71936.0
2020-09-10 09:40:00,26.95,26.99,26.92,26.96,28412.0,25.5806,25.6186,25.5521,25.5901,28412.0
2020-09-10 09:50:00,26.95,26.95,26.85,26.85,100432.0,25.5806,25.5806,25.4857,25.4857,100432.0
2020-09-10 10:00:00,26.86,26.91,26.82,26.82,152284.0,25.4952,25.5426,25.4572,25.4572,152284.0
2020-09-10 10:10:00,26.82,26.82,26.65,26.66,213972.0,25.4572,25.4572,25.2958,25.3053,213972.0
2020-09-10 10:20:00,26.67,26.67,26.61,26.65,164544.0,25.3148,25.3148,25.2579,25.2958,164544.0
2020-09-10 10:30:00,26.65,26.71,26.64,26.68,88188.0,25.2958,25.3528,25.2864,25.3243,88188.0
2020-09-10 10:40:00,26.66,26.69,26.55,26.63,80596.0,25.3053,25.3338,25.2009,25.2769,80596.0
2020-09-10 10:50:00,26.64,26.73,26.54,26.55,91428.0,25.2864,25.3718,25.1914,25.2009,91428.0
2020-09-10 11:00:00,26.55,26.69,26.52,26.68,41180.0,25.2009,25.3338,25.1725,25.3243,41180.0
2020-09-10 11:10:00,26.68,26.73,26.58,26.65,36584.0,25.3243,25.3718,25.2294,25.2958,36584.0
2020-09-10 11:20:00,26.65,26.7,26.63,26.65,46288.0,25.2958,25.3433,25.2769,25.2958,46288.0
2020-09-10 11:30:00,26.65,26.67,26.62,26.62,21284.0,25.2958,25.3148,25.2674,25.2674,21284.0
2020-09-10 11:40:00,26.62,26.66,26.58,26.65,27696.0,25.2674,25.3053,25.2294,25.2958,27696.0
2020-09-10 11:50:00,26.66,26.66,26.51,26.51,26104.0,25.3053,25.3053,25.163,25.163,26104.0
2020-09-10 12:00:00,26.51,26.56,26.45,26.47,81024.0,25.163,25.2104,25.106,25.125,81024.0
2020-09-10 12:10:00,26.5,26.53,26.45,26.5,45656.0,25.1535,25.1819,25.106,25.1535,45656.0
2020-09-10 12:20:00,26.49,26.5,26.42,26.44,199324.0,25.144,25.1535,25.0775,25.0965,199324.0
2020-09-10 12:30:00,26.43,26.5,26.4,26.46,160528.0,25.087,25.1535,25.0585,25.1155,160528.0
2020-09-10 12:40:00,26.45,26.49,26.43,26.43,30444.0,25.106,25.144,25.087,25.087,30444.0
2020-09-10 12:50:00,26.43,26.53,26.43,26.52,27692.0,25.087,25.1819,25.087,25.1725,27692.0
2020-09-10 13:00:00,26.53,26.55,26.5,26.51,29760.0,25.1819,25.2009,25.1535,25.163,29760.0
2020-09-10 13:10:00,26.52,26.56,26.5,26.55,60568.0,25.1725,25.2104,25.1535,25.2009,60568.0
2020-09-10 13:20:00,26.55,26.55,26.46,26.47,131432.0,25.2009,25.2009,25.1155,25.125,131432.0
2020-09-10 13:30:00,26.49,26.53,26.48,26.5,68936.0,25.144,25.1819,25.1345,25.1535,68936.0
2020-09-10 13:40:00,26.49,26.49,26.43,26.45,38492.0,25.144,25.144,25.087,25.106,38492.0
2020-09-10 13:50:00,26.45,26.45,26.41,26.43,21172.0,25.106,25.106,25.068,25.087,21172.0
2020-09-10 14:00:00,26.42,26.48,26.42,26.44,36164.0,25.0775,25.1345,25.0775,25.0965,36164.0
2020-09-10 14:10:00,26.43,26.44,26.31,26.32,32528.0,25.087,25.0965,24.9731,24.9826,32528.0
2020-09-10 14:20:00,26.33,26.35,26.14,26.14,71688.0,24.9921,25.0111,24.8118,24.8118,71688.0
2020-09-10 14:30:00,26.15,26.22,26.13,26.22,39648.0,24.8213,24.8877,24.8023,24.8877,39648.0
2020-09-10 14:40:00,26.2,26.23,26.11,26.22,56556.0,24.8687,24.8972,24.7833,24.8877,56556.0
2020-09-10 14:50:00,26.22,26.28,26.14,26.25,55384.0,24.8877,24.9446,24.8118,24.9162,55384.0
2020-09-10 15:00:00,26.26,26.26,26.15,26.15,44948.0,24.9257,24.9257,24.8213,24.8213,44948.0
2020-09-10 15:10:00,26.16,26.2,26.06,26.06,49132.0,24.8307,24.8687,24.7358,24.7358,49132.0
2020-09-10 15:20:00,26.08,26.12,26.01,26.1,59724.0,24.7548,24.7928,24.6884,24.7738,59724.0
2020-09-10 15:30:00,26.1,26.17,26.08,26.14,87944.0,24.7738,24.8402,24.7548,24.8118,87944.0
2020-09-10 15:40:00,26.15,26.28,26.11,26.14,139636.0,24.8213,24.9446,24.7833,24.8118,139636.0
2020-09-10 15:50:00,26.13,26.24,26.1,26.14,375160.0,24.8023,24.9067,24.7738,24.8118,375160.0
2020-09-11 09:30:00,26.34,26.35,26.21,26.28,145508.0,25.0016,25.0111,24.8782,24.9446,145508.0
2020-09-11 09:40:00,26.29,26.3,26.18,26.23,162932.0,24.9541,24.9636,24.8497,24.8972,162932.0
2020-09-11 09:50:00,26.25,26.27,26.08,26.18,125728.0,24.9162,24.9352,24.7548,24.8497,125728.0
2020-09-11 10:00:00,26.16,26.31,26.16,26.27,77776.0,24.8307,24.9731,24.8307,24.9352,77776.0
2020-09-11 10:10:00,26.28,26.43,26.25,26.4,61340.0,24.9446,25.087,24.9162,25.0585,61340.0
2020-09-11 10:20:00,26.41,26.47,26.4,26.43,30240.0,25.068,25.125,25.0585,25.087,30240.0
2020-09-11 10:30:00,26.44,26.46,26.32,26.4,29476.0,25.0965,25.1155,24.9826,25.0585,29476.0
2020-09-11 10:40:00,26.39,26.46,26.36,26.43,49472.0,25.0491,25.1155,25.0206,25.087,49472.0
2020-09-11 10:50:00,26.43,26.45,26.4,26.41,50748.0,25.087,25.106,25.0585,25.068,50748.0
2020-09-11 11:00:00,26.41,26.5,26.39,26.48,46556.0,25.068,25.1535,25.0491,25.1345,46556.0
2020-09-11 11:10:00,26.48,26.53,26.48,26.52,45744.0,25.1345,25.1819,25.1345,25.1725,45744.0
2020-09-11 11:20:00,26.52,26.52,26.36,26.4,53572.0,25.1725,25.1725,25.0206,25.0585,53572.0
2020-09-11 11:30:00,26.39,26.4,26.33,26.34,56924.0,25.0491,25.0585,24.9921,25.0016,56924.0
2020-09-11 11:40:00,26.34,26.41,26.34,26.39,40764.0,25.0016,25.068,25.0016,25.0491,40764.0
2020-09-11 11:50:00,26.4,26.41,26.36,26.37,45796.0,25.0585,25.068,25.0206,25.0301,45796.0
2020-09-11 12:00:00,26.35,26.42,26.31,26.41,40208.0,25.0111,25.0775,24.9731,25.068,40208.0
2020-09-11 12:10:00,26.42,26.44,26.39,26.43,32628.0,25.0775,25.0965,25.0491,25.087,32628.0
2020-09-11 12:20:00,26.43,26.46,26.42,26.43,22320.0,25.087,25.1155,25.0775,25.087,22320.0
2020-09-11 12:30:00,26.42,26.42,26.37,26.39,28808.0,25.0775,25.0775,25.0301,25.0491,28808.0
2020-09-11 12:40:00,26.38,26.39,26.3,26.31,35808.0,25.0396,25.0491,24.9636,24.9731,35808.0
2020-09-11 12:50:00,26.31,26.35,26.25,26.25,23480.0,24.9731,25.0111,24.9162,24.9162,23480.0
2020-09-11 13:00:00,26.27,26.28,26.16,26.19,63880.0,24.9352,24.9446,24.8307,24.8592,63880.0
2020-09-11 13:10:00,26.2,26.24,26.13,26.2,26896.0,24.8687,24.9067,24.8023,24.8687,26896.0
2020-09-11 13:20:00,26.2,26.21,26.11,26.11,22000.0,24.8687,24.8782,24.7833,24.7833,22000.0
2020-09-11 13:30:00,26.13,26.16,26.08,26.1,35548.0,24.8023,24.8307,24.7548,24.7738,35548.0
2020-09-11 13:40:00,26.1,26.15,26.07,26.07,51768.0,24.7738,24.8213,24.7453,24.7453,51768.0
2020-09-11 13:50:00,26.08,26.09,25.99,25.99,70608.0,24.7548,24.7643,24.6694,24.6694,70608.0
2020-09-11 14:00:00,26.0,26.1,25.97,26.1,72736.0,24.6789,24.7738,24.6504,24.7738,72736.0
2020-09-11 14:10:00,26.11,26.16,26.07,26.08,50516.0,24.7833,24.8307,24.7453,24.7548,50516.0
2020-09-11 14:20:00,26.08,26.1,26.04,26.05,46436.0,24.7548,24.7738,24.7168,24.7263,46436.0
2020-09-11 14:30:00,26.06,26.15,26.05,26.15,44832.0,24.7358,24.8213,24.7263,24.8213,44832.0
2020-09-11 14:40:00,26.16,26.17,26.11,26.11,46580.0,24.8307,24.8402,24.7833,24.7833,46580.0
2020-09-11 14:50:00,26.12,26.15,26.1,26.13,40768.0,24.7928,24.8213,24.7738,24.8023,40768.0
2020-09-11 15:00:00,26.12,26.13,26.05,26.05,40996.0,24.7928,24.8023,24.7263,24.7263,40996.0
2020-09-11 15:10:00,26.07,26.13,26.01,26.13,119156.0,24.7453,24.8023,24.6884,24.8023,119156.0
2020-09-11 15:20:00,26.11,26.18,26.11,26.16,155860.0,24.7833,24.8497,24.7833,24.8307,155860.0
2020-09-11 15:30:00,26.16,26.2,26.12,26.14,114756.0,24.8307,24.8687,24.7928,24.8118,114756.0
2020-09-11 15:40:00,26.14,26.19,26.11,26.16,190388.0,24.8118,24.8592,24.7833,24.8307,190388.0
2020-09-11 15:50:00,26.17,26.18,26.04,26.07,617544.0,24.8402,24.8497,24.7168,24.7453,617544.0
2020-09-14 09:30:00,26.3,26.45,26.3,26.43,91204.0,25.0221,25.1648,25.0221,25.1458,91204.0
2020-09-14 09:40:00,26.45,26.47,26.42,26.44,17324.0,25.1648,25.1838,25.1362,25.1553,17324.0
2020-09-14 09:50:00,26.47,26.52,26.46,26.46,38956.0,25.1838,25.2314,25.1743,25.1743,38956.0
2020-09-14 10:00:00,26.47,26.52,26.46,26.48,57640.0,25.1838,25.2314,25.1743,25.1933,57640.0
2020-09-14 10:10:00,26.48,26.53,26.47,26.52,74780.0,25.1933,25.2409,25.1838,25.2314,74780.0
2020-09-14 10:20:00,26.54,26.57,26.49,26.55,153640.0,25.2504,25.279,25.2028,25.2599,153640.0
2020-09-14 10:30:00,26.55,26.55,26.48,26.49,61552.0,25.2599,25.2599,25.1933,25.2028,61552.0
2020-09-14 10:40:00,26.48,26.49,26.44,26.46,65428.0,25.1933,25.2028,25.1553,25.1743,65428.0
2020-09-14 10:50:00,26.46,26.48,26.4,26.48,104996.0,25.1743,25.1933,25.1172,25.1933,104996.0
2020-09-14 11:00:00,26.47,26.5,26.47,26.5,16296.0,25.1838,25.2124,25.1838,25.2124,16296.0
2020-09-14 11:10:00,26.5,26.5,26.47,26.49,31044.0,25.2124,25.2124,25.1838,25.2028,31044.0
2020-09-14 11:20:00,26.5,26.53,26.49,26.5,53600.0,25.2124,25.2409,25.2028,25.2124,53600.0
2020-09-14 11:30:00,26.5,26.53,26.5,26.52,43608.0,25.2124,25.2409,25.2124,25.2314,43608.0
2020-09-14 11:40:00,26.52,26.53,26.5,26.52,134772.0,25.2314,25.2409,25.2124,25.2314,134772.0
2020-09-14 11:50:00,26.52,26.53,26.5,26.51,127836.0,25.2314,25.2409,25.2124,25.2219,127836.0
2020-09-14 12:00:00,26.5,26.58,26.5,26.57,130416.0,25.2124,25.2885,25.2124,25.279,130416.0
2020-09-14 12:10:00,26.57,26.61,26.55,26.6,29120.0,25.279,25.317,25.2599,25.3075,29120.0
2020-09-14 12:20:00,26.61,26.63,26.57,26.62,47976.0,25.317,25.336,25.279,25.3265,47976.0
2020-09-14 12:30:00,26.64,26.64,26.61,26.63,23904.0,25.3456,25.3456,25.317,25.336,23904.0
2020-09-14 12:40:00,26.63,26.66,26.62,26.63,40840.0,25.336,25.3646,25.3265,25.336,40840.0
2020-09-14 12:50:00,26.63,26.65,26.61,26.63,66396.0,25.336,25.3551,25.317,25.336,66396.0
2020-09-14 13:00:00,26.63,26.65,26.6,26.6,28708.0,25.336,25.3551,25.3075,25.3075,28708.0
2020-09-14 13:10:00,26.6,26.62,26.58,26.58,25520.0,25.3075,25.3265,25.2885,25.2885,25520.0
2020-09-14 13:20:00,26.57,26.58,26.53,26.57,31192.0,25.279,25.2885,25.2409,25.279,31192.0
2020-09-14 13:30:00,26.57,26.59,26.55,26.56,50956.0,25.279,25.298,25.2599,25.2694,50956.0
2020-09-14 13:40:00,26.57,26.63,26.54,26.62,19860.0,25.279,25.336,25.2504,25.3265,19860.0
2020-09-14 13:50:00,26.63,26.66,26.62,26.64,25528.0,25.336,25.3646,25.3265,25.3456,25528.0
2020-09-14 14:00:00,26.64,26.69,26.62,26.68,25792.0,25.3456,25.3931,25.3265,25.3836,25792.0
2020-09-14 14:10:00,26.67,26.69,26.63,26.63,119324.0,25.3741,25.3931,25.336,25.336,119324.0
2020-09-14 14:20:00,26.64,26.67,26.61,26.61,120340.0,25.3456,25.3741,25.317,25.317,120340.0
2020-09-14 14:30:00,26.62,26.64,26.61,26.63,27600.0,25.3265,25.3456,25.317,25.336,27600.0
2020-09-14 14:40:00,26.64,26.66,26.62,26.66,64148.0,25.3456,25.3646,25.3265,25.3646,64148.0
2020-09-14 14:50:00,26.66,26.68,26.6,26.67,37868.0,25.3646,25.3836,25.3075,25.3741,37868.0
2020-09-14 15:00:00,26.66,26.67,26.63,26.66,37144.0,25.3646,25.3741,25.336,25.3646,37144.0
2020-09-14 15:10:00,26.64,26.64,26.59,26.63,39956.0,25.3456,25.3456,25.298,25.336,39956.0
2020-09-14 15:20:00,26.63,26.63,26.55,26.6,56540.0,25.336,25.336,25.2599,25.3075,56540.0
2020-09-14 15:30:00,26.61,26.69,26.59,26.68,292256.0,25.317,25.3931,25.298,25.3836,292256.0
2020-09-14 15:40:00,26.69,26.76,26.69,26.76,152060.0,25.3931,25.4597,25.3931,25.4597,152060.0
2020-09-14 15:50:00,26.74,26.76,26.68,26.68,250196.0,25.4407,25.4597,25.3836,25.3836,250196.0
2020-09-15 09:30:00,26.87,27.07,26.83,27.04,220968.0,25.5644,25.7547,25.5263,25.7261,220968.0
2020-09-15 09:40:00,27.04,27.08,26.98,26.99,56784.0,25.7261,25.7642,25.669,25.6785,56784.0
2020-09-15 09:50:00,26.98,27.02,26.95,26.97,48200.0,25.669,25.7071,25.6405,25.6595,48200.0
2020-09-15 10:00:00,26.99,27.07,26.97,27.05,79224.0,25.6785,25.7547,25.6595,25.7356,79224.0
2020-09-15 10:10:00,27.05,27.2,27.05,27.18,82880.0,25.7356,25.8783,25.7356,25.8593,82880.0
2020-09-15 10:20:00,27.17,27.24,27.13,27.23,84036.0,25.8498,25.9164,25.8117,25.9069,84036.0
2020-09-15 10:30:00,27.24,27.33,27.23,27.28,85696.0,25.9164,26.002,25.9069,25.9545,85696.0
2020-09-15 10:40:00,27.26,27.31,27.24,27.3,95512.0,25.9354,25.983,25.9164,25.9735,95512.0
2020-09-15 10:50:00,27.31,27.33,27.22,27.22,43072.0,25.983,26.002,25.8974,25.8974,43072.0
2020-09-15 11:00:00,27.22,27.23,27.14,27.15,34076.0,25.8974,25.9069,25.8213,25.8308,34076.0
2020-09-15 11:10:00,27.16,27.16,27.11,27.12,22036.0,25.8403,25.8403,25.7927,25.8022,22036.0
2020-09-15 11:20:00,27.13,27.14,27.07,27.1,30896.0,25.8117,25.8213,25.7547,25.7832,30896.0
2020-09-15 11:30:00,27.1,27.17,27.1,27.15,35160.0,25.7832,25.8498,25.7832,25.8308,35160.0
2020-09-15 11:40:00,27.15,27.15,27.09,27.09,22716.0,25.8308,25.8308,25.7737,25.7737,22716.0
2020-09-15 11:50:00,27.09,27.09,27.06,27.08,18800.0,25.7737,25.7737,25.7451,25.7642,18800.0
2020-09-15 12:00:00,27.07,27.17,27.07,27.16,80168.0,25.7547,25.8498,25.7547,25.8403,80168.0
2020-09-15 12:10:00,27.16,27.18,27.13,27.18,22444.0,25.8403,25.8593,25.8117,25.8593,22444.0
2020-09-15 12:20:00,27.18,27.18,27.14,27.16,18280.0,25.8593,25.8593,25.8213,25.8403,18280.0
2020-09-15 12:30:00,27.16,27.21,27.16,27.18,19512.0,25.8403,25.8879,25.8403,25.8593,19512.0
2020-09-15 12:40:00,27.2,27.21,27.19,27.2,25476.0,25.8783,25.8879,25.8688,25.8783,25476.0
2020-09-15 12:50:00,27.2,27.21,27.18,27.21,29240.0,25.8783,25.8879,25.8593,25.8879,29240.0
2020-09-15 13:00:00,27.21,27.24,27.19,27.22,69792.0,25.8879,25.9164,25.8688,25.8974,69792.0
2020-09-15 13:10:00,27.23,27.27,27.23,27.26,69732.0,25.9069,25.9449,25.9069,25.9354,69732.0
2020-09-15 13:20:00,27.26,27.27,27.25,27.25,54388.0,25.9354,25.9449,25.9259,25.9259,54388.0
2020-09-15 13:30:00,27.25,27.27,27.25,27.27,33512.0,25.9259,25.9449,25.9259,25.9449,33512.0
2020-09-15 13:40:00,27.27,27.3,27.26,27.29,35408.0,25.9449,25.9735,25.9354,25.964,35408.0
2020-09-15 13:50:00,27.29,27.3,27.24,27.24,57000.0,25.964,25.9735,25.9164,25.9164,57000.0
2020-09-15 14:00:00,27.24,27.25,27.18,27.2,45196.0,25.9164,25.9259,25.8593,25.8783,45196.0
2020-09-15 14:10:00,27.2,27.25,27.2,27.23,22904.0,25.8783,25.9259,25.8783,25.9069,22904.0
2020-09-15 14:20:00,27.23,27.24,27.19,27.2,27608.0,25.9069,25.9164,25.8688,25.8783,27608.0
2020-09-15 14:30:00,27.2,27.2,27.16,27.17,23064.0,25.8783,25.8783,25.8403,25.8498,23064.0
2020-09-15 14:40:00,27.18,27.2,27.18,27.2,19964.0,25.8593,25.8783,25.8593,25.8783,19964.0
2020-09-15 14:50:00,27.2,27.21,27.18,27.2,32964.0,25.8783,25.8879,25.8593,25.8783,32964.0
2020-09-15 15:00:00,27.2,27.21,27.15,27.16,30596.0,25.8783,25.8879,25.8308,25.8403,30596.0
2020-09-15 15:10:00,27.17,27.21,27.16,27.18,59292.0,25.8498,25.8879,25.8403,25.8593,59292.0
2020-09-15 15:20:00,27.18,27.18,27.14,27.17,46708.0,25.8593,25.8593,25.8213,25.8498,46708.0
2020-09-15 15:30:00,27.17,27.17,27.08,27.11,50480.0,25.8498,25.8498,25.7642,25.7927,50480.0
2020-09-15 15:40:00,27.11,27.15,27.09,27.14,98748.0,25.7927,25.8308,25.7737,25.8213,98748.0
2020-09-15 15:50:00,27.14,27.16,27.07,27.08,297572.0,25.8213,25.8403,25.7547,25.7642,297572.0
2020-09-16 09:30:00,27.5,27.57,27.22,27.42,184004.0,26.1638,26.2304,25.8974,26.0877,184004.0
2020-09-16 09:40:00,27.42,27.47,27.31,27.43,42580.0,26.0877,26.1352,25.983,26.0972,42580.0
2020-09-16 09:50:00,27.43,27.49,27.35,27.48,50812.0,26.0972,26.1543,26.0211,26.1447,50812.0
2020-09-16 10:00:00,27.48,27.53,27.42,27.42,306320.0,26.1447,26.1923,26.0877,26.0877,306320.0
2020-09-16 10:10:00,27.43,27.48,27.37,27.43,162780.0,26.0972,26.1447,26.0401,26.0972,162780.0
2020-09-16 10:20:00,27.45,27.5,27.43,27.45,40876.0,26.1162,26.1638,26.0972,26.1162,40876.0
2020-09-16 10:30:00,27.44,27.45,27.37,27.42,29744.0,26.1067,26.1162,26.0401,26.0877,29744.0
2020-09-16 10:40:00,27.42,27.46,27.38,27.4,33136.0,26.0877,26.1257,26.0496,26.0686,33136.0
2020-09-16 10:50:00,27.4,27.42,27.36,27.4,117288.0,26.0686,26.0877,26.0306,26.0686,117288.0
2020-09-16 11:00:00,27.42,27.49,27.42,27.48,50456.0,26.0877,26.1543,26.0877,26.1447,50456.0
2020-09-16 11:10:00,27.47,27.51,27.46,27.5,146216.0,26.1352,26.1733,26.1257,26.1638,146216.0
2020-09-16 11:20:00,27.5,27.5,27.45,27.46,33236.0,26.1638,26.1638,26.1162,26.1257,33236.0
2020-09-16 11:30:00,27.46,27.5,27.43,27.48,53860.0,26.1257,26.1638,26.0972,26.1447,53860.0
2020-09-16 11:40:00,27.48,27.52,27.48,27.52,37628.0,26.1447,26.1828,26.1447,26.1828,37628.0
2020-09-16 11:50:00,27.52,27.53,27.49,27.49,26876.0,26.1828,26.1923,26.1543,26.1543,26876.0
2020-09-16 12:00:00,27.5,27.5,27.45,27.47,36612.0,26.1638,26.1638,26.1162,26.1352,36612.0
2020-09-16 12:10:00,27.46,27.46,27.41,27.42,30764.0,26.1257,26.1257,26.0781,26.0877,30764.0
2020-09-16 12:20:00,27.42,27.43,27.38,27.4,26704.0,26.0877,26.0972,26.0496,26.0686,26704.0
2020-09-16 12:30:00,27.4,27.42,27.37,27.42,22628.0,26.0686,26.0877,26.0401,26.0877,22628.0
2020-09-16 12:40:00,27.42,27.42,27.36,27.36,31228.0,26.0877,26.0877,26.0306,26.0306,31228.0
2020-09-16 12:50:00,27.36,27.41,27.36,27.37,46328.0,26.0306,26.0781,26.0306,26.0401,46328.0
2020-09-16 13:00:00,27.37,27.41,27.36,27.37,24764.0,26.0401,26.0781,26.0306,26.0401,24764.0
2020-09-16 13:10:00,27.37,27.38,27.34,27.38,34968.0,26.0401,26.0496,26.0115,26.0496,34968.0
2020-09-16 13:20:00,27.38,27.4,27.36,27.38,45556.0,26.0496,26.0686,26.0306,26.0496,45556.0
2020-09-16 13:30:00,27.38,27.38,27.34,27.36,49404.0,26.0496,26.0496,26.0115,26.0306,49404.0
2020-09-16 13:40:00,27.36,27.4,27.34,27.38,46660.0,26.0306,26.0686,26.0115,26.0496,46660.0
2020-09-16 13:50:00,27.38,27.41,27.37,27.38,94624.0,26.0496,26.0781,26.0401,26.0496,94624.0
2020-09-16 14:00:00,27.38,27.49,27.38,27.43,74876.0,26.0496,26.1543,26.0496,26.0972,74876.0
2020-09-16 14:10:00,27.43,27.52,27.41,27.49,280348.0,26.0972,26.1828,26.0781,26.1543,280348.0
2020-09-16 14:20:00,27.49,27.49,27.47,27.48,29324.0,26.1543,26.1543,26.1352,26.1447,29324.0
2020-09-16 14:30:00,27.48,27.53,27.47,27.53,37948.0,26.1447,26.1923,26.1352,26.1923,37948.0
2020-09-16 14:40:00,27.53,27.54,27.47,27.5,49648.0,26.1923,26.2018,26.1352,26.1638,49648.0
2020-09-16 14:50:00,27.5,27.5,27.41,27.43,54784.0,26.1638,26.1638,26.0781,26.0972,54784.0
2020-09-16 15:00:00,27.43,27.47,27.35,27.35,45320.0,26.0972,26.1352,26.0211,26.0211,45320.0
2020-09-16 15:10:00,27.35,27.35,27.25,27.33,110708.0,26.0211,26.0211,25.9259,26.002,110708.0
2020-09-16 15:20:00,27.33,27.35,27.3,27.33,63288.0,26.002,26.0211,25.9735,26.002,63288.0
2020-09-16 15:30:00,27.32,27.36,27.25,27.31,134508.0,25.9925,26.0306,25.9259,25.983,134508.0
2020-09-16 15:40:00,27.31,27.41,27.25,27.36,142108.0,25.983,26.0781,25.9259,26.0306,142108.0
2020-09-16 15:50:00,27.36,27.38,27.22,27.28,517276.0,26.0306,26.0496,25.8974,25.9545,517276.0
2020-09-17 09:30:00,27.03,27.11,26.96,27.06,372128.0,25.7166,25.7927,25.65,25.7451,372128.0
2020-09-17 09:40:00,27.08,27.35,27.06,27.31,460580.0,25.7642,26.0211,25.7451,25.983,460580.0
2020-09-17 09:50:00,27.32,27.43,27.31,27.34,164456.0,25.9925,26.0972,25.983,26.0115,164456.0
2020-09-17 10:00:00,27.35,27.43,27.3,27.42,94620.0,26.0211,26.0972,25.9735,26.0877,94620.0
2020-09-17 10:10:00,27.43,27.49,27.36,27.38,198604.0,26.0972,26.1543,26.0306,26.0496,198604.0
2020-09-17 10:20:00,27.38,27.44,27.31,27.38,152492.0,26.0496,26.1067,25.983,26.0496,152492.0
2020-09-17 10:30:00,27.38,27.41,27.34,27.4,71196.0,26.0496,26.0781,26.0115,26.0686,71196.0
2020-09-17 10:40:00,27.4,27.55,27.38,27.53,104192.0,26.0686,26.2113,26.0496,26.1923,104192.0
2020-09-17 10:50:00,27.55,27.58,27.52,27.52,29244.0,26.2113,26.2399,26.1828,26.1828,29244.0
2020-09-17 11:00:00,27.53,27.6,27.53,27.58,26900.0,26.1923,26.2589,26.1923,26.2399,26900.0
2020-09-17 11:10:00,27.59,27.61,27.55,27.58,28112.0,26.2494,26.2684,26.2113,26.2399,28112.0
2020-09-17 11:20:00,27.58,27.59,27.54,27.57,43268.0,26.2399,26.2494,26.2018,26.2304,43268.0
2020-09-17 11:30:00,27.56,27.6,27.45,27.45,116588.0,26.2209,26.2589,26.1162,26.1162,116588.0
2020-09-17 11:40:00,27.45,27.47,27.38,27.39,95984.0,26.1162,26.1352,26.0496,26.0591,95984.0
2020-09-17 11:50:00,27.39,27.4,27.31,27.31,102804.0,26.0591,26.0686,25.983,25.983,102804.0
2020-09-17 12:00:00,27.32,27.34,27.25,27.25,81732.0,25.9925,26.0115,25.9259,25.9259,81732.0
2020-09-17 12:10:00,27.27,27.27,27.15,27.18,62724.0,25.9449,25.9449,25.8308,25.8593,62724.0
2020-09-17 12:20:00,27.18,27.2,27.11,27.16,56664.0,25.8593,25.8783,25.7927,25.8403,56664.0
2020-09-17 12:30:00,27.13,27.19,27.12,27.17,26392.0,25.8117,25.8688,25.8022,25.8498,26392.0
2020-09-17 12:40:00,27.16,27.17,27.11,27.15,38300.0,25.8403,25.8498,25.7927,25.8308,38300.0
2020-09-17 12:50:00,27.14,27.23,27.13,27.22,47296.0,25.8213,25.9069,25.8117,25.8974,47296.0
2020-09-17 13:00:00,27.22,27.23,27.17,27.18,25500.0,25.8974,25.9069,25.8498,25.8593,25500.0
2020-09-17 13:10:00,27.17,27.18,27.11,27.13,33092.0,25.8498,25.8593,25.7927,25.8117,33092.0
2020-09-17 13:20:00,27.11,27.18,27.11,27.17,20888.0,25.7927,25.8593,25.7927,25.8498,20888.0
2020-09-17 13:30:00,27.18,27.26,27.16,27.23,78204.0,25.8593,25.9354,25.8403,25.9069,78204.0
2020-09-17 13:40:00,27.21,27.23,27.17,27.18,25012.0,25.8879,25.9069,25.8498,25.8593,25012.0
2020-09-17 13:50:00,27.19,27.23,27.17,27.22,41048.0,25.8688,25.9069,25.8498,25.8974,41048.0
2020-09-17 14:00:00,27.23,27.24,27.2,27.23,47528.0,25.9069,25.9164,25.8783,25.9069,47528.0
2020-09-17 14:10:00,27.23,27.26,27.21,27.23,46636.0,25.9069,25.9354,25.8879,25.9069,46636.0
2020-09-17 14:20:00,27.24,27.24,27.2,27.2,57280.0,25.9164,25.9164,25.8783,25.8783,57280.0
2020-09-17 14:30:00,27.2,27.21,27.13,27.13,44388.0,25.8783,25.8879,25.8117,25.8117,44388.0
2020-09-17 14:40:00,27.13,27.23,27.13,27.22,144328.0,25.8117,25.9069,25.8117,25.8974,144328.0
2020-09-17 14:50:00,27.22,27.28,27.22,27.24,116392.0,25.8974,25.9545,25.8974,25.9164,116392.0
2020-09-17 15:00:00,27.23,27.26,27.16,27.25,276072.0,25.9069,25.9354,25.8403,25.9259,276072.0
2020-09-17 15:10:00,27.26,27.34,27.26,27.31,126500.0,25.9354,26.0115,25.9354,25.983,126500.0
2020-09-17 15:20:00,27.31,27.35,27.28,27.31,355584.0,25.983,26.0211,25.9545,25.983,355584.0
2020-09-17 15:30:00,27.31,27.44,27.29,27.44,184468.0,25.983,26.1067,25.964,26.1067,184468.0
2020-09-17 15:40:00,27.44,27.49,27.4,27.45,210896.0,26.1067,26.1543,26.0686,26.1162,210896.0
2020-09-17 15:50:00,27.45,27.52,27.41,27.51,757816.0,26.1162,26.1828,26.0781,26.1733,757816.0
2020-09-18 09:30:00,27.43,27.67,27.43,27.6,1033636.0,26.0972,26.3255,26.0972,26.2589,1033636.0
2020-09-18 09:40:00,27.59,27.66,27.52,27.66,52128.0,26.2494,26.316,26.1828,26.316,52128.0
2020-09-18 09:50:00,27.68,27.69,27.53,27.62,59808.0,26.335,26.3445,26.1923,26.2779,59808.0
2020-09-18 10:00:00,27.58,27.61,27.56,27.57,39360.0,26.2399,26.2684,26.2209,26.2304,39360.0
2020-09-18 10:10:00,27.56,27.56,27.48,27.49,50592.0,26.2209,26.2209,26.1447,26.1543,50592.0
2020-09-18 10:20:00,27.48,27.57,27.47,27.57,57612.0,26.1447,26.2304,26.1352,26.2304,57612.0
2020-09-18 10:30:00,27.56,27.56,27.45,27.48,40268.0,26.2209,26.2209,26.1162,26.1447,40268.0
2020-09-18 10:40:00,27.48,27.56,27.46,27.54,80076.0,26.1447,26.2209,26.1257,26.2018,80076.0
2020-09-18 10:50:00,27.56,27.59,27.53,27.57,51268.0,26.2209,26.2494,26.1923,26.2304,51268.0
2020-09-18 11:00:00,27.56,27.66,27.55,27.64,462584.0,26.2209,26.316,26.2113,26.297,462584.0
2020-09-18 11:10:00,27.62,27.65,27.51,27.52,75524.0,26.2779,26.3065,26.1733,26.1828,75524.0
2020-09-18 11:20:00,27.52,27.58,27.52,27.57,60544.0,26.1828,26.2399,26.1828,26.2304,60544.0
2020-09-18 11:30:00,27.58,27.61,27.53,27.56,73584.0,26.2399,26.2684,26.1923,26.2209,73584.0
2020-09-18 11:40:00,27.56,27.61,27.5,27.6,44716.0,26.2209,26.2684,26.1638,26.2589,44716.0
2020-09-18 11:50:00,27.6,27.61,27.57,27.6,45584.0,26.2589,26.2684,26.2304,26.2589,45584.0
2020-09-18 12:00:00,27.6,27.6,27.53,27.56,37868.0,26.2589,26.2589,26.1923,26.2209,37868.0
2020-09-18 12:10:00,27.56,27.57,27.46,27.47,63532.0,26.2209,26.2304,26.1257,26.1352,63532.0
2020-09-18 12:20:00,27.48,27.49,27.43,27.49,122824.0,26.1447,26.1543,26.0972,26.1543,122824.0
2020-09-18 12:30:00,27.48,27.5,27.41,27.43,170196.0,26.1447,26.1638,26.0781,26.0972,170196.0
2020-09-18 12:40:00,27.43,27.46,27.4,27.43,101160.0,26.0972,26.1257,26.0686,26.0972,101160.0
2020-09-18 12:50:00,27.41,27.44,27.38,27.38,92868.0,26.0781,26.1067,26.0496,26.0496,92868.0
2020-09-18 13:00:00,27.38,27.39,27.32,27.32,42816.0,26.0496,26.0591,25.9925,25.9925,42816.0
2020-09-18 13:10:00,27.33,27.39,27.32,27.34,44148.0,26.002,26.0591,25.9925,26.0115,44148.0
2020-09-18 13:20:00,27.34,27.36,27.26,27.26,63988.0,26.0115,26.0306,25.9354,25.9354,63988.0
2020-09-18 13:30:00,27.24,27.24,27.17,27.21,98240.0,25.9164,25.9164,25.8498,25.8879,98240.0
2020-09-18 13:40:00,27.21,27.24,27.18,27.22,50472.0,25.8879,25.9164,25.8593,25.8974,50472.0
2020-09-18 13:50:00,27.21,27.29,27.2,27.29,41100.0,25.8879,25.964,25.8783,25.964,41100.0
2020-09-18 14:00:00,27.28,27.29,27.22,27.25,54016.0,25.9545,25.964,25.8974,25.9259,54016.0
2020-09-18 14:10:00,27.25,27.27,27.18,27.19,89240.0,25.9259,25.9449,25.8593,25.8688,89240.0
2020-09-18 14:20:00,27.19,27.25,27.15,27.15,48312.0,25.8688,25.9259,25.8308,25.8308,48312.0
2020-09-18 14:30:00,27.14,27.15,27.08,27.09,44012.0,25.8213,25.8308,25.7642,25.7737,44012.0
2020-09-18 14:40:00,27.1,27.12,27.06,27.09,45656.0,25.7832,25.8022,25.7451,25.7737,45656.0
2020-09-18 14:50:00,27.09,27.13,27.06,27.13,72648.0,25.7737,25.8117,25.7451,25.8117,72648.0
2020-09-18 15:00:00,27.14,27.18,27.13,27.16,34560.0,25.8213,25.8593,25.8117,25.8403,34560.0
2020-09-18 15:10:00,27.16,27.17,27.11,27.12,97144.0,25.8403,25.8498,25.7927,25.8022,97144.0
2020-09-18 15:20:00,27.12,27.22,27.09,27.22,67228.0,25.8022,25.8974,25.7737,25.8974,67228.0
2020-09-18 15:30:00,27.22,27.29,27.2,27.29,106136.0,25.8974,25.964,25.8783,25.964,106136.0
2020-09-18 15:40:00,27.28,27.29,27.21,27.24,163412.0,25.9545,25.964,25.8879,25.9164,163412.0
2020-09-18 15:50:00,27.23,27.24,27.17,27.22,623308.0,25.9069,25.9164,25.8498,25.8974,623308.0
2020-09-21 09:30:00,26.8,26.92,26.5,26.53,116588.0,25.4978,25.6119,25.2124,25.2409,116588.0
2020-09-21 09:40:00,26.51,26.51,26.37,26.49,170440.0,25.2219,25.2219,25.0887,25.2028,170440.0
2020-09-21 09:50:00,26.47,26.48,26.35,26.36,39456.0,25.1838,25.1933,25.0696,25.0792,39456.0
2020-09-21 10:00:00,26.33,26.37,26.25,26.35,222904.0,25.0506,25.0887,24.9745,25.0696,222904.0
2020-09-21 10:10:00,26.36,26.39,26.19,26.21,58312.0,25.0792,25.1077,24.9174,24.9364,58312.0
2020-09-21 10:20:00,26.19,26.22,26.13,26.16,52912.0,24.9174,24.946,24.8603,24.8889,52912.0
2020-09-21 10:30:00,26.16,26.16,26.12,26.15,10320.0,24.8889,24.8889,24.8508,24.8794,10320.0
2020-09-21 10:40:00,26.13,26.2,26.09,26.18,22528.0,24.8603,24.9269,24.8223,24.9079,22528.0
2020-09-21 10:50:00,26.18,26.22,26.17,26.2,11020.0,24.9079,24.946,24.8984,24.9269,11020.0
2020-09-21 11:00:00,26.2,26.3,26.18,26.3,19500.0,24.9269,25.0221,24.9079,25.0221,19500.0
2020-09-21 11:10:00,26.3,26.31,26.15,26.16,16408.0,25.0221,25.0316,24.8794,24.8889,16408.0
2020-09-21 11:20:00,26.18,26.18,26.13,26.16,14324.0,24.9079,24.9079,24.8603,24.8889,14324.0
2020-09-21 11:30:00,26.17,26.22,26.14,26.2,21136.0,24.8984,24.946,24.8699,24.9269,21136.0
2020-09-21 11:40:00,26.17,26.21,26.14,26.18,42584.0,24.8984,24.9364,24.8699,24.9079,42584.0
2020-09-21 11:50:00,26.18,26.18,26.1,26.13,109672.0,24.9079,24.9079,24.8318,24.8603,109672.0
2020-09-21 12:00:00,26.13,26.22,26.12,26.15,165772.0,24.8603,24.946,24.8508,24.8794,165772.0
2020-09-21 12:10:00,26.14,26.15,26.08,26.1,51940.0,24.8699,24.8794,24.8128,24.8318,51940.0
2020-09-21 12:20:00,26.11,26.14,26.05,26.1,79468.0,24.8413,24.8699,24.7842,24.8318,79468.0
2020-09-21 12:30:00,26.11,26.11,26.05,26.09,23648.0,24.8413,24.8413,24.7842,24.8223,23648.0
2020-09-21 12:40:00,26.08,26.12,26.0,26.02,22176.0,24.8128,24.8508,24.7367,24.7557,22176.0
2020-09-21 12:50:00,26.01,26.02,25.96,25.99,91952.0,24.7462,24.7557,24.6986,24.7271,91952.0
2020-09-21 13:00:00,26.0,26.0,25.92,25.93,40816.0,24.7367,24.7367,24.6605,24.6701,40816.0
2020-09-21 13:10:00,25.93,25.97,25.87,25.91,224280.0,24.6701,24.7081,24.613,24.651,224280.0
2020-09-21 13:20:00,25.91,25.96,25.89,25.92,78800.0,24.651,24.6986,24.632,24.6605,78800.0
2020-09-21 13:30:00,25.9,25.93,25.9,25.92,41084.0,24.6415,24.6701,24.6415,24.6605,41084.0
2020-09-21 13:40:00,25.91,25.93,25.89,25.91,69992.0,24.651,24.6701,24.632,24.651,69992.0
2020-09-21 13:50:00,25.9,25.9,25.8,25.81,74276.0,24.6415,24.6415,24.5464,24.5559,74276.0
2020-09-21 14:00:00,25.81,25.88,25.8,25.87,127484.0,24.5559,24.6225,24.5464,24.613,127484.0
2020-09-21 14:10:00,25.88,25.89,25.82,25.86,101176.0,24.6225,24.632,24.5654,24.6035,101176.0
2020-09-21 14:20:00,25.86,25.88,25.84,25.85,39412.0,24.6035,24.6225,24.5844,24.5939,39412.0
2020-09-21 14:30:00,25.83,25.83,25.75,25.77,65156.0,24.5749,24.5749,24.4988,24.5178,65156.0
2020-09-21 14:40:00,25.77,25.77,25.73,25.75,54888.0,24.5178,24.5178,24.4798,24.4988,54888.0
2020-09-21 14:50:00,25.75,25.83,25.75,25.81,156928.0,24.4988,24.5749,24.4988,24.5559,156928.0
2020-09-21 15:00:00,25.81,25.82,25.79,25.81,103280.0,24.5559,24.5654,24.5369,24.5559,103280.0
2020-09-21 15:10:00,25.81,25.84,25.79,25.83,126052.0,24.5559,24.5844,24.5369,24.5749,126052.0
2020-09-21 15:20:00,25.83,25.89,25.81,25.85,160204.0,24.5749,24.632,24.5559,24.5939,160204.0
2020-09-21 15:30:00,25.86,25.93,25.81,25.87,217028.0,24.6035,24.6701,24.5559,24.613,217028.0
2020-09-21 15:40:00,25.88,25.89,25.83,25.85,310172.0,24.6225,24.632,24.5749,24.5939,310172.0
2020-09-21 15:50:00,25.84,25.9,25.84,25.86,878012.0,24.5844,24.6415,24.5844,24.6035,878012.0
2020-09-22 09:30:00,25.95,25.96,25.81,25.85,321572.0,24.6891,24.6986,24.5559,24.5939,321572.0
2020-09-22 09:40:00,25.85,25.91,25.77,25.81,195640.0,24.5939,24.651,24.5178,24.5559,195640.0
2020-09-22 09:50:00,25.8,25.81,25.51,25.51,222156.0,24.5464,24.5559,24.2705,24.2705,222156.0
2020-09-22 10:00:00,25.52,25.58,25.42,25.58,284136.0,24.28,24.3371,24.1848,24.3371,284136.0
2020-09-22 10:10:00,25.58,25.7,25.57,25.69,112884.0,24.3371,24.4512,24.3275,24.4417,112884.0
2020-09-22 10:20:00,25.69,25.72,25.67,25.7,164208.0,24.4417,24.4703,24.4227,24.4512,164208.0
2020-09-22 10:30:00,25.7,25.82,25.7,25.79,82952.0,24.4512,24.5654,24.4512,24.5369,82952.0
2020-09-22 10:40:00,25.78,25.79,25.7,25.77,46328.0,24.5273,24.5369,24.4512,24.5178,46328.0
2020-09-22 10:50:00,25.78,25.81,25.67,25.67,82932.0,24.5273,24.5559,24.4227,24.4227,82932.0
2020-09-22 11:00:00,25.69,25.7,25.63,25.65,51872.0,24.4417,24.4512,24.3846,24.4037,51872.0
2020-09-22 11:10:00,25.66,25.71,25.63,25.7,54604.0,24.4132,24.4607,24.3846,24.4512,54604.0
2020-09-22 11:20:00,25.7,25.75,25.69,25.72,98440.0,24.4512,24.4988,24.4417,24.4703,98440.0
2020-09-22 11:30:00,25.72,25.75,25.68,25.75,80248.0,24.4703,24.4988,24.4322,24.4988,80248.0
2020-09-22 11:40:00,25.75,25.8,25.75,25.79,107276.0,24.4988,24.5464,24.4988,24.5369,107276.0
2020-09-22 11:50:00,25.79,25.84,25.77,25.83,42088.0,24.5369,24.5844,24.5178,24.5749,42088.0
2020-09-22 12:00:00,25.84,25.84,25.79,25.79,44116.0,24.5844,24.5844,24.5369,24.5369,44116.0
2020-09-22 12:10:00,25.8,25.83,25.8,25.8,36604.0,24.5464,24.5749,24.5464,24.5464,36604.0
2020-09-22 12:20:00,25.8,25.84,25.8,25.84,71544.0,24.5464,24.5844,24.5464,24.5844,71544.0
2020-09-22 12:30:00,25.84,25.84,25.77,25.79,32168.0,24.5844,24.5844,24.5178,24.5369,32168.0
2020-09-22 12:40:00,25.78,25.8,25.77,25.78,29892.0,24.5273,24.5464,24.5178,24.5273,29892.0
2020-09-22 12:50:00,25.78,25.79,25.72,25.76,46408.0,24.5273,24.5369,24.4703,24.5083,46408.0
2020-09-22 13:00:00,25.77,25.77,25.73,25.75,310924.0,24.5178,24.5178,24.4798,24.4988,310924.0
2020-09-22 13:10:00,25.76,25.81,25.75,25.8,38528.0,24.5083,24.5559,24.4988,24.5464,38528.0
2020-09-22 13:20:00,25.8,25.87,25.78,25.86,63364.0,24.5464,24.613,24.5273,24.6035,63364.0
2020-09-22 13:30:00,25.86,25.93,25.86,25.93,32456.0,24.6035,24.6701,24.6035,24.6701,32456.0
2020-09-22 13:40:00,25.93,25.99,25.93,25.99,31088.0,24.6701,24.7271,24.6701,24.7271,31088.0
2020-09-22 13:50:00,25.98,26.01,25.97,26.0,60684.0,24.7176,24.7462,24.7081,24.7367,60684.0
2020-09-22 14:00:00,26.01,26.01,25.97,25.97,64416.0,24.7462,24.7462,24.7081,24.7081,64416.0
2020-09-22 14:10:00,25.97,26.0,25.97,25.99,54044.0,24.7081,24.7367,24.7081,24.7271,54044.0
2020-09-22 14:20:00,25.98,25.98,25.94,25.98,37740.0,24.7176,24.7176,24.6796,24.7176,37740.0
2020-09-22 14:30:00,25.99,26.1,25.99,26.09,86908.0,24.7271,24.8318,24.7271,24.8223,86908.0
2020-09-22 14:40:00,26.09,26.13,26.08,26.1,110992.0,24.8223,24.8603,24.8128,24.8318,110992.0
2020-09-22 14:50:00,26.09,26.11,26.05,26.07,70460.0,24.8223,24.8413,24.7842,24.8033,70460.0
2020-09-22 15:00:00,26.07,26.07,26.01,26.04,70128.0,24.8033,24.8033,24.7462,24.7747,70128.0
2020-09-22 15:10:00,26.04,26.05,25.98,26.03,63616.0,24.7747,24.7842,24.7176,24.7652,63616.0
2020-09-22 15:20:00,26.03,26.11,26.02,26.11,56188.0,24.7652,24.8413,24.7557,24.8413,56188.0
2020-09-22 15:30:00,26.1,26.14,26.07,26.14,91032.0,24.8318,24.8699,24.8033,24.8699,91032.0
2020-09-22 15:40:00,26.13,26.2,26.13,26.18,116740.0,24.8603,24.9269,24.8603,24.9079,116740.0
2020-09-22 15:50:00,26.19,26.21,26.14,26.16,347964.0,24.9174,24.9364,24.8699,24.8889,347964.0
2020-09-23 09:30:00,26.13,26.27,26.11,26.25,70152.0,24.8603,24.9935,24.8413,24.9745,70152.0
2020-09-23 09:40:00,26.29,26.29,26.15,26.27,66224.0,25.0126,25.0126,24.8794,24.9935,66224.0
2020-09-23 09:50:00,26.26,26.28,26.16,26.25,43132.0,24.984,25.003,24.8889,24.9745,43132.0
2020-09-23 10:00:00,26.27,26.31,26.17,26.17,69208.0,24.9935,25.0316,24.8984,24.8984,69208.0
2020-09-23 10:10:00,26.16,26.18,26.11,26.16,40316.0,24.8889,24.9079,24.8413,24.8889,40316.0
2020-09-23 10:20:00,26.17,26.19,26.13,26.18,35396.0,24.8984,24.9174,24.8603,24.9079,35396.0
2020-09-23 10:30:00,26.17,26.21,26.1,26.11,37532.0,24.8984,24.9364,24.8318,24.8413,37532.0
2020-09-23 10:40:00,26.11,26.18,26.1,26.18,36416.0,24.8413,24.9079,24.8318,24.9079,36416.0
2020-09-23 10:50:00,26.18,26.2,26.13,26.14,47300.0,24.9079,24.9269,24.8603,24.8699,47300.0
2020-09-23 11:00:00,26.15,26.18,26.13,26.16,47216.0,24.8794,24.9079,24.8603,24.8889,47216.0
2020-09-23 11:10:00,26.16,26.18,26.12,26.13,46728.0,24.8889,24.9079,24.8508,24.8603,46728.0
2020-09-23 11:20:00,26.13,26.15,26.1,26.13,40092.0,24.8603,24.8794,24.8318,24.8603,40092.0
2020-09-23 11:30:00,26.12,26.14,26.07,26.13,31516.0,24.8508,24.8699,24.8033,24.8603,31516.0
2020-09-23 11:40:00,26.13,26.14,26.06,26.06,20772.0,24.8603,24.8699,24.7937,24.7937,20772.0
2020-09-23 11:50:00,26.05,26.05,25.97,25.97,46968.0,24.7842,24.7842,24.7081,24.7081,46968.0
2020-09-23 12:00:00,25.98,26.02,25.97,25.99,33388.0,24.7176,24.7557,24.7081,24.7271,33388.0
2020-09-23 12:10:00,26.0,26.0,25.96,25.96,42868.0,24.7367,24.7367,24.6986,24.6986,42868.0
2020-09-23 12:20:00,25.97,26.01,25.92,26.01,30440.0,24.7081,24.7462,24.6605,24.7462,30440.0
2020-09-23 12:30:00,26.0,26.04,25.98,26.04,22016.0,24.7367,24.7747,24.7176,24.7747,22016.0
2020-09-23 12:40:00,26.05,26.07,26.04,26.05,16324.0,24.7842,24.8033,24.7747,24.7842,16324.0
2020-09-23 12:50:00,26.06,26.09,26.06,26.08,24004.0,24.7937,24.8223,24.7937,24.8128,24004.0
2020-09-23 13:00:00,26.08,26.08,26.05,26.08,26572.0,24.8128,24.8128,24.7842,24.8128,26572.0
2020-09-23 13:10:00,26.08,26.1,26.06,26.08,26972.0,24.8128,24.8318,24.7937,24.8128,26972.0
2020-09-23 13:20:00,26.08,26.09,26.0,26.0,163672.0,24.8128,24.8223,24.7367,24.7367,163672.0
2020-09-23 13:30:00,26.01,26.05,26.0,26.04,38836.0,24.7462,24.7842,24.7367,24.7747,38836.0
2020-09-23 13:40:00,26.04,26.08,26.03,26.08,43212.0,24.7747,24.8128,24.7652,24.8128,43212.0
2020-09-23 13:50:00,26.08,26.1,26.03,26.07,106940.0,24.8128,24.8318,24.7652,24.8033,106940.0
2020-09-23 14:00:00,26.07,26.07,26.02,26.03,53524.0,24.8033,24.8033,24.7557,24.7652,53524.0
2020-09-23 14:10:00,26.03,26.06,25.91,25.91,65616.0,24.7652,24.7937,24.651,24.651,65616.0
2020-09-23 14:20:00,25.91,25.94,25.9,25.92,47576.0,24.651,24.6796,24.6415,24.6605,47576.0
2020-09-23 14:30:00,25.93,25.95,25.89,25.9,42924.0,24.6701,24.6891,24.632,24.6415,42924.0
2020-09-23 14:40:00,25.89,25.9,25.84,25.86,52848.0,24.632,24.6415,24.5844,24.6035,52848.0
2020-09-23 14:50:00,25.86,25.89,25.79,25.79,62008.0,24.6035,24.632,24.5369,24.5369,62008.0
2020-09-23 15:00:00,25.79,25.83,25.71,25.76,39708.0,24.5369,24.5749,24.4607,24.5083,39708.0
2020-09-23 15:10:00,25.75,25.8,25.7,25.75,53768.0,24.4988,24.5464,24.4512,24.4988,53768.0
2020-09-23 15:20:00,25.74,25.85,25.71,25.85,312336.0,24.4893,24.5939,24.4607,24.5939,312336.0
2020-09-23 15:30:00,25.84,25.95,25.84,25.94,274640.0,24.5844,24.6891,24.5844,24.6796,274640.0
2020-09-23 15:40:00,25.94,25.95,25.91,25.93,351224.0,24.6796,24.6891,24.651,24.6701,351224.0
2020-09-23 15:50:00,25.93,25.93,25.81,25.83,899724.0,24.6701,24.6701,24.5559,24.5749,899724.0
2020-09-24 09:30:00,25.68,25.74,25.61,25.61,285824.0,24.4322,24.4893,24.3656,24.3656,285824.0
2020-09-24 09:40:00,25.63,25.75,25.61,25.75,273460.0,24.3846,24.4988,24.3656,24.4988,273460.0
2020-09-24 09:50:00,25.75,25.83,25.75,25.82,43172.0,24.4988,24.5749,24.4988,24.5654,43172.0
2020-09-24 10:00:00,25.87,25.98,25.87,25.95,51100.0,24.613,24.7176,24.613,24.6891,51100.0
2020-09-24 10:10:00,25.95,25.99,25.93,25.95,33112.0,24.6891,24.7271,24.6701,24.6891,33112.0
2020-09-24 10:20:00,25.93,25.93,25.84,25.85,87328.0,24.6701,24.6701,24.5844,24.5939,87328.0
2020-09-24 10:30:00,25.84,25.85,25.77,25.8,31952.0,24.5844,24.5939,24.5178,24.5464,31952.0
2020-09-24 10:40:00,25.79,25.85,25.77,25.82,54856.0,24.5369,24.5939,24.5178,24.5654,54856.0
2020-09-24 10:50:00,25.83,25.91,25.8,25.91,55212.0,24.5749,24.651,24.5464,24.651,55212.0
2020-09-24 11:00:00,25.9,25.93,25.84,25.84,45248.0,24.6415,24.6701,24.5844,24.5844,45248.0
2020-09-24 11:10:00,25.85,25.91,25.84,25.9,46256.0,24.5939,24.651,24.5844,24.6415,46256.0
2020-09-24 11:20:00,25.89,26.0,25.89,25.95,35848.0,24.632,24.7367,24.632,24.6891,35848.0
2020-09-24 11:30:00,25.96,26.04,25.96,26.03,36328.0,24.6986,24.7747,24.6986,24.7652,36328.0
2020-09-24 11:40:00,26.06,26.09,26.02,26.05,29256.0,24.7937,24.8223,24.7557,24.7842,29256.0
2020-09-24 11:50:00,26.05,26.08,26.01,26.08,106416.0,24.7842,24.8128,24.7462,24.8128,106416.0
2020-09-24 12:00:00,26.08,26.11,26.07,26.09,147740.0,24.8128,24.8413,24.8033,24.8223,147740.0
2020-09-24 12:10:00,26.09,26.09,26.05,26.05,21640.0,24.8223,24.8223,24.7842,24.7842,21640.0
2020-09-24 12:20:00,26.07,26.09,26.04,26.06,25060.0,24.8033,24.8223,24.7747,24.7937,25060.0
2020-09-24 12:30:00,26.06,26.07,25.99,25.99,36972.0,24.7937,24.8033,24.7271,24.7271,36972.0
2020-09-24 12:40:00,25.99,26.05,25.99,26.05,101196.0,24.7271,24.7842,24.7271,24.7842,101196.0
2020-09-24 12:50:00,26.06,26.11,26.03,26.1,23488.0,24.7937,24.8413,24.7652,24.8318,23488.0
2020-09-24 13:00:00,26.1,26.17,26.1,26.17,47408.0,24.8318,24.8984,24.8318,24.8984,47408.0
2020-09-24 13:10:00,26.18,26.28,26.18,26.25,133204.0,24.9079,25.003,24.9079,24.9745,133204.0
2020-09-24 13:20:00,26.25,26.37,26.25,26.34,61820.0,24.9745,25.0887,24.9745,25.0601,61820.0
2020-09-24 13:30:00,26.34,26.39,26.31,26.36,139120.0,25.0601,25.1077,25.0316,25.0792,139120.0
2020-09-24 13:40:00,26.36,26.39,26.33,26.36,79480.0,25.0792,25.1077,25.0506,25.0792,79480.0
2020-09-24 13:50:00,26.37,26.4,26.32,26.33,101616.0,25.0887,25.1172,25.0411,25.0506,101616.0
2020-09-24 14:00:00,26.35,26.37,26.31,26.36,200556.0,25.0696,25.0887,25.0316,25.0792,200556.0
2020-09-24 14:10:00,26.36,26.39,26.3,26.3,67300.0,25.0792,25.1077,25.0221,25.0221,67300.0
2020-09-24 14:20:00,26.3,26.35,26.29,26.31,58380.0,25.0221,25.0696,25.0126,25.0316,58380.0
2020-09-24 14:30:00,26.31,26.33,26.26,26.28,55520.0,25.0316,25.0506,24.984,25.003,55520.0
2020-09-24 14:40:00,26.28,26.3,26.16,26.17,64320.0,25.003,25.0221,24.8889,24.8984,64320.0
2020-09-24 14:50:00,26.18,26.18,26.11,26.11,36452.0,24.9079,24.9079,24.8413,24.8413,36452.0
2020-09-24 15:00:00,26.1,26.11,26.04,26.06,55176.0,24.8318,24.8413,24.7747,24.7937,55176.0
2020-09-24 15:10:00,26.06,26.11,26.04,26.05,137412.0,24.7937,24.8413,24.7747,24.7842,137412.0
2020-09-24 15:20:00,26.05,26.06,25.98,26.04,63240.0,24.7842,24.7937,24.7176,24.7747,63240.0
2020-09-24 15:30:00,26.04,26.1,26.02,26.09,88292.0,24.7747,24.8318,24.7557,24.8223,88292.0
2020-09-24 15:40:00,26.09,26.11,25.99,26.01,127964.0,24.8223,24.8413,24.7271,24.7462,127964.0
2020-09-24 15:50:00,26.0,26.1,25.98,26.03,458640.0,24.7367,24.8318,24.7176,24.7652,458640.0
2020-09-25 09:30:00,25.91,26.05,25.79,25.83,142112.0,24.651,24.7842,24.5369,24.5749,142112.0
2020-09-25 09:40:00,25.84,25.99,25.84,25.88,14364.0,24.5844,24.7271,24.5844,24.6225,14364.0
2020-09-25 09:50:00,25.87,26.02,25.86,26.0,31128.0,24.613,24.7557,24.6035,24.7367,31128.0
2020-09-25 10:00:00,26.01,26.02,25.96,25.99,34412.0,24.7462,24.7557,24.6986,24.7271,34412.0
2020-09-25 10:10:00,25.98,26.02,25.9,26.02,37412.0,24.7176,24.7557,24.6415,24.7557,37412.0
2020-09-25 10:20:00,25.99,26.1,25.98,26.08,45076.0,24.7271,24.8318,24.7176,24.8128,45076.0
2020-09-25 10:30:00,26.06,26.12,26.03,26.12,39448.0,24.7937,24.8508,24.7652,24.8508,39448.0
2020-09-25 10:40:00,26.15,26.17,26.07,26.07,44052.0,24.8794,24.8984,24.8033,24.8033,44052.0
2020-09-25 10:50:00,26.07,26.16,26.06,26.08,66160.0,24.8033,24.8889,24.7937,24.8128,66160.0
2020-09-25 11:00:00,26.07,26.09,26.02,26.06,70192.0,24.8033,24.8223,24.7557,24.7937,70192.0
2020-09-25 11:10:00,26.05,26.16,26.03,26.15,141900.0,24.7842,24.8889,24.7652,24.8794,141900.0
2020-09-25 11:20:00,26.15,26.18,26.11,26.16,114484.0,24.8794,24.9079,24.8413,24.8889,114484.0
2020-09-25 11:30:00,26.16,26.2,26.15,26.16,27820.0,24.8889,24.9269,24.8794,24.8889,27820.0
2020-09-25 11:40:00,26.17,26.18,26.04,26.05,49860.0,24.8984,24.9079,24.7747,24.7842,49860.0
2020-09-25 11:50:00,26.06,26.09,26.05,26.06,49204.0,24.7937,24.8223,24.7842,24.7937,49204.0
2020-09-25 12:00:00,26.06,26.17,26.06,26.16,20296.0,24.7937,24.8984,24.7937,24.8889,20296.0
2020-09-25 12:10:00,26.16,26.17,26.13,26.14,40444.0,24.8889,24.8984,24.8603,24.8699,40444.0
2020-09-25 12:20:00,26.15,26.17,26.11,26.13,23752.0,24.8794,24.8984,24.8413,24.8603,23752.0
2020-09-25 12:30:00,26.14,26.15,26.11,26.15,26916.0,24.8699,24.8794,24.8413,24.8794,26916.0
2020-09-25 12:40:00,26.18,26.2,26.17,26.18,29048.0,24.9079,24.9269,24.8984,24.9079,29048.0
2020-09-25 12:50:00,26.18,26.21,26.17,26.2,29568.0,24.9079,24.9364,24.8984,24.9269,29568.0
2020-09-25 13:00:00,26.2,26.25,26.18,26.25,35196.0,24.9269,24.9745,24.9079,24.9745,35196.0
2020-09-25 13:10:00,26.25,26.29,26.25,26.27,37416.0,24.9745,25.0126,24.9745,24.9935,37416.0
2020-09-25 13:20:00,26.26,26.28,26.23,26.25,23492.0,24.984,25.003,24.9555,24.9745,23492.0
2020-09-25 13:30:00,26.25,26.3,26.25,26.28,22720.0,24.9745,25.0221,24.9745,25.003,22720.0
2020-09-25 13:40:00,26.28,26.34,26.28,26.32,46688.0,25.003,25.0601,25.003,25.0411,46688.0
2020-09-25 13:50:00,26.33,26.36,26.32,26.32,29108.0,25.0506,25.0792,25.0411,25.0411,29108.0
2020-09-25 14:00:00,26.32,26.39,26.32,26.37,40616.0,25.0411,25.1077,25.0411,25.0887,40616.0
2020-09-25 14:10:00,26.37,26.41,26.35,26.41,30812.0,25.0887,25.1267,25.0696,25.1267,30812.0
2020-09-25 14:20:00,26.41,26.42,26.39,26.4,50088.0,25.1267,25.1362,25.1077,25.1172,50088.0
2020-09-25 14:30:00,26.4,26.4,26.34,26.35,47464.0,25.1172,25.1172,25.0601,25.0696,47464.0
2020-09-25 14:40:00,26.35,26.37,26.33,26.36,42540.0,25.0696,25.0887,25.0506,25.0792,42540.0
2020-09-25 14:50:00,26.35,26.41,26.35,26.4,109988.0,25.0696,25.1267,25.0696,25.1172,109988.0
2020-09-25 15:00:00,26.4,26.46,26.38,26.45,315440.0,25.1172,25.1743,25.0982,25.1648,315440.0
2020-09-25 15:10:00,26.45,26.53,26.45,26.53,265752.0,25.1648,25.2409,25.1648,25.2409,265752.0
2020-09-25 15:20:00,26.53,26.53,26.5,26.52,185084.0,25.2409,25.2409,25.2124,25.2314,185084.0
2020-09-25 15:30:00,26.52,26.53,26.42,26.43,98332.0,25.2314,25.2409,25.1362,25.1458,98332.0
2020-09-25 15:40:00,26.43,26.45,26.4,26.44,125556.0,25.1458,25.1648,25.1172,25.1553,125556.0
2020-09-25 15:50:00,26.45,26.45,26.38,26.41,429392.0,25.1648,25.1648,25.0982,25.1267,429392.0
2020-09-28 09:30:00,26.86,26.94,26.75,26.86,198096.0,25.5549,25.631,25.4502,25.5549,198096.0
2020-09-28 09:40:00,26.86,26.95,26.8,26.95,122116.0,25.5549,25.6405,25.4978,25.6405,122116.0
2020-09-28 09:50:00,26.93,26.93,26.85,26.93,67784.0,25.6215,25.6215,25.5454,25.6215,67784.0
2020-09-28 10:00:00,26.94,26.94,26.87,26.89,75552.0,25.631,25.631,25.5644,25.5834,75552.0
2020-09-28 10:10:00,26.89,27.05,26.88,27.01,77892.0,25.5834,25.7356,25.5739,25.6976,77892.0
2020-09-28 10:20:00,27.0,27.2,26.98,27.14,67524.0,25.6881,25.8783,25.669,25.8213,67524.0
2020-09-28 10:30:00,27.13,27.19,27.13,27.16,32452.0,25.8117,25.8688,25.8117,25.8403,32452.0
2020-09-28 10:40:00,27.16,27.24,27.11,27.12,55544.0,25.8403,25.9164,25.7927,25.8022,55544.0
2020-09-28 10:50:00,27.12,27.14,27.07,27.09,45224.0,25.8022,25.8213,25.7547,25.7737,45224.0
2020-09-28 11:00:00,27.07,27.12,27.05,27.1,69616.0,25.7547,25.8022,25.7356,25.7832,69616.0
2020-09-28 11:10:00,27.09,27.13,27.07,27.1,64392.0,25.7737,25.8117,25.7547,25.7832,64392.0
2020-09-28 11:20:00,27.1,27.13,27.05,27.08,57704.0,25.7832,25.8117,25.7356,25.7642,57704.0
2020-09-28 11:30:00,27.08,27.11,27.06,27.11,47900.0,25.7642,25.7927,25.7451,25.7927,47900.0
2020-09-28 11:40:00,27.11,27.11,27.06,27.09,43272.0,25.7927,25.7927,25.7451,25.7737,43272.0
2020-09-28 11:50:00,27.09,27.1,27.05,27.07,34620.0,25.7737,25.7832,25.7356,25.7547,34620.0
2020-09-28 12:00:00,27.06,27.09,27.05,27.09,41012.0,25.7451,25.7737,25.7356,25.7737,41012.0
2020-09-28 12:10:00,27.09,27.09,27.05,27.06,48444.0,25.7737,25.7737,25.7356,25.7451,48444.0
2020-09-28 12:20:00,27.06,27.11,27.06,27.11,27864.0,25.7451,25.7927,25.7451,25.7927,27864.0
2020-09-28 12:30:00,27.12,27.12,27.08,27.1,33724.0,25.8022,25.8022,25.7642,25.7832,33724.0
2020-09-28 12:40:00,27.1,27.14,27.1,27.11,56580.0,25.7832,25.8213,25.7832,25.7927,56580.0
2020-09-28 12:50:00,27.11,27.13,27.1,27.12,34928.0,25.7927,25.8117,25.7832,25.8022,34928.0
2020-09-28 13:00:00,27.13,27.14,27.11,27.12,23596.0,25.8117,25.8213,25.7927,25.8022,23596.0
2020-09-28 13:10:00,27.13,27.17,27.13,27.15,19528.0,25.8117,25.8498,25.8117,25.8308,19528.0
2020-09-28 13:20:00,27.15,27.16,27.13,27.13,25656.0,25.8308,25.8403,25.8117,25.8117,25656.0
2020-09-28 13:30:00,27.12,27.16,27.12,27.13,32688.0,25.8022,25.8403,25.8022,25.8117,32688.0
2020-09-28 13:40:00,27.13,27.13,27.06,27.1,54448.0,25.8117,25.8117,25.7451,25.7832,54448.0
2020-09-28 13:50:00,27.1,27.1,27.07,27.08,31016.0,25.7832,25.7832,25.7547,25.7642,31016.0
2020-09-28 14:00:00,27.09,27.13,27.07,27.13,27204.0,25.7737,25.8117,25.7547,25.8117,27204.0
2020-09-28 14:10:00,27.12,27.14,27.1,27.11,41516.0,25.8022,25.8213,25.7832,25.7927,41516.0
2020-09-28 14:20:00,27.1,27.1,27.06,27.08,27076.0,25.7832,25.7832,25.7451,25.7642,27076.0
2020-09-28 14:30:00,27.08,27.1,27.06,27.09,44608.0,25.7642,25.7832,25.7451,25.7737,44608.0
2020-09-28 14:40:00,27.09,27.09,27.07,27.07,44884.0,25.7737,25.7737,25.7547,25.7547,44884.0
2020-09-28 14:50:00,27.06,27.08,27.05,27.08,46900.0,25.7451,25.7642,25.7356,25.7642,46900.0
2020-09-28 15:00:00,27.07,27.07,26.98,26.98,114260.0,25.7547,25.7547,25.669,25.669,114260.0
2020-09-28 15:10:00,26.99,27.11,26.98,27.1,289704.0,25.6785,25.7927,25.669,25.7832,289704.0
2020-09-28 15:20:00,27.11,27.16,27.1,27.15,53736.0,25.7927,25.8403,25.7832,25.8308,53736.0
2020-09-28 15:30:00,27.16,27.16,27.06,27.08,52296.0,25.8403,25.8403,25.7451,25.7642,52296.0
2020-09-28 15:40:00,27.09,27.13,27.06,27.06,114400.0,25.7737,25.8117,25.7451,25.7451,114400.0
2020-09-28 15:50:00,27.06,27.07,27.0,27.03,451352.0,25.7451,25.7547,25.6881,25.7166,451352.0
2020-09-29 09:30:00,27.18,27.32,27.13,27.19,85060.0,25.8593,25.9925,25.8117,25.8688,85060.0
2020-09-29 09:40:00,27.18,27.31,27.16,27.28,127200.0,25.8593,25.983,25.8403,25.9545,127200.0
2020-09-29 09:50:00,27.27,27.29,27.22,27.23,40476.0,25.9449,25.964,25.8974,25.9069,40476.0
2020-09-29 10:00:00,27.22,27.31,27.21,27.28,86256.0,25.8974,25.983,25.8879,25.9545,86256.0
2020-09-29 10:10:00,27.29,27.32,27.28,27.29,26768.0,25.964,25.9925,25.9545,25.964,26768.0
2020-09-29 10:20:00,27.29,27.31,27.27,27.28,38148.0,25.964,25.983,25.9449,25.9545,38148.0
2020-09-29 10:30:00,27.27,27.27,27.13,27.14,39560.0,25.9449,25.9449,25.8117,25.8213,39560.0
2020-09-29 10:40:00,27.15,27.17,27.08,27.11,61196.0,25.8308,25.8498,25.7642,25.7927,61196.0
2020-09-29 10:50:00,27.12,27.14,27.09,27.1,29436.0,25.8022,25.8213,25.7737,25.7832,29436.0
2020-09-29 11:00:00,27.1,27.1,26.97,27.07,69668.0,25.7832,25.7832,25.6595,25.7547,69668.0
2020-09-29 11:10:00,27.05,27.06,27.0,27.06,54460.0,25.7356,25.7451,25.6881,25.7451,54460.0
2020-09-29 11:20:00,27.06,27.14,27.06,27.11,54100.0,25.7451,25.8213,25.7451,25.7927,54100.0
2020-09-29 11:30:00,27.11,27.14,27.1,27.13,46240.0,25.7927,25.8213,25.7832,25.8117,46240.0
2020-09-29 11:40:00,27.13,27.13,26.94,26.96,60132.0,25.8117,25.8117,25.631,25.65,60132.0
2020-09-29 11:50:00,26.96,26.99,26.93,26.94,40772.0,25.65,25.6785,25.6215,25.631,40772.0
2020-09-29 12:00:00,26.95,26.96,26.91,26.96,53672.0,25.6405,25.65,25.6024,25.65,53672.0
2020-09-29 12:10:00,26.96,27.0,26.9,26.99,104812.0,25.65,25.6881,25.5929,25.6785,104812.0
2020-09-29 12:20:00,26.99,27.04,26.97,27.02,47480.0,25.6785,25.7261,25.6595,25.7071,47480.0
2020-09-29 12:30:00,27.02,27.05,27.0,27.03,39648.0,25.7071,25.7356,25.6881,25.7166,39648.0
2020-09-29 12:40:00,27.03,27.04,27.0,27.02,29572.0,25.7166,25.7261,25.6881,25.7071,29572.0
2020-09-29 12:50:00,27.02,27.05,27.0,27.01,57408.0,25.7071,25.7356,25.6881,25.6976,57408.0
2020-09-29 13:00:00,27.01,27.02,26.94,26.94,59776.0,25.6976,25.7071,25.631,25.631,59776.0
2020-09-29 13:10:00,26.95,27.0,26.94,27.0,71856.0,25.6405,25.6881,25.631,25.6881,71856.0
2020-09-29 13:20:00,27.0,27.11,26.99,27.11,651200.0,25.6881,25.7927,25.6785,25.7927,651200.0
2020-09-29 13:30:00,27.13,27.15,27.11,27.11,35452.0,25.8117,25.8308,25.7927,25.7927,35452.0
2020-09-29 13:40:00,27.12,27.13,27.11,27.13,20440.0,25.8022,25.8117,25.7927,25.8117,20440.0
2020-09-29 13:50:00,27.13,27.18,27.13,27.16,32188.0,25.8117,25.8593,25.8117,25.8403,32188.0
2020-09-29 14:00:00,27.15,27.18,27.15,27.16,29176.0,25.8308,25.8593,25.8308,25.8403,29176.0
2020-09-29 14:10:00,27.16,27.18,27.12,27.14,168580.0,25.8403,25.8593,25.8022,25.8213,168580.0
2020-09-29 14:20:00,27.14,27.23,27.14,27.22,47036.0,25.8213,25.9069,25.8213,25.8974,47036.0
2020-09-29 14:30:00,27.22,27.25,27.16,27.2,50200.0,25.8974,25.9259,25.8403,25.8783,50200.0
2020-09-29 14:40:00,27.2,27.21,27.17,27.17,45612.0,25.8783,25.8879,25.8498,25.8498,45612.0
2020-09-29 14:50:00,27.17,27.18,27.11,27.13,84824.0,25.8498,25.8593,25.7927,25.8117,84824.0
2020-09-29 15:00:00,27.13,27.16,27.12,27.16,48964.0,25.8117,25.8403,25.8022,25.8403,48964.0
2020-09-29 15:10:00,27.16,27.25,27.15,27.25,883116.0,25.8403,25.9259,25.8308,25.9259,883116.0
2020-09-29 15:20:00,27.25,27.27,27.23,27.26,131820.0,25.9259,25.9449,25.9069,25.9354,131820.0
2020-09-29 15:30:00,27.26,27.27,27.19,27.2,153224.0,25.9354,25.9449,25.8688,25.8783,153224.0
2020-09-29 15:40:00,27.2,27.22,27.16,27.22,131136.0,25.8783,25.8974,25.8403,25.8974,131136.0
2020-09-29 15:50:00,27.22,27.22,27.14,27.16,492928.0,25.8974,25.8974,25.8213,25.8403,492928.0
2020-09-30 09:30:00,27.26,27.38,27.21,27.38,86372.0,25.9354,26.0496,25.8879,26.0496,86372.0
2020-09-30 09:40:00,27.43,27.43,27.32,27.36,42284.0,26.0972,26.0972,25.9925,26.0306,42284.0
2020-09-30 09:50:00,27.37,27.45,27.37,27.37,93988.0,26.0401,26.1162,26.0401,26.0401,93988.0
2020-09-30 10:00:00,27.38,27.44,27.33,27.42,292392.0,26.0496,26.1067,26.002,26.0877,292392.0
2020-09-30 10:10:00,27.42,27.43,27.36,27.4,71056.0,26.0877,26.0972,26.0306,26.0686,71056.0
2020-09-30 10:20:00,27.41,27.41,27.33,27.38,66192.0,26.0781,26.0781,26.002,26.0496,66192.0
2020-09-30 10:30:00,27.39,27.39,27.35,27.39,30300.0,26.0591,26.0591,26.0211,26.0591,30300.0
2020-09-30 10:40:00,27.38,27.42,27.36,27.37,41800.0,26.0496,26.0877,26.0306,26.0401,41800.0
2020-09-30 10:50:00,27.38,27.38,27.34,27.35,40652.0,26.0496,26.0496,26.0115,26.0211,40652.0
2020-09-30 11:00:00,27.36,27.36,27.31,27.32,25584.0,26.0306,26.0306,25.983,25.9925,25584.0
2020-09-30 11:10:00,27.33,27.37,27.32,27.36,39056.0,26.002,26.0401,25.9925,26.0306,39056.0
2020-09-30 11:20:00,27.37,27.4,27.34,27.34,70988.0,26.0401,26.0686,26.0115,26.0115,70988.0
2020-09-30 11:30:00,27.35,27.36,27.29,27.3,65268.0,26.0211,26.0306,25.964,25.9735,65268.0
2020-09-30 11:40:00,27.3,27.34,27.27,27.34,33568.0,25.9735,26.0115,25.9449,26.0115,33568.0
2020-09-30 11:50:00,27.34,27.34,27.3,27.32,37412.0,26.0115,26.0115,25.9735,25.9925,37412.0
2020-09-30 12:00:00,27.33,27.37,27.32,27.34,251640.0,26.002,26.0401,25.9925,26.0115,251640.0
2020-09-30 12:10:00,27.34,27.38,27.34,27.36,62740.0,26.0115,26.0496,26.0115,26.0306,62740.0
2020-09-30 12:20:00,27.36,27.39,27.36,27.37,124632.0,26.0306,26.0591,26.0306,26.0401,124632.0
2020-09-30 12:30:00,27.37,27.38,27.34,27.36,1095144.0,26.0401,26.0496,26.0115,26.0306,1095144.0
2020-09-30 12:40:00,27.36,27.36,27.32,27.35,46280.0,26.0306,26.0306,25.9925,26.0211,46280.0
2020-09-30 12:50:00,27.34,27.35,27.31,27.34,53540.0,26.0115,26.0211,25.983,26.0115,53540.0
2020-09-30 13:00:00,27.34,27.35,27.25,27.26,44344.0,26.0115,26.0211,25.9259,25.9354,44344.0
2020-09-30 13:10:00,27.27,27.32,27.27,27.31,22720.0,25.9449,25.9925,25.9449,25.983,22720.0
2020-09-30 13:20:00,27.32,27.33,27.29,27.29,35452.0,25.9925,26.002,25.964,25.964,35452.0
2020-09-30 13:30:00,27.29,27.32,27.28,27.28,96004.0,25.964,25.9925,25.9545,25.9545,96004.0
2020-09-30 13:40:00,27.29,27.31,27.28,27.3,43796.0,25.964,25.983,25.9545,25.9735,43796.0
2020-09-30 13:50:00,27.31,27.31,27.29,27.3,32248.0,25.983,25.983,25.964,25.9735,32248.0
2020-09-30 14:00:00,27.3,27.34,27.3,27.34,30148.0,25.9735,26.0115,25.9735,26.0115,30148.0
2020-09-30 14:10:00,27.34,27.36,27.34,27.35,42712.0,26.0115,26.0306,26.0115,26.0211,42712.0
2020-09-30 14:20:00,27.35,27.38,27.13,27.17,111452.0,26.0211,26.0496,25.8117,25.8498,111452.0
2020-09-30 14:30:00,27.17,27.18,27.11,27.11,44036.0,25.8498,25.8593,25.7927,25.7927,44036.0
2020-09-30 14:40:00,27.12,27.15,27.03,27.05,70104.0,25.8022,25.8308,25.7166,25.7356,70104.0
2020-09-30 14:50:00,27.05,27.2,27.04,27.2,43892.0,25.7356,25.8783,25.7261,25.8783,43892.0
2020-09-30 15:00:00,27.19,27.19,27.11,27.13,78508.0,25.8688,25.8688,25.7927,25.8117,78508.0
2020-09-30 15:10:00,27.13,27.13,26.94,26.95,107356.0,25.8117,25.8117,25.631,25.6405,107356.0
2020-09-30 15:20:00,26.95,27.0,26.91,26.99,301108.0,25.6405,25.6881,25.6024,25.6785,301108.0
2020-09-30 15:30:00,26.99,27.0,26.9,26.98,244508.0,25.6785,25.6881,25.5929,25.669,244508.0
2020-09-30 15:40:00,26.98,27.09,26.95,27.08,153108.0,25.669,25.7737,25.6405,25.7642,153108.0
2020-09-30 15:50:00,27.08,27.15,27.05,27.05,679532.0,25.7642,25.8308,25.7356,25.7356,679532.0
2020-10-01 09:30:00,27.48,27.48,27.24,27.33,372412.0,26.1447,26.1447,25.9164,26.002,372412.0
2020-10-01 09:40:00,27.32,27.46,27.32,27.43,100636.0,25.9925,26.1257,25.9925,26.0972,100636.0
2020-10-01 09:50:00,27.43,27.45,27.33,27.34,118752.0,26.0972,26.1162,26.002,26.0115,118752.0
2020-10-01 10:00:00,27.33,27.42,27.31,27.36,194652.0,26.002,26.0877,25.983,26.0306,194652.0
2020-10-01 10:10:00,27.37,27.42,27.33,27.38,79596.0,26.0401,26.0877,26.002,26.0496,79596.0
2020-10-01 10:20:00,27.38,27.42,27.34,27.38,119036.0,26.0496,26.0877,26.0115,26.0496,119036.0
2020-10-01 10:30:00,27.39,27.49,27.38,27.45,61872.0,26.0591,26.1543,26.0496,26.1162,61872.0
2020-10-01 10:40:00,27.47,27.48,27.36,27.41,55300.0,26.1352,26.1447,26.0306,26.0781,55300.0
2020-10-01 10:50:00,27.4,27.46,27.35,27.45,66892.0,26.0686,26.1257,26.0211,26.1162,66892.0
2020-10-01 11:00:00,27.46,27.5,27.41,27.44,95272.0,26.1257,26.1638,26.0781,26.1067,95272.0
2020-10-01 11:10:00,27.43,27.5,27.39,27.45,43588.0,26.0972,26.1638,26.0591,26.1162,43588.0
2020-10-01 11:20:00,27.45,27.49,27.44,27.47,53900.0,26.1162,26.1543,26.1067,26.1352,53900.0
2020-10-01 11:30:00,27.48,27.5,27.45,27.48,23400.0,26.1447,26.1638,26.1162,26.1447,23400.0
2020-10-01 11:40:00,27.48,27.5,27.45,27.45,27224.0,26.1447,26.1638,26.1162,26.1162,27224.0
2020-10-01 11:50:00,27.44,27.48,27.44,27.46,25896.0,26.1067,26.1447,26.1067,26.1257,25896.0
2020-10-01 12:00:00,27.46,27.46,27.4,27.4,22844.0,26.1257,26.1257,26.0686,26.0686,22844.0
2020-10-01 12:10:00,27.4,27.41,27.37,27.41,31988.0,26.0686,26.0781,26.0401,26.0781,31988.0
2020-10-01 12:20:00,27.41,27.46,27.4,27.45,23876.0,26.0781,26.1257,26.0686,26.1162,23876.0
2020-10-01 12:30:00,27.45,27.46,27.38,27.42,22584.0,26.1162,26.1257,26.0496,26.0877,22584.0
2020-10-01 12:40:00,27.42,27.46,27.42,27.43,18380.0,26.0877,26.1257,26.0877,26.0972,18380.0
2020-10-01 12:50:00,27.43,27.46,27.43,27.44,21664.0,26.0972,26.1257,26.0972,26.1067,21664.0
2020-10-01 13:00:00,27.44,27.47,27.42,27.47,15440.0,26.1067,26.1352,26.0877,26.1352,15440.0
2020-10-01 13:10:00,27.47,27.47,27.42,27.42,20072.0,26.1352,26.1352,26.0877,26.0877,20072.0
2020-10-01 13:20:00,27.45,27.45,27.36,27.38,21804.0,26.1162,26.1162,26.0306,26.0496,21804.0
2020-10-01 13:30:00,27.37,27.4,27.35,27.39,29832.0,26.0401,26.0686,26.0211,26.0591,29832.0
2020-10-01 13:40:00,27.39,27.42,27.39,27.41,48152.0,26.0591,26.0877,26.0591,26.0781,48152.0
2020-10-01 13:50:00,27.39,27.43,27.35,27.36,54700.0,26.0591,26.0972,26.0211,26.0306,54700.0
2020-10-01 14:00:00,27.36,27.42,27.26,27.27,117724.0,26.0306,26.0877,25.9354,25.9449,117724.0
2020-10-01 14:10:00,27.27,27.29,27.24,27.28,58036.0,25.9449,25.964,25.9164,25.9545,58036.0
2020-10-01 14:20:00,27.27,27.34,27.25,27.33,22032.0,25.9449,26.0115,25.9259,26.002,22032.0
2020-10-01 14:30:00,27.33,27.35,27.32,27.34,31484.0,26.002,26.0211,25.9925,26.0115,31484.0
2020-10-01 14:40:00,27.35,27.38,27.35,27.35,19748.0,26.0211,26.0496,26.0211,26.0211,19748.0
2020-10-01 14:50:00,27.37,27.42,27.36,27.41,24304.0,26.0401,26.0877,26.0306,26.0781,24304.0
2020-10-01 15:00:00,27.4,27.44,27.38,27.39,36384.0,26.0686,26.1067,26.0496,26.0591,36384.0
2020-10-01 15:10:00,27.4,27.44,27.37,27.37,32064.0,26.0686,26.1067,26.0401,26.0401,32064.0
2020-10-01 15:20:00,27.37,27.38,27.32,27.34,36680.0,26.0401,26.0496,25.9925,26.0115,36680.0
2020-10-01 15:30:00,27.34,27.38,27.32,27.36,61640.0,26.0115,26.0496,25.9925,26.0306,61640.0
2020-10-01 15:40:00,27.37,27.37,27.33,27.36,95932.0,26.0401,26.0401,26.002,26.0306,95932.0
2020-10-01 15:50:00,27.36,27.47,27.36,27.45,241368.0,26.0306,26.1352,26.0306,26.1162,241368.0
2020-10-02 09:30:00,26.93,27.1,26.75,27.1,256144.0,25.6215,25.7832,25.4502,25.7832,256144.0
2020-10-02 09:40:00,27.1,27.11,26.98,27.02,106084.0,25.7832,25.7927,25.669,25.7071,106084.0
2020-10-02 09:50:00,27.02,27.08,26.95,27.08,43580.0,25.7071,25.7642,25.6405,25.7642,43580.0
2020-10-02 10:00:00,27.08,27.28,27.08,27.23,69456.0,25.7642,25.9545,25.7642,25.9069,69456.0
2020-10-02 10:10:00,27.23,27.25,27.18,27.22,134596.0,25.9069,25.9259,25.8593,25.8974,134596.0
2020-10-02 10:20:00,27.23,27.36,27.2,27.28,116084.0,25.9069,26.0306,25.8783,25.9545,116084.0
2020-10-02 10:30:00,27.28,27.36,27.23,27.26,33416.0,25.9545,26.0306,25.9069,25.9354,33416.0
2020-10-02 10:40:00,27.25,27.33,27.25,27.33,26160.0,25.9259,26.002,25.9259,26.002,26160.0
2020-10-02 10:50:00,27.33,27.33,27.25,27.25,46888.0,26.002,26.002,25.9259,25.9259,46888.0
2020-10-02 11:00:00,27.25,27.33,27.22,27.33,66752.0,25.9259,26.002,25.8974,26.002,66752.0
2020-10-02 11:10:00,27.33,27.46,27.33,27.42,58760.0,26.002,26.1257,26.002,26.0877,58760.0
2020-10-02 11:20:00,27.41,27.44,27.37,27.43,48264.0,26.0781,26.1067,26.0401,26.0972,48264.0
2020-10-02 11:30:00,27.43,27.44,27.39,27.39,113304.0,26.0972,26.1067,26.0591,26.0591,113304.0
2020-10-02 11:40:00,27.39,27.46,27.39,27.45,61124.0,26.0591,26.1257,26.0591,26.1162,61124.0
2020-10-02 11:50:00,27.45,27.46,27.32,27.33,81380.0,26.1162,26.1257,25.9925,26.002,81380.0
2020-10-02 12:00:00,27.33,27.46,27.3,27.44,69432.0,26.002,26.1257,25.9735,26.1067,69432.0
2020-10-02 12:10:00,27.43,27.59,27.43,27.55,76996.0,26.0972,26.2494,26.0972,26.2113,76996.0
2020-10-02 12:20:00,27.57,27.61,27.51,27.53,68532.0,26.2304,26.2684,26.1733,26.1923,68532.0
2020-10-02 12:30:00,27.55,27.66,27.53,27.64,22820.0,26.2113,26.316,26.1923,26.297,22820.0
2020-10-02 12:40:00,27.63,27.64,27.59,27.61,17480.0,26.2875,26.297,26.2494,26.2684,17480.0
2020-10-02 12:50:00,27.62,27.68,27.59,27.61,49420.0,26.2779,26.335,26.2494,26.2684,49420.0
2020-10-02 13:00:00,27.63,27.65,27.57,27.62,36360.0,26.2875,26.3065,26.2304,26.2779,36360.0
2020-10-02 13:10:00,27.6,27.65,27.59,27.63,39712.0,26.2589,26.3065,26.2494,26.2875,39712.0
2020-10-02 13:20:00,27.65,27.66,27.61,27.64,116056.0,26.3065,26.316,26.2684,26.297,116056.0
2020-10-02 13:30:00,27.64,27.65,27.57,27.61,28560.0,26.297,26.3065,26.2304,26.2684,28560.0
2020-10-02 13:40:00,27.59,27.61,27.5,27.53,33024.0,26.2494,26.2684,26.1638,26.1923,33024.0
2020-10-02 13:50:00,27.52,27.54,27.5,27.54,37444.0,26.1828,26.2018,26.1638,26.2018,37444.0
2020-10-02 14:00:00,27.54,27.66,27.53,27.64,58332.0,26.2018,26.316,26.1923,26.297,58332.0
2020-10-02 14:10:00,27.65,27.68,27.62,27.68,48480.0,26.3065,26.335,26.2779,26.335,48480.0
2020-10-02 14:20:00,27.66,27.67,27.59,27.61,31700.0,26.316,26.3255,26.2494,26.2684,31700.0
2020-10-02 14:30:00,27.61,27.61,27.55,27.57,44708.0,26.2684,26.2684,26.2113,26.2304,44708.0
2020-10-02 14:40:00,27.58,27.62,27.56,27.57,26520.0,26.2399,26.2779,26.2209,26.2304,26520.0
2020-10-02 14:50:00,27.57,27.61,27.53,27.55,46576.0,26.2304,26.2684,26.1923,26.2113,46576.0
2020-10-02 15:00:00,27.56,27.57,27.46,27.47,80100.0,26.2209,26.2304,26.1257,26.1352,80100.0
2020-10-02 15:10:00,27.48,27.56,27.42,27.48,70536.0,26.1447,26.2209,26.0877,26.1447,70536.0
2020-10-02 15:20:00,27.48,27.54,27.47,27.52,28868.0,26.1447,26.2018,26.1352,26.1828,28868.0
2020-10-02 15:30:00,27.53,27.59,27.49,27.5,73328.0,26.1923,26.2494,26.1543,26.1638,73328.0
2020-10-02 15:40:00,27.5,27.5,27.43,27.5,91552.0,26.1638,26.1638,26.0972,26.1638,91552.0
2020-10-02 15:50:00,27.46,27.47,27.33,27.35,358104.0,26.1257,26.1352,26.002,26.0211,358104.0
2020-10-05 09:30:00,27.57,27.75,27.57,27.61,129944.0,26.2304,26.4016,26.2304,26.2684,129944.0
2020-10-05 09:40:00,27.63,27.78,27.63,27.78,35940.0,26.2875,26.4302,26.2875,26.4302,35940.0
2020-10-05 09:50:00,27.78,27.93,27.77,27.93,55556.0,26.4302,26.5729,26.4206,26.5729,55556.0
2020-10-05 10:00:00,27.95,27.97,27.87,27.94,28212.0,26.5919,26.6109,26.5158,26.5824,28212.0
2020-10-05 10:10:00,27.92,28.05,27.92,28.03,53696.0,26.5634,26.687,26.5634,26.668,53696.0
2020-10-05 10:20:00,28.04,28.08,28.01,28.02,39776.0,26.6775,26.7156,26.649,26.6585,39776.0
2020-10-05 10:30:00,28.05,28.1,28.01,28.01,24964.0,26.687,26.7346,26.649,26.649,24964.0
2020-10-05 10:40:00,28.01,28.08,28.0,28.06,53280.0,26.649,26.7156,26.6395,26.6966,53280.0
2020-10-05 10:50:00,28.06,28.09,28.03,28.08,37108.0,26.6966,26.7251,26.668,26.7156,37108.0
2020-10-05 11:00:00,28.08,28.16,28.05,28.1,382640.0,26.7156,26.7917,26.687,26.7346,382640.0
2020-10-05 11:10:00,28.1,28.1,27.99,28.03,148036.0,26.7346,26.7346,26.63,26.668,148036.0
2020-10-05 11:20:00,28.01,28.03,27.98,28.0,58688.0,26.649,26.668,26.6204,26.6395,58688.0
2020-10-05 11:30:00,27.98,28.0,27.96,28.0,42696.0,26.6204,26.6395,26.6014,26.6395,42696.0
2020-10-05 11:40:00,28.01,28.04,27.97,27.99,36844.0,26.649,26.6775,26.6109,26.63,36844.0
2020-10-05 11:50:00,27.98,28.02,27.97,28.02,53980.0,26.6204,26.6585,26.6109,26.6585,53980.0
2020-10-05 12:00:00,28.01,28.02,27.97,27.98,24952.0,26.649,26.6585,26.6109,26.6204,24952.0
2020-10-05 12:10:00,28.0,28.0,27.95,27.95,28824.0,26.6395,26.6395,26.5919,26.5919,28824.0
2020-10-05 12:20:00,27.96,27.96,27.92,27.93,25172.0,26.6014,26.6014,26.5634,26.5729,25172.0
2020-10-05 12:30:00,27.92,27.94,27.92,27.93,21412.0,26.5634,26.5824,26.5634,26.5729,21412.0
2020-10-05 12:40:00,27.94,27.94,27.89,27.92,25796.0,26.5824,26.5824,26.5348,26.5634,25796.0
2020-10-05 12:50:00,27.91,27.94,27.91,27.93,14800.0,26.5538,26.5824,26.5538,26.5729,14800.0
2020-10-05 13:00:00,27.94,27.94,27.91,27.91,22180.0,26.5824,26.5824,26.5538,26.5538,22180.0
2020-10-05 13:10:00,27.9,27.92,27.89,27.9,16852.0,26.5443,26.5634,26.5348,26.5443,16852.0
2020-10-05 13:20:00,27.9,27.91,27.83,27.83,34980.0,26.5443,26.5538,26.4777,26.4777,34980.0
2020-10-05 13:30:00,27.83,27.88,27.82,27.86,27900.0,26.4777,26.5253,26.4682,26.5063,27900.0
2020-10-05 13:40:00,27.85,27.87,27.83,27.83,36868.0,26.4968,26.5158,26.4777,26.4777,36868.0
2020-10-05 13:50:00,27.85,27.86,27.8,27.8,54516.0,26.4968,26.5063,26.4492,26.4492,54516.0
2020-10-05 14:00:00,27.8,27.87,27.78,27.86,42624.0,26.4492,26.5158,26.4302,26.5063,42624.0
2020-10-05 14:10:00,27.86,27.86,27.82,27.84,38300.0,26.5063,26.5063,26.4682,26.4872,38300.0
2020-10-05 14:20:00,27.84,27.84,27.75,27.79,142904.0,26.4872,26.4872,26.4016,26.4397,142904.0
2020-10-05 14:30:00,27.79,27.82,27.78,27.79,68844.0,26.4397,26.4682,26.4302,26.4397,68844.0
2020-10-05 14:40:00,27.79,27.83,27.77,27.81,88316.0,26.4397,26.4777,26.4206,26.4587,88316.0
2020-10-05 14:50:00,27.8,27.83,27.79,27.83,36608.0,26.4492,26.4777,26.4397,26.4777,36608.0
2020-10-05 15:00:00,27.81,27.82,27.76,27.8,68780.0,26.4587,26.4682,26.4111,26.4492,68780.0
2020-10-05 15:10:00,27.8,27.85,27.78,27.82,195852.0,26.4492,26.4968,26.4302,26.4682,195852.0
2020-10-05 15:20:00,27.82,27.85,27.79,27.81,196024.0,26.4682,26.4968,26.4397,26.4587,196024.0
2020-10-05 15:30:00,27.82,27.91,27.81,27.84,247592.0,26.4682,26.5538,26.4587,26.4872,247592.0
2020-10-05 15:40:00,27.85,27.9,27.81,27.9,145240.0,26.4968,26.5443,26.4587,26.5443,145240.0
2020-10-05 15:50:00,27.88,27.92,27.82,27.88,527260.0,26.5253,26.5634,26.4682,26.5253,527260.0
2020-10-06 09:30:00,27.82,27.92,27.79,27.83,98084.0,26.4682,26.5634,26.4397,26.4777,98084.0
2020-10-06 09:40:00,27.84,27.88,27.78,27.81,44000.0,26.4872,26.5253,26.4302,26.4587,44000.0
2020-10-06 09:50:00,27.81,27.84,27.77,27.79,20892.0,26.4587,26.4872,26.4206,26.4397,20892.0
2020-10-06 10:00:00,27.77,27.85,27.77,27.81,60604.0,26.4206,26.4968,26.4206,26.4587,60604.0
2020-10-06 10:10:00,27.81,27.9,27.8,27.89,64464.0,26.4587,26.5443,26.4492,26.5348,64464.0
2020-10-06 10:20:00,27.89,27.97,27.88,27.93,30532.0,26.5348,26.6109,26.5253,26.5729,30532.0
2020-10-06 10:30:00,27.95,28.01,27.92,27.98,68476.0,26.5919,26.649,26.5634,26.6204,68476.0
2020-10-06 10:40:00,27.98,28.02,27.88,27.92,39412.0,26.6204,26.6585,26.5253,26.5634,39412.0
2020-10-06 10:50:00,27.94,28.0,27.92,27.96,48980.0,26.5824,26.6395,26.5634,26.6014,48980.0
2020-10-06 11:00:00,27.97,27.99,27.93,27.99,25412.0,26.6109,26.63,26.5729,26.63,25412.0
2020-10-06 11:10:00,27.96,28.04,27.96,28.02,46752.0,26.6014,26.6775,26.6014,26.6585,46752.0
2020-10-06 11:20:00,28.02,28.03,27.96,27.98,42632.0,26.6585,26.668,26.6014,26.6204,42632.0
2020-10-06 11:30:00,27.98,28.04,27.95,28.03,20960.0,26.6204,26.6775,26.5919,26.668,20960.0
2020-10-06 11:40:00,28.03,28.05,27.96,27.96,65972.0,26.668,26.687,26.6014,26.6014,65972.0
2020-10-06 11:50:00,27.95,27.96,27.91,27.93,20244.0,26.5919,26.6014,26.5538,26.5729,20244.0
2020-10-06 12:00:00,27.93,27.98,27.92,27.98,28228.0,26.5729,26.6204,26.5634,26.6204,28228.0
2020-10-06 12:10:00,27.99,27.99,27.96,27.97,25164.0,26.63,26.63,26.6014,26.6109,25164.0
2020-10-06 12:20:00,27.97,28.03,27.96,27.99,35004.0,26.6109,26.668,26.6014,26.63,35004.0
2020-10-06 12:30:00,27.99,28.01,27.96,27.97,31740.0,26.63,26.649,26.6014,26.6109,31740.0
2020-10-06 12:40:00,27.97,28.02,27.96,28.0,27424.0,26.6109,26.6585,26.6014,26.6395,27424.0
2020-10-06 12:50:00,28.01,28.05,28.0,28.02,48544.0,26.649,26.687,26.6395,26.6585,48544.0
2020-10-06 13:00:00,28.02,28.05,28.0,28.05,42840.0,26.6585,26.687,26.6395,26.687,42840.0
2020-10-06 13:10:00,28.06,28.1,28.04,28.09,82604.0,26.6966,26.7346,26.6775,26.7251,82604.0
2020-10-06 13:20:00,28.08,28.11,28.02,28.02,55364.0,26.7156,26.7441,26.6585,26.6585,55364.0
2020-10-06 13:30:00,28.03,28.08,28.03,28.07,22828.0,26.668,26.7156,26.668,26.7061,22828.0
2020-10-06 13:40:00,28.08,28.09,28.03,28.04,40964.0,26.7156,26.7251,26.668,26.6775,40964.0
2020-10-06 13:50:00,28.04,28.05,28.02,28.03,35060.0,26.6775,26.687,26.6585,26.668,35060.0
2020-10-06 14:00:00,28.03,28.03,28.0,28.01,62360.0,26.668,26.668,26.6395,26.649,62360.0
2020-10-06 14:10:00,28.0,28.06,28.0,28.04,58712.0,26.6395,26.6966,26.6395,26.6775,58712.0
2020-10-06 14:20:00,28.04,28.1,28.04,28.08,34440.0,26.6775,26.7346,26.6775,26.7156,34440.0
2020-10-06 14:30:00,28.09,28.15,28.09,28.13,32604.0,26.7251,26.7822,26.7251,26.7632,32604.0
2020-10-06 14:40:00,28.14,28.19,28.0,28.0,55648.0,26.7727,26.8202,26.6395,26.6395,55648.0
2020-10-06 14:50:00,28.0,28.0,27.75,27.81,78660.0,26.6395,26.6395,26.4016,26.4587,78660.0
2020-10-06 15:00:00,27.79,27.81,27.58,27.66,67120.0,26.4397,26.4587,26.2399,26.316,67120.0
2020-10-06 15:10:00,27.68,27.69,27.59,27.59,78552.0,26.335,26.3445,26.2494,26.2494,78552.0
2020-10-06 15:20:00,27.59,27.68,27.56,27.65,113068.0,26.2494,26.335,26.2209,26.3065,113068.0
2020-10-06 15:30:00,27.65,27.78,27.63,27.75,212856.0,26.3065,26.4302,26.2875,26.4016,212856.0
2020-10-06 15:40:00,27.75,27.76,27.6,27.63,146496.0,26.4016,26.4111,26.2589,26.2875,146496.0
2020-10-06 15:50:00,27.61,27.63,27.51,27.54,663176.0,26.2684,26.2875,26.1733,26.2018,663176.0
2020-10-07 09:30:00,27.83,28.03,27.69,28.02,92440.0,26.4777,26.668,26.3445,26.6585,92440.0
2020-10-07 09:40:00,28.03,28.08,28.0,28.08,28576.0,26.668,26.7156,26.6395,26.7156,28576.0
2020-10-07 09:50:00,28.06,28.11,28.0,28.04,82220.0,26.6966,26.7441,26.6395,26.6775,82220.0
2020-10-07 10:00:00,28.03,28.14,28.03,28.14,19020.0,26.668,26.7727,26.668,26.7727,19020.0
2020-10-07 10:10:00,28.13,28.17,28.09,28.15,34484.0,26.7632,26.8012,26.7251,26.7822,34484.0
2020-10-07 10:20:00,28.17,28.25,28.16,28.22,42616.0,26.8012,26.8773,26.7917,26.8488,42616.0
2020-10-07 10:30:00,28.24,28.26,28.16,28.16,29892.0,26.8678,26.8868,26.7917,26.7917,29892.0
2020-10-07 10:40:00,28.17,28.22,28.14,28.2,40276.0,26.8012,26.8488,26.7727,26.8298,40276.0
2020-10-07 10:50:00,28.21,28.23,28.2,28.2,27724.0,26.8393,26.8583,26.8298,26.8298,27724.0
2020-10-07 11:00:00,28.21,28.24,28.14,28.24,40356.0,26.8393,26.8678,26.7727,26.8678,40356.0
2020-10-07 11:10:00,28.24,28.25,28.18,28.2,32900.0,26.8678,26.8773,26.8107,26.8298,32900.0
2020-10-07 11:20:00,28.19,28.23,28.16,28.17,34784.0,26.8202,26.8583,26.7917,26.8012,34784.0
2020-10-07 11:30:00,28.17,28.22,28.16,28.2,31792.0,26.8012,26.8488,26.7917,26.8298,31792.0
2020-10-07 11:40:00,28.22,28.27,28.22,28.23,31188.0,26.8488,26.8964,26.8488,26.8583,31188.0
2020-10-07 11:50:00,28.24,28.27,28.22,28.23,71028.0,26.8678,26.8964,26.8488,26.8583,71028.0
2020-10-07 12:00:00,28.22,28.23,28.19,28.22,17028.0,26.8488,26.8583,26.8202,26.8488,17028.0
2020-10-07 12:10:00,28.21,28.24,28.19,28.22,35432.0,26.8393,26.8678,26.8202,26.8488,35432.0
2020-10-07 12:20:00,28.24,28.25,28.16,28.22,41512.0,26.8678,26.8773,26.7917,26.8488,41512.0
2020-10-07 12:30:00,28.22,28.24,28.19,28.21,25308.0,26.8488,26.8678,26.8202,26.8393,25308.0
2020-10-07 12:40:00,28.21,28.23,28.19,28.21,50448.0,26.8393,26.8583,26.8202,26.8393,50448.0
2020-10-07 12:50:00,28.23,28.25,28.21,28.24,38864.0,26.8583,26.8773,26.8393,26.8678,38864.0
2020-10-07 13:00:00,28.23,28.24,28.2,28.21,30856.0,26.8583,26.8678,26.8298,26.8393,30856.0
2020-10-07 13:10:00,28.21,28.21,28.17,28.19,35492.0,26.8393,26.8393,26.8012,26.8202,35492.0
2020-10-07 13:20:00,28.19,28.22,28.16,28.22,95008.0,26.8202,26.8488,26.7917,26.8488,95008.0
2020-10-07 13:30:00,28.22,28.27,28.21,28.24,54496.0,26.8488,26.8964,26.8393,26.8678,54496.0
2020-10-07 13:40:00,28.23,28.29,28.2,28.29,49364.0,26.8583,26.9154,26.8298,26.9154,49364.0
2020-10-07 13:50:00,28.29,28.36,28.28,28.32,87744.0,26.9154,26.982,26.9059,26.9439,87744.0
2020-10-07 14:00:00,28.34,28.36,28.3,28.31,28684.0,26.963,26.982,26.9249,26.9344,28684.0
2020-10-07 14:10:00,28.3,28.32,28.25,28.32,25628.0,26.9249,26.9439,26.8773,26.9439,25628.0
2020-10-07 14:20:00,28.3,28.36,28.3,28.34,50820.0,26.9249,26.982,26.9249,26.963,50820.0
2020-10-07 14:30:00,28.33,28.35,28.32,28.33,54052.0,26.9534,26.9725,26.9439,26.9534,54052.0
2020-10-07 14:40:00,28.33,28.35,28.3,28.34,50280.0,26.9534,26.9725,26.9249,26.963,50280.0
2020-10-07 14:50:00,28.33,28.36,28.33,28.35,46600.0,26.9534,26.982,26.9534,26.9725,46600.0
2020-10-07 15:00:00,28.34,28.37,28.33,28.36,19172.0,26.963,26.9915,26.9534,26.982,19172.0
2020-10-07 15:10:00,28.36,28.39,28.32,28.32,63864.0,26.982,27.0105,26.9439,26.9439,63864.0
2020-10-07 15:20:00,28.33,28.38,28.32,28.36,43596.0,26.9534,27.001,26.9439,26.982,43596.0
2020-10-07 15:30:00,28.36,28.36,28.3,28.33,63316.0,26.982,26.982,26.9249,26.9534,63316.0
2020-10-07 15:40:00,28.33,28.34,28.31,28.32,52196.0,26.9534,26.963,26.9344,26.9439,52196.0
2020-10-07 15:50:00,28.33,28.38,28.26,28.26,298920.0,26.9534,27.001,26.8868,26.8868,298920.0
2020-10-08 09:30:00,28.38,28.52,28.29,28.47,64236.0,27.001,27.1342,26.9154,27.0866,64236.0
2020-10-08 09:40:00,28.45,28.49,28.39,28.39,47844.0,27.0676,27.1057,27.0105,27.0105,47844.0
2020-10-08 09:50:00,28.39,28.52,28.37,28.52,72184.0,27.0105,27.1342,26.9915,27.1342,72184.0
2020-10-08 10:00:00,28.51,28.53,28.44,28.5,48640.0,27.1247,27.1437,27.0581,27.1152,48640.0
2020-10-08 10:10:00,28.53,28.55,28.5,28.53,68784.0,27.1437,27.1627,27.1152,27.1437,68784.0
2020-10-08 10:20:00,28.53,28.56,28.52,28.55,50828.0,27.1437,27.1723,27.1342,27.1627,50828.0
2020-10-08 10:30:00,28.55,28.61,28.53,28.6,20604.0,27.1627,27.2198,27.1437,27.2103,20604.0
2020-10-08 10:40:00,28.59,28.63,28.56,28.6,68028.0,27.2008,27.2389,27.1723,27.2103,68028.0
2020-10-08 10:50:00,28.62,28.64,28.52,28.55,55920.0,27.2293,27.2484,27.1342,27.1627,55920.0
2020-10-08 11:00:00,28.53,28.53,28.47,28.49,31660.0,27.1437,27.1437,27.0866,27.1057,31660.0
2020-10-08 11:10:00,28.49,28.53,28.47,28.48,13096.0,27.1057,27.1437,27.0866,27.0961,13096.0
2020-10-08 11:20:00,28.48,28.51,28.46,28.47,36908.0,27.0961,27.1247,27.0771,27.0866,36908.0
2020-10-08 11:30:00,28.47,28.5,28.4,28.49,47976.0,27.0866,27.1152,27.02,27.1057,47976.0
2020-10-08 11:40:00,28.5,28.5,28.41,28.43,21992.0,27.1152,27.1152,27.0296,27.0486,21992.0
2020-10-08 11:50:00,28.41,28.41,28.37,28.38,14192.0,27.0296,27.0296,26.9915,27.001,14192.0
2020-10-08 12:00:00,28.39,28.49,28.39,28.48,19844.0,27.0105,27.1057,27.0105,27.0961,19844.0
2020-10-08 12:10:00,28.5,28.5,28.47,28.49,13512.0,27.1152,27.1152,27.0866,27.1057,13512.0
2020-10-08 12:20:00,28.48,28.52,28.48,28.52,36164.0,27.0961,27.1342,27.0961,27.1342,36164.0
2020-10-08 12:30:00,28.5,28.52,28.48,28.52,15860.0,27.1152,27.1342,27.0961,27.1342,15860.0
2020-10-08 12:40:00,28.5,28.51,28.48,28.5,18116.0,27.1152,27.1247,27.0961,27.1152,18116.0
2020-10-08 12:50:00,28.52,28.52,28.47,28.49,51620.0,27.1342,27.1342,27.0866,27.1057,51620.0
2020-10-08 13:00:00,28.49,28.5,28.48,28.5,10784.0,27.1057,27.1152,27.0961,27.1152,10784.0
2020-10-08 13:10:00,28.5,28.5,28.48,28.49,33676.0,27.1152,27.1152,27.0961,27.1057,33676.0
2020-10-08 13:20:00,28.5,28.5,28.47,28.49,29980.0,27.1152,27.1152,27.0866,27.1057,29980.0
2020-10-08 13:30:00,28.47,28.48,28.43,28.46,29916.0,27.0866,27.0961,27.0486,27.0771,29916.0
2020-10-08 13:40:00,28.45,28.49,28.44,28.47,28640.0,27.0676,27.1057,27.0581,27.0866,28640.0
2020-10-08 13:50:00,28.46,28.48,28.45,28.46,31176.0,27.0771,27.0961,27.0676,27.0771,31176.0
2020-10-08 14:00:00,28.46,28.48,28.45,28.48,35996.0,27.0771,27.0961,27.0676,27.0961,35996.0
2020-10-08 14:10:00,28.48,28.48,28.46,28.48,17068.0,27.0961,27.0961,27.0771,27.0961,17068.0
2020-10-08 14:20:00,28.48,28.5,28.48,28.48,69500.0,27.0961,27.1152,27.0961,27.0961,69500.0
2020-10-08 14:30:00,28.48,28.48,28.43,28.45,38584.0,27.0961,27.0961,27.0486,27.0676,38584.0
2020-10-08 14:40:00,28.44,28.44,28.42,28.44,28056.0,27.0581,27.0581,27.0391,27.0581,28056.0
2020-10-08 14:50:00,28.45,28.45,28.41,28.41,19760.0,27.0676,27.0676,27.0296,27.0296,19760.0
2020-10-08 15:00:00,28.42,28.43,28.39,28.4,41040.0,27.0391,27.0486,27.0105,27.02,41040.0
2020-10-08 15:10:00,28.39,28.45,28.38,28.4,60008.0,27.0105,27.0676,27.001,27.02,60008.0
2020-10-08 15:20:00,28.39,28.42,28.38,28.41,34900.0,27.0105,27.0391,27.001,27.0296,34900.0
2020-10-08 15:30:00,28.42,28.42,28.37,28.37,57248.0,27.0391,27.0391,26.9915,26.9915,57248.0
2020-10-08 15:40:00,28.37,28.39,28.37,28.38,65484.0,26.9915,27.0105,26.9915,27.001,65484.0
2020-10-08 15:50:00,28.38,28.41,28.36,28.38,223396.0,27.001,27.0296,26.982,27.001,223396.0
2020-10-09 09:30:00,28.63,28.79,28.59,28.76,225376.0,27.2389,27.3911,27.2008,27.3625,225376.0
2020-10-09 09:40:00,28.76,28.82,28.61,28.61,190712.0,27.3625,27.4196,27.2198,27.2198,190712.0
2020-10-09 09:50:00,28.63,28.64,28.59,28.6,25960.0,27.2389,27.2484,27.2008,27.2103,25960.0
2020-10-09 10:00:00,28.6,28.61,28.56,28.59,39732.0,27.2103,27.2198,27.1723,27.2008,39732.0
2020-10-09 10:10:00,28.58,28.58,28.49,28.56,49900.0,27.1913,27.1913,27.1057,27.1723,49900.0
2020-10-09 10:20:00,28.59,28.63,28.58,28.58,127936.0,27.2008,27.2389,27.1913,27.1913,127936.0
2020-10-09 10:30:00,28.59,28.61,28.55,28.58,104260.0,27.2008,27.2198,27.1627,27.1913,104260.0
2020-10-09 10:40:00,28.57,28.6,28.54,28.59,86276.0,27.1818,27.2103,27.1532,27.2008,86276.0
2020-10-09 10:50:00,28.59,28.61,28.45,28.45,164868.0,27.2008,27.2198,27.0676,27.0676,164868.0
2020-10-09 11:00:00,28.46,28.53,28.42,28.5,176876.0,27.0771,27.1437,27.0391,27.1152,176876.0
2020-10-09 11:10:00,28.51,28.52,28.47,28.48,114664.0,27.1247,27.1342,27.0866,27.0961,114664.0
2020-10-09 11:20:00,28.48,28.51,28.47,28.5,33920.0,27.0961,27.1247,27.0866,27.1152,33920.0
2020-10-09 11:30:00,28.49,28.51,28.47,28.47,24848.0,27.1057,27.1247,27.0866,27.0866,24848.0
2020-10-09 11:40:00,28.48,28.56,28.47,28.49,52828.0,27.0961,27.1723,27.0866,27.1057,52828.0
2020-10-09 11:50:00,28.5,28.54,28.47,28.5,62448.0,27.1152,27.1532,27.0866,27.1152,62448.0
2020-10-09 12:00:00,28.51,28.52,28.46,28.48,81264.0,27.1247,27.1342,27.0771,27.0961,81264.0
2020-10-09 12:10:00,28.48,28.52,28.47,28.51,48268.0,27.0961,27.1342,27.0866,27.1247,48268.0
2020-10-09 12:20:00,28.5,28.55,28.49,28.5,67104.0,27.1152,27.1627,27.1057,27.1152,67104.0
2020-10-09 12:30:00,28.5,28.55,28.5,28.54,19900.0,27.1152,27.1627,27.1152,27.1532,19900.0
2020-10-09 12:40:00,28.53,28.54,28.5,28.51,18736.0,27.1437,27.1532,27.1152,27.1247,18736.0
2020-10-09 12:50:00,28.52,28.53,28.46,28.49,43776.0,27.1342,27.1437,27.0771,27.1057,43776.0
2020-10-09 13:00:00,28.5,28.53,28.49,28.51,25928.0,27.1152,27.1437,27.1057,27.1247,25928.0
2020-10-09 13:10:00,28.52,28.53,28.47,28.48,36052.0,27.1342,27.1437,27.0866,27.0961,36052.0
2020-10-09 13:20:00,28.47,28.5,28.47,28.48,28512.0,27.0866,27.1152,27.0866,27.0961,28512.0
2020-10-09 13:30:00,28.49,28.49,28.47,28.48,21764.0,27.1057,27.1057,27.0866,27.0961,21764.0
2020-10-09 13:40:00,28.49,28.5,28.45,28.47,33160.0,27.1057,27.1152,27.0676,27.0866,33160.0
2020-10-09 13:50:00,28.47,28.5,28.46,28.48,23936.0,27.0866,27.1152,27.0771,27.0961,23936.0
2020-10-09 14:00:00,28.48,28.48,28.45,28.45,36788.0,27.0961,27.0961,27.0676,27.0676,36788.0
2020-10-09 14:10:00,28.45,28.45,28.43,28.44,22576.0,27.0676,27.0676,27.0486,27.0581,22576.0
2020-10-09 14:20:00,28.45,28.45,28.4,28.41,33208.0,27.0676,27.0676,27.02,27.0296,33208.0
2020-10-09 14:30:00,28.41,28.44,28.37,28.39,52624.0,27.0296,27.0581,26.9915,27.0105,52624.0
2020-10-09 14:40:00,28.39,28.42,28.36,28.38,50352.0,27.0105,27.0391,26.982,27.001,50352.0
2020-10-09 14:50:00,28.37,28.37,28.31,28.32,49744.0,26.9915,26.9915,26.9344,26.9439,49744.0
2020-10-09 15:00:00,28.31,28.35,28.31,28.32,75216.0,26.9344,26.9725,26.9344,26.9439,75216.0
2020-10-09 15:10:00,28.31,28.34,28.31,28.33,90860.0,26.9344,26.963,26.9344,26.9534,90860.0
2020-10-09 15:20:00,28.34,28.37,28.33,28.36,86568.0,26.963,26.9915,26.9534,26.982,86568.0
2020-10-09 15:30:00,28.36,28.36,28.29,28.32,135488.0,26.982,26.982,26.9154,26.9439,135488.0
2020-10-09 15:40:00,28.32,28.35,28.28,28.29,193832.0,26.9439,26.9725,26.9059,26.9154,193832.0
2020-10-09 15:50:00,28.29,28.38,28.29,28.38,447196.0,26.9154,27.001,26.9154,27.001,447196.0
2020-10-12 09:30:00,28.55,28.7,28.43,28.69,176020.0,27.1627,27.3055,27.0486,27.2959,176020.0
2020-10-12 09:40:00,28.7,28.86,28.7,28.83,105256.0,27.3055,27.4577,27.3055,27.4291,105256.0
2020-10-12 09:50:00,28.83,28.99,28.82,28.9,142216.0,27.4291,27.5814,27.4196,27.4957,142216.0
2020-10-12 10:00:00,28.9,28.99,28.88,28.92,107940.0,27.4957,27.5814,27.4767,27.5148,107940.0
2020-10-12 10:10:00,28.93,29.03,28.93,28.99,187292.0,27.5243,27.6194,27.5243,27.5814,187292.0
2020-10-12 10:20:00,28.99,28.99,28.81,28.83,129452.0,27.5814,27.5814,27.4101,27.4291,129452.0
2020-10-12 10:30:00,28.83,28.83,28.71,28.71,85440.0,27.4291,27.4291,27.315,27.315,85440.0
2020-10-12 10:40:00,28.71,28.73,28.65,28.67,69832.0,27.315,27.334,27.2579,27.2769,69832.0
2020-10-12 10:50:00,28.69,28.79,28.65,28.68,58500.0,27.2959,27.3911,27.2579,27.2864,58500.0
2020-10-12 11:00:00,28.68,28.82,28.67,28.8,150132.0,27.2864,27.4196,27.2769,27.4006,150132.0
2020-10-12 11:10:00,28.8,28.91,28.8,28.83,157064.0,27.4006,27.5053,27.4006,27.4291,157064.0
2020-10-12 11:20:00,28.83,28.84,28.78,28.82,62888.0,27.4291,27.4387,27.3816,27.4196,62888.0
2020-10-12 11:30:00,28.8,28.81,28.75,28.75,44804.0,27.4006,27.4101,27.353,27.353,44804.0
2020-10-12 11:40:00,28.76,28.79,28.75,28.75,44188.0,27.3625,27.3911,27.353,27.353,44188.0
2020-10-12 11:50:00,28.76,28.78,28.73,28.75,44248.0,27.3625,27.3816,27.334,27.353,44248.0
2020-10-12 12:00:00,28.76,28.76,28.71,28.73,81484.0,27.3625,27.3625,27.315,27.334,81484.0
2020-10-12 12:10:00,28.73,28.75,28.71,28.73,49156.0,27.334,27.353,27.315,27.334,49156.0
2020-10-12 12:20:00,28.74,28.81,28.74,28.79,87008.0,27.3435,27.4101,27.3435,27.3911,87008.0
2020-10-12 12:30:00,28.79,28.79,28.77,28.78,53412.0,27.3911,27.3911,27.3721,27.3816,53412.0
2020-10-12 12:40:00,28.78,28.82,28.78,28.79,51508.0,27.3816,27.4196,27.3816,27.3911,51508.0
2020-10-12 12:50:00,28.79,28.79,28.72,28.72,57344.0,27.3911,27.3911,27.3245,27.3245,57344.0
2020-10-12 13:00:00,28.73,28.73,28.69,28.69,51488.0,27.334,27.334,27.2959,27.2959,51488.0
2020-10-12 13:10:00,28.7,28.76,28.69,28.71,76792.0,27.3055,27.3625,27.2959,27.315,76792.0
2020-10-12 13:20:00,28.72,28.8,28.71,28.79,48528.0,27.3245,27.4006,27.315,27.3911,48528.0
2020-10-12 13:30:00,28.79,28.8,28.7,28.71,60448.0,27.3911,27.4006,27.3055,27.315,60448.0
2020-10-12 13:40:00,28.71,28.72,28.68,28.68,59632.0,27.315,27.3245,27.2864,27.2864,59632.0
2020-10-12 13:50:00,28.69,28.75,28.68,28.74,71012.0,27.2959,27.353,27.2864,27.3435,71012.0
2020-10-12 14:00:00,28.74,28.78,28.72,28.75,112640.0,27.3435,27.3816,27.3245,27.353,112640.0
2020-10-12 14:10:00,28.75,28.77,28.74,28.75,107432.0,27.353,27.3721,27.3435,27.353,107432.0
2020-10-12 14:20:00,28.75,28.77,28.73,28.77,96880.0,27.353,27.3721,27.334,27.3721,96880.0
2020-10-12 14:30:00,28.77,28.78,28.75,28.77,91164.0,27.3721,27.3816,27.353,27.3721,91164.0
2020-10-12 14:40:00,28.77,28.78,28.74,28.75,48260.0,27.3721,27.3816,27.3435,27.353,48260.0
2020-10-12 14:50:00,28.76,28.78,28.74,28.77,68740.0,27.3625,27.3816,27.3435,27.3721,68740.0
2020-10-12 15:00:00,28.78,28.8,28.74,28.75,89628.0,27.3816,27.4006,27.3435,27.353,89628.0
2020-10-12 15:10:00,28.74,28.76,28.72,28.75,180616.0,27.3435,27.3625,27.3245,27.353,180616.0
2020-10-12 15:20:00,28.75,28.77,28.73,28.75,68120.0,27.353,27.3721,27.334,27.353,68120.0
2020-10-12 15:30:00,28.75,28.75,28.68,28.69,113208.0,27.353,27.353,27.2864,27.2959,113208.0
2020-10-12 15:40:00,28.69,28.7,28.61,28.61,196552.0,27.2959,27.3055,27.2198,27.2198,196552.0
2020-10-12 15:50:00,28.61,28.71,28.59,28.68,703980.0,27.2198,27.315,27.2008,27.2864,703980.0
2020-10-13 09:30:00,28.54,28.61,28.49,28.5,203832.0,27.1532,27.2198,27.1057,27.1152,203832.0
2020-10-13 09:40:00,28.5,28.54,28.46,28.5,41456.0,27.1152,27.1532,27.0771,27.1152,41456.0
2020-10-13 09:50:00,28.49,28.5,28.4,28.5,57312.0,27.1057,27.1152,27.02,27.1152,57312.0
2020-10-13 10:00:00,28.5,28.5,28.33,28.33,46664.0,27.1152,27.1152,26.9534,26.9534,46664.0
2020-10-13 10:10:00,28.33,28.37,28.24,28.37,57248.0,26.9534,26.9915,26.8678,26.9915,57248.0
2020-10-13 10:20:00,28.38,28.42,28.36,28.4,69452.0,27.001,27.0391,26.982,27.02,69452.0
2020-10-13 10:30:00,28.38,28.41,28.35,28.39,31712.0,27.001,27.0296,26.9725,27.0105,31712.0
2020-10-13 10:40:00,28.39,28.4,28.35,28.38,65336.0,27.0105,27.02,26.9725,27.001,65336.0
2020-10-13 10:50:00,28.37,28.48,28.36,28.43,47408.0,26.9915,27.0961,26.982,27.0486,47408.0
2020-10-13 11:00:00,28.43,28.43,28.36,28.37,80960.0,27.0486,27.0486,26.982,26.9915,80960.0
2020-10-13 11:10:00,28.36,28.42,28.36,28.4,59904.0,26.982,27.0391,26.982,27.02,59904.0
2020-10-13 11:20:00,28.4,28.44,28.4,28.44,67724.0,27.02,27.0581,27.02,27.0581,67724.0
2020-10-13 11:30:00,28.44,28.48,28.44,28.47,101152.0,27.0581,27.0961,27.0581,27.0866,101152.0
2020-10-13 11:40:00,28.46,28.46,28.41,28.43,61680.0,27.0771,27.0771,27.0296,27.0486,61680.0
2020-10-13 11:50:00,28.45,28.47,28.41,28.46,40596.0,27.0676,27.0866,27.0296,27.0771,40596.0
2020-10-13 12:00:00,28.47,28.48,28.44,28.46,76116.0,27.0866,27.0961,27.0581,27.0771,76116.0
2020-10-13 12:10:00,28.46,28.46,28.4,28.44,37312.0,27.0771,27.0771,27.02,27.0581,37312.0
2020-10-13 12:20:00,28.43,28.45,28.42,28.43,34028.0,27.0486,27.0676,27.0391,27.0486,34028.0
2020-10-13 12:30:00,28.42,28.43,28.37,28.41,42580.0,27.0391,27.0486,26.9915,27.0296,42580.0
2020-10-13 12:40:00,28.4,28.42,28.39,28.41,39496.0,27.02,27.0391,27.0105,27.0296,39496.0
2020-10-13 12:50:00,28.41,28.42,28.4,28.42,25220.0,27.0296,27.0391,27.02,27.0391,25220.0
2020-10-13 13:00:00,28.41,28.44,28.34,28.34,87748.0,27.0296,27.0581,26.963,26.963,87748.0
2020-10-13 13:10:00,28.34,28.39,28.34,28.35,47740.0,26.963,27.0105,26.963,26.9725,47740.0
2020-10-13 13:20:00,28.36,28.39,28.3,28.37,65212.0,26.982,27.0105,26.9249,26.9915,65212.0
2020-10-13 13:30:00,28.37,28.4,28.36,28.38,73296.0,26.9915,27.02,26.982,27.001,73296.0
2020-10-13 13:40:00,28.38,28.44,28.38,28.4,47008.0,27.001,27.0581,27.001,27.02,47008.0
2020-10-13 13:50:00,28.4,28.4,28.32,28.33,43168.0,27.02,27.02,26.9439,26.9534,43168.0
2020-10-13 14:00:00,28.32,28.32,28.27,28.29,60596.0,26.9439,26.9439,26.8964,26.9154,60596.0
2020-10-13 14:10:00,28.29,28.34,28.29,28.32,101984.0,26.9154,26.963,26.9154,26.9439,101984.0
2020-10-13 14:20:00,28.32,28.32,28.25,28.25,59664.0,26.9439,26.9439,26.8773,26.8773,59664.0
2020-10-13 14:30:00,28.25,28.28,28.21,28.24,87696.0,26.8773,26.9059,26.8393,26.8678,87696.0
2020-10-13 14:40:00,28.24,28.26,28.19,28.21,111320.0,26.8678,26.8868,26.8202,26.8393,111320.0
2020-10-13 14:50:00,28.21,28.25,28.17,28.23,75200.0,26.8393,26.8773,26.8012,26.8583,75200.0
2020-10-13 15:00:00,28.23,28.32,28.22,28.31,127192.0,26.8583,26.9439,26.8488,26.9344,127192.0
2020-10-13 15:10:00,28.31,28.37,28.31,28.36,151792.0,26.9344,26.9915,26.9344,26.982,151792.0
2020-10-13 15:20:00,28.36,28.39,28.34,28.35,171216.0,26.982,27.0105,26.963,26.9725,171216.0
2020-10-13 15:30:00,28.35,28.36,28.3,28.32,190268.0,26.9725,26.982,26.9249,26.9439,190268.0
2020-10-13 15:40:00,28.32,28.33,28.28,28.3,218208.0,26.9439,26.9534,26.9059,26.9249,218208.0
2020-10-13 15:50:00,28.31,28.35,28.23,28.25,726300.0,26.9344,26.9725,26.8583,26.8773,726300.0
2020-10-14 09:30:00,28.44,28.59,28.38,28.57,143632.0,27.0581,27.2008,27.001,27.1818,143632.0
2020-10-14 09:40:00,28.56,28.61,28.54,28.56,89584.0,27.1723,27.2198,27.1532,27.1723,89584.0
2020-10-14 09:50:00,28.56,28.6,28.54,28.54,142876.0,27.1723,27.2103,27.1532,27.1532,142876.0
2020-10-14 10:00:00,28.54,28.57,28.5,28.54,132452.0,27.1532,27.1818,27.1152,27.1532,132452.0
2020-10-14 10:10:00,28.52,28.59,28.51,28.56,119840.0,27.1342,27.2008,27.1247,27.1723,119840.0
2020-10-14 10:20:00,28.57,28.66,28.5,28.52,62668.0,27.1818,27.2674,27.1152,27.1342,62668.0
2020-10-14 10:30:00,28.52,28.58,28.5,28.58,88380.0,27.1342,27.1913,27.1152,27.1913,88380.0
2020-10-14 10:40:00,28.57,28.6,28.55,28.59,74316.0,27.1818,27.2103,27.1627,27.2008,74316.0
2020-10-14 10:50:00,28.59,28.59,28.51,28.52,64680.0,27.2008,27.2008,27.1247,27.1342,64680.0
2020-10-14 11:00:00,28.52,28.52,28.44,28.49,45812.0,27.1342,27.1342,27.0581,27.1057,45812.0
2020-10-14 11:10:00,28.48,28.5,28.44,28.45,42828.0,27.0961,27.1152,27.0581,27.0676,42828.0
2020-10-14 11:20:00,28.44,28.45,28.38,28.4,43592.0,27.0581,27.0676,27.001,27.02,43592.0
2020-10-14 11:30:00,28.4,28.41,28.37,28.38,29508.0,27.02,27.0296,26.9915,27.001,29508.0
2020-10-14 11:40:00,28.37,28.39,28.27,28.31,65268.0,26.9915,27.0105,26.8964,26.9344,65268.0
2020-10-14 11:50:00,28.31,28.34,28.29,28.31,99412.0,26.9344,26.963,26.9154,26.9344,99412.0
2020-10-14 12:00:00,28.31,28.36,28.31,28.34,44988.0,26.9344,26.982,26.9344,26.963,44988.0
2020-10-14 12:10:00,28.34,28.34,28.23,28.23,28468.0,26.963,26.963,26.8583,26.8583,28468.0
2020-10-14 12:20:00,28.24,28.25,28.19,28.25,38720.0,26.8678,26.8773,26.8202,26.8773,38720.0
2020-10-14 12:30:00,28.25,28.32,28.24,28.32,54008.0,26.8773,26.9439,26.8678,26.9439,54008.0
2020-10-14 12:40:00,28.32,28.36,28.32,28.33,22728.0,26.9439,26.982,26.9439,26.9534,22728.0
2020-10-14 12:50:00,28.32,28.36,28.31,28.35,24852.0,26.9439,26.982,26.9344,26.9725,24852.0
2020-10-14 13:00:00,28.34,28.38,28.34,28.37,14812.0,26.963,27.001,26.963,26.9915,14812.0
2020-10-14 13:10:00,28.36,28.4,28.36,28.4,35804.0,26.982,27.02,26.982,27.02,35804.0
2020-10-14 13:20:00,28.4,28.4,28.36,28.36,23844.0,27.02,27.02,26.982,26.982,23844.0
2020-10-14 13:30:00,28.37,28.37,28.31,28.36,23064.0,26.9915,26.9915,26.9344,26.982,23064.0
2020-10-14 13:40:00,28.35,28.37,28.35,28.37,27824.0,26.9725,26.9915,26.9725,26.9915,27824.0
2020-10-14 13:50:00,28.37,28.4,28.36,28.39,22104.0,26.9915,27.02,26.982,27.0105,22104.0
2020-10-14 14:00:00,28.39,28.43,28.38,28.43,28988.0,27.0105,27.0486,27.001,27.0486,28988.0
2020-10-14 14:10:00,28.42,28.43,28.39,28.4,37036.0,27.0391,27.0486,27.0105,27.02,37036.0
2020-10-14 14:20:00,28.4,28.4,28.35,28.37,37028.0,27.02,27.02,26.9725,26.9915,37028.0
2020-10-14 14:30:00,28.38,28.39,28.35,28.36,96552.0,27.001,27.0105,26.9725,26.982,96552.0
2020-10-14 14:40:00,28.37,28.4,28.35,28.4,136188.0,26.9915,27.02,26.9725,27.02,136188.0
2020-10-14 14:50:00,28.39,28.41,28.37,28.39,37604.0,27.0105,27.0296,26.9915,27.0105,37604.0
2020-10-14 15:00:00,28.39,28.5,28.39,28.46,52116.0,27.0105,27.1152,27.0105,27.0771,52116.0
2020-10-14 15:10:00,28.47,28.49,28.46,28.47,41952.0,27.0866,27.1057,27.0771,27.0866,41952.0
2020-10-14 15:20:00,28.47,28.49,28.43,28.45,46520.0,27.0866,27.1057,27.0486,27.0676,46520.0
2020-10-14 15:30:00,28.44,28.49,28.43,28.45,65620.0,27.0581,27.1057,27.0486,27.0676,65620.0
2020-10-14 15:40:00,28.45,28.46,28.42,28.43,194752.0,27.0676,27.0771,27.0391,27.0486,194752.0
2020-10-14 15:50:00,28.43,28.46,28.35,28.38,355784.0,27.0486,27.0771,26.9725,27.001,355784.0
2020-10-15 09:30:00,28.05,28.11,27.93,28.06,333940.0,26.687,26.7441,26.5729,26.6966,333940.0
2020-10-15 09:40:00,28.03,28.11,28.02,28.11,98016.0,26.668,26.7441,26.6585,26.7441,98016.0
2020-10-15 09:50:00,28.1,28.2,28.08,28.15,89928.0,26.7346,26.8298,26.7156,26.7822,89928.0
2020-10-15 10:00:00,28.16,28.17,28.06,28.07,97408.0,26.7917,26.8012,26.6966,26.7061,97408.0
2020-10-15 10:10:00,28.07,28.13,28.04,28.06,256320.0,26.7061,26.7632,26.6775,26.6966,256320.0
2020-10-15 10:20:00,28.06,28.07,28.0,28.03,53968.0,26.6966,26.7061,26.6395,26.668,53968.0
2020-10-15 10:30:00,28.05,28.07,27.98,28.01,51848.0,26.687,26.7061,26.6204,26.649,51848.0
2020-10-15 10:40:00,28.02,28.04,27.98,28.02,46152.0,26.6585,26.6775,26.6204,26.6585,46152.0
2020-10-15 10:50:00,28.01,28.01,27.97,27.99,81052.0,26.649,26.649,26.6109,26.63,81052.0
2020-10-15 11:00:00,27.98,28.05,27.91,28.03,85428.0,26.6204,26.687,26.5538,26.668,85428.0
2020-10-15 11:10:00,28.02,28.08,28.0,28.07,79588.0,26.6585,26.7156,26.6395,26.7061,79588.0
2020-10-15 11:20:00,28.06,28.07,28.0,28.0,78868.0,26.6966,26.7061,26.6395,26.6395,78868.0
2020-10-15 11:30:00,28.01,28.06,27.99,28.03,158540.0,26.649,26.6966,26.63,26.668,158540.0
2020-10-15 11:40:00,28.04,28.11,28.04,28.06,269836.0,26.6775,26.7441,26.6775,26.6966,269836.0
2020-10-15 11:50:00,28.07,28.11,28.03,28.03,56988.0,26.7061,26.7441,26.668,26.668,56988.0
2020-10-15 12:00:00,28.03,28.06,27.99,27.99,168784.0,26.668,26.6966,26.63,26.63,168784.0
2020-10-15 12:10:00,28.01,28.05,27.99,28.01,172892.0,26.649,26.687,26.63,26.649,172892.0
2020-10-15 12:20:00,28.01,28.18,28.01,28.17,63236.0,26.649,26.8107,26.649,26.8012,63236.0
2020-10-15 12:30:00,28.19,28.22,28.16,28.22,45208.0,26.8202,26.8488,26.7917,26.8488,45208.0
2020-10-15 12:40:00,28.21,28.24,28.18,28.21,27244.0,26.8393,26.8678,26.8107,26.8393,27244.0
2020-10-15 12:50:00,28.19,28.24,28.17,28.2,41248.0,26.8202,26.8678,26.8012,26.8298,41248.0
2020-10-15 13:00:00,28.22,28.24,28.21,28.24,32164.0,26.8488,26.8678,26.8393,26.8678,32164.0
2020-10-15 13:10:00,28.23,28.29,28.23,28.28,33004.0,26.8583,26.9154,26.8583,26.9059,33004.0
2020-10-15 13:20:00,28.28,28.31,28.25,28.26,30844.0,26.9059,26.9344,26.8773,26.8868,30844.0
2020-10-15 13:30:00,28.27,28.31,28.25,28.27,37988.0,26.8964,26.9344,26.8773,26.8964,37988.0
2020-10-15 13:40:00,28.28,28.31,28.27,28.28,28996.0,26.9059,26.9344,26.8964,26.9059,28996.0
2020-10-15 13:50:00,28.28,28.33,28.27,28.33,34752.0,26.9059,26.9534,26.8964,26.9534,34752.0
2020-10-15 14:00:00,28.33,28.42,28.31,28.4,51072.0,26.9534,27.0391,26.9344,27.02,51072.0
2020-10-15 14:10:00,28.4,28.44,28.37,28.42,41344.0,27.02,27.0581,26.9915,27.0391,41344.0
2020-10-15 14:20:00,28.42,28.45,28.4,28.43,52500.0,27.0391,27.0676,27.02,27.0486,52500.0
2020-10-15 14:30:00,28.43,28.45,28.4,28.41,53544.0,27.0486,27.0676,27.02,27.0296,53544.0
2020-10-15 14:40:00,28.42,28.43,28.39,28.41,59216.0,27.0391,27.0486,27.0105,27.0296,59216.0
2020-10-15 14:50:00,28.42,28.49,28.41,28.48,111048.0,27.0391,27.1057,27.0296,27.0961,111048.0
2020-10-15 15:00:00,28.47,28.5,28.46,28.48,65020.0,27.0866,27.1152,27.0771,27.0961,65020.0
2020-10-15 15:10:00,28.48,28.5,28.45,28.49,109804.0,27.0961,27.1152,27.0676,27.1057,109804.0
2020-10-15 15:20:00,28.49,28.52,28.48,28.5,82560.0,27.1057,27.1342,27.0961,27.1152,82560.0
2020-10-15 15:30:00,28.5,28.53,28.47,28.53,150300.0,27.1152,27.1437,27.0866,27.1437,150300.0
2020-10-15 15:40:00,28.52,28.56,28.5,28.52,132376.0,27.1342,27.1723,27.1152,27.1342,132376.0
2020-10-15 15:50:00,28.51,28.61,28.5,28.59,430584.0,27.1247,27.2198,27.1152,27.2008,430584.0
2020-10-16 09:30:00,28.75,28.86,28.71,28.83,404732.0,27.353,27.4577,27.315,27.4291,404732.0
2020-10-16 09:40:00,28.84,28.84,28.71,28.72,158052.0,27.4387,27.4387,27.315,27.3245,158052.0
2020-10-16 09:50:00,28.72,28.86,28.7,28.86,133812.0,27.3245,27.4577,27.3055,27.4577,133812.0
2020-10-16 10:00:00,28.86,28.89,28.84,28.88,142284.0,27.4577,27.4862,27.4387,27.4767,142284.0
2020-10-16 10:10:00,28.88,28.9,28.85,28.9,86100.0,27.4767,27.4957,27.4482,27.4957,86100.0
2020-10-16 10:20:00,28.9,28.91,28.84,28.87,219652.0,27.4957,27.5053,27.4387,27.4672,219652.0
2020-10-16 10:30:00,28.89,28.91,28.84,28.87,169888.0,27.4862,27.5053,27.4387,27.4672,169888.0
2020-10-16 10:40:00,28.87,28.91,28.84,28.84,115880.0,27.4672,27.5053,27.4387,27.4387,115880.0
2020-10-16 10:50:00,28.85,28.88,28.83,28.88,158908.0,27.4482,27.4767,27.4291,27.4767,158908.0
2020-10-16 11:00:00,28.88,28.95,28.88,28.91,194140.0,27.4767,27.5433,27.4767,27.5053,194140.0
2020-10-16 11:10:00,28.9,28.92,28.84,28.88,108868.0,27.4957,27.5148,27.4387,27.4767,108868.0
2020-10-16 11:20:00,28.88,28.9,28.85,28.89,110148.0,27.4767,27.4957,27.4482,27.4862,110148.0
2020-10-16 11:30:00,28.89,28.89,28.77,28.82,258424.0,27.4862,27.4862,27.3721,27.4196,258424.0
2020-10-16 11:40:00,28.82,28.88,28.82,28.88,68096.0,27.4196,27.4767,27.4196,27.4767,68096.0
2020-10-16 11:50:00,28.88,28.9,28.86,28.9,84368.0,27.4767,27.4957,27.4577,27.4957,84368.0
2020-10-16 12:00:00,28.91,28.91,28.84,28.89,90976.0,27.5053,27.5053,27.4387,27.4862,90976.0
2020-10-16 12:10:00,28.89,28.91,28.88,28.89,81696.0,27.4862,27.5053,27.4767,27.4862,81696.0
2020-10-16 12:20:00,28.89,28.92,28.87,28.92,48864.0,27.4862,27.5148,27.4672,27.5148,48864.0
2020-10-16 12:30:00,28.92,28.92,28.86,28.88,65484.0,27.5148,27.5148,27.4577,27.4767,65484.0
2020-10-16 12:40:00,28.88,28.9,28.83,28.87,71708.0,27.4767,27.4957,27.4291,27.4672,71708.0
2020-10-16 12:50:00,28.86,28.91,28.84,28.9,81516.0,27.4577,27.5053,27.4387,27.4957,81516.0
2020-10-16 13:00:00,28.9,28.9,28.86,28.87,49372.0,27.4957,27.4957,27.4577,27.4672,49372.0
2020-10-16 13:10:00,28.88,28.91,28.87,28.91,37800.0,27.4767,27.5053,27.4672,27.5053,37800.0
2020-10-16 13:20:00,28.91,28.91,28.89,28.89,42884.0,27.5053,27.5053,27.4862,27.4862,42884.0
2020-10-16 13:30:00,28.89,28.9,28.88,28.9,48032.0,27.4862,27.4957,27.4767,27.4957,48032.0
2020-10-16 13:40:00,28.91,28.95,28.9,28.94,57956.0,27.5053,27.5433,27.4957,27.5338,57956.0
2020-10-16 13:50:00,28.94,28.97,28.88,28.89,107644.0,27.5338,27.5623,27.4767,27.4862,107644.0
2020-10-16 14:00:00,28.89,28.92,28.87,28.9,56096.0,27.4862,27.5148,27.4672,27.4957,56096.0
2020-10-16 14:10:00,28.9,28.93,28.89,28.89,54464.0,27.4957,27.5243,27.4862,27.4862,54464.0
2020-10-16 14:20:00,28.89,28.94,28.89,28.94,49900.0,27.4862,27.5338,27.4862,27.5338,49900.0
2020-10-16 14:30:00,28.94,28.94,28.92,28.92,58924.0,27.5338,27.5338,27.5148,27.5148,58924.0
2020-10-16 14:40:00,28.92,28.94,28.91,28.92,73772.0,27.5148,27.5338,27.5053,27.5148,73772.0
2020-10-16 14:50:00,28.92,28.99,28.92,28.98,97264.0,27.5148,27.5814,27.5148,27.5719,97264.0
2020-10-16 15:00:00,28.98,28.98,28.9,28.9,103532.0,27.5719,27.5719,27.4957,27.4957,103532.0
2020-10-16 15:10:00,28.9,28.9,28.87,28.88,96140.0,27.4957,27.4957,27.4672,27.4767,96140.0
2020-10-16 15:20:00,28.88,28.89,28.85,28.88,119016.0,27.4767,27.4862,27.4482,27.4767,119016.0
2020-10-16 15:30:00,28.87,28.88,28.83,28.85,132712.0,27.4672,27.4767,27.4291,27.4482,132712.0
2020-10-16 15:40:00,28.85,28.86,28.78,28.79,160444.0,27.4482,27.4577,27.3816,27.3911,160444.0
2020-10-16 15:50:00,28.78,28.82,28.76,28.79,754288.0,27.3816,27.4196,27.3625,27.3911,754288.0
2020-10-19 09:30:00,28.78,28.84,28.71,28.74,161904.0,27.3816,27.4387,27.315,27.3435,161904.0
2020-10-19 09:40:00,28.73,28.88,28.72,28.88,38192.0,27.334,27.4767,27.3245,27.4767,38192.0
2020-10-19 09:50:00,28.89,28.96,28.84,28.85,63816.0,27.4862,27.5528,27.4387,27.4482,63816.0
2020-10-19 10:00:00,28.83,28.91,28.79,28.81,249320.0,27.4291,27.5053,27.3911,27.4101,249320.0
2020-10-19 10:10:00,28.79,28.83,28.77,28.82,61708.0,27.3911,27.4291,27.3721,27.4196,61708.0
2020-10-19 10:20:00,28.82,28.84,28.8,28.82,72528.0,27.4196,27.4387,27.4006,27.4196,72528.0
2020-10-19 10:30:00,28.82,28.86,28.79,28.8,40852.0,27.4196,27.4577,27.3911,27.4006,40852.0
2020-10-19 10:40:00,28.8,28.81,28.7,28.71,143308.0,27.4006,27.4101,27.3055,27.315,143308.0
2020-10-19 10:50:00,28.71,28.74,28.68,28.72,35272.0,27.315,27.3435,27.2864,27.3245,35272.0
2020-10-19 11:00:00,28.73,28.73,28.63,28.66,104144.0,27.334,27.334,27.2389,27.2674,104144.0
2020-10-19 11:10:00,28.66,28.66,28.58,28.6,57468.0,27.2674,27.2674,27.1913,27.2103,57468.0
2020-10-19 11:20:00,28.59,28.59,28.47,28.49,28740.0,27.2008,27.2008,27.0866,27.1057,28740.0
2020-10-19 11:30:00,28.49,28.56,28.47,28.56,35324.0,27.1057,27.1723,27.0866,27.1723,35324.0
2020-10-19 11:40:00,28.55,28.59,28.53,28.53,22424.0,27.1627,27.2008,27.1437,27.1437,22424.0
2020-10-19 11:50:00,28.52,28.53,28.43,28.44,33408.0,27.1342,27.1437,27.0486,27.0581,33408.0
2020-10-19 12:00:00,28.43,28.61,28.4,28.6,124968.0,27.0486,27.2198,27.02,27.2103,124968.0
2020-10-19 12:10:00,28.61,28.63,28.58,28.61,56484.0,27.2198,27.2389,27.1913,27.2198,56484.0
2020-10-19 12:20:00,28.61,28.62,28.57,28.6,82424.0,27.2198,27.2293,27.1818,27.2103,82424.0
2020-10-19 12:30:00,28.6,28.65,28.59,28.6,182800.0,27.2103,27.2579,27.2008,27.2103,182800.0
2020-10-19 12:40:00,28.6,28.67,28.6,28.62,24112.0,27.2103,27.2769,27.2103,27.2293,24112.0
2020-10-19 12:50:00,28.63,28.65,28.54,28.54,47800.0,27.2389,27.2579,27.1532,27.1532,47800.0
2020-10-19 13:00:00,28.57,28.57,28.51,28.55,32976.0,27.1818,27.1818,27.1247,27.1627,32976.0
2020-10-19 13:10:00,28.55,28.61,28.54,28.59,34524.0,27.1627,27.2198,27.1532,27.2008,34524.0
2020-10-19 13:20:00,28.59,28.62,28.52,28.54,52900.0,27.2008,27.2293,27.1342,27.1532,52900.0
2020-10-19 13:30:00,28.54,28.56,28.5,28.54,39988.0,27.1532,27.1723,27.1152,27.1532,39988.0
2020-10-19 13:40:00,28.54,28.56,28.45,28.5,81592.0,27.1532,27.1723,27.0676,27.1152,81592.0
2020-10-19 13:50:00,28.52,28.54,28.49,28.5,29944.0,27.1342,27.1532,27.1057,27.1152,29944.0
2020-10-19 14:00:00,28.51,28.51,28.44,28.46,60616.0,27.1247,27.1247,27.0581,27.0771,60616.0
2020-10-19 14:10:00,28.45,28.5,28.44,28.48,35208.0,27.0676,27.1152,27.0581,27.0961,35208.0
2020-10-19 14:20:00,28.48,28.56,28.46,28.54,60768.0,27.0961,27.1723,27.0771,27.1532,60768.0
2020-10-19 14:30:00,28.54,28.54,28.4,28.42,95672.0,27.1532,27.1532,27.02,27.0391,95672.0
2020-10-19 14:40:00,28.43,28.43,28.34,28.4,115000.0,27.0486,27.0486,26.963,27.02,115000.0
2020-10-19 14:50:00,28.39,28.43,28.31,28.33,84992.0,27.0105,27.0486,26.9344,26.9534,84992.0
2020-10-19 15:00:00,28.31,28.34,28.24,28.34,98056.0,26.9344,26.963,26.8678,26.963,98056.0
2020-10-19 15:10:00,28.34,28.37,28.26,28.28,103116.0,26.963,26.9915,26.8868,26.9059,103116.0
2020-10-19 15:20:00,28.27,28.35,28.24,28.35,144892.0,26.8964,26.9725,26.8678,26.9725,144892.0
2020-10-19 15:30:00,28.35,28.36,28.29,28.32,348092.0,26.9725,26.982,26.9154,26.9439,348092.0
2020-10-19 15:40:00,28.31,28.31,28.22,28.26,172128.0,26.9344,26.9344,26.8488,26.8868,172128.0
2020-10-19 15:50:00,28.25,28.29,28.14,28.27,883668.0,26.8773,26.9154,26.7727,26.8964,883668.0
2020-10-20 09:30:00,28.66,28.68,28.38,28.43,147568.0,27.2674,27.2864,27.001,27.0486,147568.0
2020-10-20 09:40:00,28.47,28.58,28.45,28.58,36752.0,27.0866,27.1913,27.0676,27.1913,36752.0
2020-10-20 09:50:00,28.58,28.66,28.58,28.66,22740.0,27.1913,27.2674,27.1913,27.2674,22740.0
2020-10-20 10:00:00,28.66,28.69,28.55,28.58,55296.0,27.2674,27.2959,27.1627,27.1913,55296.0
2020-10-20 10:10:00,28.58,28.63,28.55,28.56,71092.0,27.1913,27.2389,27.1627,27.1723,71092.0
2020-10-20 10:20:00,28.56,28.6,28.54,28.58,58444.0,27.1723,27.2103,27.1532,27.1913,58444.0
2020-10-20 10:30:00,28.59,28.73,28.59,28.73,93080.0,27.2008,27.334,27.2008,27.334,93080.0
2020-10-20 10:40:00,28.73,28.79,28.7,28.77,66536.0,27.334,27.3911,27.3055,27.3721,66536.0
2020-10-20 10:50:00,28.77,28.83,28.75,28.76,168124.0,27.3721,27.4291,27.353,27.3625,168124.0
2020-10-20 11:00:00,28.75,28.8,28.71,28.79,109084.0,27.353,27.4006,27.315,27.3911,109084.0
2020-10-20 11:10:00,28.79,28.86,28.79,28.86,50528.0,27.3911,27.4577,27.3911,27.4577,50528.0
2020-10-20 11:20:00,28.86,28.9,28.82,28.88,57256.0,27.4577,27.4957,27.4196,27.4767,57256.0
2020-10-20 11:30:00,28.88,28.88,28.83,28.84,47960.0,27.4767,27.4767,27.4291,27.4387,47960.0
2020-10-20 11:40:00,28.84,28.87,28.8,28.86,44684.0,27.4387,27.4672,27.4006,27.4577,44684.0
2020-10-20 11:50:00,28.85,28.86,28.83,28.85,74244.0,27.4482,27.4577,27.4291,27.4482,74244.0
2020-10-20 12:00:00,28.85,28.85,28.82,28.84,63408.0,27.4482,27.4482,27.4196,27.4387,63408.0
2020-10-20 12:10:00,28.84,28.86,28.8,28.8,40180.0,27.4387,27.4577,27.4006,27.4006,40180.0
2020-10-20 12:20:00,28.8,28.81,28.75,28.77,27496.0,27.4006,27.4101,27.353,27.3721,27496.0
2020-10-20 12:30:00,28.77,28.88,28.76,28.85,90564.0,27.3721,27.4767,27.3625,27.4482,90564.0
2020-10-20 12:40:00,28.85,28.88,28.84,28.87,33832.0,27.4482,27.4767,27.4387,27.4672,33832.0
2020-10-20 12:50:00,28.87,28.89,28.85,28.89,47996.0,27.4672,27.4862,27.4482,27.4862,47996.0
2020-10-20 13:00:00,28.89,28.93,28.88,28.91,39236.0,27.4862,27.5243,27.4767,27.5053,39236.0
2020-10-20 13:10:00,28.91,28.97,28.89,28.96,83584.0,27.5053,27.5623,27.4862,27.5528,83584.0
2020-10-20 13:20:00,28.96,29.04,28.95,29.0,115592.0,27.5528,27.6289,27.5433,27.5909,115592.0
2020-10-20 13:30:00,29.0,29.03,28.99,29.01,47208.0,27.5909,27.6194,27.5814,27.6004,47208.0
2020-10-20 13:40:00,29.0,29.05,29.0,29.03,78296.0,27.5909,27.6385,27.5909,27.6194,78296.0
2020-10-20 13:50:00,29.03,29.03,28.88,28.91,68400.0,27.6194,27.6194,27.4767,27.5053,68400.0
2020-10-20 14:00:00,28.91,28.94,28.89,28.9,105896.0,27.5053,27.5338,27.4862,27.4957,105896.0
2020-10-20 14:10:00,28.9,28.92,28.85,28.86,51300.0,27.4957,27.5148,27.4482,27.4577,51300.0
2020-10-20 14:20:00,28.86,28.86,28.81,28.81,58868.0,27.4577,27.4577,27.4101,27.4101,58868.0
2020-10-20 14:30:00,28.82,28.83,28.79,28.79,90520.0,27.4196,27.4291,27.3911,27.3911,90520.0
2020-10-20 14:40:00,28.8,28.8,28.76,28.76,51176.0,27.4006,27.4006,27.3625,27.3625,51176.0
2020-10-20 14:50:00,28.77,28.78,28.74,28.74,50956.0,27.3721,27.3816,27.3435,27.3435,50956.0
2020-10-20 15:00:00,28.74,28.79,28.66,28.68,75788.0,27.3435,27.3911,27.2674,27.2864,75788.0
2020-10-20 15:10:00,28.67,28.68,28.61,28.67,95928.0,27.2769,27.2864,27.2198,27.2769,95928.0
2020-10-20 15:20:00,28.67,28.72,28.65,28.7,96648.0,27.2769,27.3245,27.2579,27.3055,96648.0
2020-10-20 15:30:00,28.7,28.71,28.64,28.68,133360.0,27.3055,27.315,27.2484,27.2864,133360.0
2020-10-20 15:40:00,28.68,28.76,28.66,28.67,162960.0,27.2864,27.3625,27.2674,27.2769,162960.0
2020-10-20 15:50:00,28.63,28.73,28.61,28.61,394596.0,27.2389,27.334,27.2198,27.2198,394596.0
2020-10-21 09:30:00,28.72,29.19,28.43,29.11,612512.0,27.3245,27.7716,27.0486,27.6955,612512.0
2020-10-21 09:40:00,29.13,29.35,29.09,29.35,306136.0,27.7146,27.9239,27.6765,27.9239,306136.0
2020-10-21 09:50:00,29.32,29.77,29.32,29.74,852696.0,27.8953,28.3235,27.8953,28.2949,852696.0
2020-10-21 10:00:00,29.74,29.75,29.58,29.61,201720.0,28.2949,28.3044,28.1427,28.1712,201720.0
2020-10-21 10:10:00,29.61,29.64,29.46,29.63,227880.0,28.1712,28.1998,28.0285,28.1903,227880.0
2020-10-21 10:20:00,29.63,29.67,29.56,29.62,180652.0,28.1903,28.2283,28.1237,28.1808,180652.0
2020-10-21 10:30:00,29.65,29.69,29.53,29.63,122652.0,28.2093,28.2474,28.0951,28.1903,122652.0
2020-10-21 10:40:00,29.63,29.68,29.32,29.35,170416.0,28.1903,28.2378,27.8953,27.9239,170416.0
2020-10-21 10:50:00,29.35,29.43,29.35,29.39,112140.0,27.9239,28.0,27.9239,27.9619,112140.0
2020-10-21 11:00:00,29.38,29.38,29.21,29.22,105344.0,27.9524,27.9524,27.7907,27.8002,105344.0
2020-10-21 11:10:00,29.23,29.27,29.13,29.17,106376.0,27.8097,27.8478,27.7146,27.7526,106376.0
2020-10-21 11:20:00,29.16,29.22,29.14,29.15,92072.0,27.7431,27.8002,27.7241,27.7336,92072.0
2020-10-21 11:30:00,29.16,29.43,29.16,29.4,179456.0,27.7431,28.0,27.7431,27.9714,179456.0
2020-10-21 11:40:00,29.41,29.5,29.4,29.42,115592.0,27.981,28.0666,27.9714,27.9905,115592.0
2020-10-21 11:50:00,29.42,29.42,29.14,29.15,41300.0,27.9905,27.9905,27.7241,27.7336,41300.0
2020-10-21 12:00:00,29.18,29.21,29.14,29.2,105496.0,27.7621,27.7907,27.7241,27.7812,105496.0
2020-10-21 12:10:00,29.2,29.2,29.05,29.05,55796.0,27.7812,27.7812,27.6385,27.6385,55796.0
2020-10-21 12:20:00,29.04,29.18,29.02,29.12,97476.0,27.6289,27.7621,27.6099,27.7051,97476.0
2020-10-21 12:30:00,29.13,29.17,29.1,29.17,64928.0,27.7146,27.7526,27.686,27.7526,64928.0
2020-10-21 12:40:00,29.18,29.18,29.12,29.15,78348.0,27.7621,27.7621,27.7051,27.7336,78348.0
2020-10-21 12:50:00,29.17,29.2,29.06,29.07,66044.0,27.7526,27.7812,27.648,27.6575,66044.0
2020-10-21 13:00:00,29.06,29.13,28.97,29.11,172280.0,27.648,27.7146,27.5623,27.6955,172280.0
2020-10-21 13:10:00,29.11,29.13,29.07,29.11,65240.0,27.6955,27.7146,27.6575,27.6955,65240.0
2020-10-21 13:20:00,29.1,29.11,29.04,29.08,40936.0,27.686,27.6955,27.6289,27.667,40936.0
2020-10-21 13:30:00,29.08,29.08,28.92,28.92,52868.0,27.667,27.667,27.5148,27.5148,52868.0
2020-10-21 13:40:00,28.93,28.98,28.9,28.97,54572.0,27.5243,27.5719,27.4957,27.5623,54572.0
2020-10-21 13:50:00,28.98,28.99,28.87,28.91,51152.0,27.5719,27.5814,27.4672,27.5053,51152.0
2020-10-21 14:00:00,28.91,29.0,28.9,29.0,89212.0,27.5053,27.5909,27.4957,27.5909,89212.0
2020-10-21 14:10:00,28.99,29.16,28.99,29.14,150504.0,27.5814,27.7431,27.5814,27.7241,150504.0
2020-10-21 14:20:00,29.14,29.19,29.07,29.11,84500.0,27.7241,27.7716,27.6575,27.6955,84500.0
2020-10-21 14:30:00,29.11,29.11,29.04,29.09,74116.0,27.6955,27.6955,27.6289,27.6765,74116.0
2020-10-21 14:40:00,29.1,29.15,29.06,29.11,93020.0,27.686,27.7336,27.648,27.6955,93020.0
2020-10-21 14:50:00,29.1,29.16,29.09,29.13,106728.0,27.686,27.7431,27.6765,27.7146,106728.0
2020-10-21 15:00:00,29.15,29.15,28.96,28.97,270480.0,27.7336,27.7336,27.5528,27.5623,270480.0
2020-10-21 15:10:00,28.98,29.0,28.93,28.96,129888.0,27.5719,27.5909,27.5243,27.5528,129888.0
2020-10-21 15:20:00,28.95,29.02,28.94,28.99,129492.0,27.5433,27.6099,27.5338,27.5814,129492.0
2020-10-21 15:30:00,29.0,29.0,28.81,28.82,144304.0,27.5909,27.5909,27.4101,27.4196,144304.0
2020-10-21 15:40:00,28.82,28.82,28.69,28.71,198764.0,27.4196,27.4196,27.2959,27.315,198764.0
2020-10-21 15:50:00,28.71,28.85,28.71,28.75,560496.0,27.315,27.4482,27.315,27.353,560496.0
2020-10-22 09:30:00,28.78,29.17,28.68,29.04,160068.0,27.3816,27.7526,27.2864,27.6289,160068.0
2020-10-22 09:40:00,29.03,29.26,29.0,29.14,100360.0,27.6194,27.8382,27.5909,27.7241,100360.0
2020-10-22 09:50:00,29.12,29.25,29.04,29.23,77540.0,27.7051,27.8287,27.6289,27.8097,77540.0
2020-10-22 10:00:00,29.26,29.38,29.22,29.22,114648.0,27.8382,27.9524,27.8002,27.8002,114648.0
2020-10-22 10:10:00,29.21,29.24,29.17,29.18,41388.0,27.7907,27.8192,27.7526,27.7621,41388.0
2020-10-22 10:20:00,29.16,29.16,28.96,29.13,126424.0,27.7431,27.7431,27.5528,27.7146,126424.0
2020-10-22 10:30:00,29.09,29.15,29.0,29.06,101728.0,27.6765,27.7336,27.5909,27.648,101728.0
2020-10-22 10:40:00,29.04,29.04,28.89,28.9,41492.0,27.6289,27.6289,27.4862,27.4957,41492.0
2020-10-22 10:50:00,28.9,29.07,28.89,28.99,64276.0,27.4957,27.6575,27.4862,27.5814,64276.0
2020-10-22 11:00:00,29.0,29.22,29.0,29.15,58956.0,27.5909,27.8002,27.5909,27.7336,58956.0
2020-10-22 11:10:00,29.16,29.31,29.13,29.27,57596.0,27.7431,27.8858,27.7146,27.8478,57596.0
2020-10-22 11:20:00,29.28,29.38,29.26,29.37,115248.0,27.8573,27.9524,27.8382,27.9429,115248.0
2020-10-22 11:30:00,29.37,29.38,29.28,29.3,68812.0,27.9429,27.9524,27.8573,27.8763,68812.0
2020-10-22 11:40:00,29.31,29.42,29.28,29.42,69512.0,27.8858,27.9905,27.8573,27.9905,69512.0
2020-10-22 11:50:00,29.41,29.48,29.41,29.45,175184.0,27.981,28.0476,27.981,28.019,175184.0
2020-10-22 12:00:00,29.46,29.49,29.42,29.44,108092.0,28.0285,28.0571,27.9905,28.0095,108092.0
2020-10-22 12:10:00,29.44,29.49,29.41,29.48,90264.0,28.0095,28.0571,27.981,28.0476,90264.0
2020-10-22 12:20:00,29.48,29.52,29.47,29.49,291100.0,28.0476,28.0856,28.038,28.0571,291100.0
2020-10-22 12:30:00,29.49,29.49,29.42,29.44,63772.0,28.0571,28.0571,27.9905,28.0095,63772.0
2020-10-22 12:40:00,29.43,29.43,29.39,29.42,37240.0,28.0,28.0,27.9619,27.9905,37240.0
2020-10-22 12:50:00,29.43,29.45,29.41,29.45,55916.0,28.0,28.019,27.981,28.019,55916.0
2020-10-22 13:00:00,29.44,29.49,29.44,29.49,43444.0,28.0095,28.0571,28.0095,28.0571,43444.0
2020-10-22 13:10:00,29.49,29.64,29.49,29.63,114336.0,28.0571,28.1998,28.0571,28.1903,114336.0
2020-10-22 13:20:00,29.63,29.67,29.6,29.67,79928.0,28.1903,28.2283,28.1617,28.2283,79928.0
2020-10-22 13:30:00,29.67,29.69,29.61,29.62,108772.0,28.2283,28.2474,28.1712,28.1808,108772.0
2020-10-22 13:40:00,29.62,29.65,29.6,29.65,45516.0,28.1808,28.2093,28.1617,28.2093,45516.0
2020-10-22 13:50:00,29.65,29.7,29.63,29.7,96140.0,28.2093,28.2569,28.1903,28.2569,96140.0
2020-10-22 14:00:00,29.7,29.75,29.68,29.74,51836.0,28.2569,28.3044,28.2378,28.2949,51836.0
2020-10-22 14:10:00,29.73,29.82,29.72,29.81,149196.0,28.2854,28.371,28.2759,28.3615,149196.0
2020-10-22 14:20:00,29.81,29.84,29.75,29.77,130592.0,28.3615,28.3901,28.3044,28.3235,130592.0
2020-10-22 14:30:00,29.76,29.78,29.68,29.7,105172.0,28.314,28.333,28.2378,28.2569,105172.0
2020-10-22 14:40:00,29.71,29.72,29.61,29.63,89604.0,28.2664,28.2759,28.1712,28.1903,89604.0
2020-10-22 14:50:00,29.63,29.65,29.59,29.65,85488.0,28.1903,28.2093,28.1522,28.2093,85488.0
2020-10-22 15:00:00,29.65,29.68,29.6,29.65,159196.0,28.2093,28.2378,28.1617,28.2093,159196.0
2020-10-22 15:10:00,29.65,29.66,29.63,29.64,79904.0,28.2093,28.2188,28.1903,28.1998,79904.0
2020-10-22 15:20:00,29.64,29.68,29.63,29.66,150740.0,28.1998,28.2378,28.1903,28.2188,150740.0
2020-10-22 15:30:00,29.67,29.68,29.64,29.65,117524.0,28.2283,28.2378,28.1998,28.2093,117524.0
2020-10-22 15:40:00,29.66,29.73,29.65,29.7,206652.0,28.2188,28.2854,28.2093,28.2569,206652.0
2020-10-22 15:50:00,29.7,29.72,29.61,29.63,610652.0,28.2569,28.2759,28.1712,28.1903,610652.0
2020-10-23 09:30:00,29.85,29.87,29.64,29.74,230920.0,28.3996,28.4186,28.1998,28.2949,230920.0
2020-10-23 09:40:00,29.73,29.77,29.55,29.58,125560.0,28.2854,28.3235,28.1142,28.1427,125560.0
2020-10-23 09:50:00,29.57,29.71,29.54,29.59,235296.0,28.1332,28.2664,28.1046,28.1522,235296.0
2020-10-23 10:00:00,29.63,29.75,29.61,29.75,255664.0,28.1903,28.3044,28.1712,28.3044,255664.0
2020-10-23 10:10:00,29.74,29.83,29.73,29.73,288972.0,28.2949,28.3806,28.2854,28.2854,288972.0
2020-10-23 10:20:00,29.74,29.76,29.63,29.63,173544.0,28.2949,28.314,28.1903,28.1903,173544.0
2020-10-23 10:30:00,29.63,29.72,29.63,29.68,130176.0,28.1903,28.2759,28.1903,28.2378,130176.0
2020-10-23 10:40:00,29.67,29.67,29.49,29.5,33056.0,28.2283,28.2283,28.0571,28.0666,33056.0
2020-10-23 10:50:00,29.51,29.53,29.47,29.52,55484.0,28.0761,28.0951,28.038,28.0856,55484.0
2020-10-23 11:00:00,29.54,29.61,29.49,29.59,52800.0,28.1046,28.1712,28.0571,28.1522,52800.0
2020-10-23 11:10:00,29.59,29.68,29.58,29.68,47012.0,28.1522,28.2378,28.1427,28.2378,47012.0
2020-10-23 11:20:00,29.68,29.69,29.61,29.63,43604.0,28.2378,28.2474,28.1712,28.1903,43604.0
2020-10-23 11:30:00,29.63,29.66,29.61,29.65,38212.0,28.1903,28.2188,28.1712,28.2093,38212.0
2020-10-23 11:40:00,29.63,29.66,29.61,29.63,37080.0,28.1903,28.2188,28.1712,28.1903,37080.0
2020-10-23 11:50:00,29.63,29.66,29.62,29.65,28792.0,28.1903,28.2188,28.1808,28.2093,28792.0
2020-10-23 12:00:00,29.65,29.69,29.64,29.68,36580.0,28.2093,28.2474,28.1998,28.2378,36580.0
2020-10-23 12:10:00,29.69,29.72,29.61,29.67,41816.0,28.2474,28.2759,28.1712,28.2283,41816.0
2020-10-23 12:20:00,29.66,29.67,29.61,29.66,50924.0,28.2188,28.2283,28.1712,28.2188,50924.0
2020-10-23 12:30:00,29.64,29.68,29.64,29.68,36204.0,28.1998,28.2378,28.1998,28.2378,36204.0
2020-10-23 12:40:00,29.68,29.75,29.68,29.73,51552.0,28.2378,28.3044,28.2378,28.2854,51552.0
2020-10-23 12:50:00,29.73,29.74,29.69,29.73,44972.0,28.2854,28.2949,28.2474,28.2854,44972.0
2020-10-23 13:00:00,29.72,29.77,29.72,29.74,26392.0,28.2759,28.3235,28.2759,28.2949,26392.0
2020-10-23 13:10:00,29.73,29.74,29.67,29.68,31372.0,28.2854,28.2949,28.2283,28.2378,31372.0
2020-10-23 13:20:00,29.67,29.69,29.66,29.67,35984.0,28.2283,28.2474,28.2188,28.2283,35984.0
2020-10-23 13:30:00,29.67,29.72,29.62,29.71,47164.0,28.2283,28.2759,28.1808,28.2664,47164.0
2020-10-23 13:40:00,29.71,29.71,29.69,29.71,64004.0,28.2664,28.2664,28.2474,28.2664,64004.0
2020-10-23 13:50:00,29.7,29.74,29.7,29.73,40060.0,28.2569,28.2949,28.2569,28.2854,40060.0
2020-10-23 14:00:00,29.74,29.75,29.7,29.75,68192.0,28.2949,28.3044,28.2569,28.3044,68192.0
2020-10-23 14:10:00,29.74,29.79,29.72,29.79,168224.0,28.2949,28.3425,28.2759,28.3425,168224.0
2020-10-23 14:20:00,29.8,29.8,29.75,29.76,57268.0,28.352,28.352,28.3044,28.314,57268.0
2020-10-23 14:30:00,29.75,29.79,29.75,29.79,33256.0,28.3044,28.3425,28.3044,28.3425,33256.0
2020-10-23 14:40:00,29.79,29.82,29.77,29.82,106932.0,28.3425,28.371,28.3235,28.371,106932.0
2020-10-23 14:50:00,29.83,29.83,29.78,29.8,39076.0,28.3806,28.3806,28.333,28.352,39076.0
2020-10-23 15:00:00,29.79,29.86,29.79,29.86,59484.0,28.3425,28.4091,28.3425,28.4091,59484.0
2020-10-23 15:10:00,29.86,29.93,29.84,29.86,201960.0,28.4091,28.4757,28.3901,28.4091,201960.0
2020-10-23 15:20:00,29.86,29.86,29.78,29.8,83012.0,28.4091,28.4091,28.333,28.352,83012.0
2020-10-23 15:30:00,29.81,29.86,29.79,29.85,111836.0,28.3615,28.4091,28.3425,28.3996,111836.0
2020-10-23 15:40:00,29.86,29.94,29.85,29.94,264456.0,28.4091,28.4852,28.3996,28.4852,264456.0
2020-10-23 15:50:00,29.94,29.94,29.86,29.94,554744.0,28.4852,28.4852,28.4091,28.4852,554744.0
2020-10-26 09:30:00,29.51,29.58,29.38,29.41,125340.0,28.0761,28.1427,27.9524,27.981,125340.0
2020-10-26 09:40:00,29.41,29.41,29.22,29.24,62708.0,27.981,27.981,27.8002,27.8192,62708.0
2020-10-26 09:50:00,29.22,29.29,29.22,29.27,38136.0,27.8002,27.8668,27.8002,27.8478,38136.0
2020-10-26 10:00:00,29.25,29.31,29.2,29.31,73868.0,27.8287,27.8858,27.7812,27.8858,73868.0
2020-10-26 10:10:00,29.31,29.31,29.2,29.21,46532.0,27.8858,27.8858,27.7812,27.7907,46532.0
2020-10-26 10:20:00,29.23,29.25,29.18,29.22,61620.0,27.8097,27.8287,27.7621,27.8002,61620.0
2020-10-26 10:30:00,29.2,29.21,29.09,29.12,63820.0,27.7812,27.7907,27.6765,27.7051,63820.0
2020-10-26 10:40:00,29.12,29.15,29.01,29.02,40792.0,27.7051,27.7336,27.6004,27.6099,40792.0
2020-10-26 10:50:00,29.02,29.03,28.95,28.96,37036.0,27.6099,27.6194,27.5433,27.5528,37036.0
2020-10-26 11:00:00,28.95,28.95,28.89,28.95,29616.0,27.5433,27.5433,27.4862,27.5433,29616.0
2020-10-26 11:10:00,28.94,28.99,28.81,28.81,62620.0,27.5338,27.5814,27.4101,27.4101,62620.0
2020-10-26 11:20:00,28.82,28.95,28.78,28.93,59332.0,27.4196,27.5433,27.3816,27.5243,59332.0
2020-10-26 11:30:00,28.93,28.98,28.89,28.97,57352.0,27.5243,27.5719,27.4862,27.5623,57352.0
2020-10-26 11:40:00,28.97,28.98,28.91,28.96,38644.0,27.5623,27.5719,27.5053,27.5528,38644.0
2020-10-26 11:50:00,28.93,28.94,28.9,28.9,26340.0,27.5243,27.5338,27.4957,27.4957,26340.0
2020-10-26 12:00:00,28.89,28.93,28.85,28.9,35260.0,27.4862,27.5243,27.4482,27.4957,35260.0
2020-10-26 12:10:00,28.91,28.91,28.88,28.9,41600.0,27.5053,27.5053,27.4767,27.4957,41600.0
2020-10-26 12:20:00,28.9,28.95,28.88,28.93,43652.0,27.4957,27.5433,27.4767,27.5243,43652.0
2020-10-26 12:30:00,28.93,28.93,28.8,28.82,25332.0,27.5243,27.5243,27.4006,27.4196,25332.0
2020-10-26 12:40:00,28.83,28.86,28.78,28.79,38080.0,27.4291,27.4577,27.3816,27.3911,38080.0
2020-10-26 12:50:00,28.79,28.88,28.77,28.87,36484.0,27.3911,27.4767,27.3721,27.4672,36484.0
2020-10-26 13:00:00,28.87,28.89,28.81,28.87,66000.0,27.4672,27.4862,27.4101,27.4672,66000.0
2020-10-26 13:10:00,28.88,28.88,28.82,28.82,55220.0,27.4767,27.4767,27.4196,27.4196,55220.0
2020-10-26 13:20:00,28.81,28.83,28.72,28.73,103484.0,27.4101,27.4291,27.3245,27.334,103484.0
2020-10-26 13:30:00,28.72,28.74,28.65,28.74,30096.0,27.3245,27.3435,27.2579,27.3435,30096.0
2020-10-26 13:40:00,28.74,28.77,28.72,28.77,43108.0,27.3435,27.3721,27.3245,27.3721,43108.0
2020-10-26 13:50:00,28.76,28.83,28.75,28.81,132684.0,27.3625,27.4291,27.353,27.4101,132684.0
2020-10-26 14:00:00,28.81,28.9,28.78,28.89,60748.0,27.4101,27.4957,27.3816,27.4862,60748.0
2020-10-26 14:10:00,28.9,28.97,28.88,28.96,43180.0,27.4957,27.5623,27.4767,27.5528,43180.0
2020-10-26 14:20:00,28.95,29.03,28.92,29.03,33872.0,27.5433,27.6194,27.5148,27.6194,33872.0
2020-10-26 14:30:00,29.02,29.03,28.9,28.9,27964.0,27.6099,27.6194,27.4957,27.4957,27964.0
2020-10-26 14:40:00,28.91,28.94,28.87,28.89,22620.0,27.5053,27.5338,27.4672,27.4862,22620.0
2020-10-26 14:50:00,28.9,29.0,28.88,28.99,66664.0,27.4957,27.5909,27.4767,27.5814,66664.0
2020-10-26 15:00:00,28.99,29.03,28.95,28.98,55992.0,27.5814,27.6194,27.5433,27.5719,55992.0
2020-10-26 15:10:00,29.0,29.0,28.95,28.98,72992.0,27.5909,27.5909,27.5433,27.5719,72992.0
2020-10-26 15:20:00,28.99,29.06,28.99,29.03,120476.0,27.5814,27.648,27.5814,27.6194,120476.0
2020-10-26 15:30:00,29.04,29.08,29.02,29.05,134168.0,27.6289,27.667,27.6099,27.6385,134168.0
2020-10-26 15:40:00,29.04,29.06,28.93,28.93,153068.0,27.6289,27.648,27.5243,27.5243,153068.0
2020-10-26 15:50:00,28.93,29.11,28.92,29.11,408680.0,27.5243,27.6955,27.5148,27.6955,408680.0
2020-10-27 09:30:00,29.09,29.2,29.0,29.1,81268.0,27.6765,27.7812,27.5909,27.686,81268.0
2020-10-27 09:40:00,29.08,29.2,29.06,29.16,140216.0,27.667,27.7812,27.648,27.7431,140216.0
2020-10-27 09:50:00,29.17,29.22,29.11,29.13,51388.0,27.7526,27.8002,27.6955,27.7146,51388.0
2020-10-27 10:00:00,29.13,29.23,29.11,29.18,95888.0,27.7146,27.8097,27.6955,27.7621,95888.0
2020-10-27 10:10:00,29.2,29.35,29.2,29.24,69416.0,27.7812,27.9239,27.7812,27.8192,69416.0
2020-10-27 10:20:00,29.2,29.21,29.16,29.17,14640.0,27.7812,27.7907,27.7431,27.7526,14640.0
2020-10-27 10:30:00,29.16,29.16,29.07,29.07,40372.0,27.7431,27.7431,27.6575,27.6575,40372.0
2020-10-27 10:40:00,29.07,29.16,29.0,29.14,25804.0,27.6575,27.7431,27.5909,27.7241,25804.0
2020-10-27 10:50:00,29.14,29.14,29.01,29.01,20552.0,27.7241,27.7241,27.6004,27.6004,20552.0
2020-10-27 11:00:00,29.02,29.05,29.0,29.03,38236.0,27.6099,27.6385,27.5909,27.6194,38236.0
2020-10-27 11:10:00,29.02,29.06,29.02,29.03,26356.0,27.6099,27.648,27.6099,27.6194,26356.0
2020-10-27 11:20:00,29.05,29.08,29.03,29.03,30860.0,27.6385,27.667,27.6194,27.6194,30860.0
2020-10-27 11:30:00,29.02,29.02,28.97,28.99,28680.0,27.6099,27.6099,27.5623,27.5814,28680.0
2020-10-27 11:40:00,29.0,29.0,28.93,28.97,17968.0,27.5909,27.5909,27.5243,27.5623,17968.0
2020-10-27 11:50:00,28.97,29.03,28.97,29.03,45328.0,27.5623,27.6194,27.5623,27.6194,45328.0
2020-10-27 12:00:00,29.03,29.1,29.01,29.06,29928.0,27.6194,27.686,27.6004,27.648,29928.0
2020-10-27 12:10:00,29.06,29.1,29.04,29.06,45880.0,27.648,27.686,27.6289,27.648,45880.0
2020-10-27 12:20:00,29.07,29.11,29.06,29.11,103804.0,27.6575,27.6955,27.648,27.6955,103804.0
2020-10-27 12:30:00,29.11,29.12,29.07,29.11,165960.0,27.6955,27.7051,27.6575,27.6955,165960.0
2020-10-27 12:40:00,29.1,29.1,28.95,28.96,31964.0,27.686,27.686,27.5433,27.5528,31964.0
2020-10-27 12:50:00,28.96,28.97,28.92,28.97,30692.0,27.5528,27.5623,27.5148,27.5623,30692.0
2020-10-27 13:00:00,28.96,28.96,28.94,28.95,24828.0,27.5528,27.5528,27.5338,27.5433,24828.0
2020-10-27 13:10:00,28.95,28.96,28.93,28.94,41192.0,27.5433,27.5528,27.5243,27.5338,41192.0
2020-10-27 13:20:00,28.94,29.03,28.92,29.01,58524.0,27.5338,27.6194,27.5148,27.6004,58524.0
2020-10-27 13:30:00,29.01,29.01,28.95,28.96,75052.0,27.6004,27.6004,27.5433,27.5528,75052.0
2020-10-27 13:40:00,28.95,28.95,28.91,28.94,46224.0,27.5433,27.5433,27.5053,27.5338,46224.0
2020-10-27 13:50:00,28.95,28.99,28.94,28.99,114272.0,27.5433,27.5814,27.5338,27.5814,114272.0
2020-10-27 14:00:00,28.98,29.0,28.94,28.96,152760.0,27.5719,27.5909,27.5338,27.5528,152760.0
2020-10-27 14:10:00,28.96,28.96,28.89,28.89,37976.0,27.5528,27.5528,27.4862,27.4862,37976.0
2020-10-27 14:20:00,28.89,28.93,28.89,28.92,79012.0,27.4862,27.5243,27.4862,27.5148,79012.0
2020-10-27 14:30:00,28.92,28.92,28.82,28.83,85204.0,27.5148,27.5148,27.4196,27.4291,85204.0
2020-10-27 14:40:00,28.83,28.84,28.81,28.82,117368.0,27.4291,27.4387,27.4101,27.4196,117368.0
2020-10-27 14:50:00,28.82,28.82,28.77,28.79,68360.0,27.4196,27.4196,27.3721,27.3911,68360.0
2020-10-27 15:00:00,28.79,28.79,28.7,28.72,66132.0,27.3911,27.3911,27.3055,27.3245,66132.0
2020-10-27 15:10:00,28.73,28.74,28.71,28.74,95508.0,27.334,27.3435,27.315,27.3435,95508.0
2020-10-27 15:20:00,28.74,28.75,28.68,28.71,345980.0,27.3435,27.353,27.2864,27.315,345980.0
2020-10-27 15:30:00,28.7,28.75,28.7,28.75,106656.0,27.3055,27.353,27.3055,27.353,106656.0
2020-10-27 15:40:00,28.75,28.75,28.68,28.69,105444.0,27.353,27.353,27.2864,27.2959,105444.0
2020-10-27 15:50:00,28.67,28.77,28.63,28.76,483136.0,27.2769,27.3721,27.2389,27.3625,483136.0
2020-10-28 09:30:00,28.3,28.32,28.14,28.28,125928.0,26.9249,26.9439,26.7727,26.9059,125928.0
2020-10-28 09:40:00,28.29,28.44,28.21,28.21,42896.0,26.9154,27.0581,26.8393,26.8393,42896.0
2020-10-28 09:50:00,28.23,28.26,28.11,28.13,55076.0,26.8583,26.8868,26.7441,26.7632,55076.0
2020-10-28 10:00:00,28.11,28.15,28.07,28.12,63624.0,26.7441,26.7822,26.7061,26.7536,63624.0
2020-10-28 10:10:00,28.11,28.13,28.0,28.0,77944.0,26.7441,26.7632,26.6395,26.6395,77944.0
2020-10-28 10:20:00,28.01,28.05,27.96,28.0,78388.0,26.649,26.687,26.6014,26.6395,78388.0
2020-10-28 10:30:00,28.02,28.06,27.99,28.0,39920.0,26.6585,26.6966,26.63,26.6395,39920.0
2020-10-28 10:40:00,28.02,28.06,27.98,28.0,24092.0,26.6585,26.6966,26.6204,26.6395,24092.0
2020-10-28 10:50:00,28.0,28.09,27.79,28.02,73416.0,26.6395,26.7251,26.4397,26.6585,73416.0
2020-10-28 11:00:00,28.01,28.08,27.97,28.07,31780.0,26.649,26.7156,26.6109,26.7061,31780.0
2020-10-28 11:10:00,28.08,28.09,28.0,28.02,16556.0,26.7156,26.7251,26.6395,26.6585,16556.0
2020-10-28 11:20:00,28.04,28.07,27.99,28.03,26676.0,26.6775,26.7061,26.63,26.668,26676.0
2020-10-28 11:30:00,28.02,28.07,27.98,28.06,26848.0,26.6585,26.7061,26.6204,26.6966,26848.0
2020-10-28 11:40:00,28.05,28.11,28.02,28.1,22108.0,26.687,26.7441,26.6585,26.7346,22108.0
2020-10-28 11:50:00,28.09,28.16,28.07,28.15,41996.0,26.7251,26.7917,26.7061,26.7822,41996.0
2020-10-28 12:00:00,28.16,28.21,28.14,28.2,20944.0,26.7917,26.8393,26.7727,26.8298,20944.0
2020-10-28 12:10:00,28.19,28.28,28.18,28.24,22804.0,26.8202,26.9059,26.8107,26.8678,22804.0
2020-10-28 12:20:00,28.25,28.25,28.13,28.17,16996.0,26.8773,26.8773,26.7632,26.8012,16996.0
2020-10-28 12:30:00,28.15,28.16,28.09,28.1,16900.0,26.7822,26.7917,26.7251,26.7346,16900.0
2020-10-28 12:40:00,28.08,28.09,28.05,28.06,27392.0,26.7156,26.7251,26.687,26.6966,27392.0
2020-10-28 12:50:00,28.06,28.09,28.03,28.08,26176.0,26.6966,26.7251,26.668,26.7156,26176.0
2020-10-28 13:00:00,28.07,28.07,28.0,28.0,51528.0,26.7061,26.7061,26.6395,26.6395,51528.0
2020-10-28 13:10:00,28.0,28.05,27.98,28.03,34932.0,26.6395,26.687,26.6204,26.668,34932.0
2020-10-28 13:20:00,28.01,28.04,27.99,28.03,171532.0,26.649,26.6775,26.63,26.668,171532.0
2020-10-28 13:30:00,28.03,28.08,28.0,28.05,48768.0,26.668,26.7156,26.6395,26.687,48768.0
2020-10-28 13:40:00,28.04,28.05,28.0,28.03,42932.0,26.6775,26.687,26.6395,26.668,42932.0
2020-10-28 13:50:00,28.03,28.03,27.99,28.03,47072.0,26.668,26.668,26.63,26.668,47072.0
2020-10-28 14:00:00,28.01,28.01,27.96,28.0,44032.0,26.649,26.649,26.6014,26.6395,44032.0
2020-10-28 14:10:00,27.99,27.99,27.91,27.96,38200.0,26.63,26.63,26.5538,26.6014,38200.0
2020-10-28 14:20:00,27.95,28.08,27.95,28.06,65516.0,26.5919,26.7156,26.5919,26.6966,65516.0
2020-10-28 14:30:00,28.05,28.06,27.94,27.95,77900.0,26.687,26.6966,26.5824,26.5919,77900.0
2020-10-28 14:40:00,27.95,28.02,27.94,28.0,32588.0,26.5919,26.6585,26.5824,26.6395,32588.0
2020-10-28 14:50:00,28.0,28.03,27.92,28.02,37692.0,26.6395,26.668,26.5634,26.6585,37692.0
2020-10-28 15:00:00,28.0,28.03,27.96,27.99,56184.0,26.6395,26.668,26.6014,26.63,56184.0
2020-10-28 15:10:00,27.98,28.05,27.96,28.03,63996.0,26.6204,26.687,26.6014,26.668,63996.0
2020-10-28 15:20:00,28.03,28.14,28.01,28.11,52324.0,26.668,26.7727,26.649,26.7441,52324.0
2020-10-28 15:30:00,28.11,28.19,28.02,28.02,81176.0,26.7441,26.8202,26.6585,26.6585,81176.0
2020-10-28 15:40:00,28.02,28.06,27.96,27.99,104204.0,26.6585,26.6966,26.6014,26.63,104204.0
2020-10-28 15:50:00,27.97,27.98,27.82,27.88,537168.0,26.6109,26.6204,26.4682,26.5253,537168.0
2020-10-29 09:30:00,27.86,28.0,27.67,27.91,88448.0,26.5063,26.6395,26.3255,26.5538,88448.0
2020-10-29 09:40:00,27.89,28.09,27.76,28.06,344928.0,26.5348,26.7251,26.4111,26.6966,344928.0
2020-10-29 09:50:00,28.06,28.17,28.0,28.13,222512.0,26.6966,26.8012,26.6395,26.7632,222512.0
2020-10-29 10:00:00,28.11,28.18,28.09,28.09,18976.0,26.7441,26.8107,26.7251,26.7251,18976.0
2020-10-29 10:10:00,28.1,28.23,28.08,28.21,30244.0,26.7346,26.8583,26.7156,26.8393,30244.0
2020-10-29 10:20:00,28.24,28.24,28.1,28.16,129488.0,26.8678,26.8678,26.7346,26.7917,129488.0
2020-10-29 10:30:00,28.16,28.23,28.11,28.23,74728.0,26.7917,26.8583,26.7441,26.8583,74728.0
2020-10-29 10:40:00,28.21,28.22,28.16,28.16,142544.0,26.8393,26.8488,26.7917,26.7917,142544.0
2020-10-29 10:50:00,28.17,28.18,28.04,28.07,72984.0,26.8012,26.8107,26.6775,26.7061,72984.0
2020-10-29 11:00:00,28.06,28.07,27.96,28.0,73668.0,26.6966,26.7061,26.6014,26.6395,73668.0
2020-10-29 11:10:00,27.99,28.08,27.96,28.07,208316.0,26.63,26.7156,26.6014,26.7061,208316.0
2020-10-29 11:20:00,28.07,28.1,28.04,28.04,48948.0,26.7061,26.7346,26.6775,26.6775,48948.0
2020-10-29 11:30:00,28.05,28.05,27.97,28.0,36484.0,26.687,26.687,26.6109,26.6395,36484.0
2020-10-29 11:40:00,28.01,28.02,27.92,27.94,35420.0,26.649,26.6585,26.5634,26.5824,35420.0
2020-10-29 11:50:00,27.94,27.97,27.89,27.93,33320.0,26.5824,26.6109,26.5348,26.5729,33320.0
2020-10-29 12:00:00,27.95,27.96,27.9,27.95,32592.0,26.5919,26.6014,26.5443,26.5919,32592.0
2020-10-29 12:10:00,27.92,27.99,27.91,27.97,64024.0,26.5634,26.63,26.5538,26.6109,64024.0
2020-10-29 12:20:00,27.97,28.03,27.93,28.01,42016.0,26.6109,26.668,26.5729,26.649,42016.0
2020-10-29 12:30:00,28.03,28.09,28.01,28.07,39536.0,26.668,26.7251,26.649,26.7061,39536.0
2020-10-29 12:40:00,28.07,28.15,28.06,28.14,43252.0,26.7061,26.7822,26.6966,26.7727,43252.0
2020-10-29 12:50:00,28.14,28.15,28.08,28.15,26284.0,26.7727,26.7822,26.7156,26.7822,26284.0
2020-10-29 13:00:00,28.15,28.18,28.12,28.12,90164.0,26.7822,26.8107,26.7536,26.7536,90164.0
2020-10-29 13:10:00,28.14,28.17,28.12,28.13,64592.0,26.7727,26.8012,26.7536,26.7632,64592.0
2020-10-29 13:20:00,28.12,28.23,28.11,28.22,70320.0,26.7536,26.8583,26.7441,26.8488,70320.0
2020-10-29 13:30:00,28.23,28.31,28.23,28.31,60592.0,26.8583,26.9344,26.8583,26.9344,60592.0
2020-10-29 13:40:00,28.33,28.35,28.29,28.35,149840.0,26.9534,26.9725,26.9154,26.9725,149840.0
2020-10-29 13:50:00,28.35,28.41,28.29,28.4,76204.0,26.9725,27.0296,26.9154,27.02,76204.0
2020-10-29 14:00:00,28.41,28.52,28.41,28.52,67564.0,27.0296,27.1342,27.0296,27.1342,67564.0
2020-10-29 14:10:00,28.52,28.62,28.5,28.62,75100.0,27.1342,27.2293,27.1152,27.2293,75100.0
2020-10-29 14:20:00,28.61,28.64,28.56,28.62,92172.0,27.2198,27.2484,27.1723,27.2293,92172.0
2020-10-29 14:30:00,28.61,28.61,28.52,28.57,78512.0,27.2198,27.2198,27.1342,27.1818,78512.0
2020-10-29 14:40:00,28.58,28.63,28.52,28.52,106060.0,27.1913,27.2389,27.1342,27.1342,106060.0
2020-10-29 14:50:00,28.52,28.55,28.5,28.52,35372.0,27.1342,27.1627,27.1152,27.1342,35372.0
2020-10-29 15:00:00,28.53,28.58,28.5,28.5,92956.0,27.1437,27.1913,27.1152,27.1152,92956.0
2020-10-29 15:10:00,28.48,28.49,28.39,28.43,114784.0,27.0961,27.1057,27.0105,27.0486,114784.0
2020-10-29 15:20:00,28.43,28.47,28.42,28.47,108036.0,27.0486,27.0866,27.0391,27.0866,108036.0
2020-10-29 15:30:00,28.47,28.47,28.43,28.46,144496.0,27.0866,27.0866,27.0486,27.0771,144496.0
2020-10-29 15:40:00,28.46,28.5,28.4,28.47,151532.0,27.0771,27.1152,27.02,27.0866,151532.0
2020-10-29 15:50:00,28.47,28.51,28.29,28.29,393280.0,27.0866,27.1247,26.9154,26.9154,393280.0
2020-10-30 09:30:00,28.17,28.2,28.08,28.12,70916.0,26.8012,26.8298,26.7156,26.7536,70916.0
2020-10-30 09:40:00,28.14,28.17,27.98,28.03,77324.0,26.7727,26.8012,26.6204,26.668,77324.0
2020-10-30 09:50:00,28.03,28.16,27.99,28.15,46180.0,26.668,26.7917,26.63,26.7822,46180.0
2020-10-30 10:00:00,28.16,28.23,28.07,28.2,25720.0,26.7917,26.8583,26.7061,26.8298,25720.0
2020-10-30 10:10:00,28.19,28.19,28.06,28.1,21920.0,26.8202,26.8202,26.6966,26.7346,21920.0
2020-10-30 10:20:00,28.08,28.09,27.88,27.88,21404.0,26.7156,26.7251,26.5253,26.5253,21404.0
2020-10-30 10:30:00,27.91,27.98,27.86,27.97,47664.0,26.5538,26.6204,26.5063,26.6109,47664.0
2020-10-30 10:40:00,27.95,27.97,27.8,27.85,112596.0,26.5919,26.6109,26.4492,26.4968,112596.0
2020-10-30 10:50:00,27.84,27.94,27.76,27.76,52748.0,26.4872,26.5824,26.4111,26.4111,52748.0
2020-10-30 11:00:00,27.75,27.98,27.75,27.88,54064.0,26.4016,26.6204,26.4016,26.5253,54064.0
2020-10-30 11:10:00,27.89,28.01,27.89,27.96,94460.0,26.5348,26.649,26.5348,26.6014,94460.0
2020-10-30 11:20:00,27.94,27.95,27.86,27.9,111988.0,26.5824,26.5919,26.5063,26.5443,111988.0
2020-10-30 11:30:00,27.9,27.92,27.81,27.84,38316.0,26.5443,26.5634,26.4587,26.4872,38316.0
2020-10-30 11:40:00,27.83,27.99,27.83,27.98,43084.0,26.4777,26.63,26.4777,26.6204,43084.0
2020-10-30 11:50:00,27.98,27.99,27.93,27.97,48184.0,26.6204,26.63,26.5729,26.6109,48184.0
2020-10-30 12:00:00,27.95,28.08,27.95,28.02,48344.0,26.5919,26.7156,26.5919,26.6585,48344.0
2020-10-30 12:10:00,28.0,28.03,27.99,28.02,138460.0,26.6395,26.668,26.63,26.6585,138460.0
2020-10-30 12:20:00,28.04,28.05,28.0,28.02,86740.0,26.6775,26.687,26.6395,26.6585,86740.0
2020-10-30 12:30:00,28.02,28.03,27.97,27.99,54252.0,26.6585,26.668,26.6109,26.63,54252.0
2020-10-30 12:40:00,27.99,28.0,27.97,27.99,17624.0,26.63,26.6395,26.6109,26.63,17624.0
2020-10-30 12:50:00,27.98,28.0,27.97,27.98,29148.0,26.6204,26.6395,26.6109,26.6204,29148.0
2020-10-30 13:00:00,27.97,27.97,27.89,27.91,60428.0,26.6109,26.6109,26.5348,26.5538,60428.0
2020-10-30 13:10:00,27.91,27.93,27.86,27.89,39152.0,26.5538,26.5729,26.5063,26.5348,39152.0
2020-10-30 13:20:00,27.87,27.95,27.87,27.95,45508.0,26.5158,26.5919,26.5158,26.5919,45508.0
2020-10-30 13:30:00,27.95,27.95,27.83,27.86,45672.0,26.5919,26.5919,26.4777,26.5063,45672.0
2020-10-30 13:40:00,27.87,27.92,27.87,27.92,47312.0,26.5158,26.5634,26.5158,26.5634,47312.0
2020-10-30 13:50:00,27.92,28.0,27.91,27.98,35820.0,26.5634,26.6395,26.5538,26.6204,35820.0
2020-10-30 14:00:00,27.98,28.07,27.96,28.07,29564.0,26.6204,26.7061,26.6014,26.7061,29564.0
2020-10-30 14:10:00,28.08,28.08,28.01,28.05,21008.0,26.7156,26.7156,26.649,26.687,21008.0
2020-10-30 14:20:00,28.04,28.08,27.93,27.94,107372.0,26.6775,26.7156,26.5729,26.5824,107372.0
2020-10-30 14:30:00,27.94,27.96,27.87,27.94,31336.0,26.5824,26.6014,26.5158,26.5824,31336.0
2020-10-30 14:40:00,27.92,27.96,27.85,27.96,74084.0,26.5634,26.6014,26.4968,26.6014,74084.0
2020-10-30 14:50:00,27.94,28.03,27.93,27.98,43788.0,26.5824,26.668,26.5729,26.6204,43788.0
2020-10-30 15:00:00,27.99,27.99,27.9,27.91,27988.0,26.63,26.63,26.5443,26.5538,27988.0
2020-10-30 15:10:00,27.91,28.0,27.9,27.99,55464.0,26.5538,26.6395,26.5443,26.63,55464.0
2020-10-30 15:20:00,28.0,28.04,27.98,27.99,58008.0,26.6395,26.6775,26.6204,26.63,58008.0
2020-10-30 15:30:00,27.99,28.01,27.96,28.0,100332.0,26.63,26.649,26.6014,26.6395,100332.0
2020-10-30 15:40:00,28.02,28.13,27.98,28.03,83336.0,26.6585,26.7632,26.6204,26.668,83336.0
2020-10-30 15:50:00,28.02,28.22,28.0,28.22,381968.0,26.6585,26.8488,26.6395,26.8488,381968.0
2020-11-02 09:30:00,28.58,28.72,28.53,28.61,120900.0,27.1913,27.3245,27.1437,27.2198,120900.0
2020-11-02 09:40:00,28.59,28.62,28.5,28.6,61380.0,27.2008,27.2293,27.1152,27.2103,61380.0
2020-11-02 09:50:00,28.6,28.75,28.53,28.69,81584.0,27.2103,27.353,27.1437,27.2959,81584.0
2020-11-02 10:00:00,28.7,28.75,28.62,28.63,138868.0,27.3055,27.353,27.2293,27.2389,138868.0
2020-11-02 10:10:00,28.65,28.68,28.56,28.65,126492.0,27.2579,27.2864,27.1723,27.2579,126492.0
2020-11-02 10:20:00,28.65,28.72,28.63,28.69,91788.0,27.2579,27.3245,27.2389,27.2959,91788.0
2020-11-02 10:30:00,28.67,28.7,28.65,28.69,40004.0,27.2769,27.3055,27.2579,27.2959,40004.0
2020-11-02 10:40:00,28.68,28.77,28.66,28.76,44960.0,27.2864,27.3721,27.2674,27.3625,44960.0
2020-11-02 10:50:00,28.78,28.84,28.7,28.74,64352.0,27.3816,27.4387,27.3055,27.3435,64352.0
2020-11-02 11:00:00,28.78,28.78,28.73,28.75,24360.0,27.3816,27.3816,27.334,27.353,24360.0
2020-11-02 11:10:00,28.75,28.77,28.66,28.66,24508.0,27.353,27.3721,27.2674,27.2674,24508.0
2020-11-02 11:20:00,28.65,28.74,28.61,28.73,30932.0,27.2579,27.3435,27.2198,27.334,30932.0
2020-11-02 11:30:00,28.73,28.74,28.68,28.7,18012.0,27.334,27.3435,27.2864,27.3055,18012.0
2020-11-02 11:40:00,28.71,28.81,28.71,28.77,22088.0,27.315,27.4101,27.315,27.3721,22088.0
2020-11-02 11:50:00,28.76,28.87,28.76,28.8,25972.0,27.3625,27.4672,27.3625,27.4006,25972.0
2020-11-02 12:00:00,28.8,28.8,28.78,28.79,34552.0,27.4006,27.4006,27.3816,27.3911,34552.0
2020-11-02 12:10:00,28.79,28.81,28.74,28.74,18000.0,27.3911,27.4101,27.3435,27.3435,18000.0
2020-11-02 12:20:00,28.75,28.81,28.74,28.81,25980.0,27.353,27.4101,27.3435,27.4101,25980.0
2020-11-02 12:30:00,28.81,28.84,28.73,28.75,39096.0,27.4101,27.4387,27.334,27.353,39096.0
2020-11-02 12:40:00,28.76,28.76,28.61,28.63,19284.0,27.3625,27.3625,27.2198,27.2389,19284.0
2020-11-02 12:50:00,28.63,28.67,28.61,28.65,53888.0,27.2389,27.2769,27.2198,27.2579,53888.0
2020-11-02 13:00:00,28.68,28.68,28.52,28.55,73476.0,27.2864,27.2864,27.1342,27.1627,73476.0
2020-11-02 13:10:00,28.55,28.58,28.48,28.5,37860.0,27.1627,27.1913,27.0961,27.1152,37860.0
2020-11-02 13:20:00,28.5,28.54,28.48,28.49,44860.0,27.1152,27.1532,27.0961,27.1057,44860.0
2020-11-02 13:30:00,28.5,28.52,28.42,28.45,83404.0,27.1152,27.1342,27.0391,27.0676,83404.0
2020-11-02 13:40:00,28.45,28.52,28.45,28.47,50724.0,27.0676,27.1342,27.0676,27.0866,50724.0
2020-11-02 13:50:00,28.48,28.48,28.39,28.4,46584.0,27.0961,27.0961,27.0105,27.02,46584.0
2020-11-02 14:00:00,28.41,28.47,28.4,28.46,62140.0,27.0296,27.0866,27.02,27.0771,62140.0
2020-11-02 14:10:00,28.45,28.47,28.42,28.46,110708.0,27.0676,27.0866,27.0391,27.0771,110708.0
2020-11-02 14:20:00,28.45,28.59,28.44,28.52,110372.0,27.0676,27.2008,27.0581,27.1342,110372.0
2020-11-02 14:30:00,28.54,28.66,28.53,28.65,66456.0,27.1532,27.2674,27.1437,27.2579,66456.0
2020-11-02 14:40:00,28.64,28.73,28.64,28.67,57084.0,27.2484,27.334,27.2484,27.2769,57084.0
2020-11-02 14:50:00,28.68,28.72,28.61,28.63,68088.0,27.2864,27.3245,27.2198,27.2389,68088.0
2020-11-02 15:00:00,28.64,28.68,28.62,28.65,74080.0,27.2484,27.2864,27.2293,27.2579,74080.0
2020-11-02 15:10:00,28.65,28.74,28.62,28.74,105932.0,27.2579,27.3435,27.2293,27.3435,105932.0
2020-11-02 15:20:00,28.74,28.74,28.7,28.72,75952.0,27.3435,27.3435,27.3055,27.3245,75952.0
2020-11-02 15:30:00,28.73,28.76,28.64,28.64,123840.0,27.334,27.3625,27.2484,27.2484,123840.0
2020-11-02 15:40:00,28.64,28.67,28.6,28.63,239996.0,27.2484,27.2769,27.2103,27.2389,239996.0
2020-11-02 15:50:00,28.64,28.79,28.61,28.77,684556.0,27.2484,27.3911,27.2198,27.3721,684556.0
2020-11-03 09:30:00,29.17,29.38,29.13,29.15,103844.0,27.7526,27.9524,27.7146,27.7336,103844.0
2020-11-03 09:40:00,29.13,29.35,29.13,29.34,77288.0,27.7146,27.9239,27.7146,27.9144,77288.0
2020-11-03 09:50:00,29.34,29.38,29.33,29.34,63124.0,27.9144,27.9524,27.9048,27.9144,63124.0
2020-11-03 10:00:00,29.33,29.4,29.33,29.39,72980.0,27.9048,27.9714,27.9048,27.9619,72980.0
2020-11-03 10:10:00,29.38,29.59,29.35,29.59,146516.0,27.9524,28.1522,27.9239,28.1522,146516.0
2020-11-03 10:20:00,29.61,29.71,29.6,29.67,128912.0,28.1712,28.2664,28.1617,28.2283,128912.0
2020-11-03 10:30:00,29.67,29.68,29.53,29.56,24296.0,28.2283,28.2378,28.0951,28.1237,24296.0
2020-11-03 10:40:00,29.56,29.58,29.51,29.57,61008.0,28.1237,28.1427,28.0761,28.1332,61008.0
2020-11-03 10:50:00,29.58,29.63,29.54,29.61,88124.0,28.1427,28.1903,28.1046,28.1712,88124.0
2020-11-03 11:00:00,29.62,29.7,29.62,29.68,50460.0,28.1808,28.2569,28.1808,28.2378,50460.0
2020-11-03 11:10:00,29.69,29.71,29.67,29.69,41276.0,28.2474,28.2664,28.2283,28.2474,41276.0
2020-11-03 11:20:00,29.69,29.71,29.6,29.61,75080.0,28.2474,28.2664,28.1617,28.1712,75080.0
2020-11-03 11:30:00,29.61,29.65,29.59,29.65,26256.0,28.1712,28.2093,28.1522,28.2093,26256.0
2020-11-03 11:40:00,29.64,29.65,29.58,29.58,32052.0,28.1998,28.2093,28.1427,28.1427,32052.0
2020-11-03 11:50:00,29.57,29.58,29.53,29.57,27028.0,28.1332,28.1427,28.0951,28.1332,27028.0
2020-11-03 12:00:00,29.57,29.59,29.5,29.5,52260.0,28.1332,28.1522,28.0666,28.0666,52260.0
2020-11-03 12:10:00,29.49,29.52,29.48,29.49,48732.0,28.0571,28.0856,28.0476,28.0571,48732.0
2020-11-03 12:20:00,29.48,29.5,29.44,29.45,49620.0,28.0476,28.0666,28.0095,28.019,49620.0
2020-11-03 12:30:00,29.44,29.45,29.39,29.41,46556.0,28.0095,28.019,27.9619,27.981,46556.0
2020-11-03 12:40:00,29.42,29.42,29.3,29.34,68044.0,27.9905,27.9905,27.8763,27.9144,68044.0
2020-11-03 12:50:00,29.33,29.34,29.21,29.27,48252.0,27.9048,27.9144,27.7907,27.8478,48252.0
2020-11-03 13:00:00,29.27,29.28,29.23,29.26,164108.0,27.8478,27.8573,27.8097,27.8382,164108.0
2020-11-03 13:10:00,29.27,29.27,29.24,29.25,59816.0,27.8478,27.8478,27.8192,27.8287,59816.0
2020-11-03 13:20:00,29.25,29.31,29.24,29.31,37044.0,27.8287,27.8858,27.8192,27.8858,37044.0
2020-11-03 13:30:00,29.31,29.33,29.27,29.28,54316.0,27.8858,27.9048,27.8478,27.8573,54316.0
2020-11-03 13:40:00,29.27,29.28,29.24,29.24,21372.0,27.8478,27.8573,27.8192,27.8192,21372.0
2020-11-03 13:50:00,29.24,29.25,29.21,29.22,39496.0,27.8192,27.8287,27.7907,27.8002,39496.0
2020-11-03 14:00:00,29.23,29.29,29.23,29.28,36780.0,27.8097,27.8668,27.8097,27.8573,36780.0
2020-11-03 14:10:00,29.29,29.32,29.29,29.31,131500.0,27.8668,27.8953,27.8668,27.8858,131500.0
2020-11-03 14:20:00,29.32,29.35,29.32,29.33,40364.0,27.8953,27.9239,27.8953,27.9048,40364.0
2020-11-03 14:30:00,29.36,29.42,29.33,29.39,69640.0,27.9334,27.9905,27.9048,27.9619,69640.0
2020-11-03 14:40:00,29.39,29.4,29.36,29.39,63524.0,27.9619,27.9714,27.9334,27.9619,63524.0
2020-11-03 14:50:00,29.39,29.4,29.35,29.36,52796.0,27.9619,27.9714,27.9239,27.9334,52796.0
2020-11-03 15:00:00,29.36,29.36,29.29,29.29,123088.0,27.9334,27.9334,27.8668,27.8668,123088.0
2020-11-03 15:10:00,29.31,29.35,29.27,29.28,103568.0,27.8858,27.9239,27.8478,27.8573,103568.0
2020-11-03 15:20:00,29.29,29.31,29.21,29.23,112324.0,27.8668,27.8858,27.7907,27.8097,112324.0
2020-11-03 15:30:00,29.23,29.29,29.23,29.25,375468.0,27.8097,27.8668,27.8097,27.8287,375468.0
2020-11-03 15:40:00,29.24,29.3,29.15,29.16,434552.0,27.8192,27.8763,27.7336,27.7431,434552.0
2020-11-03 15:50:00,29.2,29.26,29.1,29.13,800540.0,27.7812,27.8382,27.686,27.7146,800540.0
2020-11-04 09:30:00,29.16,29.46,28.71,28.83,357096.0,27.7431,28.0285,27.315,27.4291,357096.0
2020-11-04 09:40:00,28.86,29.15,28.81,28.98,95472.0,27.4577,27.7336,27.4101,27.5719,95472.0
2020-11-04 09:50:00,28.98,29.09,28.9,29.03,63108.0,27.5719,27.6765,27.4957,27.6194,63108.0
2020-11-04 10:00:00,29.02,29.24,29.02,29.17,86720.0,27.6099,27.8192,27.6099,27.7526,86720.0
2020-11-04 10:10:00,29.17,29.31,29.16,29.22,90456.0,27.7526,27.8858,27.7431,27.8002,90456.0
2020-11-04 10:20:00,29.25,29.35,29.21,29.21,361336.0,27.8287,27.9239,27.7907,27.7907,361336.0
2020-11-04 10:30:00,29.23,29.25,29.09,29.11,87584.0,27.8097,27.8287,27.6765,27.6955,87584.0
2020-11-04 10:40:00,29.12,29.2,29.11,29.19,104556.0,27.7051,27.7812,27.6955,27.7716,104556.0
2020-11-04 10:50:00,29.18,29.27,29.16,29.22,69548.0,27.7621,27.8478,27.7431,27.8002,69548.0
2020-11-04 11:00:00,29.21,29.24,29.17,29.19,44800.0,27.7907,27.8192,27.7526,27.7716,44800.0
2020-11-04 11:10:00,29.18,29.2,29.14,29.15,57440.0,27.7621,27.7812,27.7241,27.7336,57440.0
2020-11-04 11:20:00,29.15,29.2,29.13,29.17,122812.0,27.7336,27.7812,27.7146,27.7526,122812.0
2020-11-04 11:30:00,29.17,29.23,29.11,29.18,90448.0,27.7526,27.8097,27.6955,27.7621,90448.0
2020-11-04 11:40:00,29.19,29.23,29.12,29.12,34664.0,27.7716,27.8097,27.7051,27.7051,34664.0
2020-11-04 11:50:00,29.13,29.22,29.1,29.19,273624.0,27.7146,27.8002,27.686,27.7716,273624.0
2020-11-04 12:00:00,29.19,29.23,29.17,29.18,297668.0,27.7716,27.8097,27.7526,27.7621,297668.0
2020-11-04 12:10:00,29.18,29.25,29.17,29.22,291792.0,27.7621,27.8287,27.7526,27.8002,291792.0
2020-11-04 12:20:00,29.21,29.44,29.2,29.39,596844.0,27.7907,28.0095,27.7812,27.9619,596844.0
2020-11-04 12:30:00,29.4,29.43,29.24,29.31,406440.0,27.9714,28.0,27.8192,27.8858,406440.0
2020-11-04 12:40:00,29.35,29.38,29.24,29.36,295160.0,27.9239,27.9524,27.8192,27.9334,295160.0
2020-11-04 12:50:00,29.38,29.39,29.22,29.35,228684.0,27.9524,27.9619,27.8002,27.9239,228684.0
2020-11-04 13:00:00,29.35,29.38,29.18,29.24,132492.0,27.9239,27.9524,27.7621,27.8192,132492.0
2020-11-04 13:10:00,29.23,29.24,29.14,29.15,52928.0,27.8097,27.8192,27.7241,27.7336,52928.0
2020-11-04 13:20:00,29.16,29.16,29.06,29.07,265348.0,27.7431,27.7431,27.648,27.6575,265348.0
2020-11-04 13:30:00,29.07,29.24,29.05,29.21,79072.0,27.6575,27.8192,27.6385,27.7907,79072.0
2020-11-04 13:40:00,29.21,29.21,29.1,29.1,144652.0,27.7907,27.7907,27.686,27.686,144652.0
2020-11-04 13:50:00,29.11,29.18,29.1,29.15,37104.0,27.6955,27.7621,27.686,27.7336,37104.0
2020-11-04 14:00:00,29.14,29.21,29.13,29.14,84724.0,27.7241,27.7907,27.7146,27.7241,84724.0
2020-11-04 14:10:00,29.14,29.15,29.08,29.11,64036.0,27.7241,27.7336,27.667,27.6955,64036.0
2020-11-04 14:20:00,29.13,29.15,29.08,29.09,93028.0,27.7146,27.7336,27.667,27.6765,93028.0
2020-11-04 14:30:00,29.1,29.13,29.08,29.08,84908.0,27.686,27.7146,27.667,27.667,84908.0
2020-11-04 14:40:00,29.08,29.09,29.01,29.03,63768.0,27.667,27.6765,27.6004,27.6194,63768.0
2020-11-04 14:50:00,29.04,29.1,29.04,29.06,48532.0,27.6289,27.686,27.6289,27.648,48532.0
2020-11-04 15:00:00,29.07,29.13,28.99,29.03,109796.0,27.6575,27.7146,27.5814,27.6194,109796.0
2020-11-04 15:10:00,29.03,29.06,28.96,28.97,70568.0,27.6194,27.648,27.5528,27.5623,70568.0
2020-11-04 15:20:00,28.98,28.99,28.93,28.93,81148.0,27.5719,27.5814,27.5243,27.5243,81148.0
2020-11-04 15:30:00,28.93,29.04,28.93,29.0,125260.0,27.5243,27.6289,27.5243,27.5909,125260.0
2020-11-04 15:40:00,29.0,29.07,28.98,28.99,194320.0,27.5909,27.6575,27.5719,27.5814,194320.0
2020-11-04 15:50:00,28.99,29.04,28.96,29.0,502776.0,27.5814,27.6289,27.5528,27.5909,502776.0
2020-11-05 09:30:00,29.6,29.73,29.48,29.7,423848.0,28.1617,28.2854,28.0476,28.2569,423848.0
2020-11-05 09:40:00,29.75,29.79,29.54,29.69,354084.0,28.3044,28.3425,28.1046,28.2474,354084.0
2020-11-05 09:50:00,29.7,29.82,29.6,29.61,310672.0,28.2569,28.371,28.1617,28.1712,310672.0
2020-11-05 10:00:00,29.61,29.69,29.5,29.68,443376.0,28.1712,28.2474,28.0666,28.2378,443376.0
2020-11-05 10:10:00,29.68,29.92,29.68,29.92,232184.0,28.2378,28.4662,28.2378,28.4662,232184.0
2020-11-05 10:20:00,29.9,29.97,29.88,29.89,183600.0,28.4472,28.5137,28.4281,28.4376,183600.0
2020-11-05 10:30:00,29.88,29.94,29.85,29.9,118744.0,28.4281,28.4852,28.3996,28.4472,118744.0
2020-11-05 10:40:00,29.89,29.96,29.89,29.95,175616.0,28.4376,28.5042,28.4376,28.4947,175616.0
2020-11-05 10:50:00,29.95,29.98,29.93,29.96,133548.0,28.4947,28.5233,28.4757,28.5042,133548.0
2020-11-05 11:00:00,29.97,29.98,29.93,29.96,201276.0,28.5137,28.5233,28.4757,28.5042,201276.0
2020-11-05 11:10:00,29.96,30.1,29.93,30.04,583752.0,28.5042,28.6374,28.4757,28.5803,583752.0
2020-11-05 11:20:00,30.04,30.08,30.0,30.04,87840.0,28.5803,28.6184,28.5423,28.5803,87840.0
2020-11-05 11:30:00,30.05,30.08,29.96,29.96,138896.0,28.5899,28.6184,28.5042,28.5042,138896.0
2020-11-05 11:40:00,29.97,30.02,29.96,29.98,109420.0,28.5137,28.5613,28.5042,28.5233,109420.0
2020-11-05 11:50:00,29.99,30.0,29.88,29.92,57456.0,28.5328,28.5423,28.4281,28.4662,57456.0
2020-11-05 12:00:00,29.95,29.98,29.86,29.93,29300.0,28.4947,28.5233,28.4091,28.4757,29300.0
2020-11-05 12:10:00,29.94,29.94,29.8,29.83,35916.0,28.4852,28.4852,28.352,28.3806,35916.0
2020-11-05 12:20:00,29.87,29.87,29.77,29.8,19736.0,28.4186,28.4186,28.3235,28.352,19736.0
2020-11-05 12:30:00,29.8,29.85,29.75,29.85,57848.0,28.352,28.3996,28.3044,28.3996,57848.0
2020-11-05 12:40:00,29.84,29.86,29.82,29.86,10964.0,28.3901,28.4091,28.371,28.4091,10964.0
2020-11-05 12:50:00,29.85,29.9,29.85,29.89,25052.0,28.3996,28.4472,28.3996,28.4376,25052.0
2020-11-05 13:00:00,29.89,29.97,29.89,29.95,29152.0,28.4376,28.5137,28.4376,28.4947,29152.0
2020-11-05 13:10:00,29.96,29.97,29.83,29.84,104016.0,28.5042,28.5137,28.3806,28.3901,104016.0
2020-11-05 13:20:00,29.86,29.87,29.83,29.84,31556.0,28.4091,28.4186,28.3806,28.3901,31556.0
2020-11-05 13:30:00,29.85,29.88,29.84,29.84,42068.0,28.3996,28.4281,28.3901,28.3901,42068.0
2020-11-05 13:40:00,29.85,29.91,29.84,29.86,37976.0,28.3996,28.4567,28.3901,28.4091,37976.0
2020-11-05 13:50:00,29.89,29.97,29.85,29.96,20688.0,28.4376,28.5137,28.3996,28.5042,20688.0
2020-11-05 14:00:00,29.95,29.97,29.9,29.92,33544.0,28.4947,28.5137,28.4472,28.4662,33544.0
2020-11-05 14:10:00,29.93,29.96,29.91,29.94,16772.0,28.4757,28.5042,28.4567,28.4852,16772.0
2020-11-05 14:20:00,29.93,29.96,29.92,29.95,26900.0,28.4757,28.5042,28.4662,28.4947,26900.0
2020-11-05 14:30:00,29.96,29.98,29.92,29.94,58160.0,28.5042,28.5233,28.4662,28.4852,58160.0
2020-11-05 14:40:00,29.94,29.99,29.94,29.94,38808.0,28.4852,28.5328,28.4852,28.4852,38808.0
2020-11-05 14:50:00,29.94,29.98,29.92,29.98,33384.0,28.4852,28.5233,28.4662,28.5233,33384.0
2020-11-05 15:00:00,29.97,29.98,29.93,29.93,39912.0,28.5137,28.5233,28.4757,28.4757,39912.0
2020-11-05 15:10:00,29.94,29.94,29.87,29.89,54896.0,28.4852,28.4852,28.4186,28.4376,54896.0
2020-11-05 15:20:00,29.89,29.93,29.89,29.9,59292.0,28.4376,28.4757,28.4376,28.4472,59292.0
2020-11-05 15:30:00,29.91,29.91,29.81,29.83,65912.0,28.4567,28.4567,28.3615,28.3806,65912.0
2020-11-05 15:40:00,29.83,29.88,29.82,29.87,124872.0,28.3806,28.4281,28.371,28.4186,124872.0
2020-11-05 15:50:00,29.86,29.92,29.85,29.86,242580.0,28.4091,28.4662,28.3996,28.4091,242580.0
2020-11-06 09:30:00,29.92,29.95,29.78,29.79,143228.0,28.4662,28.4947,28.333,28.3425,143228.0
2020-11-06 09:40:00,29.84,29.95,29.83,29.91,41908.0,28.3901,28.4947,28.3806,28.4567,41908.0
2020-11-06 09:50:00,29.91,29.97,29.85,29.95,41240.0,28.4567,28.5137,28.3996,28.4947,41240.0
2020-11-06 10:00:00,29.95,30.07,29.92,30.02,71128.0,28.4947,28.6089,28.4662,28.5613,71128.0
2020-11-06 10:10:00,30.05,30.09,30.0,30.08,58220.0,28.5899,28.6279,28.5423,28.6184,58220.0
2020-11-06 10:20:00,30.09,30.11,30.05,30.1,40496.0,28.6279,28.6469,28.5899,28.6374,40496.0
2020-11-06 10:30:00,30.08,30.1,29.99,30.04,66204.0,28.6184,28.6374,28.5328,28.5803,66204.0
2020-11-06 10:40:00,30.04,30.06,30.02,30.05,42268.0,28.5803,28.5994,28.5613,28.5899,42268.0
2020-11-06 10:50:00,30.03,30.11,29.86,29.92,57756.0,28.5708,28.6469,28.4091,28.4662,57756.0
2020-11-06 11:00:00,29.97,30.1,29.93,30.06,39908.0,28.5137,28.6374,28.4757,28.5994,39908.0
2020-11-06 11:10:00,30.06,30.06,29.94,29.98,43952.0,28.5994,28.5994,28.4852,28.5233,43952.0
2020-11-06 11:20:00,29.96,30.0,29.93,29.98,24004.0,28.5042,28.5423,28.4757,28.5233,24004.0
2020-11-06 11:30:00,29.99,30.06,29.96,30.06,29564.0,28.5328,28.5994,28.5042,28.5994,29564.0
2020-11-06 11:40:00,30.06,30.06,30.0,30.02,21116.0,28.5994,28.5994,28.5423,28.5613,21116.0
2020-11-06 11:50:00,30.04,30.07,29.97,30.01,32548.0,28.5803,28.6089,28.5137,28.5518,32548.0
2020-11-06 12:00:00,30.0,30.02,29.96,29.96,14096.0,28.5423,28.5613,28.5042,28.5042,14096.0
2020-11-06 12:10:00,29.97,29.99,29.92,29.92,16296.0,28.5137,28.5328,28.4662,28.4662,16296.0
2020-11-06 12:20:00,29.92,29.94,29.88,29.9,32792.0,28.4662,28.4852,28.4281,28.4472,32792.0
2020-11-06 12:30:00,29.92,29.94,29.86,29.87,21248.0,28.4662,28.4852,28.4091,28.4186,21248.0
2020-11-06 12:40:00,29.88,29.92,29.87,29.92,22672.0,28.4281,28.4662,28.4186,28.4662,22672.0
2020-11-06 12:50:00,29.92,29.93,29.91,29.92,12844.0,28.4662,28.4757,28.4567,28.4662,12844.0
2020-11-06 13:00:00,29.93,29.97,29.93,29.97,12040.0,28.4757,28.5137,28.4757,28.5137,12040.0
2020-11-06 13:10:00,29.99,30.01,29.99,30.0,98420.0,28.5328,28.5518,28.5328,28.5423,98420.0
2020-11-06 13:20:00,30.01,30.04,29.99,30.04,21416.0,28.5518,28.5803,28.5328,28.5803,21416.0
2020-11-06 13:30:00,30.04,30.05,30.02,30.03,40256.0,28.5803,28.5899,28.5613,28.5708,40256.0
2020-11-06 13:40:00,30.03,30.07,30.02,30.04,28196.0,28.5708,28.6089,28.5613,28.5803,28196.0
2020-11-06 13:50:00,30.06,30.08,30.04,30.07,22756.0,28.5994,28.6184,28.5803,28.6089,22756.0
2020-11-06 14:00:00,30.08,30.1,30.06,30.09,25664.0,28.6184,28.6374,28.5994,28.6279,25664.0
2020-11-06 14:10:00,30.08,30.09,30.06,30.08,26928.0,28.6184,28.6279,28.5994,28.6184,26928.0
2020-11-06 14:20:00,30.07,30.08,30.03,30.07,35892.0,28.6089,28.6184,28.5708,28.6089,35892.0
2020-11-06 14:30:00,30.07,30.08,30.06,30.06,22904.0,28.6089,28.6184,28.5994,28.5994,22904.0
2020-11-06 14:40:00,30.06,30.08,29.99,29.99,44880.0,28.5994,28.6184,28.5328,28.5328,44880.0
2020-11-06 14:50:00,29.97,29.98,29.93,29.97,47488.0,28.5137,28.5233,28.4757,28.5137,47488.0
2020-11-06 15:00:00,29.95,29.95,29.86,29.88,75644.0,28.4947,28.4947,28.4091,28.4281,75644.0
2020-11-06 15:10:00,29.89,29.94,29.89,29.94,64012.0,28.4376,28.4852,28.4376,28.4852,64012.0
2020-11-06 15:20:00,29.93,30.0,29.91,29.98,34928.0,28.4757,28.5423,28.4567,28.5233,34928.0
2020-11-06 15:30:00,29.98,30.07,29.98,30.04,77644.0,28.5233,28.6089,28.5233,28.5803,77644.0
2020-11-06 15:40:00,30.05,30.13,30.03,30.13,125884.0,28.5899,28.666,28.5708,28.666,125884.0
2020-11-06 15:50:00,30.14,30.16,30.05,30.09,334404.0,28.6755,28.6945,28.5899,28.6279,334404.0
2020-11-09 09:30:00,31.38,32.13,31.38,31.84,375588.0,29.8552,30.5688,29.8552,30.2929,375588.0
2020-11-09 09:40:00,31.73,31.93,31.69,31.74,315864.0,30.1882,30.3785,30.1502,30.1977,315864.0
2020-11-09 09:50:00,31.7,31.76,31.5,31.5,203488.0,30.1597,30.2168,29.9694,29.9694,203488.0
2020-11-09 10:00:00,31.54,31.79,31.53,31.62,188456.0,30.0075,30.2453,29.9979,30.0836,188456.0
2020-11-09 10:10:00,31.59,31.67,31.57,31.61,474312.0,30.055,30.1311,30.036,30.0741,474312.0
2020-11-09 10:20:00,31.61,31.61,31.38,31.38,107880.0,30.0741,30.0741,29.8552,29.8552,107880.0
2020-11-09 10:30:00,31.38,31.39,31.23,31.26,91168.0,29.8552,29.8648,29.7125,29.7411,91168.0
2020-11-09 10:40:00,31.23,31.29,31.18,31.21,125864.0,29.7125,29.7696,29.665,29.6935,125864.0
2020-11-09 10:50:00,31.2,31.36,31.2,31.3,175888.0,29.684,29.8362,29.684,29.7791,175888.0
2020-11-09 11:00:00,31.32,31.41,31.26,31.39,103196.0,29.7982,29.8838,29.7411,29.8648,103196.0
2020-11-09 11:10:00,31.39,31.43,31.27,31.29,78516.0,29.8648,29.9028,29.7506,29.7696,78516.0
2020-11-09 11:20:00,31.29,31.46,31.29,31.46,72412.0,29.7696,29.9313,29.7696,29.9313,72412.0
2020-11-09 11:30:00,31.45,31.48,31.4,31.43,77180.0,29.9218,29.9504,29.8743,29.9028,77180.0
2020-11-09 11:40:00,31.44,31.46,31.26,31.26,79948.0,29.9123,29.9313,29.7411,29.7411,79948.0
2020-11-09 11:50:00,31.25,31.3,31.16,31.2,48412.0,29.7316,29.7791,29.6459,29.684,48412.0
2020-11-09 12:00:00,31.21,31.28,31.15,31.24,104028.0,29.6935,29.7601,29.6364,29.722,104028.0
2020-11-09 12:10:00,31.24,31.24,31.17,31.19,66388.0,29.722,29.722,29.6554,29.6745,66388.0
2020-11-09 12:20:00,31.2,31.3,31.2,31.27,71184.0,29.684,29.7791,29.684,29.7506,71184.0
2020-11-09 12:30:00,31.27,31.28,31.21,31.24,92568.0,29.7506,29.7601,29.6935,29.722,92568.0
2020-11-09 12:40:00,31.25,31.26,31.19,31.24,63092.0,29.7316,29.7411,29.6745,29.722,63092.0
2020-11-09 12:50:00,31.24,31.28,31.2,31.27,44716.0,29.722,29.7601,29.684,29.7506,44716.0
2020-11-09 13:00:00,31.28,31.34,31.28,31.33,87088.0,29.7601,29.8172,29.7601,29.8077,87088.0
2020-11-09 13:10:00,31.34,31.36,31.29,31.3,86600.0,29.8172,29.8362,29.7696,29.7791,86600.0
2020-11-09 13:20:00,31.3,31.31,31.16,31.16,118808.0,29.7791,29.7886,29.6459,29.6459,118808.0
2020-11-09 13:30:00,31.17,31.18,31.07,31.07,91456.0,29.6554,29.665,29.5603,29.5603,91456.0
2020-11-09 13:40:00,31.06,31.1,31.0,31.04,62908.0,29.5508,29.5888,29.4937,29.5318,62908.0
2020-11-09 13:50:00,31.05,31.06,30.94,30.98,53240.0,29.5413,29.5508,29.4366,29.4747,53240.0
2020-11-09 14:00:00,30.99,31.03,30.92,30.92,64448.0,29.4842,29.5222,29.4176,29.4176,64448.0
2020-11-09 14:10:00,30.92,30.92,30.83,30.83,52848.0,29.4176,29.4176,29.332,29.332,52848.0
2020-11-09 14:20:00,30.83,30.89,30.78,30.88,360168.0,29.332,29.389,29.2844,29.3795,360168.0
2020-11-09 14:30:00,30.89,30.89,30.68,30.8,89896.0,29.389,29.389,29.1893,29.3034,89896.0
2020-11-09 14:40:00,30.8,30.82,30.73,30.77,128156.0,29.3034,29.3224,29.2368,29.2749,128156.0
2020-11-09 14:50:00,30.76,30.8,30.73,30.78,161584.0,29.2654,29.3034,29.2368,29.2844,161584.0
2020-11-09 15:00:00,30.75,30.86,30.75,30.79,61180.0,29.2558,29.3605,29.2558,29.2939,61180.0
2020-11-09 15:10:00,30.81,30.84,30.7,30.7,107804.0,29.3129,29.3415,29.2083,29.2083,107804.0
2020-11-09 15:20:00,30.68,30.72,30.6,30.61,135892.0,29.1893,29.2273,29.1131,29.1227,135892.0
2020-11-09 15:30:00,30.61,30.75,30.6,30.71,145528.0,29.1227,29.2558,29.1131,29.2178,145528.0
2020-11-09 15:40:00,30.7,30.71,30.43,30.49,193112.0,29.2083,29.2178,28.9514,29.0085,193112.0
2020-11-09 15:50:00,30.48,30.55,30.36,30.39,744108.0,28.999,29.0656,28.8848,28.9133,744108.0
2020-11-10 09:30:00,30.32,30.68,30.24,30.48,368408.0,28.8467,29.1893,28.7706,28.999,368408.0
2020-11-10 09:40:00,30.49,30.6,30.45,30.58,185388.0,29.0085,29.1131,28.9704,29.0941,185388.0
2020-11-10 09:50:00,30.59,30.7,30.52,30.65,83224.0,29.1036,29.2083,29.037,29.1607,83224.0
2020-11-10 10:00:00,30.64,30.73,30.5,30.56,107716.0,29.1512,29.2368,29.018,29.0751,107716.0
2020-11-10 10:10:00,30.56,30.6,30.49,30.53,149840.0,29.0751,29.1131,29.0085,29.0465,149840.0
2020-11-10 10:20:00,30.52,30.52,30.35,30.37,179108.0,29.037,29.037,28.8753,28.8943,179108.0
2020-11-10 10:30:00,30.37,30.37,30.17,30.23,366476.0,28.8943,28.8943,28.704,28.7611,366476.0
2020-11-10 10:40:00,30.21,30.3,30.13,30.2,131284.0,28.7421,28.8277,28.666,28.7326,131284.0
2020-11-10 10:50:00,30.2,30.4,30.2,30.33,101640.0,28.7326,28.9229,28.7326,28.8563,101640.0
2020-11-10 11:00:00,30.33,30.43,30.31,30.32,84424.0,28.8563,28.9514,28.8372,28.8467,84424.0
2020-11-10 11:10:00,30.32,30.43,30.32,30.36,173908.0,28.8467,28.9514,28.8467,28.8848,173908.0
2020-11-10 11:20:00,30.36,30.46,30.36,30.45,93680.0,28.8848,28.9799,28.8848,28.9704,93680.0
2020-11-10 11:30:00,30.44,30.47,30.41,30.46,49572.0,28.9609,28.9895,28.9324,28.9799,49572.0
2020-11-10 11:40:00,30.46,30.57,30.45,30.54,41676.0,28.9799,29.0846,28.9704,29.0561,41676.0
2020-11-10 11:50:00,30.53,30.58,30.48,30.56,205952.0,29.0465,29.0941,28.999,29.0751,205952.0
2020-11-10 12:00:00,30.57,30.66,30.56,30.58,49944.0,29.0846,29.1702,29.0751,29.0941,49944.0
2020-11-10 12:10:00,30.57,30.62,30.55,30.61,81744.0,29.0846,29.1322,29.0656,29.1227,81744.0
2020-11-10 12:20:00,30.61,30.63,30.55,30.55,56260.0,29.1227,29.1417,29.0656,29.0656,56260.0
2020-11-10 12:30:00,30.56,30.58,30.49,30.5,55692.0,29.0751,29.0941,29.0085,29.018,55692.0
2020-11-10 12:40:00,30.5,30.58,30.49,30.55,58404.0,29.018,29.0941,29.0085,29.0656,58404.0
2020-11-10 12:50:00,30.54,30.56,30.53,30.56,66264.0,29.0561,29.0751,29.0465,29.0751,66264.0
2020-11-10 13:00:00,30.55,30.61,30.55,30.58,108740.0,29.0656,29.1227,29.0656,29.0941,108740.0
2020-11-10 13:10:00,30.58,30.6,30.52,30.55,223712.0,29.0941,29.1131,29.037,29.0656,223712.0
2020-11-10 13:20:00,30.54,30.55,30.46,30.48,128644.0,29.0561,29.0656,28.9799,28.999,128644.0
2020-11-10 13:30:00,30.47,30.47,30.41,30.46,58064.0,28.9895,28.9895,28.9324,28.9799,58064.0
2020-11-10 13:40:00,30.46,30.46,30.42,30.44,47832.0,28.9799,28.9799,28.9419,28.9609,47832.0
2020-11-10 13:50:00,30.44,30.5,30.44,30.5,92716.0,28.9609,29.018,28.9609,29.018,92716.0
2020-11-10 14:00:00,30.5,30.54,30.46,30.51,170252.0,29.018,29.0561,28.9799,29.0275,170252.0
2020-11-10 14:10:00,30.53,30.55,30.45,30.5,107248.0,29.0465,29.0656,28.9704,29.018,107248.0
2020-11-10 14:20:00,30.53,30.6,30.47,30.48,112796.0,29.0465,29.1131,28.9895,28.999,112796.0
2020-11-10 14:30:00,30.5,30.56,30.49,30.53,73732.0,29.018,29.0751,29.0085,29.0465,73732.0
2020-11-10 14:40:00,30.54,30.58,30.48,30.55,120220.0,29.0561,29.0941,28.999,29.0656,120220.0
2020-11-10 14:50:00,30.55,30.55,30.49,30.49,71544.0,29.0656,29.0656,29.0085,29.0085,71544.0
2020-11-10 15:00:00,30.5,30.53,30.45,30.46,171728.0,29.018,29.0465,28.9704,28.9799,171728.0
2020-11-10 15:10:00,30.46,30.51,30.43,30.48,79676.0,28.9799,29.0275,28.9514,28.999,79676.0
2020-11-10 15:20:00,30.5,30.52,30.46,30.5,444196.0,29.018,29.037,28.9799,29.018,444196.0
2020-11-10 15:30:00,30.5,30.5,30.34,30.34,344988.0,29.018,29.018,28.8658,28.8658,344988.0
2020-11-10 15:40:00,30.37,30.48,30.36,30.43,156616.0,28.8943,28.999,28.8848,28.9514,156616.0
2020-11-10 15:50:00,30.43,30.48,30.4,30.46,412704.0,28.9514,28.999,28.9229,28.9799,412704.0
2020-11-11 09:30:00,30.8,31.16,30.77,31.05,450772.0,29.3034,29.6459,29.2749,29.5413,450772.0
2020-11-11 09:40:00,31.06,31.07,30.81,30.89,321532.0,29.5508,29.5603,29.3129,29.389,321532.0
2020-11-11 09:50:00,30.88,30.97,30.75,30.83,363432.0,29.3795,29.4652,29.2558,29.332,363432.0
2020-11-11 10:00:00,30.85,30.87,30.7,30.8,96488.0,29.351,29.37,29.2083,29.3034,96488.0
2020-11-11 10:10:00,30.81,30.81,30.71,30.75,61116.0,29.3129,29.3129,29.2178,29.2558,61116.0
2020-11-11 10:20:00,30.76,30.88,30.74,30.88,198240.0,29.2654,29.3795,29.2463,29.3795,198240.0
2020-11-11 10:30:00,30.89,30.94,30.87,30.91,181676.0,29.389,29.4366,29.37,29.4081,181676.0
2020-11-11 10:40:00,30.91,31.04,30.91,30.93,212348.0,29.4081,29.5318,29.4081,29.4271,212348.0
2020-11-11 10:50:00,30.93,31.01,30.9,31.0,80952.0,29.4271,29.5032,29.3986,29.4937,80952.0
2020-11-11 11:00:00,31.0,31.12,31.0,31.05,197652.0,29.4937,29.6079,29.4937,29.5413,197652.0
2020-11-11 11:10:00,31.04,31.11,31.03,31.09,42984.0,29.5318,29.5984,29.5222,29.5793,42984.0
2020-11-11 11:20:00,31.11,31.24,31.1,31.23,61836.0,29.5984,29.722,29.5888,29.7125,61836.0
2020-11-11 11:30:00,31.24,31.25,31.21,31.23,74644.0,29.722,29.7316,29.6935,29.7125,74644.0
2020-11-11 11:40:00,31.23,31.3,31.23,31.29,87880.0,29.7125,29.7791,29.7125,29.7696,87880.0
2020-11-11 11:50:00,31.29,31.3,31.27,31.3,108216.0,29.7696,29.7791,29.7506,29.7791,108216.0
2020-11-11 12:00:00,31.3,31.35,31.29,31.33,104536.0,29.7791,29.8267,29.7696,29.8077,104536.0
2020-11-11 12:10:00,31.33,31.34,31.3,31.33,89500.0,29.8077,29.8172,29.7791,29.8077,89500.0
2020-11-11 12:20:00,31.33,31.34,31.31,31.33,64016.0,29.8077,29.8172,29.7886,29.8077,64016.0
2020-11-11 12:30:00,31.34,31.35,31.3,31.3,91828.0,29.8172,29.8267,29.7791,29.7791,91828.0
2020-11-11 12:40:00,31.31,31.32,31.29,31.3,122512.0,29.7886,29.7982,29.7696,29.7791,122512.0
2020-11-11 12:50:00,31.31,31.32,31.28,31.3,194292.0,29.7886,29.7982,29.7601,29.7791,194292.0
2020-11-11 13:00:00,31.3,31.3,31.17,31.17,162856.0,29.7791,29.7791,29.6554,29.6554,162856.0
2020-11-11 13:10:00,31.16,31.17,31.1,31.14,38124.0,29.6459,29.6554,29.5888,29.6269,38124.0
2020-11-11 13:20:00,31.15,31.19,31.11,31.12,124584.0,29.6364,29.6745,29.5984,29.6079,124584.0
2020-11-11 13:30:00,31.12,31.18,31.11,31.18,124804.0,29.6079,29.665,29.5984,29.665,124804.0
2020-11-11 13:40:00,31.18,31.19,31.14,31.14,29784.0,29.665,29.6745,29.6269,29.6269,29784.0
2020-11-11 13:50:00,31.15,31.16,31.06,31.06,45676.0,29.6364,29.6459,29.5508,29.5508,45676.0
2020-11-11 14:00:00,31.06,31.11,31.06,31.06,58092.0,29.5508,29.5984,29.5508,29.5508,58092.0
2020-11-11 14:10:00,31.06,31.09,31.03,31.03,36676.0,29.5508,29.5793,29.5222,29.5222,36676.0
2020-11-11 14:20:00,31.03,31.04,30.97,30.98,54764.0,29.5222,29.5318,29.4652,29.4747,54764.0
2020-11-11 14:30:00,30.98,31.0,30.97,30.97,69832.0,29.4747,29.4937,29.4652,29.4652,69832.0
2020-11-11 14:40:00,30.96,30.99,30.94,30.96,92188.0,29.4556,29.4842,29.4366,29.4556,92188.0
2020-11-11 14:50:00,30.97,31.03,30.96,31.01,145644.0,29.4652,29.5222,29.4556,29.5032,145644.0
2020-11-11 15:00:00,31.0,31.05,30.99,31.04,163700.0,29.4937,29.5413,29.4842,29.5318,163700.0
2020-11-11 15:10:00,31.05,31.08,31.02,31.08,116236.0,29.5413,29.5698,29.5127,29.5698,116236.0
2020-11-11 15:20:00,31.07,31.11,30.98,30.98,258712.0,29.5603,29.5984,29.4747,29.4747,258712.0
2020-11-11 15:30:00,30.97,31.0,30.95,30.99,151876.0,29.4652,29.4937,29.4461,29.4842,151876.0
2020-11-11 15:40:00,30.99,31.05,30.99,31.03,166868.0,29.4842,29.5413,29.4842,29.5222,166868.0
2020-11-11 15:50:00,31.03,31.08,30.98,31.06,602960.0,29.5222,29.5698,29.4747,29.5508,602960.0
2020-11-12 09:30:00,30.83,30.97,30.75,30.75,85756.0,29.332,29.4652,29.2558,29.2558,85756.0
2020-11-12 09:40:00,30.76,30.76,30.52,30.55,252152.0,29.2654,29.2654,29.037,29.0656,252152.0
2020-11-12 09:50:00,30.55,30.57,30.42,30.55,116772.0,29.0656,29.0846,28.9419,29.0656,116772.0
2020-11-12 10:00:00,30.56,30.57,30.49,30.56,78292.0,29.0751,29.0846,29.0085,29.0751,78292.0
2020-11-12 10:10:00,30.55,30.58,30.48,30.5,77844.0,29.0656,29.0941,28.999,29.018,77844.0
2020-11-12 10:20:00,30.5,30.53,30.49,30.51,98024.0,29.018,29.0465,29.0085,29.0275,98024.0
2020-11-12 10:30:00,30.51,30.57,30.5,30.57,113292.0,29.0275,29.0846,29.018,29.0846,113292.0
2020-11-12 10:40:00,30.58,30.63,30.58,30.59,71864.0,29.0941,29.1417,29.0941,29.1036,71864.0
2020-11-12 10:50:00,30.58,30.58,30.54,30.54,76708.0,29.0941,29.0941,29.0561,29.0561,76708.0
2020-11-12 11:00:00,30.53,30.56,30.5,30.52,150352.0,29.0465,29.0751,29.018,29.037,150352.0
2020-11-12 11:10:00,30.52,30.52,30.43,30.46,173556.0,29.037,29.037,28.9514,28.9799,173556.0
2020-11-12 11:20:00,30.47,30.56,30.47,30.56,99596.0,28.9895,29.0751,28.9895,29.0751,99596.0
2020-11-12 11:30:00,30.56,30.56,30.45,30.45,95232.0,29.0751,29.0751,28.9704,28.9704,95232.0
2020-11-12 11:40:00,30.44,30.48,30.43,30.44,39444.0,28.9609,28.999,28.9514,28.9609,39444.0
2020-11-12 11:50:00,30.45,30.46,30.43,30.43,61092.0,28.9704,28.9799,28.9514,28.9514,61092.0
2020-11-12 12:00:00,30.43,30.45,30.42,30.45,40336.0,28.9514,28.9704,28.9419,28.9704,40336.0
2020-11-12 12:10:00,30.44,30.49,30.44,30.44,58600.0,28.9609,29.0085,28.9609,28.9609,58600.0
2020-11-12 12:20:00,30.44,30.48,30.36,30.36,62832.0,28.9609,28.999,28.8848,28.8848,62832.0
2020-11-12 12:30:00,30.35,30.38,30.3,30.3,44488.0,28.8753,28.9038,28.8277,28.8277,44488.0
2020-11-12 12:40:00,30.3,30.3,30.17,30.17,62856.0,28.8277,28.8277,28.704,28.704,62856.0
2020-11-12 12:50:00,30.19,30.24,30.15,30.24,55156.0,28.7231,28.7706,28.685,28.7706,55156.0
2020-11-12 13:00:00,30.24,30.27,30.2,30.21,65772.0,28.7706,28.7992,28.7326,28.7421,65772.0
2020-11-12 13:10:00,30.2,30.23,30.15,30.18,88216.0,28.7326,28.7611,28.685,28.7135,88216.0
2020-11-12 13:20:00,30.18,30.23,30.11,30.13,71204.0,28.7135,28.7611,28.6469,28.666,71204.0
2020-11-12 13:30:00,30.12,30.21,30.1,30.19,77492.0,28.6565,28.7421,28.6374,28.7231,77492.0
2020-11-12 13:40:00,30.18,30.21,30.18,30.2,93656.0,28.7135,28.7421,28.7135,28.7326,93656.0
2020-11-12 13:50:00,30.2,30.26,30.2,30.25,118668.0,28.7326,28.7897,28.7326,28.7801,118668.0
2020-11-12 14:00:00,30.25,30.27,30.13,30.13,181300.0,28.7801,28.7992,28.666,28.666,181300.0
2020-11-12 14:10:00,30.13,30.13,30.08,30.1,285376.0,28.666,28.666,28.6184,28.6374,285376.0
2020-11-12 14:20:00,30.09,30.11,30.05,30.08,89856.0,28.6279,28.6469,28.5899,28.6184,89856.0
2020-11-12 14:30:00,30.07,30.19,30.06,30.14,143404.0,28.6089,28.7231,28.5994,28.6755,143404.0
2020-11-12 14:40:00,30.14,30.14,30.06,30.08,86636.0,28.6755,28.6755,28.5994,28.6184,86636.0
2020-11-12 14:50:00,30.08,30.12,30.02,30.02,74024.0,28.6184,28.6565,28.5613,28.5613,74024.0
2020-11-12 15:00:00,30.01,30.03,29.95,29.98,73896.0,28.5518,28.5708,28.4947,28.5233,73896.0
2020-11-12 15:10:00,29.98,30.05,29.96,30.02,95028.0,28.5233,28.5899,28.5042,28.5613,95028.0
2020-11-12 15:20:00,30.03,30.03,29.95,29.96,58412.0,28.5708,28.5708,28.4947,28.5042,58412.0
2020-11-12 15:30:00,29.95,29.98,29.91,29.98,103104.0,28.4947,28.5233,28.4567,28.5233,103104.0
2020-11-12 15:40:00,29.98,30.04,29.95,30.0,187780.0,28.5233,28.5803,28.4947,28.5423,187780.0
2020-11-12 15:50:00,30.01,30.09,30.0,30.06,430680.0,28.5518,28.6279,28.5423,28.5994,430680.0
2020-11-13 09:30:00,30.34,30.59,30.26,30.5,180932.0,28.8658,29.1036,28.7897,29.018,180932.0
2020-11-13 09:40:00,30.49,30.53,30.43,30.49,109520.0,29.0085,29.0465,28.9514,29.0085,109520.0
2020-11-13 09:50:00,30.52,30.58,30.5,30.54,130032.0,29.037,29.0941,29.018,29.0561,130032.0
2020-11-13 10:00:00,30.56,30.57,30.49,30.52,95144.0,29.0751,29.0846,29.0085,29.037,95144.0
2020-11-13 10:10:00,30.52,30.61,30.52,30.57,68628.0,29.037,29.1227,29.037,29.0846,68628.0
2020-11-13 10:20:00,30.56,30.61,30.56,30.6,28608.0,29.0751,29.1227,29.0751,29.1131,28608.0
2020-11-13 10:30:00,30.61,30.61,30.57,30.59,90892.0,29.1227,29.1227,29.0846,29.1036,90892.0
2020-11-13 10:40:00,30.6,30.66,30.6,30.63,25248.0,29.1131,29.1702,29.1131,29.1417,25248.0
2020-11-13 10:50:00,30.64,30.64,30.53,30.57,39824.0,29.1512,29.1512,29.0465,29.0846,39824.0
2020-11-13 11:00:00,30.58,30.66,30.58,30.66,40516.0,29.0941,29.1702,29.0941,29.1702,40516.0
2020-11-13 11:10:00,30.65,30.71,30.63,30.71,183792.0,29.1607,29.2178,29.1417,29.2178,183792.0
2020-11-13 11:20:00,30.71,30.75,30.68,30.73,74104.0,29.2178,29.2558,29.1893,29.2368,74104.0
2020-11-13 11:30:00,30.72,30.72,30.63,30.65,47960.0,29.2273,29.2273,29.1417,29.1607,47960.0
2020-11-13 11:40:00,30.64,30.66,30.62,30.65,15848.0,29.1512,29.1702,29.1322,29.1607,15848.0
2020-11-13 11:50:00,30.65,30.7,30.64,30.69,17356.0,29.1607,29.2083,29.1512,29.1988,17356.0
2020-11-13 12:00:00,30.69,30.75,30.69,30.71,28076.0,29.1988,29.2558,29.1988,29.2178,28076.0
2020-11-13 12:10:00,30.72,30.74,30.69,30.7,33428.0,29.2273,29.2463,29.1988,29.2083,33428.0
2020-11-13 12:20:00,30.7,30.7,30.66,30.67,19972.0,29.2083,29.2083,29.1702,29.1797,19972.0
2020-11-13 12:30:00,30.68,30.7,30.67,30.69,23720.0,29.1893,29.2083,29.1797,29.1988,23720.0
2020-11-13 12:40:00,30.7,30.7,30.68,30.68,19744.0,29.2083,29.2083,29.1893,29.1893,19744.0
2020-11-13 12:50:00,30.68,30.71,30.67,30.68,37696.0,29.1893,29.2178,29.1797,29.1893,37696.0
2020-11-13 13:00:00,30.69,30.7,30.67,30.69,59484.0,29.1988,29.2083,29.1797,29.1988,59484.0
2020-11-13 13:10:00,30.7,30.71,30.68,30.71,88452.0,29.2083,29.2178,29.1893,29.2178,88452.0
2020-11-13 13:20:00,30.71,30.74,30.68,30.73,63816.0,29.2178,29.2463,29.1893,29.2368,63816.0
2020-11-13 13:30:00,30.73,30.75,30.7,30.75,29356.0,29.2368,29.2558,29.2083,29.2558,29356.0
2020-11-13 13:40:00,30.75,30.75,30.72,30.73,35276.0,29.2558,29.2558,29.2273,29.2368,35276.0
2020-11-13 13:50:00,30.73,30.75,30.73,30.74,25340.0,29.2368,29.2558,29.2368,29.2463,25340.0
2020-11-13 14:00:00,30.75,30.77,30.74,30.75,55856.0,29.2558,29.2749,29.2463,29.2558,55856.0
2020-11-13 14:10:00,30.75,30.76,30.73,30.75,61140.0,29.2558,29.2654,29.2368,29.2558,61140.0
2020-11-13 14:20:00,30.75,30.77,30.73,30.75,304640.0,29.2558,29.2749,29.2368,29.2558,304640.0
2020-11-13 14:30:00,30.75,30.76,30.74,30.75,63860.0,29.2558,29.2654,29.2463,29.2558,63860.0
2020-11-13 14:40:00,30.75,30.76,30.68,30.69,72108.0,29.2558,29.2654,29.1893,29.1988,72108.0
2020-11-13 14:50:00,30.68,30.77,30.65,30.77,42328.0,29.1893,29.2749,29.1607,29.2749,42328.0
2020-11-13 15:00:00,30.77,30.82,30.76,30.81,36552.0,29.2749,29.3224,29.2654,29.3129,36552.0
2020-11-13 15:10:00,30.81,30.82,30.77,30.81,63136.0,29.3129,29.3224,29.2749,29.3129,63136.0
2020-11-13 15:20:00,30.81,30.82,30.7,30.79,88604.0,29.3129,29.3224,29.2083,29.2939,88604.0
2020-11-13 15:30:00,30.79,30.9,30.78,30.88,118220.0,29.2939,29.3986,29.2844,29.3795,118220.0
2020-11-13 15:40:00,30.88,30.94,30.86,30.86,157224.0,29.3795,29.4366,29.3605,29.3605,157224.0
2020-11-13 15:50:00,30.86,30.92,30.79,30.86,414460.0,29.3605,29.4176,29.2939,29.3605,414460.0
2020-11-16 09:30:00,30.36,31.33,30.34,31.14,516004.0,28.8848,29.8077,28.8658,29.6269,516004.0
2020-11-16 09:40:00,31.22,31.29,31.1,31.29,112752.0,29.703,29.7696,29.5888,29.7696,112752.0
2020-11-16 09:50:00,31.29,31.33,31.05,31.17,51576.0,29.7696,29.8077,29.5413,29.6554,51576.0
2020-11-16 10:00:00,31.18,31.21,31.13,31.14,48228.0,29.665,29.6935,29.6174,29.6269,48228.0
2020-11-16 10:10:00,31.12,31.15,31.08,31.08,40164.0,29.6079,29.6364,29.5698,29.5698,40164.0
2020-11-16 10:20:00,31.08,31.12,31.04,31.1,78824.0,29.5698,29.6079,29.5318,29.5888,78824.0
2020-11-16 10:30:00,31.08,31.09,31.0,31.02,31128.0,29.5698,29.5793,29.4937,29.5127,31128.0
2020-11-16 10:40:00,31.02,31.14,31.02,31.14,36568.0,29.5127,29.6269,29.5127,29.6269,36568.0
2020-11-16 10:50:00,31.13,31.24,31.13,31.22,36300.0,29.6174,29.722,29.6174,29.703,36300.0
2020-11-16 11:00:00,31.23,31.46,31.23,31.43,162900.0,29.7125,29.9313,29.7125,29.9028,162900.0
2020-11-16 11:10:00,31.4,31.49,31.4,31.46,67744.0,29.8743,29.9599,29.8743,29.9313,67744.0
2020-11-16 11:20:00,31.45,31.49,31.36,31.38,69476.0,29.9218,29.9599,29.8362,29.8552,69476.0
2020-11-16 11:30:00,31.36,31.38,31.24,31.38,66824.0,29.8362,29.8552,29.722,29.8552,66824.0
2020-11-16 11:40:00,31.38,31.45,31.35,31.44,44004.0,29.8552,29.9218,29.8267,29.9123,44004.0
2020-11-16 11:50:00,31.42,31.53,31.41,31.51,83048.0,29.8933,29.9979,29.8838,29.9789,83048.0
2020-11-16 12:00:00,31.51,31.56,31.49,31.51,76212.0,29.9789,30.0265,29.9599,29.9789,76212.0
2020-11-16 12:10:00,31.52,31.53,31.47,31.52,61268.0,29.9884,29.9979,29.9409,29.9884,61268.0
2020-11-16 12:20:00,31.52,31.52,31.4,31.4,49052.0,29.9884,29.9884,29.8743,29.8743,49052.0
2020-11-16 12:30:00,31.4,31.42,31.3,31.33,216508.0,29.8743,29.8933,29.7791,29.8077,216508.0
2020-11-16 12:40:00,31.34,31.36,31.32,31.36,16456.0,29.8172,29.8362,29.7982,29.8362,16456.0
2020-11-16 12:50:00,31.34,31.36,31.33,31.36,31868.0,29.8172,29.8362,29.8077,29.8362,31868.0
2020-11-16 13:00:00,31.35,31.37,31.34,31.35,58540.0,29.8267,29.8457,29.8172,29.8267,58540.0
2020-11-16 13:10:00,31.36,31.42,31.36,31.37,93672.0,29.8362,29.8933,29.8362,29.8457,93672.0
2020-11-16 13:20:00,31.37,31.38,31.26,31.26,33660.0,29.8457,29.8552,29.7411,29.7411,33660.0
2020-11-16 13:30:00,31.27,31.32,31.26,31.31,34432.0,29.7506,29.7982,29.7411,29.7886,34432.0
2020-11-16 13:40:00,31.3,31.4,31.28,31.38,113132.0,29.7791,29.8743,29.7601,29.8552,113132.0
2020-11-16 13:50:00,31.38,31.4,31.37,31.37,39216.0,29.8552,29.8743,29.8457,29.8457,39216.0
2020-11-16 14:00:00,31.37,31.4,31.36,31.39,107328.0,29.8457,29.8743,29.8362,29.8648,107328.0
2020-11-16 14:10:00,31.39,31.4,31.35,31.39,63836.0,29.8648,29.8743,29.8267,29.8648,63836.0
2020-11-16 14:20:00,31.39,31.45,31.38,31.44,79292.0,29.8648,29.9218,29.8552,29.9123,79292.0
2020-11-16 14:30:00,31.44,31.47,31.43,31.46,67888.0,29.9123,29.9409,29.9028,29.9313,67888.0
2020-11-16 14:40:00,31.46,31.47,31.43,31.43,93964.0,29.9313,29.9409,29.9028,29.9028,93964.0
2020-11-16 14:50:00,31.43,31.49,31.43,31.49,95008.0,29.9028,29.9599,29.9028,29.9599,95008.0
2020-11-16 15:00:00,31.49,31.5,31.41,31.45,165984.0,29.9599,29.9694,29.8838,29.9218,165984.0
2020-11-16 15:10:00,31.44,31.51,31.44,31.51,124064.0,29.9123,29.9789,29.9123,29.9789,124064.0
2020-11-16 15:20:00,31.5,31.54,31.43,31.44,119500.0,29.9694,30.0075,29.9028,29.9123,119500.0
2020-11-16 15:30:00,31.43,31.51,31.43,31.5,178696.0,29.9028,29.9789,29.9028,29.9694,178696.0
2020-11-16 15:40:00,31.51,31.53,31.47,31.48,187708.0,29.9789,29.9979,29.9409,29.9504,187708.0
2020-11-16 15:50:00,31.48,31.58,31.46,31.58,473556.0,29.9504,30.0455,29.9313,30.0455,473556.0
2020-11-17 09:30:00,31.26,31.48,31.25,31.45,157340.0,29.7411,29.9504,29.7316,29.9218,157340.0
2020-11-17 09:40:00,31.45,31.48,31.34,31.48,204936.0,29.9218,29.9504,29.8172,29.9504,204936.0
2020-11-17 09:50:00,31.48,31.5,31.25,31.27,234912.0,29.9504,29.9694,29.7316,29.7506,234912.0
2020-11-17 10:00:00,31.27,31.36,31.27,31.34,102624.0,29.7506,29.8362,29.7506,29.8172,102624.0
2020-11-17 10:10:00,31.35,31.5,31.34,31.5,115788.0,29.8267,29.9694,29.8172,29.9694,115788.0
2020-11-17 10:20:00,31.5,31.53,31.49,31.49,129456.0,29.9694,29.9979,29.9599,29.9599,129456.0
2020-11-17 10:30:00,31.49,31.57,31.49,31.51,66100.0,29.9599,30.036,29.9599,29.9789,66100.0
2020-11-17 10:40:00,31.51,31.59,31.5,31.56,77100.0,29.9789,30.055,29.9694,30.0265,77100.0
2020-11-17 10:50:00,31.55,31.59,31.52,31.55,65444.0,30.017,30.055,29.9884,30.017,65444.0
2020-11-17 11:00:00,31.55,31.61,31.55,31.61,38588.0,30.017,30.0741,30.017,30.0741,38588.0
2020-11-17 11:10:00,31.61,31.68,31.59,31.68,44752.0,30.0741,30.1407,30.055,30.1407,44752.0
2020-11-17 11:20:00,31.67,31.68,31.62,31.65,57520.0,30.1311,30.1407,30.0836,30.1121,57520.0
2020-11-17 11:30:00,31.64,31.74,31.63,31.74,102488.0,30.1026,30.1977,30.0931,30.1977,102488.0
2020-11-17 11:40:00,31.72,31.78,31.72,31.72,123924.0,30.1787,30.2358,30.1787,30.1787,123924.0
2020-11-17 11:50:00,31.72,31.75,31.72,31.73,93264.0,30.1787,30.2073,30.1787,30.1882,93264.0
2020-11-17 12:00:00,31.73,31.76,31.72,31.74,36392.0,30.1882,30.2168,30.1787,30.1977,36392.0
2020-11-17 12:10:00,31.73,31.82,31.73,31.77,41496.0,30.1882,30.2739,30.1882,30.2263,41496.0
2020-11-17 12:20:00,31.77,31.78,31.72,31.78,40956.0,30.2263,30.2358,30.1787,30.2358,40956.0
2020-11-17 12:30:00,31.77,31.78,31.73,31.77,24216.0,30.2263,30.2358,30.1882,30.2263,24216.0
2020-11-17 12:40:00,31.75,31.75,31.72,31.74,31616.0,30.2073,30.2073,30.1787,30.1977,31616.0
2020-11-17 12:50:00,31.75,31.75,31.72,31.73,32200.0,30.2073,30.2073,30.1787,30.1882,32200.0
2020-11-17 13:00:00,31.74,31.77,31.73,31.77,28800.0,30.1977,30.2263,30.1882,30.2263,28800.0
2020-11-17 13:10:00,31.76,31.77,31.74,31.76,22064.0,30.2168,30.2263,30.1977,30.2168,22064.0
2020-11-17 13:20:00,31.74,31.74,31.72,31.73,29388.0,30.1977,30.1977,30.1787,30.1882,29388.0
2020-11-17 13:30:00,31.73,31.78,31.72,31.78,51724.0,30.1882,30.2358,30.1787,30.2358,51724.0
2020-11-17 13:40:00,31.78,31.79,31.77,31.78,36460.0,30.2358,30.2453,30.2263,30.2358,36460.0
2020-11-17 13:50:00,31.78,31.8,31.77,31.8,49076.0,30.2358,30.2548,30.2263,30.2548,49076.0
2020-11-17 14:00:00,31.79,31.89,31.79,31.89,104348.0,30.2453,30.3405,30.2453,30.3405,104348.0
2020-11-17 14:10:00,31.89,32.02,31.89,32.01,397612.0,30.3405,30.4641,30.3405,30.4546,397612.0
2020-11-17 14:20:00,32.01,32.08,31.99,32.02,257816.0,30.4546,30.5212,30.4356,30.4641,257816.0
2020-11-17 14:30:00,32.02,32.1,32.02,32.06,169236.0,30.4641,30.5403,30.4641,30.5022,169236.0
2020-11-17 14:40:00,32.06,32.1,32.02,32.06,84752.0,30.5022,30.5403,30.4641,30.5022,84752.0
2020-11-17 14:50:00,32.06,32.08,32.05,32.08,126496.0,30.5022,30.5212,30.4927,30.5212,126496.0
2020-11-17 15:00:00,32.07,32.08,32.06,32.06,119636.0,30.5117,30.5212,30.5022,30.5022,119636.0
2020-11-17 15:10:00,32.06,32.08,32.06,32.07,141512.0,30.5022,30.5212,30.5022,30.5117,141512.0
2020-11-17 15:20:00,32.07,32.08,31.94,31.95,159440.0,30.5117,30.5212,30.388,30.3975,159440.0
2020-11-17 15:30:00,31.95,31.95,31.84,31.85,89284.0,30.3975,30.3975,30.2929,30.3024,89284.0
2020-11-17 15:40:00,31.85,31.87,31.77,31.81,110760.0,30.3024,30.3214,30.2263,30.2643,110760.0
2020-11-17 15:50:00,31.8,31.81,31.67,31.76,405000.0,30.2548,30.2643,30.1311,30.2168,405000.0
2020-11-18 09:30:00,31.85,31.85,31.43,31.43,286840.0,30.3024,30.3024,29.9028,29.9028,286840.0
2020-11-18 09:40:00,31.39,31.5,31.39,31.5,54652.0,29.8648,29.9694,29.8648,29.9694,54652.0
2020-11-18 09:50:00,31.48,31.5,31.4,31.5,63912.0,29.9504,29.9694,29.8743,29.9694,63912.0
2020-11-18 10:00:00,31.49,31.56,31.47,31.52,71068.0,29.9599,30.0265,29.9409,29.9884,71068.0
2020-11-18 10:10:00,31.55,31.61,31.49,31.56,55164.0,30.017,30.0741,29.9599,30.0265,55164.0
2020-11-18 10:20:00,31.55,31.65,31.55,31.65,54424.0,30.017,30.1121,30.017,30.1121,54424.0
2020-11-18 10:30:00,31.64,31.68,31.61,31.65,40740.0,30.1026,30.1407,30.0741,30.1121,40740.0
2020-11-18 10:40:00,31.65,31.66,31.61,31.66,18608.0,30.1121,30.1216,30.0741,30.1216,18608.0
2020-11-18 10:50:00,31.67,31.68,31.64,31.65,29788.0,30.1311,30.1407,30.1026,30.1121,29788.0
2020-11-18 11:00:00,31.65,31.68,31.64,31.66,45540.0,30.1121,30.1407,30.1026,30.1216,45540.0
2020-11-18 11:10:00,31.65,31.75,31.65,31.75,48956.0,30.1121,30.2073,30.1121,30.2073,48956.0
2020-11-18 11:20:00,31.75,31.75,31.68,31.7,22008.0,30.2073,30.2073,30.1407,30.1597,22008.0
2020-11-18 11:30:00,31.69,31.75,31.68,31.71,84192.0,30.1502,30.2073,30.1407,30.1692,84192.0
2020-11-18 11:40:00,31.71,31.73,31.7,31.71,24584.0,30.1692,30.1882,30.1597,30.1692,24584.0
2020-11-18 11:50:00,31.71,31.82,31.7,31.78,218604.0,30.1692,30.2739,30.1597,30.2358,218604.0
2020-11-18 12:00:00,31.77,31.81,31.77,31.8,54084.0,30.2263,30.2643,30.2263,30.2548,54084.0
2020-11-18 12:10:00,31.8,31.86,31.8,31.82,39652.0,30.2548,30.3119,30.2548,30.2739,39652.0
2020-11-18 12:20:00,31.82,31.82,31.73,31.74,418664.0,30.2739,30.2739,30.1882,30.1977,418664.0
2020-11-18 12:30:00,31.73,31.75,31.72,31.74,111816.0,30.1882,30.2073,30.1787,30.1977,111816.0
2020-11-18 12:40:00,31.74,31.75,31.7,31.72,137460.0,30.1977,30.2073,30.1597,30.1787,137460.0
2020-11-18 12:50:00,31.71,31.72,31.7,31.71,88332.0,30.1692,30.1787,30.1597,30.1692,88332.0
2020-11-18 13:00:00,31.72,31.72,31.65,31.69,45564.0,30.1787,30.1787,30.1121,30.1502,45564.0
2020-11-18 13:10:00,31.7,31.74,31.68,31.7,125404.0,30.1597,30.1977,30.1407,30.1597,125404.0
2020-11-18 13:20:00,31.68,31.68,31.56,31.57,44988.0,30.1407,30.1407,30.0265,30.036,44988.0
2020-11-18 13:30:00,31.57,31.63,31.56,31.62,28488.0,30.036,30.0931,30.0265,30.0836,28488.0
2020-11-18 13:40:00,31.61,31.64,31.61,31.63,101156.0,30.0741,30.1026,30.0741,30.0931,101156.0
2020-11-18 13:50:00,31.63,31.66,31.61,31.65,107176.0,30.0931,30.1216,30.0741,30.1121,107176.0
2020-11-18 14:00:00,31.65,31.67,31.62,31.66,98884.0,30.1121,30.1311,30.0836,30.1216,98884.0
2020-11-18 14:10:00,31.64,31.65,31.5,31.5,33596.0,30.1026,30.1121,29.9694,29.9694,33596.0
2020-11-18 14:20:00,31.5,31.54,31.49,31.53,47912.0,29.9694,30.0075,29.9599,29.9979,47912.0
2020-11-18 14:30:00,31.52,31.56,31.5,31.52,29680.0,29.9884,30.0265,29.9694,29.9884,29680.0
2020-11-18 14:40:00,31.51,31.58,31.5,31.57,50284.0,29.9789,30.0455,29.9694,30.036,50284.0
2020-11-18 14:50:00,31.57,31.63,31.56,31.58,30956.0,30.036,30.0931,30.0265,30.0455,30956.0
2020-11-18 15:00:00,31.58,31.61,31.54,31.6,59200.0,30.0455,30.0741,30.0075,30.0645,59200.0
2020-11-18 15:10:00,31.61,31.65,31.6,31.6,28472.0,30.0741,30.1121,30.0645,30.0645,28472.0
2020-11-18 15:20:00,31.59,31.6,31.56,31.57,135232.0,30.055,30.0645,30.0265,30.036,135232.0
2020-11-18 15:30:00,31.57,31.57,31.44,31.45,90232.0,30.036,30.036,29.9123,29.9218,90232.0
2020-11-18 15:40:00,31.45,31.52,31.42,31.52,235088.0,29.9218,29.9884,29.8933,29.9884,235088.0
2020-11-18 15:50:00,31.53,31.53,31.45,31.45,810468.0,29.9979,29.9979,29.9218,29.9218,810468.0
2020-11-19 09:30:00,31.25,31.42,31.2,31.37,134536.0,29.7316,29.8933,29.684,29.8457,134536.0
2020-11-19 09:40:00,31.39,31.47,31.36,31.39,56008.0,29.8648,29.9409,29.8362,29.8648,56008.0
2020-11-19 09:50:00,31.4,31.43,31.33,31.42,79988.0,29.8743,29.9028,29.8077,29.8933,79988.0
2020-11-19 10:00:00,31.48,31.49,31.37,31.44,30172.0,29.9504,29.9599,29.8457,29.9123,30172.0
2020-11-19 10:10:00,31.46,31.55,31.46,31.52,28228.0,29.9313,30.017,29.9313,29.9884,28228.0
2020-11-19 10:20:00,31.52,31.55,31.43,31.51,129096.0,29.9884,30.017,29.9028,29.9789,129096.0
2020-11-19 10:30:00,31.52,31.62,31.52,31.62,42544.0,29.9884,30.0836,29.9884,30.0836,42544.0
2020-11-19 10:40:00,31.62,31.66,31.59,31.65,37732.0,30.0836,30.1216,30.055,30.1121,37732.0
2020-11-19 10:50:00,31.66,31.71,31.64,31.67,98056.0,30.1216,30.1692,30.1026,30.1311,98056.0
2020-11-19 11:00:00,31.66,31.77,31.66,31.75,137264.0,30.1216,30.2263,30.1216,30.2073,137264.0
2020-11-19 11:10:00,31.75,31.75,31.57,31.7,35328.0,30.2073,30.2073,30.036,30.1597,35328.0
2020-11-19 11:20:00,31.69,31.83,31.69,31.8,86744.0,30.1502,30.2834,30.1502,30.2548,86744.0
2020-11-19 11:30:00,31.8,31.81,31.58,31.64,53148.0,30.2548,30.2643,30.0455,30.1026,53148.0
2020-11-19 11:40:00,31.61,31.65,31.57,31.59,24172.0,30.0741,30.1121,30.036,30.055,24172.0
2020-11-19 11:50:00,31.59,31.61,31.56,31.61,14440.0,30.055,30.0741,30.0265,30.0741,14440.0
2020-11-19 12:00:00,31.61,31.61,31.54,31.58,21336.0,30.0741,30.0741,30.0075,30.0455,21336.0
2020-11-19 12:10:00,31.58,31.63,31.58,31.61,66228.0,30.0455,30.0931,30.0455,30.0741,66228.0
2020-11-19 12:20:00,31.62,31.66,31.61,31.65,54940.0,30.0836,30.1216,30.0741,30.1121,54940.0
2020-11-19 12:30:00,31.66,31.66,31.6,31.63,30996.0,30.1216,30.1216,30.0645,30.0931,30996.0
2020-11-19 12:40:00,31.63,31.63,31.52,31.52,34592.0,30.0931,30.0931,29.9884,29.9884,34592.0
2020-11-19 12:50:00,31.52,31.55,31.48,31.55,20176.0,29.9884,30.017,29.9504,30.017,20176.0
2020-11-19 13:00:00,31.55,31.6,31.54,31.54,20184.0,30.017,30.0645,30.0075,30.0075,20184.0
2020-11-19 13:10:00,31.56,31.59,31.55,31.59,20588.0,30.0265,30.055,30.017,30.055,20588.0
2020-11-19 13:20:00,31.58,31.66,31.58,31.61,20932.0,30.0455,30.1216,30.0455,30.0741,20932.0
2020-11-19 13:30:00,31.61,31.61,31.56,31.58,20564.0,30.0741,30.0741,30.0265,30.0455,20564.0
2020-11-19 13:40:00,31.58,31.59,31.54,31.59,15244.0,30.0455,30.055,30.0075,30.055,15244.0
2020-11-19 13:50:00,31.6,31.63,31.59,31.61,25520.0,30.0645,30.0931,30.055,30.0741,25520.0
2020-11-19 14:00:00,31.61,31.67,31.6,31.67,37144.0,30.0741,30.1311,30.0645,30.1311,37144.0
2020-11-19 14:10:00,31.68,31.72,31.68,31.68,25660.0,30.1407,30.1787,30.1407,30.1407,25660.0
2020-11-19 14:20:00,31.69,31.69,31.67,31.68,16012.0,30.1502,30.1502,30.1311,30.1407,16012.0
2020-11-19 14:30:00,31.68,31.75,31.68,31.75,22900.0,30.1407,30.2073,30.1407,30.2073,22900.0
2020-11-19 14:40:00,31.77,31.84,31.76,31.82,34252.0,30.2263,30.2929,30.2168,30.2739,34252.0
2020-11-19 14:50:00,31.8,31.81,31.76,31.79,23732.0,30.2548,30.2643,30.2168,30.2453,23732.0
2020-11-19 15:00:00,31.8,31.82,31.77,31.82,54008.0,30.2548,30.2739,30.2263,30.2739,54008.0
2020-11-19 15:10:00,31.83,31.91,31.83,31.86,58276.0,30.2834,30.3595,30.2834,30.3119,58276.0
2020-11-19 15:20:00,31.86,31.87,31.82,31.84,55840.0,30.3119,30.3214,30.2739,30.2929,55840.0
2020-11-19 15:30:00,31.84,31.88,31.8,31.86,98092.0,30.2929,30.3309,30.2548,30.3119,98092.0
2020-11-19 15:40:00,31.87,31.88,31.79,31.8,141104.0,30.3214,30.3309,30.2453,30.2548,141104.0
2020-11-19 15:50:00,31.81,31.84,31.76,31.79,329152.0,30.2643,30.2929,30.2168,30.2453,329152.0
2020-11-20 09:30:00,31.81,31.89,31.78,31.84,282028.0,30.2643,30.3405,30.2358,30.2929,282028.0
2020-11-20 09:40:00,31.86,32.01,31.82,32.01,58740.0,30.3119,30.4546,30.2739,30.4546,58740.0
2020-11-20 09:50:00,31.99,32.07,31.97,32.06,94340.0,30.4356,30.5117,30.4166,30.5022,94340.0
2020-11-20 10:00:00,32.07,32.11,31.99,32.09,57156.0,30.5117,30.5498,30.4356,30.5307,57156.0
2020-11-20 10:10:00,32.1,32.1,32.02,32.04,221964.0,30.5403,30.5403,30.4641,30.4832,221964.0
2020-11-20 10:20:00,32.04,32.06,31.98,32.05,63576.0,30.4832,30.5022,30.4261,30.4927,63576.0
2020-11-20 10:30:00,32.04,32.06,31.95,32.05,507468.0,30.4832,30.5022,30.3975,30.4927,507468.0
2020-11-20 10:40:00,32.03,32.06,31.99,32.02,162836.0,30.4737,30.5022,30.4356,30.4641,162836.0
2020-11-20 10:50:00,32.02,32.05,31.99,32.02,256516.0,30.4641,30.4927,30.4356,30.4641,256516.0
2020-11-20 11:00:00,32.01,32.04,31.86,31.9,94052.0,30.4546,30.4832,30.3119,30.35,94052.0
2020-11-20 11:10:00,31.87,31.88,31.84,31.88,97524.0,30.3214,30.3309,30.2929,30.3309,97524.0
2020-11-20 11:20:00,31.88,31.92,31.86,31.89,52996.0,30.3309,30.369,30.3119,30.3405,52996.0
2020-11-20 11:30:00,31.89,31.96,31.88,31.96,27200.0,30.3405,30.4071,30.3309,30.4071,27200.0
2020-11-20 11:40:00,31.96,31.98,31.93,31.94,76948.0,30.4071,30.4261,30.3785,30.388,76948.0
2020-11-20 11:50:00,31.93,32.0,31.93,31.97,23284.0,30.3785,30.4451,30.3785,30.4166,23284.0
2020-11-20 12:00:00,32.0,32.01,31.98,32.01,48096.0,30.4451,30.4546,30.4261,30.4546,48096.0
2020-11-20 12:10:00,32.01,32.02,31.99,31.99,49932.0,30.4546,30.4641,30.4356,30.4356,49932.0
2020-11-20 12:20:00,31.99,32.0,31.99,31.99,45524.0,30.4356,30.4451,30.4356,30.4356,45524.0
2020-11-20 12:30:00,31.99,32.0,31.97,31.99,65836.0,30.4356,30.4451,30.4166,30.4356,65836.0
2020-11-20 12:40:00,32.0,32.01,32.0,32.0,42708.0,30.4451,30.4546,30.4451,30.4451,42708.0
2020-11-20 12:50:00,31.99,31.99,31.97,31.99,18612.0,30.4356,30.4356,30.4166,30.4356,18612.0
2020-11-20 13:00:00,31.98,31.98,31.95,31.96,38696.0,30.4261,30.4261,30.3975,30.4071,38696.0
2020-11-20 13:10:00,31.96,31.99,31.95,31.97,46864.0,30.4071,30.4356,30.3975,30.4166,46864.0
2020-11-20 13:20:00,31.98,31.99,31.97,31.99,51384.0,30.4261,30.4356,30.4166,30.4356,51384.0
2020-11-20 13:30:00,31.99,32.01,31.97,32.0,97768.0,30.4356,30.4546,30.4166,30.4451,97768.0
2020-11-20 13:40:00,31.99,32.0,31.98,31.98,34220.0,30.4356,30.4451,30.4261,30.4261,34220.0
2020-11-20 13:50:00,31.99,32.01,31.98,32.01,128608.0,30.4356,30.4546,30.4261,30.4546,128608.0
2020-11-20 14:00:00,32.01,32.04,32.0,32.03,85148.0,30.4546,30.4832,30.4451,30.4737,85148.0
2020-11-20 14:10:00,32.02,32.04,32.01,32.03,52736.0,30.4641,30.4832,30.4546,30.4737,52736.0
2020-11-20 14:20:00,32.02,32.04,32.01,32.04,72800.0,30.4641,30.4832,30.4546,30.4832,72800.0
2020-11-20 14:30:00,32.04,32.08,32.03,32.04,140112.0,30.4832,30.5212,30.4737,30.4832,140112.0
2020-11-20 14:40:00,32.04,32.08,32.03,32.06,119740.0,30.4832,30.5212,30.4737,30.5022,119740.0
2020-11-20 14:50:00,32.07,32.07,32.02,32.03,77368.0,30.5117,30.5117,30.4641,30.4737,77368.0
2020-11-20 15:00:00,32.04,32.04,31.98,31.98,50804.0,30.4832,30.4832,30.4261,30.4261,50804.0
2020-11-20 15:10:00,31.97,31.98,31.93,31.97,116740.0,30.4166,30.4261,30.3785,30.4166,116740.0
2020-11-20 15:20:00,31.97,32.01,31.96,31.98,142008.0,30.4166,30.4546,30.4071,30.4261,142008.0
2020-11-20 15:30:00,31.98,32.02,31.97,32.01,145800.0,30.4261,30.4641,30.4166,30.4546,145800.0
2020-11-20 15:40:00,32.0,32.06,31.99,32.01,122900.0,30.4451,30.5022,30.4356,30.4546,122900.0
2020-11-20 15:50:00,32.0,32.0,31.84,31.85,460400.0,30.4451,30.4451,30.2929,30.3024,460400.0
2020-11-23 09:30:00,32.09,32.22,32.02,32.2,93828.0,30.5307,30.6544,30.4641,30.6354,93828.0
2020-11-23 09:40:00,32.19,32.3,32.18,32.29,46988.0,30.6259,30.7305,30.6164,30.721,46988.0
2020-11-23 09:50:00,32.35,32.4,32.32,32.34,31576.0,30.7781,30.8257,30.7496,30.7686,31576.0
2020-11-23 10:00:00,32.3,32.32,32.14,32.23,155996.0,30.7305,30.7496,30.5783,30.6639,155996.0
2020-11-23 10:10:00,32.25,32.25,32.19,32.19,49812.0,30.683,30.683,30.6259,30.6259,49812.0
2020-11-23 10:20:00,32.19,32.19,32.07,32.08,131264.0,30.6259,30.6259,30.5117,30.5212,131264.0
2020-11-23 10:30:00,32.05,32.18,32.05,32.18,72296.0,30.4927,30.6164,30.4927,30.6164,72296.0
2020-11-23 10:40:00,32.2,32.27,32.18,32.27,33000.0,30.6354,30.702,30.6164,30.702,33000.0
2020-11-23 10:50:00,32.26,32.31,32.24,32.3,44984.0,30.6925,30.74,30.6734,30.7305,44984.0
2020-11-23 11:00:00,32.29,32.32,32.26,32.29,189252.0,30.721,30.7496,30.6925,30.721,189252.0
2020-11-23 11:10:00,32.26,32.27,32.1,32.15,158000.0,30.6925,30.702,30.5403,30.5878,158000.0
2020-11-23 11:20:00,32.13,32.14,32.02,32.04,30324.0,30.5688,30.5783,30.4641,30.4832,30324.0
2020-11-23 11:30:00,32.03,32.07,31.93,32.06,79128.0,30.4737,30.5117,30.3785,30.5022,79128.0
2020-11-23 11:40:00,32.07,32.12,32.01,32.07,138052.0,30.5117,30.5593,30.4546,30.5117,138052.0
2020-11-23 11:50:00,32.07,32.08,31.99,32.01,32516.0,30.5117,30.5212,30.4356,30.4546,32516.0
2020-11-23 12:00:00,32.01,32.04,31.97,32.0,51760.0,30.4546,30.4832,30.4166,30.4451,51760.0
2020-11-23 12:10:00,32.02,32.03,31.95,31.95,38248.0,30.4641,30.4737,30.3975,30.3975,38248.0
2020-11-23 12:20:00,31.98,31.98,31.91,31.92,22292.0,30.4261,30.4261,30.3595,30.369,22292.0
2020-11-23 12:30:00,31.9,31.97,31.9,31.97,22224.0,30.35,30.4166,30.35,30.4166,22224.0
2020-11-23 12:40:00,31.96,31.98,31.94,31.94,13664.0,30.4071,30.4261,30.388,30.388,13664.0
2020-11-23 12:50:00,31.93,31.96,31.93,31.93,14056.0,30.3785,30.4071,30.3785,30.3785,14056.0
2020-11-23 13:00:00,31.94,32.03,31.93,32.02,80280.0,30.388,30.4737,30.3785,30.4641,80280.0
2020-11-23 13:10:00,32.02,32.08,32.02,32.08,20244.0,30.4641,30.5212,30.4641,30.5212,20244.0
2020-11-23 13:20:00,32.06,32.08,32.05,32.06,34672.0,30.5022,30.5212,30.4927,30.5022,34672.0
2020-11-23 13:30:00,32.06,32.06,31.98,31.99,40724.0,30.5022,30.5022,30.4261,30.4356,40724.0
2020-11-23 13:40:00,31.99,32.03,31.94,32.01,40008.0,30.4356,30.4737,30.388,30.4546,40008.0
2020-11-23 13:50:00,32.02,32.04,32.01,32.02,35512.0,30.4641,30.4832,30.4546,30.4641,35512.0
2020-11-23 14:00:00,32.01,32.03,31.96,32.0,47300.0,30.4546,30.4737,30.4071,30.4451,47300.0
2020-11-23 14:10:00,31.99,32.01,31.95,31.98,62628.0,30.4356,30.4546,30.3975,30.4261,62628.0
2020-11-23 14:20:00,31.99,32.02,31.98,32.0,51528.0,30.4356,30.4641,30.4261,30.4451,51528.0
2020-11-23 14:30:00,32.0,32.02,31.95,31.96,84124.0,30.4451,30.4641,30.3975,30.4071,84124.0
2020-11-23 14:40:00,31.97,31.98,31.95,31.98,55500.0,30.4166,30.4261,30.3975,30.4261,55500.0
2020-11-23 14:50:00,31.96,32.02,31.95,32.01,49412.0,30.4071,30.4641,30.3975,30.4546,49412.0
2020-11-23 15:00:00,32.02,32.1,32.02,32.09,39968.0,30.4641,30.5403,30.4641,30.5307,39968.0
2020-11-23 15:10:00,32.09,32.09,32.02,32.03,52088.0,30.5307,30.5307,30.4641,30.4737,52088.0
2020-11-23 15:20:00,32.03,32.04,31.98,31.99,47384.0,30.4737,30.4832,30.4261,30.4356,47384.0
2020-11-23 15:30:00,31.99,31.99,31.88,31.92,141268.0,30.4356,30.4356,30.3309,30.369,141268.0
2020-11-23 15:40:00,31.92,32.01,31.92,32.0,117784.0,30.369,30.4546,30.369,30.4451,117784.0
2020-11-23 15:50:00,32.01,32.04,31.95,32.02,489104.0,30.4546,30.4832,30.3975,30.4641,489104.0
2020-11-24 09:30:00,32.35,32.41,32.23,32.3,142844.0,30.7781,30.8352,30.6639,30.7305,142844.0
2020-11-24 09:40:00,32.3,32.3,32.13,32.18,32348.0,30.7305,30.7305,30.5688,30.6164,32348.0
2020-11-24 09:50:00,32.17,32.37,32.17,32.37,32444.0,30.6069,30.7971,30.6069,30.7971,32444.0
2020-11-24 10:00:00,32.37,32.43,32.34,32.41,33964.0,30.7971,30.8542,30.7686,30.8352,33964.0
2020-11-24 10:10:00,32.41,32.43,32.37,32.42,72440.0,30.8352,30.8542,30.7971,30.8447,72440.0
2020-11-24 10:20:00,32.42,32.43,32.36,32.39,66272.0,30.8447,30.8542,30.7876,30.8162,66272.0
2020-11-24 10:30:00,32.39,32.39,32.27,32.34,77768.0,30.8162,30.8162,30.702,30.7686,77768.0
2020-11-24 10:40:00,32.34,32.45,32.33,32.45,62464.0,30.7686,30.8732,30.7591,30.8732,62464.0
2020-11-24 10:50:00,32.46,32.49,32.44,32.44,87704.0,30.8828,30.9113,30.8637,30.8637,87704.0
2020-11-24 11:00:00,32.44,32.48,32.4,32.46,35868.0,30.8637,30.9018,30.8257,30.8828,35868.0
2020-11-24 11:10:00,32.46,32.56,32.45,32.54,253296.0,30.8828,30.9779,30.8732,30.9589,253296.0
2020-11-24 11:20:00,32.55,32.6,32.55,32.59,64468.0,30.9684,31.016,30.9684,31.0064,64468.0
2020-11-24 11:30:00,32.59,32.65,32.57,32.59,96940.0,31.0064,31.0635,30.9874,31.0064,96940.0
2020-11-24 11:40:00,32.59,32.68,32.59,32.68,52288.0,31.0064,31.0921,31.0064,31.0921,52288.0
2020-11-24 11:50:00,32.67,32.72,32.63,32.65,39820.0,31.0826,31.1301,31.0445,31.0635,39820.0
2020-11-24 12:00:00,32.65,32.65,32.59,32.6,45792.0,31.0635,31.0635,31.0064,31.016,45792.0
2020-11-24 12:10:00,32.6,32.61,32.57,32.57,25612.0,31.016,31.0255,30.9874,30.9874,25612.0
2020-11-24 12:20:00,32.55,32.56,32.52,32.54,36712.0,30.9684,30.9779,30.9398,30.9589,36712.0
2020-11-24 12:30:00,32.55,32.61,32.54,32.55,31852.0,30.9684,31.0255,30.9589,30.9684,31852.0
2020-11-24 12:40:00,32.55,32.56,32.53,32.54,34932.0,30.9684,30.9779,30.9494,30.9589,34932.0
2020-11-24 12:50:00,32.55,32.6,32.55,32.57,58828.0,30.9684,31.016,30.9684,30.9874,58828.0
2020-11-24 13:00:00,32.57,32.63,32.56,32.61,47600.0,30.9874,31.0445,30.9779,31.0255,47600.0
2020-11-24 13:10:00,32.61,32.62,32.6,32.61,51772.0,31.0255,31.035,31.016,31.0255,51772.0
2020-11-24 13:20:00,32.61,32.61,32.56,32.6,30632.0,31.0255,31.0255,30.9779,31.016,30632.0
2020-11-24 13:30:00,32.6,32.61,32.57,32.59,47600.0,31.016,31.0255,30.9874,31.0064,47600.0
2020-11-24 13:40:00,32.6,32.71,32.57,32.58,64008.0,31.016,31.1206,30.9874,30.9969,64008.0
2020-11-24 13:50:00,32.58,32.59,32.56,32.58,20316.0,30.9969,31.0064,30.9779,30.9969,20316.0
2020-11-24 14:00:00,32.58,32.65,32.58,32.59,46704.0,30.9969,31.0635,30.9969,31.0064,46704.0
2020-11-24 14:10:00,32.6,32.76,32.59,32.74,141972.0,31.016,31.1682,31.0064,31.1492,141972.0
2020-11-24 14:20:00,32.74,32.77,32.74,32.74,170040.0,31.1492,31.1777,31.1492,31.1492,170040.0
2020-11-24 14:30:00,32.74,32.84,32.73,32.83,157520.0,31.1492,31.2443,31.1396,31.2348,157520.0
2020-11-24 14:40:00,32.84,32.87,32.8,32.8,112036.0,31.2443,31.2728,31.2062,31.2062,112036.0
2020-11-24 14:50:00,32.81,32.87,32.8,32.87,60064.0,31.2158,31.2728,31.2062,31.2728,60064.0
2020-11-24 15:00:00,32.86,32.86,32.81,32.83,55632.0,31.2633,31.2633,31.2158,31.2348,55632.0
2020-11-24 15:10:00,32.82,32.86,32.79,32.81,60308.0,31.2253,31.2633,31.1967,31.2158,60308.0
2020-11-24 15:20:00,32.8,32.87,32.8,32.86,73260.0,31.2062,31.2728,31.2062,31.2633,73260.0
2020-11-24 15:30:00,32.85,32.86,32.8,32.82,93844.0,31.2538,31.2633,31.2062,31.2253,93844.0
2020-11-24 15:40:00,32.82,32.83,32.77,32.81,143704.0,31.2253,31.2348,31.1777,31.2158,143704.0
2020-11-24 15:50:00,32.79,32.85,32.79,32.81,391628.0,31.1967,31.2538,31.1967,31.2158,391628.0
2020-11-25 09:30:00,32.69,32.69,32.48,32.6,140464.0,31.1016,31.1016,30.9018,31.016,140464.0
2020-11-25 09:40:00,32.58,32.68,32.54,32.59,44716.0,30.9969,31.0921,30.9589,31.0064,44716.0
2020-11-25 09:50:00,32.59,32.6,32.47,32.5,26960.0,31.0064,31.016,30.8923,30.9208,26960.0
2020-11-25 10:00:00,32.51,32.59,32.49,32.59,34096.0,30.9303,31.0064,30.9113,31.0064,34096.0
2020-11-25 10:10:00,32.61,32.68,32.61,32.67,22420.0,31.0255,31.0921,31.0255,31.0826,22420.0
2020-11-25 10:20:00,32.67,32.67,32.6,32.63,53316.0,31.0826,31.0826,31.016,31.0445,53316.0
2020-11-25 10:30:00,32.65,32.69,32.63,32.65,44152.0,31.0635,31.1016,31.0445,31.0635,44152.0
2020-11-25 10:40:00,32.63,32.63,32.57,32.59,42544.0,31.0445,31.0445,30.9874,31.0064,42544.0
2020-11-25 10:50:00,32.59,32.61,32.51,32.52,72524.0,31.0064,31.0255,30.9303,30.9398,72524.0
2020-11-25 11:00:00,32.52,32.61,32.51,32.61,88028.0,30.9398,31.0255,30.9303,31.0255,88028.0
2020-11-25 11:10:00,32.6,32.6,32.57,32.58,40000.0,31.016,31.016,30.9874,30.9969,40000.0
2020-11-25 11:20:00,32.58,32.61,32.55,32.59,82056.0,30.9969,31.0255,30.9684,31.0064,82056.0
2020-11-25 11:30:00,32.59,32.59,32.55,32.57,36536.0,31.0064,31.0064,30.9684,30.9874,36536.0
2020-11-25 11:40:00,32.57,32.61,32.53,32.6,113212.0,30.9874,31.0255,30.9494,31.016,113212.0
2020-11-25 11:50:00,32.62,32.65,32.6,32.62,26156.0,31.035,31.0635,31.016,31.035,26156.0
2020-11-25 12:00:00,32.62,32.63,32.58,32.59,16804.0,31.035,31.0445,30.9969,31.0064,16804.0
2020-11-25 12:10:00,32.61,32.61,32.57,32.57,20680.0,31.0255,31.0255,30.9874,30.9874,20680.0
2020-11-25 12:20:00,32.57,32.58,32.56,32.56,15652.0,30.9874,30.9969,30.9779,30.9779,15652.0
2020-11-25 12:30:00,32.56,32.62,32.56,32.62,74232.0,30.9779,31.035,30.9779,31.035,74232.0
2020-11-25 12:40:00,32.63,32.69,32.62,32.66,26520.0,31.0445,31.1016,31.035,31.073,26520.0
2020-11-25 12:50:00,32.68,32.71,32.66,32.7,22152.0,31.0921,31.1206,31.073,31.1111,22152.0
2020-11-25 13:00:00,32.71,32.73,32.66,32.68,34532.0,31.1206,31.1396,31.073,31.0921,34532.0
2020-11-25 13:10:00,32.68,32.69,32.62,32.65,19700.0,31.0921,31.1016,31.035,31.0635,19700.0
2020-11-25 13:20:00,32.65,32.67,32.64,32.65,27092.0,31.0635,31.0826,31.054,31.0635,27092.0
2020-11-25 13:30:00,32.65,32.7,32.63,32.68,29448.0,31.0635,31.1111,31.0445,31.0921,29448.0
2020-11-25 13:40:00,32.68,32.68,32.62,32.62,19484.0,31.0921,31.0921,31.035,31.035,19484.0
2020-11-25 13:50:00,32.62,32.66,32.6,32.63,32324.0,31.035,31.073,31.016,31.0445,32324.0
2020-11-25 14:00:00,32.63,32.63,32.56,32.57,22380.0,31.0445,31.0445,30.9779,30.9874,22380.0
2020-11-25 14:10:00,32.57,32.57,32.54,32.57,28688.0,30.9874,30.9874,30.9589,30.9874,28688.0
2020-11-25 14:20:00,32.58,32.66,32.58,32.63,37284.0,30.9969,31.073,30.9969,31.0445,37284.0
2020-11-25 14:30:00,32.63,32.64,32.6,32.6,23980.0,31.0445,31.054,31.016,31.016,23980.0
2020-11-25 14:40:00,32.61,32.64,32.61,32.63,47044.0,31.0255,31.054,31.0255,31.0445,47044.0
2020-11-25 14:50:00,32.63,32.68,32.63,32.68,28976.0,31.0445,31.0921,31.0445,31.0921,28976.0
2020-11-25 15:00:00,32.68,32.72,32.65,32.72,34912.0,31.0921,31.1301,31.0635,31.1301,34912.0
2020-11-25 15:10:00,32.72,32.79,32.72,32.79,53588.0,31.1301,31.1967,31.1301,31.1967,53588.0
2020-11-25 15:20:00,32.78,32.78,32.73,32.76,51780.0,31.1872,31.1872,31.1396,31.1682,51780.0
2020-11-25 15:30:00,32.76,32.77,32.73,32.75,93920.0,31.1682,31.1777,31.1396,31.1587,93920.0
2020-11-25 15:40:00,32.75,32.79,32.75,32.78,113564.0,31.1587,31.1967,31.1587,31.1872,113564.0
2020-11-25 15:50:00,32.77,32.77,32.7,32.71,370728.0,31.1777,31.1777,31.1111,31.1206,370728.0
2020-11-27 09:30:00,32.93,33.11,32.85,33.05,174788.0,31.3299,31.5012,31.2538,31.4441,174788.0
2020-11-27 09:40:00,33.01,33.08,32.99,33.06,60144.0,31.406,31.4726,31.387,31.4536,60144.0
2020-11-27 09:50:00,33.08,33.08,32.97,33.03,44256.0,31.4726,31.4726,31.368,31.4251,44256.0
2020-11-27 10:00:00,33.03,33.03,32.83,32.92,32348.0,31.4251,31.4251,31.2348,31.3204,32348.0
2020-11-27 10:10:00,32.91,32.94,32.8,32.8,21588.0,31.3109,31.3394,31.2062,31.2062,21588.0
2020-11-27 10:20:00,32.8,32.88,32.79,32.87,22040.0,31.2062,31.2824,31.1967,31.2728,22040.0
2020-11-27 10:30:00,32.86,32.88,32.8,32.88,46576.0,31.2633,31.2824,31.2062,31.2824,46576.0
2020-11-27 10:40:00,32.89,32.99,32.88,32.99,52504.0,31.2919,31.387,31.2824,31.387,52504.0
2020-11-27 10:50:00,32.97,32.98,32.88,32.91,38592.0,31.368,31.3775,31.2824,31.3109,38592.0
2020-11-27 11:00:00,32.93,32.96,32.91,32.96,30428.0,31.3299,31.3585,31.3109,31.3585,30428.0
2020-11-27 11:10:00,32.96,32.97,32.92,32.97,36516.0,31.3585,31.368,31.3204,31.368,36516.0
2020-11-27 11:20:00,32.98,32.98,32.94,32.97,30016.0,31.3775,31.3775,31.3394,31.368,30016.0
2020-11-27 11:30:00,32.97,32.97,32.79,32.85,67432.0,31.368,31.368,31.1967,31.2538,67432.0
2020-11-27 11:40:00,32.87,32.9,32.79,32.79,40840.0,31.2728,31.3014,31.1967,31.1967,40840.0
2020-11-27 11:50:00,32.81,32.86,32.77,32.85,39236.0,31.2158,31.2633,31.1777,31.2538,39236.0
2020-11-27 12:00:00,32.86,32.87,32.83,32.84,69932.0,31.2633,31.2728,31.2348,31.2443,69932.0
2020-11-27 12:10:00,32.85,32.89,32.82,32.88,30956.0,31.2538,31.2919,31.2253,31.2824,30956.0
2020-11-27 12:20:00,32.87,32.87,32.82,32.83,52232.0,31.2728,31.2728,31.2253,31.2348,52232.0
2020-11-27 12:30:00,32.83,32.87,32.81,32.86,54036.0,31.2348,31.2728,31.2158,31.2633,54036.0
2020-11-27 12:40:00,32.87,32.9,32.87,32.88,53308.0,31.2728,31.3014,31.2728,31.2824,53308.0
2020-11-27 12:50:00,32.9,32.99,32.89,32.98,152120.0,31.3014,31.387,31.2919,31.3775,152120.0
2020-11-30 09:30:00,32.81,33.03,32.76,32.82,242508.0,31.2158,31.4251,31.1682,31.2253,242508.0
2020-11-30 09:40:00,32.84,32.94,32.83,32.83,108704.0,31.2443,31.3394,31.2348,31.2348,108704.0
2020-11-30 09:50:00,32.81,32.85,32.72,32.8,121628.0,31.2158,31.2538,31.1301,31.2062,121628.0
2020-11-30 10:00:00,32.81,32.84,32.73,32.73,58456.0,31.2158,31.2443,31.1396,31.1396,58456.0
2020-11-30 10:10:00,32.73,32.82,32.73,32.82,70628.0,31.1396,31.2253,31.1396,31.2253,70628.0
2020-11-30 10:20:00,32.83,32.85,32.79,32.8,63404.0,31.2348,31.2538,31.1967,31.2062,63404.0
2020-11-30 10:30:00,32.79,32.79,32.64,32.67,107928.0,31.1967,31.1967,31.054,31.0826,107928.0
2020-11-30 10:40:00,32.66,32.67,32.51,32.6,84492.0,31.073,31.0826,30.9303,31.016,84492.0
2020-11-30 10:50:00,32.61,32.71,32.61,32.64,41916.0,31.0255,31.1206,31.0255,31.054,41916.0
2020-11-30 11:00:00,32.65,32.74,32.65,32.69,41936.0,31.0635,31.1492,31.0635,31.1016,41936.0
2020-11-30 11:10:00,32.7,32.75,32.55,32.55,46780.0,31.1111,31.1587,30.9684,30.9684,46780.0
2020-11-30 11:20:00,32.57,32.61,32.57,32.61,60004.0,30.9874,31.0255,30.9874,31.0255,60004.0
2020-11-30 11:30:00,32.62,32.65,32.56,32.65,52916.0,31.035,31.0635,30.9779,31.0635,52916.0
2020-11-30 11:40:00,32.64,32.71,32.63,32.71,43896.0,31.054,31.1206,31.0445,31.1206,43896.0
2020-11-30 11:50:00,32.7,32.79,32.68,32.68,161876.0,31.1111,31.1967,31.0921,31.0921,161876.0
2020-11-30 12:00:00,32.67,32.67,32.56,32.63,40248.0,31.0826,31.0826,30.9779,31.0445,40248.0
2020-11-30 12:10:00,32.64,32.64,32.58,32.58,25784.0,31.054,31.054,30.9969,30.9969,25784.0
2020-11-30 12:20:00,32.57,32.61,32.55,32.6,35944.0,30.9874,31.0255,30.9684,31.016,35944.0
2020-11-30 12:30:00,32.62,32.71,32.61,32.71,84000.0,31.035,31.1206,31.0255,31.1206,84000.0
2020-11-30 12:40:00,32.72,32.77,32.68,32.75,89136.0,31.1301,31.1777,31.0921,31.1587,89136.0
2020-11-30 12:50:00,32.76,32.77,32.64,32.68,117032.0,31.1682,31.1777,31.054,31.0921,117032.0
2020-11-30 13:00:00,32.67,32.68,32.62,32.62,37968.0,31.0826,31.0921,31.035,31.035,37968.0
2020-11-30 13:10:00,32.62,32.69,32.62,32.69,72972.0,31.035,31.1016,31.035,31.1016,72972.0
2020-11-30 13:20:00,32.68,32.7,32.67,32.68,20084.0,31.0921,31.1111,31.0826,31.0921,20084.0
2020-11-30 13:30:00,32.68,32.72,32.68,32.7,34028.0,31.0921,31.1301,31.0921,31.1111,34028.0
2020-11-30 13:40:00,32.71,32.76,32.71,32.75,42168.0,31.1206,31.1682,31.1206,31.1587,42168.0
2020-11-30 13:50:00,32.75,32.75,32.69,32.69,31980.0,31.1587,31.1587,31.1016,31.1016,31980.0
2020-11-30 14:00:00,32.68,32.68,32.64,32.66,39644.0,31.0921,31.0921,31.054,31.073,39644.0
2020-11-30 14:10:00,32.66,32.7,32.65,32.7,35440.0,31.073,31.1111,31.0635,31.1111,35440.0
2020-11-30 14:20:00,32.69,32.76,32.68,32.75,75012.0,31.1016,31.1682,31.0921,31.1587,75012.0
2020-11-30 14:30:00,32.76,32.76,32.68,32.68,40204.0,31.1682,31.1682,31.0921,31.0921,40204.0
2020-11-30 14:40:00,32.69,32.7,32.62,32.65,51240.0,31.1016,31.1111,31.035,31.0635,51240.0
2020-11-30 14:50:00,32.66,32.78,32.65,32.78,243388.0,31.073,31.1872,31.0635,31.1872,243388.0
2020-11-30 15:00:00,32.79,32.8,32.7,32.7,56936.0,31.1967,31.2062,31.1111,31.1111,56936.0
2020-11-30 15:10:00,32.7,32.76,32.63,32.75,75480.0,31.1111,31.1682,31.0445,31.1587,75480.0
2020-11-30 15:20:00,32.74,32.79,32.72,32.72,74536.0,31.1492,31.1967,31.1301,31.1301,74536.0
2020-11-30 15:30:00,32.73,32.8,32.73,32.74,142012.0,31.1396,31.2062,31.1396,31.1492,142012.0
2020-11-30 15:40:00,32.72,32.72,32.64,32.7,126520.0,31.1301,31.1301,31.054,31.1111,126520.0
2020-11-30 15:50:00,32.7,32.74,32.65,32.73,599588.0,31.1111,31.1492,31.0635,31.1396,599588.0
2020-12-01 09:30:00,33.08,33.34,33.02,33.05,230916.0,31.4726,31.72,31.4155,31.4441,230916.0
2020-12-01 09:40:00,33.08,33.2,33.08,33.11,62800.0,31.4726,31.5868,31.4726,31.5012,62800.0
2020-12-01 09:50:00,33.1,33.21,33.06,33.11,54432.0,31.4917,31.5963,31.4536,31.5012,54432.0
2020-12-01 10:00:00,33.11,33.3,33.08,33.25,63732.0,31.5012,31.6819,31.4726,31.6344,63732.0
2020-12-01 10:10:00,33.25,33.35,33.24,33.34,53280.0,31.6344,31.7295,31.6249,31.72,53280.0
2020-12-01 10:20:00,33.35,33.39,33.26,33.27,53288.0,31.7295,31.7676,31.6439,31.6534,53288.0
2020-12-01 10:30:00,33.25,33.3,33.07,33.08,77596.0,31.6344,31.6819,31.4631,31.4726,77596.0
2020-12-01 10:40:00,33.08,33.11,32.99,33.04,58132.0,31.4726,31.5012,31.387,31.4346,58132.0
2020-12-01 10:50:00,33.05,33.08,32.97,33.0,48904.0,31.4441,31.4726,31.368,31.3965,48904.0
2020-12-01 11:00:00,33.0,33.1,32.99,33.04,64620.0,31.3965,31.4917,31.387,31.4346,64620.0
2020-12-01 11:10:00,33.05,33.12,33.05,33.08,74844.0,31.4441,31.5107,31.4441,31.4726,74844.0
2020-12-01 11:20:00,33.08,33.17,33.08,33.11,76584.0,31.4726,31.5583,31.4726,31.5012,76584.0
2020-12-01 11:30:00,33.11,33.2,33.04,33.07,60196.0,31.5012,31.5868,31.4346,31.4631,60196.0
2020-12-01 11:40:00,33.08,33.1,33.04,33.06,25796.0,31.4726,31.4917,31.4346,31.4536,25796.0
2020-12-01 11:50:00,33.05,33.07,33.02,33.03,22460.0,31.4441,31.4631,31.4155,31.4251,22460.0
2020-12-01 12:00:00,33.02,33.05,32.99,33.01,31736.0,31.4155,31.4441,31.387,31.406,31736.0
2020-12-01 12:10:00,33.01,33.02,32.97,32.97,13604.0,31.406,31.4155,31.368,31.368,13604.0
2020-12-01 12:20:00,32.99,33.14,32.98,33.1,144636.0,31.387,31.5297,31.3775,31.4917,144636.0
2020-12-01 12:30:00,33.1,33.14,33.07,33.11,203544.0,31.4917,31.5297,31.4631,31.5012,203544.0
2020-12-01 12:40:00,33.11,33.13,33.07,33.09,109168.0,31.5012,31.5202,31.4631,31.4821,109168.0
2020-12-01 12:50:00,33.09,33.1,33.06,33.09,26012.0,31.4821,31.4917,31.4536,31.4821,26012.0
2020-12-01 13:00:00,33.09,33.09,33.03,33.05,28324.0,31.4821,31.4821,31.4251,31.4441,28324.0
2020-12-01 13:10:00,33.06,33.08,33.02,33.08,29100.0,31.4536,31.4726,31.4155,31.4726,29100.0
2020-12-01 13:20:00,33.08,33.12,33.01,33.06,107920.0,31.4726,31.5107,31.406,31.4536,107920.0
2020-12-01 13:30:00,33.07,33.09,33.04,33.06,70588.0,31.4631,31.4821,31.4346,31.4536,70588.0
2020-12-01 13:40:00,33.07,33.07,33.0,33.0,457156.0,31.4631,31.4631,31.3965,31.3965,457156.0
2020-12-01 13:50:00,33.01,33.09,32.99,33.09,124348.0,31.406,31.4821,31.387,31.4821,124348.0
2020-12-01 14:00:00,33.08,33.09,33.04,33.08,50128.0,31.4726,31.4821,31.4346,31.4726,50128.0
2020-12-01 14:10:00,33.08,33.15,33.08,33.11,51048.0,31.4726,31.5392,31.4726,31.5012,51048.0
2020-12-01 14:20:00,33.11,33.13,33.07,33.09,101220.0,31.5012,31.5202,31.4631,31.4821,101220.0
2020-12-01 14:30:00,33.09,33.09,33.03,33.04,349896.0,31.4821,31.4821,31.4251,31.4346,349896.0
2020-12-01 14:40:00,33.04,33.08,33.03,33.04,157548.0,31.4346,31.4726,31.4251,31.4346,157548.0
2020-12-01 14:50:00,33.04,33.04,32.97,32.97,49424.0,31.4346,31.4346,31.368,31.368,49424.0
2020-12-01 15:00:00,32.98,33.0,32.87,32.88,154876.0,31.3775,31.3965,31.2728,31.2824,154876.0
2020-12-01 15:10:00,32.88,32.92,32.87,32.88,56236.0,31.2824,31.3204,31.2728,31.2824,56236.0
2020-12-01 15:20:00,32.88,32.95,32.88,32.94,67488.0,31.2824,31.349,31.2824,31.3394,67488.0
2020-12-01 15:30:00,32.94,32.96,32.91,32.93,78704.0,31.3394,31.3585,31.3109,31.3299,78704.0
2020-12-01 15:40:00,32.92,32.98,32.88,32.95,205880.0,31.3204,31.3775,31.2824,31.349,205880.0
2020-12-01 15:50:00,32.97,32.99,32.88,32.88,685968.0,31.368,31.387,31.2824,31.2824,685968.0
2020-12-02 09:30:00,32.88,32.95,32.77,32.77,183028.0,31.2824,31.349,31.1777,31.1777,183028.0
2020-12-02 09:40:00,32.77,32.89,32.75,32.84,113108.0,31.1777,31.2919,31.1587,31.2443,113108.0
2020-12-02 09:50:00,32.86,32.92,32.8,32.89,145640.0,31.2633,31.3204,31.2062,31.2919,145640.0
2020-12-02 10:00:00,32.89,32.92,32.83,32.83,119296.0,31.2919,31.3204,31.2348,31.2348,119296.0
2020-12-02 10:10:00,32.83,32.86,32.79,32.81,93568.0,31.2348,31.2633,31.1967,31.2158,93568.0
2020-12-02 10:20:00,32.82,32.87,32.79,32.87,90620.0,31.2253,31.2728,31.1967,31.2728,90620.0
2020-12-02 10:30:00,32.88,32.92,32.83,32.87,100984.0,31.2824,31.3204,31.2348,31.2728,100984.0
2020-12-02 10:40:00,32.87,32.91,32.78,32.8,64800.0,31.2728,31.3109,31.1872,31.2062,64800.0
2020-12-02 10:50:00,32.79,32.82,32.77,32.8,54092.0,31.1967,31.2253,31.1777,31.2062,54092.0
2020-12-02 11:00:00,32.81,32.84,32.8,32.8,71536.0,31.2158,31.2443,31.2062,31.2062,71536.0
2020-12-02 11:10:00,32.8,32.84,32.78,32.79,210724.0,31.2062,31.2443,31.1872,31.1967,210724.0
2020-12-02 11:20:00,32.78,32.84,32.74,32.74,57968.0,31.1872,31.2443,31.1492,31.1492,57968.0
2020-12-02 11:30:00,32.74,32.8,32.74,32.76,51544.0,31.1492,31.2062,31.1492,31.1682,51544.0
2020-12-02 11:40:00,32.75,32.75,32.7,32.73,36892.0,31.1587,31.1587,31.1111,31.1396,36892.0
2020-12-02 11:50:00,32.73,32.75,32.7,32.7,40248.0,31.1396,31.1587,31.1111,31.1111,40248.0
2020-12-02 12:00:00,32.71,32.73,32.68,32.71,41884.0,31.1206,31.1396,31.0921,31.1206,41884.0
2020-12-02 12:10:00,32.72,32.78,32.71,32.77,80588.0,31.1301,31.1872,31.1206,31.1777,80588.0
2020-12-02 12:20:00,32.77,32.79,32.74,32.79,40852.0,31.1777,31.1967,31.1492,31.1967,40852.0
2020-12-02 12:30:00,32.78,32.79,32.76,32.77,23260.0,31.1872,31.1967,31.1682,31.1777,23260.0
2020-12-02 12:40:00,32.77,32.77,32.75,32.76,29740.0,31.1777,31.1777,31.1587,31.1682,29740.0
2020-12-02 12:50:00,32.76,32.8,32.7,32.72,112264.0,31.1682,31.2062,31.1111,31.1301,112264.0
2020-12-02 13:00:00,32.71,32.71,32.68,32.69,29780.0,31.1206,31.1206,31.0921,31.1016,29780.0
2020-12-02 13:10:00,32.69,32.74,32.68,32.71,35272.0,31.1016,31.1492,31.0921,31.1206,35272.0
2020-12-02 13:20:00,32.69,32.69,32.6,32.64,47024.0,31.1016,31.1016,31.016,31.054,47024.0
2020-12-02 13:30:00,32.65,32.68,32.65,32.65,34716.0,31.0635,31.0921,31.0635,31.0635,34716.0
2020-12-02 13:40:00,32.65,32.65,32.59,32.59,65100.0,31.0635,31.0635,31.0064,31.0064,65100.0
2020-12-02 13:50:00,32.58,32.61,32.57,32.59,58804.0,30.9969,31.0255,30.9874,31.0064,58804.0
2020-12-02 14:00:00,32.59,32.67,32.58,32.63,37240.0,31.0064,31.0826,30.9969,31.0445,37240.0
2020-12-02 14:10:00,32.63,32.7,32.62,32.7,142112.0,31.0445,31.1111,31.035,31.1111,142112.0
2020-12-02 14:20:00,32.69,32.71,32.63,32.66,130400.0,31.1016,31.1206,31.0445,31.073,130400.0
2020-12-02 14:30:00,32.66,32.74,32.63,32.7,96656.0,31.073,31.1492,31.0445,31.1111,96656.0
2020-12-02 14:40:00,32.7,32.74,32.69,32.7,34280.0,31.1111,31.1492,31.1016,31.1111,34280.0
2020-12-02 14:50:00,32.7,32.76,32.7,32.75,47844.0,31.1111,31.1682,31.1111,31.1587,47844.0
2020-12-02 15:00:00,32.75,32.75,32.64,32.64,90496.0,31.1587,31.1587,31.054,31.054,90496.0
2020-12-02 15:10:00,32.64,32.67,32.57,32.57,224472.0,31.054,31.0826,30.9874,30.9874,224472.0
2020-12-02 15:20:00,32.57,32.71,32.55,32.71,244588.0,30.9874,31.1206,30.9684,31.1206,244588.0
2020-12-02 15:30:00,32.7,32.72,32.67,32.72,75764.0,31.1111,31.1301,31.0826,31.1301,75764.0
2020-12-02 15:40:00,32.72,32.74,32.68,32.68,231580.0,31.1301,31.1492,31.0921,31.0921,231580.0
2020-12-02 15:50:00,32.68,32.78,32.67,32.77,629828.0,31.0921,31.1872,31.0826,31.1777,629828.0
2020-12-03 09:30:00,32.66,32.83,32.66,32.82,110108.0,31.073,31.2348,31.073,31.2253,110108.0
2020-12-03 09:40:00,32.87,32.92,32.78,32.84,73416.0,31.2728,31.3204,31.1872,31.2443,73416.0
2020-12-03 09:50:00,32.82,32.86,32.74,32.85,144980.0,31.2253,31.2633,31.1492,31.2538,144980.0
2020-12-03 10:00:00,32.87,32.87,32.79,32.84,56880.0,31.2728,31.2728,31.1967,31.2443,56880.0
2020-12-03 10:10:00,32.84,32.92,32.84,32.92,65440.0,31.2443,31.3204,31.2443,31.3204,65440.0
2020-12-03 10:20:00,32.94,32.94,32.87,32.88,45200.0,31.3394,31.3394,31.2728,31.2824,45200.0
2020-12-03 10:30:00,32.88,32.91,32.87,32.9,116404.0,31.2824,31.3109,31.2728,31.3014,116404.0
2020-12-03 10:40:00,32.89,32.91,32.85,32.87,208088.0,31.2919,31.3109,31.2538,31.2728,208088.0
2020-12-03 10:50:00,32.87,32.91,32.85,32.9,192284.0,31.2728,31.3109,31.2538,31.3014,192284.0
2020-12-03 11:00:00,32.9,32.92,32.85,32.89,231388.0,31.3014,31.3204,31.2538,31.2919,231388.0
2020-12-03 11:10:00,32.87,32.9,32.85,32.89,103148.0,31.2728,31.3014,31.2538,31.2919,103148.0
2020-12-03 11:20:00,32.89,32.91,32.86,32.88,60500.0,31.2919,31.3109,31.2633,31.2824,60500.0
2020-12-03 11:30:00,32.88,32.89,32.83,32.87,52336.0,31.2824,31.2919,31.2348,31.2728,52336.0
2020-12-03 11:40:00,32.86,32.95,32.85,32.91,52296.0,31.2633,31.349,31.2538,31.3109,52296.0
2020-12-03 11:50:00,32.92,32.97,32.91,32.95,120932.0,31.3204,31.368,31.3109,31.349,120932.0
2020-12-03 12:00:00,32.94,33.04,32.94,33.02,233240.0,31.3394,31.4346,31.3394,31.4155,233240.0
2020-12-03 12:10:00,33.01,33.02,32.92,32.93,129052.0,31.406,31.4155,31.3204,31.3299,129052.0
2020-12-03 12:20:00,32.93,32.96,32.92,32.94,70348.0,31.3299,31.3585,31.3204,31.3394,70348.0
2020-12-03 12:30:00,32.92,32.96,32.91,32.94,129712.0,31.3204,31.3585,31.3109,31.3394,129712.0
2020-12-03 12:40:00,32.95,32.95,32.87,32.91,66844.0,31.349,31.349,31.2728,31.3109,66844.0
2020-12-03 12:50:00,32.91,33.01,32.91,33.0,30872.0,31.3109,31.406,31.3109,31.3965,30872.0
2020-12-03 13:00:00,32.99,33.0,32.9,32.91,20892.0,31.387,31.3965,31.3014,31.3109,20892.0
2020-12-03 13:10:00,32.91,32.92,32.9,32.91,22356.0,31.3109,31.3204,31.3014,31.3109,22356.0
2020-12-03 13:20:00,32.91,32.98,32.91,32.98,31616.0,31.3109,31.3775,31.3109,31.3775,31616.0
2020-12-03 13:30:00,32.98,32.99,32.96,32.97,27920.0,31.3775,31.387,31.3585,31.368,27920.0
2020-12-03 13:40:00,32.96,32.97,32.94,32.96,28376.0,31.3585,31.368,31.3394,31.3585,28376.0
2020-12-03 13:50:00,32.95,32.96,32.92,32.95,54832.0,31.349,31.3585,31.3204,31.349,54832.0
2020-12-03 14:00:00,32.95,32.99,32.94,32.97,27812.0,31.349,31.387,31.3394,31.368,27812.0
2020-12-03 14:10:00,32.98,32.99,32.97,32.97,42612.0,31.3775,31.387,31.368,31.368,42612.0
2020-12-03 14:20:00,32.97,32.98,32.94,32.96,32604.0,31.368,31.3775,31.3394,31.3585,32604.0
2020-12-03 14:30:00,32.96,33.02,32.96,33.0,100080.0,31.3585,31.4155,31.3585,31.3965,100080.0
2020-12-03 14:40:00,33.01,33.01,32.96,32.97,33108.0,31.406,31.406,31.3585,31.368,33108.0
2020-12-03 14:50:00,32.97,32.98,32.95,32.97,28440.0,31.368,31.3775,31.349,31.368,28440.0
2020-12-03 15:00:00,32.99,32.99,32.95,32.97,27600.0,31.387,31.387,31.349,31.368,27600.0
2020-12-03 15:10:00,32.95,33.01,32.95,33.01,180932.0,31.349,31.406,31.349,31.406,180932.0
2020-12-03 15:20:00,33.01,33.06,33.01,33.04,168052.0,31.406,31.4536,31.406,31.4346,168052.0
2020-12-03 15:30:00,33.03,33.03,32.93,32.93,63032.0,31.4251,31.4251,31.3299,31.3299,63032.0
2020-12-03 15:40:00,32.92,32.98,32.86,32.95,103272.0,31.3204,31.3775,31.2633,31.349,103272.0
2020-12-03 15:50:00,32.93,32.94,32.86,32.94,317288.0,31.3299,31.3394,31.2633,31.3394,317288.0
2020-12-04 09:30:00,33.13,33.27,33.1,33.27,87156.0,31.5202,31.6534,31.4917,31.6534,87156.0
2020-12-04 09:40:00,33.27,33.46,33.26,33.3,107900.0,31.6534,31.8342,31.6439,31.6819,107900.0
2020-12-04 09:50:00,33.34,33.37,33.2,33.21,93428.0,31.72,31.7485,31.5868,31.5963,93428.0
2020-12-04 10:00:00,33.23,33.43,33.22,33.43,361844.0,31.6153,31.8056,31.6058,31.8056,361844.0
2020-12-04 10:10:00,33.41,33.41,33.3,33.35,58020.0,31.7866,31.7866,31.6819,31.7295,58020.0
2020-12-04 10:20:00,33.37,33.37,33.3,33.33,80088.0,31.7485,31.7485,31.6819,31.7105,80088.0
2020-12-04 10:30:00,33.33,33.48,33.3,33.47,159668.0,31.7105,31.8532,31.6819,31.8437,159668.0
2020-12-04 10:40:00,33.47,33.58,33.44,33.54,77428.0,31.8437,31.9483,31.8151,31.9103,77428.0
2020-12-04 10:50:00,33.55,33.56,33.47,33.52,47696.0,31.9198,31.9293,31.8437,31.8913,47696.0
2020-12-04 11:00:00,33.55,33.63,33.52,33.62,33412.0,31.9198,31.9959,31.8913,31.9864,33412.0
2020-12-04 11:10:00,33.63,33.63,33.55,33.55,20280.0,31.9959,31.9959,31.9198,31.9198,20280.0
2020-12-04 11:20:00,33.54,33.58,33.54,33.55,16048.0,31.9103,31.9483,31.9103,31.9198,16048.0
2020-12-04 11:30:00,33.56,33.58,33.53,33.53,47984.0,31.9293,31.9483,31.9008,31.9008,47984.0
2020-12-04 11:40:00,33.53,33.55,33.52,33.54,18460.0,31.9008,31.9198,31.8913,31.9103,18460.0
2020-12-04 11:50:00,33.54,33.54,33.51,33.52,12032.0,31.9103,31.9103,31.8817,31.8913,12032.0
2020-12-04 12:00:00,33.53,33.54,33.52,33.52,73964.0,31.9008,31.9103,31.8913,31.8913,73964.0
2020-12-04 12:10:00,33.53,33.54,33.51,33.53,86568.0,31.9008,31.9103,31.8817,31.9008,86568.0
2020-12-04 12:20:00,33.54,33.54,33.48,33.49,30792.0,31.9103,31.9103,31.8532,31.8627,30792.0
2020-12-04 12:30:00,33.49,33.54,33.49,33.54,80028.0,31.8627,31.9103,31.8627,31.9103,80028.0
2020-12-04 12:40:00,33.54,33.62,33.54,33.59,24104.0,31.9103,31.9864,31.9103,31.9579,24104.0
2020-12-04 12:50:00,33.59,33.6,33.47,33.48,105404.0,31.9579,31.9674,31.8437,31.8532,105404.0
2020-12-04 13:00:00,33.47,33.51,33.4,33.4,54280.0,31.8437,31.8817,31.7771,31.7771,54280.0
2020-12-04 13:10:00,33.4,33.4,33.35,33.37,46880.0,31.7771,31.7771,31.7295,31.7485,46880.0
2020-12-04 13:20:00,33.38,33.38,33.3,33.33,155920.0,31.7581,31.7581,31.6819,31.7105,155920.0
2020-12-04 13:30:00,33.33,33.36,33.33,33.35,45924.0,31.7105,31.739,31.7105,31.7295,45924.0
2020-12-04 13:40:00,33.36,33.36,33.3,33.35,51200.0,31.739,31.739,31.6819,31.7295,51200.0
2020-12-04 13:50:00,33.35,33.35,33.29,33.3,35140.0,31.7295,31.7295,31.6724,31.6819,35140.0
2020-12-04 14:00:00,33.29,33.3,33.27,33.29,78644.0,31.6724,31.6819,31.6534,31.6724,78644.0
2020-12-04 14:10:00,33.29,33.3,33.27,33.29,53536.0,31.6724,31.6819,31.6534,31.6724,53536.0
2020-12-04 14:20:00,33.29,33.3,33.25,33.27,57076.0,31.6724,31.6819,31.6344,31.6534,57076.0
2020-12-04 14:30:00,33.29,33.31,33.26,33.27,135880.0,31.6724,31.6915,31.6439,31.6534,135880.0
2020-12-04 14:40:00,33.26,33.38,33.26,33.36,46708.0,31.6439,31.7581,31.6439,31.739,46708.0
2020-12-04 14:50:00,33.35,33.35,33.27,33.3,82240.0,31.7295,31.7295,31.6534,31.6819,82240.0
2020-12-04 15:00:00,33.31,33.31,33.27,33.27,118708.0,31.6915,31.6915,31.6534,31.6534,118708.0
2020-12-04 15:10:00,33.28,33.31,33.27,33.29,101964.0,31.6629,31.6915,31.6534,31.6724,101964.0
2020-12-04 15:20:00,33.29,33.29,33.24,33.24,162508.0,31.6724,31.6724,31.6249,31.6249,162508.0
2020-12-04 15:30:00,33.24,33.25,33.14,33.14,159396.0,31.6249,31.6344,31.5297,31.5297,159396.0
2020-12-04 15:40:00,33.14,33.19,33.13,33.17,332596.0,31.5297,31.5773,31.5202,31.5583,332596.0
2020-12-04 15:50:00,33.15,33.24,33.15,33.23,501376.0,31.5392,31.6249,31.5392,31.6153,501376.0
2020-12-07 09:40:00,33.37,33.37,33.15,33.2,79796.0,31.7485,31.7485,31.5392,31.5868,79796.0
2020-12-07 09:50:00,33.19,33.3,33.18,33.29,127756.0,31.5773,31.6819,31.5678,31.6724,127756.0
2020-12-07 10:00:00,33.29,33.35,33.23,33.35,89812.0,31.6724,31.7295,31.6153,31.7295,89812.0
2020-12-07 10:10:00,33.36,33.39,33.29,33.29,75928.0,31.739,31.7676,31.6724,31.6724,75928.0
2020-12-07 10:20:00,33.3,33.3,33.2,33.22,104036.0,31.6819,31.6819,31.5868,31.6058,104036.0
2020-12-07 10:30:00,33.22,33.23,33.18,33.19,60512.0,31.6058,31.6153,31.5678,31.5773,60512.0
2020-12-07 10:40:00,33.19,33.2,33.17,33.2,46968.0,31.5773,31.5868,31.5583,31.5868,46968.0
2020-12-07 10:50:00,33.19,33.26,33.18,33.23,506624.0,31.5773,31.6439,31.5678,31.6153,506624.0
2020-12-07 11:00:00,33.23,33.23,33.2,33.21,61672.0,31.6153,31.6153,31.5868,31.5963,61672.0
2020-12-07 11:10:00,33.21,33.23,33.19,33.2,45288.0,31.5963,31.6153,31.5773,31.5868,45288.0
2020-12-07 11:20:00,33.19,33.22,33.17,33.17,57496.0,31.5773,31.6058,31.5583,31.5583,57496.0
2020-12-07 11:30:00,33.17,33.17,33.13,33.14,42228.0,31.5583,31.5583,31.5202,31.5297,42228.0
2020-12-07 11:40:00,33.15,33.18,33.12,33.17,84348.0,31.5392,31.5678,31.5107,31.5583,84348.0
2020-12-07 11:50:00,33.16,33.17,33.13,33.16,49852.0,31.5487,31.5583,31.5202,31.5487,49852.0
2020-12-07 12:00:00,33.15,33.17,33.13,33.17,27464.0,31.5392,31.5583,31.5202,31.5583,27464.0
2020-12-07 12:10:00,33.17,33.2,33.16,33.17,46952.0,31.5583,31.5868,31.5487,31.5583,46952.0
2020-12-07 12:20:00,33.17,33.18,33.14,33.16,39596.0,31.5583,31.5678,31.5297,31.5487,39596.0
2020-12-07 12:30:00,33.15,33.15,33.13,33.14,62272.0,31.5392,31.5392,31.5202,31.5297,62272.0
2020-12-07 12:40:00,33.14,33.15,33.13,33.15,35012.0,31.5297,31.5392,31.5202,31.5392,35012.0
2020-12-07 12:50:00,33.15,33.17,33.08,33.08,45096.0,31.5392,31.5583,31.4726,31.4726,45096.0
2020-12-07 13:00:00,33.07,33.08,33.05,33.05,48648.0,31.4631,31.4726,31.4441,31.4441,48648.0
2020-12-07 13:10:00,33.05,33.06,33.02,33.04,41284.0,31.4441,31.4536,31.4155,31.4346,41284.0
2020-12-07 13:20:00,33.04,33.13,33.04,33.12,40092.0,31.4346,31.5202,31.4346,31.5107,40092.0
2020-12-07 13:30:00,33.12,33.15,33.1,33.1,41060.0,31.5107,31.5392,31.4917,31.4917,41060.0
2020-12-07 13:40:00,33.09,33.09,33.02,33.02,59152.0,31.4821,31.4821,31.4155,31.4155,59152.0
2020-12-07 13:50:00,33.02,33.04,33.0,33.03,97472.0,31.4155,31.4346,31.3965,31.4251,97472.0
2020-12-07 14:00:00,33.02,33.04,32.95,33.02,124476.0,31.4155,31.4346,31.349,31.4155,124476.0
2020-12-07 14:10:00,33.02,33.02,32.98,33.01,74868.0,31.4155,31.4155,31.3775,31.406,74868.0
2020-12-07 14:20:00,33.01,33.07,33.01,33.03,109596.0,31.406,31.4631,31.406,31.4251,109596.0
2020-12-07 14:30:00,33.03,33.08,33.03,33.08,81736.0,31.4251,31.4726,31.4251,31.4726,81736.0
2020-12-07 14:40:00,33.08,33.13,33.07,33.07,116580.0,31.4726,31.5202,31.4631,31.4631,116580.0
2020-12-07 14:50:00,33.07,33.08,32.98,32.99,111092.0,31.4631,31.4726,31.3775,31.387,111092.0
2020-12-07 15:00:00,32.99,33.04,32.98,33.04,116872.0,31.387,31.4346,31.3775,31.4346,116872.0
2020-12-07 15:10:00,33.04,33.06,32.99,33.06,128632.0,31.4346,31.4536,31.387,31.4536,128632.0
2020-12-07 15:20:00,33.06,33.07,33.01,33.05,191128.0,31.4536,31.4631,31.406,31.4441,191128.0
2020-12-07 15:30:00,33.05,33.1,33.03,33.08,257860.0,31.4441,31.4917,31.4251,31.4726,257860.0
2020-12-07 15:40:00,33.09,33.1,32.99,32.99,226820.0,31.4821,31.4917,31.387,31.387,226820.0
2020-12-07 15:50:00,32.99,33.12,32.98,33.1,721652.0,31.387,31.5107,31.3775,31.4917,721652.0
2020-12-08 09:30:00,32.9,33.13,32.79,33.01,130992.0,31.3014,31.5202,31.1967,31.406,130992.0
2020-12-08 09:40:00,33.02,33.14,32.96,33.1,60512.0,31.4155,31.5297,31.3585,31.4917,60512.0
2020-12-08 09:50:00,33.11,33.23,33.11,33.22,50268.0,31.5012,31.6153,31.5012,31.6058,50268.0
2020-12-08 10:00:00,33.22,33.26,33.11,33.15,82768.0,31.6058,31.6439,31.5012,31.5392,82768.0
2020-12-08 10:10:00,33.14,33.16,33.08,33.14,232696.0,31.5297,31.5487,31.4726,31.5297,232696.0
2020-12-08 10:20:00,33.14,33.18,33.12,33.18,64428.0,31.5297,31.5678,31.5107,31.5678,64428.0
2020-12-08 10:30:00,33.2,33.26,33.1,33.1,135580.0,31.5868,31.6439,31.4917,31.4917,135580.0
2020-12-08 10:40:00,33.12,33.19,33.1,33.19,57900.0,31.5107,31.5773,31.4917,31.5773,57900.0
2020-12-08 10:50:00,33.19,33.23,33.16,33.2,58072.0,31.5773,31.6153,31.5487,31.5868,58072.0
2020-12-08 11:00:00,33.21,33.26,33.2,33.22,71848.0,31.5963,31.6439,31.5868,31.6058,71848.0
2020-12-08 11:10:00,33.22,33.23,33.2,33.22,58372.0,31.6058,31.6153,31.5868,31.6058,58372.0
2020-12-08 11:20:00,33.22,33.23,33.14,33.16,45200.0,31.6058,31.6153,31.5297,31.5487,45200.0
2020-12-08 11:30:00,33.16,33.23,33.16,33.19,54248.0,31.5487,31.6153,31.5487,31.5773,54248.0
2020-12-08 11:40:00,33.19,33.19,33.14,33.16,46952.0,31.5773,31.5773,31.5297,31.5487,46952.0
2020-12-08 11:50:00,33.16,33.17,33.12,33.12,31760.0,31.5487,31.5583,31.5107,31.5107,31760.0
2020-12-08 12:00:00,33.12,33.13,33.06,33.06,56132.0,31.5107,31.5202,31.4536,31.4536,56132.0
2020-12-08 12:10:00,33.06,33.1,33.05,33.08,65412.0,31.4536,31.4917,31.4441,31.4726,65412.0
2020-12-08 12:20:00,33.08,33.18,33.08,33.16,55192.0,31.4726,31.5678,31.4726,31.5487,55192.0
2020-12-08 12:30:00,33.16,33.2,33.15,33.19,37228.0,31.5487,31.5868,31.5392,31.5773,37228.0
2020-12-08 12:40:00,33.21,33.23,33.2,33.22,33264.0,31.5963,31.6153,31.5868,31.6058,33264.0
2020-12-08 12:50:00,33.22,33.25,33.2,33.23,49792.0,31.6058,31.6344,31.5868,31.6153,49792.0
2020-12-08 13:00:00,33.23,33.27,33.22,33.23,40896.0,31.6153,31.6534,31.6058,31.6153,40896.0
2020-12-08 13:10:00,33.23,33.24,33.17,33.17,105616.0,31.6153,31.6249,31.5583,31.5583,105616.0
2020-12-08 13:20:00,33.17,33.19,33.17,33.18,91880.0,31.5583,31.5773,31.5583,31.5678,91880.0
2020-12-08 13:30:00,33.19,33.26,33.18,33.24,42612.0,31.5773,31.6439,31.5678,31.6249,42612.0
2020-12-08 13:40:00,33.23,33.28,33.22,33.27,40516.0,31.6153,31.6629,31.6058,31.6534,40516.0
2020-12-08 13:50:00,33.28,33.3,33.23,33.23,41400.0,31.6629,31.6819,31.6153,31.6153,41400.0
2020-12-08 14:00:00,33.23,33.27,33.22,33.26,61964.0,31.6153,31.6534,31.6058,31.6439,61964.0
2020-12-08 14:10:00,33.26,33.27,33.24,33.27,62196.0,31.6439,31.6534,31.6249,31.6534,62196.0
2020-12-08 14:20:00,33.26,33.36,33.26,33.34,64464.0,31.6439,31.739,31.6439,31.72,64464.0
2020-12-08 14:30:00,33.33,33.33,33.3,33.3,67284.0,31.7105,31.7105,31.6819,31.6819,67284.0
2020-12-08 14:40:00,33.31,33.32,33.25,33.28,72732.0,31.6915,31.701,31.6344,31.6629,72732.0
2020-12-08 14:50:00,33.27,33.3,33.26,33.29,70368.0,31.6534,31.6819,31.6439,31.6724,70368.0
2020-12-08 15:00:00,33.29,33.31,33.27,33.29,53692.0,31.6724,31.6915,31.6534,31.6724,53692.0
2020-12-08 15:10:00,33.28,33.3,33.27,33.28,63796.0,31.6629,31.6819,31.6534,31.6629,63796.0
2020-12-08 15:20:00,33.28,33.32,33.26,33.3,74840.0,31.6629,31.701,31.6439,31.6819,74840.0
2020-12-08 15:30:00,33.3,33.3,33.23,33.27,126052.0,31.6819,31.6819,31.6153,31.6534,126052.0
2020-12-08 15:40:00,33.26,33.27,33.25,33.26,181028.0,31.6439,31.6534,31.6344,31.6439,181028.0
2020-12-08 15:50:00,33.25,33.32,33.23,33.31,765100.0,31.6344,31.701,31.6153,31.6915,765100.0
2020-12-09 09:30:00,33.5,33.59,33.32,33.54,373728.0,31.8722,31.9579,31.701,31.9103,373728.0
2020-12-09 09:40:00,33.57,33.57,33.45,33.48,117260.0,31.9388,31.9388,31.8247,31.8532,117260.0
2020-12-09 09:50:00,33.48,33.58,33.46,33.53,55248.0,31.8532,31.9483,31.8342,31.9008,55248.0
2020-12-09 10:00:00,33.57,33.64,33.5,33.62,132320.0,31.9388,32.0054,31.8722,31.9864,132320.0
2020-12-09 10:10:00,33.63,33.69,33.53,33.67,89496.0,31.9959,32.053,31.9008,32.034,89496.0
2020-12-09 10:20:00,33.67,33.74,33.62,33.72,181664.0,32.034,32.1006,31.9864,32.0815,181664.0
2020-12-09 10:30:00,33.71,33.8,33.71,33.79,225588.0,32.072,32.1576,32.072,32.1481,225588.0
2020-12-09 10:40:00,33.79,33.89,33.78,33.84,125548.0,32.1481,32.2433,32.1386,32.1957,125548.0
2020-12-09 10:50:00,33.85,33.85,33.8,33.83,34648.0,32.2052,32.2052,32.1576,32.1862,34648.0
2020-12-09 11:00:00,33.83,33.83,33.71,33.72,74392.0,32.1862,32.1862,32.072,32.0815,74392.0
2020-12-09 11:10:00,33.72,33.75,33.69,33.7,55080.0,32.0815,32.1101,32.053,32.0625,55080.0
2020-12-09 11:20:00,33.7,33.9,33.7,33.88,222240.0,32.0625,32.2528,32.0625,32.2338,222240.0
2020-12-09 11:30:00,33.89,33.9,33.81,33.87,103328.0,32.2433,32.2528,32.1672,32.2242,103328.0
2020-12-09 11:40:00,33.85,33.88,33.84,33.85,47260.0,32.2052,32.2338,32.1957,32.2052,47260.0
2020-12-09 11:50:00,33.84,33.92,33.84,33.88,85876.0,32.1957,32.2718,32.1957,32.2338,85876.0
2020-12-09 12:00:00,33.88,33.88,33.81,33.82,32120.0,32.2338,32.2338,32.1672,32.1767,32120.0
2020-12-09 12:10:00,33.82,33.82,33.78,33.79,19392.0,32.1767,32.1767,32.1386,32.1481,19392.0
2020-12-09 12:20:00,33.78,33.79,33.77,33.77,39568.0,32.1386,32.1481,32.1291,32.1291,39568.0
2020-12-09 12:30:00,33.79,33.8,33.71,33.72,19952.0,32.1481,32.1576,32.072,32.0815,19952.0
2020-12-09 12:40:00,33.73,33.73,33.68,33.69,163688.0,32.091,32.091,32.0435,32.053,163688.0
2020-12-09 12:50:00,33.69,33.72,33.64,33.72,49920.0,32.053,32.0815,32.0054,32.0815,49920.0
2020-12-09 13:00:00,33.72,33.72,33.6,33.63,41428.0,32.0815,32.0815,31.9674,31.9959,41428.0
2020-12-09 13:10:00,33.63,33.64,33.58,33.58,25996.0,31.9959,32.0054,31.9483,31.9483,25996.0
2020-12-09 13:20:00,33.6,33.6,33.53,33.53,25024.0,31.9674,31.9674,31.9008,31.9008,25024.0
2020-12-09 13:30:00,33.54,33.54,33.45,33.47,49876.0,31.9103,31.9103,31.8247,31.8437,49876.0
2020-12-09 13:40:00,33.47,33.49,33.41,33.48,36848.0,31.8437,31.8627,31.7866,31.8532,36848.0
2020-12-09 13:50:00,33.48,33.49,33.37,33.37,24872.0,31.8532,31.8627,31.7485,31.7485,24872.0
2020-12-09 14:00:00,33.38,33.47,33.38,33.44,44704.0,31.7581,31.8437,31.7581,31.8151,44704.0
2020-12-09 14:10:00,33.42,33.43,33.38,33.42,29472.0,31.7961,31.8056,31.7581,31.7961,29472.0
2020-12-09 14:20:00,33.42,33.52,33.42,33.52,29004.0,31.7961,31.8913,31.7961,31.8913,29004.0
2020-12-09 14:30:00,33.52,33.52,33.41,33.41,32004.0,31.8913,31.8913,31.7866,31.7866,32004.0
2020-12-09 14:40:00,33.41,33.49,33.39,33.45,42392.0,31.7866,31.8627,31.7676,31.8247,42392.0
2020-12-09 14:50:00,33.44,33.45,33.41,33.45,41856.0,31.8151,31.8247,31.7866,31.8247,41856.0
2020-12-09 15:00:00,33.44,33.49,33.41,33.45,42960.0,31.8151,31.8627,31.7866,31.8247,42960.0
2020-12-09 15:10:00,33.45,33.47,33.38,33.4,42120.0,31.8247,31.8437,31.7581,31.7771,42120.0
2020-12-09 15:20:00,33.4,33.42,33.31,33.31,45940.0,31.7771,31.7961,31.6915,31.6915,45940.0
2020-12-09 15:30:00,33.31,33.35,33.29,33.34,102904.0,31.6915,31.7295,31.6724,31.72,102904.0
2020-12-09 15:40:00,33.35,33.45,33.34,33.42,125992.0,31.7295,31.8247,31.72,31.7961,125992.0
2020-12-09 15:50:00,33.42,33.49,33.38,33.38,416172.0,31.7961,31.8627,31.7581,31.7581,416172.0
2020-12-10 09:30:00,33.22,33.36,33.12,33.29,68344.0,31.6058,31.739,31.5107,31.6724,68344.0
2020-12-10 09:40:00,33.31,33.41,33.23,33.27,65160.0,31.6915,31.7866,31.6153,31.6534,65160.0
2020-12-10 09:50:00,33.3,33.41,33.29,33.37,40520.0,31.6819,31.7866,31.6724,31.7485,40520.0
2020-12-10 10:00:00,33.4,33.41,33.25,33.34,40060.0,31.7771,31.7866,31.6344,31.72,40060.0
2020-12-10 10:10:00,33.33,33.34,33.24,33.24,19836.0,31.7105,31.72,31.6249,31.6249,19836.0
2020-12-10 10:20:00,33.25,33.26,33.14,33.14,77968.0,31.6344,31.6439,31.5297,31.5297,77968.0
2020-12-10 10:30:00,33.16,33.19,33.13,33.17,53688.0,31.5487,31.5773,31.5202,31.5583,53688.0
2020-12-10 10:40:00,33.17,33.18,33.12,33.13,49136.0,31.5583,31.5678,31.5107,31.5202,49136.0
2020-12-10 10:50:00,33.15,33.19,33.12,33.13,89228.0,31.5392,31.5773,31.5107,31.5202,89228.0
2020-12-10 11:00:00,33.13,33.22,33.11,33.18,39804.0,31.5202,31.6058,31.5012,31.5678,39804.0
2020-12-10 11:10:00,33.16,33.17,33.09,33.16,37116.0,31.5487,31.5583,31.4821,31.5487,37116.0
2020-12-10 11:20:00,33.15,33.22,33.13,33.15,83804.0,31.5392,31.6058,31.5202,31.5392,83804.0
2020-12-10 11:30:00,33.17,33.19,33.09,33.12,46912.0,31.5583,31.5773,31.4821,31.5107,46912.0
2020-12-10 11:40:00,33.11,33.13,33.07,33.09,8980.0,31.5012,31.5202,31.4631,31.4821,8980.0
2020-12-10 11:50:00,33.06,33.08,33.03,33.04,10012.0,31.4536,31.4726,31.4251,31.4346,10012.0
2020-12-10 12:00:00,33.02,33.07,33.02,33.05,18596.0,31.4155,31.4631,31.4155,31.4441,18596.0
2020-12-10 12:10:00,33.05,33.06,33.04,33.05,11688.0,31.4441,31.4536,31.4346,31.4441,11688.0
2020-12-10 12:20:00,33.03,33.05,33.03,33.05,4852.0,31.4251,31.4441,31.4251,31.4441,4852.0
2020-12-10 12:30:00,33.05,33.07,33.03,33.03,13320.0,31.4441,31.4631,31.4251,31.4251,13320.0
2020-12-10 12:40:00,33.04,33.04,32.99,32.99,13020.0,31.4346,31.4346,31.387,31.387,13020.0
2020-12-10 12:50:00,32.94,32.97,32.94,32.97,11600.0,31.3394,31.368,31.3394,31.368,11600.0
2020-12-10 13:00:00,32.96,33.0,32.96,32.98,24616.0,31.3585,31.3965,31.3585,31.3775,24616.0
2020-12-10 13:10:00,32.97,33.02,32.96,32.99,40464.0,31.368,31.4155,31.3585,31.387,40464.0
2020-12-10 13:20:00,32.99,33.07,32.99,33.05,25020.0,31.387,31.4631,31.387,31.4441,25020.0
2020-12-10 13:30:00,33.05,33.05,32.97,32.99,29636.0,31.4441,31.4441,31.368,31.387,29636.0
2020-12-10 13:40:00,32.99,33.01,32.98,32.98,16748.0,31.387,31.406,31.3775,31.3775,16748.0
2020-12-10 13:50:00,32.98,32.99,32.95,32.96,29024.0,31.3775,31.387,31.349,31.3585,29024.0
2020-12-10 14:00:00,32.97,32.97,32.9,32.95,29300.0,31.368,31.368,31.3014,31.349,29300.0
2020-12-10 14:10:00,32.94,32.94,32.85,32.86,29404.0,31.3394,31.3394,31.2538,31.2633,29404.0
2020-12-10 14:20:00,32.86,32.87,32.83,32.84,59044.0,31.2633,31.2728,31.2348,31.2443,59044.0
2020-12-10 14:30:00,32.83,32.87,32.83,32.85,60384.0,31.2348,31.2728,31.2348,31.2538,60384.0
2020-12-10 14:40:00,32.85,32.91,32.84,32.88,65020.0,31.2538,31.3109,31.2443,31.2824,65020.0
2020-12-10 14:50:00,32.88,32.89,32.82,32.83,40452.0,31.2824,31.2919,31.2253,31.2348,40452.0
2020-12-10 15:00:00,32.83,32.91,32.83,32.84,74188.0,31.2348,31.3109,31.2348,31.2443,74188.0
2020-12-10 15:10:00,32.86,32.91,32.85,32.88,150960.0,31.2633,31.3109,31.2538,31.2824,150960.0
2020-12-10 15:20:00,32.89,32.93,32.88,32.9,79592.0,31.2919,31.3299,31.2824,31.3014,79592.0
2020-12-10 15:30:00,32.9,33.02,32.9,33.01,300780.0,31.3014,31.4155,31.3014,31.406,300780.0
2020-12-10 15:40:00,33.01,33.02,32.9,32.94,214044.0,31.406,31.4155,31.3014,31.3394,214044.0
2020-12-10 15:50:00,32.95,33.04,32.83,32.85,752660.0,31.349,31.4346,31.2348,31.2538,752660.0
2020-12-11 09:30:00,32.62,32.85,32.52,32.82,198604.0,31.035,31.2538,30.9398,31.2253,198604.0
2020-12-11 09:40:00,32.8,32.87,32.77,32.8,32196.0,31.2062,31.2728,31.1777,31.2062,32196.0
2020-12-11 09:50:00,32.75,32.91,32.74,32.85,80412.0,31.1587,31.3109,31.1492,31.2538,80412.0
2020-12-11 10:00:00,32.83,32.86,32.8,32.86,57664.0,31.2348,31.2633,31.2062,31.2633,57664.0
2020-12-11 10:10:00,32.86,32.88,32.81,32.87,62548.0,31.2633,31.2824,31.2158,31.2728,62548.0
2020-12-11 10:20:00,32.87,32.88,32.8,32.82,34372.0,31.2728,31.2824,31.2062,31.2253,34372.0
2020-12-11 10:30:00,32.82,32.82,32.76,32.77,34012.0,31.2253,31.2253,31.1682,31.1777,34012.0
2020-12-11 10:40:00,32.77,32.77,32.68,32.69,26136.0,31.1777,31.1777,31.0921,31.1016,26136.0
2020-12-11 10:50:00,32.68,32.69,32.63,32.65,149604.0,31.0921,31.1016,31.0445,31.0635,149604.0
2020-12-11 11:00:00,32.66,32.69,32.63,32.63,33428.0,31.073,31.1016,31.0445,31.0445,33428.0
2020-12-11 11:10:00,32.62,32.67,32.61,32.66,44624.0,31.035,31.0826,31.0255,31.073,44624.0
2020-12-11 11:20:00,32.67,32.67,32.6,32.62,25748.0,31.0826,31.0826,31.016,31.035,25748.0
2020-12-11 11:30:00,32.63,32.67,32.6,32.62,25840.0,31.0445,31.0826,31.016,31.035,25840.0
2020-12-11 11:40:00,32.62,32.63,32.59,32.63,20012.0,31.035,31.0445,31.0064,31.0445,20012.0
2020-12-11 11:50:00,32.63,32.64,32.6,32.63,124484.0,31.0445,31.054,31.016,31.0445,124484.0
2020-12-11 12:00:00,32.63,32.63,32.57,32.57,15024.0,31.0445,31.0445,30.9874,30.9874,15024.0
2020-12-11 12:10:00,32.57,32.58,32.49,32.51,23536.0,30.9874,30.9969,30.9113,30.9303,23536.0
2020-12-11 12:20:00,32.5,32.58,32.48,32.58,16016.0,30.9208,30.9969,30.9018,30.9969,16016.0
2020-12-11 12:30:00,32.59,32.6,32.56,32.6,26480.0,31.0064,31.016,30.9779,31.016,26480.0
2020-12-11 12:40:00,32.6,32.64,32.6,32.63,20696.0,31.016,31.054,31.016,31.0445,20696.0
2020-12-11 12:50:00,32.63,32.65,32.62,32.62,35816.0,31.0445,31.0635,31.035,31.035,35816.0
2020-12-11 13:00:00,32.62,32.62,32.6,32.62,20804.0,31.035,31.035,31.016,31.035,20804.0
2020-12-11 13:10:00,32.61,32.66,32.61,32.65,45220.0,31.0255,31.073,31.0255,31.0635,45220.0
2020-12-11 13:20:00,32.65,32.66,32.61,32.64,20288.0,31.0635,31.073,31.0255,31.054,20288.0
2020-12-11 13:30:00,32.64,32.65,32.63,32.64,116336.0,31.054,31.0635,31.0445,31.054,116336.0
2020-12-11 13:40:00,32.63,32.67,32.59,32.6,326992.0,31.0445,31.0826,31.0064,31.016,326992.0
2020-12-11 13:50:00,32.59,32.75,32.59,32.71,270196.0,31.0064,31.1587,31.0064,31.1206,270196.0
2020-12-11 14:00:00,32.72,32.72,32.67,32.7,45476.0,31.1301,31.1301,31.0826,31.1111,45476.0
2020-12-11 14:10:00,32.7,32.71,32.66,32.68,59296.0,31.1111,31.1206,31.073,31.0921,59296.0
2020-12-11 14:20:00,32.68,32.69,32.66,32.67,52788.0,31.0921,31.1016,31.073,31.0826,52788.0
2020-12-11 14:30:00,32.68,32.7,32.67,32.7,129400.0,31.0921,31.1111,31.0826,31.1111,129400.0
2020-12-11 14:40:00,32.7,32.71,32.65,32.67,80152.0,31.1111,31.1206,31.0635,31.0826,80152.0
2020-12-11 14:50:00,32.67,32.69,32.65,32.66,53012.0,31.0826,31.1016,31.0635,31.073,53012.0
2020-12-11 15:00:00,32.66,32.68,32.66,32.67,45980.0,31.073,31.0921,31.073,31.0826,45980.0
2020-12-11 15:10:00,32.68,32.74,32.66,32.73,83424.0,31.0921,31.1492,31.073,31.1396,83424.0
2020-12-11 15:20:00,32.73,32.75,32.72,32.74,77388.0,31.1396,31.1587,31.1301,31.1492,77388.0
2020-12-11 15:30:00,32.74,32.86,32.73,32.85,265152.0,31.1492,31.2633,31.1396,31.2538,265152.0
2020-12-11 15:40:00,32.85,32.87,32.71,32.73,166276.0,31.2538,31.2728,31.1206,31.1396,166276.0
2020-12-11 15:50:00,32.73,32.77,32.69,32.74,452128.0,31.1396,31.1777,31.1016,31.1492,452128.0
2020-12-14 09:30:00,33.03,33.24,32.87,33.09,139292.0,31.495,31.6952,31.3424,31.5522,139292.0
2020-12-14 09:40:00,33.12,33.18,33.05,33.14,52796.0,31.5808,31.638,31.5141,31.5999,52796.0
2020-12-14 09:50:00,33.16,33.16,32.91,32.97,103108.0,31.619,31.619,31.3806,31.4378,103108.0
2020-12-14 10:00:00,32.99,33.06,32.93,32.95,61192.0,31.4569,31.5236,31.3997,31.4187,61192.0
2020-12-14 10:10:00,32.94,33.05,32.94,32.96,59608.0,31.4092,31.5141,31.4092,31.4283,59608.0
2020-12-14 10:20:00,32.94,33.0,32.92,32.98,42096.0,31.4092,31.4664,31.3901,31.4473,42096.0
2020-12-14 10:30:00,32.99,33.02,32.94,32.97,45172.0,31.4569,31.4855,31.4092,31.4378,45172.0
2020-12-14 10:40:00,32.96,32.97,32.94,32.94,21956.0,31.4283,31.4378,31.4092,31.4092,21956.0
2020-12-14 10:50:00,32.94,32.99,32.87,32.87,43544.0,31.4092,31.4569,31.3424,31.3424,43544.0
2020-12-14 11:00:00,32.88,32.91,32.84,32.85,24864.0,31.352,31.3806,31.3138,31.3234,24864.0
2020-12-14 11:10:00,32.83,32.9,32.83,32.88,21644.0,31.3043,31.371,31.3043,31.352,21644.0
2020-12-14 11:20:00,32.86,32.87,32.81,32.81,34832.0,31.3329,31.3424,31.2852,31.2852,34832.0
2020-12-14 11:30:00,32.81,32.82,32.76,32.78,42296.0,31.2852,31.2948,31.2376,31.2566,42296.0
2020-12-14 11:40:00,32.78,32.82,32.78,32.79,58980.0,31.2566,31.2948,31.2566,31.2662,58980.0
2020-12-14 11:50:00,32.79,32.8,32.74,32.76,24928.0,31.2662,31.2757,31.2185,31.2376,24928.0
2020-12-14 12:00:00,32.76,32.82,32.74,32.79,23408.0,31.2376,31.2948,31.2185,31.2662,23408.0
2020-12-14 12:10:00,32.79,32.81,32.72,32.72,39680.0,31.2662,31.2852,31.1994,31.1994,39680.0
2020-12-14 12:20:00,32.72,32.76,32.71,32.76,31672.0,31.1994,31.2376,31.1899,31.2376,31672.0
2020-12-14 12:30:00,32.75,32.75,32.71,32.72,31052.0,31.228,31.228,31.1899,31.1994,31052.0
2020-12-14 12:40:00,32.71,32.73,32.69,32.73,16400.0,31.1899,31.2089,31.1708,31.2089,16400.0
2020-12-14 12:50:00,32.73,32.73,32.69,32.73,36172.0,31.2089,31.2089,31.1708,31.2089,36172.0
2020-12-14 13:00:00,32.75,32.76,32.63,32.63,48332.0,31.228,31.2376,31.1136,31.1136,48332.0
2020-12-14 13:10:00,32.62,32.66,32.61,32.63,28736.0,31.1041,31.1422,31.0945,31.1136,28736.0
2020-12-14 13:20:00,32.64,32.66,32.62,32.62,31788.0,31.1231,31.1422,31.1041,31.1041,31788.0
2020-12-14 13:30:00,32.63,32.66,32.62,32.65,19728.0,31.1136,31.1422,31.1041,31.1327,19728.0
2020-12-14 13:40:00,32.65,32.7,32.64,32.66,40828.0,31.1327,31.1803,31.1231,31.1422,40828.0
2020-12-14 13:50:00,32.66,32.7,32.65,32.7,16400.0,31.1422,31.1803,31.1327,31.1803,16400.0
2020-12-14 14:00:00,32.71,32.72,32.67,32.67,27360.0,31.1899,31.1994,31.1517,31.1517,27360.0
2020-12-14 14:10:00,32.67,32.68,32.62,32.62,19420.0,31.1517,31.1613,31.1041,31.1041,19420.0
2020-12-14 14:20:00,32.63,32.64,32.58,32.6,43940.0,31.1136,31.1231,31.0659,31.085,43940.0
2020-12-14 14:30:00,32.59,32.6,32.52,32.55,60292.0,31.0755,31.085,31.0087,31.0373,60292.0
2020-12-14 14:40:00,32.55,32.6,32.55,32.58,117568.0,31.0373,31.085,31.0373,31.0659,117568.0
2020-12-14 14:50:00,32.59,32.71,32.59,32.7,51896.0,31.0755,31.1899,31.0755,31.1803,51896.0
2020-12-14 15:00:00,32.7,32.7,32.62,32.63,57820.0,31.1803,31.1803,31.1041,31.1136,57820.0
2020-12-14 15:10:00,32.63,32.65,32.63,32.64,106076.0,31.1136,31.1327,31.1136,31.1231,106076.0
2020-12-14 15:20:00,32.64,32.67,32.59,32.59,104332.0,31.1231,31.1517,31.0755,31.0755,104332.0
2020-12-14 15:30:00,32.6,32.63,32.56,32.6,57104.0,31.085,31.1136,31.0468,31.085,57104.0
2020-12-14 15:40:00,32.62,32.64,32.58,32.61,99816.0,31.1041,31.1231,31.0659,31.0945,99816.0
2020-12-14 15:50:00,32.6,32.68,32.56,32.58,440284.0,31.085,31.1613,31.0468,31.0659,440284.0
2020-12-15 09:30:00,32.8,32.98,32.8,32.82,110656.0,31.2757,31.4473,31.2757,31.2948,110656.0
2020-12-15 09:40:00,32.85,32.85,32.68,32.69,64724.0,31.3234,31.3234,31.1613,31.1708,64724.0
2020-12-15 09:50:00,32.68,32.71,32.52,32.54,74496.0,31.1613,31.1899,31.0087,31.0278,74496.0
2020-12-15 10:00:00,32.54,32.64,32.52,32.57,72852.0,31.0278,31.1231,31.0087,31.0564,72852.0
2020-12-15 10:10:00,32.58,32.66,32.57,32.65,43232.0,31.0659,31.1422,31.0564,31.1327,43232.0
2020-12-15 10:20:00,32.66,32.67,32.59,32.61,43392.0,31.1422,31.1517,31.0755,31.0945,43392.0
2020-12-15 10:30:00,32.6,32.66,32.55,32.55,55180.0,31.085,31.1422,31.0373,31.0373,55180.0
2020-12-15 10:40:00,32.55,32.62,32.55,32.6,135276.0,31.0373,31.1041,31.0373,31.085,135276.0
2020-12-15 10:50:00,32.6,32.63,32.55,32.61,123900.0,31.085,31.1136,31.0373,31.0945,123900.0
2020-12-15 11:00:00,32.61,32.62,32.55,32.56,62160.0,31.0945,31.1041,31.0373,31.0468,62160.0
2020-12-15 11:10:00,32.57,32.62,32.55,32.59,64044.0,31.0564,31.1041,31.0373,31.0755,64044.0
2020-12-15 11:20:00,32.6,32.62,32.56,32.57,56936.0,31.085,31.1041,31.0468,31.0564,56936.0
2020-12-15 11:30:00,32.57,32.59,32.55,32.58,71664.0,31.0564,31.0755,31.0373,31.0659,71664.0
2020-12-15 11:40:00,32.59,32.64,32.58,32.59,74280.0,31.0755,31.1231,31.0659,31.0755,74280.0
2020-12-15 11:50:00,32.59,32.62,32.58,32.62,40588.0,31.0755,31.1041,31.0659,31.1041,40588.0
2020-12-15 12:00:00,32.62,32.65,32.59,32.59,116008.0,31.1041,31.1327,31.0755,31.0755,116008.0
2020-12-15 12:10:00,32.59,32.6,32.56,32.57,118676.0,31.0755,31.085,31.0468,31.0564,118676.0
2020-12-15 12:20:00,32.57,32.58,32.55,32.56,68236.0,31.0564,31.0659,31.0373,31.0468,68236.0
2020-12-15 12:30:00,32.56,32.69,32.52,32.69,172880.0,31.0468,31.1708,31.0087,31.1708,172880.0
2020-12-15 12:40:00,32.69,32.72,32.67,32.71,49236.0,31.1708,31.1994,31.1517,31.1899,49236.0
2020-12-15 12:50:00,32.72,32.76,32.71,32.75,53536.0,31.1994,31.2376,31.1899,31.228,53536.0
2020-12-15 13:00:00,32.76,32.83,32.72,32.78,57200.0,31.2376,31.3043,31.1994,31.2566,57200.0
2020-12-15 13:10:00,32.78,32.83,32.77,32.79,46892.0,31.2566,31.3043,31.2471,31.2662,46892.0
2020-12-15 13:20:00,32.78,32.82,32.76,32.76,98984.0,31.2566,31.2948,31.2376,31.2376,98984.0
2020-12-15 13:30:00,32.77,32.85,32.76,32.85,86520.0,31.2471,31.3234,31.2376,31.3234,86520.0
2020-12-15 13:40:00,32.84,32.88,32.83,32.87,28276.0,31.3138,31.352,31.3043,31.3424,28276.0
2020-12-15 13:50:00,32.86,32.86,32.83,32.85,49172.0,31.3329,31.3329,31.3043,31.3234,49172.0
2020-12-15 14:00:00,32.85,32.86,32.8,32.81,40880.0,31.3234,31.3329,31.2757,31.2852,40880.0
2020-12-15 14:10:00,32.81,32.87,32.81,32.86,35636.0,31.2852,31.3424,31.2852,31.3329,35636.0
2020-12-15 14:20:00,32.86,32.86,32.8,32.81,32644.0,31.3329,31.3329,31.2757,31.2852,32644.0
2020-12-15 14:30:00,32.8,32.81,32.77,32.8,47620.0,31.2757,31.2852,31.2471,31.2757,47620.0
2020-12-15 14:40:00,32.82,32.87,32.81,32.85,41544.0,31.2948,31.3424,31.2852,31.3234,41544.0
2020-12-15 14:50:00,32.86,32.87,32.85,32.87,37924.0,31.3329,31.3424,31.3234,31.3424,37924.0
2020-12-15 15:00:00,32.87,32.9,32.82,32.82,55192.0,31.3424,31.371,31.2948,31.2948,55192.0
2020-12-15 15:10:00,32.82,32.83,32.79,32.79,44520.0,31.2948,31.3043,31.2662,31.2662,44520.0
2020-12-15 15:20:00,32.79,32.79,32.68,32.69,75564.0,31.2662,31.2662,31.1613,31.1708,75564.0
2020-12-15 15:30:00,32.69,32.81,32.66,32.8,67120.0,31.1708,31.2852,31.1422,31.2757,67120.0
2020-12-15 15:40:00,32.8,32.8,32.76,32.8,93848.0,31.2757,31.2757,31.2376,31.2757,93848.0
2020-12-15 15:50:00,32.81,32.89,32.78,32.89,341208.0,31.2852,31.3615,31.2566,31.3615,341208.0
2020-12-16 09:30:00,32.84,32.91,32.68,32.68,67660.0,31.3138,31.3806,31.1613,31.1613,67660.0
2020-12-16 09:40:00,32.66,32.66,32.53,32.55,35632.0,31.1422,31.1422,31.0182,31.0373,35632.0
2020-12-16 09:50:00,32.52,32.53,32.4,32.46,74408.0,31.0087,31.0182,30.8943,30.9515,74408.0
2020-12-16 10:00:00,32.44,32.47,32.4,32.47,34384.0,30.9324,30.961,30.8943,30.961,34384.0
2020-12-16 10:10:00,32.47,32.53,32.42,32.47,31340.0,30.961,31.0182,30.9134,30.961,31340.0
2020-12-16 10:20:00,32.47,32.54,32.42,32.53,27824.0,30.961,31.0278,30.9134,31.0182,27824.0
2020-12-16 10:30:00,32.52,32.54,32.41,32.47,30172.0,31.0087,31.0278,30.9038,30.961,30172.0
2020-12-16 10:40:00,32.49,32.49,32.45,32.47,18460.0,30.9801,30.9801,30.942,30.961,18460.0
2020-12-16 10:50:00,32.48,32.52,32.47,32.48,46324.0,30.9706,31.0087,30.961,30.9706,46324.0
2020-12-16 11:00:00,32.49,32.56,32.48,32.56,27508.0,30.9801,31.0468,30.9706,31.0468,27508.0
2020-12-16 11:10:00,32.54,32.54,32.42,32.47,24492.0,31.0278,31.0278,30.9134,30.961,24492.0
2020-12-16 11:20:00,32.49,32.54,32.48,32.54,20448.0,30.9801,31.0278,30.9706,31.0278,20448.0
2020-12-16 11:30:00,32.53,32.55,32.52,32.53,21236.0,31.0182,31.0373,31.0087,31.0182,21236.0
2020-12-16 11:40:00,32.53,32.61,32.52,32.61,27932.0,31.0182,31.0945,31.0087,31.0945,27932.0
2020-12-16 11:50:00,32.6,32.62,32.58,32.59,22380.0,31.085,31.1041,31.0659,31.0755,22380.0
2020-12-16 12:00:00,32.6,32.63,32.59,32.63,28608.0,31.085,31.1136,31.0755,31.1136,28608.0
2020-12-16 12:10:00,32.62,32.7,32.62,32.66,149428.0,31.1041,31.1803,31.1041,31.1422,149428.0
2020-12-16 12:20:00,32.64,32.64,32.59,32.59,33568.0,31.1231,31.1231,31.0755,31.0755,33568.0
2020-12-16 12:30:00,32.58,32.58,32.54,32.54,38596.0,31.0659,31.0659,31.0278,31.0278,38596.0
2020-12-16 12:40:00,32.54,32.56,32.51,32.53,36804.0,31.0278,31.0468,30.9992,31.0182,36804.0
2020-12-16 12:50:00,32.52,32.61,32.49,32.6,24472.0,31.0087,31.0945,30.9801,31.085,24472.0
2020-12-16 13:00:00,32.61,32.64,32.57,32.58,48904.0,31.0945,31.1231,31.0564,31.0659,48904.0
2020-12-16 13:10:00,32.57,32.59,32.55,32.56,622824.0,31.0564,31.0755,31.0373,31.0468,622824.0
2020-12-16 13:20:00,32.56,32.56,32.52,32.54,54540.0,31.0468,31.0468,31.0087,31.0278,54540.0
2020-12-16 13:30:00,32.55,32.56,32.53,32.54,27428.0,31.0373,31.0468,31.0182,31.0278,27428.0
2020-12-16 13:40:00,32.54,32.55,32.53,32.54,17220.0,31.0278,31.0373,31.0182,31.0278,17220.0
2020-12-16 13:50:00,32.53,32.54,32.5,32.53,22984.0,31.0182,31.0278,30.9896,31.0182,22984.0
2020-12-16 14:00:00,32.53,32.57,32.47,32.48,55696.0,31.0182,31.0564,30.961,30.9706,55696.0
2020-12-16 14:10:00,32.47,32.49,32.46,32.48,15964.0,30.961,30.9801,30.9515,30.9706,15964.0
2020-12-16 14:20:00,32.48,32.52,32.47,32.51,18020.0,30.9706,31.0087,30.961,30.9992,18020.0
2020-12-16 14:30:00,32.51,32.6,32.51,32.6,33708.0,30.9992,31.085,30.9992,31.085,33708.0
2020-12-16 14:40:00,32.61,32.68,32.59,32.68,58796.0,31.0945,31.1613,31.0755,31.1613,58796.0
2020-12-16 14:50:00,32.68,32.72,32.68,32.72,50240.0,31.1613,31.1994,31.1613,31.1994,50240.0
2020-12-16 15:00:00,32.72,32.72,32.65,32.69,59728.0,31.1994,31.1994,31.1327,31.1708,59728.0
2020-12-16 15:10:00,32.7,32.76,32.68,32.74,51540.0,31.1803,31.2376,31.1613,31.2185,51540.0
2020-12-16 15:20:00,32.76,32.79,32.73,32.76,56324.0,31.2376,31.2662,31.2089,31.2376,56324.0
2020-12-16 15:30:00,32.74,32.79,32.71,32.74,77104.0,31.2185,31.2662,31.1899,31.2185,77104.0
2020-12-16 15:40:00,32.75,32.77,32.71,32.72,95104.0,31.228,31.2471,31.1899,31.1994,95104.0
2020-12-16 15:50:00,32.69,32.77,32.63,32.72,275772.0,31.1708,31.2471,31.1136,31.1994,275772.0
2020-12-17 09:30:00,32.97,33.23,32.94,33.03,141536.0,31.4378,31.6857,31.4092,31.495,141536.0
2020-12-17 09:40:00,33.03,33.19,33.03,33.16,86748.0,31.495,31.6476,31.495,31.619,86748.0
2020-12-17 09:50:00,33.16,33.17,33.01,33.12,44892.0,31.619,31.6285,31.4759,31.5808,44892.0
2020-12-17 10:00:00,33.12,33.22,33.05,33.16,62764.0,31.5808,31.6762,31.5141,31.619,62764.0
2020-12-17 10:10:00,33.17,33.25,33.1,33.24,93740.0,31.6285,31.7048,31.5618,31.6952,93740.0
2020-12-17 10:20:00,33.22,33.23,33.08,33.16,54984.0,31.6762,31.6857,31.5427,31.619,54984.0
2020-12-17 10:30:00,33.15,33.17,33.09,33.09,30012.0,31.6094,31.6285,31.5522,31.5522,30012.0
2020-12-17 10:40:00,33.09,33.12,32.99,33.11,45444.0,31.5522,31.5808,31.4569,31.5713,45444.0
2020-12-17 10:50:00,33.11,33.11,33.05,33.08,42168.0,31.5713,31.5713,31.5141,31.5427,42168.0
2020-12-17 11:00:00,33.06,33.07,33.01,33.01,27320.0,31.5236,31.5331,31.4759,31.4759,27320.0
2020-12-17 11:10:00,33.01,33.1,33.01,33.09,29792.0,31.4759,31.5618,31.4759,31.5522,29792.0
2020-12-17 11:20:00,33.08,33.11,33.06,33.06,33560.0,31.5427,31.5713,31.5236,31.5236,33560.0
2020-12-17 11:30:00,33.06,33.15,33.02,33.14,24872.0,31.5236,31.6094,31.4855,31.5999,24872.0
2020-12-17 11:40:00,33.15,33.15,33.09,33.1,17740.0,31.6094,31.6094,31.5522,31.5618,17740.0
2020-12-17 11:50:00,33.1,33.1,33.01,33.07,27912.0,31.5618,31.5618,31.4759,31.5331,27912.0
2020-12-17 12:00:00,33.07,33.09,33.04,33.06,23904.0,31.5331,31.5522,31.5045,31.5236,23904.0
2020-12-17 12:10:00,33.05,33.06,32.99,33.0,14736.0,31.5141,31.5236,31.4569,31.4664,14736.0
2020-12-17 12:20:00,33.0,33.03,32.99,33.01,36660.0,31.4664,31.495,31.4569,31.4759,36660.0
2020-12-17 12:30:00,33.01,33.02,32.97,32.98,18400.0,31.4759,31.4855,31.4378,31.4473,18400.0
2020-12-17 12:40:00,32.98,33.06,32.98,33.06,25364.0,31.4473,31.5236,31.4473,31.5236,25364.0
2020-12-17 12:50:00,33.06,33.08,33.03,33.07,30240.0,31.5236,31.5427,31.495,31.5331,30240.0
2020-12-17 13:00:00,33.07,33.09,33.06,33.07,20136.0,31.5331,31.5522,31.5236,31.5331,20136.0
2020-12-17 13:10:00,33.07,33.09,32.99,33.0,76212.0,31.5331,31.5522,31.4569,31.4664,76212.0
2020-12-17 13:20:00,33.0,33.04,32.98,32.98,35764.0,31.4664,31.5045,31.4473,31.4473,35764.0
2020-12-17 13:30:00,32.99,33.02,32.99,33.01,24084.0,31.4569,31.4855,31.4569,31.4759,24084.0
2020-12-17 13:40:00,33.01,33.01,32.98,33.01,22744.0,31.4759,31.4759,31.4473,31.4759,22744.0
2020-12-17 13:50:00,33.01,33.02,33.0,33.01,36348.0,31.4759,31.4855,31.4664,31.4759,36348.0
2020-12-17 14:00:00,33.01,33.01,32.98,32.98,17300.0,31.4759,31.4759,31.4473,31.4473,17300.0
2020-12-17 14:10:00,32.98,33.01,32.98,33.0,17256.0,31.4473,31.4759,31.4473,31.4664,17256.0
2020-12-17 14:20:00,33.0,33.01,32.99,33.0,27320.0,31.4664,31.4759,31.4569,31.4664,27320.0
2020-12-17 14:30:00,33.01,33.03,33.0,33.03,38172.0,31.4759,31.495,31.4664,31.495,38172.0
2020-12-17 14:40:00,33.03,33.05,32.96,32.98,35936.0,31.495,31.5141,31.4283,31.4473,35936.0
2020-12-17 14:50:00,32.97,32.99,32.95,32.96,27396.0,31.4378,31.4569,31.4187,31.4283,27396.0
2020-12-17 15:00:00,32.97,32.99,32.94,32.95,35900.0,31.4378,31.4569,31.4092,31.4187,35900.0
2020-12-17 15:10:00,32.94,32.97,32.93,32.94,27556.0,31.4092,31.4378,31.3997,31.4092,27556.0
2020-12-17 15:20:00,32.95,32.95,32.93,32.93,31812.0,31.4187,31.4187,31.3997,31.3997,31812.0
2020-12-17 15:30:00,32.93,32.97,32.89,32.96,40988.0,31.3997,31.4378,31.3615,31.4283,40988.0
2020-12-17 15:40:00,32.97,33.0,32.95,32.97,65916.0,31.4378,31.4664,31.4187,31.4378,65916.0
2020-12-17 15:50:00,32.98,33.05,32.96,33.04,237024.0,31.4473,31.5141,31.4283,31.5045,237024.0
2020-12-18 09:30:00,33.05,33.11,32.9,32.92,819284.0,31.5141,31.5713,31.371,31.3901,819284.0
2020-12-18 09:40:00,32.89,32.92,32.83,32.86,22164.0,31.3615,31.3901,31.3043,31.3329,22164.0
2020-12-18 09:50:00,32.85,32.94,32.8,32.91,24052.0,31.3234,31.4092,31.2757,31.3806,24052.0
2020-12-18 10:00:00,32.87,32.91,32.81,32.9,17352.0,31.3424,31.3806,31.2852,31.371,17352.0
2020-12-18 10:10:00,32.95,32.97,32.91,32.93,45520.0,31.4187,31.4378,31.3806,31.3997,45520.0
2020-12-18 10:20:00,32.91,32.91,32.8,32.82,41892.0,31.3806,31.3806,31.2757,31.2948,41892.0
2020-12-18 10:30:00,32.81,32.82,32.7,32.71,42776.0,31.2852,31.2948,31.1803,31.1899,42776.0
2020-12-18 10:40:00,32.71,32.71,32.63,32.64,62216.0,31.1899,31.1899,31.1136,31.1231,62216.0
2020-12-18 10:50:00,32.65,32.65,32.6,32.6,36936.0,31.1327,31.1327,31.085,31.085,36936.0
2020-12-18 11:00:00,32.59,32.62,32.58,32.6,39532.0,31.0755,31.1041,31.0659,31.085,39532.0
2020-12-18 11:10:00,32.59,32.6,32.47,32.49,43452.0,31.0755,31.085,30.961,30.9801,43452.0
2020-12-18 11:20:00,32.48,32.59,32.48,32.51,39220.0,30.9706,31.0755,30.9706,30.9992,39220.0
2020-12-18 11:30:00,32.53,32.58,32.46,32.55,28604.0,31.0182,31.0659,30.9515,31.0373,28604.0
2020-12-18 11:40:00,32.55,32.6,32.55,32.57,20112.0,31.0373,31.085,31.0373,31.0564,20112.0
2020-12-18 11:50:00,32.56,32.61,32.56,32.58,27428.0,31.0468,31.0945,31.0468,31.0659,27428.0
2020-12-18 12:00:00,32.59,32.63,32.58,32.62,15220.0,31.0755,31.1136,31.0659,31.1041,15220.0
2020-12-18 12:10:00,32.62,32.72,32.62,32.72,18172.0,31.1041,31.1994,31.1041,31.1994,18172.0
2020-12-18 12:20:00,32.7,32.73,32.69,32.7,17464.0,31.1803,31.2089,31.1708,31.1803,17464.0
2020-12-18 12:30:00,32.69,32.77,32.69,32.77,16268.0,31.1708,31.2471,31.1708,31.2471,16268.0
2020-12-18 12:40:00,32.76,32.76,32.68,32.68,21204.0,31.2376,31.2376,31.1613,31.1613,21204.0
2020-12-18 12:50:00,32.69,32.71,32.67,32.68,26548.0,31.1708,31.1899,31.1517,31.1613,26548.0
2020-12-18 13:00:00,32.69,32.69,32.64,32.64,41668.0,31.1708,31.1708,31.1231,31.1231,41668.0
2020-12-18 13:10:00,32.64,32.68,32.63,32.65,20760.0,31.1231,31.1613,31.1136,31.1327,20760.0
2020-12-18 13:20:00,32.65,32.7,32.63,32.7,14448.0,31.1327,31.1803,31.1136,31.1803,14448.0
2020-12-18 13:30:00,32.7,32.7,32.63,32.63,34240.0,31.1803,31.1803,31.1136,31.1136,34240.0
2020-12-18 13:40:00,32.62,32.7,32.62,32.66,26288.0,31.1041,31.1803,31.1041,31.1422,26288.0
2020-12-18 13:50:00,32.66,32.69,32.63,32.65,25196.0,31.1422,31.1708,31.1136,31.1327,25196.0
2020-12-18 14:00:00,32.67,32.67,32.58,32.62,23768.0,31.1517,31.1517,31.0659,31.1041,23768.0
2020-12-18 14:10:00,32.61,32.65,32.59,32.64,29868.0,31.0945,31.1327,31.0755,31.1231,29868.0
2020-12-18 14:20:00,32.63,32.66,32.58,32.58,37668.0,31.1136,31.1422,31.0659,31.0659,37668.0
2020-12-18 14:30:00,32.59,32.63,32.58,32.58,57348.0,31.0755,31.1136,31.0659,31.0659,57348.0
2020-12-18 14:40:00,32.57,32.58,32.54,32.57,44640.0,31.0564,31.0659,31.0278,31.0564,44640.0
2020-12-18 14:50:00,32.57,32.57,32.51,32.52,52412.0,31.0564,31.0564,30.9992,31.0087,52412.0
2020-12-18 15:00:00,32.53,32.59,32.52,32.54,44096.0,31.0182,31.0755,31.0087,31.0278,44096.0
2020-12-18 15:10:00,32.55,32.59,32.51,32.54,54084.0,31.0373,31.0755,30.9992,31.0278,54084.0
2020-12-18 15:20:00,32.55,32.56,32.48,32.5,62468.0,31.0373,31.0468,30.9706,30.9896,62468.0
2020-12-18 15:30:00,32.5,32.58,32.5,32.52,91120.0,30.9896,31.0659,30.9896,31.0087,91120.0
2020-12-18 15:40:00,32.52,32.59,32.5,32.53,302036.0,31.0087,31.0755,30.9896,31.0182,302036.0
2020-12-18 15:50:00,32.53,32.76,32.51,32.67,732956.0,31.0182,31.2376,30.9992,31.1517,732956.0
2020-12-21 09:30:00,32.11,32.24,31.82,32.17,161076.0,30.6178,30.7417,30.3412,30.675,161076.0
2020-12-21 09:40:00,32.17,32.17,32.04,32.06,64280.0,30.675,30.675,30.551,30.5701,64280.0
2020-12-21 09:50:00,32.07,32.21,32.04,32.18,57752.0,30.5796,30.7131,30.551,30.6845,57752.0
2020-12-21 10:00:00,32.18,32.24,31.98,32.02,106744.0,30.6845,30.7417,30.4938,30.5319,106744.0
2020-12-21 10:10:00,32.0,32.0,31.82,31.83,45488.0,30.5129,30.5129,30.3412,30.3508,45488.0
2020-12-21 10:20:00,31.85,31.96,31.82,31.94,60464.0,30.3698,30.4747,30.3412,30.4557,60464.0
2020-12-21 10:30:00,31.94,32.0,31.89,32.0,26176.0,30.4557,30.5129,30.408,30.5129,26176.0
2020-12-21 10:40:00,32.01,32.06,31.95,32.02,45252.0,30.5224,30.5701,30.4652,30.5319,45252.0
2020-12-21 10:50:00,32.01,32.12,31.99,32.05,51672.0,30.5224,30.6273,30.5033,30.5605,51672.0
2020-12-21 11:00:00,32.05,32.12,32.05,32.1,29304.0,30.5605,30.6273,30.5605,30.6082,29304.0
2020-12-21 11:10:00,32.12,32.15,32.08,32.09,64944.0,30.6273,30.6559,30.5892,30.5987,64944.0
2020-12-21 11:20:00,32.08,32.14,32.07,32.1,25684.0,30.5892,30.6464,30.5796,30.6082,25684.0
2020-12-21 11:30:00,32.11,32.17,32.1,32.15,12040.0,30.6178,30.675,30.6082,30.6559,12040.0
2020-12-21 11:40:00,32.16,32.19,32.15,32.17,18296.0,30.6654,30.694,30.6559,30.675,18296.0
2020-12-21 11:50:00,32.16,32.19,32.15,32.18,18216.0,30.6654,30.694,30.6559,30.6845,18216.0
2020-12-21 12:00:00,32.19,32.25,32.19,32.23,25500.0,30.694,30.7513,30.694,30.7322,25500.0
2020-12-21 12:10:00,32.24,32.3,32.24,32.25,41528.0,30.7417,30.7989,30.7417,30.7513,41528.0
2020-12-21 12:20:00,32.24,32.32,32.23,32.32,12196.0,30.7417,30.818,30.7322,30.818,12196.0
2020-12-21 12:30:00,32.34,32.38,32.33,32.35,23564.0,30.8371,30.8752,30.8275,30.8466,23564.0
2020-12-21 12:40:00,32.35,32.41,32.33,32.41,10920.0,30.8466,30.9038,30.8275,30.9038,10920.0
2020-12-21 12:50:00,32.42,32.46,32.41,32.45,13944.0,30.9134,30.9515,30.9038,30.942,13944.0
2020-12-21 13:00:00,32.45,32.47,32.42,32.45,26556.0,30.942,30.961,30.9134,30.942,26556.0
2020-12-21 13:10:00,32.47,32.47,32.4,32.41,50704.0,30.961,30.961,30.8943,30.9038,50704.0
2020-12-21 13:20:00,32.41,32.41,32.37,32.38,35292.0,30.9038,30.9038,30.8657,30.8752,35292.0
2020-12-21 13:30:00,32.38,32.44,32.38,32.4,26432.0,30.8752,30.9324,30.8752,30.8943,26432.0
2020-12-21 13:40:00,32.41,32.44,32.38,32.4,27532.0,30.9038,30.9324,30.8752,30.8943,27532.0
2020-12-21 13:50:00,32.4,32.45,32.38,32.41,28504.0,30.8943,30.942,30.8752,30.9038,28504.0
2020-12-21 14:00:00,32.4,32.41,32.37,32.37,41872.0,30.8943,30.9038,30.8657,30.8657,41872.0
2020-12-21 14:10:00,32.38,32.38,32.33,32.33,45196.0,30.8752,30.8752,30.8275,30.8275,45196.0
2020-12-21 14:20:00,32.33,32.35,32.32,32.34,82552.0,30.8275,30.8466,30.818,30.8371,82552.0
2020-12-21 14:30:00,32.33,32.42,32.33,32.37,101124.0,30.8275,30.9134,30.8275,30.8657,101124.0
2020-12-21 14:40:00,32.37,32.37,32.3,32.3,69112.0,30.8657,30.8657,30.7989,30.7989,69112.0
2020-12-21 14:50:00,32.3,32.31,32.27,32.27,66804.0,30.7989,30.8085,30.7703,30.7703,66804.0
2020-12-21 15:00:00,32.28,32.29,32.23,32.24,57248.0,30.7799,30.7894,30.7322,30.7417,57248.0
2020-12-21 15:10:00,32.23,32.27,32.21,32.24,37644.0,30.7322,30.7703,30.7131,30.7417,37644.0
2020-12-21 15:20:00,32.26,32.3,32.24,32.29,33564.0,30.7608,30.7989,30.7417,30.7894,33564.0
2020-12-21 15:30:00,32.28,32.29,32.16,32.23,120356.0,30.7799,30.7894,30.6654,30.7322,120356.0
2020-12-21 15:40:00,32.24,32.24,32.15,32.18,197648.0,30.7417,30.7417,30.6559,30.6845,197648.0
2020-12-21 15:50:00,32.18,32.34,32.16,32.34,372716.0,30.6845,30.8371,30.6654,30.8371,372716.0
2020-12-22 09:30:00,32.37,32.37,32.18,32.18,96964.0,30.8657,30.8657,30.6845,30.6845,96964.0
2020-12-22 09:40:00,32.18,32.34,32.16,32.29,44776.0,30.6845,30.8371,30.6654,30.7894,44776.0
2020-12-22 09:50:00,32.27,32.28,32.08,32.17,55404.0,30.7703,30.7799,30.5892,30.675,55404.0
2020-12-22 10:00:00,32.14,32.19,32.06,32.19,50872.0,30.6464,30.694,30.5701,30.694,50872.0
2020-12-22 10:10:00,32.2,32.21,32.12,32.17,33704.0,30.7036,30.7131,30.6273,30.675,33704.0
2020-12-22 10:20:00,32.15,32.23,32.15,32.23,19108.0,30.6559,30.7322,30.6559,30.7322,19108.0
2020-12-22 10:30:00,32.23,32.23,32.16,32.2,65996.0,30.7322,30.7322,30.6654,30.7036,65996.0
2020-12-22 10:40:00,32.21,32.23,32.08,32.09,79324.0,30.7131,30.7322,30.5892,30.5987,79324.0
2020-12-22 10:50:00,32.09,32.19,32.09,32.17,133108.0,30.5987,30.694,30.5987,30.675,133108.0
2020-12-22 11:00:00,32.16,32.25,32.16,32.25,119212.0,30.6654,30.7513,30.6654,30.7513,119212.0
2020-12-22 11:10:00,32.25,32.33,32.22,32.32,54832.0,30.7513,30.8275,30.7226,30.818,54832.0
2020-12-22 11:20:00,32.33,32.34,32.22,32.23,40776.0,30.8275,30.8371,30.7226,30.7322,40776.0
2020-12-22 11:30:00,32.23,32.27,32.15,32.19,22284.0,30.7322,30.7703,30.6559,30.694,22284.0
2020-12-22 11:40:00,32.18,32.19,32.12,32.17,28996.0,30.6845,30.694,30.6273,30.675,28996.0
2020-12-22 11:50:00,32.15,32.18,32.12,32.18,32100.0,30.6559,30.6845,30.6273,30.6845,32100.0
2020-12-22 12:00:00,32.17,32.21,32.16,32.18,23136.0,30.675,30.7131,30.6654,30.6845,23136.0
2020-12-22 12:10:00,32.18,32.24,32.18,32.2,37432.0,30.6845,30.7417,30.6845,30.7036,37432.0
2020-12-22 12:20:00,32.21,32.27,32.2,32.26,16016.0,30.7131,30.7703,30.7036,30.7608,16016.0
2020-12-22 12:30:00,32.25,32.28,32.23,32.28,30864.0,30.7513,30.7799,30.7322,30.7799,30864.0
2020-12-22 12:40:00,32.28,32.33,32.27,32.33,15852.0,30.7799,30.8275,30.7703,30.8275,15852.0
2020-12-22 12:50:00,32.32,32.33,32.27,32.29,44932.0,30.818,30.8275,30.7703,30.7894,44932.0
2020-12-22 13:00:00,32.29,32.3,32.26,32.28,40580.0,30.7894,30.7989,30.7608,30.7799,40580.0
2020-12-22 13:10:00,32.26,32.3,32.26,32.29,41760.0,30.7608,30.7989,30.7608,30.7894,41760.0
2020-12-22 13:20:00,32.29,32.3,32.27,32.27,22792.0,30.7894,30.7989,30.7703,30.7703,22792.0
2020-12-22 13:30:00,32.26,32.31,32.26,32.3,54684.0,30.7608,30.8085,30.7608,30.7989,54684.0
2020-12-22 13:40:00,32.3,32.3,32.28,32.3,37588.0,30.7989,30.7989,30.7799,30.7989,37588.0
2020-12-22 13:50:00,32.31,32.33,32.29,32.3,59008.0,30.8085,30.8275,30.7894,30.7989,59008.0
2020-12-22 14:00:00,32.3,32.32,32.29,32.3,23024.0,30.7989,30.818,30.7894,30.7989,23024.0
2020-12-22 14:10:00,32.3,32.31,32.26,32.31,38204.0,30.7989,30.8085,30.7608,30.8085,38204.0
2020-12-22 14:20:00,32.32,32.32,32.3,32.31,50380.0,30.818,30.818,30.7989,30.8085,50380.0
2020-12-22 14:30:00,32.31,32.31,32.26,32.26,31156.0,30.8085,30.8085,30.7608,30.7608,31156.0
2020-12-22 14:40:00,32.24,32.29,32.24,32.28,18132.0,30.7417,30.7894,30.7417,30.7799,18132.0
2020-12-22 14:50:00,32.29,32.3,32.24,32.26,23668.0,30.7894,30.7989,30.7417,30.7608,23668.0
2020-12-22 15:00:00,32.25,32.29,32.24,32.24,28752.0,30.7513,30.7894,30.7417,30.7417,28752.0
2020-12-22 15:10:00,32.24,32.27,32.22,32.26,53176.0,30.7417,30.7703,30.7226,30.7608,53176.0
2020-12-22 15:20:00,32.26,32.28,32.22,32.24,44432.0,30.7608,30.7799,30.7226,30.7417,44432.0
2020-12-22 15:30:00,32.24,32.24,32.2,32.21,55792.0,30.7417,30.7417,30.7036,30.7131,55792.0
2020-12-22 15:40:00,32.21,32.25,32.18,32.18,133568.0,30.7131,30.7513,30.6845,30.6845,133568.0
2020-12-22 15:50:00,32.18,32.23,32.17,32.22,294664.0,30.6845,30.7322,30.675,30.7226,294664.0
2020-12-23 09:30:00,32.43,32.43,32.17,32.38,158004.0,30.9229,30.9229,30.675,30.8752,158004.0
2020-12-23 09:40:00,32.39,32.5,32.38,32.44,22480.0,30.8847,30.9896,30.8752,30.9324,22480.0
2020-12-23 09:50:00,32.41,32.47,32.4,32.41,101432.0,30.9038,30.961,30.8943,30.9038,101432.0
2020-12-23 10:00:00,32.41,32.51,32.41,32.44,118532.0,30.9038,30.9992,30.9038,30.9324,118532.0
2020-12-23 10:10:00,32.43,32.43,32.31,32.33,51708.0,30.9229,30.9229,30.8085,30.8275,51708.0
2020-12-23 10:20:00,32.33,32.37,32.33,32.35,31092.0,30.8275,30.8657,30.8275,30.8466,31092.0
2020-12-23 10:30:00,32.36,32.42,32.36,32.41,118588.0,30.8561,30.9134,30.8561,30.9038,118588.0
2020-12-23 10:40:00,32.4,32.44,32.38,32.44,30272.0,30.8943,30.9324,30.8752,30.9324,30272.0
2020-12-23 10:50:00,32.45,32.56,32.44,32.52,81896.0,30.942,31.0468,30.9324,31.0087,81896.0
2020-12-23 11:00:00,32.52,32.52,32.48,32.49,24676.0,31.0087,31.0087,30.9706,30.9801,24676.0
2020-12-23 11:10:00,32.49,32.51,32.43,32.43,54936.0,30.9801,30.9992,30.9229,30.9229,54936.0
2020-12-23 11:20:00,32.42,32.47,32.42,32.43,31536.0,30.9134,30.961,30.9134,30.9229,31536.0
2020-12-23 11:30:00,32.44,32.48,32.44,32.47,19632.0,30.9324,30.9706,30.9324,30.961,19632.0
2020-12-23 11:40:00,32.47,32.49,32.45,32.49,16280.0,30.961,30.9801,30.942,30.9801,16280.0
2020-12-23 11:50:00,32.49,32.51,32.48,32.51,26312.0,30.9801,30.9992,30.9706,30.9992,26312.0
2020-12-23 12:00:00,32.5,32.51,32.43,32.43,56692.0,30.9896,30.9992,30.9229,30.9229,56692.0
2020-12-23 12:10:00,32.43,32.44,32.42,32.42,24448.0,30.9229,30.9324,30.9134,30.9134,24448.0
2020-12-23 12:20:00,32.42,32.43,32.38,32.38,27412.0,30.9134,30.9229,30.8752,30.8752,27412.0
2020-12-23 12:30:00,32.38,32.46,32.35,32.44,119480.0,30.8752,30.9515,30.8466,30.9324,119480.0
2020-12-23 12:40:00,32.44,32.44,32.4,32.44,17708.0,30.9324,30.9324,30.8943,30.9324,17708.0
2020-12-23 12:50:00,32.43,32.45,32.43,32.44,21388.0,30.9229,30.942,30.9229,30.9324,21388.0
2020-12-23 13:00:00,32.44,32.45,32.42,32.42,28388.0,30.9324,30.942,30.9134,30.9134,28388.0
2020-12-23 13:10:00,32.42,32.42,32.39,32.41,13724.0,30.9134,30.9134,30.8847,30.9038,13724.0
2020-12-23 13:20:00,32.4,32.41,32.38,32.41,22836.0,30.8943,30.9038,30.8752,30.9038,22836.0
2020-12-23 13:30:00,32.41,32.41,32.37,32.38,25600.0,30.9038,30.9038,30.8657,30.8752,25600.0
2020-12-23 13:40:00,32.38,32.41,32.38,32.4,23112.0,30.8752,30.9038,30.8752,30.8943,23112.0
2020-12-23 13:50:00,32.4,32.41,32.38,32.39,23336.0,30.8943,30.9038,30.8752,30.8847,23336.0
2020-12-23 14:00:00,32.39,32.4,32.37,32.37,23312.0,30.8847,30.8943,30.8657,30.8657,23312.0
2020-12-23 14:10:00,32.37,32.38,32.35,32.36,35108.0,30.8657,30.8752,30.8466,30.8561,35108.0
2020-12-23 14:20:00,32.36,32.37,32.33,32.33,34384.0,30.8561,30.8657,30.8275,30.8275,34384.0
2020-12-23 14:30:00,32.33,32.38,32.33,32.38,31496.0,30.8275,30.8752,30.8275,30.8752,31496.0
2020-12-23 14:40:00,32.38,32.4,32.35,32.37,21160.0,30.8752,30.8943,30.8466,30.8657,21160.0
2020-12-23 14:50:00,32.37,32.38,32.35,32.36,37032.0,30.8657,30.8752,30.8466,30.8561,37032.0
2020-12-23 15:00:00,32.36,32.38,32.31,32.32,35596.0,30.8561,30.8752,30.8085,30.818,35596.0
2020-12-23 15:10:00,32.32,32.34,32.31,32.33,48300.0,30.818,30.8371,30.8085,30.8275,48300.0
2020-12-23 15:20:00,32.33,32.33,32.3,32.3,60824.0,30.8275,30.8275,30.7989,30.7989,60824.0
2020-12-23 15:30:00,32.3,32.32,32.27,32.3,126684.0,30.7989,30.818,30.7703,30.7989,126684.0
2020-12-23 15:40:00,32.29,32.34,32.26,32.28,113956.0,30.7894,30.8371,30.7608,30.7799,113956.0
2020-12-23 15:50:00,32.27,32.27,32.18,32.18,285092.0,30.7703,30.7703,30.6845,30.6845,285092.0
2020-12-24 09:30:00,32.27,32.27,32.11,32.11,68884.0,30.7703,30.7703,30.6178,30.6178,68884.0
2020-12-24 09:40:00,32.12,32.16,32.08,32.09,13620.0,30.6273,30.6654,30.5892,30.5987,13620.0
2020-12-24 09:50:00,32.07,32.22,32.07,32.22,25036.0,30.5796,30.7226,30.5796,30.7226,25036.0
2020-12-24 10:00:00,32.19,32.21,32.18,32.19,47828.0,30.694,30.7131,30.6845,30.694,47828.0
2020-12-24 10:10:00,32.19,32.21,32.16,32.2,36836.0,30.694,30.7131,30.6654,30.7036,36836.0
2020-12-24 10:20:00,32.21,32.24,32.2,32.22,28168.0,30.7131,30.7417,30.7036,30.7226,28168.0
2020-12-24 10:30:00,32.24,32.27,32.21,32.21,48664.0,30.7417,30.7703,30.7131,30.7131,48664.0
2020-12-24 10:40:00,32.23,32.25,32.22,32.24,18836.0,30.7322,30.7513,30.7226,30.7417,18836.0
2020-12-24 10:50:00,32.24,32.26,32.22,32.22,26300.0,30.7417,30.7608,30.7226,30.7226,26300.0
2020-12-24 11:00:00,32.21,32.26,32.2,32.26,18964.0,30.7131,30.7608,30.7036,30.7608,18964.0
2020-12-24 11:10:00,32.25,32.27,32.21,32.21,17348.0,30.7513,30.7703,30.7131,30.7131,17348.0
2020-12-24 11:20:00,32.21,32.22,32.18,32.19,17108.0,30.7131,30.7226,30.6845,30.694,17108.0
2020-12-24 11:30:00,32.18,32.21,32.15,32.18,29392.0,30.6845,30.7131,30.6559,30.6845,29392.0
2020-12-24 11:40:00,32.17,32.18,32.16,32.17,16864.0,30.675,30.6845,30.6654,30.675,16864.0
2020-12-24 11:50:00,32.16,32.21,32.15,32.2,37944.0,30.6654,30.7131,30.6559,30.7036,37944.0
2020-12-24 12:00:00,32.2,32.21,32.14,32.21,56028.0,30.7036,30.7131,30.6464,30.7131,56028.0
2020-12-24 12:10:00,32.21,32.21,32.18,32.18,21088.0,30.7131,30.7131,30.6845,30.6845,21088.0
2020-12-24 12:20:00,32.19,32.24,32.17,32.24,44848.0,30.694,30.7417,30.675,30.7417,44848.0
2020-12-24 12:30:00,32.24,32.26,32.24,32.25,60908.0,30.7417,30.7608,30.7417,30.7513,60908.0
2020-12-24 12:40:00,32.24,32.31,32.24,32.31,30728.0,30.7417,30.8085,30.7417,30.8085,30728.0
2020-12-24 12:50:00,32.31,32.35,32.27,32.32,198672.0,30.8085,30.8466,30.7703,30.818,198672.0
2020-12-28 09:30:00,32.54,32.7,32.38,32.44,99144.0,31.0278,31.1803,30.8752,30.9324,99144.0
2020-12-28 09:40:00,32.48,32.58,32.43,32.57,24412.0,30.9706,31.0659,30.9229,31.0564,24412.0
2020-12-28 09:50:00,32.55,32.58,32.53,32.57,31544.0,31.0373,31.0659,31.0182,31.0564,31544.0
2020-12-28 10:00:00,32.56,32.63,32.54,32.55,71760.0,31.0468,31.1136,31.0278,31.0373,71760.0
2020-12-28 10:10:00,32.55,32.6,32.49,32.49,35384.0,31.0373,31.085,30.9801,30.9801,35384.0
2020-12-28 10:20:00,32.47,32.57,32.43,32.5,33436.0,30.961,31.0564,30.9229,30.9896,33436.0
2020-12-28 10:30:00,32.52,32.61,32.52,32.57,21256.0,31.0087,31.0945,31.0087,31.0564,21256.0
2020-12-28 10:40:00,32.55,32.55,32.5,32.54,26408.0,31.0373,31.0373,30.9896,31.0278,26408.0
2020-12-28 10:50:00,32.53,32.59,32.52,32.58,40556.0,31.0182,31.0755,31.0087,31.0659,40556.0
2020-12-28 11:00:00,32.57,32.58,32.55,32.58,19952.0,31.0564,31.0659,31.0373,31.0659,19952.0
2020-12-28 11:10:00,32.57,32.58,32.51,32.52,22448.0,31.0564,31.0659,30.9992,31.0087,22448.0
2020-12-28 11:20:00,32.51,32.54,32.49,32.51,37560.0,30.9992,31.0278,30.9801,30.9992,37560.0
2020-12-28 11:30:00,32.51,32.52,32.47,32.52,22000.0,30.9992,31.0087,30.961,31.0087,22000.0
2020-12-28 11:40:00,32.52,32.52,32.46,32.46,21856.0,31.0087,31.0087,30.9515,30.9515,21856.0
2020-12-28 11:50:00,32.46,32.47,32.4,32.41,23716.0,30.9515,30.961,30.8943,30.9038,23716.0
2020-12-28 12:00:00,32.4,32.42,32.38,32.39,40268.0,30.8943,30.9134,30.8752,30.8847,40268.0
2020-12-28 12:10:00,32.39,32.41,32.35,32.4,24532.0,30.8847,30.9038,30.8466,30.8943,24532.0
2020-12-28 12:20:00,32.4,32.45,32.39,32.43,28540.0,30.8943,30.942,30.8847,30.9229,28540.0
2020-12-28 12:30:00,32.42,32.44,32.4,32.44,21640.0,30.9134,30.9324,30.8943,30.9324,21640.0
2020-12-28 12:40:00,32.46,32.48,32.42,32.47,35264.0,30.9515,30.9706,30.9134,30.961,35264.0
2020-12-28 12:50:00,32.46,32.47,32.44,32.45,23924.0,30.9515,30.961,30.9324,30.942,23924.0
2020-12-28 13:00:00,32.45,32.45,32.4,32.42,21232.0,30.942,30.942,30.8943,30.9134,21232.0
2020-12-28 13:10:00,32.43,32.46,32.43,32.45,21024.0,30.9229,30.9515,30.9229,30.942,21024.0
2020-12-28 13:20:00,32.44,32.48,32.43,32.45,20764.0,30.9324,30.9706,30.9229,30.942,20764.0
2020-12-28 13:30:00,32.45,32.51,32.45,32.48,40400.0,30.942,30.9992,30.942,30.9706,40400.0
2020-12-28 13:40:00,32.48,32.51,32.47,32.47,27392.0,30.9706,30.9992,30.961,30.961,27392.0
2020-12-28 13:50:00,32.48,32.5,32.47,32.49,20412.0,30.9706,30.9896,30.961,30.9801,20412.0
2020-12-28 14:00:00,32.49,32.5,32.45,32.45,38104.0,30.9801,30.9896,30.942,30.942,38104.0
2020-12-28 14:10:00,32.45,32.49,32.45,32.48,19664.0,30.942,30.9801,30.942,30.9706,19664.0
2020-12-28 14:20:00,32.48,32.5,32.48,32.5,37400.0,30.9706,30.9896,30.9706,30.9896,37400.0
2020-12-28 14:30:00,32.5,32.53,32.49,32.52,40776.0,30.9896,31.0182,30.9801,31.0087,40776.0
2020-12-28 14:40:00,32.52,32.56,32.52,32.55,23808.0,31.0087,31.0468,31.0087,31.0373,23808.0
2020-12-28 14:50:00,32.55,32.56,32.54,32.55,21876.0,31.0373,31.0468,31.0278,31.0373,21876.0
2020-12-28 15:00:00,32.54,32.55,32.49,32.49,33248.0,31.0278,31.0373,30.9801,30.9801,33248.0
2020-12-28 15:10:00,32.48,32.49,32.48,32.48,28644.0,30.9706,30.9801,30.9706,30.9706,28644.0
2020-12-28 15:20:00,32.48,32.48,32.43,32.43,51216.0,30.9706,30.9706,30.9229,30.9229,51216.0
2020-12-28 15:30:00,32.44,32.45,32.41,32.41,82820.0,30.9324,30.942,30.9038,30.9038,82820.0
2020-12-28 15:40:00,32.41,32.48,32.41,32.46,81228.0,30.9038,30.9706,30.9038,30.9515,81228.0
2020-12-28 15:50:00,32.46,32.49,32.42,32.45,240448.0,30.9515,30.9801,30.9134,30.942,240448.0
2020-12-29 09:30:00,32.57,32.58,32.33,32.33,88304.0,31.0564,31.0659,30.8275,30.8275,88304.0
2020-12-29 09:40:00,32.34,32.52,32.34,32.52,19544.0,30.8371,31.0087,30.8371,31.0087,19544.0
2020-12-29 09:50:00,32.51,32.52,32.46,32.49,89420.0,30.9992,31.0087,30.9515,30.9801,89420.0
2020-12-29 10:00:00,32.49,32.53,32.46,32.48,79844.0,30.9801,31.0182,30.9515,30.9706,79844.0
2020-12-29 10:10:00,32.46,32.49,32.36,32.46,109864.0,30.9515,30.9801,30.8561,30.9515,109864.0
2020-12-29 10:20:00,32.42,32.5,32.38,32.38,34364.0,30.9134,30.9896,30.8752,30.8752,34364.0
2020-12-29 10:30:00,32.36,32.46,32.34,32.4,57684.0,30.8561,30.9515,30.8371,30.8943,57684.0
2020-12-29 10:40:00,32.43,32.45,32.37,32.41,22932.0,30.9229,30.942,30.8657,30.9038,22932.0
2020-12-29 10:50:00,32.41,32.42,32.36,32.38,16044.0,30.9038,30.9134,30.8561,30.8752,16044.0
2020-12-29 11:00:00,32.38,32.4,32.34,32.38,14124.0,30.8752,30.8943,30.8371,30.8752,14124.0
2020-12-29 11:10:00,32.38,32.39,32.33,32.35,12860.0,30.8752,30.8847,30.8275,30.8466,12860.0
2020-12-29 11:20:00,32.34,32.4,32.33,32.37,21316.0,30.8371,30.8943,30.8275,30.8657,21316.0
2020-12-29 11:30:00,32.39,32.39,32.34,32.37,8308.0,30.8847,30.8847,30.8371,30.8657,8308.0
2020-12-29 11:40:00,32.35,32.36,32.31,32.35,14528.0,30.8466,30.8561,30.8085,30.8466,14528.0
2020-12-29 11:50:00,32.33,32.34,32.26,32.27,26452.0,30.8275,30.8371,30.7608,30.7703,26452.0
2020-12-29 12:00:00,32.26,32.33,32.25,32.33,18752.0,30.7608,30.8275,30.7513,30.8275,18752.0
2020-12-29 12:10:00,32.32,32.32,32.25,32.3,38704.0,30.818,30.818,30.7513,30.7989,38704.0
2020-12-29 12:20:00,32.28,32.28,32.23,32.26,25304.0,30.7799,30.7799,30.7322,30.7608,25304.0
2020-12-29 12:30:00,32.25,32.26,32.2,32.2,23440.0,30.7513,30.7608,30.7036,30.7036,23440.0
2020-12-29 12:40:00,32.2,32.27,32.16,32.18,19432.0,30.7036,30.7703,30.6654,30.6845,19432.0
2020-12-29 12:50:00,32.16,32.19,32.09,32.19,32688.0,30.6654,30.694,30.5987,30.694,32688.0
2020-12-29 13:00:00,32.16,32.17,32.13,32.15,25472.0,30.6654,30.675,30.6368,30.6559,25472.0
2020-12-29 13:10:00,32.14,32.15,32.12,32.15,70284.0,30.6464,30.6559,30.6273,30.6559,70284.0
2020-12-29 13:20:00,32.14,32.18,32.13,32.15,19652.0,30.6464,30.6845,30.6368,30.6559,19652.0
2020-12-29 13:30:00,32.14,32.16,32.13,32.14,38788.0,30.6464,30.6654,30.6368,30.6464,38788.0
2020-12-29 13:40:00,32.14,32.16,32.08,32.09,107912.0,30.6464,30.6654,30.5892,30.5987,107912.0
2020-12-29 13:50:00,32.09,32.13,32.08,32.12,49820.0,30.5987,30.6368,30.5892,30.6273,49820.0
2020-12-29 14:00:00,32.12,32.13,32.08,32.09,133612.0,30.6273,30.6368,30.5892,30.5987,133612.0
2020-12-29 14:10:00,32.08,32.08,32.01,32.07,66628.0,30.5892,30.5892,30.5224,30.5796,66628.0
2020-12-29 14:20:00,32.06,32.1,32.06,32.06,44316.0,30.5701,30.6082,30.5701,30.5701,44316.0
2020-12-29 14:30:00,32.07,32.09,32.06,32.08,41212.0,30.5796,30.5987,30.5701,30.5892,41212.0
2020-12-29 14:40:00,32.07,32.09,32.05,32.08,36556.0,30.5796,30.5987,30.5605,30.5892,36556.0
2020-12-29 14:50:00,32.09,32.12,32.05,32.06,40924.0,30.5987,30.6273,30.5605,30.5701,40924.0
2020-12-29 15:00:00,32.08,32.1,32.06,32.06,30252.0,30.5892,30.6082,30.5701,30.5701,30252.0
2020-12-29 15:10:00,32.07,32.13,32.07,32.13,40944.0,30.5796,30.6368,30.5796,30.6368,40944.0
2020-12-29 15:20:00,32.13,32.15,32.12,32.14,95336.0,30.6368,30.6559,30.6273,30.6464,95336.0
2020-12-29 15:30:00,32.13,32.17,32.11,32.12,59448.0,30.6368,30.675,30.6178,30.6273,59448.0
2020-12-29 15:40:00,32.12,32.13,32.09,32.1,105180.0,30.6273,30.6368,30.5987,30.6082,105180.0
2020-12-29 15:50:00,32.1,32.12,32.05,32.11,364564.0,30.6082,30.6273,30.5605,30.6178,364564.0
2020-12-30 09:30:00,32.32,32.5,32.24,32.47,87420.0,30.818,30.9896,30.7417,30.961,87420.0
2020-12-30 09:40:00,32.46,32.52,32.4,32.5,47044.0,30.9515,31.0087,30.8943,30.9896,47044.0
2020-12-30 09:50:00,32.49,32.54,32.41,32.48,28012.0,30.9801,31.0278,30.9038,30.9706,28012.0
2020-12-30 10:00:00,32.5,32.54,32.46,32.48,34704.0,30.9896,31.0278,30.9515,30.9706,34704.0
2020-12-30 10:10:00,32.46,32.49,32.45,32.47,8000.0,30.9515,30.9801,30.942,30.961,8000.0
2020-12-30 10:20:00,32.47,32.51,32.45,32.51,25264.0,30.961,30.9992,30.942,30.9992,25264.0
2020-12-30 10:30:00,32.5,32.51,32.45,32.49,20300.0,30.9896,30.9992,30.942,30.9801,20300.0
2020-12-30 10:40:00,32.49,32.51,32.48,32.5,24120.0,30.9801,30.9992,30.9706,30.9896,24120.0
2020-12-30 10:50:00,32.49,32.57,32.49,32.57,270416.0,30.9801,31.0564,30.9801,31.0564,270416.0
2020-12-30 11:00:00,32.56,32.6,32.52,32.55,89464.0,31.0468,31.085,31.0087,31.0373,89464.0
2020-12-30 11:10:00,32.55,32.59,32.54,32.56,12492.0,31.0373,31.0755,31.0278,31.0468,12492.0
2020-12-30 11:20:00,32.55,32.58,32.52,32.52,18904.0,31.0373,31.0659,31.0087,31.0087,18904.0
2020-12-30 11:30:00,32.52,32.56,32.52,32.54,29480.0,31.0087,31.0468,31.0087,31.0278,29480.0
2020-12-30 11:40:00,32.54,32.58,32.5,32.52,68596.0,31.0278,31.0659,30.9896,31.0087,68596.0
2020-12-30 11:50:00,32.54,32.59,32.49,32.5,84060.0,31.0278,31.0755,30.9801,30.9896,84060.0
2020-12-30 12:00:00,32.5,32.54,32.49,32.51,71424.0,30.9896,31.0278,30.9801,30.9992,71424.0
2020-12-30 12:10:00,32.51,32.52,32.49,32.49,56704.0,30.9992,31.0087,30.9801,30.9801,56704.0
2020-12-30 12:20:00,32.5,32.51,32.48,32.5,33108.0,30.9896,30.9992,30.9706,30.9896,33108.0
2020-12-30 12:30:00,32.49,32.51,32.47,32.49,34832.0,30.9801,30.9992,30.961,30.9801,34832.0
2020-12-30 12:40:00,32.48,32.49,32.44,32.45,37512.0,30.9706,30.9801,30.9324,30.942,37512.0
2020-12-30 12:50:00,32.44,32.49,32.44,32.48,18916.0,30.9324,30.9801,30.9324,30.9706,18916.0
2020-12-30 13:00:00,32.48,32.49,32.46,32.49,17380.0,30.9706,30.9801,30.9515,30.9801,17380.0
2020-12-30 13:10:00,32.49,32.5,32.48,32.49,10592.0,30.9801,30.9896,30.9706,30.9801,10592.0
2020-12-30 13:20:00,32.48,32.49,32.46,32.46,21804.0,30.9706,30.9801,30.9515,30.9515,21804.0
2020-12-30 13:30:00,32.45,32.47,32.44,32.45,16036.0,30.942,30.961,30.9324,30.942,16036.0
2020-12-30 13:40:00,32.45,32.51,32.45,32.51,16468.0,30.942,30.9992,30.942,30.9992,16468.0
2020-12-30 13:50:00,32.51,32.52,32.45,32.47,26716.0,30.9992,31.0087,30.942,30.961,26716.0
2020-12-30 14:00:00,32.47,32.5,32.46,32.49,28480.0,30.961,30.9896,30.9515,30.9801,28480.0
2020-12-30 14:10:00,32.49,32.5,32.44,32.44,37896.0,30.9801,30.9896,30.9324,30.9324,37896.0
2020-12-30 14:20:00,32.44,32.47,32.44,32.45,14248.0,30.9324,30.961,30.9324,30.942,14248.0
2020-12-30 14:30:00,32.45,32.47,32.45,32.46,14652.0,30.942,30.961,30.942,30.9515,14652.0
2020-12-30 14:40:00,32.46,32.5,32.46,32.49,27036.0,30.9515,30.9896,30.9515,30.9801,27036.0
2020-12-30 14:50:00,32.49,32.49,32.46,32.47,17420.0,30.9801,30.9801,30.9515,30.961,17420.0
2020-12-30 15:00:00,32.47,32.48,32.42,32.43,26568.0,30.961,30.9706,30.9134,30.9229,26568.0
2020-12-30 15:10:00,32.44,32.46,32.44,32.44,27608.0,30.9324,30.9515,30.9324,30.9324,27608.0
2020-12-30 15:20:00,32.44,32.48,32.44,32.48,40936.0,30.9324,30.9706,30.9324,30.9706,40936.0
2020-12-30 15:30:00,32.48,32.5,32.48,32.49,36752.0,30.9706,30.9896,30.9706,30.9801,36752.0
2020-12-30 15:40:00,32.49,32.5,32.46,32.48,65648.0,30.9801,30.9896,30.9515,30.9706,65648.0
2020-12-30 15:50:00,32.48,32.55,32.46,32.49,335704.0,30.9706,31.0373,30.9515,30.9801,335704.0
2020-12-31 09:30:00,32.47,32.57,32.34,32.34,52316.0,30.961,31.0564,30.8371,30.8371,52316.0
2020-12-31 09:40:00,32.37,32.44,32.36,32.44,10348.0,30.8657,30.9324,30.8561,30.9324,10348.0
2020-12-31 09:50:00,32.46,32.48,32.4,32.45,22464.0,30.9515,30.9706,30.8943,30.942,22464.0
2020-12-31 10:00:00,32.46,32.51,32.42,32.49,49080.0,30.9515,30.9992,30.9134,30.9801,49080.0
2020-12-31 10:10:00,32.47,32.49,32.44,32.49,22804.0,30.961,30.9801,30.9324,30.9801,22804.0
2020-12-31 10:20:00,32.49,32.53,32.48,32.5,29432.0,30.9801,31.0182,30.9706,30.9896,29432.0
2020-12-31 10:30:00,32.5,32.54,32.5,32.54,89372.0,30.9896,31.0278,30.9896,31.0278,89372.0
2020-12-31 10:40:00,32.54,32.54,32.49,32.49,18228.0,31.0278,31.0278,30.9801,30.9801,18228.0
2020-12-31 10:50:00,32.49,32.49,32.46,32.46,13832.0,30.9801,30.9801,30.9515,30.9515,13832.0
2020-12-31 11:00:00,32.47,32.5,32.47,32.47,17196.0,30.961,30.9896,30.961,30.961,17196.0
2020-12-31 11:10:00,32.45,32.47,32.43,32.44,21400.0,30.942,30.961,30.9229,30.9324,21400.0
2020-12-31 11:20:00,32.43,32.47,32.42,32.47,11740.0,30.9229,30.961,30.9134,30.961,11740.0
2020-12-31 11:30:00,32.49,32.49,32.43,32.45,24808.0,30.9801,30.9801,30.9229,30.942,24808.0
2020-12-31 11:40:00,32.43,32.47,32.43,32.47,17032.0,30.9229,30.961,30.9229,30.961,17032.0
2020-12-31 11:50:00,32.46,32.48,32.45,32.47,16636.0,30.9515,30.9706,30.942,30.961,16636.0
2020-12-31 12:00:00,32.47,32.51,32.46,32.51,32224.0,30.961,30.9992,30.9515,30.9992,32224.0
2020-12-31 12:10:00,32.51,32.54,32.5,32.53,24056.0,30.9992,31.0278,30.9896,31.0182,24056.0
2020-12-31 12:20:00,32.52,32.54,32.52,32.54,33292.0,31.0087,31.0278,31.0087,31.0278,33292.0
2020-12-31 12:30:00,32.55,32.55,32.52,32.52,20484.0,31.0373,31.0373,31.0087,31.0087,20484.0
2020-12-31 12:40:00,32.52,32.54,32.51,32.51,71856.0,31.0087,31.0278,30.9992,30.9992,71856.0
2020-12-31 12:50:00,32.51,32.51,32.48,32.48,20488.0,30.9992,30.9992,30.9706,30.9706,20488.0
2020-12-31 13:00:00,32.48,32.48,32.46,32.46,24324.0,30.9706,30.9706,30.9515,30.9515,24324.0
2020-12-31 13:10:00,32.46,32.49,32.45,32.47,21700.0,30.9515,30.9801,30.942,30.961,21700.0
2020-12-31 13:20:00,32.48,32.49,32.46,32.46,20372.0,30.9706,30.9801,30.9515,30.9515,20372.0
2020-12-31 13:30:00,32.45,32.47,32.45,32.47,15632.0,30.942,30.961,30.942,30.961,15632.0
2020-12-31 13:40:00,32.46,32.48,32.45,32.47,12888.0,30.9515,30.9706,30.942,30.961,12888.0
2020-12-31 13:50:00,32.48,32.48,32.43,32.46,36456.0,30.9706,30.9706,30.9229,30.9515,36456.0
2020-12-31 14:00:00,32.47,32.47,32.43,32.44,27544.0,30.961,30.961,30.9229,30.9324,27544.0
2020-12-31 14:10:00,32.46,32.51,32.45,32.49,53176.0,30.9515,30.9992,30.942,30.9801,53176.0
2020-12-31 14:20:00,32.5,32.5,32.46,32.47,31160.0,30.9896,30.9896,30.9515,30.961,31160.0
2020-12-31 14:30:00,32.48,32.54,32.48,32.52,35196.0,30.9706,31.0278,30.9706,31.0087,35196.0
2020-12-31 14:40:00,32.52,32.53,32.51,32.52,36840.0,31.0087,31.0182,30.9992,31.0087,36840.0
2020-12-31 14:50:00,32.52,32.53,32.51,32.52,40860.0,31.0087,31.0182,30.9992,31.0087,40860.0
2020-12-31 15:00:00,32.52,32.58,32.52,32.58,44200.0,31.0087,31.0659,31.0087,31.0659,44200.0
2020-12-31 15:10:00,32.57,32.63,32.56,32.63,47124.0,31.0564,31.1136,31.0468,31.1136,47124.0
2020-12-31 15:20:00,32.63,32.67,32.62,32.63,46200.0,31.1136,31.1517,31.1041,31.1136,46200.0
2020-12-31 15:30:00,32.63,32.68,32.63,32.64,56228.0,31.1136,31.1613,31.1136,31.1231,56228.0
2020-12-31 15:40:00,32.65,32.71,32.63,32.68,88068.0,31.1327,31.1899,31.1136,31.1613,88068.0
2020-12-31 15:50:00,32.7,32.74,32.66,32.69,464712.0,31.1803,31.2185,31.1422,31.1708,464712.0
2021-01-04 09:30:00,32.73,33.0,32.73,32.96,189064.0,31.2089,31.4664,31.2089,31.4283,189064.0
2021-01-04 09:40:00,32.96,33.01,32.86,32.95,42156.0,31.4283,31.4759,31.3329,31.4187,42156.0
2021-01-04 09:50:00,32.93,32.93,32.77,32.78,44100.0,31.3997,31.3997,31.2471,31.2566,44100.0
2021-01-04 10:00:00,32.81,32.86,32.68,32.72,58580.0,31.2852,31.3329,31.1613,31.1994,58580.0
2021-01-04 10:10:00,32.7,32.72,32.63,32.63,105656.0,31.1803,31.1994,31.1136,31.1136,105656.0
2021-01-04 10:20:00,32.64,32.79,32.63,32.79,52332.0,31.1231,31.2662,31.1136,31.2662,52332.0
2021-01-04 10:30:00,32.79,32.79,32.62,32.65,46564.0,31.2662,31.2662,31.1041,31.1327,46564.0
2021-01-04 10:40:00,32.67,32.71,32.59,32.62,46780.0,31.1517,31.1899,31.0755,31.1041,46780.0
2021-01-04 10:50:00,32.62,32.62,32.42,32.44,44856.0,31.1041,31.1041,30.9134,30.9324,44856.0
2021-01-04 11:00:00,32.42,32.46,32.2,32.24,95148.0,30.9134,30.9515,30.7036,30.7417,95148.0
2021-01-04 11:10:00,32.2,32.41,32.2,32.41,39880.0,30.7036,30.9038,30.7036,30.9038,39880.0
2021-01-04 11:20:00,32.4,32.43,32.31,32.35,29736.0,30.8943,30.9229,30.8085,30.8466,29736.0
2021-01-04 11:30:00,32.35,32.37,32.25,32.32,35196.0,30.8466,30.8657,30.7513,30.818,35196.0
2021-01-04 11:40:00,32.3,32.32,32.24,32.24,27380.0,30.7989,30.818,30.7417,30.7417,27380.0
2021-01-04 11:50:00,32.25,32.26,32.1,32.15,35544.0,30.7513,30.7608,30.6082,30.6559,35544.0
2021-01-04 12:00:00,32.13,32.16,32.05,32.05,53508.0,30.6368,30.6654,30.5605,30.5605,53508.0
2021-01-04 12:10:00,32.06,32.06,31.95,32.04,42096.0,30.5701,30.5701,30.4652,30.551,42096.0
2021-01-04 12:20:00,32.03,32.09,32.02,32.07,29860.0,30.5415,30.5987,30.5319,30.5796,29860.0
2021-01-04 12:30:00,32.06,32.12,32.0,32.0,32636.0,30.5701,30.6273,30.5129,30.5129,32636.0
2021-01-04 12:40:00,31.99,32.0,31.95,31.96,23732.0,30.5033,30.5129,30.4652,30.4747,23732.0
2021-01-04 12:50:00,31.96,32.09,31.95,32.09,16752.0,30.4747,30.5987,30.4652,30.5987,16752.0
2021-01-04 13:00:00,32.1,32.15,32.07,32.14,28748.0,30.6082,30.6559,30.5796,30.6464,28748.0
2021-01-04 13:10:00,32.13,32.2,32.13,32.16,31872.0,30.6368,30.7036,30.6368,30.6654,31872.0
2021-01-04 13:20:00,32.17,32.26,32.16,32.2,32144.0,30.675,30.7608,30.6654,30.7036,32144.0
2021-01-04 13:30:00,32.21,32.31,32.16,32.29,58420.0,30.7131,30.8085,30.6654,30.7894,58420.0
2021-01-04 13:40:00,32.3,32.35,32.26,32.31,34284.0,30.7989,30.8466,30.7608,30.8085,34284.0
2021-01-04 13:50:00,32.33,32.42,32.33,32.37,45708.0,30.8275,30.9134,30.8275,30.8657,45708.0
2021-01-04 14:00:00,32.38,32.38,32.2,32.2,89380.0,30.8752,30.8752,30.7036,30.7036,89380.0
2021-01-04 14:10:00,32.21,32.24,32.18,32.2,48056.0,30.7131,30.7417,30.6845,30.7036,48056.0
2021-01-04 14:20:00,32.19,32.23,32.18,32.23,29664.0,30.694,30.7322,30.6845,30.7322,29664.0
2021-01-04 14:30:00,32.2,32.2,32.08,32.08,34540.0,30.7036,30.7036,30.5892,30.5892,34540.0
2021-01-04 14:40:00,32.09,32.1,32.04,32.05,35856.0,30.5987,30.6082,30.551,30.5605,35856.0
2021-01-04 14:50:00,32.03,32.14,32.02,32.12,53052.0,30.5415,30.6464,30.5319,30.6273,53052.0
2021-01-04 15:00:00,32.13,32.16,32.01,32.06,51976.0,30.6368,30.6654,30.5224,30.5701,51976.0
2021-01-04 15:10:00,32.07,32.1,32.03,32.04,26340.0,30.5796,30.6082,30.5415,30.551,26340.0
2021-01-04 15:20:00,32.03,32.07,32.01,32.03,96732.0,30.5415,30.5796,30.5224,30.5415,96732.0
2021-01-04 15:30:00,32.02,32.19,31.98,32.18,84564.0,30.5319,30.694,30.4938,30.6845,84564.0
2021-01-04 15:40:00,32.17,32.19,32.13,32.17,92976.0,30.675,30.694,30.6368,30.675,92976.0
2021-01-04 15:50:00,32.2,32.22,32.12,32.13,329392.0,30.7036,30.7226,30.6273,30.6368,329392.0
2021-01-05 09:30:00,32.21,32.6,32.09,32.6,319596.0,30.7131,31.085,30.5987,31.085,319596.0
2021-01-05 09:40:00,32.6,32.7,32.48,32.62,226476.0,31.085,31.1803,30.9706,31.1041,226476.0
2021-01-05 09:50:00,32.62,32.67,32.52,32.57,46448.0,31.1041,31.1517,31.0087,31.0564,46448.0
2021-01-05 10:00:00,32.59,32.75,32.48,32.5,53536.0,31.0755,31.228,30.9706,30.9896,53536.0
2021-01-05 10:10:00,32.54,32.66,32.45,32.45,46696.0,31.0278,31.1422,30.942,30.942,46696.0
2021-01-05 10:20:00,32.51,32.6,32.51,32.55,247560.0,30.9992,31.085,30.9992,31.0373,247560.0
2021-01-05 10:30:00,32.54,32.55,32.48,32.5,257464.0,31.0278,31.0373,30.9706,30.9896,257464.0
2021-01-05 10:40:00,32.52,32.59,32.42,32.59,99032.0,31.0087,31.0755,30.9134,31.0755,99032.0
2021-01-05 10:50:00,32.61,32.66,32.51,32.51,44852.0,31.0945,31.1422,30.9992,30.9992,44852.0
2021-01-05 11:00:00,32.52,32.56,32.49,32.49,39644.0,31.0087,31.0468,30.9801,30.9801,39644.0
2021-01-05 11:10:00,32.5,32.54,32.47,32.49,23028.0,30.9896,31.0278,30.961,30.9801,23028.0
2021-01-05 11:20:00,32.5,32.62,32.48,32.62,62496.0,30.9896,31.1041,30.9706,31.1041,62496.0
2021-01-05 11:30:00,32.63,32.67,32.6,32.64,16640.0,31.1136,31.1517,31.085,31.1231,16640.0
2021-01-05 11:40:00,32.65,32.66,32.57,32.62,43552.0,31.1327,31.1422,31.0564,31.1041,43552.0
2021-01-05 11:50:00,32.63,32.67,32.58,32.6,43432.0,31.1136,31.1517,31.0659,31.085,43432.0
2021-01-05 12:00:00,32.6,32.62,32.57,32.62,143568.0,31.085,31.1041,31.0564,31.1041,143568.0
2021-01-05 12:10:00,32.6,32.6,32.52,32.56,43452.0,31.085,31.085,31.0087,31.0468,43452.0
2021-01-05 12:20:00,32.55,32.6,32.55,32.55,27164.0,31.0373,31.085,31.0373,31.0373,27164.0
2021-01-05 12:30:00,32.56,32.62,32.55,32.6,35508.0,31.0468,31.1041,31.0373,31.085,35508.0
2021-01-05 12:40:00,32.6,32.6,32.54,32.56,22060.0,31.085,31.085,31.0278,31.0468,22060.0
2021-01-05 12:50:00,32.56,32.62,32.55,32.6,32752.0,31.0468,31.1041,31.0373,31.085,32752.0
2021-01-05 13:00:00,32.61,32.62,32.57,32.6,158828.0,31.0945,31.1041,31.0564,31.085,158828.0
2021-01-05 13:10:00,32.6,32.61,32.57,32.59,61904.0,31.085,31.0945,31.0564,31.0755,61904.0
2021-01-05 13:20:00,32.6,32.61,32.58,32.59,29380.0,31.085,31.0945,31.0659,31.0755,29380.0
2021-01-05 13:30:00,32.59,32.61,32.58,32.58,101736.0,31.0755,31.0945,31.0659,31.0659,101736.0
2021-01-05 13:40:00,32.58,32.61,32.58,32.59,51560.0,31.0659,31.0945,31.0659,31.0755,51560.0
2021-01-05 13:50:00,32.59,32.6,32.58,32.59,54564.0,31.0755,31.085,31.0659,31.0755,54564.0
2021-01-05 14:00:00,32.6,32.79,32.59,32.76,431636.0,31.085,31.2662,31.0755,31.2376,431636.0
2021-01-05 14:10:00,32.76,32.83,32.75,32.76,46860.0,31.2376,31.3043,31.228,31.2376,46860.0
2021-01-05 14:20:00,32.76,32.84,32.74,32.82,37360.0,31.2376,31.3138,31.2185,31.2948,37360.0
2021-01-05 14:30:00,32.83,32.85,32.76,32.77,56796.0,31.3043,31.3234,31.2376,31.2471,56796.0
2021-01-05 14:40:00,32.79,32.79,32.72,32.74,71436.0,31.2662,31.2662,31.1994,31.2185,71436.0
2021-01-05 14:50:00,32.73,32.74,32.7,32.72,43948.0,31.2089,31.2185,31.1803,31.1994,43948.0
2021-01-05 15:00:00,32.71,32.79,32.71,32.79,66668.0,31.1899,31.2662,31.1899,31.2662,66668.0
2021-01-05 15:10:00,32.78,32.79,32.71,32.73,73396.0,31.2566,31.2662,31.1899,31.2089,73396.0
2021-01-05 15:20:00,32.74,32.74,32.68,32.68,53136.0,31.2185,31.2185,31.1613,31.1613,53136.0
2021-01-05 15:30:00,32.68,32.72,32.62,32.64,128976.0,31.1613,31.1994,31.1041,31.1231,128976.0
2021-01-05 15:40:00,32.64,32.66,32.62,32.66,252056.0,31.1231,31.1422,31.1041,31.1422,252056.0
2021-01-05 15:50:00,32.65,32.72,32.61,32.7,367372.0,31.1327,31.1994,31.0945,31.1803,367372.0
2021-01-06 09:30:00,32.77,33.11,32.77,33.1,101800.0,31.2471,31.5713,31.2471,31.5618,101800.0
2021-01-06 09:40:00,33.13,33.26,33.08,33.19,27168.0,31.5904,31.7143,31.5427,31.6476,27168.0
2021-01-06 09:50:00,33.16,33.27,33.1,33.27,38408.0,31.619,31.7239,31.5618,31.7239,38408.0
2021-01-06 10:00:00,33.24,33.24,33.14,33.16,37860.0,31.6952,31.6952,31.5999,31.619,37860.0
2021-01-06 10:10:00,33.16,33.27,33.16,33.26,37684.0,31.619,31.7239,31.619,31.7143,37684.0
2021-01-06 10:20:00,33.25,33.31,33.19,33.3,34144.0,31.7048,31.762,31.6476,31.7525,34144.0
2021-01-06 10:30:00,33.31,33.44,33.3,33.44,50648.0,31.762,31.8859,31.7525,31.8859,50648.0
2021-01-06 10:40:00,33.45,33.52,33.4,33.47,31656.0,31.8955,31.9622,31.8478,31.9146,31656.0
2021-01-06 10:50:00,33.49,33.55,33.45,33.53,31532.0,31.9336,31.9908,31.8955,31.9718,31532.0
2021-01-06 11:00:00,33.5,33.55,33.42,33.45,16480.0,31.9432,31.9908,31.8669,31.8955,16480.0
2021-01-06 11:10:00,33.45,33.51,33.43,33.49,16204.0,31.8955,31.9527,31.8764,31.9336,16204.0
2021-01-06 11:20:00,33.48,33.49,33.43,33.44,21620.0,31.9241,31.9336,31.8764,31.8859,21620.0
2021-01-06 11:30:00,33.43,33.46,33.38,33.4,37400.0,31.8764,31.905,31.8287,31.8478,37400.0
2021-01-06 11:40:00,33.4,33.45,33.37,33.44,29456.0,31.8478,31.8955,31.8192,31.8859,29456.0
2021-01-06 11:50:00,33.44,33.48,33.44,33.46,26436.0,31.8859,31.9241,31.8859,31.905,26436.0
2021-01-06 12:00:00,33.46,33.55,33.46,33.51,42964.0,31.905,31.9908,31.905,31.9527,42964.0
2021-01-06 12:10:00,33.51,33.52,33.47,33.47,28592.0,31.9527,31.9622,31.9146,31.9146,28592.0
2021-01-06 12:20:00,33.47,33.52,33.46,33.49,29920.0,31.9146,31.9622,31.905,31.9336,29920.0
2021-01-06 12:30:00,33.5,33.52,33.48,33.51,22100.0,31.9432,31.9622,31.9241,31.9527,22100.0
2021-01-06 12:40:00,33.51,33.55,33.51,33.53,22248.0,31.9527,31.9908,31.9527,31.9718,22248.0
2021-01-06 12:50:00,33.53,33.59,33.52,33.58,27912.0,31.9718,32.029,31.9622,32.0194,27912.0
2021-01-06 13:00:00,33.58,33.63,33.57,33.6,35188.0,32.0194,32.0671,32.0099,32.0385,35188.0
2021-01-06 13:10:00,33.6,33.67,33.6,33.62,38732.0,32.0385,32.1053,32.0385,32.0576,38732.0
2021-01-06 13:20:00,33.61,33.61,33.48,33.49,102872.0,32.048,32.048,31.9241,31.9336,102872.0
2021-01-06 13:30:00,33.52,33.57,33.5,33.57,18628.0,31.9622,32.0099,31.9432,32.0099,18628.0
2021-01-06 13:40:00,33.59,33.67,33.59,33.65,19752.0,32.029,32.1053,32.029,32.0862,19752.0
2021-01-06 13:50:00,33.64,33.66,33.6,33.63,37900.0,32.0767,32.0957,32.0385,32.0671,37900.0
2021-01-06 14:00:00,33.63,33.7,33.63,33.68,39708.0,32.0671,32.1339,32.0671,32.1148,39708.0
2021-01-06 14:10:00,33.66,33.7,33.55,33.6,93692.0,32.0957,32.1339,31.9908,32.0385,93692.0
2021-01-06 14:20:00,33.6,33.65,33.51,33.55,98012.0,32.0385,32.0862,31.9527,31.9908,98012.0
2021-01-06 14:30:00,33.53,33.68,33.49,33.55,77172.0,31.9718,32.1148,31.9336,31.9908,77172.0
2021-01-06 14:40:00,33.52,33.6,33.41,33.41,53196.0,31.9622,32.0385,31.8573,31.8573,53196.0
2021-01-06 14:50:00,33.43,33.59,33.4,33.59,60228.0,31.8764,32.029,31.8478,32.029,60228.0
2021-01-06 15:00:00,33.57,33.59,33.45,33.51,103036.0,32.0099,32.029,31.8955,31.9527,103036.0
2021-01-06 15:10:00,33.54,33.63,33.53,33.6,66572.0,31.9813,32.0671,31.9718,32.0385,66572.0
2021-01-06 15:20:00,33.6,33.63,33.42,33.55,57728.0,32.0385,32.0671,31.8669,31.9908,57728.0
2021-01-06 15:30:00,33.56,33.62,33.45,33.46,73224.0,32.0004,32.0576,31.8955,31.905,73224.0
2021-01-06 15:40:00,33.46,33.63,33.46,33.63,104060.0,31.905,32.0671,31.905,32.0671,104060.0
2021-01-06 15:50:00,33.59,33.61,33.44,33.5,548208.0,32.029,32.048,31.8859,31.9432,548208.0
2021-01-07 09:30:00,33.75,33.81,33.66,33.66,253800.0,32.1815,32.2388,32.0957,32.0957,253800.0
2021-01-07 09:40:00,33.68,33.69,33.5,33.59,29244.0,32.1148,32.1243,31.9432,32.029,29244.0
2021-01-07 09:50:00,33.61,33.73,33.54,33.73,31152.0,32.048,32.1625,31.9813,32.1625,31152.0
2021-01-07 10:00:00,33.67,33.78,33.67,33.69,66548.0,32.1053,32.2101,32.1053,32.1243,66548.0
2021-01-07 10:10:00,33.69,33.77,33.61,33.75,132436.0,32.1243,32.2006,32.048,32.1815,132436.0
2021-01-07 10:20:00,33.75,33.81,33.74,33.76,37568.0,32.1815,32.2388,32.172,32.1911,37568.0
2021-01-07 10:30:00,33.75,33.8,33.75,33.75,18452.0,32.1815,32.2292,32.1815,32.1815,18452.0
2021-01-07 10:40:00,33.76,33.92,33.74,33.9,59312.0,32.1911,32.3436,32.172,32.3246,59312.0
2021-01-07 10:50:00,33.89,33.95,33.86,33.94,33168.0,32.315,32.3722,32.2864,32.3627,33168.0
2021-01-07 11:00:00,33.95,34.02,33.92,33.97,38972.0,32.3722,32.439,32.3436,32.3913,38972.0
2021-01-07 11:10:00,33.97,33.97,33.88,33.91,23104.0,32.3913,32.3913,32.3055,32.3341,23104.0
2021-01-07 11:20:00,33.9,33.94,33.88,33.89,14160.0,32.3246,32.3627,32.3055,32.315,14160.0
2021-01-07 11:30:00,33.91,33.91,33.81,33.85,34548.0,32.3341,32.3341,32.2388,32.2769,34548.0
2021-01-07 11:40:00,33.87,33.9,33.85,33.87,7608.0,32.296,32.3246,32.2769,32.296,7608.0
2021-01-07 11:50:00,33.85,33.85,33.81,33.84,12336.0,32.2769,32.2769,32.2388,32.2674,12336.0
2021-01-07 12:00:00,33.85,33.88,33.79,33.8,56904.0,32.2769,32.3055,32.2197,32.2292,56904.0
2021-01-07 12:10:00,33.8,33.8,33.71,33.71,51764.0,32.2292,32.2292,32.1434,32.1434,51764.0
2021-01-07 12:20:00,33.72,33.77,33.7,33.76,32144.0,32.1529,32.2006,32.1339,32.1911,32144.0
2021-01-07 12:30:00,33.78,33.82,33.72,33.72,38240.0,32.2101,32.2483,32.1529,32.1529,38240.0
2021-01-07 12:40:00,33.73,33.76,33.7,33.76,21924.0,32.1625,32.1911,32.1339,32.1911,21924.0
2021-01-07 12:50:00,33.78,33.91,33.77,33.85,108704.0,32.2101,32.3341,32.2006,32.2769,108704.0
2021-01-07 13:00:00,33.85,33.9,33.84,33.84,27248.0,32.2769,32.3246,32.2674,32.2674,27248.0
2021-01-07 13:10:00,33.82,33.9,33.82,33.88,32492.0,32.2483,32.3246,32.2483,32.3055,32492.0
2021-01-07 13:20:00,33.87,33.88,33.84,33.84,23512.0,32.296,32.3055,32.2674,32.2674,23512.0
2021-01-07 13:30:00,33.84,33.91,33.84,33.89,25300.0,32.2674,32.3341,32.2674,32.315,25300.0
2021-01-07 13:40:00,33.89,33.9,33.85,33.88,27144.0,32.315,32.3246,32.2769,32.3055,27144.0
2021-01-07 13:50:00,33.89,33.93,33.88,33.93,23648.0,32.315,32.3532,32.3055,32.3532,23648.0
2021-01-07 14:00:00,33.92,33.97,33.9,33.92,40688.0,32.3436,32.3913,32.3246,32.3436,40688.0
2021-01-07 14:10:00,33.93,33.97,33.91,33.94,47668.0,32.3532,32.3913,32.3341,32.3627,47668.0
2021-01-07 14:20:00,33.95,33.95,33.91,33.93,22676.0,32.3722,32.3722,32.3341,32.3532,22676.0
2021-01-07 14:30:00,33.93,33.98,33.92,33.97,49136.0,32.3532,32.4009,32.3436,32.3913,49136.0
2021-01-07 14:40:00,33.97,33.98,33.94,33.94,41700.0,32.3913,32.4009,32.3627,32.3627,41700.0
2021-01-07 14:50:00,33.92,33.94,33.9,33.94,21716.0,32.3436,32.3627,32.3246,32.3627,21716.0
2021-01-07 15:00:00,33.93,34.01,33.93,33.99,29488.0,32.3532,32.4295,32.3532,32.4104,29488.0
2021-01-07 15:10:00,33.99,33.99,33.94,33.99,41152.0,32.4104,32.4104,32.3627,32.4104,41152.0
2021-01-07 15:20:00,33.99,34.02,33.98,33.99,41928.0,32.4104,32.439,32.4009,32.4104,41928.0
2021-01-07 15:30:00,33.99,34.06,33.99,34.05,57840.0,32.4104,32.4771,32.4104,32.4676,57840.0
2021-01-07 15:40:00,34.05,34.11,34.02,34.08,87532.0,32.4676,32.5248,32.439,32.4962,87532.0
2021-01-07 15:50:00,34.08,34.08,33.97,33.98,328944.0,32.4962,32.4962,32.3913,32.4009,328944.0
2021-01-08 09:30:00,34.12,34.3,34.08,34.21,161620.0,32.5343,32.706,32.4962,32.6202,161620.0
2021-01-08 09:40:00,34.21,34.25,34.14,34.24,19600.0,32.6202,32.6583,32.5534,32.6488,19600.0
2021-01-08 09:50:00,34.24,34.24,34.16,34.16,47288.0,32.6488,32.6488,32.5725,32.5725,47288.0
2021-01-08 10:00:00,34.17,34.19,34.08,34.15,16632.0,32.582,32.6011,32.4962,32.563,16632.0
2021-01-08 10:10:00,34.16,34.16,34.0,34.02,94768.0,32.5725,32.5725,32.4199,32.439,94768.0
2021-01-08 10:20:00,34.02,34.03,33.84,33.86,62320.0,32.439,32.4485,32.2674,32.2864,62320.0
2021-01-08 10:30:00,33.88,33.96,33.88,33.93,38808.0,32.3055,32.3818,32.3055,32.3532,38808.0
2021-01-08 10:40:00,33.92,34.02,33.92,33.99,93312.0,32.3436,32.439,32.3436,32.4104,93312.0
2021-01-08 10:50:00,33.98,34.02,33.97,34.02,28428.0,32.4009,32.439,32.3913,32.439,28428.0
2021-01-08 11:00:00,34.01,34.01,33.91,33.92,33268.0,32.4295,32.4295,32.3341,32.3436,33268.0
2021-01-08 11:10:00,33.92,33.93,33.84,33.87,49452.0,32.3436,32.3532,32.2674,32.296,49452.0
2021-01-08 11:20:00,33.87,33.89,33.84,33.88,24140.0,32.296,32.315,32.2674,32.3055,24140.0
2021-01-08 11:30:00,33.9,33.91,33.86,33.91,37460.0,32.3246,32.3341,32.2864,32.3341,37460.0
2021-01-08 11:40:00,33.9,33.93,33.88,33.92,27416.0,32.3246,32.3532,32.3055,32.3436,27416.0
2021-01-08 11:50:00,33.92,33.94,33.86,33.93,35344.0,32.3436,32.3627,32.2864,32.3532,35344.0
2021-01-08 12:00:00,33.94,33.95,33.86,33.91,27772.0,32.3627,32.3722,32.2864,32.3341,27772.0
2021-01-08 12:10:00,33.9,33.95,33.9,33.92,16160.0,32.3246,32.3722,32.3246,32.3436,16160.0
2021-01-08 12:20:00,33.9,33.9,33.83,33.87,55508.0,32.3246,32.3246,32.2578,32.296,55508.0
2021-01-08 12:30:00,33.88,33.9,33.76,33.77,32400.0,32.3055,32.3246,32.1911,32.2006,32400.0
2021-01-08 12:40:00,33.78,33.8,33.75,33.77,70660.0,32.2101,32.2292,32.1815,32.2006,70660.0
2021-01-08 12:50:00,33.77,33.82,33.76,33.79,28500.0,32.2006,32.2483,32.1911,32.2197,28500.0
2021-01-08 13:00:00,33.79,33.79,33.75,33.77,22260.0,32.2197,32.2197,32.1815,32.2006,22260.0
2021-01-08 13:10:00,33.78,33.8,33.75,33.75,138152.0,32.2101,32.2292,32.1815,32.1815,138152.0
2021-01-08 13:20:00,33.75,33.75,33.64,33.71,58912.0,32.1815,32.1815,32.0767,32.1434,58912.0
2021-01-08 13:30:00,33.7,33.71,33.56,33.58,37920.0,32.1339,32.1434,32.0004,32.0194,37920.0
2021-01-08 13:40:00,33.58,33.63,33.48,33.62,34460.0,32.0194,32.0671,31.9241,32.0576,34460.0
2021-01-08 13:50:00,33.63,33.67,33.6,33.62,26148.0,32.0671,32.1053,32.0385,32.0576,26148.0
2021-01-08 14:00:00,33.62,33.7,33.62,33.69,33488.0,32.0576,32.1339,32.0576,32.1243,33488.0
2021-01-08 14:10:00,33.7,33.76,33.69,33.73,39236.0,32.1339,32.1911,32.1243,32.1625,39236.0
2021-01-08 14:20:00,33.74,33.74,33.66,33.72,27884.0,32.172,32.172,32.0957,32.1529,27884.0
2021-01-08 14:30:00,33.72,33.74,33.7,33.71,42480.0,32.1529,32.172,32.1339,32.1434,42480.0
2021-01-08 14:40:00,33.66,33.76,33.66,33.75,66804.0,32.0957,32.1911,32.0957,32.1815,66804.0
2021-01-08 14:50:00,33.76,33.82,33.76,33.81,33544.0,32.1911,32.2483,32.1911,32.2388,33544.0
2021-01-08 15:00:00,33.81,33.88,33.8,33.88,42584.0,32.2388,32.3055,32.2292,32.3055,42584.0
2021-01-08 15:10:00,33.88,33.88,33.75,33.79,78300.0,32.3055,32.3055,32.1815,32.2197,78300.0
2021-01-08 15:20:00,33.77,33.78,33.72,33.77,34644.0,32.2006,32.2101,32.1529,32.2006,34644.0
2021-01-08 15:30:00,33.76,33.81,33.74,33.8,59636.0,32.1911,32.2388,32.172,32.2292,59636.0
2021-01-08 15:40:00,33.8,33.85,33.78,33.84,82896.0,32.2292,32.2769,32.2101,32.2674,82896.0
2021-01-08 15:50:00,33.85,33.89,33.84,33.84,276088.0,32.2769,32.315,32.2674,32.2674,276088.0
2021-01-11 09:30:00,33.35,33.57,33.18,33.52,127824.0,31.8001,32.0099,31.638,31.9622,127824.0
2021-01-11 09:40:00,33.57,33.62,33.52,33.54,54628.0,32.0099,32.0576,31.9622,31.9813,54628.0
2021-01-11 09:50:00,33.52,33.63,33.51,33.58,17092.0,31.9622,32.0671,31.9527,32.0194,17092.0
2021-01-11 10:00:00,33.59,33.63,33.56,33.61,38512.0,32.029,32.0671,32.0004,32.048,38512.0
2021-01-11 10:10:00,33.6,33.65,33.56,33.61,40376.0,32.0385,32.0862,32.0004,32.048,40376.0
2021-01-11 10:20:00,33.62,33.78,33.59,33.77,537636.0,32.0576,32.2101,32.029,32.2006,537636.0
2021-01-11 10:30:00,33.77,33.86,33.76,33.86,35260.0,32.2006,32.2864,32.1911,32.2864,35260.0
2021-01-11 10:40:00,33.87,33.89,33.79,33.85,37280.0,32.296,32.315,32.2197,32.2769,37280.0
2021-01-11 10:50:00,33.83,33.87,33.79,33.87,21764.0,32.2578,32.296,32.2197,32.296,21764.0
2021-01-11 11:00:00,33.85,33.87,33.8,33.81,29324.0,32.2769,32.296,32.2292,32.2388,29324.0
2021-01-11 11:10:00,33.79,33.79,33.72,33.79,20760.0,32.2197,32.2197,32.1529,32.2197,20760.0
2021-01-11 11:20:00,33.81,33.87,33.81,33.85,17980.0,32.2388,32.296,32.2388,32.2769,17980.0
2021-01-11 11:30:00,33.85,33.87,33.81,33.85,37264.0,32.2769,32.296,32.2388,32.2769,37264.0
2021-01-11 11:40:00,33.84,33.86,33.77,33.79,21060.0,32.2674,32.2864,32.2006,32.2197,21060.0
2021-01-11 11:50:00,33.8,33.84,33.8,33.84,37564.0,32.2292,32.2674,32.2292,32.2674,37564.0
2021-01-11 12:00:00,33.84,33.85,33.8,33.85,20364.0,32.2674,32.2769,32.2292,32.2769,20364.0
2021-01-11 12:10:00,33.83,33.84,33.76,33.76,24008.0,32.2578,32.2674,32.1911,32.1911,24008.0
2021-01-11 12:20:00,33.76,33.81,33.76,33.79,12584.0,32.1911,32.2388,32.1911,32.2197,12584.0
2021-01-11 12:30:00,33.8,33.88,33.8,33.83,18632.0,32.2292,32.3055,32.2292,32.2578,18632.0
2021-01-11 12:40:00,33.84,33.86,33.82,33.85,20196.0,32.2674,32.2864,32.2483,32.2769,20196.0
2021-01-11 12:50:00,33.87,33.87,33.83,33.84,7696.0,32.296,32.296,32.2578,32.2674,7696.0
2021-01-11 13:00:00,33.84,33.85,33.82,33.82,17168.0,32.2674,32.2769,32.2483,32.2483,17168.0
2021-01-11 13:10:00,33.83,33.85,33.81,33.82,17896.0,32.2578,32.2769,32.2388,32.2483,17896.0
2021-01-11 13:20:00,33.8,33.83,33.77,33.77,24924.0,32.2292,32.2578,32.2006,32.2006,24924.0
2021-01-11 13:30:00,33.78,33.81,33.77,33.81,11456.0,32.2101,32.2388,32.2006,32.2388,11456.0
2021-01-11 13:40:00,33.8,33.81,33.75,33.76,34984.0,32.2292,32.2388,32.1815,32.1911,34984.0
2021-01-11 13:50:00,33.76,33.81,33.76,33.81,14148.0,32.1911,32.2388,32.1911,32.2388,14148.0
2021-01-11 14:00:00,33.8,33.8,33.76,33.77,14756.0,32.2292,32.2292,32.1911,32.2006,14756.0
2021-01-11 14:10:00,33.77,33.83,33.77,33.77,27992.0,32.2006,32.2578,32.2006,32.2006,27992.0
2021-01-11 14:20:00,33.77,33.81,33.74,33.79,37320.0,32.2006,32.2388,32.172,32.2197,37320.0
2021-01-11 14:30:00,33.78,33.84,33.77,33.82,22908.0,32.2101,32.2674,32.2006,32.2483,22908.0
2021-01-11 14:40:00,33.82,33.86,33.82,33.84,24456.0,32.2483,32.2864,32.2483,32.2674,24456.0
2021-01-11 14:50:00,33.83,33.9,33.81,33.9,32644.0,32.2578,32.3246,32.2388,32.3246,32644.0
2021-01-11 15:00:00,33.9,33.94,33.85,33.85,41548.0,32.3246,32.3627,32.2769,32.2769,41548.0
2021-01-11 15:10:00,33.86,33.89,33.85,33.88,56176.0,32.2864,32.315,32.2769,32.3055,56176.0
2021-01-11 15:20:00,33.86,33.92,33.86,33.88,51996.0,32.2864,32.3436,32.2864,32.3055,51996.0
2021-01-11 15:30:00,33.88,33.94,33.88,33.9,70068.0,32.3055,32.3627,32.3055,32.3246,70068.0
2021-01-11 15:40:00,33.89,33.97,33.86,33.94,79188.0,32.315,32.3913,32.2864,32.3627,79188.0
2021-01-11 15:50:00,33.94,33.98,33.91,33.94,281088.0,32.3627,32.4009,32.3341,32.3627,281088.0
2021-01-12 09:30:00,33.94,33.96,33.69,33.69,109020.0,32.3627,32.3818,32.1243,32.1243,109020.0
2021-01-12 09:40:00,33.7,33.76,33.62,33.67,21980.0,32.1339,32.1911,32.0576,32.1053,21980.0
2021-01-12 09:50:00,33.67,33.85,33.62,33.85,21084.0,32.1053,32.2769,32.0576,32.2769,21084.0
2021-01-12 10:00:00,33.83,33.92,33.8,33.91,32688.0,32.2578,32.3436,32.2292,32.3341,32688.0
2021-01-12 10:10:00,33.93,34.04,33.92,34.01,57684.0,32.3532,32.4581,32.3436,32.4295,57684.0
2021-01-12 10:20:00,34.01,34.05,33.98,33.98,30380.0,32.4295,32.4676,32.4009,32.4009,30380.0
2021-01-12 10:30:00,33.98,33.98,33.9,33.93,29652.0,32.4009,32.4009,32.3246,32.3532,29652.0
2021-01-12 10:40:00,33.93,33.96,33.87,33.91,35512.0,32.3532,32.3818,32.296,32.3341,35512.0
2021-01-12 10:50:00,33.91,33.91,33.84,33.84,22288.0,32.3341,32.3341,32.2674,32.2674,22288.0
2021-01-12 11:00:00,33.85,33.92,33.83,33.92,20404.0,32.2769,32.3436,32.2578,32.3436,20404.0
2021-01-12 11:10:00,33.92,33.97,33.92,33.94,8628.0,32.3436,32.3913,32.3436,32.3627,8628.0
2021-01-12 11:20:00,33.91,34.0,33.85,33.98,106536.0,32.3341,32.4199,32.2769,32.4009,106536.0
2021-01-12 11:30:00,33.97,33.97,33.84,33.85,28080.0,32.3913,32.3913,32.2674,32.2769,28080.0
2021-01-12 11:40:00,33.85,33.85,33.79,33.81,17352.0,32.2769,32.2769,32.2197,32.2388,17352.0
2021-01-12 11:50:00,33.8,33.82,33.77,33.8,38712.0,32.2292,32.2483,32.2006,32.2292,38712.0
2021-01-12 12:00:00,33.84,33.84,33.7,33.71,28656.0,32.2674,32.2674,32.1339,32.1434,28656.0
2021-01-12 12:10:00,33.7,33.8,33.68,33.8,20248.0,32.1339,32.2292,32.1148,32.2292,20248.0
2021-01-12 12:20:00,33.78,33.8,33.72,33.79,32892.0,32.2101,32.2292,32.1529,32.2197,32892.0
2021-01-12 12:30:00,33.77,33.84,33.76,33.84,20008.0,32.2006,32.2674,32.1911,32.2674,20008.0
2021-01-12 12:40:00,33.82,33.85,33.79,33.83,13784.0,32.2483,32.2769,32.2197,32.2578,13784.0
2021-01-12 12:50:00,33.85,33.9,33.85,33.88,43760.0,32.2769,32.3246,32.2769,32.3055,43760.0
2021-01-12 13:00:00,33.89,33.9,33.86,33.9,21800.0,32.315,32.3246,32.2864,32.3246,21800.0
2021-01-12 13:10:00,33.89,33.91,33.88,33.89,31736.0,32.315,32.3341,32.3055,32.315,31736.0
2021-01-12 13:20:00,33.89,33.91,33.84,33.91,33296.0,32.315,32.3341,32.2674,32.3341,33296.0
2021-01-12 13:30:00,33.9,33.96,33.89,33.91,37336.0,32.3246,32.3818,32.315,32.3341,37336.0
2021-01-12 13:40:00,33.91,33.91,33.88,33.88,16540.0,32.3341,32.3341,32.3055,32.3055,16540.0
2021-01-12 13:50:00,33.88,33.91,33.87,33.9,21084.0,32.3055,32.3341,32.296,32.3246,21084.0
2021-01-12 14:00:00,33.91,33.94,33.9,33.9,18100.0,32.3341,32.3627,32.3246,32.3246,18100.0
2021-01-12 14:10:00,33.89,33.91,33.83,33.83,21012.0,32.315,32.3341,32.2578,32.2578,21012.0
2021-01-12 14:20:00,33.83,33.86,33.8,33.8,58648.0,32.2578,32.2864,32.2292,32.2292,58648.0
2021-01-12 14:30:00,33.81,33.85,33.79,33.8,40708.0,32.2388,32.2769,32.2197,32.2292,40708.0
2021-01-12 14:40:00,33.8,33.82,33.75,33.8,24268.0,32.2292,32.2483,32.1815,32.2292,24268.0
2021-01-12 14:50:00,33.8,33.83,33.76,33.8,29504.0,32.2292,32.2578,32.1911,32.2292,29504.0
2021-01-12 15:00:00,33.81,33.85,33.79,33.82,27576.0,32.2388,32.2769,32.2197,32.2483,27576.0
2021-01-12 15:10:00,33.8,33.82,33.79,33.81,28776.0,32.2292,32.2483,32.2197,32.2388,28776.0
2021-01-12 15:20:00,33.82,33.85,33.79,33.79,36612.0,32.2483,32.2769,32.2197,32.2197,36612.0
2021-01-12 15:30:00,33.79,33.79,33.72,33.74,53604.0,32.2197,32.2197,32.1529,32.172,53604.0
2021-01-12 15:40:00,33.76,33.77,33.71,33.77,63116.0,32.1911,32.2006,32.1434,32.2006,63116.0
2021-01-12 15:50:00,33.79,33.83,33.72,33.73,348460.0,32.2197,32.2578,32.1529,32.1625,348460.0
2021-01-13 09:30:00,33.68,33.77,33.59,33.59,72800.0,32.1148,32.2006,32.029,32.029,72800.0
2021-01-13 09:40:00,33.59,33.65,33.57,33.61,9600.0,32.029,32.0862,32.0099,32.048,9600.0
2021-01-13 09:50:00,33.59,33.61,33.51,33.56,52820.0,32.029,32.048,31.9527,32.0004,52820.0
2021-01-13 10:00:00,33.59,33.63,33.44,33.63,28972.0,32.029,32.0671,31.8859,32.0671,28972.0
2021-01-13 10:10:00,33.64,33.69,33.63,33.67,23624.0,32.0767,32.1243,32.0671,32.1053,23624.0
2021-01-13 10:20:00,33.68,33.7,33.62,33.64,28216.0,32.1148,32.1339,32.0576,32.0767,28216.0
2021-01-13 10:30:00,33.67,33.67,33.56,33.56,24824.0,32.1053,32.1053,32.0004,32.0004,24824.0
2021-01-13 10:40:00,33.57,33.6,33.53,33.55,45956.0,32.0099,32.0385,31.9718,31.9908,45956.0
2021-01-13 10:50:00,33.55,33.63,33.52,33.58,26396.0,31.9908,32.0671,31.9622,32.0194,26396.0
2021-01-13 11:00:00,33.58,33.6,33.55,33.58,31320.0,32.0194,32.0385,31.9908,32.0194,31320.0
2021-01-13 11:10:00,33.58,33.59,33.52,33.57,45660.0,32.0194,32.029,31.9622,32.0099,45660.0
2021-01-13 11:20:00,33.57,33.63,33.57,33.6,21332.0,32.0099,32.0671,32.0099,32.0385,21332.0
2021-01-13 11:30:00,33.59,33.61,33.56,33.59,25668.0,32.029,32.048,32.0004,32.029,25668.0
2021-01-13 11:40:00,33.6,33.62,33.57,33.57,18504.0,32.0385,32.0576,32.0099,32.0099,18504.0
2021-01-13 11:50:00,33.58,33.63,33.57,33.58,38020.0,32.0194,32.0671,32.0099,32.0194,38020.0
2021-01-13 12:00:00,33.59,33.59,33.54,33.56,32780.0,32.029,32.029,31.9813,32.0004,32780.0
2021-01-13 12:10:00,33.57,33.58,33.55,33.58,28824.0,32.0099,32.0194,31.9908,32.0194,28824.0
2021-01-13 12:20:00,33.58,33.63,33.57,33.63,11236.0,32.0194,32.0671,32.0099,32.0671,11236.0
2021-01-13 12:30:00,33.63,33.64,33.57,33.6,29492.0,32.0671,32.0767,32.0099,32.0385,29492.0
2021-01-13 12:40:00,33.6,33.65,33.6,33.63,17480.0,32.0385,32.0862,32.0385,32.0671,17480.0
2021-01-13 12:50:00,33.63,33.69,33.63,33.68,17972.0,32.0671,32.1243,32.0671,32.1148,17972.0
2021-01-13 13:00:00,33.67,33.68,33.63,33.65,32316.0,32.1053,32.1148,32.0671,32.0862,32316.0
2021-01-13 13:10:00,33.65,33.68,33.64,33.68,13828.0,32.0862,32.1148,32.0767,32.1148,13828.0
2021-01-13 13:20:00,33.68,33.7,33.67,33.67,13748.0,32.1148,32.1339,32.1053,32.1053,13748.0
2021-01-13 13:30:00,33.67,33.67,33.62,33.65,44020.0,32.1053,32.1053,32.0576,32.0862,44020.0
2021-01-13 13:40:00,33.65,33.71,33.63,33.71,14756.0,32.0862,32.1434,32.0671,32.1434,14756.0
2021-01-13 13:50:00,33.69,33.69,33.65,33.66,19444.0,32.1243,32.1243,32.0862,32.0957,19444.0
2021-01-13 14:00:00,33.67,33.74,33.6,33.74,60140.0,32.1053,32.172,32.0385,32.172,60140.0
2021-01-13 14:10:00,33.74,33.75,33.71,33.72,25264.0,32.172,32.1815,32.1434,32.1529,25264.0
2021-01-13 14:20:00,33.71,33.72,33.68,33.7,35900.0,32.1434,32.1529,32.1148,32.1339,35900.0
2021-01-13 14:30:00,33.7,33.74,33.7,33.7,36924.0,32.1339,32.172,32.1339,32.1339,36924.0
2021-01-13 14:40:00,33.7,33.73,33.68,33.69,27268.0,32.1339,32.1625,32.1148,32.1243,27268.0
2021-01-13 14:50:00,33.7,33.7,33.65,33.66,34016.0,32.1339,32.1339,32.0862,32.0957,34016.0
2021-01-13 15:00:00,33.65,33.68,33.61,33.61,25680.0,32.0862,32.1148,32.048,32.048,25680.0
2021-01-13 15:10:00,33.62,33.66,33.58,33.59,61352.0,32.0576,32.0957,32.0194,32.029,61352.0
2021-01-13 15:20:00,33.59,33.6,33.54,33.55,59512.0,32.029,32.0385,31.9813,31.9908,59512.0
2021-01-13 15:30:00,33.55,33.6,33.51,33.59,65996.0,31.9908,32.0385,31.9527,32.029,65996.0
2021-01-13 15:40:00,33.59,33.66,33.59,33.65,112928.0,32.029,32.0957,32.029,32.0862,112928.0
2021-01-13 15:50:00,33.66,33.7,33.6,33.6,378008.0,32.0957,32.1339,32.0385,32.0385,378008.0
2021-01-14 09:30:00,33.75,33.82,33.51,33.6,95408.0,32.1815,32.2483,31.9527,32.0385,95408.0
2021-01-14 09:40:00,33.6,33.7,33.54,33.7,35024.0,32.0385,32.1339,31.9813,32.1339,35024.0
2021-01-14 09:50:00,33.7,33.73,33.63,33.66,20936.0,32.1339,32.1625,32.0671,32.0957,20936.0
2021-01-14 10:00:00,33.66,33.74,33.62,33.62,18156.0,32.0957,32.172,32.0576,32.0576,18156.0
2021-01-14 10:10:00,33.64,33.74,33.63,33.74,18860.0,32.0767,32.172,32.0671,32.172,18860.0
2021-01-14 10:20:00,33.75,33.79,33.73,33.75,33876.0,32.1815,32.2197,32.1625,32.1815,33876.0
2021-01-14 10:30:00,33.73,33.75,33.66,33.7,17600.0,32.1625,32.1815,32.0957,32.1339,17600.0
2021-01-14 10:40:00,33.71,33.75,33.66,33.66,13384.0,32.1434,32.1815,32.0957,32.0957,13384.0
2021-01-14 10:50:00,33.64,33.65,33.54,33.57,36108.0,32.0767,32.0862,31.9813,32.0099,36108.0
2021-01-14 11:00:00,33.56,33.56,33.42,33.43,95088.0,32.0004,32.0004,31.8669,31.8764,95088.0
2021-01-14 11:10:00,33.45,33.54,33.45,33.5,38220.0,31.8955,31.9813,31.8955,31.9432,38220.0
2021-01-14 11:20:00,33.52,33.52,33.46,33.51,30564.0,31.9622,31.9622,31.905,31.9527,30564.0
2021-01-14 11:30:00,33.51,33.56,33.5,33.52,31384.0,31.9527,32.0004,31.9432,31.9622,31384.0
2021-01-14 11:40:00,33.49,33.56,33.49,33.52,18632.0,31.9336,32.0004,31.9336,31.9622,18632.0
2021-01-14 11:50:00,33.52,33.59,33.5,33.59,27672.0,31.9622,32.029,31.9432,32.029,27672.0
2021-01-14 12:00:00,33.58,33.64,33.57,33.6,34980.0,32.0194,32.0767,32.0099,32.0385,34980.0
2021-01-14 12:10:00,33.59,33.6,33.56,33.58,47440.0,32.029,32.0385,32.0004,32.0194,47440.0
2021-01-14 12:20:00,33.57,33.59,33.56,33.59,21784.0,32.0099,32.029,32.0004,32.029,21784.0
2021-01-14 12:30:00,33.59,33.59,33.52,33.52,31320.0,32.029,32.029,31.9622,31.9622,31320.0
2021-01-14 12:40:00,33.53,33.55,33.49,33.53,28728.0,31.9718,31.9908,31.9336,31.9718,28728.0
2021-01-14 12:50:00,33.54,33.55,33.52,33.52,8572.0,31.9813,31.9908,31.9622,31.9622,8572.0
2021-01-14 13:00:00,33.5,33.51,33.48,33.5,13796.0,31.9432,31.9527,31.9241,31.9432,13796.0
2021-01-14 13:10:00,33.51,33.51,33.46,33.46,22880.0,31.9527,31.9527,31.905,31.905,22880.0
2021-01-14 13:20:00,33.46,33.51,33.45,33.51,23436.0,31.905,31.9527,31.8955,31.9527,23436.0
2021-01-14 13:30:00,33.49,33.55,33.49,33.55,17244.0,31.9336,31.9908,31.9336,31.9908,17244.0
2021-01-14 13:40:00,33.55,33.62,33.55,33.59,20644.0,31.9908,32.0576,31.9908,32.029,20644.0
2021-01-14 13:50:00,33.6,33.6,33.56,33.56,27488.0,32.0385,32.0385,32.0004,32.0004,27488.0
2021-01-14 14:00:00,33.57,33.63,33.57,33.62,11972.0,32.0099,32.0671,32.0099,32.0576,11972.0
2021-01-14 14:10:00,33.62,33.68,33.6,33.68,40464.0,32.0576,32.1148,32.0385,32.1148,40464.0
2021-01-14 14:20:00,33.68,33.68,33.65,33.65,16764.0,32.1148,32.1148,32.0862,32.0862,16764.0
2021-01-14 14:30:00,33.66,33.7,33.66,33.7,12988.0,32.0957,32.1339,32.0957,32.1339,12988.0
2021-01-14 14:40:00,33.69,33.69,33.63,33.63,52216.0,32.1243,32.1243,32.0671,32.0671,52216.0
2021-01-14 14:50:00,33.63,33.63,33.56,33.59,42484.0,32.0671,32.0671,32.0004,32.029,42484.0
2021-01-14 15:00:00,33.6,33.63,33.58,33.6,41152.0,32.0385,32.0671,32.0194,32.0385,41152.0
2021-01-14 15:10:00,33.6,33.61,33.5,33.51,30368.0,32.0385,32.048,31.9432,31.9527,30368.0
2021-01-14 15:20:00,33.51,33.58,33.49,33.55,45468.0,31.9527,32.0194,31.9336,31.9908,45468.0
2021-01-14 15:30:00,33.55,33.6,33.52,33.58,72728.0,31.9908,32.0385,31.9622,32.0194,72728.0
2021-01-14 15:40:00,33.58,33.58,33.5,33.5,81004.0,32.0194,32.0194,31.9432,31.9432,81004.0
2021-01-14 15:50:00,33.51,33.51,33.43,33.47,369776.0,31.9527,31.9527,31.8764,31.9146,369776.0
2021-01-15 09:30:00,33.29,33.39,32.87,32.92,510044.0,31.7429,31.8383,31.3424,31.3901,510044.0
2021-01-15 09:40:00,32.88,33.08,32.86,33.08,44964.0,31.352,31.5427,31.3329,31.5427,44964.0
2021-01-15 09:50:00,33.09,33.1,32.96,33.04,16656.0,31.5522,31.5618,31.4283,31.5045,16656.0
2021-01-15 10:00:00,33.02,33.03,32.92,32.97,106568.0,31.4855,31.495,31.3901,31.4378,106568.0
2021-01-15 10:10:00,32.95,33.04,32.85,32.91,63164.0,31.4187,31.5045,31.3234,31.3806,63164.0
2021-01-15 10:20:00,32.87,32.87,32.74,32.76,43316.0,31.3424,31.3424,31.2185,31.2376,43316.0
2021-01-15 10:30:00,32.77,32.92,32.73,32.92,78940.0,31.2471,31.3901,31.2089,31.3901,78940.0
2021-01-15 10:40:00,32.93,32.97,32.88,32.88,22532.0,31.3997,31.4378,31.352,31.352,22532.0
2021-01-15 10:50:00,32.87,32.96,32.87,32.9,15852.0,31.3424,31.4283,31.3424,31.371,15852.0
2021-01-15 11:00:00,32.9,32.9,32.8,32.83,29748.0,31.371,31.371,31.2757,31.3043,29748.0
2021-01-15 11:10:00,32.83,32.9,32.81,32.9,25348.0,31.3043,31.371,31.2852,31.371,25348.0
2021-01-15 11:20:00,32.9,32.98,32.89,32.98,72044.0,31.371,31.4473,31.3615,31.4473,72044.0
2021-01-15 11:30:00,32.99,33.04,32.97,32.97,38464.0,31.4569,31.5045,31.4378,31.4378,38464.0
2021-01-15 11:40:00,32.98,32.98,32.91,32.92,22684.0,31.4473,31.4473,31.3806,31.3901,22684.0
2021-01-15 11:50:00,32.9,32.96,32.88,32.94,80812.0,31.371,31.4283,31.352,31.4092,80812.0
2021-01-15 12:00:00,32.94,32.95,32.9,32.9,25176.0,31.4092,31.4187,31.371,31.371,25176.0
2021-01-15 12:10:00,32.9,32.94,32.88,32.93,23356.0,31.371,31.4092,31.352,31.3997,23356.0
2021-01-15 12:20:00,32.92,32.92,32.88,32.88,27428.0,31.3901,31.3901,31.352,31.352,27428.0
2021-01-15 12:30:00,32.87,32.94,32.87,32.92,22684.0,31.3424,31.4092,31.3424,31.3901,22684.0
2021-01-15 12:40:00,32.92,32.95,32.88,32.95,82080.0,31.3901,31.4187,31.352,31.4187,82080.0
2021-01-15 12:50:00,32.94,32.94,32.89,32.91,31252.0,31.4092,31.4092,31.3615,31.3806,31252.0
2021-01-15 13:00:00,32.91,32.91,32.84,32.86,17636.0,31.3806,31.3806,31.3138,31.3329,17636.0
2021-01-15 13:10:00,32.86,32.92,32.85,32.9,33016.0,31.3329,31.3901,31.3234,31.371,33016.0
2021-01-15 13:20:00,32.92,32.92,32.87,32.87,47980.0,31.3901,31.3901,31.3424,31.3424,47980.0
2021-01-15 13:30:00,32.86,32.88,32.82,32.86,23012.0,31.3329,31.352,31.2948,31.3329,23012.0
2021-01-15 13:40:00,32.85,32.88,32.83,32.85,50780.0,31.3234,31.352,31.3043,31.3234,50780.0
2021-01-15 13:50:00,32.85,32.91,32.83,32.9,43356.0,31.3234,31.3806,31.3043,31.371,43356.0
2021-01-15 14:00:00,32.9,32.94,32.9,32.92,28688.0,31.371,31.4092,31.371,31.3901,28688.0
2021-01-15 14:10:00,32.92,32.92,32.87,32.88,72816.0,31.3901,31.3901,31.3424,31.352,72816.0
2021-01-15 14:20:00,32.87,32.95,32.86,32.95,22056.0,31.3424,31.4187,31.3329,31.4187,22056.0
2021-01-15 14:30:00,32.97,33.04,32.97,33.04,31448.0,31.4378,31.5045,31.4378,31.5045,31448.0
2021-01-15 14:40:00,33.03,33.06,33.01,33.06,29320.0,31.495,31.5236,31.4759,31.5236,29320.0
2021-01-15 14:50:00,33.04,33.05,32.97,33.0,24920.0,31.5045,31.5141,31.4378,31.4664,24920.0
2021-01-15 15:00:00,33.01,33.02,32.94,32.95,42344.0,31.4759,31.4855,31.4092,31.4187,42344.0
2021-01-15 15:10:00,32.96,33.09,32.96,33.07,39008.0,31.4283,31.5522,31.4283,31.5331,39008.0
2021-01-15 15:20:00,33.06,33.07,32.96,32.97,49668.0,31.5236,31.5331,31.4283,31.4378,49668.0
2021-01-15 15:30:00,32.96,32.96,32.9,32.93,77180.0,31.4283,31.4283,31.371,31.3997,77180.0
2021-01-15 15:40:00,32.94,33.0,32.81,32.85,130392.0,31.4092,31.4664,31.2852,31.3234,130392.0
2021-01-15 15:50:00,32.85,32.95,32.82,32.92,308352.0,31.3234,31.4187,31.2948,31.3901,308352.0
2021-01-19 09:30:00,33.33,33.39,33.03,33.12,241472.0,31.7811,31.8383,31.495,31.5808,241472.0
2021-01-19 09:40:00,33.1,33.24,33.08,33.18,51924.0,31.5618,31.6952,31.5427,31.638,51924.0
2021-01-19 09:50:00,33.2,33.28,33.17,33.25,173696.0,31.6571,31.7334,31.6285,31.7048,173696.0
2021-01-19 10:00:00,33.27,33.38,33.26,33.32,76728.0,31.7239,31.8287,31.7143,31.7715,76728.0
2021-01-19 10:10:00,33.32,33.38,33.31,33.35,62700.0,31.7715,31.8287,31.762,31.8001,62700.0
2021-01-19 10:20:00,33.33,33.4,33.18,33.24,111224.0,31.7811,31.8478,31.638,31.6952,111224.0
2021-01-19 10:30:00,33.24,33.29,33.19,33.19,32628.0,31.6952,31.7429,31.6476,31.6476,32628.0
2021-01-19 10:40:00,33.2,33.2,33.15,33.15,60312.0,31.6571,31.6571,31.6094,31.6094,60312.0
2021-01-19 10:50:00,33.16,33.18,33.05,33.05,61572.0,31.619,31.638,31.5141,31.5141,61572.0
2021-01-19 11:00:00,33.07,33.12,32.98,32.99,58184.0,31.5331,31.5808,31.4473,31.4569,58184.0
2021-01-19 11:10:00,32.98,33.02,32.88,33.0,181152.0,31.4473,31.4855,31.352,31.4664,181152.0
2021-01-19 11:20:00,33.01,33.07,32.95,32.95,45208.0,31.4759,31.5331,31.4187,31.4187,45208.0
2021-01-19 11:30:00,32.96,32.96,32.89,32.92,38820.0,31.4283,31.4283,31.3615,31.3901,38820.0
2021-01-19 11:40:00,32.93,32.96,32.9,32.93,21604.0,31.3997,31.4283,31.371,31.3997,21604.0
2021-01-19 11:50:00,32.93,32.99,32.92,32.92,50444.0,31.3997,31.4569,31.3901,31.3901,50444.0
2021-01-19 12:00:00,32.92,32.94,32.88,32.88,39888.0,31.3901,31.4092,31.352,31.352,39888.0
2021-01-19 12:10:00,32.88,32.95,32.88,32.92,34936.0,31.352,31.4187,31.352,31.3901,34936.0
2021-01-19 12:20:00,32.91,32.92,32.88,32.88,30576.0,31.3806,31.3901,31.352,31.352,30576.0
2021-01-19 12:30:00,32.88,32.9,32.84,32.84,35036.0,31.352,31.371,31.3138,31.3138,35036.0
2021-01-19 12:40:00,32.84,32.95,32.83,32.92,57472.0,31.3138,31.4187,31.3043,31.3901,57472.0
2021-01-19 12:50:00,32.92,32.92,32.88,32.9,38284.0,31.3901,31.3901,31.352,31.371,38284.0
2021-01-19 13:00:00,32.9,33.01,32.89,33.0,61824.0,31.371,31.4759,31.3615,31.4664,61824.0
2021-01-19 13:10:00,33.0,33.02,32.98,32.98,42092.0,31.4664,31.4855,31.4473,31.4473,42092.0
2021-01-19 13:20:00,32.98,33.02,32.97,32.99,34344.0,31.4473,31.4855,31.4378,31.4569,34344.0
2021-01-19 13:30:00,32.99,33.03,32.98,33.02,31432.0,31.4569,31.495,31.4473,31.4855,31432.0
2021-01-19 13:40:00,33.01,33.02,32.99,33.02,28120.0,31.4759,31.4855,31.4569,31.4855,28120.0
2021-01-19 13:50:00,33.02,33.07,33.02,33.06,41528.0,31.4855,31.5331,31.4855,31.5236,41528.0
2021-01-19 14:00:00,33.06,33.09,33.04,33.09,41556.0,31.5236,31.5522,31.5045,31.5522,41556.0
2021-01-19 14:10:00,33.09,33.12,33.08,33.12,25500.0,31.5522,31.5808,31.5427,31.5808,25500.0
2021-01-19 14:20:00,33.12,33.16,33.12,33.13,44100.0,31.5808,31.619,31.5808,31.5904,44100.0
2021-01-19 14:30:00,33.13,33.17,33.11,33.13,36920.0,31.5904,31.6285,31.5713,31.5904,36920.0
2021-01-19 14:40:00,33.13,33.14,33.09,33.12,26732.0,31.5904,31.5999,31.5522,31.5808,26732.0
2021-01-19 14:50:00,33.12,33.14,33.1,33.11,58368.0,31.5808,31.5999,31.5618,31.5713,58368.0
2021-01-19 15:00:00,33.1,33.12,33.07,33.1,45440.0,31.5618,31.5808,31.5331,31.5618,45440.0
2021-01-19 15:10:00,33.09,33.1,33.09,33.09,33012.0,31.5522,31.5618,31.5522,31.5522,33012.0
2021-01-19 15:20:00,33.1,33.1,33.06,33.07,39964.0,31.5618,31.5618,31.5236,31.5331,39964.0
2021-01-19 15:30:00,33.09,33.13,33.08,33.13,61648.0,31.5522,31.5904,31.5427,31.5904,61648.0
2021-01-19 15:40:00,33.12,33.15,33.1,33.11,62440.0,31.5808,31.6094,31.5618,31.5713,62440.0
2021-01-19 15:50:00,33.11,33.14,33.09,33.09,228992.0,31.5713,31.5999,31.5522,31.5522,228992.0
2021-01-20 09:30:00,33.41,33.54,33.32,33.32,159976.0,31.8573,31.9813,31.7715,31.7715,159976.0
2021-01-20 09:40:00,33.3,33.34,33.25,33.34,38460.0,31.7525,31.7906,31.7048,31.7906,38460.0
2021-01-20 09:50:00,33.33,33.45,33.28,33.38,50500.0,31.7811,31.8955,31.7334,31.8287,50500.0
2021-01-20 10:00:00,33.4,33.49,33.37,33.41,21876.0,31.8478,31.9336,31.8192,31.8573,21876.0
2021-01-20 10:10:00,33.4,33.46,33.38,33.4,28240.0,31.8478,31.905,31.8287,31.8478,28240.0
2021-01-20 10:20:00,33.4,33.41,33.33,33.35,17492.0,31.8478,31.8573,31.7811,31.8001,17492.0
2021-01-20 10:30:00,33.35,33.43,33.33,33.43,8000.0,31.8001,31.8764,31.7811,31.8764,8000.0
2021-01-20 10:40:00,33.44,33.44,33.32,33.33,41856.0,31.8859,31.8859,31.7715,31.7811,41856.0
2021-01-20 10:50:00,33.35,33.45,33.35,33.38,22520.0,31.8001,31.8955,31.8001,31.8287,22520.0
2021-01-20 11:00:00,33.38,33.39,33.3,33.31,47996.0,31.8287,31.8383,31.7525,31.762,47996.0
2021-01-20 11:10:00,33.32,33.41,33.32,33.41,34272.0,31.7715,31.8573,31.7715,31.8573,34272.0
2021-01-20 11:20:00,33.4,33.49,33.38,33.41,46208.0,31.8478,31.9336,31.8287,31.8573,46208.0
2021-01-20 11:30:00,33.4,33.47,33.37,33.47,31296.0,31.8478,31.9146,31.8192,31.9146,31296.0
2021-01-20 11:40:00,33.48,33.56,33.46,33.55,32728.0,31.9241,32.0004,31.905,31.9908,32728.0
2021-01-20 11:50:00,33.55,33.55,33.47,33.49,27268.0,31.9908,31.9908,31.9146,31.9336,27268.0
2021-01-20 12:00:00,33.52,33.58,33.52,33.55,20744.0,31.9622,32.0194,31.9622,31.9908,20744.0
2021-01-20 12:10:00,33.54,33.56,33.52,33.54,31012.0,31.9813,32.0004,31.9622,31.9813,31012.0
2021-01-20 12:20:00,33.55,33.56,33.49,33.56,57188.0,31.9908,32.0004,31.9336,32.0004,57188.0
2021-01-20 12:30:00,33.56,33.57,33.52,33.52,21600.0,32.0004,32.0099,31.9622,31.9622,21600.0
2021-01-20 12:40:00,33.51,33.56,33.5,33.54,14604.0,31.9527,32.0004,31.9432,31.9813,14604.0
2021-01-20 12:50:00,33.54,33.58,33.53,33.54,21388.0,31.9813,32.0194,31.9718,31.9813,21388.0
2021-01-20 13:00:00,33.55,33.59,33.53,33.56,27720.0,31.9908,32.029,31.9718,32.0004,27720.0
2021-01-20 13:10:00,33.56,33.57,33.53,33.55,34924.0,32.0004,32.0099,31.9718,31.9908,34924.0
2021-01-20 13:20:00,33.54,33.56,33.5,33.52,27152.0,31.9813,32.0004,31.9432,31.9622,27152.0
2021-01-20 13:30:00,33.52,33.57,33.52,33.55,21472.0,31.9622,32.0099,31.9622,31.9908,21472.0
2021-01-20 13:40:00,33.55,33.56,33.47,33.47,28992.0,31.9908,32.0004,31.9146,31.9146,28992.0
2021-01-20 13:50:00,33.46,33.48,33.46,33.47,29920.0,31.905,31.9241,31.905,31.9146,29920.0
2021-01-20 14:00:00,33.46,33.47,33.39,33.39,36632.0,31.905,31.9146,31.8383,31.8383,36632.0
2021-01-20 14:10:00,33.39,33.39,33.33,33.36,30372.0,31.8383,31.8383,31.7811,31.8097,30372.0
2021-01-20 14:20:00,33.37,33.38,33.32,33.37,39848.0,31.8192,31.8287,31.7715,31.8192,39848.0
2021-01-20 14:30:00,33.37,33.43,33.36,33.42,21316.0,31.8192,31.8764,31.8097,31.8669,21316.0
2021-01-20 14:40:00,33.42,33.42,33.39,33.4,18260.0,31.8669,31.8669,31.8383,31.8478,18260.0
2021-01-20 14:50:00,33.4,33.4,33.37,33.37,23584.0,31.8478,31.8478,31.8192,31.8192,23584.0
2021-01-20 15:00:00,33.37,33.38,33.35,33.36,52344.0,31.8192,31.8287,31.8001,31.8097,52344.0
2021-01-20 15:10:00,33.35,33.46,33.29,33.46,297008.0,31.8001,31.905,31.7429,31.905,297008.0
2021-01-20 15:20:00,33.46,33.51,33.45,33.46,54564.0,31.905,31.9527,31.8955,31.905,54564.0
2021-01-20 15:30:00,33.45,33.51,33.45,33.49,35416.0,31.8955,31.9527,31.8955,31.9336,35416.0
2021-01-20 15:40:00,33.49,33.54,33.49,33.5,44188.0,31.9336,31.9813,31.9336,31.9432,44188.0
2021-01-20 15:50:00,33.49,33.59,33.48,33.5,215356.0,31.9336,32.029,31.9241,31.9432,215356.0
2021-01-21 09:30:00,33.59,33.85,33.5,33.66,214104.0,32.029,32.2769,31.9432,32.0957,214104.0
2021-01-21 09:40:00,33.66,33.96,33.66,33.88,92240.0,32.0957,32.3818,32.0957,32.3055,92240.0
2021-01-21 09:50:00,33.86,33.87,33.73,33.78,56396.0,32.2864,32.296,32.1625,32.2101,56396.0
2021-01-21 10:00:00,33.76,33.76,33.62,33.63,31388.0,32.1911,32.1911,32.0576,32.0671,31388.0
2021-01-21 10:10:00,33.62,33.8,33.6,33.79,77512.0,32.0576,32.2292,32.0385,32.2197,77512.0
2021-01-21 10:20:00,33.79,33.83,33.69,33.74,86048.0,32.2197,32.2578,32.1243,32.172,86048.0
2021-01-21 10:30:00,33.74,33.74,33.69,33.7,60288.0,32.172,32.172,32.1243,32.1339,60288.0
2021-01-21 10:40:00,33.7,33.78,33.7,33.73,21552.0,32.1339,32.2101,32.1339,32.1625,21552.0
2021-01-21 10:50:00,33.72,33.73,33.61,33.63,132588.0,32.1529,32.1625,32.048,32.0671,132588.0
2021-01-21 11:00:00,33.65,33.71,33.63,33.64,32280.0,32.0862,32.1434,32.0671,32.0767,32280.0
2021-01-21 11:10:00,33.63,33.65,33.59,33.61,77868.0,32.0671,32.0862,32.029,32.048,77868.0
2021-01-21 11:20:00,33.59,33.66,33.59,33.59,88240.0,32.029,32.0957,32.029,32.029,88240.0
2021-01-21 11:30:00,33.6,33.6,33.44,33.47,72328.0,32.0385,32.0385,31.8859,31.9146,72328.0
2021-01-21 11:40:00,33.45,33.46,33.43,33.44,18080.0,31.8955,31.905,31.8764,31.8859,18080.0
2021-01-21 11:50:00,33.44,33.44,33.38,33.38,31496.0,31.8859,31.8859,31.8287,31.8287,31496.0
2021-01-21 12:00:00,33.38,33.39,33.35,33.35,46024.0,31.8287,31.8383,31.8001,31.8001,46024.0
2021-01-21 12:10:00,33.35,33.38,33.28,33.29,69100.0,31.8001,31.8287,31.7334,31.7429,69100.0
2021-01-21 12:20:00,33.3,33.35,33.29,33.31,23240.0,31.7525,31.8001,31.7429,31.762,23240.0
2021-01-21 12:30:00,33.29,33.32,33.27,33.29,17604.0,31.7429,31.7715,31.7239,31.7429,17604.0
2021-01-21 12:40:00,33.29,33.33,33.29,33.32,19936.0,31.7429,31.7811,31.7429,31.7715,19936.0
2021-01-21 12:50:00,33.3,33.3,33.24,33.29,41820.0,31.7525,31.7525,31.6952,31.7429,41820.0
2021-01-21 13:00:00,33.29,33.3,33.24,33.28,36208.0,31.7429,31.7525,31.6952,31.7334,36208.0
2021-01-21 13:10:00,33.29,33.33,33.29,33.32,25612.0,31.7429,31.7811,31.7429,31.7715,25612.0
2021-01-21 13:20:00,33.3,33.34,33.3,33.32,23008.0,31.7525,31.7906,31.7525,31.7715,23008.0
2021-01-21 13:30:00,33.32,33.33,33.28,33.31,25424.0,31.7715,31.7811,31.7334,31.762,25424.0
2021-01-21 13:40:00,33.31,33.33,33.29,33.33,23088.0,31.762,31.7811,31.7429,31.7811,23088.0
2021-01-21 13:50:00,33.34,33.35,33.29,33.29,32724.0,31.7906,31.8001,31.7429,31.7429,32724.0
2021-01-21 14:00:00,33.31,33.35,33.26,33.31,46972.0,31.762,31.8001,31.7143,31.762,46972.0
2021-01-21 14:10:00,33.3,33.35,33.29,33.35,67164.0,31.7525,31.8001,31.7429,31.8001,67164.0
2021-01-21 14:20:00,33.36,33.42,33.36,33.39,23032.0,31.8097,31.8669,31.8097,31.8383,23032.0
2021-01-21 14:30:00,33.38,33.4,33.37,33.38,30044.0,31.8287,31.8478,31.8192,31.8287,30044.0
2021-01-21 14:40:00,33.38,33.4,33.35,33.37,23080.0,31.8287,31.8478,31.8001,31.8192,23080.0
2021-01-21 14:50:00,33.37,33.41,33.34,33.4,55624.0,31.8192,31.8573,31.7906,31.8478,55624.0
2021-01-21 15:00:00,33.4,33.46,33.4,33.46,22288.0,31.8478,31.905,31.8478,31.905,22288.0
2021-01-21 15:10:00,33.46,33.48,33.42,33.45,59772.0,31.905,31.9241,31.8669,31.8955,59772.0
2021-01-21 15:20:00,33.45,33.48,33.4,33.41,42860.0,31.8955,31.9241,31.8478,31.8573,42860.0
2021-01-21 15:30:00,33.42,33.43,33.32,33.33,63564.0,31.8669,31.8764,31.7715,31.7811,63564.0
2021-01-21 15:40:00,33.32,33.38,33.32,33.34,106212.0,31.7715,31.8287,31.7715,31.7906,106212.0
2021-01-21 15:50:00,33.34,33.37,33.27,33.27,354240.0,31.7906,31.8192,31.7239,31.7239,354240.0
2021-01-22 09:30:00,33.08,33.11,32.91,33.05,136772.0,31.5427,31.5713,31.3806,31.5141,136772.0
2021-01-22 09:40:00,33.04,33.14,32.99,33.1,74644.0,31.5045,31.5999,31.4569,31.5618,74644.0
2021-01-22 09:50:00,33.1,33.17,33.04,33.07,32520.0,31.5618,31.6285,31.5045,31.5331,32520.0
2021-01-22 10:00:00,33.09,33.14,33.05,33.12,61604.0,31.5522,31.5999,31.5141,31.5808,61604.0
2021-01-22 10:10:00,33.11,33.11,32.98,32.98,48628.0,31.5713,31.5713,31.4473,31.4473,48628.0
2021-01-22 10:20:00,32.99,32.99,32.89,32.93,26624.0,31.4569,31.4569,31.3615,31.3997,26624.0
2021-01-22 10:30:00,32.91,32.97,32.91,32.95,36496.0,31.3806,31.4378,31.3806,31.4187,36496.0
2021-01-22 10:40:00,32.95,32.99,32.94,32.97,31208.0,31.4187,31.4569,31.4092,31.4378,31208.0
2021-01-22 10:50:00,32.97,33.05,32.96,33.04,30940.0,31.4378,31.5141,31.4283,31.5045,30940.0
2021-01-22 11:00:00,33.05,33.08,33.01,33.03,31568.0,31.5141,31.5427,31.4759,31.495,31568.0
2021-01-22 11:10:00,33.02,33.02,32.92,32.97,36264.0,31.4855,31.4855,31.3901,31.4378,36264.0
2021-01-22 11:20:00,32.98,32.99,32.95,32.95,19804.0,31.4473,31.4569,31.4187,31.4187,19804.0
2021-01-22 11:30:00,32.96,33.07,32.95,33.06,34356.0,31.4283,31.5331,31.4187,31.5236,34356.0
2021-01-22 11:40:00,33.06,33.08,33.04,33.08,16692.0,31.5236,31.5427,31.5045,31.5427,16692.0
2021-01-22 11:50:00,33.09,33.15,33.08,33.15,33052.0,31.5522,31.6094,31.5427,31.6094,33052.0
2021-01-22 12:00:00,33.17,33.17,33.09,33.09,34764.0,31.6285,31.6285,31.5522,31.5522,34764.0
2021-01-22 12:10:00,33.09,33.11,33.07,33.08,23676.0,31.5522,31.5713,31.5331,31.5427,23676.0
2021-01-22 12:20:00,33.09,33.12,33.09,33.09,19364.0,31.5522,31.5808,31.5522,31.5522,19364.0
2021-01-22 12:30:00,33.1,33.11,33.06,33.07,21288.0,31.5618,31.5713,31.5236,31.5331,21288.0
2021-01-22 12:40:00,33.06,33.11,33.06,33.09,25660.0,31.5236,31.5713,31.5236,31.5522,25660.0
2021-01-22 12:50:00,33.08,33.11,33.06,33.07,23072.0,31.5427,31.5713,31.5236,31.5331,23072.0
2021-01-22 13:00:00,33.07,33.07,33.03,33.03,27400.0,31.5331,31.5331,31.495,31.495,27400.0
2021-01-22 13:10:00,33.02,33.05,33.01,33.03,23060.0,31.4855,31.5141,31.4759,31.495,23060.0
2021-01-22 13:20:00,33.04,33.07,33.03,33.03,35012.0,31.5045,31.5331,31.495,31.495,35012.0
2021-01-22 13:30:00,33.04,33.07,33.02,33.06,39648.0,31.5045,31.5331,31.4855,31.5236,39648.0
2021-01-22 13:40:00,33.06,33.1,33.02,33.03,36672.0,31.5236,31.5618,31.4855,31.495,36672.0
2021-01-22 13:50:00,33.02,33.05,33.01,33.01,26896.0,31.4855,31.5141,31.4759,31.4759,26896.0
2021-01-22 14:00:00,33.01,33.06,33.0,33.04,31408.0,31.4759,31.5236,31.4664,31.5045,31408.0
2021-01-22 14:10:00,33.04,33.04,32.98,32.99,34460.0,31.5045,31.5045,31.4473,31.4569,34460.0
2021-01-22 14:20:00,32.98,33.01,32.95,32.95,50288.0,31.4473,31.4759,31.4187,31.4187,50288.0
2021-01-22 14:30:00,32.96,32.97,32.92,32.97,59568.0,31.4283,31.4378,31.3901,31.4378,59568.0
2021-01-22 14:40:00,32.97,33.01,32.96,33.0,24180.0,31.4378,31.4759,31.4283,31.4664,24180.0
2021-01-22 14:50:00,33.01,33.08,33.0,33.08,35340.0,31.4759,31.5427,31.4664,31.5427,35340.0
2021-01-22 15:00:00,33.09,33.1,33.07,33.08,31064.0,31.5522,31.5618,31.5331,31.5427,31064.0
2021-01-22 15:10:00,33.08,33.08,32.98,33.03,96168.0,31.5427,31.5427,31.4473,31.495,96168.0
2021-01-22 15:20:00,33.01,33.1,33.01,33.09,44124.0,31.4759,31.5618,31.4759,31.5522,44124.0
2021-01-22 15:30:00,33.09,33.12,33.07,33.11,76760.0,31.5522,31.5808,31.5331,31.5713,76760.0
2021-01-22 15:40:00,33.11,33.15,33.1,33.14,102440.0,31.5713,31.6094,31.5618,31.5999,102440.0
2021-01-22 15:50:00,33.13,33.15,33.04,33.05,606984.0,31.5904,31.6094,31.5045,31.5141,606984.0
2021-01-25 09:30:00,33.14,33.22,32.94,32.96,119504.0,31.5999,31.6762,31.4092,31.4283,119504.0
2021-01-25 09:40:00,33.04,33.14,33.02,33.02,25056.0,31.5045,31.5999,31.4855,31.4855,25056.0
2021-01-25 09:50:00,33.03,33.03,32.87,32.87,32152.0,31.495,31.495,31.3424,31.3424,32152.0
2021-01-25 10:00:00,32.9,33.04,32.88,33.01,33164.0,31.371,31.5045,31.352,31.4759,33164.0
2021-01-25 10:10:00,32.99,33.07,32.95,33.07,38940.0,31.4569,31.5331,31.4187,31.5331,38940.0
2021-01-25 10:20:00,33.09,33.1,33.0,33.1,69816.0,31.5522,31.5618,31.4664,31.5618,69816.0
2021-01-25 10:30:00,33.11,33.18,33.1,33.17,35860.0,31.5713,31.638,31.5618,31.6285,35860.0
2021-01-25 10:40:00,33.17,33.17,33.06,33.09,36332.0,31.6285,31.6285,31.5236,31.5522,36332.0
2021-01-25 10:50:00,33.07,33.07,32.88,32.88,22164.0,31.5331,31.5331,31.352,31.352,22164.0
2021-01-25 11:00:00,32.88,32.95,32.63,32.64,51084.0,31.352,31.4187,31.1136,31.1231,51084.0
2021-01-25 11:10:00,32.65,32.83,32.64,32.75,47904.0,31.1327,31.3043,31.1231,31.228,47904.0
2021-01-25 11:20:00,32.73,32.79,32.66,32.68,43044.0,31.2089,31.2662,31.1422,31.1613,43044.0
2021-01-25 11:30:00,32.66,32.74,32.61,32.72,33592.0,31.1422,31.2185,31.0945,31.1994,33592.0
2021-01-25 11:40:00,32.74,32.88,32.71,32.81,30392.0,31.2185,31.352,31.1899,31.2852,30392.0
2021-01-25 11:50:00,32.8,32.89,32.8,32.85,16372.0,31.2757,31.3615,31.2757,31.3234,16372.0
2021-01-25 12:00:00,32.88,32.88,32.78,32.84,24808.0,31.352,31.352,31.2566,31.3138,24808.0
2021-01-25 12:10:00,32.83,32.84,32.68,32.74,28080.0,31.3043,31.3138,31.1613,31.2185,28080.0
2021-01-25 12:20:00,32.76,32.8,32.6,32.7,188748.0,31.2376,31.2757,31.085,31.1803,188748.0
2021-01-25 12:30:00,32.72,32.83,32.72,32.77,32896.0,31.1994,31.3043,31.1994,31.2471,32896.0
2021-01-25 12:40:00,32.77,32.85,32.77,32.81,27132.0,31.2471,31.3234,31.2471,31.2852,27132.0
2021-01-25 12:50:00,32.8,32.8,32.72,32.79,41900.0,31.2757,31.2757,31.1994,31.2662,41900.0
2021-01-25 13:00:00,32.78,32.85,32.77,32.8,48884.0,31.2566,31.3234,31.2471,31.2757,48884.0
2021-01-25 13:10:00,32.8,32.95,32.79,32.95,59696.0,31.2757,31.4187,31.2662,31.4187,59696.0
2021-01-25 13:20:00,32.94,33.02,32.94,32.99,92608.0,31.4092,31.4855,31.4092,31.4569,92608.0
2021-01-25 13:30:00,32.98,33.01,32.95,33.01,46944.0,31.4473,31.4759,31.4187,31.4759,46944.0
2021-01-25 13:40:00,33.01,33.02,32.95,33.0,41552.0,31.4759,31.4855,31.4187,31.4664,41552.0
2021-01-25 13:50:00,33.0,33.0,32.93,32.95,30624.0,31.4664,31.4664,31.3997,31.4187,30624.0
2021-01-25 14:00:00,32.96,33.01,32.91,32.99,28156.0,31.4283,31.4759,31.3806,31.4569,28156.0
2021-01-25 14:10:00,32.99,33.05,32.94,33.05,67528.0,31.4569,31.5141,31.4092,31.5141,67528.0
2021-01-25 14:20:00,33.04,33.12,33.02,33.12,62396.0,31.5045,31.5808,31.4855,31.5808,62396.0
2021-01-25 14:30:00,33.12,33.15,33.07,33.07,70836.0,31.5808,31.6094,31.5331,31.5331,70836.0
2021-01-25 14:40:00,33.06,33.09,33.04,33.08,62276.0,31.5236,31.5522,31.5045,31.5427,62276.0
2021-01-25 14:50:00,33.08,33.09,33.04,33.08,103648.0,31.5427,31.5522,31.5045,31.5427,103648.0
2021-01-25 15:00:00,33.07,33.1,33.06,33.09,77124.0,31.5331,31.5618,31.5236,31.5522,77124.0
2021-01-25 15:10:00,33.09,33.13,33.05,33.13,213932.0,31.5522,31.5904,31.5141,31.5904,213932.0
2021-01-25 15:20:00,33.13,33.21,33.12,33.12,389072.0,31.5904,31.6666,31.5808,31.5808,389072.0
2021-01-25 15:30:00,33.12,33.15,33.06,33.09,134776.0,31.5808,31.6094,31.5236,31.5522,134776.0
2021-01-25 15:40:00,33.09,33.26,33.09,33.25,340292.0,31.5522,31.7143,31.5522,31.7048,340292.0
2021-01-25 15:50:00,33.25,33.28,33.13,33.21,715552.0,31.7048,31.7334,31.5904,31.6666,715552.0
2021-01-26 09:30:00,33.36,33.44,32.93,33.02,247472.0,31.8097,31.8859,31.3997,31.4855,247472.0
2021-01-26 09:40:00,33.03,33.08,32.98,33.03,81168.0,31.495,31.5427,31.4473,31.495,81168.0
2021-01-26 09:50:00,33.03,33.07,32.92,33.01,86552.0,31.495,31.5331,31.3901,31.4759,86552.0
2021-01-26 10:00:00,33.02,33.12,32.99,33.01,55548.0,31.4855,31.5808,31.4569,31.4759,55548.0
2021-01-26 10:10:00,32.99,33.0,32.88,32.9,70216.0,31.4569,31.4664,31.352,31.371,70216.0
2021-01-26 10:20:00,32.9,32.97,32.83,32.92,68540.0,31.371,31.4378,31.3043,31.3901,68540.0
2021-01-26 10:30:00,32.92,32.93,32.85,32.87,113800.0,31.3901,31.3997,31.3234,31.3424,113800.0
2021-01-26 10:40:00,32.88,32.93,32.83,32.9,52388.0,31.352,31.3997,31.3043,31.371,52388.0
2021-01-26 10:50:00,32.88,32.97,32.83,32.85,75252.0,31.352,31.4378,31.3043,31.3234,75252.0
2021-01-26 11:00:00,32.84,32.88,32.77,32.79,55232.0,31.3138,31.352,31.2471,31.2662,55232.0
2021-01-26 11:10:00,32.79,32.8,32.68,32.68,43316.0,31.2662,31.2757,31.1613,31.1613,43316.0
2021-01-26 11:20:00,32.7,32.72,32.64,32.71,77020.0,31.1803,31.1994,31.1231,31.1899,77020.0
2021-01-26 11:30:00,32.7,32.72,32.59,32.65,817008.0,31.1803,31.1994,31.0755,31.1327,817008.0
2021-01-26 11:40:00,32.65,32.74,32.63,32.68,71132.0,31.1327,31.2185,31.1136,31.1613,71132.0
2021-01-26 11:50:00,32.67,32.74,32.63,32.65,64244.0,31.1517,31.2185,31.1136,31.1327,64244.0
2021-01-26 12:00:00,32.65,32.66,32.54,32.59,100792.0,31.1327,31.1422,31.0278,31.0755,100792.0
2021-01-26 12:10:00,32.6,32.62,32.54,32.56,33756.0,31.085,31.1041,31.0278,31.0468,33756.0
2021-01-26 12:20:00,32.56,32.6,32.55,32.6,52116.0,31.0468,31.085,31.0373,31.085,52116.0
2021-01-26 12:30:00,32.59,32.63,32.55,32.55,47452.0,31.0755,31.1136,31.0373,31.0373,47452.0
2021-01-26 12:40:00,32.52,32.53,32.44,32.51,57596.0,31.0087,31.0182,30.9324,30.9992,57596.0
2021-01-26 12:50:00,32.5,32.56,32.5,32.55,34000.0,30.9896,31.0468,30.9896,31.0373,34000.0
2021-01-26 13:00:00,32.55,32.68,32.54,32.66,54740.0,31.0373,31.1613,31.0278,31.1422,54740.0
2021-01-26 13:10:00,32.66,32.75,32.66,32.73,62984.0,31.1422,31.228,31.1422,31.2089,62984.0
2021-01-26 13:20:00,32.72,32.76,32.7,32.71,61872.0,31.1994,31.2376,31.1803,31.1899,61872.0
2021-01-26 13:30:00,32.71,32.72,32.66,32.68,43984.0,31.1899,31.1994,31.1422,31.1613,43984.0
2021-01-26 13:40:00,32.7,32.73,32.68,32.73,31908.0,31.1803,31.2089,31.1613,31.2089,31908.0
2021-01-26 13:50:00,32.73,32.79,32.72,32.76,63572.0,31.2089,31.2662,31.1994,31.2376,63572.0
2021-01-26 14:00:00,32.75,32.76,32.71,32.76,57232.0,31.228,31.2376,31.1899,31.2376,57232.0
2021-01-26 14:10:00,32.76,32.77,32.73,32.73,63144.0,31.2376,31.2471,31.2089,31.2089,63144.0
2021-01-26 14:20:00,32.74,32.78,32.68,32.71,55508.0,31.2185,31.2566,31.1613,31.1899,55508.0
2021-01-26 14:30:00,32.71,32.75,32.71,32.72,70420.0,31.1899,31.228,31.1899,31.1994,70420.0
2021-01-26 14:40:00,32.73,32.75,32.71,32.72,130808.0,31.2089,31.228,31.1899,31.1994,130808.0
2021-01-26 14:50:00,32.72,32.79,32.7,32.77,68872.0,31.1994,31.2662,31.1803,31.2471,68872.0
2021-01-26 15:00:00,32.79,32.81,32.76,32.78,61100.0,31.2662,31.2852,31.2376,31.2566,61100.0
2021-01-26 15:10:00,32.78,32.8,32.74,32.79,43376.0,31.2566,31.2757,31.2185,31.2662,43376.0
2021-01-26 15:20:00,32.8,32.8,32.66,32.7,157952.0,31.2757,31.2757,31.1422,31.1803,157952.0
2021-01-26 15:30:00,32.7,32.72,32.61,32.66,146032.0,31.1803,31.1994,31.0945,31.1422,146032.0
2021-01-26 15:40:00,32.66,32.68,32.55,32.55,103812.0,31.1422,31.1613,31.0373,31.0373,103812.0
2021-01-26 15:50:00,32.58,32.6,32.48,32.51,567328.0,31.0659,31.085,30.9706,30.9992,567328.0
2021-01-27 09:30:00,31.7,32.0,30.63,30.85,596456.0,30.2268,30.5129,29.2065,29.4163,596456.0
2021-01-27 09:40:00,30.85,31.35,30.82,30.98,1074536.0,29.4163,29.8931,29.3877,29.5403,1074536.0
2021-01-27 09:50:00,31.02,31.37,30.89,31.32,717500.0,29.5784,29.9121,29.4545,29.8645,717500.0
2021-01-27 10:00:00,31.28,31.37,30.95,31.04,138356.0,29.8263,29.9121,29.5117,29.5975,138356.0
2021-01-27 10:10:00,31.04,31.13,30.92,31.06,360716.0,29.5975,29.6833,29.4831,29.6166,360716.0
2021-01-27 10:20:00,31.06,31.11,30.93,30.96,398636.0,29.6166,29.6642,29.4926,29.5212,398636.0
2021-01-27 10:30:00,30.96,31.47,30.96,31.4,249852.0,29.5212,30.0075,29.5212,29.9408,249852.0
2021-01-27 10:40:00,31.4,31.87,31.4,31.84,278152.0,29.9408,30.3889,29.9408,30.3603,278152.0
2021-01-27 10:50:00,31.82,31.85,31.58,31.64,152260.0,30.3412,30.3698,30.1124,30.1696,152260.0
2021-01-27 11:00:00,31.65,31.74,31.44,31.47,131164.0,30.1791,30.265,29.9789,30.0075,131164.0
2021-01-27 11:10:00,31.45,31.64,31.31,31.41,126344.0,29.9884,30.1696,29.8549,29.9503,126344.0
2021-01-27 11:20:00,31.37,31.48,31.31,31.46,139484.0,29.9121,30.017,29.8549,29.998,139484.0
2021-01-27 11:30:00,31.47,31.57,31.42,31.54,117364.0,30.0075,30.1029,29.9598,30.0742,117364.0
2021-01-27 11:40:00,31.56,31.6,31.17,31.23,137144.0,30.0933,30.1315,29.7214,29.7787,137144.0
2021-01-27 11:50:00,31.24,31.28,31.16,31.17,90708.0,29.7882,29.8263,29.7119,29.7214,90708.0
2021-01-27 12:00:00,31.18,31.32,31.15,31.27,114524.0,29.731,29.8645,29.7024,29.8168,114524.0
2021-01-27 12:10:00,31.3,31.36,31.2,31.26,68140.0,29.8454,29.9026,29.75,29.8073,68140.0
2021-01-27 12:20:00,31.28,31.31,31.18,31.24,67412.0,29.8263,29.8549,29.731,29.7882,67412.0
2021-01-27 12:30:00,31.22,31.26,31.16,31.25,66220.0,29.7691,29.8073,29.7119,29.7977,66220.0
2021-01-27 12:40:00,31.25,31.52,31.25,31.5,60024.0,29.7977,30.0552,29.7977,30.0361,60024.0
2021-01-27 12:50:00,31.5,31.58,31.39,31.44,134616.0,30.0361,30.1124,29.9312,29.9789,134616.0
2021-01-27 13:00:00,31.44,31.45,31.33,31.37,149396.0,29.9789,29.9884,29.874,29.9121,149396.0
2021-01-27 13:10:00,31.37,31.42,31.26,31.39,345696.0,29.9121,29.9598,29.8073,29.9312,345696.0
2021-01-27 13:20:00,31.36,31.51,31.34,31.48,156700.0,29.9026,30.0456,29.8835,30.017,156700.0
2021-01-27 13:30:00,31.47,31.53,31.46,31.49,169656.0,30.0075,30.0647,29.998,30.0266,169656.0
2021-01-27 13:40:00,31.49,31.52,31.39,31.39,244944.0,30.0266,30.0552,29.9312,29.9312,244944.0
2021-01-27 13:50:00,31.37,31.52,31.31,31.4,322596.0,29.9121,30.0552,29.8549,29.9408,322596.0
2021-01-27 14:00:00,31.41,31.53,31.41,31.46,174300.0,29.9503,30.0647,29.9503,29.998,174300.0
2021-01-27 14:10:00,31.48,31.6,31.43,31.57,198096.0,30.017,30.1315,29.9694,30.1029,198096.0
2021-01-27 14:20:00,31.6,31.61,31.47,31.5,78292.0,30.1315,30.141,30.0075,30.0361,78292.0
2021-01-27 14:30:00,31.49,31.56,31.45,31.5,153708.0,30.0266,30.0933,29.9884,30.0361,153708.0
2021-01-27 14:40:00,31.49,31.55,31.45,31.48,149484.0,30.0266,30.0838,29.9884,30.017,149484.0
2021-01-27 14:50:00,31.5,31.55,31.43,31.49,178464.0,30.0361,30.0838,29.9694,30.0266,178464.0
2021-01-27 15:00:00,31.48,31.53,31.41,31.42,164768.0,30.017,30.0647,29.9503,29.9598,164768.0
2021-01-27 15:10:00,31.44,31.44,31.29,31.37,231072.0,29.9789,29.9789,29.8359,29.9121,231072.0
2021-01-27 15:20:00,31.38,31.43,31.34,31.4,366948.0,29.9217,29.9694,29.8835,29.9408,366948.0
2021-01-27 15:30:00,31.41,31.51,31.2,31.29,321656.0,29.9503,30.0456,29.75,29.8359,321656.0
2021-01-27 15:40:00,31.28,31.41,31.25,31.36,357384.0,29.8263,29.9503,29.7977,29.9026,357384.0
2021-01-27 15:50:00,31.35,31.51,31.25,31.51,1206348.0,29.8931,30.0456,29.7977,30.0456,1206348.0
2021-01-28 09:30:00,31.88,31.93,31.67,31.83,179036.0,30.3984,30.4461,30.1982,30.3508,179036.0
2021-01-28 09:40:00,31.8,32.0,31.72,31.79,95960.0,30.3222,30.5129,30.2459,30.3126,95960.0
2021-01-28 09:50:00,31.78,31.82,31.46,31.46,70220.0,30.3031,30.3412,29.998,29.998,70220.0
2021-01-28 10:00:00,31.49,31.68,31.46,31.56,276068.0,30.0266,30.2077,29.998,30.0933,276068.0
2021-01-28 10:10:00,31.54,31.55,31.4,31.42,140960.0,30.0742,30.0838,29.9408,29.9598,140960.0
2021-01-28 10:20:00,31.42,31.43,31.25,31.29,117160.0,29.9598,29.9694,29.7977,29.8359,117160.0
2021-01-28 10:30:00,31.29,31.38,31.25,31.36,131704.0,29.8359,29.9217,29.7977,29.9026,131704.0
2021-01-28 10:40:00,31.36,31.57,31.36,31.48,377288.0,29.9026,30.1029,29.9026,30.017,377288.0
2021-01-28 10:50:00,31.45,31.58,31.43,31.5,119900.0,29.9884,30.1124,29.9694,30.0361,119900.0
2021-01-28 11:00:00,31.5,31.75,31.48,31.75,170688.0,30.0361,30.2745,30.017,30.2745,170688.0
2021-01-28 11:10:00,31.76,31.78,31.6,31.68,99936.0,30.284,30.3031,30.1315,30.2077,99936.0
2021-01-28 11:20:00,31.68,31.7,31.63,31.63,71524.0,30.2077,30.2268,30.1601,30.1601,71524.0
2021-01-28 11:30:00,31.65,31.75,31.55,31.75,176780.0,30.1791,30.2745,30.0838,30.2745,176780.0
2021-01-28 11:40:00,31.76,31.8,31.68,31.68,58508.0,30.284,30.3222,30.2077,30.2077,58508.0
2021-01-28 11:50:00,31.71,31.78,31.7,31.76,46572.0,30.2363,30.3031,30.2268,30.284,46572.0
2021-01-28 12:00:00,31.76,31.85,31.75,31.8,70100.0,30.284,30.3698,30.2745,30.3222,70100.0
2021-01-28 12:10:00,31.8,31.81,31.7,31.74,69372.0,30.3222,30.3317,30.2268,30.265,69372.0
2021-01-28 12:20:00,31.74,31.75,31.58,31.67,172916.0,30.265,30.2745,30.1124,30.1982,172916.0
2021-01-28 12:30:00,31.67,31.76,31.62,31.75,101844.0,30.1982,30.284,30.1505,30.2745,101844.0
2021-01-28 12:40:00,31.75,31.87,31.74,31.87,73868.0,30.2745,30.3889,30.265,30.3889,73868.0
2021-01-28 12:50:00,31.86,31.86,31.8,31.85,111364.0,30.3794,30.3794,30.3222,30.3698,111364.0
2021-01-28 13:00:00,31.86,31.87,31.76,31.77,137608.0,30.3794,30.3889,30.284,30.2936,137608.0
2021-01-28 13:10:00,31.78,31.79,31.65,31.68,78104.0,30.3031,30.3126,30.1791,30.2077,78104.0
2021-01-28 13:20:00,31.67,31.79,31.63,31.72,62692.0,30.1982,30.3126,30.1601,30.2459,62692.0
2021-01-28 13:30:00,31.76,31.81,31.72,31.79,71400.0,30.284,30.3317,30.2459,30.3126,71400.0
2021-01-28 13:40:00,31.79,31.85,31.78,31.8,72412.0,30.3126,30.3698,30.3031,30.3222,72412.0
2021-01-28 13:50:00,31.78,31.8,31.71,31.75,81004.0,30.3031,30.3222,30.2363,30.2745,81004.0
2021-01-28 14:00:00,31.75,31.8,31.73,31.77,86960.0,30.2745,30.3222,30.2554,30.2936,86960.0
2021-01-28 14:10:00,31.78,31.79,31.72,31.76,126080.0,30.3031,30.3126,30.2459,30.284,126080.0
2021-01-28 14:20:00,31.76,31.89,31.74,31.84,136076.0,30.284,30.408,30.265,30.3603,136076.0
2021-01-28 14:30:00,31.83,31.88,31.8,31.88,156396.0,30.3508,30.3984,30.3222,30.3984,156396.0
2021-01-28 14:40:00,31.88,31.9,31.81,31.87,104888.0,30.3984,30.4175,30.3317,30.3889,104888.0
2021-01-28 14:50:00,31.87,31.88,31.8,31.85,118168.0,30.3889,30.3984,30.3222,30.3698,118168.0
2021-01-28 15:00:00,31.85,31.85,31.78,31.85,130028.0,30.3698,30.3698,30.3031,30.3698,130028.0
2021-01-28 15:10:00,31.84,31.93,31.81,31.85,201776.0,30.3603,30.4461,30.3317,30.3698,201776.0
2021-01-28 15:20:00,31.85,31.89,31.81,31.85,216372.0,30.3698,30.408,30.3317,30.3698,216372.0
2021-01-28 15:30:00,31.85,31.88,31.81,31.83,415116.0,30.3698,30.3984,30.3317,30.3508,415116.0
2021-01-28 15:40:00,31.82,31.86,31.77,31.8,438144.0,30.3412,30.3794,30.2936,30.3222,438144.0
2021-01-28 15:50:00,31.79,31.81,31.71,31.75,860764.0,30.3126,30.3317,30.2363,30.2745,860764.0
2021-01-29 09:30:00,31.65,31.72,31.4,31.56,185184.0,30.1791,30.2459,29.9408,30.0933,185184.0
2021-01-29 09:40:00,31.53,31.61,31.46,31.57,103808.0,30.0647,30.141,29.998,30.1029,103808.0
2021-01-29 09:50:00,31.57,31.75,31.52,31.7,80836.0,30.1029,30.2745,30.0552,30.2268,80836.0
2021-01-29 10:00:00,31.62,31.71,31.58,31.7,90144.0,30.1505,30.2363,30.1124,30.2268,90144.0
2021-01-29 10:10:00,31.72,31.73,31.63,31.72,135304.0,30.2459,30.2554,30.1601,30.2459,135304.0
2021-01-29 10:20:00,31.71,31.75,31.67,31.69,70936.0,30.2363,30.2745,30.1982,30.2173,70936.0
2021-01-29 10:30:00,31.7,31.72,31.64,31.66,97248.0,30.2268,30.2459,30.1696,30.1887,97248.0
2021-01-29 10:40:00,31.64,31.68,31.59,31.65,114652.0,30.1696,30.2077,30.1219,30.1791,114652.0
2021-01-29 10:50:00,31.63,31.7,31.61,31.65,139032.0,30.1601,30.2268,30.141,30.1791,139032.0
2021-01-29 11:00:00,31.67,31.68,31.57,31.63,252616.0,30.1982,30.2077,30.1029,30.1601,252616.0
2021-01-29 11:10:00,31.62,31.65,31.52,31.65,192320.0,30.1505,30.1791,30.0552,30.1791,192320.0
2021-01-29 11:20:00,31.63,31.72,31.58,31.6,233712.0,30.1601,30.2459,30.1124,30.1315,233712.0
2021-01-29 11:30:00,31.6,31.68,31.57,31.68,255152.0,30.1315,30.2077,30.1029,30.2077,255152.0
2021-01-29 11:40:00,31.68,31.69,31.57,31.6,108268.0,30.2077,30.2173,30.1029,30.1315,108268.0
2021-01-29 11:50:00,31.59,31.71,31.59,31.71,250464.0,30.1219,30.2363,30.1219,30.2363,250464.0
2021-01-29 12:00:00,31.71,31.71,31.63,31.71,119444.0,30.2363,30.2363,30.1601,30.2363,119444.0
2021-01-29 12:10:00,31.72,31.75,31.58,31.6,146496.0,30.2459,30.2745,30.1124,30.1315,146496.0
2021-01-29 12:20:00,31.6,31.63,31.51,31.51,232132.0,30.1315,30.1601,30.0456,30.0456,232132.0
2021-01-29 12:30:00,31.51,31.52,31.33,31.37,71712.0,30.0456,30.0552,29.874,29.9121,71712.0
2021-01-29 12:40:00,31.37,31.44,31.35,31.35,149816.0,29.9121,29.9789,29.8931,29.8931,149816.0
2021-01-29 12:50:00,31.36,31.49,31.36,31.36,213420.0,29.9026,30.0266,29.9026,29.9026,213420.0
2021-01-29 13:00:00,31.34,31.43,31.3,31.32,126276.0,29.8835,29.9694,29.8454,29.8645,126276.0
2021-01-29 13:10:00,31.31,31.33,31.25,31.27,186584.0,29.8549,29.874,29.7977,29.8168,186584.0
2021-01-29 13:20:00,31.29,31.49,31.24,31.48,243528.0,29.8359,30.0266,29.7882,30.017,243528.0
2021-01-29 13:30:00,31.48,31.49,31.4,31.41,65932.0,30.017,30.0266,29.9408,29.9503,65932.0
2021-01-29 13:40:00,31.39,31.45,31.38,31.39,55216.0,29.9312,29.9884,29.9217,29.9312,55216.0
2021-01-29 13:50:00,31.41,31.43,31.38,31.41,78112.0,29.9503,29.9694,29.9217,29.9503,78112.0
2021-01-29 14:00:00,31.42,31.53,31.4,31.51,66812.0,29.9598,30.0647,29.9408,30.0456,66812.0
2021-01-29 14:10:00,31.52,31.53,31.47,31.5,62560.0,30.0552,30.0647,30.0075,30.0361,62560.0
2021-01-29 14:20:00,31.51,31.52,31.44,31.44,59852.0,30.0456,30.0552,29.9789,29.9789,59852.0
2021-01-29 14:30:00,31.44,31.44,31.36,31.4,62868.0,29.9789,29.9789,29.9026,29.9408,62868.0
2021-01-29 14:40:00,31.39,31.47,31.36,31.43,52080.0,29.9312,30.0075,29.9026,29.9694,52080.0
2021-01-29 14:50:00,31.42,31.47,31.4,31.43,53804.0,29.9598,30.0075,29.9408,29.9694,53804.0
2021-01-29 15:00:00,31.42,31.52,31.41,31.48,118004.0,29.9598,30.0552,29.9503,30.017,118004.0
2021-01-29 15:10:00,31.49,31.52,31.45,31.48,94040.0,30.0266,30.0552,29.9884,30.017,94040.0
2021-01-29 15:20:00,31.48,31.54,31.42,31.43,124300.0,30.017,30.0742,29.9598,29.9694,124300.0
2021-01-29 15:30:00,31.42,31.51,31.39,31.39,129992.0,29.9598,30.0456,29.9312,29.9312,129992.0
2021-01-29 15:40:00,31.39,31.4,31.29,31.32,239464.0,29.9312,29.9408,29.8359,29.8645,239464.0
2021-01-29 15:50:00,31.33,31.46,31.21,31.24,615276.0,29.874,29.998,29.7596,29.7882,615276.0
2021-02-01 09:30:00,31.5,31.96,31.5,31.71,1031632.0,30.0361,30.4747,30.0361,30.2363,1031632.0
2021-02-01 09:40:00,31.65,31.84,31.38,31.41,247468.0,30.1791,30.3603,29.9217,29.9503,247468.0
2021-02-01 09:50:00,31.42,31.45,31.22,31.22,127192.0,29.9598,29.9884,29.7691,29.7691,127192.0
2021-02-01 10:00:00,31.22,31.25,31.08,31.2,159128.0,29.7691,29.7977,29.6356,29.75,159128.0
2021-02-01 10:10:00,31.18,31.3,31.16,31.29,136404.0,29.731,29.8454,29.7119,29.8359,136404.0
2021-02-01 10:20:00,31.28,31.43,31.22,31.39,220472.0,29.8263,29.9694,29.7691,29.9312,220472.0
2021-02-01 10:30:00,31.4,31.43,31.21,31.21,90708.0,29.9408,29.9694,29.7596,29.7596,90708.0
2021-02-01 10:40:00,31.23,31.32,31.21,31.27,167912.0,29.7787,29.8645,29.7596,29.8168,167912.0
2021-02-01 10:50:00,31.28,31.32,31.03,31.11,330808.0,29.8263,29.8645,29.5879,29.6642,330808.0
2021-02-01 11:00:00,31.15,31.19,31.06,31.15,71428.0,29.7024,29.7405,29.6166,29.7024,71428.0
2021-02-01 11:10:00,31.17,31.2,31.11,31.15,168220.0,29.7214,29.75,29.6642,29.7024,168220.0
2021-02-01 11:20:00,31.17,31.26,31.17,31.24,65728.0,29.7214,29.8073,29.7214,29.7882,65728.0
2021-02-01 11:30:00,31.24,31.27,31.15,31.2,92940.0,29.7882,29.8168,29.7024,29.75,92940.0
2021-02-01 11:40:00,31.21,31.34,31.21,31.29,87872.0,29.7596,29.8835,29.7596,29.8359,87872.0
2021-02-01 11:50:00,31.29,31.36,31.27,31.27,136284.0,29.8359,29.9026,29.8168,29.8168,136284.0
2021-02-01 12:00:00,31.28,31.37,31.27,31.34,179888.0,29.8263,29.9121,29.8168,29.8835,179888.0
2021-02-01 12:10:00,31.35,31.42,31.34,31.38,166872.0,29.8931,29.9598,29.8835,29.9217,166872.0
2021-02-01 12:20:00,31.37,31.4,31.32,31.35,118796.0,29.9121,29.9408,29.8645,29.8931,118796.0
2021-02-01 12:30:00,31.34,31.4,31.33,31.35,73776.0,29.8835,29.9408,29.874,29.8931,73776.0
2021-02-01 12:40:00,31.36,31.4,31.32,31.36,82232.0,29.9026,29.9408,29.8645,29.9026,82232.0
2021-02-01 12:50:00,31.35,31.49,31.35,31.48,60800.0,29.8931,30.0266,29.8931,30.017,60800.0
2021-02-01 13:00:00,31.48,31.5,31.42,31.44,63436.0,30.017,30.0361,29.9598,29.9789,63436.0
2021-02-01 13:10:00,31.43,31.53,31.43,31.48,118388.0,29.9694,30.0647,29.9694,30.017,118388.0
2021-02-01 13:20:00,31.48,31.57,31.48,31.55,94940.0,30.017,30.1029,30.017,30.0838,94940.0
2021-02-01 13:30:00,31.55,31.57,31.47,31.51,94640.0,30.0838,30.1029,30.0075,30.0456,94640.0
2021-02-01 13:40:00,31.51,31.51,31.44,31.44,95148.0,30.0456,30.0456,29.9789,29.9789,95148.0
2021-02-01 13:50:00,31.44,31.49,31.43,31.47,93636.0,29.9789,30.0266,29.9694,30.0075,93636.0
2021-02-01 14:00:00,31.47,31.5,31.45,31.48,130268.0,30.0075,30.0361,29.9884,30.017,130268.0
2021-02-01 14:10:00,31.49,31.57,31.45,31.57,91156.0,30.0266,30.1029,29.9884,30.1029,91156.0
2021-02-01 14:20:00,31.56,31.59,31.54,31.56,84332.0,30.0933,30.1219,30.0742,30.0933,84332.0
2021-02-01 14:30:00,31.56,31.56,31.51,31.55,229032.0,30.0933,30.0933,30.0456,30.0838,229032.0
2021-02-01 14:40:00,31.55,31.58,31.5,31.56,128048.0,30.0838,30.1124,30.0361,30.0933,128048.0
2021-02-01 14:50:00,31.56,31.57,31.52,31.53,82108.0,30.0933,30.1029,30.0552,30.0647,82108.0
2021-02-01 15:00:00,31.54,31.56,31.51,31.53,80540.0,30.0742,30.0933,30.0456,30.0647,80540.0
2021-02-01 15:10:00,31.52,31.53,31.48,31.5,125320.0,30.0552,30.0647,30.017,30.0361,125320.0
2021-02-01 15:20:00,31.5,31.54,31.43,31.46,153840.0,30.0361,30.0742,29.9694,29.998,153840.0
2021-02-01 15:30:00,31.47,31.48,31.41,31.44,199380.0,30.0075,30.017,29.9503,29.9789,199380.0
2021-02-01 15:40:00,31.42,31.43,31.33,31.38,351340.0,29.9598,29.9694,29.874,29.9217,351340.0
2021-02-01 15:50:00,31.39,31.46,31.38,31.39,765732.0,29.9312,29.998,29.9217,29.9312,765732.0
2021-02-02 09:30:00,31.86,31.97,31.78,31.83,231608.0,30.3794,30.4843,30.3031,30.3508,231608.0
2021-02-02 09:40:00,31.85,32.01,31.82,32.0,176172.0,30.3698,30.5224,30.3412,30.5129,176172.0
2021-02-02 09:50:00,32.01,32.05,31.94,31.97,99284.0,30.5224,30.5605,30.4557,30.4843,99284.0
2021-02-02 10:00:00,31.94,32.01,31.92,32.01,91172.0,30.4557,30.5224,30.4366,30.5224,91172.0
2021-02-02 10:10:00,32.01,32.08,31.94,32.08,52396.0,30.5224,30.5892,30.4557,30.5892,52396.0
2021-02-02 10:20:00,32.1,32.13,31.91,31.92,102360.0,30.6082,30.6368,30.4271,30.4366,102360.0
2021-02-02 10:30:00,31.92,31.92,31.69,31.69,180240.0,30.4366,30.4366,30.2173,30.2173,180240.0
2021-02-02 10:40:00,31.67,31.81,31.64,31.81,108892.0,30.1982,30.3317,30.1696,30.3317,108892.0
2021-02-02 10:50:00,31.79,31.9,31.79,31.89,39612.0,30.3126,30.4175,30.3126,30.408,39612.0
2021-02-02 11:00:00,31.88,31.98,31.86,31.98,45864.0,30.3984,30.4938,30.3794,30.4938,45864.0
2021-02-02 11:10:00,31.98,32.02,31.97,31.99,58480.0,30.4938,30.5319,30.4843,30.5033,58480.0
2021-02-02 11:20:00,32.02,32.02,31.99,32.02,31900.0,30.5319,30.5319,30.5033,30.5319,31900.0
2021-02-02 11:30:00,32.02,32.1,32.01,32.04,70248.0,30.5319,30.6082,30.5224,30.551,70248.0
2021-02-02 11:40:00,32.05,32.05,31.96,31.96,39292.0,30.5605,30.5605,30.4747,30.4747,39292.0
2021-02-02 11:50:00,31.97,31.98,31.9,31.92,32172.0,30.4843,30.4938,30.4175,30.4366,32172.0
2021-02-02 12:00:00,31.92,31.94,31.9,31.93,37436.0,30.4366,30.4557,30.4175,30.4461,37436.0
2021-02-02 12:10:00,31.92,31.96,31.88,31.88,41904.0,30.4366,30.4747,30.3984,30.3984,41904.0
2021-02-02 12:20:00,31.89,31.89,31.84,31.85,38536.0,30.408,30.408,30.3603,30.3698,38536.0
2021-02-02 12:30:00,31.85,31.92,31.84,31.9,63604.0,30.3698,30.4366,30.3603,30.4175,63604.0
2021-02-02 12:40:00,31.89,31.89,31.85,31.88,32180.0,30.408,30.408,30.3698,30.3984,32180.0
2021-02-02 12:50:00,31.89,31.94,31.87,31.91,36724.0,30.408,30.4557,30.3889,30.4271,36724.0
2021-02-02 13:00:00,31.92,31.93,31.9,31.9,39220.0,30.4366,30.4461,30.4175,30.4175,39220.0
2021-02-02 13:10:00,31.91,31.96,31.89,31.9,43504.0,30.4271,30.4747,30.408,30.4175,43504.0
2021-02-02 13:20:00,31.87,31.87,31.81,31.82,52920.0,30.3889,30.3889,30.3317,30.3412,52920.0
2021-02-02 13:30:00,31.82,31.88,31.79,31.87,32828.0,30.3412,30.3984,30.3126,30.3889,32828.0
2021-02-02 13:40:00,31.87,31.89,31.82,31.82,46944.0,30.3889,30.408,30.3412,30.3412,46944.0
2021-02-02 13:50:00,31.81,31.86,31.79,31.86,43524.0,30.3317,30.3794,30.3126,30.3794,43524.0
2021-02-02 14:00:00,31.86,31.92,31.82,31.92,52800.0,30.3794,30.4366,30.3412,30.4366,52800.0
2021-02-02 14:10:00,31.92,31.96,31.91,31.91,60408.0,30.4366,30.4747,30.4271,30.4271,60408.0
2021-02-02 14:20:00,31.91,31.91,31.87,31.87,35764.0,30.4271,30.4271,30.3889,30.3889,35764.0
2021-02-02 14:30:00,31.88,31.9,31.86,31.88,36772.0,30.3984,30.4175,30.3794,30.3984,36772.0
2021-02-02 14:40:00,31.88,31.9,31.83,31.88,36300.0,30.3984,30.4175,30.3508,30.3984,36300.0
2021-02-02 14:50:00,31.88,31.92,31.86,31.91,46692.0,30.3984,30.4366,30.3794,30.4271,46692.0
2021-02-02 15:00:00,31.9,31.9,31.86,31.88,59620.0,30.4175,30.4175,30.3794,30.3984,59620.0
2021-02-02 15:10:00,31.88,31.9,31.86,31.87,47548.0,30.3984,30.4175,30.3794,30.3889,47548.0
2021-02-02 15:20:00,31.88,31.9,31.83,31.86,62460.0,30.3984,30.4175,30.3508,30.3794,62460.0
2021-02-02 15:30:00,31.86,31.9,31.83,31.84,119320.0,30.3794,30.4175,30.3508,30.3603,119320.0
2021-02-02 15:40:00,31.84,31.84,31.77,31.8,101824.0,30.3603,30.3603,30.2936,30.3222,101824.0
2021-02-02 15:50:00,31.79,31.89,31.74,31.75,373592.0,30.3126,30.408,30.265,30.2745,373592.0
2021-02-03 09:30:00,31.75,32.0,31.75,31.91,116492.0,30.2745,30.5129,30.2745,30.4271,116492.0
2021-02-03 09:40:00,31.89,32.0,31.86,31.93,65432.0,30.408,30.5129,30.3794,30.4461,65432.0
2021-02-03 09:50:00,31.92,31.99,31.84,31.98,41348.0,30.4366,30.5033,30.3603,30.4938,41348.0
2021-02-03 10:00:00,31.97,31.98,31.83,31.83,59256.0,30.4843,30.4938,30.3508,30.3508,59256.0
2021-02-03 10:10:00,31.83,31.86,31.72,31.77,133644.0,30.3508,30.3794,30.2459,30.2936,133644.0
2021-02-03 10:20:00,31.75,31.79,31.72,31.74,81064.0,30.2745,30.3126,30.2459,30.265,81064.0
2021-02-03 10:30:00,31.75,31.78,31.68,31.73,38560.0,30.2745,30.3031,30.2077,30.2554,38560.0
2021-02-03 10:40:00,31.71,31.72,31.66,31.71,72132.0,30.2363,30.2459,30.1887,30.2363,72132.0
2021-02-03 10:50:00,31.7,31.76,31.66,31.69,94544.0,30.2268,30.284,30.1887,30.2173,94544.0
2021-02-03 11:00:00,31.68,31.74,31.64,31.74,61656.0,30.2077,30.265,30.1696,30.265,61656.0
2021-02-03 11:10:00,31.74,31.78,31.7,31.71,59792.0,30.265,30.3031,30.2268,30.2363,59792.0
2021-02-03 11:20:00,31.72,31.8,31.72,31.77,59688.0,30.2459,30.3222,30.2459,30.2936,59688.0
2021-02-03 11:30:00,31.77,31.8,31.74,31.79,32116.0,30.2936,30.3222,30.265,30.3126,32116.0
2021-02-03 11:40:00,31.8,31.86,31.78,31.85,28024.0,30.3222,30.3794,30.3031,30.3698,28024.0
2021-02-03 11:50:00,31.86,31.86,31.8,31.8,33108.0,30.3794,30.3794,30.3222,30.3222,33108.0
2021-02-03 12:00:00,31.79,31.8,31.77,31.79,26612.0,30.3126,30.3222,30.2936,30.3126,26612.0
2021-02-03 12:10:00,31.79,31.8,31.71,31.72,67528.0,30.3126,30.3222,30.2363,30.2459,67528.0
2021-02-03 12:20:00,31.7,31.76,31.7,31.76,35184.0,30.2268,30.284,30.2268,30.284,35184.0
2021-02-03 12:30:00,31.75,31.78,31.72,31.77,24004.0,30.2745,30.3031,30.2459,30.2936,24004.0
2021-02-03 12:40:00,31.78,31.83,31.77,31.83,62252.0,30.3031,30.3508,30.2936,30.3508,62252.0
2021-02-03 12:50:00,31.82,31.82,31.77,31.79,37232.0,30.3412,30.3412,30.2936,30.3126,37232.0
2021-02-03 13:00:00,31.79,31.83,31.77,31.82,31168.0,30.3126,30.3508,30.2936,30.3412,31168.0
2021-02-03 13:10:00,31.82,31.85,31.82,31.83,27540.0,30.3412,30.3698,30.3412,30.3508,27540.0
2021-02-03 13:20:00,31.83,31.86,31.83,31.85,32996.0,30.3508,30.3794,30.3508,30.3698,32996.0
2021-02-03 13:30:00,31.85,31.86,31.83,31.86,30336.0,30.3698,30.3794,30.3508,30.3794,30336.0
2021-02-03 13:40:00,31.86,31.9,31.86,31.88,36420.0,30.3794,30.4175,30.3794,30.3984,36420.0
2021-02-03 13:50:00,31.88,31.88,31.84,31.85,25108.0,30.3984,30.3984,30.3603,30.3698,25108.0
2021-02-03 14:00:00,31.85,31.9,31.85,31.9,20628.0,30.3698,30.4175,30.3698,30.4175,20628.0
2021-02-03 14:10:00,31.9,31.9,31.85,31.86,38588.0,30.4175,30.4175,30.3698,30.3794,38588.0
2021-02-03 14:20:00,31.86,31.86,31.85,31.86,30124.0,30.3794,30.3794,30.3698,30.3794,30124.0
2021-02-03 14:30:00,31.86,31.86,31.82,31.82,23972.0,30.3794,30.3794,30.3412,30.3412,23972.0
2021-02-03 14:40:00,31.83,31.84,31.81,31.81,44052.0,30.3508,30.3603,30.3317,30.3317,44052.0
2021-02-03 14:50:00,31.81,31.82,31.79,31.8,48256.0,30.3317,30.3412,30.3126,30.3222,48256.0
2021-02-03 15:00:00,31.81,31.82,31.78,31.8,57408.0,30.3317,30.3412,30.3031,30.3222,57408.0
2021-02-03 15:10:00,31.79,31.8,31.74,31.74,85812.0,30.3126,30.3222,30.265,30.265,85812.0
2021-02-03 15:20:00,31.74,31.77,31.68,31.74,137060.0,30.265,30.2936,30.2077,30.265,137060.0
2021-02-03 15:30:00,31.75,31.76,31.66,31.7,351664.0,30.2745,30.284,30.1887,30.2268,351664.0
2021-02-03 15:40:00,31.7,31.72,31.61,31.66,440876.0,30.2268,30.2459,30.141,30.1887,440876.0
2021-02-03 15:50:00,31.66,31.68,31.62,31.62,632084.0,30.1887,30.2077,30.1505,30.1505,632084.0
2021-02-04 09:30:00,31.58,31.78,31.5,31.54,131920.0,30.1124,30.3031,30.0361,30.0742,131920.0
2021-02-04 09:40:00,31.53,31.7,31.49,31.68,44448.0,30.0647,30.2268,30.0266,30.2077,44448.0
2021-02-04 09:50:00,31.67,31.76,31.61,31.75,57536.0,30.1982,30.284,30.141,30.2745,57536.0
2021-02-04 10:00:00,31.75,31.85,31.73,31.84,44148.0,30.2745,30.3698,30.2554,30.3603,44148.0
2021-02-04 10:10:00,31.83,31.97,31.82,31.97,30052.0,30.3508,30.4843,30.3412,30.4843,30052.0
2021-02-04 10:20:00,31.96,32.0,31.92,32.0,42188.0,30.4747,30.5129,30.4366,30.5129,42188.0
2021-02-04 10:30:00,31.98,32.01,31.94,32.01,49556.0,30.4938,30.5224,30.4557,30.5224,49556.0
2021-02-04 10:40:00,32.02,32.1,32.02,32.05,29556.0,30.5319,30.6082,30.5319,30.5605,29556.0
2021-02-04 10:50:00,32.04,32.1,32.03,32.05,31968.0,30.551,30.6082,30.5415,30.5605,31968.0
2021-02-04 11:00:00,32.05,32.07,31.98,31.98,44044.0,30.5605,30.5796,30.4938,30.4938,44044.0
2021-02-04 11:10:00,31.98,31.99,31.93,31.93,41304.0,30.4938,30.5033,30.4461,30.4461,41304.0
2021-02-04 11:20:00,31.94,31.95,31.86,31.89,45920.0,30.4557,30.4652,30.3794,30.408,45920.0
2021-02-04 11:30:00,31.88,32.0,31.88,31.97,27112.0,30.3984,30.5129,30.3984,30.4843,27112.0
2021-02-04 11:40:00,31.98,32.03,31.96,32.02,20764.0,30.4938,30.5415,30.4747,30.5319,20764.0
2021-02-04 11:50:00,32.03,32.03,31.95,31.99,17300.0,30.5415,30.5415,30.4652,30.5033,17300.0
2021-02-04 12:00:00,31.99,32.02,31.98,32.02,17792.0,30.5033,30.5319,30.4938,30.5319,17792.0
2021-02-04 12:10:00,32.02,32.05,32.02,32.05,25368.0,30.5319,30.5605,30.5319,30.5605,25368.0
2021-02-04 12:20:00,32.04,32.05,32.01,32.02,23500.0,30.551,30.5605,30.5224,30.5319,23500.0
2021-02-04 12:30:00,32.02,32.07,32.0,32.02,53140.0,30.5319,30.5796,30.5129,30.5319,53140.0
2021-02-04 12:40:00,32.02,32.08,32.02,32.08,24996.0,30.5319,30.5892,30.5319,30.5892,24996.0
2021-02-04 12:50:00,32.08,32.08,32.04,32.04,17252.0,30.5892,30.5892,30.551,30.551,17252.0
2021-02-04 13:00:00,32.04,32.08,32.03,32.07,26840.0,30.551,30.5892,30.5415,30.5796,26840.0
2021-02-04 13:10:00,32.07,32.1,32.07,32.1,23980.0,30.5796,30.6082,30.5796,30.6082,23980.0
2021-02-04 13:20:00,32.09,32.13,32.09,32.13,28092.0,30.5987,30.6368,30.5987,30.6368,28092.0
2021-02-04 13:30:00,32.14,32.17,32.13,32.13,29148.0,30.6464,30.675,30.6368,30.6368,29148.0
2021-02-04 13:40:00,32.15,32.15,32.09,32.11,24476.0,30.6559,30.6559,30.5987,30.6178,24476.0
2021-02-04 13:50:00,32.12,32.13,32.1,32.1,35252.0,30.6273,30.6368,30.6082,30.6082,35252.0
2021-02-04 14:00:00,32.1,32.15,32.09,32.14,34468.0,30.6082,30.6559,30.5987,30.6464,34468.0
2021-02-04 14:10:00,32.13,32.13,32.08,32.1,18660.0,30.6368,30.6368,30.5892,30.6082,18660.0
2021-02-04 14:20:00,32.1,32.13,32.09,32.13,28640.0,30.6082,30.6368,30.5987,30.6368,28640.0
2021-02-04 14:30:00,32.13,32.17,32.12,32.16,40672.0,30.6368,30.675,30.6273,30.6654,40672.0
2021-02-04 14:40:00,32.16,32.16,32.11,32.11,20472.0,30.6654,30.6654,30.6178,30.6178,20472.0
2021-02-04 14:50:00,32.11,32.12,32.09,32.1,46140.0,30.6178,30.6273,30.5987,30.6082,46140.0
2021-02-04 15:00:00,32.11,32.11,32.06,32.07,18296.0,30.6178,30.6178,30.5701,30.5796,18296.0
2021-02-04 15:10:00,32.06,32.06,32.05,32.06,25600.0,30.5701,30.5701,30.5605,30.5701,25600.0
2021-02-04 15:20:00,32.05,32.06,31.99,32.02,53332.0,30.5605,30.5701,30.5033,30.5319,53332.0
2021-02-04 15:30:00,32.02,32.04,32.0,32.03,81372.0,30.5319,30.551,30.5129,30.5415,81372.0
2021-02-04 15:40:00,32.03,32.05,32.02,32.03,66276.0,30.5415,30.5605,30.5319,30.5415,66276.0
2021-02-04 15:50:00,32.04,32.15,32.03,32.09,269816.0,30.551,30.6559,30.5415,30.5987,269816.0
2021-02-05 09:30:00,32.44,32.5,32.27,32.4,116236.0,30.9324,30.9896,30.7703,30.8943,116236.0
2021-02-05 09:40:00,32.37,32.42,32.24,32.29,32572.0,30.8657,30.9134,30.7417,30.7894,32572.0
2021-02-05 09:50:00,32.3,32.38,32.25,32.26,49680.0,30.7989,30.8752,30.7513,30.7608,49680.0
2021-02-05 10:00:00,32.24,32.32,32.17,32.31,40028.0,30.7417,30.818,30.675,30.8085,40028.0
2021-02-05 10:10:00,32.31,32.32,32.22,32.22,41144.0,30.8085,30.818,30.7226,30.7226,41144.0
2021-02-05 10:20:00,32.22,32.29,32.22,32.29,29236.0,30.7226,30.7894,30.7226,30.7894,29236.0
2021-02-05 10:30:00,32.29,32.39,32.29,32.39,48828.0,30.7894,30.8847,30.7894,30.8847,48828.0
2021-02-05 10:40:00,32.4,32.42,32.36,32.4,32252.0,30.8943,30.9134,30.8561,30.8943,32252.0
2021-02-05 10:50:00,32.39,32.39,32.33,32.33,48288.0,30.8847,30.8847,30.8275,30.8275,48288.0
2021-02-05 11:00:00,32.32,32.32,32.25,32.29,41880.0,30.818,30.818,30.7513,30.7894,41880.0
2021-02-05 11:10:00,32.3,32.32,32.28,32.28,47816.0,30.7989,30.818,30.7799,30.7799,47816.0
2021-02-05 11:20:00,32.28,32.32,32.26,32.32,34188.0,30.7799,30.818,30.7608,30.818,34188.0
2021-02-05 11:30:00,32.33,32.39,32.33,32.37,33208.0,30.8275,30.8847,30.8275,30.8657,33208.0
2021-02-05 11:40:00,32.36,32.36,32.3,32.3,23024.0,30.8561,30.8561,30.7989,30.7989,23024.0
2021-02-05 11:50:00,32.3,32.35,32.29,32.32,47708.0,30.7989,30.8466,30.7894,30.818,47708.0
2021-02-05 12:00:00,32.3,32.34,32.3,32.32,30796.0,30.7989,30.8371,30.7989,30.818,30796.0
2021-02-05 12:10:00,32.32,32.38,32.31,32.38,25008.0,30.818,30.8752,30.8085,30.8752,25008.0
2021-02-05 12:20:00,32.38,32.39,32.35,32.37,38012.0,30.8752,30.8847,30.8466,30.8657,38012.0
2021-02-05 12:30:00,32.35,32.4,32.35,32.4,27596.0,30.8466,30.8943,30.8466,30.8943,27596.0
2021-02-05 12:40:00,32.4,32.44,32.4,32.4,25868.0,30.8943,30.9324,30.8943,30.8943,25868.0
2021-02-05 12:50:00,32.39,32.4,32.33,32.35,67424.0,30.8847,30.8943,30.8275,30.8466,67424.0
2021-02-05 13:00:00,32.35,32.36,32.32,32.34,30296.0,30.8466,30.8561,30.818,30.8371,30296.0
2021-02-05 13:10:00,32.34,32.38,32.34,32.37,64544.0,30.8371,30.8752,30.8371,30.8657,64544.0
2021-02-05 13:20:00,32.37,32.42,32.35,32.42,50784.0,30.8657,30.9134,30.8466,30.9134,50784.0
2021-02-05 13:30:00,32.42,32.43,32.38,32.43,25708.0,30.9134,30.9229,30.8752,30.9229,25708.0
2021-02-05 13:40:00,32.42,32.43,32.38,32.38,70512.0,30.9134,30.9229,30.8752,30.8752,70512.0
2021-02-05 13:50:00,32.38,32.41,32.36,32.36,28864.0,30.8752,30.9038,30.8561,30.8561,28864.0
2021-02-05 14:00:00,32.36,32.43,32.35,32.39,132200.0,30.8561,30.9229,30.8466,30.8847,132200.0
2021-02-05 14:10:00,32.39,32.4,32.35,32.35,34336.0,30.8847,30.8943,30.8466,30.8466,34336.0
2021-02-05 14:20:00,32.36,32.38,32.34,32.38,22292.0,30.8561,30.8752,30.8371,30.8752,22292.0
2021-02-05 14:30:00,32.36,32.38,32.36,32.38,21772.0,30.8561,30.8752,30.8561,30.8752,21772.0
2021-02-05 14:40:00,32.38,32.43,32.38,32.42,43644.0,30.8752,30.9229,30.8752,30.9134,43644.0
2021-02-05 14:50:00,32.42,32.45,32.39,32.41,50112.0,30.9134,30.942,30.8847,30.9038,50112.0
2021-02-05 15:00:00,32.4,32.41,32.38,32.39,71340.0,30.8943,30.9038,30.8752,30.8847,71340.0
2021-02-05 15:10:00,32.4,32.5,32.4,32.47,82952.0,30.8943,30.9896,30.8943,30.961,82952.0
2021-02-05 15:20:00,32.47,32.52,32.47,32.48,102432.0,30.961,31.0087,30.961,30.9706,102432.0
2021-02-05 15:30:00,32.48,32.51,32.47,32.47,111264.0,30.9706,30.9992,30.961,30.961,111264.0
2021-02-05 15:40:00,32.46,32.47,32.4,32.4,134944.0,30.9515,30.961,30.8943,30.8943,134944.0
2021-02-05 15:50:00,32.4,32.42,32.35,32.38,287744.0,30.8943,30.9134,30.8466,30.8752,287744.0
2021-02-08 09:30:00,32.57,33.02,32.55,32.66,294172.0,31.0564,31.4855,31.0373,31.1422,294172.0
2021-02-08 09:40:00,32.65,32.83,32.65,32.83,34920.0,31.1327,31.3043,31.1327,31.3043,34920.0
2021-02-08 09:50:00,32.84,32.88,32.71,32.71,80112.0,31.3138,31.352,31.1899,31.1899,80112.0
2021-02-08 10:00:00,32.74,32.77,32.65,32.67,87704.0,31.2185,31.2471,31.1327,31.1517,87704.0
2021-02-08 10:10:00,32.66,32.73,32.6,32.69,43852.0,31.1422,31.2089,31.085,31.1708,43852.0
2021-02-08 10:20:00,32.72,32.81,32.69,32.81,47692.0,31.1994,31.2852,31.1708,31.2852,47692.0
2021-02-08 10:30:00,32.79,32.81,32.71,32.74,46112.0,31.2662,31.2852,31.1899,31.2185,46112.0
2021-02-08 10:40:00,32.74,32.8,32.72,32.74,42544.0,31.2185,31.2757,31.1994,31.2185,42544.0
2021-02-08 10:50:00,32.74,32.78,32.71,32.73,50792.0,31.2185,31.2566,31.1899,31.2089,50792.0
2021-02-08 11:00:00,32.74,32.77,32.72,32.77,73476.0,31.2185,31.2471,31.1994,31.2471,73476.0
2021-02-08 11:10:00,32.76,32.77,32.7,32.74,42192.0,31.2376,31.2471,31.1803,31.2185,42192.0
2021-02-08 11:20:00,32.73,32.77,32.72,32.77,37800.0,31.2089,31.2471,31.1994,31.2471,37800.0
2021-02-08 11:30:00,32.77,32.83,32.74,32.82,50504.0,31.2471,31.3043,31.2185,31.2948,50504.0
2021-02-08 11:40:00,32.81,32.85,32.77,32.85,48408.0,31.2852,31.3234,31.2471,31.3234,48408.0
2021-02-08 11:50:00,32.85,32.88,32.79,32.79,31608.0,31.3234,31.352,31.2662,31.2662,31608.0
2021-02-08 12:00:00,32.79,32.83,32.77,32.83,57084.0,31.2662,31.3043,31.2471,31.3043,57084.0
2021-02-08 12:10:00,32.83,32.88,32.82,32.87,31464.0,31.3043,31.352,31.2948,31.3424,31464.0
2021-02-08 12:20:00,32.88,32.96,32.86,32.94,40680.0,31.352,31.4283,31.3329,31.4092,40680.0
2021-02-08 12:30:00,32.94,32.96,32.93,32.96,17708.0,31.4092,31.4283,31.3997,31.4283,17708.0
2021-02-08 12:40:00,32.94,33.0,32.94,32.96,58288.0,31.4092,31.4664,31.4092,31.4283,58288.0
2021-02-08 12:50:00,32.95,32.96,32.87,32.92,57724.0,31.4187,31.4283,31.3424,31.3901,57724.0
2021-02-08 13:00:00,32.92,32.94,32.9,32.93,27924.0,31.3901,31.4092,31.371,31.3997,27924.0
2021-02-08 13:10:00,32.93,32.98,32.93,32.98,24700.0,31.3997,31.4473,31.3997,31.4473,24700.0
2021-02-08 13:20:00,32.98,32.99,32.96,32.96,52216.0,31.4473,31.4569,31.4283,31.4283,52216.0
2021-02-08 13:30:00,32.98,33.0,32.96,32.99,41504.0,31.4473,31.4664,31.4283,31.4569,41504.0
2021-02-08 13:40:00,33.0,33.01,32.96,32.96,26128.0,31.4664,31.4759,31.4283,31.4283,26128.0
2021-02-08 13:50:00,32.95,32.96,32.89,32.95,37392.0,31.4187,31.4283,31.3615,31.4187,37392.0
2021-02-08 14:00:00,32.94,32.98,32.94,32.95,21120.0,31.4092,31.4473,31.4092,31.4187,21120.0
2021-02-08 14:10:00,32.95,32.97,32.94,32.96,34072.0,31.4187,31.4378,31.4092,31.4283,34072.0
2021-02-08 14:20:00,32.96,32.99,32.94,32.98,29052.0,31.4283,31.4569,31.4092,31.4473,29052.0
2021-02-08 14:30:00,32.99,32.99,32.96,32.97,29136.0,31.4569,31.4569,31.4283,31.4378,29136.0
2021-02-08 14:40:00,32.97,33.0,32.95,32.98,24716.0,31.4378,31.4664,31.4187,31.4473,24716.0
2021-02-08 14:50:00,32.98,33.03,32.95,33.03,43336.0,31.4473,31.495,31.4187,31.495,43336.0
2021-02-08 15:00:00,33.03,33.04,32.99,32.99,43948.0,31.495,31.5045,31.4569,31.4569,43948.0
2021-02-08 15:10:00,32.99,33.01,32.97,32.99,39676.0,31.4569,31.4759,31.4378,31.4569,39676.0
2021-02-08 15:20:00,32.99,33.01,32.98,33.01,40020.0,31.4569,31.4759,31.4473,31.4759,40020.0
2021-02-08 15:30:00,33.0,33.03,32.99,33.02,82744.0,31.4664,31.495,31.4569,31.4855,82744.0
2021-02-08 15:40:00,33.02,33.03,32.99,33.01,93264.0,31.4855,31.495,31.4569,31.4759,93264.0
2021-02-08 15:50:00,33.01,33.1,32.96,33.1,408900.0,31.4759,31.5618,31.4283,31.5618,408900.0
2021-02-09 09:30:00,32.97,33.11,32.94,33.09,133472.0,31.4378,31.5713,31.4092,31.5522,133472.0
2021-02-09 09:40:00,33.08,33.18,33.04,33.18,53404.0,31.5427,31.638,31.5045,31.638,53404.0
2021-02-09 09:50:00,33.18,33.21,33.12,33.13,47568.0,31.638,31.6666,31.5808,31.5904,47568.0
2021-02-09 10:00:00,33.13,33.23,33.12,33.23,37552.0,31.5904,31.6857,31.5808,31.6857,37552.0
2021-02-09 10:10:00,33.25,33.33,33.25,33.31,69552.0,31.7048,31.7811,31.7048,31.762,69552.0
2021-02-09 10:20:00,33.3,33.32,33.19,33.21,63312.0,31.7525,31.7715,31.6476,31.6666,63312.0
2021-02-09 10:30:00,33.22,33.26,33.2,33.24,59988.0,31.6762,31.7143,31.6571,31.6952,59988.0
2021-02-09 10:40:00,33.25,33.27,33.24,33.27,36904.0,31.7048,31.7239,31.6952,31.7239,36904.0
2021-02-09 10:50:00,33.26,33.28,33.21,33.24,66040.0,31.7143,31.7334,31.6666,31.6952,66040.0
2021-02-09 11:00:00,33.24,33.25,33.21,33.21,105324.0,31.6952,31.7048,31.6666,31.6666,105324.0
2021-02-09 11:10:00,33.17,33.17,33.08,33.11,69712.0,31.6285,31.6285,31.5427,31.5713,69712.0
2021-02-09 11:20:00,33.11,33.13,33.08,33.08,32032.0,31.5713,31.5904,31.5427,31.5427,32032.0
2021-02-09 11:30:00,33.08,33.12,33.06,33.08,29456.0,31.5427,31.5808,31.5236,31.5427,29456.0
2021-02-09 11:40:00,33.1,33.13,33.07,33.1,53124.0,31.5618,31.5904,31.5331,31.5618,53124.0
2021-02-09 11:50:00,33.1,33.13,33.05,33.08,27332.0,31.5618,31.5904,31.5141,31.5427,27332.0
2021-02-09 12:00:00,33.07,33.1,33.06,33.08,64756.0,31.5331,31.5618,31.5236,31.5427,64756.0
2021-02-09 12:10:00,33.09,33.15,33.08,33.12,39276.0,31.5522,31.6094,31.5427,31.5808,39276.0
2021-02-09 12:20:00,33.12,33.18,33.1,33.1,53280.0,31.5808,31.638,31.5618,31.5618,53280.0
2021-02-09 12:30:00,33.12,33.12,33.06,33.07,47500.0,31.5808,31.5808,31.5236,31.5331,47500.0
2021-02-09 12:40:00,33.07,33.08,33.04,33.07,33208.0,31.5331,31.5427,31.5045,31.5331,33208.0
2021-02-09 12:50:00,33.06,33.1,33.04,33.05,41636.0,31.5236,31.5618,31.5045,31.5141,41636.0
2021-02-09 13:00:00,33.05,33.05,33.02,33.02,25628.0,31.5141,31.5141,31.4855,31.4855,25628.0
2021-02-09 13:10:00,33.02,33.04,33.0,33.01,40120.0,31.4855,31.5045,31.4664,31.4759,40120.0
2021-02-09 13:20:00,33.01,33.02,32.96,32.98,27044.0,31.4759,31.4855,31.4283,31.4473,27044.0
2021-02-09 13:30:00,32.99,32.99,32.94,32.99,41212.0,31.4569,31.4569,31.4092,31.4569,41212.0
2021-02-09 13:40:00,32.98,33.02,32.98,33.01,44060.0,31.4473,31.4855,31.4473,31.4759,44060.0
2021-02-09 13:50:00,33.0,33.0,32.97,32.99,34684.0,31.4664,31.4664,31.4378,31.4569,34684.0
2021-02-09 14:00:00,32.99,32.99,32.95,32.98,52408.0,31.4569,31.4569,31.4187,31.4473,52408.0
2021-02-09 14:10:00,32.97,32.98,32.9,32.96,53196.0,31.4378,31.4473,31.371,31.4283,53196.0
2021-02-09 14:20:00,32.97,33.01,32.92,32.94,85428.0,31.4378,31.4759,31.3901,31.4092,85428.0
2021-02-09 14:30:00,32.94,32.98,32.93,32.98,66628.0,31.4092,31.4473,31.3997,31.4473,66628.0
2021-02-09 14:40:00,32.98,33.03,32.98,33.01,57912.0,31.4473,31.495,31.4473,31.4759,57912.0
2021-02-09 14:50:00,33.02,33.06,33.01,33.05,54200.0,31.4855,31.5236,31.4759,31.5141,54200.0
2021-02-09 15:00:00,33.04,33.05,33.01,33.04,50348.0,31.5045,31.5141,31.4759,31.5045,50348.0
2021-02-09 15:10:00,33.03,33.07,33.03,33.03,64208.0,31.495,31.5331,31.495,31.495,64208.0
2021-02-09 15:20:00,33.04,33.09,33.04,33.09,69500.0,31.5045,31.5522,31.5045,31.5522,69500.0
2021-02-09 15:30:00,33.09,33.16,33.09,33.15,57840.0,31.5522,31.619,31.5522,31.6094,57840.0
2021-02-09 15:40:00,33.15,33.15,33.12,33.12,66004.0,31.6094,31.6094,31.5808,31.5808,66004.0
2021-02-09 15:50:00,33.11,33.11,32.99,33.07,216788.0,31.5713,31.5713,31.4569,31.5331,216788.0
2021-02-10 09:30:00,33.25,33.29,33.18,33.25,125816.0,31.7048,31.7429,31.638,31.7048,125816.0
2021-02-10 09:40:00,33.24,33.34,33.19,33.33,43032.0,31.6952,31.7906,31.6476,31.7811,43032.0
2021-02-10 09:50:00,33.3,33.35,33.26,33.35,84236.0,31.7525,31.8001,31.7143,31.8001,84236.0
2021-02-10 10:00:00,33.32,33.34,33.24,33.25,57364.0,31.7715,31.7906,31.6952,31.7048,57364.0
2021-02-10 10:10:00,33.24,33.28,33.1,33.1,55880.0,31.6952,31.7334,31.5618,31.5618,55880.0
2021-02-10 10:20:00,33.11,33.14,33.04,33.06,77036.0,31.5713,31.5999,31.5045,31.5236,77036.0
2021-02-10 10:30:00,33.05,33.08,33.0,33.02,47296.0,31.5141,31.5427,31.4664,31.4855,47296.0
2021-02-10 10:40:00,33.01,33.06,32.9,33.03,40184.0,31.4759,31.5236,31.371,31.495,40184.0
2021-02-10 10:50:00,33.03,33.07,33.0,33.04,31736.0,31.495,31.5331,31.4664,31.5045,31736.0
2021-02-10 11:00:00,33.04,33.04,32.92,32.99,79688.0,31.5045,31.5045,31.3901,31.4569,79688.0
2021-02-10 11:10:00,33.01,33.09,33.01,33.04,22624.0,31.4759,31.5522,31.4759,31.5045,22624.0
2021-02-10 11:20:00,33.03,33.04,32.94,32.94,39852.0,31.495,31.5045,31.4092,31.4092,39852.0
2021-02-10 11:30:00,32.91,32.96,32.87,32.92,78544.0,31.3806,31.4283,31.3424,31.3901,78544.0
2021-02-10 11:40:00,32.92,32.98,32.9,32.98,85932.0,31.3901,31.4473,31.371,31.4473,85932.0
2021-02-10 11:50:00,32.98,33.01,32.94,32.98,49864.0,31.4473,31.4759,31.4092,31.4473,49864.0
2021-02-10 12:00:00,32.97,33.02,32.95,33.02,68212.0,31.4378,31.4855,31.4187,31.4855,68212.0
2021-02-10 12:10:00,33.03,33.1,33.0,33.05,107644.0,31.495,31.5618,31.4664,31.5141,107644.0
2021-02-10 12:20:00,33.04,33.04,32.94,32.98,76016.0,31.5045,31.5045,31.4092,31.4473,76016.0
2021-02-10 12:30:00,32.99,33.0,32.92,32.92,18428.0,31.4569,31.4664,31.3901,31.3901,18428.0
2021-02-10 12:40:00,32.92,32.95,32.89,32.92,16752.0,31.3901,31.4187,31.3615,31.3901,16752.0
2021-02-10 12:50:00,32.92,32.93,32.81,32.83,37740.0,31.3901,31.3997,31.2852,31.3043,37740.0
2021-02-10 13:00:00,32.84,32.91,32.82,32.9,41244.0,31.3138,31.3806,31.2948,31.371,41244.0
2021-02-10 13:10:00,32.9,32.94,32.88,32.91,25764.0,31.371,31.4092,31.352,31.3806,25764.0
2021-02-10 13:20:00,32.89,32.94,32.88,32.92,26684.0,31.3615,31.4092,31.352,31.3901,26684.0
2021-02-10 13:30:00,32.92,32.94,32.89,32.91,26692.0,31.3901,31.4092,31.3615,31.3806,26692.0
2021-02-10 13:40:00,32.91,32.91,32.86,32.88,15116.0,31.3806,31.3806,31.3329,31.352,15116.0
2021-02-10 13:50:00,32.87,32.91,32.83,32.88,34852.0,31.3424,31.3806,31.3043,31.352,34852.0
2021-02-10 14:00:00,32.88,32.97,32.86,32.96,45964.0,31.352,31.4378,31.3329,31.4283,45964.0
2021-02-10 14:10:00,32.96,32.99,32.94,32.98,26208.0,31.4283,31.4569,31.4092,31.4473,26208.0
2021-02-10 14:20:00,32.98,33.06,32.96,33.04,52032.0,31.4473,31.5236,31.4283,31.5045,52032.0
2021-02-10 14:30:00,33.05,33.11,33.04,33.04,19276.0,31.5141,31.5713,31.5045,31.5045,19276.0
2021-02-10 14:40:00,33.05,33.07,32.99,33.07,114988.0,31.5141,31.5331,31.4569,31.5331,114988.0
2021-02-10 14:50:00,33.06,33.06,32.98,33.05,52288.0,31.5236,31.5236,31.4473,31.5141,52288.0
2021-02-10 15:00:00,33.04,33.07,33.01,33.02,44132.0,31.5045,31.5331,31.4759,31.4855,44132.0
2021-02-10 15:10:00,33.01,33.04,32.93,32.93,74152.0,31.4759,31.5045,31.3997,31.3997,74152.0
2021-02-10 15:20:00,32.93,32.94,32.84,32.87,112396.0,31.3997,31.4092,31.3138,31.3424,112396.0
2021-02-10 15:30:00,32.86,32.9,32.78,32.79,100032.0,31.3329,31.371,31.2566,31.2662,100032.0
2021-02-10 15:40:00,32.79,32.88,32.78,32.85,107008.0,31.2662,31.352,31.2566,31.3234,107008.0
2021-02-10 15:50:00,32.85,32.88,32.8,32.83,313232.0,31.3234,31.352,31.2757,31.3043,313232.0
2021-02-11 09:30:00,33.06,33.08,32.88,32.95,85168.0,31.5236,31.5427,31.352,31.4187,85168.0
2021-02-11 09:40:00,32.93,33.09,32.88,33.09,37704.0,31.3997,31.5522,31.352,31.5522,37704.0
2021-02-11 09:50:00,33.09,33.1,32.92,32.98,33096.0,31.5522,31.5618,31.3901,31.4473,33096.0
2021-02-11 10:00:00,32.94,32.99,32.9,32.98,9700.0,31.4092,31.4569,31.371,31.4473,9700.0
2021-02-11 10:10:00,33.02,33.02,32.83,32.88,63448.0,31.4855,31.4855,31.3043,31.352,63448.0
2021-02-11 10:20:00,32.89,32.92,32.83,32.87,24800.0,31.3615,31.3901,31.3043,31.3424,24800.0
2021-02-11 10:30:00,32.88,32.89,32.76,32.83,70936.0,31.352,31.3615,31.2376,31.3043,70936.0
2021-02-11 10:40:00,32.81,32.84,32.75,32.79,43464.0,31.2852,31.3138,31.228,31.2662,43464.0
2021-02-11 10:50:00,32.77,32.79,32.66,32.67,102916.0,31.2471,31.2662,31.1422,31.1517,102916.0
2021-02-11 11:00:00,32.67,32.76,32.65,32.73,36584.0,31.1517,31.2376,31.1327,31.2089,36584.0
2021-02-11 11:10:00,32.72,32.74,32.68,32.74,24168.0,31.1994,31.2185,31.1613,31.2185,24168.0
2021-02-11 11:20:00,32.74,32.76,32.73,32.73,49376.0,31.2185,31.2376,31.2089,31.2089,49376.0
2021-02-11 11:30:00,32.74,32.76,32.71,32.72,58820.0,31.2185,31.2376,31.1899,31.1994,58820.0
2021-02-11 11:40:00,32.72,32.81,32.71,32.81,42756.0,31.1994,31.2852,31.1899,31.2852,42756.0
2021-02-11 11:50:00,32.8,32.81,32.77,32.8,24124.0,31.2757,31.2852,31.2471,31.2757,24124.0
2021-02-11 12:00:00,32.81,32.86,32.76,32.76,247060.0,31.2852,31.3329,31.2376,31.2376,247060.0
2021-02-11 12:10:00,32.74,32.75,32.62,32.62,48864.0,31.2185,31.228,31.1041,31.1041,48864.0
2021-02-11 12:20:00,32.63,32.66,32.54,32.54,83988.0,31.1136,31.1422,31.0278,31.0278,83988.0
2021-02-11 12:30:00,32.55,32.69,32.54,32.66,48424.0,31.0373,31.1708,31.0278,31.1422,48424.0
2021-02-11 12:40:00,32.66,32.67,32.58,32.66,31480.0,31.1422,31.1517,31.0659,31.1422,31480.0
2021-02-11 12:50:00,32.66,32.72,32.62,32.71,55164.0,31.1422,31.1994,31.1041,31.1899,55164.0
2021-02-11 13:00:00,32.7,32.7,32.62,32.62,54996.0,31.1803,31.1803,31.1041,31.1041,54996.0
2021-02-11 13:10:00,32.61,32.67,32.6,32.65,39868.0,31.0945,31.1517,31.085,31.1327,39868.0
2021-02-11 13:20:00,32.66,32.7,32.65,32.68,36884.0,31.1422,31.1803,31.1327,31.1613,36884.0
2021-02-11 13:30:00,32.69,32.78,32.67,32.77,35800.0,31.1708,31.2566,31.1517,31.2471,35800.0
2021-02-11 13:40:00,32.77,32.78,32.71,32.73,35424.0,31.2471,31.2566,31.1899,31.2089,35424.0
2021-02-11 13:50:00,32.74,32.77,32.74,32.77,23512.0,31.2185,31.2471,31.2185,31.2471,23512.0
2021-02-11 14:00:00,32.77,32.77,32.72,32.76,39808.0,31.2471,31.2471,31.1994,31.2376,39808.0
2021-02-11 14:10:00,32.76,32.8,32.73,32.78,39712.0,31.2376,31.2757,31.2089,31.2566,39712.0
2021-02-11 14:20:00,32.79,32.83,32.73,32.83,57080.0,31.2662,31.3043,31.2089,31.3043,57080.0
2021-02-11 14:30:00,32.82,32.84,32.72,32.72,109060.0,31.2948,31.3138,31.1994,31.1994,109060.0
2021-02-11 14:40:00,32.72,32.82,32.72,32.82,26440.0,31.1994,31.2948,31.1994,31.2948,26440.0
2021-02-11 14:50:00,32.82,32.92,32.81,32.88,478728.0,31.2948,31.3901,31.2852,31.352,478728.0
2021-02-11 15:00:00,32.88,32.99,32.87,32.98,48504.0,31.352,31.4569,31.3424,31.4473,48504.0
2021-02-11 15:10:00,32.98,33.06,32.97,33.06,44140.0,31.4473,31.5236,31.4378,31.5236,44140.0
2021-02-11 15:20:00,33.06,33.1,33.04,33.06,83348.0,31.5236,31.5618,31.5045,31.5236,83348.0
2021-02-11 15:30:00,33.07,33.11,33.05,33.08,67940.0,31.5331,31.5713,31.5141,31.5427,67940.0
2021-02-11 15:40:00,33.08,33.15,33.06,33.14,132436.0,31.5427,31.6094,31.5236,31.5999,132436.0
2021-02-11 15:50:00,33.13,33.17,33.09,33.16,454572.0,31.5904,31.6285,31.5522,31.619,454572.0
2021-02-12 09:30:00,32.99,33.22,32.99,33.14,101288.0,31.4569,31.6762,31.4569,31.5999,101288.0
2021-02-12 09:40:00,33.19,33.26,33.1,33.13,32328.0,31.6476,31.7143,31.5618,31.5904,32328.0
2021-02-12 09:50:00,33.14,33.16,33.08,33.11,17116.0,31.5999,31.619,31.5427,31.5713,17116.0
2021-02-12 10:00:00,33.11,33.23,33.09,33.13,60000.0,31.5713,31.6857,31.5522,31.5904,60000.0
2021-02-12 10:10:00,33.14,33.2,33.13,33.2,193532.0,31.5999,31.6571,31.5904,31.6571,193532.0
2021-02-12 10:20:00,33.22,33.33,33.21,33.31,39952.0,31.6762,31.7811,31.6666,31.762,39952.0
2021-02-12 10:30:00,33.29,33.44,33.26,33.43,48880.0,31.7429,31.8859,31.7143,31.8764,48880.0
2021-02-12 10:40:00,33.42,33.48,33.37,33.41,28964.0,31.8669,31.9241,31.8192,31.8573,28964.0
2021-02-12 10:50:00,33.39,33.43,33.38,33.43,24840.0,31.8383,31.8764,31.8287,31.8764,24840.0
2021-02-12 11:00:00,33.43,33.45,33.33,33.38,50668.0,31.8764,31.8955,31.7811,31.8287,50668.0
2021-02-12 11:10:00,33.4,33.45,33.38,33.38,44484.0,31.8478,31.8955,31.8287,31.8287,44484.0
2021-02-12 11:20:00,33.38,33.42,33.37,33.41,52344.0,31.8287,31.8669,31.8192,31.8573,52344.0
2021-02-12 11:30:00,33.42,33.47,33.42,33.45,36444.0,31.8669,31.9146,31.8669,31.8955,36444.0
2021-02-12 11:40:00,33.46,33.54,33.44,33.51,399232.0,31.905,31.9813,31.8859,31.9527,399232.0
2021-02-12 11:50:00,33.52,33.52,33.43,33.48,32868.0,31.9622,31.9622,31.8764,31.9241,32868.0
2021-02-12 12:00:00,33.48,33.52,33.47,33.5,47664.0,31.9241,31.9622,31.9146,31.9432,47664.0
2021-02-12 12:10:00,33.49,33.52,33.47,33.49,29260.0,31.9336,31.9622,31.9146,31.9336,29260.0
2021-02-12 12:20:00,33.48,33.52,33.48,33.5,36052.0,31.9241,31.9622,31.9241,31.9432,36052.0
2021-02-12 12:30:00,33.49,33.55,33.49,33.5,23876.0,31.9336,31.9908,31.9336,31.9432,23876.0
2021-02-12 12:40:00,33.51,33.57,33.49,33.56,55488.0,31.9527,32.0099,31.9336,32.0004,55488.0
2021-02-12 12:50:00,33.56,33.62,33.55,33.62,58480.0,32.0004,32.0576,31.9908,32.0576,58480.0
2021-02-12 13:00:00,33.62,33.63,33.57,33.62,70440.0,32.0576,32.0671,32.0099,32.0576,70440.0
2021-02-12 13:10:00,33.62,33.68,33.59,33.6,94312.0,32.0576,32.1148,32.029,32.0385,94312.0
2021-02-12 13:20:00,33.6,33.67,33.59,33.64,64704.0,32.0385,32.1053,32.029,32.0767,64704.0
2021-02-12 13:30:00,33.65,33.7,33.63,33.67,57728.0,32.0862,32.1339,32.0671,32.1053,57728.0
2021-02-12 13:40:00,33.68,33.71,33.68,33.69,60756.0,32.1148,32.1434,32.1148,32.1243,60756.0
2021-02-12 13:50:00,33.69,33.74,33.69,33.73,64108.0,32.1243,32.172,32.1243,32.1625,64108.0
2021-02-12 14:00:00,33.73,33.75,33.7,33.73,81264.0,32.1625,32.1815,32.1339,32.1625,81264.0
2021-02-12 14:10:00,33.73,33.79,33.73,33.79,59172.0,32.1625,32.2197,32.1625,32.2197,59172.0
2021-02-12 14:20:00,33.8,33.85,33.79,33.85,85688.0,32.2292,32.2769,32.2197,32.2769,85688.0
2021-02-12 14:30:00,33.86,33.88,33.82,33.84,89328.0,32.2864,32.3055,32.2483,32.2674,89328.0
2021-02-12 14:40:00,33.83,33.87,33.8,33.87,92104.0,32.2578,32.296,32.2292,32.296,92104.0
2021-02-12 14:50:00,33.86,33.87,33.83,33.85,90784.0,32.2864,32.296,32.2578,32.2769,90784.0
2021-02-12 15:00:00,33.85,33.88,33.85,33.87,60036.0,32.2769,32.3055,32.2769,32.296,60036.0
2021-02-12 15:10:00,33.87,33.88,33.83,33.84,241132.0,32.296,32.3055,32.2578,32.2674,241132.0
2021-02-12 15:20:00,33.84,33.88,33.84,33.87,110796.0,32.2674,32.3055,32.2674,32.296,110796.0
2021-02-12 15:30:00,33.87,33.91,33.85,33.86,111732.0,32.296,32.3341,32.2769,32.2864,111732.0
2021-02-12 15:40:00,33.86,33.88,33.84,33.88,159252.0,32.2864,32.3055,32.2674,32.3055,159252.0
2021-02-12 15:50:00,33.92,34.01,33.85,34.01,968972.0,32.3436,32.4295,32.2769,32.4295,968972.0
2021-02-16 09:30:00,34.23,34.48,34.15,34.38,193716.0,32.6392,32.8776,32.563,32.7823,193716.0
2021-02-16 09:40:00,34.37,34.55,34.35,34.51,140744.0,32.7727,32.9444,32.7537,32.9062,140744.0
2021-02-16 09:50:00,34.52,34.53,34.33,34.33,60264.0,32.9158,32.9253,32.7346,32.7346,60264.0
2021-02-16 10:00:00,34.31,34.31,34.22,34.31,84628.0,32.7155,32.7155,32.6297,32.7155,84628.0
2021-02-16 10:10:00,34.3,34.32,34.18,34.26,86908.0,32.706,32.7251,32.5916,32.6678,86908.0
2021-02-16 10:20:00,34.26,34.37,34.24,34.37,88328.0,32.6678,32.7727,32.6488,32.7727,88328.0
2021-02-16 10:30:00,34.37,34.43,34.35,34.42,109004.0,32.7727,32.8299,32.7537,32.8204,109004.0
2021-02-16 10:40:00,34.42,34.42,34.23,34.23,104420.0,32.8204,32.8204,32.6392,32.6392,104420.0
2021-02-16 10:50:00,34.23,34.26,34.09,34.22,90272.0,32.6392,32.6678,32.5057,32.6297,90272.0
2021-02-16 11:00:00,34.22,34.22,34.07,34.1,62648.0,32.6297,32.6297,32.4867,32.5153,62648.0
2021-02-16 11:10:00,34.1,34.17,34.09,34.11,86500.0,32.5153,32.582,32.5057,32.5248,86500.0
2021-02-16 11:20:00,34.1,34.19,34.06,34.08,257904.0,32.5153,32.6011,32.4771,32.4962,257904.0
2021-02-16 11:30:00,34.05,34.1,34.04,34.1,31740.0,32.4676,32.5153,32.4581,32.5153,31740.0
2021-02-16 11:40:00,34.1,34.11,34.09,34.09,80328.0,32.5153,32.5248,32.5057,32.5057,80328.0
2021-02-16 11:50:00,34.09,34.13,34.03,34.08,48872.0,32.5057,32.5439,32.4485,32.4962,48872.0
2021-02-16 12:00:00,34.08,34.12,34.04,34.06,71500.0,32.4962,32.5343,32.4581,32.4771,71500.0
2021-02-16 12:10:00,34.06,34.15,34.06,34.1,94596.0,32.4771,32.563,32.4771,32.5153,94596.0
2021-02-16 12:20:00,34.1,34.12,34.09,34.1,47412.0,32.5153,32.5343,32.5057,32.5153,47412.0
2021-02-16 12:30:00,34.1,34.11,34.02,34.05,88852.0,32.5153,32.5248,32.439,32.4676,88852.0
2021-02-16 12:40:00,34.05,34.05,34.01,34.02,58924.0,32.4676,32.4676,32.4295,32.439,58924.0
2021-02-16 12:50:00,34.03,34.06,34.01,34.05,42824.0,32.4485,32.4771,32.4295,32.4676,42824.0
2021-02-16 13:00:00,34.05,34.05,34.01,34.02,42036.0,32.4676,32.4676,32.4295,32.439,42036.0
2021-02-16 13:10:00,34.01,34.03,33.96,33.96,98480.0,32.4295,32.4485,32.3818,32.3818,98480.0
2021-02-16 13:20:00,33.96,33.96,33.92,33.94,47160.0,32.3818,32.3818,32.3436,32.3627,47160.0
2021-02-16 13:30:00,33.95,34.0,33.92,33.92,44340.0,32.3722,32.4199,32.3436,32.3436,44340.0
2021-02-16 13:40:00,33.91,33.97,33.91,33.97,67888.0,32.3341,32.3913,32.3341,32.3913,67888.0
2021-02-16 13:50:00,33.98,33.98,33.93,33.93,26512.0,32.4009,32.4009,32.3532,32.3532,26512.0
2021-02-16 14:00:00,33.93,33.98,33.92,33.98,43360.0,32.3532,32.4009,32.3436,32.4009,43360.0
2021-02-16 14:10:00,33.98,34.01,33.97,34.0,59080.0,32.4009,32.4295,32.3913,32.4199,59080.0
2021-02-16 14:20:00,34.0,34.02,33.95,34.0,115192.0,32.4199,32.439,32.3722,32.4199,115192.0
2021-02-16 14:30:00,33.99,34.01,33.96,33.97,111320.0,32.4104,32.4295,32.3818,32.3913,111320.0
2021-02-16 14:40:00,33.97,33.98,33.93,33.93,36336.0,32.3913,32.4009,32.3532,32.3532,36336.0
2021-02-16 14:50:00,33.92,34.0,33.91,33.99,58244.0,32.3436,32.4199,32.3341,32.4104,58244.0
2021-02-16 15:00:00,33.99,33.99,33.94,33.97,100888.0,32.4104,32.4104,32.3627,32.3913,100888.0
2021-02-16 15:10:00,33.96,33.96,33.92,33.93,83920.0,32.3818,32.3818,32.3436,32.3532,83920.0
2021-02-16 15:20:00,33.93,33.98,33.93,33.93,93164.0,32.3532,32.4009,32.3532,32.3532,93164.0
2021-02-16 15:30:00,33.93,33.95,33.85,33.86,137984.0,32.3532,32.3722,32.2769,32.2864,137984.0
2021-02-16 15:40:00,33.86,33.93,33.86,33.91,117144.0,32.2864,32.3532,32.2864,32.3341,117144.0
2021-02-16 15:50:00,33.91,33.94,33.87,33.94,361500.0,32.3341,32.3627,32.296,32.3627,361500.0
2021-02-17 09:30:00,33.79,33.81,33.53,33.65,179636.0,32.2197,32.2388,31.9718,32.0862,179636.0
2021-02-17 09:40:00,33.64,33.79,33.62,33.76,34704.0,32.0767,32.2197,32.0576,32.1911,34704.0
2021-02-17 09:50:00,33.74,33.85,33.69,33.69,61344.0,32.172,32.2769,32.1243,32.1243,61344.0
2021-02-17 10:00:00,33.71,33.77,33.68,33.76,52740.0,32.1434,32.2006,32.1148,32.1911,52740.0
2021-02-17 10:10:00,33.76,33.79,33.7,33.78,41824.0,32.1911,32.2197,32.1339,32.2101,41824.0
2021-02-17 10:20:00,33.79,33.84,33.7,33.73,71068.0,32.2197,32.2674,32.1339,32.1625,71068.0
2021-02-17 10:30:00,33.7,33.7,33.55,33.56,36984.0,32.1339,32.1339,31.9908,32.0004,36984.0
2021-02-17 10:40:00,33.55,33.55,33.49,33.54,37820.0,31.9908,31.9908,31.9336,31.9813,37820.0
2021-02-17 10:50:00,33.54,33.59,33.54,33.59,20652.0,31.9813,32.029,31.9813,32.029,20652.0
2021-02-17 11:00:00,33.57,33.58,33.46,33.46,68084.0,32.0099,32.0194,31.905,31.905,68084.0
2021-02-17 11:10:00,33.47,33.47,33.33,33.34,54988.0,31.9146,31.9146,31.7811,31.7906,54988.0
2021-02-17 11:20:00,33.34,33.46,33.34,33.44,33252.0,31.7906,31.905,31.7906,31.8859,33252.0
2021-02-17 11:30:00,33.44,33.45,33.35,33.35,22196.0,31.8859,31.8955,31.8001,31.8001,22196.0
2021-02-17 11:40:00,33.36,33.42,33.34,33.39,23640.0,31.8097,31.8669,31.7906,31.8383,23640.0
2021-02-17 11:50:00,33.39,33.44,33.39,33.44,25132.0,31.8383,31.8859,31.8383,31.8859,25132.0
2021-02-17 12:00:00,33.45,33.45,33.42,33.45,19040.0,31.8955,31.8955,31.8669,31.8955,19040.0
2021-02-17 12:10:00,33.45,33.47,33.44,33.45,23700.0,31.8955,31.9146,31.8859,31.8955,23700.0
2021-02-17 12:20:00,33.44,33.49,33.4,33.49,27400.0,31.8859,31.9336,31.8478,31.9336,27400.0
2021-02-17 12:30:00,33.49,33.51,33.46,33.49,20468.0,31.9336,31.9527,31.905,31.9336,20468.0
2021-02-17 12:40:00,33.49,33.52,33.47,33.52,26576.0,31.9336,31.9622,31.9146,31.9622,26576.0
2021-02-17 12:50:00,33.53,33.55,33.52,33.55,17296.0,31.9718,31.9908,31.9622,31.9908,17296.0
2021-02-17 13:00:00,33.56,33.59,33.55,33.58,14532.0,32.0004,32.029,31.9908,32.0194,14532.0
2021-02-17 13:10:00,33.58,33.59,33.54,33.56,20832.0,32.0194,32.029,31.9813,32.0004,20832.0
2021-02-17 13:20:00,33.57,33.57,33.52,33.56,32916.0,32.0099,32.0099,31.9622,32.0004,32916.0
2021-02-17 13:30:00,33.56,33.58,33.56,33.57,19912.0,32.0004,32.0194,32.0004,32.0099,19912.0
2021-02-17 13:40:00,33.57,33.58,33.52,33.52,25652.0,32.0099,32.0194,31.9622,31.9622,25652.0
2021-02-17 13:50:00,33.52,33.56,33.51,33.51,75704.0,31.9622,32.0004,31.9527,31.9527,75704.0
2021-02-17 14:00:00,33.52,33.55,33.49,33.55,39460.0,31.9622,31.9908,31.9336,31.9908,39460.0
2021-02-17 14:10:00,33.56,33.56,33.53,33.55,34664.0,32.0004,32.0004,31.9718,31.9908,34664.0
2021-02-17 14:20:00,33.56,33.56,33.48,33.49,38660.0,32.0004,32.0004,31.9241,31.9336,38660.0
2021-02-17 14:30:00,33.49,33.49,33.44,33.48,49688.0,31.9336,31.9336,31.8859,31.9241,49688.0
2021-02-17 14:40:00,33.47,33.47,33.44,33.46,18616.0,31.9146,31.9146,31.8859,31.905,18616.0
2021-02-17 14:50:00,33.46,33.54,33.46,33.53,49060.0,31.905,31.9813,31.905,31.9718,49060.0
2021-02-17 15:00:00,33.51,33.54,33.51,33.54,27328.0,31.9527,31.9813,31.9527,31.9813,27328.0
2021-02-17 15:10:00,33.53,33.54,33.51,33.53,34024.0,31.9718,31.9813,31.9527,31.9718,34024.0
2021-02-17 15:20:00,33.54,33.6,33.54,33.59,37532.0,31.9813,32.0385,31.9813,32.029,37532.0
2021-02-17 15:30:00,33.58,33.6,33.54,33.6,84616.0,32.0194,32.0385,31.9813,32.0385,84616.0
2021-02-17 15:40:00,33.6,33.6,33.52,33.52,51912.0,32.0385,32.0385,31.9622,31.9622,51912.0
2021-02-17 15:50:00,33.54,33.56,33.49,33.49,244128.0,31.9813,32.0004,31.9336,31.9336,244128.0
2021-02-18 09:30:00,33.11,33.24,33.05,33.06,321448.0,31.5713,31.6952,31.5141,31.5236,321448.0
2021-02-18 09:40:00,33.04,33.04,32.91,32.96,144764.0,31.5045,31.5045,31.3806,31.4283,144764.0
2021-02-18 09:50:00,32.96,33.16,32.93,33.08,240596.0,31.4283,31.619,31.3997,31.5427,240596.0
2021-02-18 10:00:00,33.04,33.05,32.81,32.84,89412.0,31.5045,31.5141,31.2852,31.3138,89412.0
2021-02-18 10:10:00,32.85,32.89,32.75,32.78,72908.0,31.3234,31.3615,31.228,31.2566,72908.0
2021-02-18 10:20:00,32.77,32.85,32.75,32.82,62244.0,31.2471,31.3234,31.228,31.2948,62244.0
2021-02-18 10:30:00,32.82,32.82,32.72,32.76,231472.0,31.2948,31.2948,31.1994,31.2376,231472.0
2021-02-18 10:40:00,32.76,32.87,32.74,32.8,242880.0,31.2376,31.3424,31.2185,31.2757,242880.0
2021-02-18 10:50:00,32.77,32.8,32.73,32.76,115264.0,31.2471,31.2757,31.2089,31.2376,115264.0
2021-02-18 11:00:00,32.76,32.79,32.73,32.77,61744.0,31.2376,31.2662,31.2089,31.2471,61744.0
2021-02-18 11:10:00,32.77,32.83,32.74,32.77,94020.0,31.2471,31.3043,31.2185,31.2471,94020.0
2021-02-18 11:20:00,32.77,32.79,32.74,32.76,43008.0,31.2471,31.2662,31.2185,31.2376,43008.0
2021-02-18 11:30:00,32.75,32.85,32.72,32.83,33188.0,31.228,31.3234,31.1994,31.3043,33188.0
2021-02-18 11:40:00,32.82,32.85,32.8,32.8,50272.0,31.2948,31.3234,31.2757,31.2757,50272.0
2021-02-18 11:50:00,32.8,32.81,32.78,32.79,25896.0,31.2757,31.2852,31.2566,31.2662,25896.0
2021-02-18 12:00:00,32.79,32.79,32.67,32.68,320236.0,31.2662,31.2662,31.1517,31.1613,320236.0
2021-02-18 12:10:00,32.64,32.71,32.64,32.69,48072.0,31.1231,31.1899,31.1231,31.1708,48072.0
2021-02-18 12:20:00,32.69,32.73,32.68,32.73,41348.0,31.1708,31.2089,31.1613,31.2089,41348.0
2021-02-18 12:30:00,32.73,32.8,32.72,32.8,37104.0,31.2089,31.2757,31.1994,31.2757,37104.0
2021-02-18 12:40:00,32.81,32.82,32.78,32.8,31000.0,31.2852,31.2948,31.2566,31.2757,31000.0
2021-02-18 12:50:00,32.79,32.8,32.74,32.74,59136.0,31.2662,31.2757,31.2185,31.2185,59136.0
2021-02-18 13:00:00,32.74,32.74,32.71,32.73,45692.0,31.2185,31.2185,31.1899,31.2089,45692.0
2021-02-18 13:10:00,32.73,32.73,32.7,32.73,157200.0,31.2089,31.2089,31.1803,31.2089,157200.0
2021-02-18 13:20:00,32.74,32.8,32.73,32.76,96896.0,31.2185,31.2757,31.2089,31.2376,96896.0
2021-02-18 13:30:00,32.77,32.82,32.75,32.77,84548.0,31.2471,31.2948,31.228,31.2471,84548.0
2021-02-18 13:40:00,32.77,32.84,32.76,32.83,39120.0,31.2471,31.3138,31.2376,31.3043,39120.0
2021-02-18 13:50:00,32.84,32.85,32.8,32.8,36456.0,31.3138,31.3234,31.2757,31.2757,36456.0
2021-02-18 14:00:00,32.81,32.87,32.75,32.76,97424.0,31.2852,31.3424,31.228,31.2376,97424.0
2021-02-18 14:10:00,32.77,32.77,32.7,32.74,125256.0,31.2471,31.2471,31.1803,31.2185,125256.0
2021-02-18 14:20:00,32.73,32.74,32.62,32.65,184324.0,31.2089,31.2185,31.1041,31.1327,184324.0
2021-02-18 14:30:00,32.65,32.71,32.63,32.69,114732.0,31.1327,31.1899,31.1136,31.1708,114732.0
2021-02-18 14:40:00,32.69,32.76,32.69,32.73,66456.0,31.1708,31.2376,31.1708,31.2089,66456.0
2021-02-18 14:50:00,32.72,32.73,32.68,32.71,77812.0,31.1994,31.2089,31.1613,31.1899,77812.0
2021-02-18 15:00:00,32.7,32.75,32.68,32.75,52168.0,31.1803,31.228,31.1613,31.228,52168.0
2021-02-18 15:10:00,32.75,32.82,32.74,32.79,108148.0,31.228,31.2948,31.2185,31.2662,108148.0
2021-02-18 15:20:00,32.78,32.81,32.76,32.79,167108.0,31.2566,31.2852,31.2376,31.2662,167108.0
2021-02-18 15:30:00,32.79,32.87,32.73,32.76,254320.0,31.2662,31.3424,31.2089,31.2376,254320.0
2021-02-18 15:40:00,32.76,32.79,32.71,32.74,159016.0,31.2376,31.2662,31.1899,31.2185,159016.0
2021-02-18 15:50:00,32.74,32.76,32.68,32.71,401600.0,31.2185,31.2376,31.1613,31.1899,401600.0
2021-02-19 09:30:00,32.83,33.03,32.81,32.9,265028.0,31.3043,31.495,31.2852,31.371,265028.0
2021-02-19 09:40:00,32.87,33.0,32.87,33.0,207096.0,31.3424,31.4664,31.3424,31.4664,207096.0
2021-02-19 09:50:00,33.01,33.19,33.01,33.19,144720.0,31.4759,31.6476,31.4759,31.6476,144720.0
2021-02-19 10:00:00,33.2,33.2,33.01,33.04,52472.0,31.6571,31.6571,31.4759,31.5045,52472.0
2021-02-19 10:10:00,33.06,33.18,33.03,33.17,181500.0,31.5236,31.638,31.495,31.6285,181500.0
2021-02-19 10:20:00,33.15,33.15,33.11,33.12,206568.0,31.6094,31.6094,31.5713,31.5808,206568.0
2021-02-19 10:30:00,33.12,33.21,33.09,33.16,239572.0,31.5808,31.6666,31.5522,31.619,239572.0
2021-02-19 10:40:00,33.15,33.18,33.11,33.12,61584.0,31.6094,31.638,31.5713,31.5808,61584.0
2021-02-19 10:50:00,33.11,33.16,33.1,33.16,49172.0,31.5713,31.619,31.5618,31.619,49172.0
2021-02-19 11:00:00,33.16,33.21,33.16,33.21,119468.0,31.619,31.6666,31.619,31.6666,119468.0
2021-02-19 11:10:00,33.21,33.21,33.16,33.19,49964.0,31.6666,31.6666,31.619,31.6476,49964.0
2021-02-19 11:20:00,33.19,33.19,33.11,33.16,45716.0,31.6476,31.6476,31.5713,31.619,45716.0
2021-02-19 11:30:00,33.16,33.2,33.16,33.17,66248.0,31.619,31.6571,31.619,31.6285,66248.0
2021-02-19 11:40:00,33.17,33.18,33.13,33.13,26240.0,31.6285,31.638,31.5904,31.5904,26240.0
2021-02-19 11:50:00,33.13,33.18,33.12,33.16,32500.0,31.5904,31.638,31.5808,31.619,32500.0
2021-02-19 12:00:00,33.14,33.18,33.12,33.12,38156.0,31.5999,31.638,31.5808,31.5808,38156.0
2021-02-19 12:10:00,33.12,33.14,33.07,33.07,34932.0,31.5808,31.5999,31.5331,31.5331,34932.0
2021-02-19 12:20:00,33.07,33.07,33.01,33.02,42248.0,31.5331,31.5331,31.4759,31.4855,42248.0
2021-02-19 12:30:00,33.01,33.04,32.99,33.02,159304.0,31.4759,31.5045,31.4569,31.4855,159304.0
2021-02-19 12:40:00,33.02,33.07,33.01,33.04,74252.0,31.4855,31.5331,31.4759,31.5045,74252.0
2021-02-19 12:50:00,33.03,33.04,32.97,33.02,30612.0,31.495,31.5045,31.4378,31.4855,30612.0
2021-02-19 13:00:00,33.02,33.03,32.98,32.98,22432.0,31.4855,31.495,31.4473,31.4473,22432.0
2021-02-19 13:10:00,32.97,33.02,32.97,33.02,39492.0,31.4378,31.4855,31.4378,31.4855,39492.0
2021-02-19 13:20:00,33.02,33.24,33.02,33.23,900052.0,31.4855,31.6952,31.4855,31.6857,900052.0
2021-02-19 13:30:00,33.22,33.31,33.18,33.31,60404.0,31.6762,31.762,31.638,31.762,60404.0
2021-02-19 13:40:00,33.31,33.39,33.31,33.35,41816.0,31.762,31.8383,31.762,31.8001,41816.0
2021-02-19 13:50:00,33.35,33.35,33.32,33.32,54160.0,31.8001,31.8001,31.7715,31.7715,54160.0
2021-02-19 14:00:00,33.34,33.35,33.31,33.31,30340.0,31.7906,31.8001,31.762,31.762,30340.0
2021-02-19 14:10:00,33.32,33.4,33.32,33.38,40528.0,31.7715,31.8478,31.7715,31.8287,40528.0
2021-02-19 14:20:00,33.37,33.37,33.24,33.24,55808.0,31.8192,31.8192,31.6952,31.6952,55808.0
2021-02-19 14:30:00,33.26,33.34,33.25,33.31,58008.0,31.7143,31.7906,31.7048,31.762,58008.0
2021-02-19 14:40:00,33.31,33.31,33.24,33.24,54948.0,31.762,31.762,31.6952,31.6952,54948.0
2021-02-19 14:50:00,33.24,33.27,33.22,33.22,58744.0,31.6952,31.7239,31.6762,31.6762,58744.0
2021-02-19 15:00:00,33.22,33.24,33.19,33.21,72468.0,31.6762,31.6952,31.6476,31.6666,72468.0
2021-02-19 15:10:00,33.2,33.23,33.19,33.22,107148.0,31.6571,31.6857,31.6476,31.6762,107148.0
2021-02-19 15:20:00,33.22,33.23,33.18,33.18,101308.0,31.6762,31.6857,31.638,31.638,101308.0
2021-02-19 15:30:00,33.18,33.2,33.13,33.16,172796.0,31.638,31.6571,31.5904,31.619,172796.0
2021-02-19 15:40:00,33.16,33.17,33.08,33.15,220984.0,31.619,31.6285,31.5427,31.6094,220984.0
2021-02-19 15:50:00,33.16,33.16,33.07,33.13,432768.0,31.619,31.619,31.5331,31.5904,432768.0
2021-02-22 09:30:00,32.8,33.0,32.75,32.91,126484.0,31.2757,31.4664,31.228,31.3806,126484.0
2021-02-22 09:40:00,32.94,32.96,32.78,32.92,75948.0,31.4092,31.4283,31.2566,31.3901,75948.0
2021-02-22 09:50:00,32.93,33.0,32.88,32.99,83204.0,31.3997,31.4664,31.352,31.4569,83204.0
2021-02-22 10:00:00,32.99,33.08,32.95,33.05,73700.0,31.4569,31.5427,31.4187,31.5141,73700.0
2021-02-22 10:10:00,33.06,33.08,32.95,32.97,48256.0,31.5236,31.5427,31.4187,31.4378,48256.0
2021-02-22 10:20:00,32.98,33.0,32.94,32.99,49820.0,31.4473,31.4664,31.4092,31.4569,49820.0
2021-02-22 10:30:00,32.98,33.07,32.98,33.07,54096.0,31.4473,31.5331,31.4473,31.5331,54096.0
2021-02-22 10:40:00,33.07,33.15,33.07,33.12,37216.0,31.5331,31.6094,31.5331,31.5808,37216.0
2021-02-22 10:50:00,33.11,33.11,32.94,32.96,59076.0,31.5713,31.5713,31.4092,31.4283,59076.0
2021-02-22 11:00:00,32.97,33.0,32.9,32.9,45236.0,31.4378,31.4664,31.371,31.371,45236.0
2021-02-22 11:10:00,32.92,33.03,32.91,33.03,63324.0,31.3901,31.495,31.3806,31.495,63324.0
2021-02-22 11:20:00,33.02,33.04,32.98,32.99,46440.0,31.4855,31.5045,31.4473,31.4569,46440.0
2021-02-22 11:30:00,32.99,33.0,32.94,32.98,50672.0,31.4569,31.4664,31.4092,31.4473,50672.0
2021-02-22 11:40:00,32.98,32.98,32.9,32.91,38924.0,31.4473,31.4473,31.371,31.3806,38924.0
2021-02-22 11:50:00,32.92,32.94,32.87,32.92,51848.0,31.3901,31.4092,31.3424,31.3901,51848.0
2021-02-22 12:00:00,32.92,32.93,32.89,32.89,74416.0,31.3901,31.3997,31.3615,31.3615,74416.0
2021-02-22 12:10:00,32.91,32.93,32.89,32.91,47292.0,31.3806,31.3997,31.3615,31.3806,47292.0
2021-02-22 12:20:00,32.9,32.93,32.89,32.89,44628.0,31.371,31.3997,31.3615,31.3615,44628.0
2021-02-22 12:30:00,32.91,32.91,32.83,32.9,58704.0,31.3806,31.3806,31.3043,31.371,58704.0
2021-02-22 12:40:00,32.89,32.91,32.78,32.8,85708.0,31.3615,31.3806,31.2566,31.2757,85708.0
2021-02-22 12:50:00,32.79,32.86,32.78,32.85,43888.0,31.2662,31.3329,31.2566,31.3234,43888.0
2021-02-22 13:00:00,32.85,32.85,32.76,32.77,75756.0,31.3234,31.3234,31.2376,31.2471,75756.0
2021-02-22 13:10:00,32.78,32.79,32.75,32.77,75584.0,31.2566,31.2662,31.228,31.2471,75584.0
2021-02-22 13:20:00,32.77,32.82,32.76,32.81,70768.0,31.2471,31.2948,31.2376,31.2852,70768.0
2021-02-22 13:30:00,32.81,32.87,32.8,32.84,56940.0,31.2852,31.3424,31.2757,31.3138,56940.0
2021-02-22 13:40:00,32.85,32.88,32.84,32.87,57136.0,31.3234,31.352,31.3138,31.3424,57136.0
2021-02-22 13:50:00,32.88,32.88,32.85,32.88,56448.0,31.352,31.352,31.3234,31.352,56448.0
2021-02-22 14:00:00,32.88,32.88,32.84,32.87,36320.0,31.352,31.352,31.3138,31.3424,36320.0
2021-02-22 14:10:00,32.87,32.88,32.8,32.81,36896.0,31.3424,31.352,31.2757,31.2852,36896.0
2021-02-22 14:20:00,32.8,32.81,32.75,32.8,60676.0,31.2757,31.2852,31.228,31.2757,60676.0
2021-02-22 14:30:00,32.8,32.84,32.79,32.79,49156.0,31.2757,31.3138,31.2662,31.2662,49156.0
2021-02-22 14:40:00,32.78,32.78,32.74,32.74,39680.0,31.2566,31.2566,31.2185,31.2185,39680.0
2021-02-22 14:50:00,32.75,32.79,32.74,32.79,75208.0,31.228,31.2662,31.2185,31.2662,75208.0
2021-02-22 15:00:00,32.79,32.79,32.71,32.74,64012.0,31.2662,31.2662,31.1899,31.2185,64012.0
2021-02-22 15:10:00,32.74,32.74,32.66,32.66,64996.0,31.2185,31.2185,31.1422,31.1422,64996.0
2021-02-22 15:20:00,32.67,32.7,32.6,32.61,89056.0,31.1517,31.1803,31.085,31.0945,89056.0
2021-02-22 15:30:00,32.61,32.63,32.55,32.59,120708.0,31.0945,31.1136,31.0373,31.0755,120708.0
2021-02-22 15:40:00,32.59,32.61,32.57,32.6,151944.0,31.0755,31.0945,31.0564,31.085,151944.0
2021-02-22 15:50:00,32.61,32.61,32.48,32.5,492072.0,31.0945,31.0945,30.9706,30.9896,492072.0
2021-02-23 09:30:00,32.34,32.34,31.97,32.07,260784.0,30.8371,30.8371,30.4843,30.5796,260784.0
2021-02-23 09:40:00,32.03,32.04,31.7,31.72,157780.0,30.5415,30.551,30.2268,30.2459,157780.0
2021-02-23 09:50:00,31.69,31.75,31.44,31.45,420664.0,30.2173,30.2745,29.9789,29.9884,420664.0
2021-02-23 10:00:00,31.45,31.81,31.35,31.75,453924.0,29.9884,30.3317,29.8931,30.2745,453924.0
2021-02-23 10:10:00,31.75,31.82,31.57,31.64,273124.0,30.2745,30.3412,30.1029,30.1696,273124.0
2021-02-23 10:20:00,31.67,31.67,31.57,31.61,141760.0,30.1982,30.1982,30.1029,30.141,141760.0
2021-02-23 10:30:00,31.61,31.78,31.58,31.78,209808.0,30.141,30.3031,30.1124,30.3031,209808.0
2021-02-23 10:40:00,31.79,31.97,31.74,31.94,72480.0,30.3126,30.4843,30.265,30.4557,72480.0
2021-02-23 10:50:00,31.93,31.98,31.89,31.89,90052.0,30.4461,30.4938,30.408,30.408,90052.0
2021-02-23 11:00:00,31.89,32.05,31.87,32.05,248724.0,30.408,30.5605,30.3889,30.5605,248724.0
2021-02-23 11:10:00,32.04,32.13,31.99,31.99,117256.0,30.551,30.6368,30.5033,30.5033,117256.0
2021-02-23 11:20:00,31.99,32.05,31.96,32.02,123512.0,30.5033,30.5605,30.4747,30.5319,123512.0
2021-02-23 11:30:00,32.02,32.09,31.98,32.0,444852.0,30.5319,30.5987,30.4938,30.5129,444852.0
2021-02-23 11:40:00,32.0,32.0,31.74,31.74,138312.0,30.5129,30.5129,30.265,30.265,138312.0
2021-02-23 11:50:00,31.74,31.81,31.71,31.77,110864.0,30.265,30.3317,30.2363,30.2936,110864.0
2021-02-23 12:00:00,31.76,31.79,31.71,31.71,84292.0,30.284,30.3126,30.2363,30.2363,84292.0
2021-02-23 12:10:00,31.72,31.82,31.67,31.8,155456.0,30.2459,30.3412,30.1982,30.3222,155456.0
2021-02-23 12:20:00,31.79,31.91,31.76,31.9,54432.0,30.3126,30.4271,30.284,30.4175,54432.0
2021-02-23 12:30:00,31.91,31.92,31.81,31.83,87092.0,30.4271,30.4366,30.3317,30.3508,87092.0
2021-02-23 12:40:00,31.83,31.86,31.77,31.78,57992.0,30.3508,30.3794,30.2936,30.3031,57992.0
2021-02-23 12:50:00,31.76,31.8,31.69,31.7,120732.0,30.284,30.3222,30.2173,30.2268,120732.0
2021-02-23 13:00:00,31.72,31.8,31.69,31.77,101080.0,30.2459,30.3222,30.2173,30.2936,101080.0
2021-02-23 13:10:00,31.77,31.84,31.77,31.82,80880.0,30.2936,30.3603,30.2936,30.3412,80880.0
2021-02-23 13:20:00,31.82,31.9,31.81,31.9,75688.0,30.3412,30.4175,30.3317,30.4175,75688.0
2021-02-23 13:30:00,31.89,31.96,31.89,31.9,185648.0,30.408,30.4747,30.408,30.4175,185648.0
2021-02-23 13:40:00,31.91,31.92,31.82,31.84,224124.0,30.4271,30.4366,30.3412,30.3603,224124.0
2021-02-23 13:50:00,31.83,31.89,31.82,31.86,82536.0,30.3508,30.408,30.3412,30.3794,82536.0
2021-02-23 14:00:00,31.86,31.89,31.84,31.86,100496.0,30.3794,30.408,30.3603,30.3794,100496.0
2021-02-23 14:10:00,31.86,31.88,31.85,31.87,84336.0,30.3794,30.3984,30.3698,30.3889,84336.0
2021-02-23 14:20:00,31.87,31.88,31.85,31.88,115808.0,30.3889,30.3984,30.3698,30.3984,115808.0
2021-02-23 14:30:00,31.88,31.89,31.76,31.79,103800.0,30.3984,30.408,30.284,30.3126,103800.0
2021-02-23 14:40:00,31.79,31.86,31.78,31.85,150008.0,30.3126,30.3794,30.3031,30.3698,150008.0
2021-02-23 14:50:00,31.84,31.85,31.78,31.82,281756.0,30.3603,30.3698,30.3031,30.3412,281756.0
2021-02-23 15:00:00,31.82,32.02,31.8,32.02,540544.0,30.3412,30.5319,30.3222,30.5319,540544.0
2021-02-23 15:10:00,32.03,32.1,32.01,32.07,236620.0,30.5415,30.6082,30.5224,30.5796,236620.0
2021-02-23 15:20:00,32.07,32.11,32.06,32.08,156852.0,30.5796,30.6178,30.5701,30.5892,156852.0
2021-02-23 15:30:00,32.09,32.09,32.0,32.02,225600.0,30.5987,30.5987,30.5129,30.5319,225600.0
2021-02-23 15:40:00,32.02,32.02,31.92,31.92,265512.0,30.5319,30.5319,30.4366,30.4366,265512.0
2021-02-23 15:50:00,31.92,31.92,31.83,31.84,819552.0,30.4366,30.4366,30.3508,30.3603,819552.0
2021-02-24 09:30:00,31.72,32.08,31.71,32.01,213820.0,30.2459,30.5892,30.2363,30.5224,213820.0
2021-02-24 09:40:00,31.96,32.16,31.96,32.07,54964.0,30.4747,30.6654,30.4747,30.5796,54964.0
2021-02-24 09:50:00,32.01,32.01,31.87,31.93,88632.0,30.5224,30.5224,30.3889,30.4461,88632.0
2021-02-24 10:00:00,31.95,32.0,31.86,31.94,66652.0,30.4652,30.5129,30.3794,30.4557,66652.0
2021-02-24 10:10:00,31.94,31.98,31.89,31.96,119984.0,30.4557,30.4938,30.408,30.4747,119984.0
2021-02-24 10:20:00,31.94,32.02,31.91,32.0,58084.0,30.4557,30.5319,30.4271,30.5129,58084.0
2021-02-24 10:30:00,32.0,32.05,31.92,31.94,71456.0,30.5129,30.5605,30.4366,30.4557,71456.0
2021-02-24 10:40:00,31.93,31.96,31.89,31.9,64476.0,30.4461,30.4747,30.408,30.4175,64476.0
2021-02-24 10:50:00,31.9,32.02,31.89,31.97,90288.0,30.4175,30.5319,30.408,30.4843,90288.0
2021-02-24 11:00:00,31.97,32.06,31.96,32.06,106152.0,30.4843,30.5701,30.4747,30.5701,106152.0
2021-02-24 11:10:00,32.05,32.07,32.02,32.06,100720.0,30.5605,30.5796,30.5319,30.5701,100720.0
2021-02-24 11:20:00,32.06,32.13,32.05,32.08,93988.0,30.5701,30.6368,30.5605,30.5892,93988.0
2021-02-24 11:30:00,32.09,32.1,32.06,32.1,74044.0,30.5987,30.6082,30.5701,30.6082,74044.0
2021-02-24 11:40:00,32.1,32.13,32.04,32.13,69412.0,30.6082,30.6368,30.551,30.6368,69412.0
2021-02-24 11:50:00,32.13,32.19,32.12,32.18,62076.0,30.6368,30.694,30.6273,30.6845,62076.0
2021-02-24 12:00:00,32.17,32.2,32.14,32.14,63788.0,30.675,30.7036,30.6464,30.6464,63788.0
2021-02-24 12:10:00,32.14,32.16,32.12,32.13,121756.0,30.6464,30.6654,30.6273,30.6368,121756.0
2021-02-24 12:20:00,32.13,32.18,32.13,32.17,79972.0,30.6368,30.6845,30.6368,30.675,79972.0
2021-02-24 12:30:00,32.17,32.19,32.17,32.18,94952.0,30.675,30.694,30.675,30.6845,94952.0
2021-02-24 12:40:00,32.18,32.18,32.12,32.12,60052.0,30.6845,30.6845,30.6273,30.6273,60052.0
2021-02-24 12:50:00,32.12,32.13,32.08,32.11,63436.0,30.6273,30.6368,30.5892,30.6178,63436.0
2021-02-24 13:00:00,32.12,32.19,32.1,32.19,125248.0,30.6273,30.694,30.6082,30.694,125248.0
2021-02-24 13:10:00,32.18,32.19,32.17,32.19,57224.0,30.6845,30.694,30.675,30.694,57224.0
2021-02-24 13:20:00,32.19,32.26,32.18,32.26,169972.0,30.694,30.7608,30.6845,30.7608,169972.0
2021-02-24 13:30:00,32.26,32.31,32.25,32.29,150304.0,30.7608,30.8085,30.7513,30.7894,150304.0
2021-02-24 13:40:00,32.29,32.37,32.28,32.35,142268.0,30.7894,30.8657,30.7799,30.8466,142268.0
2021-02-24 13:50:00,32.36,32.55,32.35,32.55,74360.0,30.8561,31.0373,30.8466,31.0373,74360.0
2021-02-24 14:00:00,32.56,32.56,32.43,32.44,59884.0,31.0468,31.0468,30.9229,30.9324,59884.0
2021-02-24 14:10:00,32.43,32.46,32.37,32.38,63832.0,30.9229,30.9515,30.8657,30.8752,63832.0
2021-02-24 14:20:00,32.38,32.39,32.34,32.35,73356.0,30.8752,30.8847,30.8371,30.8466,73356.0
2021-02-24 14:30:00,32.35,32.38,32.34,32.35,62060.0,30.8466,30.8752,30.8371,30.8466,62060.0
2021-02-24 14:40:00,32.35,32.35,32.25,32.26,58216.0,30.8466,30.8466,30.7513,30.7608,58216.0
2021-02-24 14:50:00,32.27,32.29,32.25,32.27,71716.0,30.7703,30.7894,30.7513,30.7703,71716.0
2021-02-24 15:00:00,32.27,32.35,32.27,32.34,112720.0,30.7703,30.8466,30.7703,30.8371,112720.0
2021-02-24 15:10:00,32.34,32.35,32.31,32.31,83728.0,30.8371,30.8466,30.8085,30.8085,83728.0
2021-02-24 15:20:00,32.31,32.41,32.3,32.41,87620.0,30.8085,30.9038,30.7989,30.9038,87620.0
2021-02-24 15:30:00,32.4,32.41,32.36,32.37,113584.0,30.8943,30.9038,30.8561,30.8657,113584.0
2021-02-24 15:40:00,32.36,32.37,32.28,32.31,273792.0,30.8561,30.8657,30.7799,30.8085,273792.0
2021-02-24 15:50:00,32.31,32.46,32.31,32.39,526056.0,30.8085,30.9515,30.8085,30.8847,526056.0
2021-02-25 09:30:00,32.27,32.31,32.19,32.2,88144.0,30.7703,30.8085,30.694,30.7036,88144.0
2021-02-25 09:40:00,32.19,32.3,32.08,32.13,36072.0,30.694,30.7989,30.5892,30.6368,36072.0
2021-02-25 09:50:00,32.15,32.16,31.96,31.96,48196.0,30.6559,30.6654,30.4747,30.4747,48196.0
2021-02-25 10:00:00,31.96,31.98,31.9,31.93,43964.0,30.4747,30.4938,30.4175,30.4461,43964.0
2021-02-25 10:10:00,31.94,31.96,31.86,31.93,68604.0,30.4557,30.4747,30.3794,30.4461,68604.0
2021-02-25 10:20:00,31.95,32.04,31.86,31.9,51832.0,30.4652,30.551,30.3794,30.4175,51832.0
2021-02-25 10:30:00,31.89,31.89,31.73,31.77,44968.0,30.408,30.408,30.2554,30.2936,44968.0
2021-02-25 10:40:00,31.78,31.79,31.59,31.62,87652.0,30.3031,30.3126,30.1219,30.1505,87652.0
2021-02-25 10:50:00,31.59,31.68,31.5,31.61,132540.0,30.1219,30.2077,30.0361,30.141,132540.0
2021-02-25 11:00:00,31.61,31.84,31.61,31.81,121808.0,30.141,30.3603,30.141,30.3317,121808.0
2021-02-25 11:10:00,31.8,31.88,31.78,31.88,44944.0,30.3222,30.3984,30.3031,30.3984,44944.0
2021-02-25 11:20:00,31.87,31.89,31.79,31.81,50204.0,30.3889,30.408,30.3126,30.3317,50204.0
2021-02-25 11:30:00,31.79,31.84,31.72,31.77,69496.0,30.3126,30.3603,30.2459,30.2936,69496.0
2021-02-25 11:40:00,31.75,31.75,31.66,31.71,32968.0,30.2745,30.2745,30.1887,30.2363,32968.0
2021-02-25 11:50:00,31.71,31.77,31.66,31.73,56256.0,30.2363,30.2936,30.1887,30.2554,56256.0
2021-02-25 12:00:00,31.71,31.74,31.66,31.73,131812.0,30.2363,30.265,30.1887,30.2554,131812.0
2021-02-25 12:10:00,31.71,31.75,31.65,31.73,71844.0,30.2363,30.2745,30.1791,30.2554,71844.0
2021-02-25 12:20:00,31.7,31.74,31.64,31.66,62432.0,30.2268,30.265,30.1696,30.1887,62432.0
2021-02-25 12:30:00,31.66,31.66,31.53,31.56,37964.0,30.1887,30.1887,30.0647,30.0933,37964.0
2021-02-25 12:40:00,31.55,31.55,31.47,31.47,48460.0,30.0838,30.0838,30.0075,30.0075,48460.0
2021-02-25 12:50:00,31.46,31.47,31.31,31.33,44168.0,29.998,30.0075,29.8549,29.874,44168.0
2021-02-25 13:00:00,31.31,31.35,31.21,31.27,59836.0,29.8549,29.8931,29.7596,29.8168,59836.0
2021-02-25 13:10:00,31.27,31.43,31.25,31.39,52592.0,29.8168,29.9694,29.7977,29.9312,52592.0
2021-02-25 13:20:00,31.42,31.53,31.41,31.5,42572.0,29.9598,30.0647,29.9503,30.0361,42572.0
2021-02-25 13:30:00,31.5,31.5,31.38,31.46,24468.0,30.0361,30.0361,29.9217,29.998,24468.0
2021-02-25 13:40:00,31.51,31.54,31.42,31.46,49688.0,30.0456,30.0742,29.9598,29.998,49688.0
2021-02-25 13:50:00,31.46,31.46,31.34,31.4,38616.0,29.998,29.998,29.8835,29.9408,38616.0
2021-02-25 14:00:00,31.4,31.55,31.36,31.55,53640.0,29.9408,30.0838,29.9026,30.0838,53640.0
2021-02-25 14:10:00,31.53,31.61,31.52,31.61,94996.0,30.0647,30.141,30.0552,30.141,94996.0
2021-02-25 14:20:00,31.63,31.66,31.6,31.66,38632.0,30.1601,30.1887,30.1315,30.1887,38632.0
2021-02-25 14:30:00,31.65,31.67,31.57,31.57,119632.0,30.1791,30.1982,30.1029,30.1029,119632.0
2021-02-25 14:40:00,31.57,31.68,31.57,31.61,60408.0,30.1029,30.2077,30.1029,30.141,60408.0
2021-02-25 14:50:00,31.63,31.65,31.56,31.57,73496.0,30.1601,30.1791,30.0933,30.1029,73496.0
2021-02-25 15:00:00,31.57,31.64,31.43,31.43,148056.0,30.1029,30.1696,29.9694,29.9694,148056.0
2021-02-25 15:10:00,31.43,31.51,31.33,31.36,131508.0,29.9694,30.0456,29.874,29.9026,131508.0
2021-02-25 15:20:00,31.37,31.42,31.31,31.32,132180.0,29.9121,29.9598,29.8549,29.8645,132180.0
2021-02-25 15:30:00,31.32,31.37,31.17,31.25,170460.0,29.8645,29.9121,29.7214,29.7977,170460.0
2021-02-25 15:40:00,31.25,31.4,31.21,31.39,264044.0,29.7977,29.9408,29.7596,29.9312,264044.0
2021-02-25 15:50:00,31.4,31.45,31.28,31.32,418212.0,29.9408,29.9884,29.8263,29.8645,418212.0
2021-02-26 09:30:00,31.56,31.62,31.4,31.43,141560.0,30.0933,30.1505,29.9408,29.9694,141560.0
2021-02-26 09:40:00,31.48,31.52,31.4,31.41,94660.0,30.017,30.0552,29.9408,29.9503,94660.0
2021-02-26 09:50:00,31.41,31.42,31.27,31.34,46328.0,29.9503,29.9598,29.8168,29.8835,46328.0
2021-02-26 10:00:00,31.32,31.48,31.31,31.4,75236.0,29.8645,30.017,29.8549,29.9408,75236.0
2021-02-26 10:10:00,31.4,31.45,31.3,31.34,211628.0,29.9408,29.9884,29.8454,29.8835,211628.0
2021-02-26 10:20:00,31.33,31.41,31.14,31.14,132816.0,29.874,29.9503,29.6928,29.6928,132816.0
2021-02-26 10:30:00,31.16,31.49,31.13,31.49,59748.0,29.7119,30.0266,29.6833,30.0266,59748.0
2021-02-26 10:40:00,31.49,31.53,31.41,31.48,72008.0,30.0266,30.0647,29.9503,30.017,72008.0
2021-02-26 10:50:00,31.49,31.6,31.46,31.58,62320.0,30.0266,30.1315,29.998,30.1124,62320.0
2021-02-26 11:00:00,31.59,31.63,31.52,31.61,80080.0,30.1219,30.1601,30.0552,30.141,80080.0
2021-02-26 11:10:00,31.63,31.68,31.54,31.61,45280.0,30.1601,30.2077,30.0742,30.141,45280.0
2021-02-26 11:20:00,31.59,31.61,31.49,31.53,146304.0,30.1219,30.141,30.0266,30.0647,146304.0
2021-02-26 11:30:00,31.57,31.65,31.56,31.62,167776.0,30.1029,30.1791,30.0933,30.1505,167776.0
2021-02-26 11:40:00,31.61,31.64,31.53,31.6,205888.0,30.141,30.1696,30.0647,30.1315,205888.0
2021-02-26 11:50:00,31.6,31.62,31.45,31.56,275880.0,30.1315,30.1505,29.9884,30.0933,275880.0
2021-02-26 12:00:00,31.58,31.64,31.53,31.64,99416.0,30.1124,30.1696,30.0647,30.1696,99416.0
2021-02-26 12:10:00,31.66,31.7,31.65,31.67,171204.0,30.1887,30.2268,30.1791,30.1982,171204.0
2021-02-26 12:20:00,31.67,31.68,31.65,31.66,49584.0,30.1982,30.2077,30.1791,30.1887,49584.0
2021-02-26 12:30:00,31.68,31.68,31.62,31.63,68540.0,30.2077,30.2077,30.1505,30.1601,68540.0
2021-02-26 12:40:00,31.61,31.66,31.6,31.61,33788.0,30.141,30.1887,30.1315,30.141,33788.0
2021-02-26 12:50:00,31.61,31.64,31.5,31.51,62468.0,30.141,30.1696,30.0361,30.0456,62468.0
2021-02-26 13:00:00,31.5,31.58,31.46,31.58,54660.0,30.0361,30.1124,29.998,30.1124,54660.0
2021-02-26 13:10:00,31.58,31.63,31.54,31.61,73140.0,30.1124,30.1601,30.0742,30.141,73140.0
2021-02-26 13:20:00,31.62,31.65,31.57,31.59,121336.0,30.1505,30.1791,30.1029,30.1219,121336.0
2021-02-26 13:30:00,31.6,31.6,31.54,31.55,32248.0,30.1315,30.1315,30.0742,30.0838,32248.0
2021-02-26 13:40:00,31.55,31.66,31.51,31.56,71944.0,30.0838,30.1887,30.0456,30.0933,71944.0
2021-02-26 13:50:00,31.57,31.58,31.48,31.52,194324.0,30.1029,30.1124,30.017,30.0552,194324.0
2021-02-26 14:00:00,31.55,31.56,31.45,31.5,65632.0,30.0838,30.0933,29.9884,30.0361,65632.0
2021-02-26 14:10:00,31.5,31.51,31.41,31.42,62640.0,30.0361,30.0456,29.9503,29.9598,62640.0
2021-02-26 14:20:00,31.42,31.49,31.4,31.47,56340.0,29.9598,30.0266,29.9408,30.0075,56340.0
2021-02-26 14:30:00,31.48,31.55,31.46,31.5,42752.0,30.017,30.0838,29.998,30.0361,42752.0
2021-02-26 14:40:00,31.49,31.5,31.43,31.49,80276.0,30.0266,30.0361,29.9694,30.0266,80276.0
2021-02-26 14:50:00,31.48,31.57,31.47,31.52,53884.0,30.017,30.1029,30.0075,30.0552,53884.0
2021-02-26 15:00:00,31.53,31.68,31.53,31.67,86924.0,30.0647,30.2077,30.0647,30.1982,86924.0
2021-02-26 15:10:00,31.66,31.68,31.6,31.61,79208.0,30.1887,30.2077,30.1315,30.141,79208.0
2021-02-26 15:20:00,31.62,31.62,31.5,31.51,77680.0,30.1505,30.1505,30.0361,30.0456,77680.0
2021-02-26 15:30:00,31.5,31.55,31.48,31.5,110056.0,30.0361,30.0838,30.017,30.0361,110056.0
2021-02-26 15:40:00,31.5,31.68,31.47,31.66,189260.0,30.0361,30.2077,30.0075,30.1887,189260.0
2021-02-26 15:50:00,31.61,31.63,31.4,31.4,590588.0,30.141,30.1601,29.9408,29.9408,590588.0
2021-03-01 09:30:00,31.85,32.13,31.83,31.95,154744.0,30.3698,30.6368,30.3508,30.4652,154744.0
2021-03-01 09:40:00,31.99,32.02,31.91,31.94,89588.0,30.5033,30.5319,30.4271,30.4557,89588.0
2021-03-01 09:50:00,31.92,31.98,31.88,31.96,59388.0,30.4366,30.4938,30.3984,30.4747,59388.0
2021-03-01 10:00:00,31.97,31.99,31.89,31.97,41192.0,30.4843,30.5033,30.408,30.4843,41192.0
2021-03-01 10:10:00,31.97,32.09,31.95,32.04,130320.0,30.4843,30.5987,30.4652,30.551,130320.0
2021-03-01 10:20:00,32.04,32.06,31.99,32.02,95104.0,30.551,30.5701,30.5033,30.5319,95104.0
2021-03-01 10:30:00,32.0,32.06,31.98,32.05,80100.0,30.5129,30.5701,30.4938,30.5605,80100.0
2021-03-01 10:40:00,32.05,32.05,31.99,32.04,46732.0,30.5605,30.5605,30.5033,30.551,46732.0
2021-03-01 10:50:00,32.04,32.06,31.9,31.94,166844.0,30.551,30.5701,30.4175,30.4557,166844.0
2021-03-01 11:00:00,31.95,31.96,31.87,31.91,145448.0,30.4652,30.4747,30.3889,30.4271,145448.0
2021-03-01 11:10:00,31.92,32.04,31.92,32.02,54540.0,30.4366,30.551,30.4366,30.5319,54540.0
2021-03-01 11:20:00,32.02,32.07,32.0,32.0,53568.0,30.5319,30.5796,30.5129,30.5129,53568.0
2021-03-01 11:30:00,32.01,32.05,32.0,32.03,77288.0,30.5224,30.5605,30.5129,30.5415,77288.0
2021-03-01 11:40:00,32.05,32.05,32.0,32.02,126100.0,30.5605,30.5605,30.5129,30.5319,126100.0
2021-03-01 11:50:00,32.02,32.16,32.01,32.14,147744.0,30.5319,30.6654,30.5224,30.6464,147744.0
2021-03-01 12:00:00,32.16,32.27,32.16,32.21,35744.0,30.6654,30.7703,30.6654,30.7131,35744.0
2021-03-01 12:10:00,32.23,32.3,32.23,32.24,41520.0,30.7322,30.7989,30.7322,30.7417,41520.0
2021-03-01 12:20:00,32.25,32.27,32.18,32.18,54220.0,30.7513,30.7703,30.6845,30.6845,54220.0
2021-03-01 12:30:00,32.18,32.19,32.15,32.15,26812.0,30.6845,30.694,30.6559,30.6559,26812.0
2021-03-01 12:40:00,32.15,32.25,32.13,32.25,29964.0,30.6559,30.7513,30.6368,30.7513,29964.0
2021-03-01 12:50:00,32.25,32.26,32.21,32.26,26040.0,30.7513,30.7608,30.7131,30.7608,26040.0
2021-03-01 13:00:00,32.25,32.26,32.2,32.2,24144.0,30.7513,30.7608,30.7036,30.7036,24144.0
2021-03-01 13:10:00,32.2,32.21,32.17,32.21,34136.0,30.7036,30.7131,30.675,30.7131,34136.0
2021-03-01 13:20:00,32.22,32.26,32.22,32.26,34984.0,30.7226,30.7608,30.7226,30.7608,34984.0
2021-03-01 13:30:00,32.25,32.26,32.24,32.26,31764.0,30.7513,30.7608,30.7417,30.7608,31764.0
2021-03-01 13:40:00,32.27,32.28,32.21,32.25,63132.0,30.7703,30.7799,30.7131,30.7513,63132.0
2021-03-01 13:50:00,32.25,32.34,32.21,32.34,78016.0,30.7513,30.8371,30.7131,30.8371,78016.0
2021-03-01 14:00:00,32.33,32.47,32.33,32.43,254644.0,30.8275,30.961,30.8275,30.9229,254644.0
2021-03-01 14:10:00,32.44,32.48,32.41,32.45,54708.0,30.9324,30.9706,30.9038,30.942,54708.0
2021-03-01 14:20:00,32.46,32.51,32.45,32.51,58648.0,30.9515,30.9992,30.942,30.9992,58648.0
2021-03-01 14:30:00,32.51,32.52,32.48,32.49,72252.0,30.9992,31.0087,30.9706,30.9801,72252.0
2021-03-01 14:40:00,32.49,32.54,32.48,32.52,210920.0,30.9801,31.0278,30.9706,31.0087,210920.0
2021-03-01 14:50:00,32.51,32.55,32.49,32.51,232824.0,30.9992,31.0373,30.9801,30.9992,232824.0
2021-03-01 15:00:00,32.52,32.55,32.51,32.52,45408.0,31.0087,31.0373,30.9992,31.0087,45408.0
2021-03-01 15:10:00,32.52,32.55,32.49,32.52,89476.0,31.0087,31.0373,30.9801,31.0087,89476.0
2021-03-01 15:20:00,32.53,32.56,32.5,32.53,50368.0,31.0182,31.0468,30.9896,31.0182,50368.0
2021-03-01 15:30:00,32.52,32.55,32.44,32.44,125560.0,31.0087,31.0373,30.9324,30.9324,125560.0
2021-03-01 15:40:00,32.45,32.53,32.45,32.46,138640.0,30.942,31.0182,30.942,30.9515,138640.0
2021-03-01 15:50:00,32.46,32.5,32.42,32.49,309784.0,30.9515,30.9896,30.9134,30.9801,309784.0
2021-03-02 09:30:00,32.53,32.75,32.35,32.38,108336.0,31.0182,31.228,30.8466,30.8752,108336.0
2021-03-02 09:40:00,32.32,32.46,32.32,32.35,31552.0,30.818,30.9515,30.818,30.8466,31552.0
2021-03-02 09:50:00,32.34,32.47,32.31,32.4,235648.0,30.8371,30.961,30.8085,30.8943,235648.0
2021-03-02 10:00:00,32.4,32.45,32.36,32.41,35304.0,30.8943,30.942,30.8561,30.9038,35304.0
2021-03-02 10:10:00,32.41,32.43,32.3,32.43,47008.0,30.9038,30.9229,30.7989,30.9229,47008.0
2021-03-02 10:20:00,32.43,32.51,32.33,32.35,127596.0,30.9229,30.9992,30.8275,30.8466,127596.0
2021-03-02 10:30:00,32.35,32.42,32.31,32.35,33864.0,30.8466,30.9134,30.8085,30.8466,33864.0
2021-03-02 10:40:00,32.35,32.38,32.29,32.34,57140.0,30.8466,30.8752,30.7894,30.8371,57140.0
2021-03-02 10:50:00,32.37,32.46,32.35,32.37,89276.0,30.8657,30.9515,30.8466,30.8657,89276.0
2021-03-02 11:00:00,32.36,32.46,32.29,32.44,39128.0,30.8561,30.9515,30.7894,30.9324,39128.0
2021-03-02 11:10:00,32.44,32.47,32.36,32.39,41268.0,30.9324,30.961,30.8561,30.8847,41268.0
2021-03-02 11:20:00,32.39,32.39,32.29,32.35,53988.0,30.8847,30.8847,30.7894,30.8466,53988.0
2021-03-02 11:30:00,32.37,32.39,32.26,32.38,202784.0,30.8657,30.8847,30.7608,30.8752,202784.0
2021-03-02 11:40:00,32.38,32.38,32.23,32.32,85476.0,30.8752,30.8752,30.7322,30.818,85476.0
2021-03-02 11:50:00,32.31,32.38,32.26,32.26,28876.0,30.8085,30.8752,30.7608,30.7608,28876.0
2021-03-02 12:00:00,32.24,32.3,32.23,32.25,35424.0,30.7417,30.7989,30.7322,30.7513,35424.0
2021-03-02 12:10:00,32.24,32.35,32.22,32.35,23564.0,30.7417,30.8466,30.7226,30.8466,23564.0
2021-03-02 12:20:00,32.35,32.38,32.31,32.32,17448.0,30.8466,30.8752,30.8085,30.818,17448.0
2021-03-02 12:30:00,32.32,32.4,32.3,32.39,19668.0,30.818,30.8943,30.7989,30.8847,19668.0
2021-03-02 12:40:00,32.4,32.42,32.35,32.38,33540.0,30.8943,30.9134,30.8466,30.8752,33540.0
2021-03-02 12:50:00,32.37,32.39,32.35,32.35,31620.0,30.8657,30.8847,30.8466,30.8466,31620.0
2021-03-02 13:00:00,32.37,32.46,32.36,32.43,254908.0,30.8657,30.9515,30.8561,30.9229,254908.0
2021-03-02 13:10:00,32.42,32.43,32.34,32.34,32068.0,30.9134,30.9229,30.8371,30.8371,32068.0
2021-03-02 13:20:00,32.34,32.34,32.29,32.32,34944.0,30.8371,30.8371,30.7894,30.818,34944.0
2021-03-02 13:30:00,32.34,32.41,32.33,32.41,169768.0,30.8371,30.9038,30.8275,30.9038,169768.0
2021-03-02 13:40:00,32.39,32.43,32.37,32.43,69048.0,30.8847,30.9229,30.8657,30.9229,69048.0
2021-03-02 13:50:00,32.43,32.43,32.39,32.4,101944.0,30.9229,30.9229,30.8847,30.8943,101944.0
2021-03-02 14:00:00,32.42,32.49,32.42,32.45,22836.0,30.9134,30.9801,30.9134,30.942,22836.0
2021-03-02 14:10:00,32.43,32.46,32.38,32.39,30380.0,30.9229,30.9515,30.8752,30.8847,30380.0
2021-03-02 14:20:00,32.41,32.45,32.39,32.43,37816.0,30.9038,30.942,30.8847,30.9229,37816.0
2021-03-02 14:30:00,32.44,32.47,32.4,32.46,35980.0,30.9324,30.961,30.8943,30.9515,35980.0
2021-03-02 14:40:00,32.46,32.49,32.44,32.48,34416.0,30.9515,30.9801,30.9324,30.9706,34416.0
2021-03-02 14:50:00,32.48,32.54,32.45,32.45,30452.0,30.9706,31.0278,30.942,30.942,30452.0
2021-03-02 15:00:00,32.45,32.52,32.44,32.48,42560.0,30.942,31.0087,30.9324,30.9706,42560.0
2021-03-02 15:10:00,32.48,32.48,32.39,32.39,41192.0,30.9706,30.9706,30.8847,30.8847,41192.0
2021-03-02 15:20:00,32.39,32.4,32.37,32.37,75408.0,30.8847,30.8943,30.8657,30.8657,75408.0
2021-03-02 15:30:00,32.36,32.42,32.35,32.38,86796.0,30.8561,30.9134,30.8466,30.8752,86796.0
2021-03-02 15:40:00,32.38,32.43,32.33,32.38,129192.0,30.8752,30.9229,30.8275,30.8752,129192.0
2021-03-02 15:50:00,32.38,32.38,32.24,32.26,478428.0,30.8752,30.8752,30.7417,30.7608,478428.0
2021-03-03 09:30:00,32.05,32.15,31.96,32.01,207340.0,30.5605,30.6559,30.4747,30.5224,207340.0
2021-03-03 09:40:00,31.99,32.09,31.95,32.09,119364.0,30.5033,30.5987,30.4652,30.5987,119364.0
2021-03-03 09:50:00,32.1,32.16,31.95,31.95,63684.0,30.6082,30.6654,30.4652,30.4652,63684.0
2021-03-03 10:00:00,31.95,32.05,31.93,32.03,59236.0,30.4652,30.5605,30.4461,30.5415,59236.0
2021-03-03 10:10:00,32.01,32.04,31.8,31.82,67220.0,30.5224,30.551,30.3222,30.3412,67220.0
2021-03-03 10:20:00,31.81,31.97,31.77,31.88,126956.0,30.3317,30.4843,30.2936,30.3984,126956.0
2021-03-03 10:30:00,31.88,31.96,31.83,31.89,65316.0,30.3984,30.4747,30.3508,30.408,65316.0
2021-03-03 10:40:00,31.87,31.94,31.79,31.87,49604.0,30.3889,30.4557,30.3126,30.3889,49604.0
2021-03-03 10:50:00,31.88,31.92,31.81,31.87,68764.0,30.3984,30.4366,30.3317,30.3889,68764.0
2021-03-03 11:00:00,31.87,32.0,31.85,31.97,51288.0,30.3889,30.5129,30.3698,30.4843,51288.0
2021-03-03 11:10:00,31.97,32.01,31.89,31.95,47704.0,30.4843,30.5224,30.408,30.4652,47704.0
2021-03-03 11:20:00,31.96,32.05,31.95,32.05,37812.0,30.4747,30.5605,30.4652,30.5605,37812.0
2021-03-03 11:30:00,32.06,32.15,32.05,32.1,39020.0,30.5701,30.6559,30.5605,30.6082,39020.0
2021-03-03 11:40:00,32.09,32.13,32.06,32.09,45020.0,30.5987,30.6368,30.5701,30.5987,45020.0
2021-03-03 11:50:00,32.11,32.17,32.04,32.05,57072.0,30.6178,30.675,30.551,30.5605,57072.0
2021-03-03 12:00:00,32.02,32.09,32.02,32.07,106156.0,30.5319,30.5987,30.5319,30.5796,106156.0
2021-03-03 12:10:00,32.06,32.07,31.95,31.96,75884.0,30.5701,30.5796,30.4652,30.4747,75884.0
2021-03-03 12:20:00,31.95,31.98,31.91,31.93,53312.0,30.4652,30.4938,30.4271,30.4461,53312.0
2021-03-03 12:30:00,31.93,31.96,31.91,31.96,47852.0,30.4461,30.4747,30.4271,30.4747,47852.0
2021-03-03 12:40:00,31.95,31.99,31.94,31.99,30168.0,30.4652,30.5033,30.4557,30.5033,30168.0
2021-03-03 12:50:00,31.99,32.02,31.93,31.93,27588.0,30.5033,30.5319,30.4461,30.4461,27588.0
2021-03-03 13:00:00,31.91,31.92,31.84,31.84,53148.0,30.4271,30.4366,30.3603,30.3603,53148.0
2021-03-03 13:10:00,31.84,31.9,31.79,31.87,107536.0,30.3603,30.4175,30.3126,30.3889,107536.0
2021-03-03 13:20:00,31.86,31.9,31.82,31.9,77180.0,30.3794,30.4175,30.3412,30.4175,77180.0
2021-03-03 13:30:00,31.91,32.0,31.85,32.0,49628.0,30.4271,30.5129,30.3698,30.5129,49628.0
2021-03-03 13:40:00,32.0,32.07,31.92,31.93,56284.0,30.5129,30.5796,30.4366,30.4461,56284.0
2021-03-03 13:50:00,31.93,31.99,31.87,31.9,48764.0,30.4461,30.5033,30.3889,30.4175,48764.0
2021-03-03 14:00:00,31.9,31.91,31.78,31.81,56672.0,30.4175,30.4271,30.3031,30.3317,56672.0
2021-03-03 14:10:00,31.81,31.87,31.77,31.77,85084.0,30.3317,30.3889,30.2936,30.2936,85084.0
2021-03-03 14:20:00,31.79,31.8,31.67,31.68,211696.0,30.3126,30.3222,30.1982,30.2077,211696.0
2021-03-03 14:30:00,31.67,31.75,31.6,31.73,77236.0,30.1982,30.2745,30.1315,30.2554,77236.0
2021-03-03 14:40:00,31.71,31.78,31.59,31.63,109956.0,30.2363,30.3031,30.1219,30.1601,109956.0
2021-03-03 14:50:00,31.65,31.7,31.59,31.63,132176.0,30.1791,30.2268,30.1219,30.1601,132176.0
2021-03-03 15:00:00,31.63,31.67,31.55,31.6,261368.0,30.1601,30.1982,30.0838,30.1315,261368.0
2021-03-03 15:10:00,31.61,31.67,31.58,31.61,169240.0,30.141,30.1982,30.1124,30.141,169240.0
2021-03-03 15:20:00,31.61,31.68,31.58,31.67,193440.0,30.141,30.2077,30.1124,30.1982,193440.0
2021-03-03 15:30:00,31.67,31.75,31.66,31.68,186940.0,30.1982,30.2745,30.1887,30.2077,186940.0
2021-03-03 15:40:00,31.68,31.71,31.63,31.65,236272.0,30.2077,30.2363,30.1601,30.1791,236272.0
2021-03-03 15:50:00,31.64,31.64,31.41,31.42,575256.0,30.1696,30.1696,29.9503,29.9598,575256.0
2021-03-04 09:30:00,31.32,31.37,31.17,31.24,93172.0,29.8645,29.9121,29.7214,29.7882,93172.0
2021-03-04 09:40:00,31.26,31.26,30.97,31.0,40388.0,29.8073,29.8073,29.5307,29.5593,40388.0
2021-03-04 09:50:00,30.97,31.04,30.88,30.93,49408.0,29.5307,29.5975,29.4449,29.4926,49408.0
2021-03-04 10:00:00,30.93,30.95,30.78,30.78,66136.0,29.4926,29.5117,29.3496,29.3496,66136.0
2021-03-04 10:10:00,30.77,30.79,30.57,30.57,90172.0,29.34,29.3591,29.1493,29.1493,90172.0
2021-03-04 10:20:00,30.57,30.74,30.54,30.71,35076.0,29.1493,29.3114,29.1207,29.2828,35076.0
2021-03-04 10:30:00,30.71,30.88,30.68,30.88,49540.0,29.2828,29.4449,29.2542,29.4449,49540.0
2021-03-04 10:40:00,30.86,30.92,30.81,30.88,82856.0,29.4258,29.4831,29.3782,29.4449,82856.0
2021-03-04 10:50:00,30.88,30.9,30.73,30.77,89348.0,29.4449,29.464,29.3019,29.34,89348.0
2021-03-04 11:00:00,30.79,30.87,30.77,30.81,227912.0,29.3591,29.4354,29.34,29.3782,227912.0
2021-03-04 11:10:00,30.81,30.83,30.73,30.8,44992.0,29.3782,29.3972,29.3019,29.3686,44992.0
2021-03-04 11:20:00,30.79,30.81,30.67,30.78,111328.0,29.3591,29.3782,29.2447,29.3496,111328.0
2021-03-04 11:30:00,30.79,30.82,30.74,30.78,92112.0,29.3591,29.3877,29.3114,29.3496,92112.0
2021-03-04 11:40:00,30.78,30.85,30.77,30.77,575972.0,29.3496,29.4163,29.34,29.34,575972.0
2021-03-04 11:50:00,30.78,30.85,30.75,30.78,520792.0,29.3496,29.4163,29.321,29.3496,520792.0
2021-03-04 12:00:00,30.78,30.87,30.76,30.83,476868.0,29.3496,29.4354,29.3305,29.3972,476868.0
2021-03-04 12:10:00,30.83,30.84,30.68,30.74,146284.0,29.3972,29.4068,29.2542,29.3114,146284.0
2021-03-04 12:20:00,30.75,30.79,30.42,30.53,115764.0,29.321,29.3591,29.0063,29.1112,115764.0
2021-03-04 12:30:00,30.52,30.56,30.4,30.54,225680.0,29.1017,29.1398,28.9872,29.1207,225680.0
2021-03-04 12:40:00,30.52,30.58,30.4,30.41,113028.0,29.1017,29.1589,28.9872,28.9968,113028.0
2021-03-04 12:50:00,30.4,30.4,30.14,30.19,76996.0,28.9872,28.9872,28.7393,28.787,76996.0
2021-03-04 13:00:00,30.22,30.33,30.18,30.22,56060.0,28.8156,28.9205,28.7775,28.8156,56060.0
2021-03-04 13:10:00,30.19,30.19,30.08,30.16,93104.0,28.787,28.787,28.6821,28.7584,93104.0
2021-03-04 13:20:00,30.13,30.22,30.06,30.2,109560.0,28.7298,28.8156,28.663,28.7965,109560.0
2021-03-04 13:30:00,30.2,30.21,30.06,30.17,67300.0,28.7965,28.8061,28.663,28.7679,67300.0
2021-03-04 13:40:00,30.17,30.19,29.98,29.98,49020.0,28.7679,28.787,28.5867,28.5867,49020.0
2021-03-04 13:50:00,29.99,29.99,29.81,29.86,61312.0,28.5963,28.5963,28.4246,28.4723,61312.0
2021-03-04 14:00:00,29.89,30.1,29.85,30.1,215880.0,28.5009,28.7012,28.4628,28.7012,215880.0
2021-03-04 14:10:00,30.09,30.13,30.02,30.12,67156.0,28.6916,28.7298,28.6249,28.7202,67156.0
2021-03-04 14:20:00,30.12,30.38,30.11,30.3,140144.0,28.7202,28.9682,28.7107,28.8919,140144.0
2021-03-04 14:30:00,30.3,30.3,30.12,30.15,117964.0,28.8919,28.8919,28.7202,28.7488,117964.0
2021-03-04 14:40:00,30.16,30.32,30.15,30.3,381744.0,28.7584,28.9109,28.7488,28.8919,381744.0
2021-03-04 14:50:00,30.3,30.36,30.28,30.34,111708.0,28.8919,28.9491,28.8728,28.93,111708.0
2021-03-04 15:00:00,30.34,30.35,30.19,30.23,88508.0,28.93,28.9396,28.787,28.8251,88508.0
2021-03-04 15:10:00,30.22,30.24,30.13,30.17,81272.0,28.8156,28.8347,28.7298,28.7679,81272.0
2021-03-04 15:20:00,30.19,30.24,30.11,30.21,100720.0,28.787,28.8347,28.7107,28.8061,100720.0
2021-03-04 15:30:00,30.19,30.23,30.13,30.15,208256.0,28.787,28.8251,28.7298,28.7488,208256.0
2021-03-04 15:40:00,30.16,30.21,30.1,30.12,264648.0,28.7584,28.8061,28.7012,28.7202,264648.0
2021-03-04 15:50:00,30.14,30.16,29.97,30.05,1201324.0,28.7393,28.7584,28.5772,28.6535,1201324.0
2021-03-05 09:30:00,30.64,30.67,30.0,30.02,197308.0,29.2161,29.2447,28.6058,28.6249,197308.0
2021-03-05 09:40:00,30.05,30.35,30.05,30.25,164922.0,28.6535,28.9396,28.6535,28.8442,164922.0
2021-03-05 09:50:00,30.23,30.3,30.06,30.22,188448.0,28.8251,28.8919,28.663,28.8156,188448.0
2021-03-05 10:00:00,30.24,30.39,30.17,30.33,112598.0,28.8347,28.9777,28.7679,28.9205,112598.0
2021-03-05 10:10:00,30.33,30.38,30.16,30.24,84440.0,28.9205,28.9682,28.7584,28.8347,84440.0
2021-03-05 10:20:00,30.28,30.3,30.05,30.08,100434.0,28.8728,28.8919,28.6535,28.6821,100434.0
2021-03-05 10:30:00,30.05,30.07,29.8,29.81,103718.0,28.6535,28.6726,28.4151,28.4246,103718.0
2021-03-05 10:40:00,29.79,29.91,29.76,29.84,97090.0,28.4056,28.52,28.377,28.4533,97090.0
2021-03-05 10:50:00,29.83,29.9,29.7,29.75,95276.0,28.4437,28.5105,28.3198,28.3674,95276.0
2021-03-05 11:00:00,29.76,29.77,29.66,29.7,63502.0,28.377,28.3865,28.2816,28.3198,63502.0
2021-03-05 11:10:00,29.69,29.77,29.57,29.6,125904.0,28.3102,28.3865,28.1958,28.2244,125904.0
2021-03-05 11:20:00,29.61,29.62,29.29,29.36,163186.0,28.2339,28.2435,27.9288,27.9956,163186.0
2021-03-05 11:30:00,29.36,29.52,29.35,29.49,126836.0,27.9956,28.1481,27.986,28.1195,126836.0
2021-03-05 11:40:00,29.48,29.63,29.37,29.59,211032.0,28.11,28.253,28.0051,28.2149,211032.0
2021-03-05 11:50:00,29.61,29.75,29.58,29.74,163184.0,28.2339,28.3674,28.2053,28.3579,163184.0
2021-03-05 12:00:00,29.76,29.87,29.72,29.86,96286.0,28.377,28.4819,28.3388,28.4723,96286.0
2021-03-05 12:10:00,29.86,30.02,29.86,30.02,194288.0,28.4723,28.6249,28.4723,28.6249,194288.0
2021-03-05 12:20:00,30.02,30.23,29.99,30.21,174264.0,28.6249,28.8251,28.5963,28.8061,174264.0
2021-03-05 12:30:00,30.22,30.33,30.22,30.32,146414.0,28.8156,28.9205,28.8156,28.9109,146414.0
2021-03-05 12:40:00,30.32,30.4,30.28,30.38,78252.0,28.9109,28.9872,28.8728,28.9682,78252.0
2021-03-05 12:50:00,30.38,30.39,30.29,30.36,119992.0,28.9682,28.9777,28.8823,28.9491,119992.0
2021-03-05 13:00:00,30.36,30.42,30.27,30.42,52096.0,28.9491,29.0063,28.8633,29.0063,52096.0
2021-03-05 13:10:00,30.42,30.46,30.34,30.46,95644.0,29.0063,29.0444,28.93,29.0444,95644.0
2021-03-05 13:20:00,30.47,30.58,30.44,30.53,68966.0,29.054,29.1589,29.0254,29.1112,68966.0
2021-03-05 13:30:00,30.55,30.64,30.48,30.61,58092.0,29.1303,29.2161,29.0635,29.1875,58092.0
2021-03-05 13:40:00,30.61,30.64,30.54,30.54,100156.0,29.1875,29.2161,29.1207,29.1207,100156.0
2021-03-05 13:50:00,30.54,30.57,30.41,30.56,58836.0,29.1207,29.1493,28.9968,29.1398,58836.0
2021-03-05 14:00:00,30.56,30.58,30.45,30.46,85538.0,29.1398,29.1589,29.0349,29.0444,85538.0
2021-03-05 14:10:00,30.47,30.55,30.41,30.43,69028.0,29.054,29.1303,28.9968,29.0158,69028.0
2021-03-05 14:20:00,30.43,30.52,30.41,30.52,125186.0,29.0158,29.1017,28.9968,29.1017,125186.0
2021-03-05 14:30:00,30.52,30.61,30.51,30.55,142604.0,29.1017,29.1875,29.0921,29.1303,142604.0
2021-03-05 14:40:00,30.55,30.57,30.47,30.55,92634.0,29.1303,29.1493,29.054,29.1303,92634.0
2021-03-05 14:50:00,30.56,30.63,30.54,30.59,126548.0,29.1398,29.2065,29.1207,29.1684,126548.0
2021-03-05 15:00:00,30.59,30.7,30.59,30.67,169376.0,29.1684,29.2733,29.1684,29.2447,169376.0
2021-03-05 15:10:00,30.67,30.71,30.61,30.68,91872.0,29.2447,29.2828,29.1875,29.2542,91872.0
2021-03-05 15:20:00,30.67,30.76,30.67,30.75,88530.0,29.2447,29.3305,29.2447,29.321,88530.0
2021-03-05 15:30:00,30.76,30.9,30.73,30.9,128478.0,29.3305,29.464,29.3019,29.464,128478.0
2021-03-05 15:40:00,30.9,30.93,30.82,30.91,152890.0,29.464,29.4926,29.3877,29.4735,152890.0
2021-03-05 15:50:00,30.91,30.95,30.77,30.79,580472.0,29.4735,29.5117,29.34,29.3591,580472.0
2021-03-08 09:30:00,30.8,30.84,30.34,30.58,183996.0,29.3686,29.4068,28.93,29.1589,183996.0
2021-03-08 09:40:00,30.59,30.82,30.55,30.55,138190.0,29.1684,29.3877,29.1303,29.1303,138190.0
2021-03-08 09:50:00,30.59,30.71,30.41,30.58,85712.0,29.1684,29.2828,28.9968,29.1589,85712.0
2021-03-08 10:00:00,30.61,30.91,30.61,30.91,102350.0,29.1875,29.4735,29.1875,29.4735,102350.0
2021-03-08 10:10:00,30.93,30.96,30.77,30.96,155724.0,29.4926,29.5212,29.34,29.5212,155724.0
2021-03-08 10:20:00,30.97,31.08,30.91,31.08,121640.0,29.5307,29.6356,29.4735,29.6356,121640.0
2021-03-08 10:30:00,31.09,31.13,30.87,30.88,83556.0,29.6452,29.6833,29.4354,29.4449,83556.0
2021-03-08 10:40:00,30.89,30.97,30.86,30.93,74236.0,29.4545,29.5307,29.4258,29.4926,74236.0
2021-03-08 10:50:00,30.93,31.05,30.93,31.01,61862.0,29.4926,29.607,29.4926,29.5689,61862.0
2021-03-08 11:00:00,31.03,31.09,31.0,31.08,53384.0,29.5879,29.6452,29.5593,29.6356,53384.0
2021-03-08 11:10:00,31.06,31.17,31.03,31.16,156750.0,29.6166,29.7214,29.5879,29.7119,156750.0
2021-03-08 11:20:00,31.18,31.22,31.1,31.15,64334.0,29.731,29.7691,29.6547,29.7024,64334.0
2021-03-08 11:30:00,31.15,31.16,30.93,30.99,95300.0,29.7024,29.7119,29.4926,29.5498,95300.0
2021-03-08 11:40:00,30.98,31.03,30.86,30.96,53034.0,29.5403,29.5879,29.4258,29.5212,53034.0
2021-03-08 11:50:00,30.93,30.95,30.86,30.86,55332.0,29.4926,29.5117,29.4258,29.4258,55332.0
2021-03-08 12:00:00,30.86,30.93,30.83,30.86,62016.0,29.4258,29.4926,29.3972,29.4258,62016.0
2021-03-08 12:10:00,30.86,30.93,30.83,30.88,81622.0,29.4258,29.4926,29.3972,29.4449,81622.0
2021-03-08 12:20:00,30.88,31.05,30.88,31.05,41560.0,29.4449,29.607,29.4449,29.607,41560.0
2021-03-08 12:30:00,31.05,31.13,31.02,31.11,52508.0,29.607,29.6833,29.5784,29.6642,52508.0
2021-03-08 12:40:00,31.09,31.25,31.09,31.25,116906.0,29.6452,29.7977,29.6452,29.7977,116906.0
2021-03-08 12:50:00,31.25,31.28,31.16,31.17,178464.0,29.7977,29.8263,29.7119,29.7214,178464.0
2021-03-08 13:00:00,31.17,31.22,31.15,31.17,58496.0,29.7214,29.7691,29.7024,29.7214,58496.0
2021-03-08 13:10:00,31.17,31.18,31.11,31.14,60950.0,29.7214,29.731,29.6642,29.6928,60950.0
2021-03-08 13:20:00,31.13,31.14,31.09,31.11,43514.0,29.6833,29.6928,29.6452,29.6642,43514.0
2021-03-08 13:30:00,31.11,31.13,31.02,31.03,38966.0,29.6642,29.6833,29.5784,29.5879,38966.0
2021-03-08 13:40:00,31.04,31.04,30.95,30.99,71520.0,29.5975,29.5975,29.5117,29.5498,71520.0
2021-03-08 13:50:00,30.99,30.99,30.8,30.81,109076.0,29.5498,29.5498,29.3686,29.3782,109076.0
2021-03-08 14:00:00,30.82,31.08,30.82,31.03,104716.0,29.3877,29.6356,29.3877,29.5879,104716.0
2021-03-08 14:10:00,31.01,31.04,30.97,30.99,59140.0,29.5689,29.5975,29.5307,29.5498,59140.0
2021-03-08 14:20:00,30.99,31.08,30.99,31.01,86366.0,29.5498,29.6356,29.5498,29.5689,86366.0
2021-03-08 14:30:00,31.01,31.07,30.96,30.97,53676.0,29.5689,29.6261,29.5212,29.5307,53676.0
2021-03-08 14:40:00,30.97,31.0,30.85,30.86,65728.0,29.5307,29.5593,29.4163,29.4258,65728.0
2021-03-08 14:50:00,30.86,30.95,30.84,30.93,82712.0,29.4258,29.5117,29.4068,29.4926,82712.0
2021-03-08 15:00:00,30.93,30.93,30.74,30.78,148246.0,29.4926,29.4926,29.3114,29.3496,148246.0
2021-03-08 15:10:00,30.78,30.84,30.7,30.7,63168.0,29.3496,29.4068,29.2733,29.2733,63168.0
2021-03-08 15:20:00,30.71,30.79,30.66,30.76,87856.0,29.2828,29.3591,29.2351,29.3305,87856.0
2021-03-08 15:30:00,30.76,30.84,30.74,30.81,105014.0,29.3305,29.4068,29.3114,29.3782,105014.0
2021-03-08 15:40:00,30.81,30.83,30.7,30.77,173654.0,29.3782,29.3972,29.2733,29.34,173654.0
2021-03-08 15:50:00,30.78,30.83,30.65,30.67,508458.0,29.3496,29.3972,29.2256,29.2447,508458.0
2021-03-09 09:30:00,31.11,31.23,31.03,31.21,125902.0,29.6642,29.7787,29.5879,29.7596,125902.0
2021-03-09 09:40:00,31.2,31.22,31.07,31.09,124538.0,29.75,29.7691,29.6261,29.6452,124538.0
2021-03-09 09:50:00,31.1,31.2,31.05,31.18,43920.0,29.6547,29.75,29.607,29.731,43920.0
2021-03-09 10:00:00,31.2,31.25,31.17,31.22,56174.0,29.75,29.7977,29.7214,29.7691,56174.0
2021-03-09 10:10:00,31.21,31.31,31.2,31.28,64552.0,29.7596,29.8549,29.75,29.8263,64552.0
2021-03-09 10:20:00,31.27,31.32,31.22,31.3,100868.0,29.8168,29.8645,29.7691,29.8454,100868.0
2021-03-09 10:30:00,31.29,31.32,31.25,31.31,41596.0,29.8359,29.8645,29.7977,29.8549,41596.0
2021-03-09 10:40:00,31.29,31.35,31.29,31.35,58152.0,29.8359,29.8931,29.8359,29.8931,58152.0
2021-03-09 10:50:00,31.34,31.36,31.28,31.3,60738.0,29.8835,29.9026,29.8263,29.8454,60738.0
2021-03-09 11:00:00,31.29,31.42,31.28,31.42,87448.0,29.8359,29.9598,29.8263,29.9598,87448.0
2021-03-09 11:10:00,31.42,31.47,31.41,31.42,118452.0,29.9598,30.0075,29.9503,29.9598,118452.0
2021-03-09 11:20:00,31.42,31.42,31.31,31.32,74710.0,29.9598,29.9598,29.8549,29.8645,74710.0
2021-03-09 11:30:00,31.32,31.36,31.25,31.25,71804.0,29.8645,29.9026,29.7977,29.7977,71804.0
2021-03-09 11:40:00,31.25,31.28,31.19,31.2,42818.0,29.7977,29.8263,29.7405,29.75,42818.0
2021-03-09 11:50:00,31.2,31.29,31.18,31.25,109026.0,29.75,29.8359,29.731,29.7977,109026.0
2021-03-09 12:00:00,31.27,31.3,31.24,31.28,45220.0,29.8168,29.8454,29.7882,29.8263,45220.0
2021-03-09 12:10:00,31.28,31.34,31.27,31.31,69098.0,29.8263,29.8835,29.8168,29.8549,69098.0
2021-03-09 12:20:00,31.31,31.31,31.25,31.28,50414.0,29.8549,29.8549,29.7977,29.8263,50414.0
2021-03-09 12:30:00,31.28,31.4,31.28,31.36,85232.0,29.8263,29.9408,29.8263,29.9026,85232.0
2021-03-09 12:40:00,31.34,31.35,31.25,31.25,35032.0,29.8835,29.8931,29.7977,29.7977,35032.0
2021-03-09 12:50:00,31.25,31.25,31.15,31.18,117016.0,29.7977,29.7977,29.7024,29.731,117016.0
2021-03-09 13:00:00,31.19,31.25,31.18,31.22,45344.0,29.7405,29.7977,29.731,29.7691,45344.0
2021-03-09 13:10:00,31.22,31.23,31.17,31.17,42686.0,29.7691,29.7787,29.7214,29.7214,42686.0
2021-03-09 13:20:00,31.16,31.21,31.14,31.21,47534.0,29.7119,29.7596,29.6928,29.7596,47534.0
2021-03-09 13:30:00,31.21,31.24,31.12,31.24,125262.0,29.7596,29.7882,29.6738,29.7882,125262.0
2021-03-09 13:40:00,31.24,31.25,31.21,31.25,41474.0,29.7882,29.7977,29.7596,29.7977,41474.0
2021-03-09 13:50:00,31.25,31.29,31.25,31.25,52032.0,29.7977,29.8359,29.7977,29.7977,52032.0
2021-03-09 14:00:00,31.27,31.31,31.27,31.3,43714.0,29.8168,29.8549,29.8168,29.8454,43714.0
2021-03-09 14:10:00,31.31,31.35,31.24,31.24,58742.0,29.8549,29.8931,29.7882,29.7882,58742.0
2021-03-09 14:20:00,31.24,31.24,31.2,31.22,51892.0,29.7882,29.7882,29.75,29.7691,51892.0
2021-03-09 14:30:00,31.22,31.29,31.22,31.28,38448.0,29.7691,29.8359,29.7691,29.8263,38448.0
2021-03-09 14:40:00,31.28,31.31,31.24,31.27,84258.0,29.8263,29.8549,29.7882,29.8168,84258.0
2021-03-09 14:50:00,31.27,31.28,31.22,31.27,41310.0,29.8168,29.8263,29.7691,29.8168,41310.0
2021-03-09 15:00:00,31.27,31.33,31.26,31.29,42230.0,29.8168,29.874,29.8073,29.8359,42230.0
2021-03-09 15:10:00,31.29,31.31,31.27,31.29,72676.0,29.8359,29.8549,29.8168,29.8359,72676.0
2021-03-09 15:20:00,31.29,31.29,31.24,31.24,78668.0,29.8359,29.8359,29.7882,29.7882,78668.0
2021-03-09 15:30:00,31.24,31.25,31.18,31.21,127348.0,29.7882,29.7977,29.731,29.7596,127348.0
2021-03-09 15:40:00,31.21,31.22,31.12,31.15,188882.0,29.7596,29.7691,29.6738,29.7024,188882.0
2021-03-09 15:50:00,31.15,31.18,31.07,31.1,421150.0,29.7024,29.731,29.6261,29.6547,421150.0
2021-03-10 09:30:00,31.16,31.5,31.03,31.16,267386.0,29.7119,30.0361,29.5879,29.7119,267386.0
2021-03-10 09:40:00,31.13,31.25,31.11,31.24,64210.0,29.6833,29.7977,29.6642,29.7882,64210.0
2021-03-10 09:50:00,31.24,31.29,31.23,31.25,54798.0,29.7882,29.8359,29.7787,29.7977,54798.0
2021-03-10 10:00:00,31.24,31.27,31.21,31.25,72718.0,29.7882,29.8168,29.7596,29.7977,72718.0
2021-03-10 10:10:00,31.26,31.38,31.25,31.37,77074.0,29.8073,29.9217,29.7977,29.9121,77074.0
2021-03-10 10:20:00,31.37,31.38,31.22,31.22,63876.0,29.9121,29.9217,29.7691,29.7691,63876.0
2021-03-10 10:30:00,31.22,31.28,31.21,31.25,161590.0,29.7691,29.8263,29.7596,29.7977,161590.0
2021-03-10 10:40:00,31.25,31.31,31.2,31.3,201000.0,29.7977,29.8549,29.75,29.8454,201000.0
2021-03-10 10:50:00,31.3,31.38,31.25,31.38,134650.0,29.8454,29.9217,29.7977,29.9217,134650.0
2021-03-10 11:00:00,31.38,31.43,31.28,31.28,116456.0,29.9217,29.9694,29.8263,29.8263,116456.0
2021-03-10 11:10:00,31.28,31.39,31.25,31.39,131838.0,29.8263,29.9312,29.7977,29.9312,131838.0
2021-03-10 11:20:00,31.39,31.4,31.25,31.29,36180.0,29.9312,29.9408,29.7977,29.8359,36180.0
2021-03-10 11:30:00,31.29,31.37,31.28,31.37,34298.0,29.8359,29.9121,29.8263,29.9121,34298.0
2021-03-10 11:40:00,31.36,31.41,31.3,31.41,115440.0,29.9026,29.9503,29.8454,29.9503,115440.0
2021-03-10 11:50:00,31.41,31.51,31.41,31.48,147170.0,29.9503,30.0456,29.9503,30.017,147170.0
2021-03-10 12:00:00,31.47,31.48,31.37,31.37,26850.0,30.0075,30.017,29.9121,29.9121,26850.0
2021-03-10 12:10:00,31.37,31.41,31.36,31.4,25568.0,29.9121,29.9503,29.9026,29.9408,25568.0
2021-03-10 12:20:00,31.39,31.42,31.35,31.36,42356.0,29.9312,29.9598,29.8931,29.9026,42356.0
2021-03-10 12:30:00,31.36,31.38,31.29,31.3,40280.0,29.9026,29.9217,29.8359,29.8454,40280.0
2021-03-10 12:40:00,31.29,31.34,31.25,31.3,186346.0,29.8359,29.8835,29.7977,29.8454,186346.0
2021-03-10 12:50:00,31.3,31.31,31.28,31.3,35760.0,29.8454,29.8549,29.8263,29.8454,35760.0
2021-03-10 13:00:00,31.3,31.31,31.18,31.3,213650.0,29.8454,29.8549,29.731,29.8454,213650.0
2021-03-10 13:10:00,31.29,31.31,31.18,31.18,136226.0,29.8359,29.8549,29.731,29.731,136226.0
2021-03-10 13:20:00,31.18,31.28,31.17,31.28,38944.0,29.731,29.8263,29.7214,29.8263,38944.0
2021-03-10 13:30:00,31.28,31.3,31.19,31.2,100010.0,29.8263,29.8454,29.7405,29.75,100010.0
2021-03-10 13:40:00,31.2,31.22,31.14,31.18,76350.0,29.75,29.7691,29.6928,29.731,76350.0
2021-03-10 13:50:00,31.18,31.28,31.15,31.27,38268.0,29.731,29.8263,29.7024,29.8168,38268.0
2021-03-10 14:00:00,31.26,31.28,31.23,31.27,81090.0,29.8073,29.8263,29.7787,29.8168,81090.0
2021-03-10 14:10:00,31.28,31.31,31.25,31.3,84808.0,29.8263,29.8549,29.7977,29.8454,84808.0
2021-03-10 14:20:00,31.3,31.31,31.25,31.25,69472.0,29.8454,29.8549,29.7977,29.7977,69472.0
2021-03-10 14:30:00,31.25,31.31,31.24,31.27,104802.0,29.7977,29.8549,29.7882,29.8168,104802.0
2021-03-10 14:40:00,31.27,31.46,31.25,31.44,709372.0,29.8168,29.998,29.7977,29.9789,709372.0
2021-03-10 14:50:00,31.44,31.45,31.36,31.38,71746.0,29.9789,29.9884,29.9026,29.9217,71746.0
2021-03-10 15:00:00,31.38,31.39,31.25,31.25,50662.0,29.9217,29.9312,29.7977,29.7977,50662.0
2021-03-10 15:10:00,31.27,31.3,31.24,31.24,87082.0,29.8168,29.8454,29.7882,29.7882,87082.0
2021-03-10 15:20:00,31.25,31.27,31.18,31.18,76644.0,29.7977,29.8168,29.731,29.731,76644.0
2021-03-10 15:30:00,31.18,31.18,31.07,31.11,121898.0,29.731,29.731,29.6261,29.6642,121898.0
2021-03-10 15:40:00,31.11,31.15,31.09,31.12,166342.0,29.6642,29.7024,29.6452,29.6738,166342.0
2021-03-10 15:50:00,31.13,31.13,31.03,31.04,509318.0,29.6833,29.6833,29.5879,29.5975,509318.0
2021-03-11 09:30:00,31.56,31.67,31.36,31.64,274528.0,30.0933,30.1982,29.9026,30.1696,274528.0
2021-03-11 09:40:00,31.65,31.7,31.5,31.52,266044.0,30.1791,30.2268,30.0361,30.0552,266044.0
2021-03-11 09:50:00,31.54,31.71,31.52,31.68,191074.0,30.0742,30.2363,30.0552,30.2077,191074.0
2021-03-11 10:00:00,31.68,31.81,31.68,31.73,106122.0,30.2077,30.3317,30.2077,30.2554,106122.0
2021-03-11 10:10:00,31.73,31.85,31.63,31.66,45528.0,30.2554,30.3698,30.1601,30.1887,45528.0
2021-03-11 10:20:00,31.65,31.72,31.64,31.71,63740.0,30.1791,30.2459,30.1696,30.2363,63740.0
2021-03-11 10:30:00,31.71,31.75,31.68,31.73,71556.0,30.2363,30.2745,30.2077,30.2554,71556.0
2021-03-11 10:40:00,31.73,31.79,31.73,31.77,57766.0,30.2554,30.3126,30.2554,30.2936,57766.0
2021-03-11 10:50:00,31.76,31.85,31.75,31.84,104088.0,30.284,30.3698,30.2745,30.3603,104088.0
2021-03-11 11:00:00,31.85,31.9,31.84,31.88,53644.0,30.3698,30.4175,30.3603,30.3984,53644.0
2021-03-11 11:10:00,31.88,31.96,31.86,31.95,76384.0,30.3984,30.4747,30.3794,30.4652,76384.0
2021-03-11 11:20:00,31.95,31.97,31.88,31.88,52380.0,30.4652,30.4843,30.3984,30.3984,52380.0
2021-03-11 11:30:00,31.88,31.95,31.86,31.95,56270.0,30.3984,30.4652,30.3794,30.4652,56270.0
2021-03-11 11:40:00,31.95,31.98,31.93,31.96,85528.0,30.4652,30.4938,30.4461,30.4747,85528.0
2021-03-11 11:50:00,31.95,31.97,31.85,31.85,68022.0,30.4652,30.4843,30.3698,30.3698,68022.0
2021-03-11 12:00:00,31.85,31.92,31.85,31.92,32746.0,30.3698,30.4366,30.3698,30.4366,32746.0
2021-03-11 12:10:00,31.92,31.93,31.89,31.9,37664.0,30.4366,30.4461,30.408,30.4175,37664.0
2021-03-11 12:20:00,31.9,31.91,31.88,31.91,40148.0,30.4175,30.4271,30.3984,30.4271,40148.0
2021-03-11 12:30:00,31.91,32.0,31.88,31.96,291934.0,30.4271,30.5129,30.3984,30.4747,291934.0
2021-03-11 12:40:00,31.94,31.95,31.89,31.91,86458.0,30.4557,30.4652,30.408,30.4271,86458.0
2021-03-11 12:50:00,31.91,31.92,31.85,31.86,61736.0,30.4271,30.4366,30.3698,30.3794,61736.0
2021-03-11 13:00:00,31.86,31.93,31.86,31.89,72694.0,30.3794,30.4461,30.3794,30.408,72694.0
2021-03-11 13:10:00,31.89,31.91,31.88,31.89,84736.0,30.408,30.4271,30.3984,30.408,84736.0
2021-03-11 13:20:00,31.89,31.89,31.85,31.88,62772.0,30.408,30.408,30.3698,30.3984,62772.0
2021-03-11 13:30:00,31.88,31.9,31.86,31.89,67078.0,30.3984,30.4175,30.3794,30.408,67078.0
2021-03-11 13:40:00,31.89,31.92,31.85,31.92,80646.0,30.408,30.4366,30.3698,30.4366,80646.0
2021-03-11 13:50:00,31.92,31.92,31.88,31.89,82558.0,30.4366,30.4366,30.3984,30.408,82558.0
2021-03-11 14:00:00,31.89,31.98,31.89,31.97,92164.0,30.408,30.4938,30.408,30.4843,92164.0
2021-03-11 14:10:00,31.97,32.02,31.96,32.01,73136.0,30.4843,30.5319,30.4747,30.5224,73136.0
2021-03-11 14:20:00,32.01,32.01,31.92,31.93,82186.0,30.5224,30.5224,30.4366,30.4461,82186.0
2021-03-11 14:30:00,31.93,31.96,31.92,31.93,92240.0,30.4461,30.4747,30.4366,30.4461,92240.0
2021-03-11 14:40:00,31.93,31.98,31.91,31.92,76986.0,30.4461,30.4938,30.4271,30.4366,76986.0
2021-03-11 14:50:00,31.91,31.92,31.85,31.89,73402.0,30.4271,30.4366,30.3698,30.408,73402.0
2021-03-11 15:00:00,31.89,31.96,31.88,31.95,123846.0,30.408,30.4747,30.3984,30.4652,123846.0
2021-03-11 15:10:00,31.94,31.95,31.91,31.94,126754.0,30.4557,30.4652,30.4271,30.4557,126754.0
2021-03-11 15:20:00,31.94,32.01,31.93,31.93,174870.0,30.4557,30.5224,30.4461,30.4461,174870.0
2021-03-11 15:30:00,31.93,31.93,31.88,31.93,287810.0,30.4461,30.4461,30.3984,30.4461,287810.0
2021-03-11 15:40:00,31.93,31.99,31.93,31.98,341818.0,30.4461,30.5033,30.4461,30.4938,341818.0
2021-03-11 15:50:00,31.97,32.01,31.95,31.97,656826.0,30.4843,30.5224,30.4652,30.4843,656826.0
2021-03-12 09:30:00,31.74,31.96,31.69,31.84,148246.0,30.265,30.4747,30.2173,30.3603,148246.0
2021-03-12 09:40:00,31.8,31.92,31.76,31.86,137332.0,30.3222,30.4366,30.284,30.3794,137332.0
2021-03-12 09:50:00,31.86,31.97,31.85,31.9,62662.0,30.3794,30.4843,30.3698,30.4175,62662.0
2021-03-12 10:00:00,31.89,32.02,31.86,32.01,71736.0,30.408,30.5319,30.3794,30.5224,71736.0
2021-03-12 10:10:00,32.01,32.04,31.86,31.89,138578.0,30.5224,30.551,30.3794,30.408,138578.0
2021-03-12 10:20:00,31.88,31.92,31.81,31.87,106948.0,30.3984,30.4366,30.3317,30.3889,106948.0
2021-03-12 10:30:00,31.86,31.95,31.83,31.93,45980.0,30.3794,30.4652,30.3508,30.4461,45980.0
2021-03-12 10:40:00,31.93,31.97,31.91,31.97,34594.0,30.4461,30.4843,30.4271,30.4843,34594.0
2021-03-12 10:50:00,31.97,31.98,31.88,31.93,45510.0,30.4843,30.4938,30.3984,30.4461,45510.0
2021-03-12 11:00:00,31.92,31.96,31.85,31.89,69312.0,30.4366,30.4747,30.3698,30.408,69312.0
2021-03-12 11:10:00,31.91,31.93,31.86,31.88,211414.0,30.4271,30.4461,30.3794,30.3984,211414.0
2021-03-12 11:20:00,31.88,31.94,31.87,31.93,57476.0,30.3984,30.4557,30.3889,30.4461,57476.0
2021-03-12 11:30:00,31.94,31.94,31.82,31.86,34054.0,30.4557,30.4557,30.3412,30.3794,34054.0
2021-03-12 11:40:00,31.86,31.91,31.85,31.9,36014.0,30.3794,30.4271,30.3698,30.4175,36014.0
2021-03-12 11:50:00,31.91,31.93,31.88,31.89,33946.0,30.4271,30.4461,30.3984,30.408,33946.0
2021-03-12 12:00:00,31.9,31.92,31.85,31.91,50740.0,30.4175,30.4366,30.3698,30.4271,50740.0
2021-03-12 12:10:00,31.91,31.96,31.91,31.96,35166.0,30.4271,30.4747,30.4271,30.4747,35166.0
2021-03-12 12:20:00,31.96,32.0,31.95,31.99,59928.0,30.4747,30.5129,30.4652,30.5033,59928.0
2021-03-12 12:30:00,31.99,32.06,31.97,32.06,63370.0,30.5033,30.5701,30.4843,30.5701,63370.0
2021-03-12 12:40:00,32.07,32.08,31.98,32.01,30086.0,30.5796,30.5892,30.4938,30.5224,30086.0
2021-03-12 12:50:00,32.01,32.01,31.94,31.96,26538.0,30.5224,30.5224,30.4557,30.4747,26538.0
2021-03-12 13:00:00,31.96,31.96,31.92,31.96,31468.0,30.4747,30.4747,30.4366,30.4747,31468.0
2021-03-12 13:10:00,31.96,31.99,31.92,31.99,34134.0,30.4747,30.5033,30.4366,30.5033,34134.0
2021-03-12 13:20:00,31.98,32.06,31.98,32.02,66798.0,30.4938,30.5701,30.4938,30.5319,66798.0
2021-03-12 13:30:00,32.03,32.03,31.99,32.0,30486.0,30.5415,30.5415,30.5033,30.5129,30486.0
2021-03-12 13:40:00,32.0,32.0,31.93,31.93,42862.0,30.5129,30.5129,30.4461,30.4461,42862.0
2021-03-12 13:50:00,31.93,31.99,31.93,31.97,83800.0,30.4461,30.5033,30.4461,30.4843,83800.0
2021-03-12 14:00:00,31.97,31.99,31.97,31.98,73778.0,30.4843,30.5033,30.4843,30.4938,73778.0
2021-03-12 14:10:00,31.98,31.99,31.92,31.93,103400.0,30.4938,30.5033,30.4366,30.4461,103400.0
2021-03-12 14:20:00,31.93,31.94,31.91,31.92,34998.0,30.4461,30.4557,30.4271,30.4366,34998.0
2021-03-12 14:30:00,31.92,31.96,31.91,31.96,41014.0,30.4366,30.4747,30.4271,30.4747,41014.0
2021-03-12 14:40:00,31.96,32.01,31.95,32.0,57038.0,30.4747,30.5224,30.4652,30.5129,57038.0
2021-03-12 14:50:00,32.0,32.04,32.0,32.02,55548.0,30.5129,30.551,30.5129,30.5319,55548.0
2021-03-12 15:00:00,32.02,32.02,31.98,31.99,65658.0,30.5319,30.5319,30.4938,30.5033,65658.0
2021-03-12 15:10:00,31.99,31.99,31.93,31.95,59340.0,30.5033,30.5033,30.4461,30.4652,59340.0
2021-03-12 15:20:00,31.95,31.97,31.92,31.95,62218.0,30.4652,30.4843,30.4366,30.4652,62218.0
2021-03-12 15:30:00,31.95,32.04,31.93,32.03,85864.0,30.4652,30.551,30.4461,30.5415,85864.0
2021-03-12 15:40:00,32.03,32.05,32.02,32.02,149424.0,30.5415,30.5605,30.5319,30.5319,149424.0
2021-03-12 15:50:00,32.02,32.1,31.99,32.06,445832.0,30.5319,30.6082,30.5033,30.5701,445832.0
2021-03-15 09:30:00,32.05,32.22,32.05,32.16,121360.0,30.5605,30.7226,30.5605,30.6654,121360.0
2021-03-15 09:40:00,32.16,32.3,32.16,32.23,73086.0,30.6654,30.7989,30.6654,30.7322,73086.0
2021-03-15 09:50:00,32.22,32.24,32.16,32.23,46010.0,30.7226,30.7417,30.6654,30.7322,46010.0
2021-03-15 10:00:00,32.23,32.23,32.15,32.17,79648.0,30.7322,30.7322,30.6559,30.675,79648.0
2021-03-15 10:10:00,32.17,32.3,32.16,32.26,49314.0,30.675,30.7989,30.6654,30.7608,49314.0
2021-03-15 10:20:00,32.26,32.38,32.23,32.31,60712.0,30.7608,30.8752,30.7322,30.8085,60712.0
2021-03-15 10:30:00,32.32,32.35,32.27,32.31,42446.0,30.818,30.8466,30.7703,30.8085,42446.0
2021-03-15 10:40:00,32.31,32.33,32.3,32.33,41706.0,30.8085,30.8275,30.7989,30.8275,41706.0
2021-03-15 10:50:00,32.32,32.33,32.22,32.29,68580.0,30.818,30.8275,30.7226,30.7894,68580.0
2021-03-15 11:00:00,32.29,32.37,32.27,32.32,35062.0,30.7894,30.8657,30.7703,30.818,35062.0
2021-03-15 11:10:00,32.32,32.34,32.28,32.32,30970.0,30.818,30.8371,30.7799,30.818,30970.0
2021-03-15 11:20:00,32.31,32.31,32.2,32.24,63900.0,30.8085,30.8085,30.7036,30.7417,63900.0
2021-03-15 11:30:00,32.24,32.27,32.2,32.22,164702.0,30.7417,30.7703,30.7036,30.7226,164702.0
2021-03-15 11:40:00,32.2,32.3,32.2,32.24,68554.0,30.7036,30.7989,30.7036,30.7417,68554.0
2021-03-15 11:50:00,32.24,32.31,32.23,32.27,40760.0,30.7417,30.8085,30.7322,30.7703,40760.0
2021-03-15 12:00:00,32.27,32.32,32.26,32.31,25876.0,30.7703,30.818,30.7608,30.8085,25876.0
2021-03-15 12:10:00,32.32,32.38,32.31,32.38,44284.0,30.818,30.8752,30.8085,30.8752,44284.0
2021-03-15 12:20:00,32.38,32.44,32.38,32.42,62428.0,30.8752,30.9324,30.8752,30.9134,62428.0
2021-03-15 12:30:00,32.41,32.44,32.39,32.43,46578.0,30.9038,30.9324,30.8847,30.9229,46578.0
2021-03-15 12:40:00,32.43,32.48,32.42,32.47,67314.0,30.9229,30.9706,30.9134,30.961,67314.0
2021-03-15 12:50:00,32.47,32.48,32.43,32.46,41230.0,30.961,30.9706,30.9229,30.9515,41230.0
2021-03-15 13:00:00,32.47,32.55,32.47,32.54,69608.0,30.961,31.0373,30.961,31.0278,69608.0
2021-03-15 13:10:00,32.54,32.67,32.52,32.66,114280.0,31.0278,31.1517,31.0087,31.1422,114280.0
2021-03-15 13:20:00,32.65,32.66,32.6,32.61,61348.0,31.1327,31.1422,31.085,31.0945,61348.0
2021-03-15 13:30:00,32.62,32.67,32.54,32.67,141184.0,31.1041,31.1517,31.0278,31.1517,141184.0
2021-03-15 13:40:00,32.67,32.7,32.63,32.67,119976.0,31.1517,31.1803,31.1136,31.1517,119976.0
2021-03-15 13:50:00,32.67,32.7,32.65,32.67,103050.0,31.1517,31.1803,31.1327,31.1517,103050.0
2021-03-15 14:00:00,32.68,32.72,32.64,32.66,98300.0,31.1613,31.1994,31.1231,31.1422,98300.0
2021-03-15 14:10:00,32.67,32.7,32.63,32.69,47624.0,31.1517,31.1803,31.1136,31.1708,47624.0
2021-03-15 14:20:00,32.7,32.81,32.68,32.81,82158.0,31.1803,31.2852,31.1613,31.2852,82158.0
2021-03-15 14:30:00,32.81,32.83,32.76,32.77,50848.0,31.2852,31.3043,31.2376,31.2471,50848.0
2021-03-15 14:40:00,32.76,32.77,32.72,32.77,51556.0,31.2376,31.2471,31.1994,31.2471,51556.0
2021-03-15 14:50:00,32.76,32.84,32.76,32.8,81886.0,31.2376,31.3138,31.2376,31.2757,81886.0
2021-03-15 15:00:00,32.79,32.84,32.77,32.8,94440.0,31.2662,31.3138,31.2471,31.2757,94440.0
2021-03-15 15:10:00,32.8,32.8,32.72,32.74,124808.0,31.2757,31.2757,31.1994,31.2185,124808.0
2021-03-15 15:20:00,32.74,32.8,32.74,32.79,134806.0,31.2185,31.2757,31.2185,31.2662,134806.0
2021-03-15 15:30:00,32.8,32.84,32.77,32.82,208098.0,31.2757,31.3138,31.2471,31.2948,208098.0
2021-03-15 15:40:00,32.82,32.87,32.8,32.87,109250.0,31.2948,31.3424,31.2757,31.3424,109250.0
2021-03-15 15:50:00,32.87,32.96,32.84,32.93,361178.0,31.3424,31.4283,31.3138,31.3997,361178.0
2021-03-16 09:30:00,33.11,33.36,32.73,32.79,184926.0,31.5713,31.8097,31.2089,31.2662,184926.0
2021-03-16 09:40:00,32.8,32.9,32.7,32.71,57986.0,31.2757,31.371,31.1803,31.1899,57986.0
2021-03-16 09:50:00,32.7,32.77,32.58,32.73,90402.0,31.1803,31.2471,31.0659,31.2089,90402.0
2021-03-16 10:00:00,32.73,32.74,32.57,32.58,66704.0,31.2089,31.2185,31.0564,31.0659,66704.0
2021-03-16 10:10:00,32.57,32.73,32.55,32.68,90180.0,31.0564,31.2089,31.0373,31.1613,90180.0
2021-03-16 10:20:00,32.66,32.8,32.66,32.79,76338.0,31.1422,31.2757,31.1422,31.2662,76338.0
2021-03-16 10:30:00,32.79,32.93,32.76,32.9,75650.0,31.2662,31.3997,31.2376,31.371,75650.0
2021-03-16 10:40:00,32.9,32.93,32.71,32.71,47606.0,31.371,31.3997,31.1899,31.1899,47606.0
2021-03-16 10:50:00,32.71,32.74,32.6,32.62,80314.0,31.1899,31.2185,31.085,31.1041,80314.0
2021-03-16 11:00:00,32.6,32.62,32.55,32.56,76244.0,31.085,31.1041,31.0373,31.0468,76244.0
2021-03-16 11:10:00,32.56,32.65,32.5,32.6,76658.0,31.0468,31.1327,30.9896,31.085,76658.0
2021-03-16 11:20:00,32.59,32.65,32.56,32.57,47424.0,31.0755,31.1327,31.0468,31.0564,47424.0
2021-03-16 11:30:00,32.57,32.59,32.52,32.54,55164.0,31.0564,31.0755,31.0087,31.0278,55164.0
2021-03-16 11:40:00,32.52,32.54,32.49,32.54,50332.0,31.0087,31.0278,30.9801,31.0278,50332.0
2021-03-16 11:50:00,32.52,32.63,32.52,32.63,45132.0,31.0087,31.1136,31.0087,31.1136,45132.0
2021-03-16 12:00:00,32.63,32.71,32.62,32.68,48232.0,31.1136,31.1899,31.1041,31.1613,48232.0
2021-03-16 12:10:00,32.67,32.69,32.54,32.55,71394.0,31.1517,31.1708,31.0278,31.0373,71394.0
2021-03-16 12:20:00,32.55,32.56,32.48,32.5,63362.0,31.0373,31.0468,30.9706,30.9896,63362.0
2021-03-16 12:30:00,32.5,32.66,32.49,32.66,75906.0,30.9896,31.1422,30.9801,31.1422,75906.0
2021-03-16 12:40:00,32.66,32.73,32.61,32.63,57332.0,31.1422,31.2089,31.0945,31.1136,57332.0
2021-03-16 12:50:00,32.64,32.69,32.63,32.67,46266.0,31.1231,31.1708,31.1136,31.1517,46266.0
2021-03-16 13:00:00,32.67,32.74,32.67,32.71,40828.0,31.1517,31.2185,31.1517,31.1899,40828.0
2021-03-16 13:10:00,32.73,32.74,32.68,32.69,34166.0,31.2089,31.2185,31.1613,31.1708,34166.0
2021-03-16 13:20:00,32.69,32.71,32.67,32.67,49656.0,31.1708,31.1899,31.1517,31.1517,49656.0
2021-03-16 13:30:00,32.67,32.67,32.6,32.6,49832.0,31.1517,31.1517,31.085,31.085,49832.0
2021-03-16 13:40:00,32.59,32.62,32.55,32.62,60668.0,31.0755,31.1041,31.0373,31.1041,60668.0
2021-03-16 13:50:00,32.61,32.63,32.57,32.57,34822.0,31.0945,31.1136,31.0564,31.0564,34822.0
2021-03-16 14:00:00,32.57,32.6,32.53,32.54,55976.0,31.0564,31.085,31.0182,31.0278,55976.0
2021-03-16 14:10:00,32.54,32.56,32.52,32.52,47732.0,31.0278,31.0468,31.0087,31.0087,47732.0
2021-03-16 14:20:00,32.53,32.55,32.47,32.5,412072.0,31.0182,31.0373,30.961,30.9896,412072.0
2021-03-16 14:30:00,32.5,32.54,32.44,32.45,117444.0,30.9896,31.0278,30.9324,30.942,117444.0
2021-03-16 14:40:00,32.47,32.61,32.45,32.6,88670.0,30.961,31.0945,30.942,31.085,88670.0
2021-03-16 14:50:00,32.62,32.71,32.6,32.7,81074.0,31.1041,31.1899,31.085,31.1803,81074.0
2021-03-16 15:00:00,32.7,32.72,32.63,32.7,96844.0,31.1803,31.1994,31.1136,31.1803,96844.0
2021-03-16 15:10:00,32.71,32.77,32.71,32.76,99786.0,31.1899,31.2471,31.1899,31.2376,99786.0
2021-03-16 15:20:00,32.76,32.77,32.71,32.74,91154.0,31.2376,31.2471,31.1899,31.2185,91154.0
2021-03-16 15:30:00,32.74,32.84,32.72,32.79,116060.0,31.2185,31.3138,31.1994,31.2662,116060.0
2021-03-16 15:40:00,32.79,32.8,32.72,32.73,107296.0,31.2662,31.2757,31.1994,31.2089,107296.0
2021-03-16 15:50:00,32.74,32.76,32.63,32.66,323004.0,31.2185,31.2376,31.1136,31.1422,323004.0
2021-03-17 09:30:00,32.47,32.52,32.33,32.38,114756.0,30.961,31.0087,30.8275,30.8752,114756.0
2021-03-17 09:40:00,32.38,32.59,32.34,32.46,44766.0,30.8752,31.0755,30.8371,30.9515,44766.0
2021-03-17 09:50:00,32.47,32.52,32.38,32.52,72140.0,30.961,31.0087,30.8752,31.0087,72140.0
2021-03-17 10:00:00,32.52,32.54,32.43,32.52,30356.0,31.0087,31.0278,30.9229,31.0087,30356.0
2021-03-17 10:10:00,32.52,32.61,32.52,32.59,37330.0,31.0087,31.0945,31.0087,31.0755,37330.0
2021-03-17 10:20:00,32.59,32.63,32.49,32.62,29098.0,31.0755,31.1136,30.9801,31.1041,29098.0
2021-03-17 10:30:00,32.6,32.6,32.49,32.49,65656.0,31.085,31.085,30.9801,30.9801,65656.0
2021-03-17 10:40:00,32.49,32.52,32.47,32.49,79272.0,30.9801,31.0087,30.961,30.9801,79272.0
2021-03-17 10:50:00,32.49,32.52,32.48,32.51,50384.0,30.9801,31.0087,30.9706,30.9992,50384.0
2021-03-17 11:00:00,32.51,32.55,32.45,32.53,101048.0,30.9992,31.0373,30.942,31.0182,101048.0
2021-03-17 11:10:00,32.54,32.58,32.52,32.54,31712.0,31.0278,31.0659,31.0087,31.0278,31712.0
2021-03-17 11:20:00,32.54,32.56,32.52,32.55,28868.0,31.0278,31.0468,31.0087,31.0373,28868.0
2021-03-17 11:30:00,32.54,32.54,32.48,32.49,33302.0,31.0278,31.0278,30.9706,30.9801,33302.0
2021-03-17 11:40:00,32.5,32.52,32.47,32.52,46152.0,30.9896,31.0087,30.961,31.0087,46152.0
2021-03-17 11:50:00,32.52,32.59,32.52,32.55,29600.0,31.0087,31.0755,31.0087,31.0373,29600.0
2021-03-17 12:00:00,32.53,32.63,32.52,32.63,30752.0,31.0182,31.1136,31.0087,31.1136,30752.0
2021-03-17 12:10:00,32.63,32.63,32.57,32.58,21858.0,31.1136,31.1136,31.0564,31.0659,21858.0
2021-03-17 12:20:00,32.58,32.58,32.52,32.54,24408.0,31.0659,31.0659,31.0087,31.0278,24408.0
2021-03-17 12:30:00,32.54,32.54,32.48,32.49,28682.0,31.0278,31.0278,30.9706,30.9801,28682.0
2021-03-17 12:40:00,32.49,32.5,32.46,32.48,51296.0,30.9801,30.9896,30.9515,30.9706,51296.0
2021-03-17 12:50:00,32.48,32.54,32.46,32.48,43730.0,30.9706,31.0278,30.9515,30.9706,43730.0
2021-03-17 13:00:00,32.47,32.51,32.45,32.47,97850.0,30.961,30.9992,30.942,30.961,97850.0
2021-03-17 13:10:00,32.47,32.51,32.46,32.49,73460.0,30.961,30.9992,30.9515,30.9801,73460.0
2021-03-17 13:20:00,32.49,32.52,32.46,32.51,50130.0,30.9801,31.0087,30.9515,30.9992,50130.0
2021-03-17 13:30:00,32.49,32.51,32.49,32.51,46858.0,30.9801,30.9992,30.9801,30.9992,46858.0
2021-03-17 13:40:00,32.51,32.52,32.49,32.51,79548.0,30.9992,31.0087,30.9801,30.9992,79548.0
2021-03-17 13:50:00,32.5,32.52,32.48,32.49,139280.0,30.9896,31.0087,30.9706,30.9801,139280.0
2021-03-17 14:00:00,32.5,32.7,32.49,32.61,71424.0,30.9896,31.1803,30.9801,31.0945,71424.0
2021-03-17 14:10:00,32.61,32.71,32.58,32.59,52452.0,31.0945,31.1899,31.0659,31.0755,52452.0
2021-03-17 14:20:00,32.58,32.63,32.54,32.54,54052.0,31.0659,31.1136,31.0278,31.0278,54052.0
2021-03-17 14:30:00,32.55,32.68,32.52,32.66,48958.0,31.0373,31.1613,31.0087,31.1422,48958.0
2021-03-17 14:40:00,32.66,32.75,32.65,32.71,68942.0,31.1422,31.228,31.1327,31.1899,68942.0
2021-03-17 14:50:00,32.69,32.74,32.66,32.71,51820.0,31.1708,31.2185,31.1422,31.1899,51820.0
2021-03-17 15:00:00,32.69,32.77,32.66,32.76,88950.0,31.1708,31.2471,31.1422,31.2376,88950.0
2021-03-17 15:10:00,32.76,32.77,32.7,32.7,49002.0,31.2376,31.2471,31.1803,31.1803,49002.0
2021-03-17 15:20:00,32.71,32.71,32.64,32.66,52048.0,31.1899,31.1899,31.1231,31.1422,52048.0
2021-03-17 15:30:00,32.67,32.77,32.66,32.71,91248.0,31.1517,31.2471,31.1422,31.1899,91248.0
2021-03-17 15:40:00,32.71,32.74,32.63,32.7,84902.0,31.1899,31.2185,31.1136,31.1803,84902.0
2021-03-17 15:50:00,32.69,32.69,32.61,32.64,335944.0,31.1708,31.1708,31.0945,31.1231,335944.0
2021-03-18 09:30:00,32.41,32.6,32.41,32.52,130634.0,30.9038,31.085,30.9038,31.0087,130634.0
2021-03-18 09:40:00,32.52,32.55,32.45,32.45,27762.0,31.0087,31.0373,30.942,30.942,27762.0
2021-03-18 09:50:00,32.44,32.52,32.38,32.51,34432.0,30.9324,31.0087,30.8752,30.9992,34432.0
2021-03-18 10:00:00,32.51,32.58,32.47,32.54,33802.0,30.9992,31.0659,30.961,31.0278,33802.0
2021-03-18 10:10:00,32.52,32.63,32.45,32.63,45082.0,31.0087,31.1136,30.942,31.1136,45082.0
2021-03-18 10:20:00,32.63,32.71,32.6,32.68,27748.0,31.1136,31.1899,31.085,31.1613,27748.0
2021-03-18 10:30:00,32.66,32.76,32.63,32.7,34718.0,31.1422,31.2376,31.1136,31.1803,34718.0
2021-03-18 10:40:00,32.69,32.76,32.69,32.69,48688.0,31.1708,31.2376,31.1708,31.1708,48688.0
2021-03-18 10:50:00,32.69,32.77,32.67,32.76,25034.0,31.1708,31.2471,31.1517,31.2376,25034.0
2021-03-18 11:00:00,32.77,32.84,32.77,32.84,53612.0,31.2471,31.3138,31.2471,31.3138,53612.0
2021-03-18 11:10:00,32.85,32.91,32.82,32.91,81394.0,31.3234,31.3806,31.2948,31.3806,81394.0
2021-03-18 11:20:00,32.91,32.94,32.8,32.94,54972.0,31.3806,31.4092,31.2757,31.4092,54972.0
2021-03-18 11:30:00,32.95,32.97,32.89,32.91,33896.0,31.4187,31.4378,31.3615,31.3806,33896.0
2021-03-18 11:40:00,32.91,32.93,32.89,32.9,49598.0,31.3806,31.3997,31.3615,31.371,49598.0
2021-03-18 11:50:00,32.9,32.92,32.87,32.92,23266.0,31.371,31.3901,31.3424,31.3901,23266.0
2021-03-18 12:00:00,32.92,33.02,32.92,33.01,19652.0,31.3901,31.4855,31.3901,31.4759,19652.0
2021-03-18 12:10:00,33.0,33.02,32.93,32.93,98652.0,31.4664,31.4855,31.3997,31.3997,98652.0
2021-03-18 12:20:00,32.93,32.99,32.9,32.98,60536.0,31.3997,31.4569,31.371,31.4473,60536.0
2021-03-18 12:30:00,32.98,32.99,32.88,32.88,48178.0,31.4473,31.4569,31.352,31.352,48178.0
2021-03-18 12:40:00,32.9,32.92,32.85,32.85,15560.0,31.371,31.3901,31.3234,31.3234,15560.0
2021-03-18 12:50:00,32.83,32.84,32.74,32.74,31094.0,31.3043,31.3138,31.2185,31.2185,31094.0
2021-03-18 13:00:00,32.75,32.79,32.7,32.71,36390.0,31.228,31.2662,31.1803,31.1899,36390.0
2021-03-18 13:10:00,32.71,32.74,32.69,32.73,24184.0,31.1899,31.2185,31.1708,31.2089,24184.0
2021-03-18 13:20:00,32.74,32.79,32.74,32.77,32716.0,31.2185,31.2662,31.2185,31.2471,32716.0
2021-03-18 13:30:00,32.77,32.8,32.76,32.79,30226.0,31.2471,31.2757,31.2376,31.2662,30226.0
2021-03-18 13:40:00,32.8,32.84,32.78,32.78,23956.0,31.2757,31.3138,31.2566,31.2566,23956.0
2021-03-18 13:50:00,32.8,32.84,32.79,32.82,24820.0,31.2757,31.3138,31.2662,31.2948,24820.0
2021-03-18 14:00:00,32.8,32.81,32.69,32.72,29538.0,31.2757,31.2852,31.1708,31.1994,29538.0
2021-03-18 14:10:00,32.72,32.72,32.6,32.62,28806.0,31.1994,31.1994,31.085,31.1041,28806.0
2021-03-18 14:20:00,32.6,32.63,32.53,32.54,23804.0,31.085,31.1136,31.0182,31.0278,23804.0
2021-03-18 14:30:00,32.54,32.58,32.48,32.54,72522.0,31.0278,31.0659,30.9706,31.0278,72522.0
2021-03-18 14:40:00,32.54,32.58,32.47,32.56,72476.0,31.0278,31.0659,30.961,31.0468,72476.0
2021-03-18 14:50:00,32.58,32.6,32.54,32.55,39154.0,31.0659,31.085,31.0278,31.0373,39154.0
2021-03-18 15:00:00,32.56,32.58,32.47,32.52,69936.0,31.0468,31.0659,30.961,31.0087,69936.0
2021-03-18 15:10:00,32.52,32.54,32.49,32.52,73850.0,31.0087,31.0278,30.9801,31.0087,73850.0
2021-03-18 15:20:00,32.52,32.54,32.48,32.54,156262.0,31.0087,31.0278,30.9706,31.0278,156262.0
2021-03-18 15:30:00,32.54,32.56,32.49,32.52,140144.0,31.0278,31.0468,30.9801,31.0087,140144.0
2021-03-18 15:40:00,32.51,32.52,32.37,32.45,172548.0,30.9992,31.0087,30.8657,30.942,172548.0
2021-03-18 15:50:00,32.45,32.55,32.44,32.5,737408.0,30.942,31.0373,30.9324,30.9896,737408.0
2021-03-19 09:30:00,32.33,32.52,32.33,32.41,631326.0,30.8275,31.0087,30.8275,30.9038,631326.0
2021-03-19 09:40:00,32.38,32.38,32.08,32.1,126644.0,30.8752,30.8752,30.5892,30.6082,126644.0
2021-03-19 09:50:00,32.1,32.24,32.05,32.12,49472.0,30.6082,30.7417,30.5605,30.6273,49472.0
2021-03-19 10:00:00,32.09,32.09,31.93,31.98,24512.0,30.5987,30.5987,30.4461,30.4938,24512.0
2021-03-19 10:10:00,32.01,32.15,31.98,32.15,34710.0,30.5224,30.6559,30.4938,30.6559,34710.0
2021-03-19 10:20:00,32.18,32.21,32.06,32.06,36328.0,30.6845,30.7131,30.5701,30.5701,36328.0
2021-03-19 10:30:00,32.05,32.06,31.89,31.96,39218.0,30.5605,30.5701,30.408,30.4747,39218.0
2021-03-19 10:40:00,31.98,32.1,31.97,32.08,24336.0,30.4938,30.6082,30.4843,30.5892,24336.0
2021-03-19 10:50:00,32.09,32.22,32.09,32.22,37620.0,30.5987,30.7226,30.5987,30.7226,37620.0
2021-03-19 11:00:00,32.21,32.27,32.16,32.2,42328.0,30.7131,30.7703,30.6654,30.7036,42328.0
2021-03-19 11:10:00,32.19,32.22,32.13,32.19,24126.0,30.694,30.7226,30.6368,30.694,24126.0
2021-03-19 11:20:00,32.18,32.23,32.09,32.23,38432.0,30.6845,30.7322,30.5987,30.7322,38432.0
2021-03-19 11:30:00,32.22,32.35,32.19,32.34,68732.0,30.7226,30.8466,30.694,30.8371,68732.0
2021-03-19 11:40:00,32.34,32.34,32.29,32.31,46236.0,30.8371,30.8371,30.7894,30.8085,46236.0
2021-03-19 11:50:00,32.31,32.38,32.28,32.33,21144.0,30.8085,30.8752,30.7799,30.8275,21144.0
2021-03-19 12:00:00,32.34,32.38,32.34,32.34,32322.0,30.8371,30.8752,30.8371,30.8371,32322.0
2021-03-19 12:10:00,32.35,32.38,32.31,32.37,25364.0,30.8466,30.8752,30.8085,30.8657,25364.0
2021-03-19 12:20:00,32.36,32.41,32.32,32.33,77832.0,30.8561,30.9038,30.818,30.8275,77832.0
2021-03-19 12:30:00,32.34,32.38,32.3,32.3,24608.0,30.8371,30.8752,30.7989,30.7989,24608.0
2021-03-19 12:40:00,32.31,32.41,32.31,32.4,27806.0,30.8085,30.9038,30.8085,30.8943,27806.0
2021-03-19 12:50:00,32.4,32.41,32.37,32.4,73086.0,30.8943,30.9038,30.8657,30.8943,73086.0
2021-03-19 13:00:00,32.4,32.4,32.28,32.3,34760.0,30.8943,30.8943,30.7799,30.7989,34760.0
2021-03-19 13:10:00,32.32,32.39,32.28,32.38,31958.0,30.818,30.8847,30.7799,30.8752,31958.0
2021-03-19 13:20:00,32.38,32.39,32.34,32.37,28338.0,30.8752,30.8847,30.8371,30.8657,28338.0
2021-03-19 13:30:00,32.38,32.43,32.35,32.43,48284.0,30.8752,30.9229,30.8466,30.9229,48284.0
2021-03-19 13:40:00,32.42,32.43,32.4,32.43,20934.0,30.9134,30.9229,30.8943,30.9229,20934.0
2021-03-19 13:50:00,32.45,32.47,32.37,32.4,31838.0,30.942,30.961,30.8657,30.8943,31838.0
2021-03-19 14:00:00,32.41,32.45,32.35,32.36,31824.0,30.9038,30.942,30.8466,30.8561,31824.0
2021-03-19 14:10:00,32.35,32.38,32.33,32.34,28960.0,30.8466,30.8752,30.8275,30.8371,28960.0
2021-03-19 14:20:00,32.35,32.35,32.3,32.35,22514.0,30.8466,30.8466,30.7989,30.8466,22514.0
2021-03-19 14:30:00,32.35,32.42,32.34,32.39,29712.0,30.8466,30.9134,30.8371,30.8847,29712.0
2021-03-19 14:40:00,32.41,32.42,32.36,32.38,21128.0,30.9038,30.9134,30.8561,30.8752,21128.0
2021-03-19 14:50:00,32.37,32.38,32.31,32.37,46862.0,30.8657,30.8752,30.8085,30.8657,46862.0
2021-03-19 15:00:00,32.38,32.38,32.32,32.32,45300.0,30.8752,30.8752,30.818,30.818,45300.0
2021-03-19 15:10:00,32.32,32.36,32.29,32.29,43458.0,30.818,30.8561,30.7894,30.7894,43458.0
2021-03-19 15:20:00,32.29,32.31,32.24,32.3,50102.0,30.7894,30.8085,30.7417,30.7989,50102.0
2021-03-19 15:30:00,32.3,32.41,32.27,32.35,76106.0,30.7989,30.9038,30.7703,30.8466,76106.0
2021-03-19 15:40:00,32.37,32.47,32.36,32.43,133740.0,30.8657,30.961,30.8561,30.9229,133740.0
2021-03-19 15:50:00,32.41,32.44,32.15,32.15,538762.0,30.9038,30.9324,30.6559,30.6559,538762.0
2021-03-22 09:30:00,32.13,32.27,32.0,32.22,125498.0,30.7741,30.9082,30.6496,30.8603,125498.0
2021-03-22 09:40:00,32.23,32.29,32.02,32.09,77904.0,30.8699,30.9274,30.6688,30.7358,77904.0
2021-03-22 09:50:00,32.12,32.13,32.04,32.05,44292.0,30.7646,30.7741,30.6879,30.6975,44292.0
2021-03-22 10:00:00,32.06,32.11,31.99,32.02,41850.0,30.7071,30.755,30.64,30.6688,41850.0
2021-03-22 10:10:00,32.03,32.05,31.95,32.02,29410.0,30.6783,30.6975,30.6017,30.6688,29410.0
2021-03-22 10:20:00,32.04,32.05,31.93,31.99,33686.0,30.6879,30.6975,30.5826,30.64,33686.0
2021-03-22 10:30:00,32.0,32.06,31.96,32.06,20848.0,30.6496,30.7071,30.6113,30.7071,20848.0
2021-03-22 10:40:00,32.07,32.16,32.04,32.1,25130.0,30.7167,30.8029,30.6879,30.7454,25130.0
2021-03-22 10:50:00,32.12,32.14,32.04,32.07,46374.0,30.7646,30.7837,30.6879,30.7167,46374.0
2021-03-22 11:00:00,32.07,32.19,32.03,32.18,59164.0,30.7167,30.8316,30.6783,30.822,59164.0
2021-03-22 11:10:00,32.17,32.18,32.1,32.15,25330.0,30.8124,30.822,30.7454,30.7933,25330.0
2021-03-22 11:20:00,32.15,32.18,32.11,32.12,20654.0,30.7933,30.822,30.755,30.7646,20654.0
2021-03-22 11:30:00,32.12,32.27,32.11,32.27,44070.0,30.7646,30.9082,30.755,30.9082,44070.0
2021-03-22 11:40:00,32.26,32.27,32.19,32.19,41470.0,30.8986,30.9082,30.8316,30.8316,41470.0
2021-03-22 11:50:00,32.2,32.24,32.18,32.19,51852.0,30.8412,30.8795,30.822,30.8316,51852.0
2021-03-22 12:00:00,32.2,32.25,32.19,32.24,57942.0,30.8412,30.8891,30.8316,30.8795,57942.0
2021-03-22 12:10:00,32.23,32.33,32.22,32.32,178140.0,30.8699,30.9657,30.8603,30.9561,178140.0
2021-03-22 12:20:00,32.31,32.37,32.31,32.34,61086.0,30.9465,31.004,30.9465,30.9753,61086.0
2021-03-22 12:30:00,32.35,32.36,32.32,32.32,40342.0,30.9848,30.9944,30.9561,30.9561,40342.0
2021-03-22 12:40:00,32.32,32.45,32.32,32.42,50370.0,30.9561,31.0806,30.9561,31.0519,50370.0
2021-03-22 12:50:00,32.42,32.46,32.42,32.46,63726.0,31.0519,31.0902,31.0519,31.0902,63726.0
2021-03-22 13:00:00,32.47,32.47,32.35,32.37,59944.0,31.0998,31.0998,30.9848,31.004,59944.0
2021-03-22 13:10:00,32.37,32.42,32.35,32.4,48812.0,31.004,31.0519,30.9848,31.0327,48812.0
2021-03-22 13:20:00,32.4,32.42,32.37,32.37,44768.0,31.0327,31.0519,31.004,31.004,44768.0
2021-03-22 13:30:00,32.37,32.4,32.37,32.39,40498.0,31.004,31.0327,31.004,31.0232,40498.0
2021-03-22 13:40:00,32.38,32.46,32.38,32.46,44632.0,31.0136,31.0902,31.0136,31.0902,44632.0
2021-03-22 13:50:00,32.45,32.48,32.44,32.48,42120.0,31.0806,31.1094,31.071,31.1094,42120.0
2021-03-22 14:00:00,32.47,32.53,32.47,32.49,53358.0,31.0998,31.1572,31.0998,31.1189,53358.0
2021-03-22 14:10:00,32.49,32.49,32.41,32.41,48968.0,31.1189,31.1189,31.0423,31.0423,48968.0
2021-03-22 14:20:00,32.41,32.47,32.4,32.45,46268.0,31.0423,31.0998,31.0327,31.0806,46268.0
2021-03-22 14:30:00,32.45,32.53,32.45,32.52,47144.0,31.0806,31.1572,31.0806,31.1477,47144.0
2021-03-22 14:40:00,32.52,32.54,32.5,32.51,46098.0,31.1477,31.1668,31.1285,31.1381,46098.0
2021-03-22 14:50:00,32.5,32.51,32.43,32.5,68910.0,31.1285,31.1381,31.0615,31.1285,68910.0
2021-03-22 15:00:00,32.5,32.51,32.47,32.48,57042.0,31.1285,31.1381,31.0998,31.1094,57042.0
2021-03-22 15:10:00,32.47,32.49,32.42,32.42,41962.0,31.0998,31.1189,31.0519,31.0519,41962.0
2021-03-22 15:20:00,32.42,32.43,32.37,32.37,60884.0,31.0519,31.0615,31.004,31.004,60884.0
2021-03-22 15:30:00,32.37,32.43,32.37,32.42,113372.0,31.004,31.0615,31.004,31.0519,113372.0
2021-03-22 15:40:00,32.42,32.44,32.35,32.35,122246.0,31.0519,31.071,30.9848,30.9848,122246.0
2021-03-22 15:50:00,32.35,32.4,32.32,32.35,360056.0,30.9848,31.0327,30.9561,30.9848,360056.0
2021-03-23 09:30:00,32.1,32.4,32.1,32.36,133914.0,30.7454,31.0327,30.7454,30.9944,133914.0
2021-03-23 09:40:00,32.37,32.42,32.26,32.4,73562.0,31.004,31.0519,30.8986,31.0327,73562.0
2021-03-23 09:50:00,32.41,32.47,32.25,32.3,84652.0,31.0423,31.0998,30.8891,30.937,84652.0
2021-03-23 10:00:00,32.3,32.31,32.12,32.12,185020.0,30.937,30.9465,30.7646,30.7646,185020.0
2021-03-23 10:10:00,32.14,32.26,32.1,32.23,78654.0,30.7837,30.8986,30.7454,30.8699,78654.0
2021-03-23 10:20:00,32.23,32.24,32.13,32.17,70770.0,30.8699,30.8795,30.7741,30.8124,70770.0
2021-03-23 10:30:00,32.16,32.18,31.98,32.06,116956.0,30.8029,30.822,30.6305,30.7071,116956.0
2021-03-23 10:40:00,32.06,32.17,32.02,32.12,159358.0,30.7071,30.8124,30.6688,30.7646,159358.0
2021-03-23 10:50:00,32.11,32.24,32.11,32.23,245662.0,30.755,30.8795,30.755,30.8699,245662.0
2021-03-23 11:00:00,32.23,32.29,32.18,32.23,105698.0,30.8699,30.9274,30.822,30.8699,105698.0
2021-03-23 11:10:00,32.23,32.26,32.19,32.21,95478.0,30.8699,30.8986,30.8316,30.8508,95478.0
2021-03-23 11:20:00,32.2,32.3,32.2,32.29,97282.0,30.8412,30.937,30.8412,30.9274,97282.0
2021-03-23 11:30:00,32.28,32.33,32.13,32.14,83608.0,30.9178,30.9657,30.7741,30.7837,83608.0
2021-03-23 11:40:00,32.15,32.15,32.06,32.09,53110.0,30.7933,30.7933,30.7071,30.7358,53110.0
2021-03-23 11:50:00,32.09,32.09,31.97,32.0,45536.0,30.7358,30.7358,30.6209,30.6496,45536.0
2021-03-23 12:00:00,32.02,32.08,31.94,31.99,46592.0,30.6688,30.7262,30.5921,30.64,46592.0
2021-03-23 12:10:00,32.0,32.0,31.92,31.94,41012.0,30.6496,30.6496,30.573,30.5921,41012.0
2021-03-23 12:20:00,31.94,32.0,31.93,31.96,104576.0,30.5921,30.6496,30.5826,30.6113,104576.0
2021-03-23 12:30:00,31.96,31.99,31.91,31.98,62638.0,30.6113,30.64,30.5634,30.6305,62638.0
2021-03-23 12:40:00,31.96,31.98,31.91,31.92,37300.0,30.6113,30.6305,30.5634,30.573,37300.0
2021-03-23 12:50:00,31.92,31.95,31.92,31.92,48836.0,30.573,30.6017,30.573,30.573,48836.0
2021-03-23 13:00:00,31.93,31.93,31.88,31.9,32696.0,30.5826,30.5826,30.5347,30.5538,32696.0
2021-03-23 13:10:00,31.9,31.96,31.89,31.96,45168.0,30.5538,30.6113,30.5443,30.6113,45168.0
2021-03-23 13:20:00,31.95,31.98,31.86,31.86,56238.0,30.6017,30.6305,30.5155,30.5155,56238.0
2021-03-23 13:30:00,31.86,31.88,31.79,31.8,48296.0,30.5155,30.5347,30.4485,30.4581,48296.0
2021-03-23 13:40:00,31.8,31.8,31.71,31.77,45120.0,30.4581,30.4581,30.3719,30.4293,45120.0
2021-03-23 13:50:00,31.76,31.77,31.67,31.7,68558.0,30.4197,30.4293,30.3335,30.3623,68558.0
2021-03-23 14:00:00,31.69,31.71,31.65,31.7,86626.0,30.3527,30.3719,30.3144,30.3623,86626.0
2021-03-23 14:10:00,31.68,31.71,31.64,31.64,43780.0,30.3431,30.3719,30.3048,30.3048,43780.0
2021-03-23 14:20:00,31.64,31.67,31.62,31.64,43384.0,30.3048,30.3335,30.2857,30.3048,43384.0
2021-03-23 14:30:00,31.64,31.64,31.54,31.55,57508.0,30.3048,30.3048,30.209,30.2186,57508.0
2021-03-23 14:40:00,31.56,31.56,31.47,31.54,55230.0,30.2282,30.2282,30.142,30.209,55230.0
2021-03-23 14:50:00,31.54,31.56,31.42,31.45,77496.0,30.209,30.2282,30.0941,30.1228,77496.0
2021-03-23 15:00:00,31.44,31.49,31.4,31.4,69636.0,30.1132,30.1611,30.0749,30.0749,69636.0
2021-03-23 15:10:00,31.4,31.42,31.35,31.36,90920.0,30.0749,30.0941,30.027,30.0366,90920.0
2021-03-23 15:20:00,31.35,31.38,31.27,31.34,58350.0,30.027,30.0558,29.9504,30.0175,58350.0
2021-03-23 15:30:00,31.33,31.34,31.28,31.32,73832.0,30.0079,30.0175,29.96,29.9983,73832.0
2021-03-23 15:40:00,31.32,31.39,31.32,31.34,184752.0,29.9983,30.0654,29.9983,30.0175,184752.0
2021-03-23 15:50:00,31.33,31.48,31.3,31.47,465014.0,30.0079,30.1516,29.9792,30.142,465014.0
2021-03-24 09:30:00,31.61,31.76,31.54,31.6,144718.0,30.2761,30.4197,30.209,30.2665,144718.0
2021-03-24 09:40:00,31.63,31.77,31.56,31.73,46268.0,30.2952,30.4293,30.2282,30.391,46268.0
2021-03-24 09:50:00,31.71,31.72,31.56,31.56,24676.0,30.3719,30.3814,30.2282,30.2282,24676.0
2021-03-24 10:00:00,31.59,31.7,31.55,31.64,39164.0,30.2569,30.3623,30.2186,30.3048,39164.0
2021-03-24 10:10:00,31.63,31.73,31.61,31.65,70662.0,30.2952,30.391,30.2761,30.3144,70662.0
2021-03-24 10:20:00,31.66,31.84,31.66,31.83,118032.0,30.324,30.4964,30.324,30.4868,118032.0
2021-03-24 10:30:00,31.83,31.97,31.81,31.96,62028.0,30.4868,30.6209,30.4676,30.6113,62028.0
2021-03-24 10:40:00,31.96,32.17,31.96,32.15,76400.0,30.6113,30.8124,30.6113,30.7933,76400.0
2021-03-24 10:50:00,32.15,32.22,32.1,32.11,112128.0,30.7933,30.8603,30.7454,30.755,112128.0
2021-03-24 11:00:00,32.12,32.13,32.01,32.02,40626.0,30.7646,30.7741,30.6592,30.6688,40626.0
2021-03-24 11:10:00,32.01,32.03,31.95,31.97,40552.0,30.6592,30.6783,30.6017,30.6209,40552.0
2021-03-24 11:20:00,31.97,32.06,31.95,32.02,48854.0,30.6209,30.7071,30.6017,30.6688,48854.0
2021-03-24 11:30:00,32.01,32.04,31.98,32.02,26872.0,30.6592,30.6879,30.6305,30.6688,26872.0
2021-03-24 11:40:00,32.02,32.05,32.0,32.04,42228.0,30.6688,30.6975,30.6496,30.6879,42228.0
2021-03-24 11:50:00,32.04,32.04,31.95,32.01,45004.0,30.6879,30.6879,30.6017,30.6592,45004.0
2021-03-24 12:00:00,32.0,32.07,31.99,32.07,27788.0,30.6496,30.7167,30.64,30.7167,27788.0
2021-03-24 12:10:00,32.07,32.08,32.02,32.04,37494.0,30.7167,30.7262,30.6688,30.6879,37494.0
2021-03-24 12:20:00,32.05,32.06,31.99,32.02,25910.0,30.6975,30.7071,30.64,30.6688,25910.0
2021-03-24 12:30:00,32.02,32.02,31.97,31.98,47698.0,30.6688,30.6688,30.6209,30.6305,47698.0
2021-03-24 12:40:00,32.0,32.05,31.97,31.99,71030.0,30.6496,30.6975,30.6209,30.64,71030.0
2021-03-24 12:50:00,31.99,32.02,31.95,32.0,82170.0,30.64,30.6688,30.6017,30.6496,82170.0
2021-03-24 13:00:00,31.99,31.99,31.93,31.96,63028.0,30.64,30.64,30.5826,30.6113,63028.0
2021-03-24 13:10:00,31.96,31.96,31.89,31.95,72598.0,30.6113,30.6113,30.5443,30.6017,72598.0
2021-03-24 13:20:00,31.96,32.01,31.95,31.99,26576.0,30.6113,30.6592,30.6017,30.64,26576.0
2021-03-24 13:30:00,32.0,32.03,31.96,32.01,30614.0,30.6496,30.6783,30.6113,30.6592,30614.0
2021-03-24 13:40:00,32.01,32.02,31.93,32.0,38442.0,30.6592,30.6688,30.5826,30.6496,38442.0
2021-03-24 13:50:00,32.01,32.06,32.01,32.04,30598.0,30.6592,30.7071,30.6592,30.6879,30598.0
2021-03-24 14:00:00,32.05,32.05,31.97,32.02,54422.0,30.6975,30.6975,30.6209,30.6688,54422.0
2021-03-24 14:10:00,32.01,32.02,32.0,32.02,48702.0,30.6592,30.6688,30.6496,30.6688,48702.0
2021-03-24 14:20:00,32.02,32.04,31.97,31.99,67142.0,30.6688,30.6879,30.6209,30.64,67142.0
2021-03-24 14:30:00,31.98,32.02,31.9,31.98,84484.0,30.6305,30.6688,30.5538,30.6305,84484.0
2021-03-24 14:40:00,31.98,32.06,31.93,32.06,88998.0,30.6305,30.7071,30.5826,30.7071,88998.0
2021-03-24 14:50:00,32.06,32.07,31.96,32.02,76054.0,30.7071,30.7167,30.6113,30.6688,76054.0
2021-03-24 15:00:00,32.02,32.11,32.01,32.08,65284.0,30.6688,30.755,30.6592,30.7262,65284.0
2021-03-24 15:10:00,32.09,32.1,32.05,32.07,99792.0,30.7358,30.7454,30.6975,30.7167,99792.0
2021-03-24 15:20:00,32.08,32.08,31.99,32.01,81858.0,30.7262,30.7262,30.64,30.6592,81858.0
2021-03-24 15:30:00,32.02,32.04,31.98,32.0,144854.0,30.6688,30.6879,30.6305,30.6496,144854.0
2021-03-24 15:40:00,32.0,32.04,31.97,31.99,112216.0,30.6496,30.6879,30.6209,30.64,112216.0
2021-03-24 15:50:00,31.98,31.99,31.81,31.83,244166.0,30.6305,30.64,30.4676,30.4868,244166.0
2021-03-25 09:30:00,31.61,31.72,31.42,31.68,121586.0,30.2761,30.3814,30.0941,30.3431,121586.0
2021-03-25 09:40:00,31.69,31.81,31.67,31.77,57990.0,30.3527,30.4676,30.3335,30.4293,57990.0
2021-03-25 09:50:00,31.76,31.82,31.65,31.75,119240.0,30.4197,30.4772,30.3144,30.4102,119240.0
2021-03-25 10:00:00,31.75,31.9,31.7,31.9,77122.0,30.4102,30.5538,30.3623,30.5538,77122.0
2021-03-25 10:10:00,31.88,31.88,31.79,31.86,62280.0,30.5347,30.5347,30.4485,30.5155,62280.0
2021-03-25 10:20:00,31.87,31.92,31.83,31.87,50286.0,30.5251,30.573,30.4868,30.5251,50286.0
2021-03-25 10:30:00,31.86,31.86,31.74,31.77,67796.0,30.5155,30.5155,30.4006,30.4293,67796.0
2021-03-25 10:40:00,31.78,31.79,31.71,31.75,104286.0,30.4389,30.4485,30.3719,30.4102,104286.0
2021-03-25 10:50:00,31.74,31.75,31.58,31.68,111778.0,30.4006,30.4102,30.2473,30.3431,111778.0
2021-03-25 11:00:00,31.67,31.71,31.6,31.64,104622.0,30.3335,30.3719,30.2665,30.3048,104622.0
2021-03-25 11:10:00,31.64,31.76,31.61,31.75,42808.0,30.3048,30.4197,30.2761,30.4102,42808.0
2021-03-25 11:20:00,31.75,31.82,31.69,31.81,37180.0,30.4102,30.4772,30.3527,30.4676,37180.0
2021-03-25 11:30:00,31.81,31.9,31.8,31.86,38854.0,30.4676,30.5538,30.4581,30.5155,38854.0
2021-03-25 11:40:00,31.86,31.86,31.74,31.8,30422.0,30.5155,30.5155,30.4006,30.4581,30422.0
2021-03-25 11:50:00,31.8,31.96,31.78,31.96,35062.0,30.4581,30.6113,30.4389,30.6113,35062.0
2021-03-25 12:00:00,31.98,32.0,31.91,31.93,62352.0,30.6305,30.6496,30.5634,30.5826,62352.0
2021-03-25 12:10:00,31.94,31.99,31.88,31.98,45762.0,30.5921,30.64,30.5347,30.6305,45762.0
2021-03-25 12:20:00,31.98,32.07,31.95,32.04,55184.0,30.6305,30.7167,30.6017,30.6879,55184.0
2021-03-25 12:30:00,32.06,32.07,31.98,32.0,33944.0,30.7071,30.7167,30.6305,30.6496,33944.0
2021-03-25 12:40:00,32.01,32.15,32.0,32.13,47288.0,30.6592,30.7933,30.6496,30.7741,47288.0
2021-03-25 12:50:00,32.13,32.15,32.09,32.11,23608.0,30.7741,30.7933,30.7358,30.755,23608.0
2021-03-25 13:00:00,32.1,32.12,32.04,32.09,26618.0,30.7454,30.7646,30.6879,30.7358,26618.0
2021-03-25 13:10:00,32.09,32.16,32.08,32.1,21610.0,30.7358,30.8029,30.7262,30.7454,21610.0
2021-03-25 13:20:00,32.12,32.12,32.05,32.08,21996.0,30.7646,30.7646,30.6975,30.7262,21996.0
2021-03-25 13:30:00,32.08,32.1,32.01,32.08,26814.0,30.7262,30.7454,30.6592,30.7262,26814.0
2021-03-25 13:40:00,32.07,32.2,32.07,32.11,41040.0,30.7167,30.8412,30.7167,30.755,41040.0
2021-03-25 13:50:00,32.12,32.12,32.04,32.05,26298.0,30.7646,30.7646,30.6879,30.6975,26298.0
2021-03-25 14:00:00,32.04,32.05,31.99,32.0,35262.0,30.6879,30.6975,30.64,30.6496,35262.0
2021-03-25 14:10:00,32.0,32.1,31.97,32.1,41398.0,30.6496,30.7454,30.6209,30.7454,41398.0
2021-03-25 14:20:00,32.1,32.1,31.96,31.96,41936.0,30.7454,30.7454,30.6113,30.6113,41936.0
2021-03-25 14:30:00,31.95,32.03,31.95,32.02,112262.0,30.6017,30.6783,30.6017,30.6688,112262.0
2021-03-25 14:40:00,32.02,32.13,32.01,32.1,210926.0,30.6688,30.7741,30.6592,30.7454,210926.0
2021-03-25 14:50:00,32.1,32.24,32.1,32.24,62612.0,30.7454,30.8795,30.7454,30.8795,62612.0
2021-03-25 15:00:00,32.24,32.26,32.21,32.22,37726.0,30.8795,30.8986,30.8508,30.8603,37726.0
2021-03-25 15:10:00,32.21,32.32,32.21,32.29,78572.0,30.8508,30.9561,30.8508,30.9274,78572.0
2021-03-25 15:20:00,32.28,32.3,32.24,32.27,51790.0,30.9178,30.937,30.8795,30.9082,51790.0
2021-03-25 15:30:00,32.26,32.3,32.24,32.26,78844.0,30.8986,30.937,30.8795,30.8986,78844.0
2021-03-25 15:40:00,32.27,32.32,32.25,32.29,109204.0,30.9082,30.9561,30.8891,30.9274,109204.0
2021-03-25 15:50:00,32.29,32.31,32.19,32.25,408088.0,30.9274,30.9465,30.8316,30.8891,408088.0
2021-03-26 09:30:00,32.47,32.59,32.34,32.39,99052.0,31.0998,31.2147,30.9753,31.0232,99052.0
2021-03-26 09:40:00,32.4,32.48,32.35,32.4,54064.0,31.0327,31.1094,30.9848,31.0327,54064.0
2021-03-26 09:50:00,32.38,32.5,32.35,32.49,34852.0,31.0136,31.1285,30.9848,31.1189,34852.0
2021-03-26 10:00:00,32.48,32.49,32.34,32.39,43740.0,31.1094,31.1189,30.9753,31.0232,43740.0
2021-03-26 10:10:00,32.39,32.6,32.36,32.58,33628.0,31.0232,31.2243,30.9944,31.2051,33628.0
2021-03-26 10:20:00,32.58,32.64,32.54,32.63,42618.0,31.2051,31.2626,31.1668,31.253,42618.0
2021-03-26 10:30:00,32.63,32.68,32.6,32.65,40852.0,31.253,31.3009,31.2243,31.2722,40852.0
2021-03-26 10:40:00,32.65,32.79,32.6,32.61,88526.0,31.2722,31.4063,31.2243,31.2339,88526.0
2021-03-26 10:50:00,32.6,32.72,32.6,32.63,97770.0,31.2243,31.3392,31.2243,31.253,97770.0
2021-03-26 11:00:00,32.62,32.67,32.58,32.61,50702.0,31.2435,31.2913,31.2051,31.2339,50702.0
2021-03-26 11:10:00,32.6,32.6,32.48,32.51,47058.0,31.2243,31.2243,31.1094,31.1381,47058.0
2021-03-26 11:20:00,32.51,32.54,32.4,32.46,35788.0,31.1381,31.1668,31.0327,31.0902,35788.0
2021-03-26 11:30:00,32.44,32.54,32.44,32.52,35684.0,31.071,31.1668,31.071,31.1477,35684.0
2021-03-26 11:40:00,32.52,32.54,32.46,32.5,47262.0,31.1477,31.1668,31.0902,31.1285,47262.0
2021-03-26 11:50:00,32.5,32.51,32.46,32.49,50346.0,31.1285,31.1381,31.0902,31.1189,50346.0
2021-03-26 12:00:00,32.47,32.52,32.47,32.5,49772.0,31.0998,31.1477,31.0998,31.1285,49772.0
2021-03-26 12:10:00,32.49,32.53,32.49,32.51,104538.0,31.1189,31.1572,31.1189,31.1381,104538.0
2021-03-26 12:20:00,32.51,32.51,32.43,32.46,35516.0,31.1381,31.1381,31.0615,31.0902,35516.0
2021-03-26 12:30:00,32.46,32.55,32.46,32.52,59524.0,31.0902,31.1764,31.0902,31.1477,59524.0
2021-03-26 12:40:00,32.52,32.58,32.52,32.57,70410.0,31.1477,31.2051,31.1477,31.1956,70410.0
2021-03-26 12:50:00,32.57,32.58,32.52,32.53,62332.0,31.1956,31.2051,31.1477,31.1572,62332.0
2021-03-26 13:00:00,32.53,32.55,32.52,32.52,78202.0,31.1572,31.1764,31.1477,31.1477,78202.0
2021-03-26 13:10:00,32.53,32.55,32.49,32.53,290570.0,31.1572,31.1764,31.1189,31.1572,290570.0
2021-03-26 13:20:00,32.53,32.7,32.51,32.7,76938.0,31.1572,31.3201,31.1381,31.3201,76938.0
2021-03-26 13:30:00,32.7,32.72,32.63,32.64,33542.0,31.3201,31.3392,31.253,31.2626,33542.0
2021-03-26 13:40:00,32.63,32.63,32.54,32.54,39088.0,31.253,31.253,31.1668,31.1668,39088.0
2021-03-26 13:50:00,32.55,32.62,32.52,32.61,24480.0,31.1764,31.2435,31.1477,31.2339,24480.0
2021-03-26 14:00:00,32.61,32.7,32.56,32.57,47184.0,31.2339,31.3201,31.186,31.1956,47184.0
2021-03-26 14:10:00,32.58,32.59,32.48,32.49,96516.0,31.2051,31.2147,31.1094,31.1189,96516.0
2021-03-26 14:20:00,32.5,32.67,32.49,32.66,67976.0,31.1285,31.2913,31.1189,31.2818,67976.0
2021-03-26 14:30:00,32.66,32.78,32.64,32.76,54496.0,31.2818,31.3967,31.2626,31.3775,54496.0
2021-03-26 14:40:00,32.74,32.77,32.59,32.6,45828.0,31.3584,31.3871,31.2147,31.2243,45828.0
2021-03-26 14:50:00,32.6,32.82,32.6,32.81,46256.0,31.2243,31.435,31.2243,31.4254,46256.0
2021-03-26 15:00:00,32.81,32.86,32.8,32.8,61080.0,31.4254,31.4733,31.4159,31.4159,61080.0
2021-03-26 15:10:00,32.81,32.9,32.81,32.9,44688.0,31.4254,31.5116,31.4254,31.5116,44688.0
2021-03-26 15:20:00,32.9,32.91,32.83,32.84,42588.0,31.5116,31.5212,31.4446,31.4542,42588.0
2021-03-26 15:30:00,32.85,32.98,32.85,32.92,100538.0,31.4637,31.5883,31.4637,31.5308,100538.0
2021-03-26 15:40:00,32.92,33.0,32.88,33.0,104420.0,31.5308,31.6074,31.4925,31.6074,104420.0
2021-03-26 15:50:00,33.0,33.3,32.98,33.24,624926.0,31.6074,31.8948,31.5883,31.8373,624926.0
2021-03-29 09:30:00,33.17,33.28,33.13,33.19,137368.0,31.7702,31.8756,31.7319,31.7894,137368.0
2021-03-29 09:40:00,33.17,33.36,33.13,33.26,83698.0,31.7702,31.9522,31.7319,31.8564,83698.0
2021-03-29 09:50:00,33.27,33.42,33.26,33.27,57832.0,31.866,32.0097,31.8564,31.866,57832.0
2021-03-29 10:00:00,33.24,33.26,33.07,33.09,49028.0,31.8373,31.8564,31.6745,31.6936,49028.0
2021-03-29 10:10:00,33.09,33.14,33.06,33.12,48766.0,31.6936,31.7415,31.6649,31.7224,48766.0
2021-03-29 10:20:00,33.1,33.1,32.98,33.01,54402.0,31.7032,31.7032,31.5883,31.617,54402.0
2021-03-29 10:30:00,32.99,33.06,32.92,32.97,41036.0,31.5978,31.6649,31.5308,31.5787,41036.0
2021-03-29 10:40:00,32.98,32.98,32.83,32.88,32470.0,31.5883,31.5883,31.4446,31.4925,32470.0
2021-03-29 10:50:00,32.9,32.98,32.9,32.95,61118.0,31.5116,31.5883,31.5116,31.5595,61118.0
2021-03-29 11:00:00,32.95,32.99,32.85,32.9,48136.0,31.5595,31.5978,31.4637,31.5116,48136.0
2021-03-29 11:10:00,32.92,32.93,32.84,32.86,46126.0,31.5308,31.5404,31.4542,31.4733,46126.0
2021-03-29 11:20:00,32.85,32.94,32.82,32.92,47642.0,31.4637,31.5499,31.435,31.5308,47642.0
2021-03-29 11:30:00,32.92,33.02,32.89,32.89,75560.0,31.5308,31.6266,31.5021,31.5021,75560.0
2021-03-29 11:40:00,32.91,32.96,32.88,32.94,53148.0,31.5212,31.5691,31.4925,31.5499,53148.0
2021-03-29 11:50:00,32.93,32.99,32.91,32.96,43696.0,31.5404,31.5978,31.5212,31.5691,43696.0
2021-03-29 12:00:00,32.95,32.96,32.82,32.82,37484.0,31.5595,31.5691,31.435,31.435,37484.0
2021-03-29 12:10:00,32.82,32.84,32.77,32.8,50412.0,31.435,31.4542,31.3871,31.4159,50412.0
2021-03-29 12:20:00,32.8,32.88,32.77,32.88,68554.0,31.4159,31.4925,31.3871,31.4925,68554.0
2021-03-29 12:30:00,32.87,32.96,32.85,32.96,34520.0,31.4829,31.5691,31.4637,31.5691,34520.0
2021-03-29 12:40:00,32.94,32.98,32.93,32.93,36884.0,31.5499,31.5883,31.5404,31.5404,36884.0
2021-03-29 12:50:00,32.93,32.99,32.91,32.97,32982.0,31.5404,31.5978,31.5212,31.5787,32982.0
2021-03-29 13:00:00,32.97,33.06,32.96,33.04,55636.0,31.5787,31.6649,31.5691,31.6457,55636.0
2021-03-29 13:10:00,33.04,33.05,32.99,32.99,35942.0,31.6457,31.6553,31.5978,31.5978,35942.0
2021-03-29 13:20:00,32.99,33.03,32.99,33.0,55588.0,31.5978,31.6361,31.5978,31.6074,55588.0
2021-03-29 13:30:00,33.0,33.12,33.0,33.02,46790.0,31.6074,31.7224,31.6074,31.6266,46790.0
2021-03-29 13:40:00,33.04,33.1,33.01,33.07,52470.0,31.6457,31.7032,31.617,31.6745,52470.0
2021-03-29 13:50:00,33.07,33.11,33.04,33.05,45472.0,31.6745,31.7128,31.6457,31.6553,45472.0
2021-03-29 14:00:00,33.06,33.08,33.02,33.06,69064.0,31.6649,31.684,31.6266,31.6649,69064.0
2021-03-29 14:10:00,33.06,33.1,33.01,33.08,56206.0,31.6649,31.7032,31.617,31.684,56206.0
2021-03-29 14:20:00,33.08,33.12,33.06,33.1,47158.0,31.684,31.7224,31.6649,31.7032,47158.0
2021-03-29 14:30:00,33.1,33.1,33.02,33.04,71340.0,31.7032,31.7032,31.6266,31.6457,71340.0
2021-03-29 14:40:00,33.04,33.14,33.04,33.1,57422.0,31.6457,31.7415,31.6457,31.7032,57422.0
2021-03-29 14:50:00,33.09,33.13,33.04,33.1,42848.0,31.6936,31.7319,31.6457,31.7032,42848.0
2021-03-29 15:00:00,33.09,33.13,33.07,33.1,48424.0,31.6936,31.7319,31.6745,31.7032,48424.0
2021-03-29 15:10:00,33.11,33.16,33.08,33.14,85660.0,31.7128,31.7607,31.684,31.7415,85660.0
2021-03-29 15:20:00,33.15,33.21,33.13,33.17,69234.0,31.7511,31.8086,31.7319,31.7702,69234.0
2021-03-29 15:30:00,33.17,33.17,33.08,33.13,89364.0,31.7702,31.7702,31.684,31.7319,89364.0
2021-03-29 15:40:00,33.13,33.14,33.05,33.08,94678.0,31.7319,31.7415,31.6553,31.684,94678.0
2021-03-29 15:50:00,33.07,33.13,33.06,33.1,401766.0,31.6745,31.7319,31.6649,31.7032,401766.0
2021-03-30 09:30:00,33.04,33.21,33.02,33.09,94922.0,31.6457,31.8086,31.6266,31.6936,94922.0
2021-03-30 09:40:00,33.13,33.16,33.08,33.1,54480.0,31.7319,31.7607,31.684,31.7032,54480.0
2021-03-30 09:50:00,33.1,33.16,33.06,33.1,52892.0,31.7032,31.7607,31.6649,31.7032,52892.0
2021-03-30 10:00:00,33.1,33.1,32.98,33.04,46242.0,31.7032,31.7032,31.5883,31.6457,46242.0
2021-03-30 10:10:00,33.02,33.1,33.01,33.01,40090.0,31.6266,31.7032,31.617,31.617,40090.0
2021-03-30 10:20:00,33.02,33.08,32.91,33.07,37684.0,31.6266,31.684,31.5212,31.6745,37684.0
2021-03-30 10:30:00,33.07,33.1,33.02,33.07,31588.0,31.6745,31.7032,31.6266,31.6745,31588.0
2021-03-30 10:40:00,33.07,33.1,33.02,33.09,90730.0,31.6745,31.7032,31.6266,31.6936,90730.0
2021-03-30 10:50:00,33.1,33.1,32.99,32.99,26922.0,31.7032,31.7032,31.5978,31.5978,26922.0
2021-03-30 11:00:00,32.99,32.99,32.93,32.96,39874.0,31.5978,31.5978,31.5404,31.5691,39874.0
2021-03-30 11:10:00,32.96,32.98,32.92,32.96,49846.0,31.5691,31.5883,31.5308,31.5691,49846.0
2021-03-30 11:20:00,32.95,32.96,32.86,32.95,28850.0,31.5595,31.5691,31.4733,31.5595,28850.0
2021-03-30 11:30:00,32.93,32.95,32.88,32.89,30450.0,31.5404,31.5595,31.4925,31.5021,30450.0
2021-03-30 11:40:00,32.9,32.99,32.89,32.96,34916.0,31.5116,31.5978,31.5021,31.5691,34916.0
2021-03-30 11:50:00,32.96,32.98,32.93,32.95,220292.0,31.5691,31.5883,31.5404,31.5595,220292.0
2021-03-30 12:00:00,32.95,33.04,32.95,33.04,20428.0,31.5595,31.6457,31.5595,31.6457,20428.0
2021-03-30 12:10:00,33.04,33.04,32.97,32.97,42638.0,31.6457,31.6457,31.5787,31.5787,42638.0
2021-03-30 12:20:00,32.97,33.01,32.88,32.95,65752.0,31.5787,31.617,31.4925,31.5595,65752.0
2021-03-30 12:30:00,32.95,32.95,32.88,32.91,47188.0,31.5595,31.5595,31.4925,31.5212,47188.0
2021-03-30 12:40:00,32.92,32.92,32.81,32.81,47036.0,31.5308,31.5308,31.4254,31.4254,47036.0
2021-03-30 12:50:00,32.82,32.84,32.79,32.8,45286.0,31.435,31.4542,31.4063,31.4159,45286.0
2021-03-30 13:00:00,32.8,32.81,32.69,32.72,79524.0,31.4159,31.4254,31.3105,31.3392,79524.0
2021-03-30 13:10:00,32.72,32.8,32.72,32.8,31772.0,31.3392,31.4159,31.3392,31.4159,31772.0
2021-03-30 13:20:00,32.79,32.84,32.79,32.81,34224.0,31.4063,31.4542,31.4063,31.4254,34224.0
2021-03-30 13:30:00,32.81,32.83,32.73,32.74,50954.0,31.4254,31.4446,31.3488,31.3584,50954.0
2021-03-30 13:40:00,32.73,32.76,32.69,32.69,88468.0,31.3488,31.3775,31.3105,31.3105,88468.0
2021-03-30 13:50:00,32.69,32.72,32.62,32.62,77746.0,31.3105,31.3392,31.2435,31.2435,77746.0
2021-03-30 14:00:00,32.62,32.65,32.57,32.64,91550.0,31.2435,31.2722,31.1956,31.2626,91550.0
2021-03-30 14:10:00,32.63,32.66,32.59,32.63,63742.0,31.253,31.2818,31.2147,31.253,63742.0
2021-03-30 14:20:00,32.63,32.67,32.62,32.65,56756.0,31.253,31.2913,31.2435,31.2722,56756.0
2021-03-30 14:30:00,32.66,32.68,32.59,32.62,100246.0,31.2818,31.3009,31.2147,31.2435,100246.0
2021-03-30 14:40:00,32.62,32.64,32.6,32.63,101992.0,31.2435,31.2626,31.2243,31.253,101992.0
2021-03-30 14:50:00,32.63,32.69,32.62,32.69,99362.0,31.253,31.3105,31.2435,31.3105,99362.0
2021-03-30 15:00:00,32.69,32.76,32.67,32.72,112768.0,31.3105,31.3775,31.2913,31.3392,112768.0
2021-03-30 15:10:00,32.71,32.76,32.7,32.73,407412.0,31.3297,31.3775,31.3201,31.3488,407412.0
2021-03-30 15:20:00,32.72,32.73,32.68,32.71,236960.0,31.3392,31.3488,31.3009,31.3297,236960.0
2021-03-30 15:30:00,32.72,32.79,32.71,32.74,277412.0,31.3392,31.4063,31.3297,31.3584,277412.0
2021-03-30 15:40:00,32.74,32.79,32.73,32.74,216084.0,31.3584,31.4063,31.3488,31.3584,216084.0
2021-03-30 15:50:00,32.73,32.82,32.69,32.81,531576.0,31.3488,31.435,31.3105,31.4254,531576.0
2021-03-31 09:30:00,32.78,32.84,32.7,32.76,172808.0,31.3967,31.4542,31.3201,31.3775,172808.0
2021-03-31 09:40:00,32.78,33.02,32.76,32.91,92430.0,31.3967,31.6266,31.3775,31.5212,92430.0
2021-03-31 09:50:00,32.91,32.96,32.83,32.89,81490.0,31.5212,31.5691,31.4446,31.5021,81490.0
2021-03-31 10:00:00,32.88,33.01,32.84,32.96,37056.0,31.4925,31.617,31.4542,31.5691,37056.0
2021-03-31 10:10:00,32.96,32.97,32.83,32.89,41676.0,31.5691,31.5787,31.4446,31.5021,41676.0
2021-03-31 10:20:00,32.89,32.94,32.86,32.9,48182.0,31.5021,31.5499,31.4733,31.5116,48182.0
2021-03-31 10:30:00,32.91,33.04,32.91,33.04,151092.0,31.5212,31.6457,31.5212,31.6457,151092.0
2021-03-31 10:40:00,33.05,33.09,32.95,32.96,43028.0,31.6553,31.6936,31.5595,31.5691,43028.0
2021-03-31 10:50:00,32.94,33.04,32.93,33.01,62248.0,31.5499,31.6457,31.5404,31.617,62248.0
2021-03-31 11:00:00,33.01,33.16,33.01,33.11,69272.0,31.617,31.7607,31.617,31.7128,69272.0
2021-03-31 11:10:00,33.11,33.13,33.07,33.13,82134.0,31.7128,31.7319,31.6745,31.7319,82134.0
2021-03-31 11:20:00,33.13,33.15,33.08,33.13,58756.0,31.7319,31.7511,31.684,31.7319,58756.0
2021-03-31 11:30:00,33.13,33.16,33.07,33.1,53020.0,31.7319,31.7607,31.6745,31.7032,53020.0
2021-03-31 11:40:00,33.1,33.1,33.01,33.05,64094.0,31.7032,31.7032,31.617,31.6553,64094.0
2021-03-31 11:50:00,33.05,33.1,33.04,33.04,48764.0,31.6553,31.7032,31.6457,31.6457,48764.0
2021-03-31 12:00:00,33.04,33.13,33.04,33.09,48668.0,31.6457,31.7319,31.6457,31.6936,48668.0
2021-03-31 12:10:00,33.09,33.13,33.06,33.1,44018.0,31.6936,31.7319,31.6649,31.7032,44018.0
2021-03-31 12:20:00,33.1,33.16,33.1,33.1,33664.0,31.7032,31.7607,31.7032,31.7032,33664.0
2021-03-31 12:30:00,33.1,33.2,33.1,33.16,63156.0,31.7032,31.799,31.7032,31.7607,63156.0
2021-03-31 12:40:00,33.15,33.2,33.13,33.18,39058.0,31.7511,31.799,31.7319,31.7798,39058.0
2021-03-31 12:50:00,33.18,33.21,33.17,33.17,57980.0,31.7798,31.8086,31.7702,31.7702,57980.0
2021-03-31 13:00:00,33.17,33.22,33.16,33.22,39092.0,31.7702,31.8181,31.7607,31.8181,39092.0
2021-03-31 13:10:00,33.22,33.25,33.21,33.21,29130.0,31.8181,31.8469,31.8086,31.8086,29130.0
2021-03-31 13:20:00,33.21,33.22,33.17,33.18,35424.0,31.8086,31.8181,31.7702,31.7798,35424.0
2021-03-31 13:30:00,33.18,33.24,33.16,33.18,57270.0,31.7798,31.8373,31.7607,31.7798,57270.0
2021-03-31 13:40:00,33.18,33.2,33.13,33.2,36404.0,31.7798,31.799,31.7319,31.799,36404.0
2021-03-31 13:50:00,33.19,33.27,33.19,33.24,33666.0,31.7894,31.866,31.7894,31.8373,33666.0
2021-03-31 14:00:00,33.24,33.26,33.14,33.17,35068.0,31.8373,31.8564,31.7415,31.7702,35068.0
2021-03-31 14:10:00,33.16,33.18,33.1,33.14,57996.0,31.7607,31.7798,31.7032,31.7415,57996.0
2021-03-31 14:20:00,33.13,33.21,33.13,33.21,50210.0,31.7319,31.8086,31.7319,31.8086,50210.0
2021-03-31 14:30:00,33.21,33.26,33.21,33.24,49258.0,31.8086,31.8564,31.8086,31.8373,49258.0
2021-03-31 14:40:00,33.24,33.25,33.17,33.22,46220.0,31.8373,31.8469,31.7702,31.8181,46220.0
2021-03-31 14:50:00,33.22,33.24,33.19,33.19,45106.0,31.8181,31.8373,31.7894,31.7894,45106.0
2021-03-31 15:00:00,33.19,33.22,33.08,33.12,66056.0,31.7894,31.8181,31.684,31.7224,66056.0
2021-03-31 15:10:00,33.12,33.19,33.1,33.18,75442.0,31.7224,31.7894,31.7032,31.7798,75442.0
2021-03-31 15:20:00,33.19,33.2,33.13,33.13,71244.0,31.7894,31.799,31.7319,31.7319,71244.0
2021-03-31 15:30:00,33.13,33.18,33.08,33.09,97384.0,31.7319,31.7798,31.684,31.6936,97384.0
2021-03-31 15:40:00,33.08,33.13,33.03,33.08,137476.0,31.684,31.7319,31.6361,31.684,137476.0
2021-03-31 15:50:00,33.1,33.12,32.99,33.02,536270.0,31.7032,31.7224,31.5978,31.6266,536270.0
2021-04-01 09:30:00,33.37,33.37,32.84,32.93,369150.0,31.9618,31.9618,31.4542,31.5404,369150.0
2021-04-01 09:40:00,32.93,33.02,32.83,32.89,93320.0,31.5404,31.6266,31.4446,31.5021,93320.0
2021-04-01 09:50:00,32.91,32.91,32.77,32.85,49556.0,31.5212,31.5212,31.3871,31.4637,49556.0
2021-04-01 10:00:00,32.84,32.98,32.78,32.91,56232.0,31.4542,31.5883,31.3967,31.5212,56232.0
2021-04-01 10:10:00,32.91,32.97,32.85,32.97,60452.0,31.5212,31.5787,31.4637,31.5787,60452.0
2021-04-01 10:20:00,32.97,33.13,32.94,33.07,136606.0,31.5787,31.7319,31.5499,31.6745,136606.0
2021-04-01 10:30:00,33.05,33.17,32.99,33.16,52356.0,31.6553,31.7702,31.5978,31.7607,52356.0
2021-04-01 10:40:00,33.16,33.31,33.14,33.25,79498.0,31.7607,31.9043,31.7415,31.8469,79498.0
2021-04-01 10:50:00,33.24,33.27,33.2,33.24,67404.0,31.8373,31.866,31.799,31.8373,67404.0
2021-04-01 11:00:00,33.24,33.3,33.16,33.18,64248.0,31.8373,31.8948,31.7607,31.7798,64248.0
2021-04-01 11:10:00,33.18,33.24,33.14,33.22,61040.0,31.7798,31.8373,31.7415,31.8181,61040.0
2021-04-01 11:20:00,33.24,33.29,33.23,33.26,57730.0,31.8373,31.8852,31.8277,31.8564,57730.0
2021-04-01 11:30:00,33.26,33.34,33.21,33.3,87976.0,31.8564,31.9331,31.8086,31.8948,87976.0
2021-04-01 11:40:00,33.31,33.31,33.21,33.21,118412.0,31.9043,31.9043,31.8086,31.8086,118412.0
2021-04-01 11:50:00,33.22,33.31,33.22,33.25,50982.0,31.8181,31.9043,31.8181,31.8469,50982.0
2021-04-01 12:00:00,33.24,33.27,33.21,33.24,51970.0,31.8373,31.866,31.8086,31.8373,51970.0
2021-04-01 12:10:00,33.25,33.26,33.21,33.23,41360.0,31.8469,31.8564,31.8086,31.8277,41360.0
2021-04-01 12:20:00,33.24,33.27,33.23,33.26,36568.0,31.8373,31.866,31.8277,31.8564,36568.0
2021-04-01 12:30:00,33.26,33.3,33.25,33.29,43414.0,31.8564,31.8948,31.8469,31.8852,43414.0
2021-04-01 12:40:00,33.29,33.31,33.26,33.26,66078.0,31.8852,31.9043,31.8564,31.8564,66078.0
2021-04-01 12:50:00,33.24,33.29,33.21,33.28,40306.0,31.8373,31.8852,31.8086,31.8756,40306.0
2021-04-01 13:00:00,33.28,33.33,33.27,33.32,49760.0,31.8756,31.9235,31.866,31.9139,49760.0
2021-04-01 13:10:00,33.32,33.35,33.3,33.35,69980.0,31.9139,31.9426,31.8948,31.9426,69980.0
2021-04-01 13:20:00,33.36,33.38,33.33,33.34,66828.0,31.9522,31.9714,31.9235,31.9331,66828.0
2021-04-01 13:30:00,33.33,33.43,33.33,33.43,83190.0,31.9235,32.0193,31.9235,32.0193,83190.0
2021-04-01 13:40:00,33.43,33.52,33.42,33.51,214426.0,32.0193,32.1055,32.0097,32.0959,214426.0
2021-04-01 13:50:00,33.5,33.52,33.49,33.5,87314.0,32.0863,32.1055,32.0767,32.0863,87314.0
2021-04-01 14:00:00,33.5,33.52,33.49,33.5,93542.0,32.0863,32.1055,32.0767,32.0863,93542.0
2021-04-01 14:10:00,33.5,33.52,33.41,33.41,69300.0,32.0863,32.1055,32.0001,32.0001,69300.0
2021-04-01 14:20:00,33.41,33.52,33.41,33.49,99884.0,32.0001,32.1055,32.0001,32.0767,99884.0
2021-04-01 14:30:00,33.5,33.53,33.49,33.52,43466.0,32.0863,32.115,32.0767,32.1055,43466.0
2021-04-01 14:40:00,33.52,33.54,33.51,33.54,44656.0,32.1055,32.1246,32.0959,32.1246,44656.0
2021-04-01 14:50:00,33.54,33.56,33.51,33.53,47360.0,32.1246,32.1438,32.0959,32.115,47360.0
2021-04-01 15:00:00,33.52,33.54,33.49,33.54,64452.0,32.1055,32.1246,32.0767,32.1246,64452.0
2021-04-01 15:10:00,33.54,33.55,33.48,33.49,99374.0,32.1246,32.1342,32.0672,32.0767,99374.0
2021-04-01 15:20:00,33.49,33.49,33.42,33.45,86280.0,32.0767,32.0767,32.0097,32.0384,86280.0
2021-04-01 15:30:00,33.45,33.49,33.45,33.47,116932.0,32.0384,32.0767,32.0384,32.0576,116932.0
2021-04-01 15:40:00,33.47,33.54,33.47,33.53,233838.0,32.0576,32.1246,32.0576,32.115,233838.0
2021-04-01 15:50:00,33.53,33.59,33.48,33.52,503332.0,32.115,32.1725,32.0672,32.1055,503332.0
2021-04-05 09:30:00,33.94,34.16,33.85,33.97,188172.0,32.5077,32.7185,32.4215,32.5365,188172.0
2021-04-05 09:40:00,33.98,33.98,33.85,33.86,18310.0,32.5461,32.5461,32.4215,32.4311,18310.0
2021-04-05 09:50:00,33.86,33.9,33.77,33.84,43458.0,32.4311,32.4694,32.3449,32.412,43458.0
2021-04-05 10:00:00,33.83,34.01,33.76,33.99,86430.0,32.4024,32.5748,32.3353,32.5556,86430.0
2021-04-05 10:10:00,33.99,34.24,33.98,34.21,78700.0,32.5556,32.7951,32.5461,32.7664,78700.0
2021-04-05 10:20:00,34.21,34.33,34.18,34.26,148186.0,32.7664,32.8813,32.7376,32.8142,148186.0
2021-04-05 10:30:00,34.24,34.3,34.2,34.2,70918.0,32.7951,32.8526,32.7568,32.7568,70918.0
2021-04-05 10:40:00,34.21,34.26,34.17,34.2,62300.0,32.7664,32.8142,32.728,32.7568,62300.0
2021-04-05 10:50:00,34.2,34.2,34.07,34.08,58382.0,32.7568,32.7568,32.6323,32.6418,58382.0
2021-04-05 11:00:00,34.09,34.12,34.04,34.1,28216.0,32.6514,32.6802,32.6035,32.661,28216.0
2021-04-05 11:10:00,34.1,34.19,34.1,34.17,38182.0,32.661,32.7472,32.661,32.728,38182.0
2021-04-05 11:20:00,34.16,34.24,34.12,34.24,49590.0,32.7185,32.7951,32.6802,32.7951,49590.0
2021-04-05 11:30:00,34.23,34.29,34.21,34.23,48338.0,32.7855,32.843,32.7664,32.7855,48338.0
2021-04-05 11:40:00,34.23,34.3,34.21,34.29,35166.0,32.7855,32.8526,32.7664,32.843,35166.0
2021-04-05 11:50:00,34.28,34.34,34.27,34.31,41392.0,32.8334,32.8909,32.8238,32.8621,41392.0
2021-04-05 12:00:00,34.29,34.35,34.29,34.33,22376.0,32.843,32.9004,32.843,32.8813,22376.0
2021-04-05 12:10:00,34.34,34.35,34.3,34.34,24502.0,32.8909,32.9004,32.8526,32.8909,24502.0
2021-04-05 12:20:00,34.34,34.41,34.33,34.4,46112.0,32.8909,32.9579,32.8813,32.9483,46112.0
2021-04-05 12:30:00,34.4,34.4,34.34,34.35,43858.0,32.9483,32.9483,32.8909,32.9004,43858.0
2021-04-05 12:40:00,34.35,34.41,34.33,34.4,41560.0,32.9004,32.9579,32.8813,32.9483,41560.0
2021-04-05 12:50:00,34.39,34.4,34.34,34.39,35640.0,32.9388,32.9483,32.8909,32.9388,35640.0
2021-04-05 13:00:00,34.38,34.43,34.36,34.4,24436.0,32.9292,32.9771,32.91,32.9483,24436.0
2021-04-05 13:10:00,34.41,34.42,34.36,34.4,36686.0,32.9579,32.9675,32.91,32.9483,36686.0
2021-04-05 13:20:00,34.38,34.4,34.35,34.36,21502.0,32.9292,32.9483,32.9004,32.91,21502.0
2021-04-05 13:30:00,34.35,34.41,34.35,34.35,35608.0,32.9004,32.9579,32.9004,32.9004,35608.0
2021-04-05 13:40:00,34.35,34.43,34.34,34.42,42808.0,32.9004,32.9771,32.8909,32.9675,42808.0
2021-04-05 13:50:00,34.42,34.45,34.38,34.45,40422.0,32.9675,32.9962,32.9292,32.9962,40422.0
2021-04-05 14:00:00,34.45,34.45,34.38,34.4,39882.0,32.9962,32.9962,32.9292,32.9483,39882.0
2021-04-05 14:10:00,34.4,34.41,34.33,34.36,44580.0,32.9483,32.9579,32.8813,32.91,44580.0
2021-04-05 14:20:00,34.37,34.4,34.33,34.37,34134.0,32.9196,32.9483,32.8813,32.9196,34134.0
2021-04-05 14:30:00,34.36,34.43,34.36,34.43,45580.0,32.91,32.9771,32.91,32.9771,45580.0
2021-04-05 14:40:00,34.42,34.44,34.4,34.41,38800.0,32.9675,32.9866,32.9483,32.9579,38800.0
2021-04-05 14:50:00,34.4,34.44,34.39,34.41,37686.0,32.9483,32.9866,32.9388,32.9579,37686.0
2021-04-05 15:00:00,34.4,34.4,34.31,34.32,41996.0,32.9483,32.9483,32.8621,32.8717,41996.0
2021-04-05 15:10:00,34.32,34.32,34.24,34.3,83384.0,32.8717,32.8717,32.7951,32.8526,83384.0
2021-04-05 15:20:00,34.3,34.32,34.22,34.31,52542.0,32.8526,32.8717,32.7759,32.8621,52542.0
2021-04-05 15:30:00,34.31,34.39,34.29,34.37,87412.0,32.8621,32.9388,32.843,32.9196,87412.0
2021-04-05 15:40:00,34.38,34.41,34.34,34.39,84268.0,32.9292,32.9579,32.8909,32.9388,84268.0
2021-04-05 15:50:00,34.38,34.46,34.38,34.41,334210.0,32.9292,33.0058,32.9292,32.9579,334210.0
2021-04-06 09:30:00,34.24,34.26,34.02,34.24,214336.0,32.7951,32.8142,32.5844,32.7951,214336.0
2021-04-06 09:40:00,34.24,34.3,34.17,34.17,54920.0,32.7951,32.8526,32.728,32.728,54920.0
2021-04-06 09:50:00,34.17,34.24,34.09,34.09,112746.0,32.728,32.7951,32.6514,32.6514,112746.0
2021-04-06 10:00:00,34.1,34.16,33.99,34.04,105782.0,32.661,32.7185,32.5556,32.6035,105782.0
2021-04-06 10:10:00,34.02,34.16,34.02,34.12,47484.0,32.5844,32.7185,32.5844,32.6802,47484.0
2021-04-06 10:20:00,34.11,34.17,34.09,34.12,168130.0,32.6706,32.728,32.6514,32.6802,168130.0
2021-04-06 10:30:00,34.12,34.14,34.07,34.1,91376.0,32.6802,32.6993,32.6323,32.661,91376.0
2021-04-06 10:40:00,34.1,34.13,34.01,34.05,42232.0,32.661,32.6897,32.5748,32.6131,42232.0
2021-04-06 10:50:00,34.05,34.15,34.05,34.08,64348.0,32.6131,32.7089,32.6131,32.6418,64348.0
2021-04-06 11:00:00,34.07,34.12,34.05,34.08,37914.0,32.6323,32.6802,32.6131,32.6418,37914.0
2021-04-06 11:10:00,34.07,34.1,34.04,34.08,64190.0,32.6323,32.661,32.6035,32.6418,64190.0
2021-04-06 11:20:00,34.08,34.18,34.08,34.12,112702.0,32.6418,32.7376,32.6418,32.6802,112702.0
2021-04-06 11:30:00,34.11,34.17,34.1,34.14,61136.0,32.6706,32.728,32.661,32.6993,61136.0
2021-04-06 11:40:00,34.13,34.15,34.09,34.09,95216.0,32.6897,32.7089,32.6514,32.6514,95216.0
2021-04-06 11:50:00,34.09,34.13,34.09,34.1,55544.0,32.6514,32.6897,32.6514,32.661,55544.0
2021-04-06 12:00:00,34.1,34.13,34.09,34.12,60286.0,32.661,32.6897,32.6514,32.6802,60286.0
2021-04-06 12:10:00,34.12,34.14,34.09,34.09,87992.0,32.6802,32.6993,32.6514,32.6514,87992.0
2021-04-06 12:20:00,34.09,34.1,34.04,34.1,61578.0,32.6514,32.661,32.6035,32.661,61578.0
2021-04-06 12:30:00,34.09,34.1,34.07,34.08,32710.0,32.6514,32.661,32.6323,32.6418,32710.0
2021-04-06 12:40:00,34.09,34.1,34.08,34.1,22982.0,32.6514,32.661,32.6418,32.661,22982.0
2021-04-06 12:50:00,34.1,34.13,34.1,34.13,29952.0,32.661,32.6897,32.661,32.6897,29952.0
2021-04-06 13:00:00,34.12,34.13,34.02,34.02,30630.0,32.6802,32.6897,32.5844,32.5844,30630.0
2021-04-06 13:10:00,34.02,34.05,33.99,34.03,55732.0,32.5844,32.6131,32.5556,32.594,55732.0
2021-04-06 13:20:00,34.02,34.02,33.94,33.96,27598.0,32.5844,32.5844,32.5077,32.5269,27598.0
2021-04-06 13:30:00,33.96,34.01,33.93,34.01,43354.0,32.5269,32.5748,32.4982,32.5748,43354.0
2021-04-06 13:40:00,33.99,34.06,33.99,34.05,28380.0,32.5556,32.6227,32.5556,32.6131,28380.0
2021-04-06 13:50:00,34.04,34.08,34.04,34.08,23908.0,32.6035,32.6418,32.6035,32.6418,23908.0
2021-04-06 14:00:00,34.08,34.11,34.07,34.08,40832.0,32.6418,32.6706,32.6323,32.6418,40832.0
2021-04-06 14:10:00,34.07,34.1,34.07,34.08,18128.0,32.6323,32.661,32.6323,32.6418,18128.0
2021-04-06 14:20:00,34.08,34.08,34.04,34.07,37986.0,32.6418,32.6418,32.6035,32.6323,37986.0
2021-04-06 14:30:00,34.07,34.08,34.02,34.06,29690.0,32.6323,32.6418,32.5844,32.6227,29690.0
2021-04-06 14:40:00,34.06,34.12,34.05,34.12,33216.0,32.6227,32.6802,32.6131,32.6802,33216.0
2021-04-06 14:50:00,34.11,34.12,34.07,34.12,30860.0,32.6706,32.6802,32.6323,32.6802,30860.0
2021-04-06 15:00:00,34.12,34.13,34.04,34.07,43906.0,32.6802,32.6897,32.6035,32.6323,43906.0
2021-04-06 15:10:00,34.08,34.13,34.06,34.13,85494.0,32.6418,32.6897,32.6227,32.6897,85494.0
2021-04-06 15:20:00,34.13,34.16,34.11,34.15,55296.0,32.6897,32.7185,32.6706,32.7089,55296.0
2021-04-06 15:30:00,34.16,34.17,34.09,34.09,71614.0,32.7185,32.728,32.6514,32.6514,71614.0
2021-04-06 15:40:00,34.09,34.12,34.08,34.09,87826.0,32.6514,32.6802,32.6418,32.6514,87826.0
2021-04-06 15:50:00,34.1,34.16,34.06,34.16,256762.0,32.661,32.7185,32.6227,32.7185,256762.0
2021-04-07 09:30:00,34.13,34.32,34.1,34.1,337176.0,32.6897,32.8717,32.661,32.661,337176.0
2021-04-07 09:40:00,34.1,34.13,34.01,34.05,75890.0,32.661,32.6897,32.5748,32.6131,75890.0
2021-04-07 09:50:00,34.03,34.17,34.02,34.07,102274.0,32.594,32.728,32.5844,32.6323,102274.0
2021-04-07 10:00:00,34.07,34.1,34.0,34.04,275746.0,32.6323,32.661,32.5652,32.6035,275746.0
2021-04-07 10:10:00,34.04,34.08,33.98,34.05,245456.0,32.6035,32.6418,32.5461,32.6131,245456.0
2021-04-07 10:20:00,34.04,34.09,33.98,34.06,139560.0,32.6035,32.6514,32.5461,32.6227,139560.0
2021-04-07 10:30:00,34.07,34.08,33.98,34.06,107620.0,32.6323,32.6418,32.5461,32.6227,107620.0
2021-04-07 10:40:00,34.06,34.06,33.95,34.0,283124.0,32.6227,32.6227,32.5173,32.5652,283124.0
2021-04-07 10:50:00,34.0,34.03,33.96,34.01,114962.0,32.5652,32.594,32.5269,32.5748,114962.0
2021-04-07 11:00:00,34.02,34.02,33.88,33.92,294684.0,32.5844,32.5844,32.4503,32.4886,294684.0
2021-04-07 11:10:00,33.92,34.01,33.91,33.96,249820.0,32.4886,32.5748,32.479,32.5269,249820.0
2021-04-07 11:20:00,33.96,33.96,33.89,33.93,131124.0,32.5269,32.5269,32.4599,32.4982,131124.0
2021-04-07 11:30:00,33.93,33.95,33.78,33.81,428260.0,32.4982,32.5173,32.3545,32.3832,428260.0
2021-04-07 11:40:00,33.82,33.87,33.77,33.85,80850.0,32.3928,32.4407,32.3449,32.4215,80850.0
2021-04-07 11:50:00,33.85,33.89,33.82,33.84,73896.0,32.4215,32.4599,32.3928,32.412,73896.0
2021-04-07 12:00:00,33.84,33.88,33.83,33.85,104406.0,32.412,32.4503,32.4024,32.4215,104406.0
2021-04-07 12:10:00,33.85,33.85,33.77,33.79,124362.0,32.4215,32.4215,32.3449,32.3641,124362.0
2021-04-07 12:20:00,33.79,33.88,33.77,33.78,184150.0,32.3641,32.4503,32.3449,32.3545,184150.0
2021-04-07 12:30:00,33.77,33.87,33.77,33.84,178614.0,32.3449,32.4407,32.3449,32.412,178614.0
2021-04-07 12:40:00,33.84,33.87,33.81,33.83,66586.0,32.412,32.4407,32.3832,32.4024,66586.0
2021-04-07 12:50:00,33.83,33.87,33.83,33.83,52040.0,32.4024,32.4407,32.4024,32.4024,52040.0
2021-04-07 13:00:00,33.83,33.84,33.8,33.81,56138.0,32.4024,32.412,32.3737,32.3832,56138.0
2021-04-07 13:10:00,33.81,33.85,33.79,33.81,114992.0,32.3832,32.4215,32.3641,32.3832,114992.0
2021-04-07 13:20:00,33.8,33.81,33.73,33.77,127576.0,32.3737,32.3832,32.3066,32.3449,127576.0
2021-04-07 13:30:00,33.77,33.8,33.73,33.8,80976.0,32.3449,32.3737,32.3066,32.3737,80976.0
2021-04-07 13:40:00,33.8,33.85,33.79,33.8,131602.0,32.3737,32.4215,32.3641,32.3737,131602.0
2021-04-07 13:50:00,33.8,33.85,33.76,33.83,125316.0,32.3737,32.4215,32.3353,32.4024,125316.0
2021-04-07 14:00:00,33.84,33.84,33.72,33.76,155092.0,32.412,32.412,32.297,32.3353,155092.0
2021-04-07 14:10:00,33.76,33.83,33.76,33.79,77458.0,32.3353,32.4024,32.3353,32.3641,77458.0
2021-04-07 14:20:00,33.79,33.82,33.78,33.8,89918.0,32.3641,32.3928,32.3545,32.3737,89918.0
2021-04-07 14:30:00,33.8,33.82,33.74,33.74,73008.0,32.3737,32.3928,32.3162,32.3162,73008.0
2021-04-07 14:40:00,33.75,33.81,33.73,33.81,99092.0,32.3258,32.3832,32.3066,32.3832,99092.0
2021-04-07 14:50:00,33.81,33.82,33.74,33.75,82842.0,32.3832,32.3928,32.3162,32.3258,82842.0
2021-04-07 15:00:00,33.75,33.79,33.74,33.76,97248.0,32.3258,32.3641,32.3162,32.3353,97248.0
2021-04-07 15:10:00,33.76,33.77,33.69,33.73,111298.0,32.3353,32.3449,32.2683,32.3066,111298.0
2021-04-07 15:20:00,33.73,33.76,33.72,33.74,139234.0,32.3066,32.3353,32.297,32.3162,139234.0
2021-04-07 15:30:00,33.74,33.74,33.64,33.67,150488.0,32.3162,32.3162,32.2204,32.2491,150488.0
2021-04-07 15:40:00,33.67,33.69,33.65,33.67,169960.0,32.2491,32.2683,32.23,32.2491,169960.0
2021-04-07 15:50:00,33.66,33.69,33.61,33.63,579494.0,32.2396,32.2683,32.1917,32.2108,579494.0
2021-04-08 09:30:00,33.85,33.95,33.46,33.85,374406.0,32.4215,32.5173,32.048,32.4215,374406.0
2021-04-08 09:40:00,33.85,33.85,33.61,33.63,125790.0,32.4215,32.4215,32.1917,32.2108,125790.0
2021-04-08 09:50:00,33.63,33.7,33.52,33.55,91574.0,32.2108,32.2779,32.1055,32.1342,91574.0
2021-04-08 10:00:00,33.55,33.76,33.55,33.63,356464.0,32.1342,32.3353,32.1342,32.2108,356464.0
2021-04-08 10:10:00,33.63,33.75,33.54,33.69,338014.0,32.2108,32.3258,32.1246,32.2683,338014.0
2021-04-08 10:20:00,33.68,33.77,33.68,33.74,182312.0,32.2587,32.3449,32.2587,32.3162,182312.0
2021-04-08 10:30:00,33.74,33.82,33.72,33.77,67984.0,32.3162,32.3928,32.297,32.3449,67984.0
2021-04-08 10:40:00,33.77,33.79,33.67,33.73,71686.0,32.3449,32.3641,32.2491,32.3066,71686.0
2021-04-08 10:50:00,33.73,33.8,33.67,33.74,74014.0,32.3066,32.3737,32.2491,32.3162,74014.0
2021-04-08 11:00:00,33.74,33.88,33.74,33.87,74972.0,32.3162,32.4503,32.3162,32.4407,74972.0
2021-04-08 11:10:00,33.87,33.93,33.85,33.88,60848.0,32.4407,32.4982,32.4215,32.4503,60848.0
2021-04-08 11:20:00,33.88,33.9,33.81,33.87,44906.0,32.4503,32.4694,32.3832,32.4407,44906.0
2021-04-08 11:30:00,33.87,33.91,33.81,33.88,78586.0,32.4407,32.479,32.3832,32.4503,78586.0
2021-04-08 11:40:00,33.88,33.91,33.84,33.87,49422.0,32.4503,32.479,32.412,32.4407,49422.0
2021-04-08 11:50:00,33.87,33.87,33.78,33.8,45516.0,32.4407,32.4407,32.3545,32.3737,45516.0
2021-04-08 12:00:00,33.8,33.81,33.72,33.73,43084.0,32.3737,32.3832,32.297,32.3066,43084.0
2021-04-08 12:10:00,33.73,33.81,33.72,33.8,30752.0,32.3066,32.3832,32.297,32.3737,30752.0
2021-04-08 12:20:00,33.8,33.81,33.75,33.79,40932.0,32.3737,32.3832,32.3258,32.3641,40932.0
2021-04-08 12:30:00,33.8,33.88,33.78,33.82,76166.0,32.3737,32.4503,32.3545,32.3928,76166.0
2021-04-08 12:40:00,33.82,33.94,33.82,33.88,84160.0,32.3928,32.5077,32.3928,32.4503,84160.0
2021-04-08 12:50:00,33.88,33.94,33.87,33.9,253828.0,32.4503,32.5077,32.4407,32.4694,253828.0
2021-04-08 13:00:00,33.9,33.97,33.9,33.95,75054.0,32.4694,32.5365,32.4694,32.5173,75054.0
2021-04-08 13:10:00,33.95,34.01,33.92,33.96,103184.0,32.5173,32.5748,32.4886,32.5269,103184.0
2021-04-08 13:20:00,33.97,34.01,33.95,33.99,63722.0,32.5365,32.5748,32.5173,32.5556,63722.0
2021-04-08 13:30:00,33.99,34.02,33.92,33.95,126844.0,32.5556,32.5844,32.4886,32.5173,126844.0
2021-04-08 13:40:00,33.95,34.01,33.95,33.98,238486.0,32.5173,32.5748,32.5173,32.5461,238486.0
2021-04-08 13:50:00,33.98,33.99,33.97,33.98,53894.0,32.5461,32.5556,32.5365,32.5461,53894.0
2021-04-08 14:00:00,33.98,34.01,33.97,33.97,60378.0,32.5461,32.5748,32.5365,32.5365,60378.0
2021-04-08 14:10:00,33.97,33.99,33.96,33.99,73784.0,32.5365,32.5556,32.5269,32.5556,73784.0
2021-04-08 14:20:00,33.99,34.03,33.97,34.02,125064.0,32.5556,32.594,32.5365,32.5844,125064.0
2021-04-08 14:30:00,34.01,34.02,33.99,34.01,76366.0,32.5748,32.5844,32.5556,32.5748,76366.0
2021-04-08 14:40:00,34.02,34.04,33.98,33.99,138168.0,32.5844,32.6035,32.5461,32.5556,138168.0
2021-04-08 14:50:00,33.99,34.01,33.98,34.0,43520.0,32.5556,32.5748,32.5461,32.5652,43520.0
2021-04-08 15:00:00,33.99,34.02,33.98,34.01,90254.0,32.5556,32.5844,32.5461,32.5748,90254.0
2021-04-08 15:10:00,34.02,34.02,33.97,34.0,44744.0,32.5844,32.5844,32.5365,32.5652,44744.0
2021-04-08 15:20:00,34.0,34.0,33.98,33.99,46164.0,32.5652,32.5652,32.5461,32.5556,46164.0
2021-04-08 15:30:00,34.0,34.01,33.97,34.01,128002.0,32.5652,32.5748,32.5365,32.5748,128002.0
2021-04-08 15:40:00,34.01,34.02,33.98,33.99,77604.0,32.5748,32.5844,32.5461,32.5556,77604.0
2021-04-08 15:50:00,33.99,34.04,33.98,34.04,326168.0,32.5556,32.6035,32.5461,32.6035,326168.0
2021-04-09 09:30:00,34.06,34.11,33.92,34.02,97028.0,32.6227,32.6706,32.4886,32.5844,97028.0
2021-04-09 09:40:00,34.02,34.05,33.88,33.91,45144.0,32.5844,32.6131,32.4503,32.479,45144.0
2021-04-09 09:50:00,33.92,34.02,33.85,33.88,58926.0,32.4886,32.5844,32.4215,32.4503,58926.0
2021-04-09 10:00:00,33.87,33.98,33.85,33.97,32612.0,32.4407,32.5461,32.4215,32.5365,32612.0
2021-04-09 10:10:00,33.97,34.03,33.93,34.02,38632.0,32.5365,32.594,32.4982,32.5844,38632.0
2021-04-09 10:20:00,34.02,34.02,33.96,33.97,38322.0,32.5844,32.5844,32.5269,32.5365,38322.0
2021-04-09 10:30:00,33.96,34.0,33.85,33.93,58334.0,32.5269,32.5652,32.4215,32.4982,58334.0
2021-04-09 10:40:00,33.93,33.97,33.85,33.94,65280.0,32.4982,32.5365,32.4215,32.5077,65280.0
2021-04-09 10:50:00,33.93,34.0,33.88,33.88,143386.0,32.4982,32.5652,32.4503,32.4503,143386.0
2021-04-09 11:00:00,33.88,33.97,33.88,33.88,94938.0,32.4503,32.5365,32.4503,32.4503,94938.0
2021-04-09 11:10:00,33.88,33.93,33.84,33.86,200750.0,32.4503,32.4982,32.412,32.4311,200750.0
2021-04-09 11:20:00,33.86,33.9,33.83,33.85,192852.0,32.4311,32.4694,32.4024,32.4215,192852.0
2021-04-09 11:30:00,33.85,33.88,33.77,33.79,126160.0,32.4215,32.4503,32.3449,32.3641,126160.0
2021-04-09 11:40:00,33.79,33.88,33.79,33.85,31222.0,32.3641,32.4503,32.3641,32.4215,31222.0
2021-04-09 11:50:00,33.85,33.88,33.83,33.84,32390.0,32.4215,32.4503,32.4024,32.412,32390.0
2021-04-09 12:00:00,33.84,33.87,33.83,33.85,30472.0,32.412,32.4407,32.4024,32.4215,30472.0
2021-04-09 12:10:00,33.85,33.94,33.85,33.9,81044.0,32.4215,32.5077,32.4215,32.4694,81044.0
2021-04-09 12:20:00,33.88,33.95,33.88,33.9,33780.0,32.4503,32.5173,32.4503,32.4694,33780.0
2021-04-09 12:30:00,33.88,33.91,33.88,33.91,21914.0,32.4503,32.479,32.4503,32.479,21914.0
2021-04-09 12:40:00,33.9,33.93,33.89,33.92,25800.0,32.4694,32.4982,32.4599,32.4886,25800.0
2021-04-09 12:50:00,33.92,34.0,33.92,33.98,33108.0,32.4886,32.5652,32.4886,32.5461,33108.0
2021-04-09 13:00:00,33.99,34.04,33.98,34.02,35436.0,32.5556,32.6035,32.5461,32.5844,35436.0
2021-04-09 13:10:00,34.02,34.02,33.97,33.99,27658.0,32.5844,32.5844,32.5365,32.5556,27658.0
2021-04-09 13:20:00,33.99,34.01,33.97,33.99,36448.0,32.5556,32.5748,32.5365,32.5556,36448.0
2021-04-09 13:30:00,33.99,34.05,33.98,34.05,27330.0,32.5556,32.6131,32.5461,32.6131,27330.0
2021-04-09 13:40:00,34.04,34.04,34.01,34.04,40102.0,32.6035,32.6035,32.5748,32.6035,40102.0
2021-04-09 13:50:00,34.04,34.04,34.0,34.02,37388.0,32.6035,32.6035,32.5652,32.5844,37388.0
2021-04-09 14:00:00,34.02,34.02,33.98,33.99,38972.0,32.5844,32.5844,32.5461,32.5556,38972.0
2021-04-09 14:10:00,33.99,34.04,33.97,34.04,127804.0,32.5556,32.6035,32.5365,32.6035,127804.0
2021-04-09 14:20:00,34.05,34.05,33.99,34.01,31230.0,32.6131,32.6131,32.5556,32.5748,31230.0
2021-04-09 14:30:00,33.99,34.01,33.97,33.98,28088.0,32.5556,32.5748,32.5365,32.5461,28088.0
2021-04-09 14:40:00,33.99,34.0,33.97,33.98,52768.0,32.5556,32.5652,32.5365,32.5461,52768.0
2021-04-09 14:50:00,33.99,34.02,33.97,33.98,37022.0,32.5556,32.5844,32.5365,32.5461,37022.0
2021-04-09 15:00:00,33.98,33.99,33.94,33.96,38474.0,32.5461,32.5556,32.5077,32.5269,38474.0
2021-04-09 15:10:00,33.95,33.99,33.93,33.98,118598.0,32.5173,32.5556,32.4982,32.5461,118598.0
2021-04-09 15:20:00,33.99,34.07,33.98,34.06,58264.0,32.5556,32.6323,32.5461,32.6227,58264.0
2021-04-09 15:30:00,34.07,34.13,34.06,34.12,88964.0,32.6323,32.6897,32.6227,32.6802,88964.0
2021-04-09 15:40:00,34.12,34.15,34.09,34.13,102470.0,32.6802,32.7089,32.6514,32.6897,102470.0
2021-04-09 15:50:00,34.14,34.26,34.13,34.24,355660.0,32.6993,32.8142,32.6897,32.7951,355660.0
2021-04-12 09:30:00,33.89,34.3,33.88,33.96,412300.0,32.4599,32.8526,32.4503,32.5269,412300.0
2021-04-12 09:40:00,33.95,34.06,33.91,34.03,103054.0,32.5173,32.6227,32.479,32.594,103054.0
2021-04-12 09:50:00,34.04,34.06,33.95,33.99,123786.0,32.6035,32.6227,32.5173,32.5556,123786.0
2021-04-12 10:00:00,33.98,34.03,33.92,33.97,90172.0,32.5461,32.594,32.4886,32.5365,90172.0
2021-04-12 10:10:00,33.95,34.01,33.9,33.96,129362.0,32.5173,32.5748,32.4694,32.5269,129362.0
2021-04-12 10:20:00,33.96,33.97,33.88,33.88,102218.0,32.5269,32.5365,32.4503,32.4503,102218.0
2021-04-12 10:30:00,33.89,33.96,33.85,33.89,353672.0,32.4599,32.5269,32.4215,32.4599,353672.0
2021-04-12 10:40:00,33.89,33.95,33.8,33.91,122364.0,32.4599,32.5173,32.3737,32.479,122364.0
2021-04-12 10:50:00,33.92,33.98,33.89,33.91,92716.0,32.4886,32.5461,32.4599,32.479,92716.0
2021-04-12 11:00:00,33.92,33.98,33.86,33.86,53270.0,32.4886,32.5461,32.4311,32.4311,53270.0
2021-04-12 11:10:00,33.85,33.91,33.82,33.91,60106.0,32.4215,32.479,32.3928,32.479,60106.0
2021-04-12 11:20:00,33.92,33.97,33.87,33.97,58004.0,32.4886,32.5365,32.4407,32.5365,58004.0
2021-04-12 11:30:00,33.96,33.98,33.89,33.91,51886.0,32.5269,32.5461,32.4599,32.479,51886.0
2021-04-12 11:40:00,33.91,33.98,33.9,33.94,85872.0,32.479,32.5461,32.4694,32.5077,85872.0
2021-04-12 11:50:00,33.94,33.97,33.9,33.92,48468.0,32.5077,32.5365,32.4694,32.4886,48468.0
2021-04-12 12:00:00,33.92,33.93,33.87,33.88,49680.0,32.4886,32.4982,32.4407,32.4503,49680.0
2021-04-12 12:10:00,33.88,33.96,33.88,33.93,147758.0,32.4503,32.5269,32.4503,32.4982,147758.0
2021-04-12 12:20:00,33.93,33.98,33.91,33.98,151102.0,32.4982,32.5461,32.479,32.5461,151102.0
2021-04-12 12:30:00,33.98,34.04,33.97,33.99,50634.0,32.5461,32.6035,32.5365,32.5556,50634.0
2021-04-12 12:40:00,33.99,34.03,33.98,33.99,47112.0,32.5556,32.594,32.5461,32.5556,47112.0
2021-04-12 12:50:00,33.99,34.1,33.98,34.07,149806.0,32.5556,32.661,32.5461,32.6323,149806.0
2021-04-12 13:00:00,34.08,34.11,33.98,33.99,124218.0,32.6418,32.6706,32.5461,32.5556,124218.0
2021-04-12 13:10:00,33.99,34.01,33.96,33.99,53924.0,32.5556,32.5748,32.5269,32.5556,53924.0
2021-04-12 13:20:00,34.0,34.07,33.99,34.04,99216.0,32.5652,32.6323,32.5556,32.6035,99216.0
2021-04-12 13:30:00,34.03,34.06,33.98,33.98,159498.0,32.594,32.6227,32.5461,32.5461,159498.0
2021-04-12 13:40:00,33.98,33.98,33.92,33.95,46906.0,32.5461,32.5461,32.4886,32.5173,46906.0
2021-04-12 13:50:00,33.95,33.95,33.85,33.85,58252.0,32.5173,32.5173,32.4215,32.4215,58252.0
2021-04-12 14:00:00,33.85,33.89,33.84,33.85,57102.0,32.4215,32.4599,32.412,32.4215,57102.0
2021-04-12 14:10:00,33.85,33.85,33.78,33.8,68374.0,32.4215,32.4215,32.3545,32.3737,68374.0
2021-04-12 14:20:00,33.8,33.82,33.77,33.8,69618.0,32.3737,32.3928,32.3449,32.3737,69618.0
2021-04-12 14:30:00,33.79,33.82,33.77,33.81,46860.0,32.3641,32.3928,32.3449,32.3832,46860.0
2021-04-12 14:40:00,33.81,33.83,33.78,33.82,66382.0,32.3832,32.4024,32.3545,32.3928,66382.0
2021-04-12 14:50:00,33.82,33.82,33.79,33.82,57686.0,32.3928,32.3928,32.3641,32.3928,57686.0
2021-04-12 15:00:00,33.81,33.87,33.8,33.85,54614.0,32.3832,32.4407,32.3737,32.4215,54614.0
2021-04-12 15:10:00,33.85,33.87,33.79,33.8,83878.0,32.4215,32.4407,32.3641,32.3737,83878.0
2021-04-12 15:20:00,33.8,33.85,33.79,33.82,85268.0,32.3737,32.4215,32.3641,32.3928,85268.0
2021-04-12 15:30:00,33.82,33.89,33.8,33.88,113746.0,32.3928,32.4599,32.3737,32.4503,113746.0
2021-04-12 15:40:00,33.88,33.91,33.85,33.85,258742.0,32.4503,32.479,32.4215,32.4215,258742.0
2021-04-12 15:50:00,33.85,33.88,33.8,33.85,518482.0,32.4215,32.4503,32.3737,32.4215,518482.0
2021-04-13 09:30:00,33.88,33.88,33.59,33.64,192098.0,32.4503,32.4503,32.1725,32.2204,192098.0
2021-04-13 09:40:00,33.63,33.64,33.54,33.6,57286.0,32.2108,32.2204,32.1246,32.1821,57286.0
2021-04-13 09:50:00,33.6,33.77,33.59,33.77,86742.0,32.1821,32.3449,32.1725,32.3449,86742.0
2021-04-13 10:00:00,33.76,33.84,33.74,33.79,70490.0,32.3353,32.412,32.3162,32.3641,70490.0
2021-04-13 10:10:00,33.79,33.81,33.72,33.77,80558.0,32.3641,32.3832,32.297,32.3449,80558.0
2021-04-13 10:20:00,33.78,33.85,33.76,33.82,57110.0,32.3545,32.4215,32.3353,32.3928,57110.0
2021-04-13 10:30:00,33.82,33.85,33.77,33.79,60490.0,32.3928,32.4215,32.3449,32.3641,60490.0
2021-04-13 10:40:00,33.79,33.84,33.76,33.76,62336.0,32.3641,32.412,32.3353,32.3353,62336.0
2021-04-13 10:50:00,33.75,33.84,33.69,33.83,119112.0,32.3258,32.412,32.2683,32.4024,119112.0
2021-04-13 11:00:00,33.82,33.82,33.73,33.76,92620.0,32.3928,32.3928,32.3066,32.3353,92620.0
2021-04-13 11:10:00,33.76,33.77,33.71,33.76,98750.0,32.3353,32.3449,32.2875,32.3353,98750.0
2021-04-13 11:20:00,33.76,33.79,33.73,33.76,223052.0,32.3353,32.3641,32.3066,32.3353,223052.0
2021-04-13 11:30:00,33.76,33.79,33.72,33.75,64492.0,32.3353,32.3641,32.297,32.3258,64492.0
2021-04-13 11:40:00,33.74,33.79,33.72,33.78,44106.0,32.3162,32.3641,32.297,32.3545,44106.0
2021-04-13 11:50:00,33.79,33.84,33.77,33.83,107154.0,32.3641,32.412,32.3449,32.4024,107154.0
2021-04-13 12:00:00,33.83,33.85,33.77,33.82,255890.0,32.4024,32.4215,32.3449,32.3928,255890.0
2021-04-13 12:10:00,33.82,33.84,33.77,33.84,100198.0,32.3928,32.412,32.3449,32.412,100198.0
2021-04-13 12:20:00,33.84,33.88,33.77,33.82,1649834.0,32.412,32.4503,32.3449,32.3928,1649834.0
2021-04-13 12:30:00,33.82,33.83,33.75,33.79,264520.0,32.3928,32.4024,32.3258,32.3641,264520.0
2021-04-13 12:40:00,33.77,33.81,33.74,33.78,67760.0,32.3449,32.3832,32.3162,32.3545,67760.0
2021-04-13 12:50:00,33.77,33.85,33.77,33.84,66494.0,32.3449,32.4215,32.3449,32.412,66494.0
2021-04-13 13:00:00,33.84,33.87,33.82,33.83,90112.0,32.412,32.4407,32.3928,32.4024,90112.0
2021-04-13 13:10:00,33.83,33.87,33.83,33.85,68514.0,32.4024,32.4407,32.4024,32.4215,68514.0
2021-04-13 13:20:00,33.86,33.86,33.83,33.85,74382.0,32.4311,32.4311,32.4024,32.4215,74382.0
2021-04-13 13:30:00,33.85,33.9,33.85,33.9,87972.0,32.4215,32.4694,32.4215,32.4694,87972.0
2021-04-13 13:40:00,33.89,33.91,33.85,33.87,46808.0,32.4599,32.479,32.4215,32.4407,46808.0
2021-04-13 13:50:00,33.87,33.9,33.86,33.87,28136.0,32.4407,32.4694,32.4311,32.4407,28136.0
2021-04-13 14:00:00,33.87,33.9,33.87,33.88,28028.0,32.4407,32.4694,32.4407,32.4503,28028.0
2021-04-13 14:10:00,33.87,33.88,33.84,33.85,39048.0,32.4407,32.4503,32.412,32.4215,39048.0
2021-04-13 14:20:00,33.84,33.88,33.84,33.86,38448.0,32.412,32.4503,32.412,32.4311,38448.0
2021-04-13 14:30:00,33.85,33.9,33.84,33.85,39754.0,32.4215,32.4694,32.412,32.4215,39754.0
2021-04-13 14:40:00,33.85,33.88,33.85,33.88,41022.0,32.4215,32.4503,32.4215,32.4503,41022.0
2021-04-13 14:50:00,33.87,33.9,33.85,33.87,31208.0,32.4407,32.4694,32.4215,32.4407,31208.0
2021-04-13 15:00:00,33.87,33.94,33.87,33.91,66422.0,32.4407,32.5077,32.4407,32.479,66422.0
2021-04-13 15:10:00,33.92,33.96,33.91,33.93,66222.0,32.4886,32.5269,32.479,32.4982,66222.0
2021-04-13 15:20:00,33.93,33.96,33.88,33.96,352964.0,32.4982,32.5269,32.4503,32.5269,352964.0
2021-04-13 15:30:00,33.97,33.98,33.9,33.92,164268.0,32.5365,32.5461,32.4694,32.4886,164268.0
2021-04-13 15:40:00,33.92,33.93,33.88,33.91,73344.0,32.4886,32.4982,32.4503,32.479,73344.0
2021-04-13 15:50:00,33.91,33.96,33.85,33.91,302324.0,32.479,32.5269,32.4215,32.479,302324.0
2021-04-14 09:30:00,34.01,34.05,33.78,33.84,128606.0,32.5748,32.6131,32.3545,32.412,128606.0
2021-04-14 09:40:00,33.84,34.07,33.79,34.06,55028.0,32.412,32.6323,32.3641,32.6227,55028.0
2021-04-14 09:50:00,34.06,34.16,34.04,34.16,53744.0,32.6227,32.7185,32.6035,32.7185,53744.0
2021-04-14 10:00:00,34.16,34.23,34.1,34.19,39528.0,32.7185,32.7855,32.661,32.7472,39528.0
2021-04-14 10:10:00,34.19,34.19,34.1,34.1,34928.0,32.7472,32.7472,32.661,32.661,34928.0
2021-04-14 10:20:00,34.1,34.2,34.03,34.13,200936.0,32.661,32.7568,32.594,32.6897,200936.0
2021-04-14 10:30:00,34.13,34.17,34.11,34.11,61852.0,32.6897,32.728,32.6706,32.6706,61852.0
2021-04-14 10:40:00,34.1,34.19,34.06,34.09,85182.0,32.661,32.7472,32.6227,32.6514,85182.0
2021-04-14 10:50:00,34.08,34.09,33.99,33.99,51970.0,32.6418,32.6514,32.5556,32.5556,51970.0
2021-04-14 11:00:00,33.99,34.03,33.97,34.02,42814.0,32.5556,32.594,32.5365,32.5844,42814.0
2021-04-14 11:10:00,34.02,34.04,33.98,34.0,44152.0,32.5844,32.6035,32.5461,32.5652,44152.0
2021-04-14 11:20:00,34.0,34.04,33.93,34.01,89036.0,32.5652,32.6035,32.4982,32.5748,89036.0
2021-04-14 11:30:00,34.0,34.08,33.99,34.02,52938.0,32.5652,32.6418,32.5556,32.5844,52938.0
2021-04-14 11:40:00,34.02,34.05,34.01,34.02,29954.0,32.5844,32.6131,32.5748,32.5844,29954.0
2021-04-14 11:50:00,34.02,34.02,33.97,33.99,42068.0,32.5844,32.5844,32.5365,32.5556,42068.0
2021-04-14 12:00:00,33.99,34.05,33.95,34.02,56038.0,32.5556,32.6131,32.5173,32.5844,56038.0
2021-04-14 12:10:00,34.02,34.02,33.98,34.0,27928.0,32.5844,32.5844,32.5461,32.5652,27928.0
2021-04-14 12:20:00,34.02,34.04,33.97,33.97,62854.0,32.5844,32.6035,32.5365,32.5365,62854.0
2021-04-14 12:30:00,33.98,34.04,33.95,34.02,66890.0,32.5461,32.6035,32.5173,32.5844,66890.0
2021-04-14 12:40:00,34.03,34.06,34.02,34.02,25424.0,32.594,32.6227,32.5844,32.5844,25424.0
2021-04-14 12:50:00,34.03,34.06,34.02,34.04,34810.0,32.594,32.6227,32.5844,32.6035,34810.0
2021-04-14 13:00:00,34.04,34.07,34.01,34.06,25344.0,32.6035,32.6323,32.5748,32.6227,25344.0
2021-04-14 13:10:00,34.06,34.07,34.02,34.04,31402.0,32.6227,32.6323,32.5844,32.6035,31402.0
2021-04-14 13:20:00,34.04,34.06,34.02,34.04,40846.0,32.6035,32.6227,32.5844,32.6035,40846.0
2021-04-14 13:30:00,34.03,34.04,33.98,34.0,46996.0,32.594,32.6035,32.5461,32.5652,46996.0
2021-04-14 13:40:00,34.0,34.04,33.98,34.02,30732.0,32.5652,32.6035,32.5461,32.5844,30732.0
2021-04-14 13:50:00,34.02,34.05,33.91,33.93,44696.0,32.5844,32.6131,32.479,32.4982,44696.0
2021-04-14 14:00:00,33.94,33.97,33.88,33.88,208778.0,32.5077,32.5365,32.4503,32.4503,208778.0
2021-04-14 14:10:00,33.87,34.02,33.86,33.99,141916.0,32.4407,32.5844,32.4311,32.5556,141916.0
2021-04-14 14:20:00,33.99,34.02,33.96,33.98,52052.0,32.5556,32.5844,32.5269,32.5461,52052.0
2021-04-14 14:30:00,33.99,34.02,33.95,34.01,75308.0,32.5556,32.5844,32.5173,32.5748,75308.0
2021-04-14 14:40:00,34.01,34.06,33.96,33.97,92264.0,32.5748,32.6227,32.5269,32.5365,92264.0
2021-04-14 14:50:00,33.97,33.98,33.92,33.94,85056.0,32.5365,32.5461,32.4886,32.5077,85056.0
2021-04-14 15:00:00,33.93,34.01,33.91,33.95,346360.0,32.4982,32.5748,32.479,32.5173,346360.0
2021-04-14 15:10:00,33.96,34.02,33.94,34.02,337416.0,32.5269,32.5844,32.5077,32.5844,337416.0
2021-04-14 15:20:00,34.02,34.05,33.99,34.03,93070.0,32.5844,32.6131,32.5556,32.594,93070.0
2021-04-14 15:30:00,34.02,34.02,33.88,33.92,202536.0,32.5844,32.5844,32.4503,32.4886,202536.0
2021-04-14 15:40:00,33.92,33.92,33.84,33.85,87292.0,32.4886,32.4886,32.412,32.4215,87292.0
2021-04-14 15:50:00,33.85,33.9,33.81,33.88,445136.0,32.4215,32.4694,32.3832,32.4503,445136.0
2021-04-15 09:30:00,34.07,34.22,34.03,34.15,106612.0,32.6323,32.7759,32.594,32.7089,106612.0
2021-04-15 09:40:00,34.13,34.3,34.06,34.24,156916.0,32.6897,32.8526,32.6227,32.7951,156916.0
2021-04-15 09:50:00,34.23,34.23,34.11,34.17,175284.0,32.7855,32.7855,32.6706,32.728,175284.0
2021-04-15 10:00:00,34.18,34.28,34.13,34.27,55086.0,32.7376,32.8334,32.6897,32.8238,55086.0
2021-04-15 10:10:00,34.27,34.27,34.13,34.17,50292.0,32.8238,32.8238,32.6897,32.728,50292.0
2021-04-15 10:20:00,34.17,34.19,34.07,34.14,65040.0,32.728,32.7472,32.6323,32.6993,65040.0
2021-04-15 10:30:00,34.14,34.27,34.14,34.27,44260.0,32.6993,32.8238,32.6993,32.8238,44260.0
2021-04-15 10:40:00,34.27,34.37,34.25,34.35,160312.0,32.8238,32.9196,32.8047,32.9004,160312.0
2021-04-15 10:50:00,34.35,34.35,34.27,34.3,58212.0,32.9004,32.9004,32.8238,32.8526,58212.0
2021-04-15 11:00:00,34.31,34.39,34.31,34.35,34530.0,32.8621,32.9388,32.8621,32.9004,34530.0
2021-04-15 11:10:00,34.35,34.35,34.27,34.27,33276.0,32.9004,32.9004,32.8238,32.8238,33276.0
2021-04-15 11:20:00,34.26,34.29,34.23,34.24,33166.0,32.8142,32.843,32.7855,32.7951,33166.0
2021-04-15 11:30:00,34.24,34.29,34.23,34.26,29622.0,32.7951,32.843,32.7855,32.8142,29622.0
2021-04-15 11:40:00,34.26,34.29,34.24,34.26,31266.0,32.8142,32.843,32.7951,32.8142,31266.0
2021-04-15 11:50:00,34.26,34.29,34.24,34.26,30748.0,32.8142,32.843,32.7951,32.8142,30748.0
2021-04-15 12:00:00,34.26,34.27,34.22,34.27,35994.0,32.8142,32.8238,32.7759,32.8238,35994.0
2021-04-15 12:10:00,34.27,34.27,34.26,34.27,38166.0,32.8238,32.8238,32.8142,32.8238,38166.0
2021-04-15 12:20:00,34.27,34.27,34.22,34.25,59090.0,32.8238,32.8238,32.7759,32.8047,59090.0
2021-04-15 12:30:00,34.25,34.26,34.22,34.24,57126.0,32.8047,32.8142,32.7759,32.7951,57126.0
2021-04-15 12:40:00,34.23,34.23,34.16,34.18,34264.0,32.7855,32.7855,32.7185,32.7376,34264.0
2021-04-15 12:50:00,34.18,34.22,34.13,34.15,123712.0,32.7376,32.7759,32.6897,32.7089,123712.0
2021-04-15 13:00:00,34.15,34.19,34.07,34.09,53308.0,32.7089,32.7472,32.6323,32.6514,53308.0
2021-04-15 13:10:00,34.09,34.09,34.05,34.08,72004.0,32.6514,32.6514,32.6131,32.6418,72004.0
2021-04-15 13:20:00,34.08,34.1,34.06,34.09,49016.0,32.6418,32.661,32.6227,32.6514,49016.0
2021-04-15 13:30:00,34.09,34.17,34.08,34.16,35414.0,32.6514,32.728,32.6418,32.7185,35414.0
2021-04-15 13:40:00,34.14,34.17,34.13,34.15,31206.0,32.6993,32.728,32.6897,32.7089,31206.0
2021-04-15 13:50:00,34.15,34.18,34.13,34.17,31174.0,32.7089,32.7376,32.6897,32.728,31174.0
2021-04-15 14:00:00,34.18,34.23,34.15,34.15,55706.0,32.7376,32.7855,32.7089,32.7089,55706.0
2021-04-15 14:10:00,34.15,34.18,34.1,34.16,33626.0,32.7089,32.7376,32.661,32.7185,33626.0
2021-04-15 14:20:00,34.17,34.19,34.16,34.17,26382.0,32.728,32.7472,32.7185,32.728,26382.0
2021-04-15 14:30:00,34.18,34.22,34.16,34.17,41024.0,32.7376,32.7759,32.7185,32.728,41024.0
2021-04-15 14:40:00,34.17,34.17,34.13,34.13,42482.0,32.728,32.728,32.6897,32.6897,42482.0
2021-04-15 14:50:00,34.14,34.16,34.12,34.13,35750.0,32.6993,32.7185,32.6802,32.6897,35750.0
2021-04-15 15:00:00,34.13,34.19,34.12,34.17,48934.0,32.6897,32.7472,32.6802,32.728,48934.0
2021-04-15 15:10:00,34.17,34.17,34.1,34.16,46576.0,32.728,32.728,32.661,32.7185,46576.0
2021-04-15 15:20:00,34.16,34.17,34.12,34.13,41008.0,32.7185,32.728,32.6802,32.6897,41008.0
2021-04-15 15:30:00,34.13,34.24,34.13,34.22,80506.0,32.6897,32.7951,32.6897,32.7759,80506.0
2021-04-15 15:40:00,34.22,34.29,34.19,34.25,92476.0,32.7759,32.843,32.7472,32.8047,92476.0
2021-04-15 15:50:00,34.26,34.27,34.22,34.27,246400.0,32.8142,32.8238,32.7759,32.8238,246400.0
2021-04-16 09:30:00,34.42,34.48,34.31,34.47,457482.0,32.9675,33.025,32.8621,33.0154,457482.0
2021-04-16 09:40:00,34.48,34.49,34.35,34.44,45614.0,33.025,33.0345,32.9004,32.9866,45614.0
2021-04-16 09:50:00,34.45,34.45,34.25,34.3,71964.0,32.9962,32.9962,32.8047,32.8526,71964.0
2021-04-16 10:00:00,34.29,34.35,34.2,34.24,118406.0,32.843,32.9004,32.7568,32.7951,118406.0
2021-04-16 10:10:00,34.23,34.27,34.17,34.23,86928.0,32.7855,32.8238,32.728,32.7855,86928.0
2021-04-16 10:20:00,34.21,34.29,34.19,34.25,100204.0,32.7664,32.843,32.7472,32.8047,100204.0
2021-04-16 10:30:00,34.25,34.26,34.18,34.24,167060.0,32.8047,32.8142,32.7376,32.7951,167060.0
2021-04-16 10:40:00,34.24,34.33,34.21,34.32,198118.0,32.7951,32.8813,32.7664,32.8717,198118.0
2021-04-16 10:50:00,34.32,34.38,34.3,34.33,83308.0,32.8717,32.9292,32.8526,32.8813,83308.0
2021-04-16 11:00:00,34.34,34.36,34.27,34.35,87984.0,32.8909,32.91,32.8238,32.9004,87984.0
2021-04-16 11:10:00,34.35,34.35,34.26,34.3,58062.0,32.9004,32.9004,32.8142,32.8526,58062.0
2021-04-16 11:20:00,34.31,34.33,34.23,34.23,57730.0,32.8621,32.8813,32.7855,32.7855,57730.0
2021-04-16 11:30:00,34.24,34.27,34.21,34.26,74094.0,32.7951,32.8238,32.7664,32.8142,74094.0
2021-04-16 11:40:00,34.26,34.26,34.22,34.22,56376.0,32.8142,32.8142,32.7759,32.7759,56376.0
2021-04-16 11:50:00,34.22,34.26,34.19,34.19,44590.0,32.7759,32.8142,32.7472,32.7472,44590.0
2021-04-16 12:00:00,34.19,34.29,34.19,34.29,133474.0,32.7472,32.843,32.7472,32.843,133474.0
2021-04-16 12:10:00,34.29,34.35,34.25,34.34,60222.0,32.843,32.9004,32.8047,32.8909,60222.0
2021-04-16 12:20:00,34.34,34.35,34.32,34.34,44972.0,32.8909,32.9004,32.8717,32.8909,44972.0
2021-04-16 12:30:00,34.34,34.37,34.31,34.32,55088.0,32.8909,32.9196,32.8621,32.8717,55088.0
2021-04-16 12:40:00,34.32,34.35,34.31,34.31,352022.0,32.8717,32.9004,32.8621,32.8621,352022.0
2021-04-16 12:50:00,34.31,34.31,34.24,34.28,52166.0,32.8621,32.8621,32.7951,32.8334,52166.0
2021-04-16 13:00:00,34.27,34.29,34.23,34.27,37432.0,32.8238,32.843,32.7855,32.8238,37432.0
2021-04-16 13:10:00,34.28,34.33,34.28,34.32,51286.0,32.8334,32.8813,32.8334,32.8717,51286.0
2021-04-16 13:20:00,34.32,34.33,34.3,34.32,53652.0,32.8717,32.8813,32.8526,32.8717,53652.0
2021-04-16 13:30:00,34.32,34.34,34.31,34.34,42844.0,32.8717,32.8909,32.8621,32.8909,42844.0
2021-04-16 13:40:00,34.34,34.37,34.33,34.35,45810.0,32.8909,32.9196,32.8813,32.9004,45810.0
2021-04-16 13:50:00,34.34,34.34,34.3,34.31,56960.0,32.8909,32.8909,32.8526,32.8621,56960.0
2021-04-16 14:00:00,34.31,34.38,34.31,34.36,61392.0,32.8621,32.9292,32.8621,32.91,61392.0
2021-04-16 14:10:00,34.36,34.38,34.34,34.34,75560.0,32.91,32.9292,32.8909,32.8909,75560.0
2021-04-16 14:20:00,34.35,34.4,34.32,34.37,73950.0,32.9004,32.9483,32.8717,32.9196,73950.0
2021-04-16 14:30:00,34.37,34.38,34.34,34.35,71004.0,32.9196,32.9292,32.8909,32.9004,71004.0
2021-04-16 14:40:00,34.35,34.35,34.31,34.34,61626.0,32.9004,32.9004,32.8621,32.8909,61626.0
2021-04-16 14:50:00,34.34,34.36,34.32,34.33,80642.0,32.8909,32.91,32.8717,32.8813,80642.0
2021-04-16 15:00:00,34.33,34.38,34.33,34.33,177454.0,32.8813,32.9292,32.8813,32.8813,177454.0
2021-04-16 15:10:00,34.33,34.38,34.31,34.38,98366.0,32.8813,32.9292,32.8621,32.9292,98366.0
2021-04-16 15:20:00,34.38,34.4,34.35,34.38,93670.0,32.9292,32.9483,32.9004,32.9292,93670.0
2021-04-16 15:30:00,34.38,34.38,34.32,34.35,198210.0,32.9292,32.9292,32.8717,32.9004,198210.0
2021-04-16 15:40:00,34.35,34.37,34.27,34.27,348812.0,32.9004,32.9196,32.8238,32.8238,348812.0
2021-04-16 15:50:00,34.29,34.39,34.23,34.24,1129240.0,32.843,32.9388,32.7855,32.7951,1129240.0
2021-04-19 09:30:00,34.22,34.31,33.99,34.18,131088.0,32.7759,32.8621,32.5556,32.7376,131088.0
2021-04-19 09:40:00,34.19,34.19,34.04,34.07,34312.0,32.7472,32.7472,32.6035,32.6323,34312.0
2021-04-19 09:50:00,34.08,34.08,33.83,33.85,251948.0,32.6418,32.6418,32.4024,32.4215,251948.0
2021-04-19 10:00:00,33.88,33.88,33.72,33.72,111570.0,32.4503,32.4503,32.297,32.297,111570.0
2021-04-19 10:10:00,33.71,33.71,33.63,33.66,390310.0,32.2875,32.2875,32.2108,32.2396,390310.0
2021-04-19 10:20:00,33.67,33.84,33.67,33.8,116748.0,32.2491,32.412,32.2491,32.3737,116748.0
2021-04-19 10:30:00,33.8,33.82,33.73,33.81,56690.0,32.3737,32.3928,32.3066,32.3832,56690.0
2021-04-19 10:40:00,33.81,33.81,33.62,33.63,55128.0,32.3832,32.3832,32.2013,32.2108,55128.0
2021-04-19 10:50:00,33.63,33.77,33.6,33.72,53736.0,32.2108,32.3449,32.1821,32.297,53736.0
2021-04-19 11:00:00,33.72,33.76,33.68,33.69,40700.0,32.297,32.3353,32.2587,32.2683,40700.0
2021-04-19 11:10:00,33.71,33.79,33.68,33.77,29006.0,32.2875,32.3641,32.2587,32.3449,29006.0
2021-04-19 11:20:00,33.77,33.79,33.69,33.75,43192.0,32.3449,32.3641,32.2683,32.3258,43192.0
2021-04-19 11:30:00,33.74,33.76,33.69,33.71,33650.0,32.3162,32.3353,32.2683,32.2875,33650.0
2021-04-19 11:40:00,33.7,33.71,33.6,33.67,56234.0,32.2779,32.2875,32.1821,32.2491,56234.0
2021-04-19 11:50:00,33.68,33.73,33.63,33.66,35364.0,32.2587,32.3066,32.2108,32.2396,35364.0
2021-04-19 12:00:00,33.66,33.7,33.6,33.69,48088.0,32.2396,32.2779,32.1821,32.2683,48088.0
2021-04-19 12:10:00,33.69,33.74,33.66,33.74,56776.0,32.2683,32.3162,32.2396,32.3162,56776.0
2021-04-19 12:20:00,33.74,33.78,33.63,33.66,58120.0,32.3162,32.3545,32.2108,32.2396,58120.0
2021-04-19 12:30:00,33.66,33.73,33.63,33.68,57166.0,32.2396,32.3066,32.2108,32.2587,57166.0
2021-04-19 12:40:00,33.67,33.67,33.61,33.67,54414.0,32.2491,32.2491,32.1917,32.2491,54414.0
2021-04-19 12:50:00,33.66,33.69,33.59,33.6,33336.0,32.2396,32.2683,32.1725,32.1821,33336.0
2021-04-19 13:00:00,33.59,33.67,33.57,33.62,41898.0,32.1725,32.2491,32.1534,32.2013,41898.0
2021-04-19 13:10:00,33.63,33.72,33.62,33.7,70622.0,32.2108,32.297,32.2013,32.2779,70622.0
2021-04-19 13:20:00,33.7,33.74,33.68,33.73,48954.0,32.2779,32.3162,32.2587,32.3066,48954.0
2021-04-19 13:30:00,33.73,33.75,33.69,33.74,58504.0,32.3066,32.3258,32.2683,32.3162,58504.0
2021-04-19 13:40:00,33.74,33.75,33.69,33.73,48606.0,32.3162,32.3258,32.2683,32.3066,48606.0
2021-04-19 13:50:00,33.73,33.73,33.69,33.71,31372.0,32.3066,32.3066,32.2683,32.2875,31372.0
2021-04-19 14:00:00,33.71,33.71,33.62,33.62,41914.0,32.2875,32.2875,32.2013,32.2013,41914.0
2021-04-19 14:10:00,33.63,33.69,33.62,33.66,35584.0,32.2108,32.2683,32.2013,32.2396,35584.0
2021-04-19 14:20:00,33.67,33.67,33.63,33.64,31710.0,32.2491,32.2491,32.2108,32.2204,31710.0
2021-04-19 14:30:00,33.64,33.64,33.58,33.6,47456.0,32.2204,32.2204,32.1629,32.1821,47456.0
2021-04-19 14:40:00,33.6,33.72,33.6,33.71,39192.0,32.1821,32.297,32.1821,32.2875,39192.0
2021-04-19 14:50:00,33.71,33.75,33.68,33.75,43324.0,32.2875,32.3258,32.2587,32.3258,43324.0
2021-04-19 15:00:00,33.74,33.77,33.73,33.75,46274.0,32.3162,32.3449,32.3066,32.3258,46274.0
2021-04-19 15:10:00,33.74,33.75,33.67,33.68,65442.0,32.3162,32.3258,32.2491,32.2587,65442.0
2021-04-19 15:20:00,33.69,33.73,33.66,33.72,57882.0,32.2683,32.3066,32.2396,32.297,57882.0
2021-04-19 15:30:00,33.72,33.72,33.67,33.69,130180.0,32.297,32.297,32.2491,32.2683,130180.0
2021-04-19 15:40:00,33.69,33.74,33.67,33.68,138764.0,32.2683,32.3162,32.2491,32.2587,138764.0
2021-04-19 15:50:00,33.68,33.78,33.65,33.77,437264.0,32.2587,32.3545,32.23,32.3449,437264.0
2021-04-20 09:30:00,33.62,33.81,33.62,33.68,126438.0,32.2013,32.3832,32.2013,32.2587,126438.0
2021-04-20 09:40:00,33.67,33.79,33.57,33.78,68946.0,32.2491,32.3641,32.1534,32.3545,68946.0
2021-04-20 09:50:00,33.79,33.79,33.63,33.72,46960.0,32.3641,32.3641,32.2108,32.297,46960.0
2021-04-20 10:00:00,33.72,33.77,33.64,33.73,52138.0,32.297,32.3449,32.2204,32.3066,52138.0
2021-04-20 10:10:00,33.71,33.77,33.7,33.76,34252.0,32.2875,32.3449,32.2779,32.3353,34252.0
2021-04-20 10:20:00,33.76,33.8,33.68,33.68,55460.0,32.3353,32.3737,32.2587,32.2587,55460.0
2021-04-20 10:30:00,33.67,33.67,33.58,33.63,54936.0,32.2491,32.2491,32.1629,32.2108,54936.0
2021-04-20 10:40:00,33.62,33.62,33.51,33.52,35362.0,32.2013,32.2013,32.0959,32.1055,35362.0
2021-04-20 10:50:00,33.52,33.52,33.42,33.48,40160.0,32.1055,32.1055,32.0097,32.0672,40160.0
2021-04-20 11:00:00,33.47,33.48,33.43,33.46,36250.0,32.0576,32.0672,32.0193,32.048,36250.0
2021-04-20 11:10:00,33.46,33.47,33.32,33.38,38916.0,32.048,32.0576,31.9139,31.9714,38916.0
2021-04-20 11:20:00,33.38,33.4,33.31,33.33,42046.0,31.9714,31.9905,31.9043,31.9235,42046.0
2021-04-20 11:30:00,33.33,33.35,33.28,33.33,30534.0,31.9235,31.9426,31.8756,31.9235,30534.0
2021-04-20 11:40:00,33.33,33.41,33.33,33.41,26120.0,31.9235,32.0001,31.9235,32.0001,26120.0
2021-04-20 11:50:00,33.4,33.43,33.37,33.42,25014.0,31.9905,32.0193,31.9618,32.0097,25014.0
2021-04-20 12:00:00,33.42,33.43,33.37,33.41,19602.0,32.0097,32.0193,31.9618,32.0001,19602.0
2021-04-20 12:10:00,33.4,33.47,33.4,33.46,18880.0,31.9905,32.0576,31.9905,32.048,18880.0
2021-04-20 12:20:00,33.47,33.51,33.44,33.47,31990.0,32.0576,32.0959,32.0288,32.0576,31990.0
2021-04-20 12:30:00,33.47,33.47,33.43,33.46,24476.0,32.0576,32.0576,32.0193,32.048,24476.0
2021-04-20 12:40:00,33.46,33.46,33.38,33.4,21794.0,32.048,32.048,31.9714,31.9905,21794.0
2021-04-20 12:50:00,33.4,33.47,33.36,33.47,31222.0,31.9905,32.0576,31.9522,32.0576,31222.0
2021-04-20 13:00:00,33.46,33.46,33.4,33.41,32674.0,32.048,32.048,31.9905,32.0001,32674.0
2021-04-20 13:10:00,33.41,33.48,33.41,33.48,31458.0,32.0001,32.0672,32.0001,32.0672,31458.0
2021-04-20 13:20:00,33.49,33.49,33.38,33.4,37156.0,32.0767,32.0767,31.9714,31.9905,37156.0
2021-04-20 13:30:00,33.41,33.46,33.38,33.43,28106.0,32.0001,32.048,31.9714,32.0193,28106.0
2021-04-20 13:40:00,33.42,33.43,33.39,33.39,21458.0,32.0097,32.0193,31.981,31.981,21458.0
2021-04-20 13:50:00,33.39,33.44,33.38,33.43,35796.0,31.981,32.0288,31.9714,32.0193,35796.0
2021-04-20 14:00:00,33.43,33.48,33.43,33.47,28678.0,32.0193,32.0672,32.0193,32.0576,28678.0
2021-04-20 14:10:00,33.47,33.48,33.4,33.4,28596.0,32.0576,32.0672,31.9905,31.9905,28596.0
2021-04-20 14:20:00,33.42,33.45,33.37,33.37,27378.0,32.0097,32.0384,31.9618,31.9618,27378.0
2021-04-20 14:30:00,33.36,33.37,33.32,33.34,31520.0,31.9522,31.9618,31.9139,31.9331,31520.0
2021-04-20 14:40:00,33.33,33.38,33.32,33.37,27094.0,31.9235,31.9714,31.9139,31.9618,27094.0
2021-04-20 14:50:00,33.37,33.39,33.31,33.33,31334.0,31.9618,31.981,31.9043,31.9235,31334.0
2021-04-20 15:00:00,33.33,33.41,33.33,33.4,39486.0,31.9235,32.0001,31.9235,31.9905,39486.0
2021-04-20 15:10:00,33.41,33.43,33.38,33.38,73144.0,32.0001,32.0193,31.9714,31.9714,73144.0
2021-04-20 15:20:00,33.38,33.4,33.35,33.36,60372.0,31.9714,31.9905,31.9426,31.9522,60372.0
2021-04-20 15:30:00,33.36,33.42,33.35,33.39,80090.0,31.9522,32.0097,31.9426,31.981,80090.0
2021-04-20 15:40:00,33.39,33.45,33.39,33.43,97616.0,31.981,32.0384,31.981,32.0193,97616.0
2021-04-20 15:50:00,33.44,33.47,33.39,33.41,307982.0,32.0288,32.0576,31.981,32.0001,307982.0
2021-04-21 09:30:00,33.4,33.52,33.33,33.49,158172.0,31.9905,32.1055,31.9235,32.0767,158172.0
2021-04-21 09:40:00,33.51,33.66,33.49,33.64,72662.0,32.0959,32.2396,32.0767,32.2204,72662.0
2021-04-21 09:50:00,33.63,33.67,33.58,33.67,31348.0,32.2108,32.2491,32.1629,32.2491,31348.0
2021-04-21 10:00:00,33.67,33.73,33.61,33.66,53474.0,32.2491,32.3066,32.1917,32.2396,53474.0
2021-04-21 10:10:00,33.65,33.71,33.62,33.69,35518.0,32.23,32.2875,32.2013,32.2683,35518.0
2021-04-21 10:20:00,33.69,33.72,33.67,33.72,29008.0,32.2683,32.297,32.2491,32.297,29008.0
2021-04-21 10:30:00,33.74,33.74,33.65,33.7,80010.0,32.3162,32.3162,32.23,32.2779,80010.0
2021-04-21 10:40:00,33.7,33.81,33.7,33.77,45234.0,32.2779,32.3832,32.2779,32.3449,45234.0
2021-04-21 10:50:00,33.77,33.81,33.74,33.74,37384.0,32.3449,32.3832,32.3162,32.3162,37384.0
2021-04-21 11:00:00,33.73,33.77,33.67,33.69,42688.0,32.3066,32.3449,32.2491,32.2683,42688.0
2021-04-21 11:10:00,33.7,33.79,33.69,33.74,44936.0,32.2779,32.3641,32.2683,32.3162,44936.0
2021-04-21 11:20:00,33.73,33.76,33.67,33.69,38224.0,32.3066,32.3353,32.2491,32.2683,38224.0
2021-04-21 11:30:00,33.69,33.71,33.65,33.67,33578.0,32.2683,32.2875,32.23,32.2491,33578.0
2021-04-21 11:40:00,33.68,33.69,33.63,33.65,420052.0,32.2587,32.2683,32.2108,32.23,420052.0
2021-04-21 11:50:00,33.65,33.83,33.65,33.83,242738.0,32.23,32.4024,32.23,32.4024,242738.0
2021-04-21 12:00:00,33.85,33.88,33.8,33.88,89308.0,32.4215,32.4503,32.3737,32.4503,89308.0
2021-04-21 12:10:00,33.88,33.9,33.81,33.81,49584.0,32.4503,32.4694,32.3832,32.3832,49584.0
2021-04-21 12:20:00,33.81,33.84,33.8,33.83,40314.0,32.3832,32.412,32.3737,32.4024,40314.0
2021-04-21 12:30:00,33.83,33.84,33.8,33.82,75152.0,32.4024,32.412,32.3737,32.3928,75152.0
2021-04-21 12:40:00,33.82,33.9,33.82,33.88,74886.0,32.3928,32.4694,32.3928,32.4503,74886.0
2021-04-21 12:50:00,33.88,33.88,33.85,33.88,53676.0,32.4503,32.4503,32.4215,32.4503,53676.0
2021-04-21 13:00:00,33.88,33.92,33.87,33.92,43544.0,32.4503,32.4886,32.4407,32.4886,43544.0
2021-04-21 13:10:00,33.92,33.93,33.87,33.9,58770.0,32.4886,32.4982,32.4407,32.4694,58770.0
2021-04-21 13:20:00,33.9,33.93,33.89,33.92,57796.0,32.4694,32.4982,32.4599,32.4886,57796.0
2021-04-21 13:30:00,33.92,33.96,33.92,33.93,121006.0,32.4886,32.5269,32.4886,32.4982,121006.0
2021-04-21 13:40:00,33.93,33.93,33.88,33.92,62224.0,32.4982,32.4982,32.4503,32.4886,62224.0
2021-04-21 13:50:00,33.92,33.96,33.92,33.95,38900.0,32.4886,32.5269,32.4886,32.5173,38900.0
2021-04-21 14:00:00,33.95,33.98,33.92,33.93,72548.0,32.5173,32.5461,32.4886,32.4982,72548.0
2021-04-21 14:10:00,33.93,33.95,33.91,33.92,49728.0,32.4982,32.5173,32.479,32.4886,49728.0
2021-04-21 14:20:00,33.92,33.93,33.82,33.84,373004.0,32.4886,32.4982,32.3928,32.412,373004.0
2021-04-21 14:30:00,33.83,33.9,33.83,33.87,44044.0,32.4024,32.4694,32.4024,32.4407,44044.0
2021-04-21 14:40:00,33.86,33.89,33.83,33.85,49190.0,32.4311,32.4599,32.4024,32.4215,49190.0
2021-04-21 14:50:00,33.85,33.85,33.83,33.84,56746.0,32.4215,32.4215,32.4024,32.412,56746.0
2021-04-21 15:00:00,33.84,33.88,33.83,33.85,308762.0,32.412,32.4503,32.4024,32.4215,308762.0
2021-04-21 15:10:00,33.85,33.92,33.82,33.84,108136.0,32.4215,32.4886,32.3928,32.412,108136.0
2021-04-21 15:20:00,33.84,33.91,33.83,33.85,128282.0,32.412,32.479,32.4024,32.4215,128282.0
2021-04-21 15:30:00,33.85,33.91,33.85,33.87,206338.0,32.4215,32.479,32.4215,32.4407,206338.0
2021-04-21 15:40:00,33.88,33.91,33.87,33.91,120518.0,32.4503,32.479,32.4407,32.479,120518.0
2021-04-21 15:50:00,33.91,33.92,33.81,33.88,456288.0,32.479,32.4886,32.3832,32.4503,456288.0
2021-04-22 09:30:00,33.99,33.99,33.72,33.87,296272.0,32.5556,32.5556,32.297,32.4407,296272.0
2021-04-22 09:40:00,33.87,34.0,33.83,33.98,88772.0,32.4407,32.5652,32.4024,32.5461,88772.0
2021-04-22 09:50:00,33.99,34.07,33.88,34.05,122302.0,32.5556,32.6323,32.4503,32.6131,122302.0
2021-04-22 10:00:00,34.04,34.04,33.93,34.02,171016.0,32.6035,32.6035,32.4982,32.5844,171016.0
2021-04-22 10:10:00,34.02,34.02,33.93,34.0,199734.0,32.5844,32.5844,32.4982,32.5652,199734.0
2021-04-22 10:20:00,34.01,34.01,33.88,33.89,84886.0,32.5748,32.5748,32.4503,32.4599,84886.0
2021-04-22 10:30:00,33.88,33.95,33.88,33.91,72296.0,32.4503,32.5173,32.4503,32.479,72296.0
2021-04-22 10:40:00,33.91,33.92,33.88,33.88,67262.0,32.479,32.4886,32.4503,32.4503,67262.0
2021-04-22 10:50:00,33.88,33.99,33.85,33.99,216602.0,32.4503,32.5556,32.4215,32.5556,216602.0
2021-04-22 11:00:00,34.01,34.16,33.99,34.14,105292.0,32.5748,32.7185,32.5556,32.6993,105292.0
2021-04-22 11:10:00,34.15,34.2,34.12,34.14,82288.0,32.7089,32.7568,32.6802,32.6993,82288.0
2021-04-22 11:20:00,34.14,34.16,34.06,34.07,94934.0,32.6993,32.7185,32.6227,32.6323,94934.0
2021-04-22 11:30:00,34.06,34.21,34.06,34.15,69898.0,32.6227,32.7664,32.6227,32.7089,69898.0
2021-04-22 11:40:00,34.16,34.18,34.13,34.17,71146.0,32.7185,32.7376,32.6897,32.728,71146.0
2021-04-22 11:50:00,34.16,34.18,34.12,34.13,86676.0,32.7185,32.7376,32.6802,32.6897,86676.0
2021-04-22 12:00:00,34.13,34.15,34.09,34.1,86014.0,32.6897,32.7089,32.6514,32.661,86014.0
2021-04-22 12:10:00,34.1,34.1,34.04,34.1,203374.0,32.661,32.661,32.6035,32.661,203374.0
2021-04-22 12:20:00,34.1,34.1,34.06,34.08,145952.0,32.661,32.661,32.6227,32.6418,145952.0
2021-04-22 12:30:00,34.08,34.14,34.02,34.12,473902.0,32.6418,32.6993,32.5844,32.6802,473902.0
2021-04-22 12:40:00,34.13,34.17,34.12,34.15,53458.0,32.6897,32.728,32.6802,32.7089,53458.0
2021-04-22 12:50:00,34.15,34.22,34.13,34.19,94402.0,32.7089,32.7759,32.6897,32.7472,94402.0
2021-04-22 13:00:00,34.19,34.19,33.98,34.04,84234.0,32.7472,32.7472,32.5461,32.6035,84234.0
2021-04-22 13:10:00,34.04,34.05,33.85,33.85,52540.0,32.6035,32.6131,32.4215,32.4215,52540.0
2021-04-22 13:20:00,33.85,34.01,33.85,33.98,44812.0,32.4215,32.5748,32.4215,32.5461,44812.0
2021-04-22 13:30:00,33.99,34.02,33.96,34.0,88490.0,32.5556,32.5844,32.5269,32.5652,88490.0
2021-04-22 13:40:00,34.01,34.01,33.84,33.85,123146.0,32.5748,32.5748,32.412,32.4215,123146.0
2021-04-22 13:50:00,33.86,33.91,33.76,33.83,110672.0,32.4311,32.479,32.3353,32.4024,110672.0
2021-04-22 14:00:00,33.83,33.89,33.77,33.89,142932.0,32.4024,32.4599,32.3449,32.4599,142932.0
2021-04-22 14:10:00,33.86,33.88,33.83,33.85,73994.0,32.4311,32.4503,32.4024,32.4215,73994.0
2021-04-22 14:20:00,33.84,33.89,33.81,33.89,57880.0,32.412,32.4599,32.3832,32.4599,57880.0
2021-04-22 14:30:00,33.88,33.92,33.85,33.87,72328.0,32.4503,32.4886,32.4215,32.4407,72328.0
2021-04-22 14:40:00,33.86,33.95,33.85,33.92,70600.0,32.4311,32.5173,32.4215,32.4886,70600.0
2021-04-22 14:50:00,33.93,33.95,33.87,33.92,46898.0,32.4982,32.5173,32.4407,32.4886,46898.0
2021-04-22 15:00:00,33.93,33.97,33.84,33.84,67356.0,32.4982,32.5365,32.412,32.412,67356.0
2021-04-22 15:10:00,33.84,33.85,33.78,33.83,67172.0,32.412,32.4215,32.3545,32.4024,67172.0
2021-04-22 15:20:00,33.84,33.84,33.79,33.83,67932.0,32.412,32.412,32.3641,32.4024,67932.0
2021-04-22 15:30:00,33.83,33.85,33.79,33.81,163162.0,32.4024,32.4215,32.3641,32.3832,163162.0
2021-04-22 15:40:00,33.81,33.9,33.8,33.83,219448.0,32.3832,32.4694,32.3737,32.4024,219448.0
2021-04-22 15:50:00,33.84,33.88,33.78,33.8,489588.0,32.412,32.4503,32.3545,32.3737,489588.0
2021-04-23 09:30:00,34.0,34.1,33.89,33.99,161022.0,32.5652,32.661,32.4599,32.5556,161022.0
2021-04-23 09:40:00,33.99,33.99,33.9,33.96,36102.0,32.5556,32.5556,32.4694,32.5269,36102.0
2021-04-23 09:50:00,33.96,33.98,33.88,33.92,36654.0,32.5269,32.5461,32.4503,32.4886,36654.0
2021-04-23 10:00:00,33.93,34.02,33.93,33.99,78724.0,32.4982,32.5844,32.4982,32.5556,78724.0
2021-04-23 10:10:00,33.99,34.02,33.97,33.98,65716.0,32.5556,32.5844,32.5365,32.5461,65716.0
2021-04-23 10:20:00,33.96,33.98,33.91,33.96,33254.0,32.5269,32.5461,32.479,32.5269,33254.0
2021-04-23 10:30:00,33.97,34.02,33.94,33.99,42286.0,32.5365,32.5844,32.5077,32.5556,42286.0
2021-04-23 10:40:00,33.99,34.04,33.95,34.02,35460.0,32.5556,32.6035,32.5173,32.5844,35460.0
2021-04-23 10:50:00,34.02,34.15,33.99,34.14,209118.0,32.5844,32.7089,32.5556,32.6993,209118.0
2021-04-23 11:00:00,34.15,34.16,34.12,34.15,115788.0,32.7089,32.7185,32.6802,32.7089,115788.0
2021-04-23 11:10:00,34.15,34.22,34.13,34.14,70892.0,32.7089,32.7759,32.6897,32.6993,70892.0
2021-04-23 11:20:00,34.15,34.18,34.11,34.13,197538.0,32.7089,32.7376,32.6706,32.6897,197538.0
2021-04-23 11:30:00,34.13,34.26,34.12,34.24,41824.0,32.6897,32.8142,32.6802,32.7951,41824.0
2021-04-23 11:40:00,34.24,34.26,34.18,34.2,35776.0,32.7951,32.8142,32.7376,32.7568,35776.0
2021-04-23 11:50:00,34.2,34.2,34.12,34.12,61730.0,32.7568,32.7568,32.6802,32.6802,61730.0
2021-04-23 12:00:00,34.12,34.16,34.07,34.11,273236.0,32.6802,32.7185,32.6323,32.6706,273236.0
2021-04-23 12:10:00,34.1,34.15,34.09,34.09,30980.0,32.661,32.7089,32.6514,32.6514,30980.0
2021-04-23 12:20:00,34.1,34.14,34.08,34.1,45812.0,32.661,32.6993,32.6418,32.661,45812.0
2021-04-23 12:30:00,34.1,34.13,34.1,34.1,69002.0,32.661,32.6897,32.661,32.661,69002.0
2021-04-23 12:40:00,34.1,34.19,34.08,34.15,107624.0,32.661,32.7472,32.6418,32.7089,107624.0
2021-04-23 12:50:00,34.15,34.3,34.15,34.24,204306.0,32.7089,32.8526,32.7089,32.7951,204306.0
2021-04-23 13:00:00,34.24,34.29,34.2,34.25,167070.0,32.7951,32.843,32.7568,32.8047,167070.0
2021-04-23 13:10:00,34.25,34.34,34.24,34.25,169612.0,32.8047,32.8909,32.7951,32.8047,169612.0
2021-04-23 13:20:00,34.25,34.36,34.24,34.3,464632.0,32.8047,32.91,32.7951,32.8526,464632.0
2021-04-23 13:30:00,34.31,34.34,34.24,34.32,410600.0,32.8621,32.8909,32.7951,32.8717,410600.0
2021-04-23 13:40:00,34.32,34.34,34.27,34.31,131314.0,32.8717,32.8909,32.8238,32.8621,131314.0
2021-04-23 13:50:00,34.3,34.31,34.26,34.29,71668.0,32.8526,32.8621,32.8142,32.843,71668.0
2021-04-23 14:00:00,34.29,34.32,34.28,34.28,79100.0,32.843,32.8717,32.8334,32.8334,79100.0
2021-04-23 14:10:00,34.27,34.28,34.24,34.24,73854.0,32.8238,32.8334,32.7951,32.7951,73854.0
2021-04-23 14:20:00,34.25,34.28,34.22,34.24,133302.0,32.8047,32.8334,32.7759,32.7951,133302.0
2021-04-23 14:30:00,34.26,34.28,34.22,34.27,263258.0,32.8142,32.8334,32.7759,32.8238,263258.0
2021-04-23 14:40:00,34.27,34.34,34.27,34.33,186670.0,32.8238,32.8909,32.8238,32.8813,186670.0
2021-04-23 14:50:00,34.33,34.38,34.33,34.35,108818.0,32.8813,32.9292,32.8813,32.9004,108818.0
2021-04-23 15:00:00,34.35,34.37,34.31,34.35,248808.0,32.9004,32.9196,32.8621,32.9004,248808.0
2021-04-23 15:10:00,34.35,34.44,34.34,34.38,209790.0,32.9004,32.9866,32.8909,32.9292,209790.0
2021-04-23 15:20:00,34.39,34.45,34.37,34.45,218844.0,32.9388,32.9962,32.9196,32.9962,218844.0
2021-04-23 15:30:00,34.44,34.49,34.43,34.47,140850.0,32.9866,33.0345,32.9771,33.0154,140850.0
2021-04-23 15:40:00,34.47,34.48,34.4,34.42,104912.0,33.0154,33.025,32.9483,32.9675,104912.0
2021-04-23 15:50:00,34.42,34.42,34.35,34.4,397528.0,32.9675,32.9675,32.9004,32.9483,397528.0
2021-04-26 09:30:00,34.47,34.74,34.41,34.72,261512.0,33.0154,33.274,32.9579,33.2548,261512.0
2021-04-26 09:40:00,34.67,34.81,34.66,34.77,93104.0,33.2069,33.341,33.1974,33.3027,93104.0
2021-04-26 09:50:00,34.79,34.8,34.63,34.72,70778.0,33.3219,33.3315,33.1686,33.2548,70778.0
2021-04-26 10:00:00,34.73,34.77,34.68,34.77,62372.0,33.2644,33.3027,33.2165,33.3027,62372.0
2021-04-26 10:10:00,34.77,34.8,34.56,34.58,71282.0,33.3027,33.3315,33.1016,33.1207,71282.0
2021-04-26 10:20:00,34.58,34.63,34.54,34.61,42158.0,33.1207,33.1686,33.0824,33.1495,42158.0
2021-04-26 10:30:00,34.62,34.68,34.59,34.66,40174.0,33.1591,33.2165,33.1303,33.1974,40174.0
2021-04-26 10:40:00,34.65,34.67,34.59,34.63,27938.0,33.1878,33.2069,33.1303,33.1686,27938.0
2021-04-26 10:50:00,34.64,34.67,34.6,34.63,40080.0,33.1782,33.2069,33.1399,33.1686,40080.0
2021-04-26 11:00:00,34.62,34.65,34.59,34.62,37746.0,33.1591,33.1878,33.1303,33.1591,37746.0
2021-04-26 11:10:00,34.62,34.63,34.59,34.61,40888.0,33.1591,33.1686,33.1303,33.1495,40888.0
2021-04-26 11:20:00,34.61,34.62,34.57,34.59,43368.0,33.1495,33.1591,33.1112,33.1303,43368.0
2021-04-26 11:30:00,34.59,34.61,34.57,34.57,27812.0,33.1303,33.1495,33.1112,33.1112,27812.0
2021-04-26 11:40:00,34.56,34.56,34.51,34.52,22094.0,33.1016,33.1016,33.0537,33.0633,22094.0
2021-04-26 11:50:00,34.52,34.52,34.48,34.52,33716.0,33.0633,33.0633,33.025,33.0633,33716.0
2021-04-26 12:00:00,34.53,34.55,34.47,34.47,20464.0,33.0729,33.092,33.0154,33.0154,20464.0
2021-04-26 12:10:00,34.47,34.5,34.45,34.46,38748.0,33.0154,33.0441,32.9962,33.0058,38748.0
2021-04-26 12:20:00,34.46,34.49,34.45,34.48,35368.0,33.0058,33.0345,32.9962,33.025,35368.0
2021-04-26 12:30:00,34.48,34.48,34.45,34.47,42534.0,33.025,33.025,32.9962,33.0154,42534.0
2021-04-26 12:40:00,34.47,34.52,34.46,34.48,25400.0,33.0154,33.0633,33.0058,33.025,25400.0
2021-04-26 12:50:00,34.47,34.52,34.47,34.51,37536.0,33.0154,33.0633,33.0154,33.0537,37536.0
2021-04-26 13:00:00,34.51,34.53,34.49,34.51,25076.0,33.0537,33.0729,33.0345,33.0537,25076.0
2021-04-26 13:10:00,34.5,34.54,34.5,34.52,39220.0,33.0441,33.0824,33.0441,33.0633,39220.0
2021-04-26 13:20:00,34.52,34.52,34.48,34.48,19734.0,33.0633,33.0633,33.025,33.025,19734.0
2021-04-26 13:30:00,34.48,34.49,34.44,34.49,44364.0,33.025,33.0345,32.9866,33.0345,44364.0
2021-04-26 13:40:00,34.49,34.52,34.48,34.51,39726.0,33.0345,33.0633,33.025,33.0537,39726.0
2021-04-26 13:50:00,34.51,34.56,34.51,34.54,46806.0,33.0537,33.1016,33.0537,33.0824,46806.0
2021-04-26 14:00:00,34.54,34.58,34.54,34.56,34096.0,33.0824,33.1207,33.0824,33.1016,34096.0
2021-04-26 14:10:00,34.56,34.56,34.53,34.55,25376.0,33.1016,33.1016,33.0729,33.092,25376.0
2021-04-26 14:20:00,34.55,34.55,34.51,34.53,27318.0,33.092,33.092,33.0537,33.0729,27318.0
2021-04-26 14:30:00,34.52,34.52,34.49,34.49,26780.0,33.0633,33.0633,33.0345,33.0345,26780.0
2021-04-26 14:40:00,34.5,34.53,34.5,34.52,36560.0,33.0441,33.0729,33.0441,33.0633,36560.0
2021-04-26 14:50:00,34.52,34.54,34.51,34.52,35094.0,33.0633,33.0824,33.0537,33.0633,35094.0
2021-04-26 15:00:00,34.52,34.52,34.48,34.51,40832.0,33.0633,33.0633,33.025,33.0537,40832.0
2021-04-26 15:10:00,34.51,34.51,34.48,34.5,64856.0,33.0537,33.0537,33.025,33.0441,64856.0
2021-04-26 15:20:00,34.5,34.52,34.41,34.43,71444.0,33.0441,33.0633,32.9579,32.9771,71444.0
2021-04-26 15:30:00,34.42,34.51,34.41,34.5,85426.0,32.9675,33.0537,32.9579,33.0441,85426.0
2021-04-26 15:40:00,34.5,34.54,34.46,34.47,192746.0,33.0441,33.0824,33.0058,33.0154,192746.0
2021-04-26 15:50:00,34.47,34.52,34.43,34.48,599142.0,33.0154,33.0633,32.9771,33.025,599142.0
2021-04-27 09:30:00,34.47,34.65,34.2,34.22,242088.0,33.0154,33.1878,32.7568,32.7759,242088.0
2021-04-27 09:40:00,34.24,34.33,34.16,34.24,60830.0,32.7951,32.8813,32.7185,32.7951,60830.0
2021-04-27 09:50:00,34.23,34.24,34.02,34.02,66780.0,32.7855,32.7951,32.5844,32.5844,66780.0
2021-04-27 10:00:00,34.02,34.12,34.01,34.1,59794.0,32.5844,32.6802,32.5748,32.661,59794.0
2021-04-27 10:10:00,34.12,34.14,34.04,34.04,48340.0,32.6802,32.6993,32.6035,32.6035,48340.0
2021-04-27 10:20:00,34.05,34.09,34.02,34.09,68806.0,32.6131,32.6514,32.5844,32.6514,68806.0
2021-04-27 10:30:00,34.09,34.1,34.02,34.02,39984.0,32.6514,32.661,32.5844,32.5844,39984.0
2021-04-27 10:40:00,34.02,34.1,34.02,34.1,62534.0,32.5844,32.661,32.5844,32.661,62534.0
2021-04-27 10:50:00,34.09,34.09,34.03,34.05,67322.0,32.6514,32.6514,32.594,32.6131,67322.0
2021-04-27 11:00:00,34.05,34.07,33.99,33.99,62202.0,32.6131,32.6323,32.5556,32.5556,62202.0
2021-04-27 11:10:00,33.99,34.01,33.94,33.95,69372.0,32.5556,32.5748,32.5077,32.5173,69372.0
2021-04-27 11:20:00,33.95,33.97,33.88,33.91,135748.0,32.5173,32.5365,32.4503,32.479,135748.0
2021-04-27 11:30:00,33.91,33.96,33.91,33.94,67766.0,32.479,32.5269,32.479,32.5077,67766.0
2021-04-27 11:40:00,33.94,33.97,33.88,33.95,71298.0,32.5077,32.5365,32.4503,32.5173,71298.0
2021-04-27 11:50:00,33.95,34.02,33.94,34.02,73716.0,32.5173,32.5844,32.5077,32.5844,73716.0
2021-04-27 12:00:00,34.03,34.13,34.02,34.11,149058.0,32.594,32.6897,32.5844,32.6706,149058.0
2021-04-27 12:10:00,34.1,34.15,34.06,34.09,147016.0,32.661,32.7089,32.6227,32.6514,147016.0
2021-04-27 12:20:00,34.09,34.13,34.07,34.08,126788.0,32.6514,32.6897,32.6323,32.6418,126788.0
2021-04-27 12:30:00,34.09,34.12,34.06,34.1,96588.0,32.6514,32.6802,32.6227,32.661,96588.0
2021-04-27 12:40:00,34.09,34.1,34.05,34.07,84196.0,32.6514,32.661,32.6131,32.6323,84196.0
2021-04-27 12:50:00,34.07,34.08,34.02,34.06,144044.0,32.6323,32.6418,32.5844,32.6227,144044.0
2021-04-27 13:00:00,34.06,34.1,33.94,33.97,364836.0,32.6227,32.661,32.5077,32.5365,364836.0
2021-04-27 13:10:00,33.97,34.04,33.97,34.01,123156.0,32.5365,32.6035,32.5365,32.5748,123156.0
2021-04-27 13:20:00,34.01,34.02,33.98,34.0,119388.0,32.5748,32.5844,32.5461,32.5652,119388.0
2021-04-27 13:30:00,34.0,34.06,33.97,34.04,155838.0,32.5652,32.6227,32.5365,32.6035,155838.0
2021-04-27 13:40:00,34.04,34.06,34.0,34.04,55778.0,32.6035,32.6227,32.5652,32.6035,55778.0
2021-04-27 13:50:00,34.03,34.07,34.03,34.06,42116.0,32.594,32.6323,32.594,32.6227,42116.0
2021-04-27 14:00:00,34.06,34.1,34.05,34.09,114438.0,32.6227,32.661,32.6131,32.6514,114438.0
2021-04-27 14:10:00,34.08,34.1,34.07,34.08,45080.0,32.6418,32.661,32.6323,32.6418,45080.0
2021-04-27 14:20:00,34.08,34.1,34.05,34.1,43558.0,32.6418,32.661,32.6131,32.661,43558.0
2021-04-27 14:30:00,34.09,34.09,34.05,34.08,72838.0,32.6514,32.6514,32.6131,32.6418,72838.0
2021-04-27 14:40:00,34.08,34.08,34.04,34.04,95390.0,32.6418,32.6418,32.6035,32.6035,95390.0
2021-04-27 14:50:00,34.05,34.1,34.04,34.1,99560.0,32.6131,32.661,32.6035,32.661,99560.0
2021-04-27 15:00:00,34.1,34.13,34.08,34.11,116662.0,32.661,32.6897,32.6418,32.6706,116662.0
2021-04-27 15:10:00,34.1,34.19,34.1,34.18,91308.0,32.661,32.7472,32.661,32.7376,91308.0
2021-04-27 15:20:00,34.18,34.23,34.17,34.21,215106.0,32.7376,32.7855,32.728,32.7664,215106.0
2021-04-27 15:30:00,34.22,34.24,34.19,34.23,176474.0,32.7759,32.7951,32.7472,32.7855,176474.0
2021-04-27 15:40:00,34.23,34.24,34.19,34.24,230450.0,32.7855,32.7951,32.7472,32.7951,230450.0
2021-04-27 15:50:00,34.24,34.24,34.1,34.11,589812.0,32.7951,32.7951,32.661,32.6706,589812.0
2021-04-28 09:30:00,33.77,34.06,33.46,33.97,566964.0,32.3449,32.6227,32.048,32.5365,566964.0
2021-04-28 09:40:00,34.06,34.1,33.58,33.58,195266.0,32.6227,32.661,32.1629,32.1629,195266.0
2021-04-28 09:50:00,33.62,33.97,33.62,33.9,147322.0,32.2013,32.5365,32.2013,32.4694,147322.0
2021-04-28 10:00:00,33.91,34.2,33.88,34.13,75730.0,32.479,32.7568,32.4503,32.6897,75730.0
2021-04-28 10:10:00,34.13,34.15,34.05,34.12,291588.0,32.6897,32.7089,32.6131,32.6802,291588.0
2021-04-28 10:20:00,34.12,34.2,34.07,34.18,179476.0,32.6802,32.7568,32.6323,32.7376,179476.0
2021-04-28 10:30:00,34.18,34.22,33.95,33.96,131018.0,32.7376,32.7759,32.5173,32.5269,131018.0
2021-04-28 10:40:00,33.96,34.05,33.94,34.0,332802.0,32.5269,32.6131,32.5077,32.5652,332802.0
2021-04-28 10:50:00,34.01,34.16,33.99,34.14,169104.0,32.5748,32.7185,32.5556,32.6993,169104.0
2021-04-28 11:00:00,34.12,34.15,34.01,34.03,106818.0,32.6802,32.7089,32.5748,32.594,106818.0
2021-04-28 11:10:00,34.04,34.07,33.97,34.05,86686.0,32.6035,32.6323,32.5365,32.6131,86686.0
2021-04-28 11:20:00,34.06,34.08,33.98,34.08,85824.0,32.6227,32.6418,32.5461,32.6418,85824.0
2021-04-28 11:30:00,34.09,34.1,33.99,34.04,81686.0,32.6514,32.661,32.5556,32.6035,81686.0
2021-04-28 11:40:00,34.02,34.02,33.93,33.95,97874.0,32.5844,32.5844,32.4982,32.5173,97874.0
2021-04-28 11:50:00,33.95,34.01,33.92,33.92,114054.0,32.5173,32.5748,32.4886,32.4886,114054.0
2021-04-28 12:00:00,33.92,34.0,33.9,33.98,624830.0,32.4886,32.5652,32.4694,32.5461,624830.0
2021-04-28 12:10:00,33.99,34.02,33.81,33.84,126608.0,32.5556,32.5844,32.3832,32.412,126608.0
2021-04-28 12:20:00,33.83,33.87,33.81,33.82,42868.0,32.4024,32.4407,32.3832,32.3928,42868.0
2021-04-28 12:30:00,33.83,33.88,33.78,33.8,33630.0,32.4024,32.4503,32.3545,32.3737,33630.0
2021-04-28 12:40:00,33.8,33.8,33.72,33.75,29466.0,32.3737,32.3737,32.297,32.3258,29466.0
2021-04-28 12:50:00,33.74,33.76,33.7,33.73,37242.0,32.3162,32.3353,32.2779,32.3066,37242.0
2021-04-28 13:00:00,33.72,33.73,33.56,33.56,49880.0,32.297,32.3066,32.1438,32.1438,49880.0
2021-04-28 13:10:00,33.57,33.67,33.56,33.63,71200.0,32.1534,32.2491,32.1438,32.2108,71200.0
2021-04-28 13:20:00,33.64,33.64,33.53,33.62,74584.0,32.2204,32.2204,32.115,32.2013,74584.0
2021-04-28 13:30:00,33.61,33.66,33.57,33.65,63464.0,32.1917,32.2396,32.1534,32.23,63464.0
2021-04-28 13:40:00,33.67,33.7,33.58,33.63,66294.0,32.2491,32.2779,32.1629,32.2108,66294.0
2021-04-28 13:50:00,33.63,33.68,33.57,33.63,74696.0,32.2108,32.2587,32.1534,32.2108,74696.0
2021-04-28 14:00:00,33.63,33.68,33.55,33.58,89702.0,32.2108,32.2587,32.1342,32.1629,89702.0
2021-04-28 14:10:00,33.58,33.64,33.54,33.64,80908.0,32.1629,32.2204,32.1246,32.2204,80908.0
2021-04-28 14:20:00,33.63,33.73,33.63,33.67,65282.0,32.2108,32.3066,32.2108,32.2491,65282.0
2021-04-28 14:30:00,33.67,33.81,33.65,33.8,50202.0,32.2491,32.3832,32.23,32.3737,50202.0
2021-04-28 14:40:00,33.8,33.88,33.8,33.81,142120.0,32.3737,32.4503,32.3737,32.3832,142120.0
2021-04-28 14:50:00,33.8,33.82,33.74,33.77,86774.0,32.3737,32.3928,32.3162,32.3449,86774.0
2021-04-28 15:00:00,33.78,33.81,33.74,33.77,97538.0,32.3545,32.3832,32.3162,32.3449,97538.0
2021-04-28 15:10:00,33.77,33.77,33.63,33.65,205688.0,32.3449,32.3449,32.2108,32.23,205688.0
2021-04-28 15:20:00,33.64,33.75,33.63,33.72,120540.0,32.2204,32.3258,32.2108,32.297,120540.0
2021-04-28 15:30:00,33.72,33.8,33.71,33.78,270318.0,32.297,32.3737,32.2875,32.3545,270318.0
2021-04-28 15:40:00,33.77,33.9,33.75,33.85,468842.0,32.3449,32.4694,32.3258,32.4215,468842.0
2021-04-28 15:50:00,33.85,33.89,33.71,33.76,1434904.0,32.4215,32.4599,32.2875,32.3353,1434904.0
2021-04-29 09:30:00,34.18,34.39,33.99,34.35,228264.0,32.7376,32.9388,32.5556,32.9004,228264.0
2021-04-29 09:40:00,34.35,34.37,34.24,34.26,146488.0,32.9004,32.9196,32.7951,32.8142,146488.0
2021-04-29 09:50:00,34.26,34.27,34.13,34.19,69052.0,32.8142,32.8238,32.6897,32.7472,69052.0
2021-04-29 10:00:00,34.19,34.37,34.16,34.29,60620.0,32.7472,32.9196,32.7185,32.843,60620.0
2021-04-29 10:10:00,34.27,34.35,34.25,34.29,37138.0,32.8238,32.9004,32.8047,32.843,37138.0
2021-04-29 10:20:00,34.29,34.29,34.13,34.17,35536.0,32.843,32.843,32.6897,32.728,35536.0
2021-04-29 10:30:00,34.17,34.29,34.13,34.27,155204.0,32.728,32.843,32.6897,32.8238,155204.0
2021-04-29 10:40:00,34.27,34.3,34.18,34.23,151180.0,32.8238,32.8526,32.7376,32.7855,151180.0
2021-04-29 10:50:00,34.22,34.35,34.22,34.34,46226.0,32.7759,32.9004,32.7759,32.8909,46226.0
2021-04-29 11:00:00,34.34,34.4,34.32,34.32,44044.0,32.8909,32.9483,32.8717,32.8717,44044.0
2021-04-29 11:10:00,34.32,34.37,34.29,34.31,58092.0,32.8717,32.9196,32.843,32.8621,58092.0
2021-04-29 11:20:00,34.32,34.37,34.29,34.34,62448.0,32.8717,32.9196,32.843,32.8909,62448.0
2021-04-29 11:30:00,34.34,34.37,34.31,34.33,49664.0,32.8909,32.9196,32.8621,32.8813,49664.0
2021-04-29 11:40:00,34.32,34.37,34.32,34.35,65610.0,32.8717,32.9196,32.8717,32.9004,65610.0
2021-04-29 11:50:00,34.35,34.38,34.29,34.29,64668.0,32.9004,32.9292,32.843,32.843,64668.0
2021-04-29 12:00:00,34.29,34.29,34.2,34.24,69302.0,32.843,32.843,32.7568,32.7951,69302.0
2021-04-29 12:10:00,34.24,34.33,34.22,34.32,58982.0,32.7951,32.8813,32.7759,32.8717,58982.0
2021-04-29 12:20:00,34.32,34.34,34.21,34.29,68942.0,32.8717,32.8909,32.7664,32.843,68942.0
2021-04-29 12:30:00,34.29,34.32,34.25,34.3,44218.0,32.843,32.8717,32.8047,32.8526,44218.0
2021-04-29 12:40:00,34.32,34.37,34.31,34.36,57578.0,32.8717,32.9196,32.8621,32.91,57578.0
2021-04-29 12:50:00,34.37,34.38,34.33,34.37,144440.0,32.9196,32.9292,32.8813,32.9196,144440.0
2021-04-29 13:00:00,34.38,34.4,34.34,34.39,89742.0,32.9292,32.9483,32.8909,32.9388,89742.0
2021-04-29 13:10:00,34.4,34.52,34.39,34.49,185882.0,32.9483,33.0633,32.9388,33.0345,185882.0
2021-04-29 13:20:00,34.49,34.49,34.44,34.49,105026.0,33.0345,33.0345,32.9866,33.0345,105026.0
2021-04-29 13:30:00,34.49,34.51,34.3,34.31,140644.0,33.0345,33.0537,32.8526,32.8621,140644.0
2021-04-29 13:40:00,34.31,34.37,34.28,34.34,113688.0,32.8621,32.9196,32.8334,32.8909,113688.0
2021-04-29 13:50:00,34.34,34.38,34.33,34.34,70022.0,32.8909,32.9292,32.8813,32.8909,70022.0
2021-04-29 14:00:00,34.35,34.41,34.32,34.38,83056.0,32.9004,32.9579,32.8717,32.9292,83056.0
2021-04-29 14:10:00,34.38,34.43,34.37,34.43,77900.0,32.9292,32.9771,32.9196,32.9771,77900.0
2021-04-29 14:20:00,34.42,34.45,34.4,34.42,87190.0,32.9675,32.9962,32.9483,32.9675,87190.0
2021-04-29 14:30:00,34.41,34.42,34.38,34.42,75782.0,32.9579,32.9675,32.9292,32.9675,75782.0
2021-04-29 14:40:00,34.42,34.43,34.38,34.38,147432.0,32.9675,32.9771,32.9292,32.9292,147432.0
2021-04-29 14:50:00,34.38,34.42,34.38,34.41,81320.0,32.9292,32.9675,32.9292,32.9579,81320.0
2021-04-29 15:00:00,34.41,34.43,34.37,34.38,103082.0,32.9579,32.9771,32.9196,32.9292,103082.0
2021-04-29 15:10:00,34.38,34.4,34.31,34.33,122104.0,32.9292,32.9483,32.8621,32.8813,122104.0
2021-04-29 15:20:00,34.33,34.34,34.3,34.31,88788.0,32.8813,32.8909,32.8526,32.8621,88788.0
2021-04-29 15:30:00,34.31,34.35,34.29,34.31,121744.0,32.8621,32.9004,32.843,32.8621,121744.0
2021-04-29 15:40:00,34.31,34.38,34.29,34.37,244028.0,32.8621,32.9292,32.843,32.9196,244028.0
2021-04-29 15:50:00,34.36,34.38,34.3,34.33,516012.0,32.91,32.9292,32.8526,32.8813,516012.0
2021-04-30 09:30:00,33.93,34.07,33.75,33.79,399932.0,32.4982,32.6323,32.3258,32.3641,399932.0
2021-04-30 09:40:00,33.79,33.89,33.76,33.89,268182.0,32.3641,32.4599,32.3353,32.4599,268182.0
2021-04-30 09:50:00,33.9,34.09,33.9,34.09,123408.0,32.4694,32.6514,32.4694,32.6514,123408.0
2021-04-30 10:00:00,34.09,34.09,33.88,33.93,77668.0,32.6514,32.6514,32.4503,32.4982,77668.0
2021-04-30 10:10:00,33.93,33.97,33.85,33.86,193650.0,32.4982,32.5365,32.4215,32.4311,193650.0
2021-04-30 10:20:00,33.86,33.86,33.72,33.81,79716.0,32.4311,32.4311,32.297,32.3832,79716.0
2021-04-30 10:30:00,33.81,33.85,33.66,33.69,110774.0,32.3832,32.4215,32.2396,32.2683,110774.0
2021-04-30 10:40:00,33.69,33.74,33.67,33.69,85610.0,32.2683,32.3162,32.2491,32.2683,85610.0
2021-04-30 10:50:00,33.69,33.7,33.63,33.67,90484.0,32.2683,32.2779,32.2108,32.2491,90484.0
2021-04-30 11:00:00,33.66,33.66,33.53,33.59,119862.0,32.2396,32.2396,32.115,32.1725,119862.0
2021-04-30 11:10:00,33.59,33.63,33.55,33.59,110576.0,32.1725,32.2108,32.1342,32.1725,110576.0
2021-04-30 11:20:00,33.59,33.67,33.57,33.67,59218.0,32.1725,32.2491,32.1534,32.2491,59218.0
2021-04-30 11:30:00,33.67,33.68,33.6,33.63,79216.0,32.2491,32.2587,32.1821,32.2108,79216.0
2021-04-30 11:40:00,33.64,33.72,33.62,33.71,53006.0,32.2204,32.297,32.2013,32.2875,53006.0
2021-04-30 11:50:00,33.71,33.77,33.66,33.74,47664.0,32.2875,32.3449,32.2396,32.3162,47664.0
2021-04-30 12:00:00,33.74,33.83,33.72,33.79,63930.0,32.3162,32.4024,32.297,32.3641,63930.0
2021-04-30 12:10:00,33.8,33.82,33.76,33.81,58594.0,32.3737,32.3928,32.3353,32.3832,58594.0
2021-04-30 12:20:00,33.81,33.82,33.77,33.8,55460.0,32.3832,32.3928,32.3449,32.3737,55460.0
2021-04-30 12:30:00,33.8,33.82,33.74,33.75,54110.0,32.3737,32.3928,32.3162,32.3258,54110.0
2021-04-30 12:40:00,33.74,33.77,33.72,33.77,46922.0,32.3162,32.3449,32.297,32.3449,46922.0
2021-04-30 12:50:00,33.77,33.79,33.71,33.74,54384.0,32.3449,32.3641,32.2875,32.3162,54384.0
2021-04-30 13:00:00,33.73,33.76,33.71,33.75,43452.0,32.3066,32.3353,32.2875,32.3258,43452.0
2021-04-30 13:10:00,33.75,33.75,33.67,33.67,53924.0,32.3258,32.3258,32.2491,32.2491,53924.0
2021-04-30 13:20:00,33.67,33.72,33.64,33.68,85196.0,32.2491,32.297,32.2204,32.2587,85196.0
2021-04-30 13:30:00,33.68,33.68,33.65,33.67,48890.0,32.2587,32.2587,32.23,32.2491,48890.0
2021-04-30 13:40:00,33.67,33.67,33.55,33.57,78178.0,32.2491,32.2491,32.1342,32.1534,78178.0
2021-04-30 13:50:00,33.57,33.57,33.49,33.5,60512.0,32.1534,32.1534,32.0767,32.0863,60512.0
2021-04-30 14:00:00,33.5,33.5,33.44,33.49,95536.0,32.0863,32.0863,32.0288,32.0767,95536.0
2021-04-30 14:10:00,33.49,33.53,33.47,33.52,66574.0,32.0767,32.115,32.0576,32.1055,66574.0
2021-04-30 14:20:00,33.52,33.54,33.46,33.54,172094.0,32.1055,32.1246,32.048,32.1246,172094.0
2021-04-30 14:30:00,33.54,33.59,33.52,33.58,71952.0,32.1246,32.1725,32.1055,32.1629,71952.0
2021-04-30 14:40:00,33.57,33.62,33.57,33.61,78780.0,32.1534,32.2013,32.1534,32.1917,78780.0
2021-04-30 14:50:00,33.61,33.62,33.57,33.59,67684.0,32.1917,32.2013,32.1534,32.1725,67684.0
2021-04-30 15:00:00,33.59,33.69,33.59,33.66,122024.0,32.1725,32.2683,32.1725,32.2396,122024.0
2021-04-30 15:10:00,33.66,33.68,33.59,33.61,417892.0,32.2396,32.2587,32.1725,32.1917,417892.0
2021-04-30 15:20:00,33.61,33.71,33.61,33.69,111304.0,32.1917,32.2875,32.1917,32.2683,111304.0
2021-04-30 15:30:00,33.68,33.69,33.64,33.66,140654.0,32.2587,32.2683,32.2204,32.2396,140654.0
2021-04-30 15:40:00,33.66,33.69,33.55,33.69,261762.0,32.2396,32.2683,32.1342,32.2683,261762.0
2021-04-30 15:50:00,33.68,33.7,33.63,33.68,711928.0,32.2587,32.2779,32.2108,32.2587,711928.0
2021-05-03 09:30:00,34.09,34.16,33.76,33.79,225758.0,32.6514,32.7185,32.3353,32.3641,225758.0
2021-05-03 09:40:00,33.81,33.82,33.71,33.76,223442.0,32.3832,32.3928,32.2875,32.3353,223442.0
2021-05-03 09:50:00,33.74,33.76,33.66,33.69,94308.0,32.3162,32.3353,32.2396,32.2683,94308.0
2021-05-03 10:00:00,33.68,33.69,33.61,33.64,82010.0,32.2587,32.2683,32.1917,32.2204,82010.0
2021-05-03 10:10:00,33.65,33.65,33.55,33.57,147586.0,32.23,32.23,32.1342,32.1534,147586.0
2021-05-03 10:20:00,33.58,33.58,33.44,33.49,122222.0,32.1629,32.1629,32.0288,32.0767,122222.0
2021-05-03 10:30:00,33.48,33.56,33.4,33.41,62646.0,32.0672,32.1438,31.9905,32.0001,62646.0
2021-05-03 10:40:00,33.41,33.47,33.38,33.38,121366.0,32.0001,32.0576,31.9714,31.9714,121366.0
2021-05-03 10:50:00,33.38,33.42,33.35,33.4,89356.0,31.9714,32.0097,31.9426,31.9905,89356.0
2021-05-03 11:00:00,33.4,33.41,33.29,33.33,117026.0,31.9905,32.0001,31.8852,31.9235,117026.0
2021-05-03 11:10:00,33.32,33.38,33.32,33.35,75426.0,31.9139,31.9714,31.9139,31.9426,75426.0
2021-05-03 11:20:00,33.35,33.37,33.26,33.26,61214.0,31.9426,31.9618,31.8564,31.8564,61214.0
2021-05-03 11:30:00,33.26,33.38,33.26,33.35,62460.0,31.8564,31.9714,31.8564,31.9426,62460.0
2021-05-03 11:40:00,33.35,33.38,33.33,33.34,43416.0,31.9426,31.9714,31.9235,31.9331,43416.0
2021-05-03 11:50:00,33.34,33.35,33.28,33.32,57540.0,31.9331,31.9426,31.8756,31.9139,57540.0
2021-05-03 12:00:00,33.32,33.38,33.32,33.32,48176.0,31.9139,31.9714,31.9139,31.9139,48176.0
2021-05-03 12:10:00,33.32,33.34,33.27,33.33,66206.0,31.9139,31.9331,31.866,31.9235,66206.0
2021-05-03 12:20:00,33.32,33.38,33.32,33.37,91408.0,31.9139,31.9714,31.9139,31.9618,91408.0
2021-05-03 12:30:00,33.38,33.4,33.33,33.33,43898.0,31.9714,31.9905,31.9235,31.9235,43898.0
2021-05-03 12:40:00,33.34,33.34,33.28,33.31,71646.0,31.9331,31.9331,31.8756,31.9043,71646.0
2021-05-03 12:50:00,33.31,33.32,33.27,33.31,58614.0,31.9043,31.9139,31.866,31.9043,58614.0
2021-05-03 13:00:00,33.32,33.33,33.22,33.24,69942.0,31.9139,31.9235,31.8181,31.8373,69942.0
2021-05-03 13:10:00,33.23,33.25,33.21,33.22,114268.0,31.8277,31.8469,31.8086,31.8181,114268.0
2021-05-03 13:20:00,33.22,33.26,33.21,33.22,116018.0,31.8181,31.8564,31.8086,31.8181,116018.0
2021-05-03 13:30:00,33.22,33.24,33.19,33.23,103924.0,31.8181,31.8373,31.7894,31.8277,103924.0
2021-05-03 13:40:00,33.24,33.35,33.24,33.34,60170.0,31.8373,31.9426,31.8373,31.9331,60170.0
2021-05-03 13:50:00,33.34,33.38,33.33,33.34,69968.0,31.9331,31.9714,31.9235,31.9331,69968.0
2021-05-03 14:00:00,33.34,33.35,33.26,33.26,100926.0,31.9331,31.9426,31.8564,31.8564,100926.0
2021-05-03 14:10:00,33.27,33.27,33.2,33.21,140106.0,31.866,31.866,31.799,31.8086,140106.0
2021-05-03 14:20:00,33.21,33.27,33.2,33.22,104810.0,31.8086,31.866,31.799,31.8181,104810.0
2021-05-03 14:30:00,33.22,33.33,33.22,33.26,124382.0,31.8181,31.9235,31.8181,31.8564,124382.0
2021-05-03 14:40:00,33.26,33.31,33.22,33.3,90404.0,31.8564,31.9043,31.8181,31.8948,90404.0
2021-05-03 14:50:00,33.3,33.32,33.24,33.26,91236.0,31.8948,31.9139,31.8373,31.8564,91236.0
2021-05-03 15:00:00,33.25,33.27,33.21,33.23,117698.0,31.8469,31.866,31.8086,31.8277,117698.0
2021-05-03 15:10:00,33.22,33.24,33.16,33.18,155158.0,31.8181,31.8373,31.7607,31.7798,155158.0
2021-05-03 15:20:00,33.17,33.27,33.15,33.21,334960.0,31.7702,31.866,31.7511,31.8086,334960.0
2021-05-03 15:30:00,33.21,33.22,33.13,33.14,228004.0,31.8086,31.8181,31.7319,31.7415,228004.0
2021-05-03 15:40:00,33.15,33.15,33.09,33.09,257838.0,31.7511,31.7511,31.6936,31.6936,257838.0
2021-05-03 15:50:00,33.09,33.13,33.06,33.13,767828.0,31.6936,31.7319,31.6649,31.7319,767828.0
2021-05-04 09:30:00,32.95,32.95,32.72,32.87,146030.0,31.5595,31.5595,31.3392,31.4829,146030.0
2021-05-04 09:40:00,32.86,32.87,32.64,32.67,269510.0,31.4733,31.4829,31.2626,31.2913,269510.0
2021-05-04 09:50:00,32.67,32.68,32.56,32.57,266198.0,31.2913,31.3009,31.186,31.1956,266198.0
2021-05-04 10:00:00,32.57,32.72,32.54,32.63,69910.0,31.1956,31.3392,31.1668,31.253,69910.0
2021-05-04 10:10:00,32.62,32.79,32.59,32.76,63006.0,31.2435,31.4063,31.2147,31.3775,63006.0
2021-05-04 10:20:00,32.75,32.85,32.73,32.82,67592.0,31.368,31.4637,31.3488,31.435,67592.0
2021-05-04 10:30:00,32.82,32.9,32.77,32.9,251136.0,31.435,31.5116,31.3871,31.5116,251136.0
2021-05-04 10:40:00,32.91,32.91,32.77,32.81,108248.0,31.5212,31.5212,31.3871,31.4254,108248.0
2021-05-04 10:50:00,32.81,32.83,32.75,32.77,37328.0,31.4254,31.4446,31.368,31.3871,37328.0
2021-05-04 11:00:00,32.77,32.83,32.75,32.81,41414.0,31.3871,31.4446,31.368,31.4254,41414.0
2021-05-04 11:10:00,32.81,32.81,32.67,32.72,47374.0,31.4254,31.4254,31.2913,31.3392,47374.0
2021-05-04 11:20:00,32.71,32.74,32.62,32.74,1250832.0,31.3297,31.3584,31.2435,31.3584,1250832.0
2021-05-04 11:30:00,32.75,32.84,32.74,32.81,235570.0,31.368,31.4542,31.3584,31.4254,235570.0
2021-05-04 11:40:00,32.8,32.88,32.79,32.83,94554.0,31.4159,31.4925,31.4063,31.4446,94554.0
2021-05-04 11:50:00,32.83,32.88,32.82,32.85,147720.0,31.4446,31.4925,31.435,31.4637,147720.0
2021-05-04 12:00:00,32.85,32.96,32.84,32.94,151054.0,31.4637,31.5691,31.4542,31.5499,151054.0
2021-05-04 12:10:00,32.94,33.05,32.93,33.03,148148.0,31.5499,31.6553,31.5404,31.6361,148148.0
2021-05-04 12:20:00,33.04,33.06,32.88,32.91,142252.0,31.6457,31.6649,31.4925,31.5212,142252.0
2021-05-04 12:30:00,32.91,32.97,32.91,32.93,93824.0,31.5212,31.5787,31.5212,31.5404,93824.0
2021-05-04 12:40:00,32.92,32.93,32.87,32.93,37470.0,31.5308,31.5404,31.4829,31.5404,37470.0
2021-05-04 12:50:00,32.93,32.94,32.88,32.92,64862.0,31.5404,31.5499,31.4925,31.5308,64862.0
2021-05-04 13:00:00,32.92,33.01,32.9,32.93,150062.0,31.5308,31.617,31.5116,31.5404,150062.0
2021-05-04 13:10:00,32.93,32.99,32.9,32.95,165584.0,31.5404,31.5978,31.5116,31.5595,165584.0
2021-05-04 13:20:00,32.95,33.1,32.94,33.07,66614.0,31.5595,31.7032,31.5499,31.6745,66614.0
2021-05-04 13:30:00,33.07,33.12,33.04,33.1,36594.0,31.6745,31.7224,31.6457,31.7032,36594.0
2021-05-04 13:40:00,33.1,33.1,33.01,33.08,108934.0,31.7032,31.7032,31.617,31.684,108934.0
2021-05-04 13:50:00,33.08,33.08,32.99,33.01,246084.0,31.684,31.684,31.5978,31.617,246084.0
2021-05-04 14:00:00,33.01,33.05,32.98,33.04,112132.0,31.617,31.6553,31.5883,31.6457,112132.0
2021-05-04 14:10:00,33.04,33.1,33.03,33.08,66778.0,31.6457,31.7032,31.6361,31.684,66778.0
2021-05-04 14:20:00,33.07,33.1,33.01,33.04,144626.0,31.6745,31.7032,31.617,31.6457,144626.0
2021-05-04 14:30:00,33.04,33.08,33.0,33.02,209278.0,31.6457,31.684,31.6074,31.6266,209278.0
2021-05-04 14:40:00,33.01,33.07,33.01,33.04,72312.0,31.617,31.6745,31.617,31.6457,72312.0
2021-05-04 14:50:00,33.04,33.05,32.98,32.99,82444.0,31.6457,31.6553,31.5883,31.5978,82444.0
2021-05-04 15:00:00,32.99,33.05,32.96,32.98,112388.0,31.5978,31.6553,31.5691,31.5883,112388.0
2021-05-04 15:10:00,32.99,33.01,32.92,32.94,134010.0,31.5978,31.617,31.5308,31.5499,134010.0
2021-05-04 15:20:00,32.94,32.96,32.88,32.95,150064.0,31.5499,31.5691,31.4925,31.5595,150064.0
2021-05-04 15:30:00,32.95,32.98,32.86,32.87,408368.0,31.5595,31.5883,31.4733,31.4829,408368.0
2021-05-04 15:40:00,32.87,32.91,32.84,32.88,494164.0,31.4829,31.5212,31.4542,31.4925,494164.0
2021-05-04 15:50:00,32.88,33.04,32.88,33.04,857834.0,31.4925,31.6457,31.4925,31.6457,857834.0
2021-05-05 09:30:00,33.35,33.62,33.3,33.39,303808.0,31.9426,32.2013,31.8948,31.981,303808.0
2021-05-05 09:40:00,33.39,33.49,33.29,33.29,226166.0,31.981,32.0767,31.8852,31.8852,226166.0
2021-05-05 09:50:00,33.31,33.37,33.27,33.29,187846.0,31.9043,31.9618,31.866,31.8852,187846.0
2021-05-05 10:00:00,33.3,33.31,33.13,33.23,78064.0,31.8948,31.9043,31.7319,31.8277,78064.0
2021-05-05 10:10:00,33.23,33.26,33.19,33.19,67038.0,31.8277,31.8564,31.7894,31.7894,67038.0
2021-05-05 10:20:00,33.19,33.2,33.13,33.18,54934.0,31.7894,31.799,31.7319,31.7798,54934.0
2021-05-05 10:30:00,33.18,33.34,33.13,33.34,175128.0,31.7798,31.9331,31.7319,31.9331,175128.0
2021-05-05 10:40:00,33.34,33.34,33.23,33.3,362840.0,31.9331,31.9331,31.8277,31.8948,362840.0
2021-05-05 10:50:00,33.31,33.39,33.3,33.38,62912.0,31.9043,31.981,31.8948,31.9714,62912.0
2021-05-05 11:00:00,33.38,33.46,33.38,33.45,132592.0,31.9714,32.048,31.9714,32.0384,132592.0
2021-05-05 11:10:00,33.46,33.51,33.45,33.49,56680.0,32.048,32.0959,32.0384,32.0767,56680.0
2021-05-05 11:20:00,33.49,33.5,33.46,33.49,42498.0,32.0767,32.0863,32.048,32.0767,42498.0
2021-05-05 11:30:00,33.45,33.47,33.43,33.47,180288.0,32.0384,32.0576,32.0193,32.0576,180288.0
2021-05-05 11:40:00,33.47,33.54,33.47,33.54,87496.0,32.0576,32.1246,32.0576,32.1246,87496.0
2021-05-05 11:50:00,33.53,33.6,33.52,33.6,63618.0,32.115,32.1821,32.1055,32.1821,63618.0
2021-05-05 12:00:00,33.61,33.66,33.6,33.64,68244.0,32.1917,32.2396,32.1821,32.2204,68244.0
2021-05-05 12:10:00,33.65,33.66,33.59,33.6,75958.0,32.23,32.2396,32.1725,32.1821,75958.0
2021-05-05 12:20:00,33.6,33.61,33.5,33.57,181884.0,32.1821,32.1917,32.0863,32.1534,181884.0
2021-05-05 12:30:00,33.57,33.58,33.52,33.53,38678.0,32.1534,32.1629,32.1055,32.115,38678.0
2021-05-05 12:40:00,33.53,33.57,33.43,33.51,252664.0,32.115,32.1534,32.0193,32.0959,252664.0
2021-05-05 12:50:00,33.51,33.51,33.45,33.46,49142.0,32.0959,32.0959,32.0384,32.048,49142.0
2021-05-05 13:00:00,33.47,33.49,33.41,33.46,127816.0,32.0576,32.0767,32.0001,32.048,127816.0
2021-05-05 13:10:00,33.46,33.49,33.43,33.47,148418.0,32.048,32.0767,32.0193,32.0576,148418.0
2021-05-05 13:20:00,33.48,33.51,33.47,33.51,35102.0,32.0672,32.0959,32.0576,32.0959,35102.0
2021-05-05 13:30:00,33.51,33.57,33.51,33.55,39806.0,32.0959,32.1534,32.0959,32.1342,39806.0
2021-05-05 13:40:00,33.56,33.59,33.55,33.58,46452.0,32.1438,32.1725,32.1342,32.1629,46452.0
2021-05-05 13:50:00,33.58,33.65,33.58,33.64,55540.0,32.1629,32.23,32.1629,32.2204,55540.0
2021-05-05 14:00:00,33.65,33.66,33.59,33.62,75622.0,32.23,32.2396,32.1725,32.2013,75622.0
2021-05-05 14:10:00,33.62,33.67,33.58,33.65,66052.0,32.2013,32.2491,32.1629,32.23,66052.0
2021-05-05 14:20:00,33.64,33.68,33.6,33.67,42796.0,32.2204,32.2587,32.1821,32.2491,42796.0
2021-05-05 14:30:00,33.67,33.71,33.66,33.68,56474.0,32.2491,32.2875,32.2396,32.2587,56474.0
2021-05-05 14:40:00,33.68,33.74,33.68,33.74,51598.0,32.2587,32.3162,32.2587,32.3162,51598.0
2021-05-05 14:50:00,33.74,33.74,33.68,33.68,53416.0,32.3162,32.3162,32.2587,32.2587,53416.0
2021-05-05 15:00:00,33.68,33.7,33.62,33.62,104208.0,32.2587,32.2779,32.2013,32.2013,104208.0
2021-05-05 15:10:00,33.62,33.68,33.6,33.62,88192.0,32.2013,32.2587,32.1821,32.2013,88192.0
2021-05-05 15:20:00,33.62,33.62,33.52,33.57,109094.0,32.2013,32.2013,32.1055,32.1534,109094.0
2021-05-05 15:30:00,33.57,33.61,33.54,33.59,153846.0,32.1534,32.1917,32.1246,32.1725,153846.0
2021-05-05 15:40:00,33.58,33.6,33.49,33.49,157776.0,32.1629,32.1821,32.0767,32.0767,157776.0
2021-05-05 15:50:00,33.49,33.52,33.42,33.45,462352.0,32.0767,32.1055,32.0097,32.0384,462352.0
2021-05-06 09:30:00,33.34,33.49,33.34,33.49,194926.0,31.9331,32.0767,31.9331,32.0767,194926.0
2021-05-06 09:40:00,33.48,33.49,33.29,33.3,31040.0,32.0672,32.0767,31.8852,31.8948,31040.0
2021-05-06 09:50:00,33.3,33.38,33.25,33.26,35750.0,31.8948,31.9714,31.8469,31.8564,35750.0
2021-05-06 10:00:00,33.25,33.27,33.12,33.15,66560.0,31.8469,31.866,31.7224,31.7511,66560.0
2021-05-06 10:10:00,33.16,33.27,33.16,33.21,84418.0,31.7607,31.866,31.7607,31.8086,84418.0
2021-05-06 10:20:00,33.2,33.25,33.18,33.2,51166.0,31.799,31.8469,31.7798,31.799,51166.0
2021-05-06 10:30:00,33.2,33.25,33.18,33.24,36572.0,31.799,31.8469,31.7798,31.8373,36572.0
2021-05-06 10:40:00,33.24,33.26,33.21,33.21,36036.0,31.8373,31.8564,31.8086,31.8086,36036.0
2021-05-06 10:50:00,33.22,33.43,33.21,33.41,133598.0,31.8181,32.0193,31.8086,32.0001,133598.0
2021-05-06 11:00:00,33.38,33.38,33.23,33.27,72522.0,31.9714,31.9714,31.8277,31.866,72522.0
2021-05-06 11:10:00,33.27,33.32,33.24,33.32,52158.0,31.866,31.9139,31.8373,31.9139,52158.0
2021-05-06 11:20:00,33.31,33.44,33.31,33.44,63496.0,31.9043,32.0288,31.9043,32.0288,63496.0
2021-05-06 11:30:00,33.43,33.52,33.43,33.51,54022.0,32.0193,32.1055,32.0193,32.0959,54022.0
2021-05-06 11:40:00,33.51,33.59,33.51,33.59,72940.0,32.0959,32.1725,32.0959,32.1725,72940.0
2021-05-06 11:50:00,33.58,33.59,33.52,33.54,56298.0,32.1629,32.1725,32.1055,32.1246,56298.0
2021-05-06 12:00:00,33.53,33.56,33.51,33.51,38568.0,32.115,32.1438,32.0959,32.0959,38568.0
2021-05-06 12:10:00,33.52,33.52,33.47,33.49,32548.0,32.1055,32.1055,32.0576,32.0767,32548.0
2021-05-06 12:20:00,33.49,33.55,33.49,33.54,38336.0,32.0767,32.1342,32.0767,32.1246,38336.0
2021-05-06 12:30:00,33.55,33.55,33.46,33.49,52982.0,32.1342,32.1342,32.048,32.0767,52982.0
2021-05-06 12:40:00,33.49,33.54,33.48,33.48,40478.0,32.0767,32.1246,32.0672,32.0672,40478.0
2021-05-06 12:50:00,33.49,33.52,33.45,33.45,49190.0,32.0767,32.1055,32.0384,32.0384,49190.0
2021-05-06 13:00:00,33.45,33.48,33.41,33.45,36932.0,32.0384,32.0672,32.0001,32.0384,36932.0
2021-05-06 13:10:00,33.44,33.45,33.38,33.4,61872.0,32.0288,32.0384,31.9714,31.9905,61872.0
2021-05-06 13:20:00,33.41,33.45,33.39,33.43,39960.0,32.0001,32.0384,31.981,32.0193,39960.0
2021-05-06 13:30:00,33.43,33.48,33.42,33.47,42364.0,32.0193,32.0672,32.0097,32.0576,42364.0
2021-05-06 13:40:00,33.46,33.47,33.42,33.44,37496.0,32.048,32.0576,32.0097,32.0288,37496.0
2021-05-06 13:50:00,33.44,33.44,33.35,33.37,40606.0,32.0288,32.0288,31.9426,31.9618,40606.0
2021-05-06 14:00:00,33.37,33.38,33.24,33.24,311212.0,31.9618,31.9714,31.8373,31.8373,311212.0
2021-05-06 14:10:00,33.24,33.26,33.12,33.2,270474.0,31.8373,31.8564,31.7224,31.799,270474.0
2021-05-06 14:20:00,33.18,33.2,32.92,32.94,250500.0,31.7798,31.799,31.5308,31.5499,250500.0
2021-05-06 14:30:00,32.94,33.12,32.9,33.12,170938.0,31.5499,31.7224,31.5116,31.7224,170938.0
2021-05-06 14:40:00,33.13,33.19,33.11,33.18,68274.0,31.7319,31.7894,31.7128,31.7798,68274.0
2021-05-06 14:50:00,33.18,33.22,33.16,33.19,41302.0,31.7798,31.8181,31.7607,31.7894,41302.0
2021-05-06 15:00:00,33.19,33.24,33.18,33.24,96410.0,31.7894,31.8373,31.7798,31.8373,96410.0
2021-05-06 15:10:00,33.24,33.27,33.22,33.24,88022.0,31.8373,31.866,31.8181,31.8373,88022.0
2021-05-06 15:20:00,33.24,33.28,33.21,33.26,57706.0,31.8373,31.8756,31.8086,31.8564,57706.0
2021-05-06 15:30:00,33.26,33.34,33.24,33.32,104808.0,31.8564,31.9331,31.8373,31.9139,104808.0
2021-05-06 15:40:00,33.34,33.42,33.33,33.42,115406.0,31.9331,32.0097,31.9235,32.0097,115406.0
2021-05-06 15:50:00,33.42,33.49,33.41,33.47,419766.0,32.0097,32.0767,32.0001,32.0576,419766.0
2021-05-07 09:30:00,33.59,33.68,33.49,33.65,115508.0,32.1725,32.2587,32.0767,32.23,115508.0
2021-05-07 09:40:00,33.68,33.91,33.64,33.88,97018.0,32.2587,32.479,32.2204,32.4503,97018.0
2021-05-07 09:50:00,33.89,33.9,33.81,33.88,64904.0,32.4599,32.4694,32.3832,32.4503,64904.0
2021-05-07 10:00:00,33.88,34.02,33.84,34.01,60636.0,32.4503,32.5844,32.412,32.5748,60636.0
2021-05-07 10:10:00,33.99,34.05,33.99,34.02,43146.0,32.5556,32.6131,32.5556,32.5844,43146.0
2021-05-07 10:20:00,34.02,34.05,34.0,34.01,131090.0,32.5844,32.6131,32.5652,32.5748,131090.0
2021-05-07 10:30:00,34.02,34.06,33.96,34.02,96514.0,32.5844,32.6227,32.5269,32.5844,96514.0
2021-05-07 10:40:00,34.02,34.06,33.98,33.98,59986.0,32.5844,32.6227,32.5461,32.5461,59986.0
2021-05-07 10:50:00,33.98,34.04,33.96,34.04,37304.0,32.5461,32.6035,32.5269,32.6035,37304.0
2021-05-07 11:00:00,34.04,34.09,34.04,34.05,46402.0,32.6035,32.6514,32.6035,32.6131,46402.0
2021-05-07 11:10:00,34.05,34.08,34.05,34.05,39608.0,32.6131,32.6418,32.6131,32.6131,39608.0
2021-05-07 11:20:00,34.06,34.14,34.06,34.14,55558.0,32.6227,32.6993,32.6227,32.6993,55558.0
2021-05-07 11:30:00,34.13,34.18,34.08,34.13,354134.0,32.6897,32.7376,32.6418,32.6897,354134.0
2021-05-07 11:40:00,34.13,34.17,34.06,34.15,178646.0,32.6897,32.728,32.6227,32.7089,178646.0
2021-05-07 11:50:00,34.15,34.17,34.09,34.1,47912.0,32.7089,32.728,32.6514,32.661,47912.0
2021-05-07 12:00:00,34.1,34.1,34.06,34.08,27088.0,32.661,32.661,32.6227,32.6418,27088.0
2021-05-07 12:10:00,34.09,34.09,34.05,34.05,23968.0,32.6514,32.6514,32.6131,32.6131,23968.0
2021-05-07 12:20:00,34.05,34.06,34.04,34.06,26850.0,32.6131,32.6227,32.6035,32.6227,26850.0
2021-05-07 12:30:00,34.06,34.07,34.02,34.05,39484.0,32.6227,32.6323,32.5844,32.6131,39484.0
2021-05-07 12:40:00,34.05,34.12,34.02,34.12,34840.0,32.6131,32.6802,32.5844,32.6802,34840.0
2021-05-07 12:50:00,34.1,34.13,34.09,34.12,25188.0,32.661,32.6897,32.6514,32.6802,25188.0
2021-05-07 13:00:00,34.11,34.12,34.03,34.06,41482.0,32.6706,32.6802,32.594,32.6227,41482.0
2021-05-07 13:10:00,34.06,34.07,33.99,34.06,77758.0,32.6227,32.6323,32.5556,32.6227,77758.0
2021-05-07 13:20:00,34.07,34.08,34.02,34.03,47270.0,32.6323,32.6418,32.5844,32.594,47270.0
2021-05-07 13:30:00,34.03,34.07,34.02,34.04,24050.0,32.594,32.6323,32.5844,32.6035,24050.0
2021-05-07 13:40:00,34.04,34.06,34.01,34.03,34274.0,32.6035,32.6227,32.5748,32.594,34274.0
2021-05-07 13:50:00,34.04,34.07,34.02,34.03,42924.0,32.6035,32.6323,32.5844,32.594,42924.0
2021-05-07 14:00:00,34.02,34.05,33.97,34.04,41804.0,32.5844,32.6131,32.5365,32.6035,41804.0
2021-05-07 14:10:00,34.04,34.07,34.02,34.07,36612.0,32.6035,32.6323,32.5844,32.6323,36612.0
2021-05-07 14:20:00,34.08,34.11,34.06,34.09,52418.0,32.6418,32.6706,32.6227,32.6514,52418.0
2021-05-07 14:30:00,34.09,34.1,34.02,34.05,41416.0,32.6514,32.661,32.5844,32.6131,41416.0
2021-05-07 14:40:00,34.05,34.05,33.99,34.03,52710.0,32.6131,32.6131,32.5556,32.594,52710.0
2021-05-07 14:50:00,34.03,34.05,34.02,34.03,38812.0,32.594,32.6131,32.5844,32.594,38812.0
2021-05-07 15:00:00,34.03,34.07,34.01,34.06,53644.0,32.594,32.6323,32.5748,32.6227,53644.0
2021-05-07 15:10:00,34.06,34.1,34.03,34.09,51838.0,32.6227,32.661,32.594,32.6514,51838.0
2021-05-07 15:20:00,34.08,34.09,34.04,34.07,73684.0,32.6418,32.6514,32.6035,32.6323,73684.0
2021-05-07 15:30:00,34.07,34.09,34.02,34.02,86338.0,32.6323,32.6514,32.5844,32.5844,86338.0
2021-05-07 15:40:00,34.03,34.05,33.99,34.05,132336.0,32.594,32.6131,32.5556,32.6131,132336.0
2021-05-07 15:50:00,34.04,34.1,34.01,34.05,299074.0,32.6035,32.661,32.5748,32.6131,299074.0
2021-05-10 09:30:00,34.06,34.13,33.99,34.01,154254.0,32.6227,32.6897,32.5556,32.5748,154254.0
2021-05-10 09:40:00,33.99,34.12,33.93,34.09,221138.0,32.5556,32.6802,32.4982,32.6514,221138.0
2021-05-10 09:50:00,34.09,34.17,34.01,34.03,187772.0,32.6514,32.728,32.5748,32.594,187772.0
2021-05-10 10:00:00,34.02,34.06,33.96,34.05,150450.0,32.5844,32.6227,32.5269,32.6131,150450.0
2021-05-10 10:10:00,34.04,34.13,34.04,34.12,53682.0,32.6035,32.6897,32.6035,32.6802,53682.0
2021-05-10 10:20:00,34.13,34.13,34.01,34.01,43188.0,32.6897,32.6897,32.5748,32.5748,43188.0
2021-05-10 10:30:00,34.0,34.0,33.88,33.88,50282.0,32.5652,32.5652,32.4503,32.4503,50282.0
2021-05-10 10:40:00,33.9,33.9,33.84,33.84,40044.0,32.4694,32.4694,32.412,32.412,40044.0
2021-05-10 10:50:00,33.85,33.9,33.84,33.88,50716.0,32.4215,32.4694,32.412,32.4503,50716.0
2021-05-10 11:00:00,33.88,33.88,33.8,33.86,35982.0,32.4503,32.4503,32.3737,32.4311,35982.0
2021-05-10 11:10:00,33.86,33.88,33.81,33.87,40692.0,32.4311,32.4503,32.3832,32.4407,40692.0
2021-05-10 11:20:00,33.87,33.92,33.87,33.89,197326.0,32.4407,32.4886,32.4407,32.4599,197326.0
2021-05-10 11:30:00,33.9,33.91,33.85,33.85,44758.0,32.4694,32.479,32.4215,32.4215,44758.0
2021-05-10 11:40:00,33.84,33.88,33.83,33.84,31228.0,32.412,32.4503,32.4024,32.412,31228.0
2021-05-10 11:50:00,33.84,33.88,33.83,33.87,30518.0,32.412,32.4503,32.4024,32.4407,30518.0
2021-05-10 12:00:00,33.87,33.91,33.87,33.88,40852.0,32.4407,32.479,32.4407,32.4503,40852.0
2021-05-10 12:10:00,33.89,33.91,33.88,33.9,31268.0,32.4599,32.479,32.4503,32.4694,31268.0
2021-05-10 12:20:00,33.91,33.97,33.82,33.83,127324.0,32.479,32.5365,32.3928,32.4024,127324.0
2021-05-10 12:30:00,33.84,33.88,33.84,33.88,30484.0,32.412,32.4503,32.412,32.4503,30484.0
2021-05-10 12:40:00,33.87,33.87,33.83,33.85,48370.0,32.4407,32.4407,32.4024,32.4215,48370.0
2021-05-10 12:50:00,33.86,33.86,33.77,33.79,40052.0,32.4311,32.4311,32.3449,32.3641,40052.0
2021-05-10 13:00:00,33.79,33.81,33.76,33.77,37424.0,32.3641,32.3832,32.3353,32.3449,37424.0
2021-05-10 13:10:00,33.78,33.83,33.77,33.8,38032.0,32.3545,32.4024,32.3449,32.3737,38032.0
2021-05-10 13:20:00,33.81,33.83,33.78,33.82,59566.0,32.3832,32.4024,32.3545,32.3928,59566.0
2021-05-10 13:30:00,33.82,33.85,33.79,33.81,57104.0,32.3928,32.4215,32.3641,32.3832,57104.0
2021-05-10 13:40:00,33.82,33.85,33.8,33.84,28234.0,32.3928,32.4215,32.3737,32.412,28234.0
2021-05-10 13:50:00,33.85,33.87,33.81,33.83,26132.0,32.4215,32.4407,32.3832,32.4024,26132.0
2021-05-10 14:00:00,33.83,33.83,33.79,33.82,32788.0,32.4024,32.4024,32.3641,32.3928,32788.0
2021-05-10 14:10:00,33.83,33.83,33.71,33.72,41824.0,32.4024,32.4024,32.2875,32.297,41824.0
2021-05-10 14:20:00,33.72,33.73,33.65,33.65,34332.0,32.297,32.3066,32.23,32.23,34332.0
2021-05-10 14:30:00,33.65,33.69,33.63,33.64,37462.0,32.23,32.2683,32.2108,32.2204,37462.0
2021-05-10 14:40:00,33.63,33.64,33.6,33.6,52136.0,32.2108,32.2204,32.1821,32.1821,52136.0
2021-05-10 14:50:00,33.6,33.6,33.54,33.6,41388.0,32.1821,32.1821,32.1246,32.1821,41388.0
2021-05-10 15:00:00,33.6,33.66,33.59,33.66,41012.0,32.1821,32.2396,32.1725,32.2396,41012.0
2021-05-10 15:10:00,33.66,33.7,33.63,33.65,37684.0,32.2396,32.2779,32.2108,32.23,37684.0
2021-05-10 15:20:00,33.64,33.67,33.6,33.65,48806.0,32.2204,32.2491,32.1821,32.23,48806.0
2021-05-10 15:30:00,33.65,33.65,33.59,33.63,69840.0,32.23,32.23,32.1725,32.2108,69840.0
2021-05-10 15:40:00,33.62,33.7,33.61,33.66,283152.0,32.2013,32.2779,32.1917,32.2396,283152.0
2021-05-10 15:50:00,33.66,33.67,33.53,33.53,469680.0,32.2396,32.2491,32.115,32.115,469680.0
2021-05-11 09:30:00,32.84,33.02,32.71,32.73,291154.0,31.4542,31.6266,31.3297,31.3488,291154.0
2021-05-11 09:40:00,32.74,32.9,32.7,32.84,114182.0,31.3584,31.5116,31.3201,31.4542,114182.0
2021-05-11 09:50:00,32.85,32.98,32.84,32.94,69484.0,31.4637,31.5883,31.4542,31.5499,69484.0
2021-05-11 10:00:00,32.95,33.01,32.78,32.78,74660.0,31.5595,31.617,31.3967,31.3967,74660.0
2021-05-11 10:10:00,32.77,32.81,32.68,32.74,116306.0,31.3871,31.4254,31.3009,31.3584,116306.0
2021-05-11 10:20:00,32.75,32.81,32.63,32.63,149556.0,31.368,31.4254,31.253,31.253,149556.0
2021-05-11 10:30:00,32.63,32.73,32.6,32.7,124028.0,31.253,31.3488,31.2243,31.3201,124028.0
2021-05-11 10:40:00,32.69,32.81,32.63,32.8,95534.0,31.3105,31.4254,31.253,31.4159,95534.0
2021-05-11 10:50:00,32.79,32.86,32.79,32.82,57646.0,31.4063,31.4733,31.4063,31.435,57646.0
2021-05-11 11:00:00,32.82,32.84,32.73,32.74,89896.0,31.435,31.4542,31.3488,31.3584,89896.0
2021-05-11 11:10:00,32.74,32.94,32.71,32.94,55836.0,31.3584,31.5499,31.3297,31.5499,55836.0
2021-05-11 11:20:00,32.94,32.99,32.91,32.98,86338.0,31.5499,31.5978,31.5212,31.5883,86338.0
2021-05-11 11:30:00,32.98,33.01,32.93,32.96,78370.0,31.5883,31.617,31.5404,31.5691,78370.0
2021-05-11 11:40:00,32.96,33.0,32.88,33.0,47816.0,31.5691,31.6074,31.4925,31.6074,47816.0
2021-05-11 11:50:00,32.99,33.07,32.99,33.04,38812.0,31.5978,31.6745,31.5978,31.6457,38812.0
2021-05-11 12:00:00,33.05,33.06,33.01,33.03,25542.0,31.6553,31.6649,31.617,31.6361,25542.0
2021-05-11 12:10:00,33.02,33.08,33.01,33.07,32918.0,31.6266,31.684,31.617,31.6745,32918.0
2021-05-11 12:20:00,33.07,33.07,32.97,32.98,28984.0,31.6745,31.6745,31.5787,31.5883,28984.0
2021-05-11 12:30:00,32.98,33.01,32.95,33.0,38366.0,31.5883,31.617,31.5595,31.6074,38366.0
2021-05-11 12:40:00,33.0,33.01,32.91,32.94,32166.0,31.6074,31.617,31.5212,31.5499,32166.0
2021-05-11 12:50:00,32.94,32.94,32.87,32.92,33602.0,31.5499,31.5499,31.4829,31.5308,33602.0
2021-05-11 13:00:00,32.91,32.99,32.91,32.97,59708.0,31.5212,31.5978,31.5212,31.5787,59708.0
2021-05-11 13:10:00,32.98,33.01,32.94,32.99,43828.0,31.5883,31.617,31.5499,31.5978,43828.0
2021-05-11 13:20:00,32.99,33.07,32.96,33.05,55192.0,31.5978,31.6745,31.5691,31.6553,55192.0
2021-05-11 13:30:00,33.06,33.12,33.05,33.12,30064.0,31.6649,31.7224,31.6553,31.7224,30064.0
2021-05-11 13:40:00,33.12,33.12,33.08,33.1,66258.0,31.7224,31.7224,31.684,31.7032,66258.0
2021-05-11 13:50:00,33.08,33.09,33.0,33.07,64040.0,31.684,31.6936,31.6074,31.6745,64040.0
2021-05-11 14:00:00,33.08,33.15,33.06,33.08,43224.0,31.684,31.7511,31.6649,31.684,43224.0
2021-05-11 14:10:00,33.08,33.1,32.99,33.05,40884.0,31.684,31.7032,31.5978,31.6553,40884.0
2021-05-11 14:20:00,33.06,33.15,33.04,33.15,41962.0,31.6649,31.7511,31.6457,31.7511,41962.0
2021-05-11 14:30:00,33.15,33.15,33.02,33.04,46488.0,31.7511,31.7511,31.6266,31.6457,46488.0
2021-05-11 14:40:00,33.05,33.12,33.01,33.11,56114.0,31.6553,31.7224,31.617,31.7128,56114.0
2021-05-11 14:50:00,33.1,33.13,33.05,33.09,39870.0,31.7032,31.7319,31.6553,31.6936,39870.0
2021-05-11 15:00:00,33.09,33.11,33.05,33.06,48320.0,31.6936,31.7128,31.6553,31.6649,48320.0
2021-05-11 15:10:00,33.07,33.16,33.03,33.16,60616.0,31.6745,31.7607,31.6361,31.7607,60616.0
2021-05-11 15:20:00,33.16,33.22,33.13,33.15,91288.0,31.7607,31.8181,31.7319,31.7511,91288.0
2021-05-11 15:30:00,33.15,33.17,32.97,33.01,101714.0,31.7511,31.7702,31.5787,31.617,101714.0
2021-05-11 15:40:00,33.01,33.12,33.0,33.12,95668.0,31.617,31.7224,31.6074,31.7224,95668.0
2021-05-11 15:50:00,33.12,33.16,33.1,33.16,398936.0,31.7224,31.7607,31.7032,31.7607,398936.0
2021-05-12 09:30:00,32.81,32.93,32.77,32.79,128122.0,31.4254,31.5404,31.3871,31.4063,128122.0
2021-05-12 09:40:00,32.79,32.81,32.66,32.72,71062.0,31.4063,31.4254,31.2818,31.3392,71062.0
2021-05-12 09:50:00,32.72,32.85,32.69,32.76,83486.0,31.3392,31.4637,31.3105,31.3775,83486.0
2021-05-12 10:00:00,32.76,32.83,32.7,32.83,80220.0,31.3775,31.4446,31.3201,31.4446,80220.0
2021-05-12 10:10:00,32.82,32.85,32.72,32.73,79184.0,31.435,31.4637,31.3392,31.3488,79184.0
2021-05-12 10:20:00,32.73,32.78,32.63,32.63,63686.0,31.3488,31.3967,31.253,31.253,63686.0
2021-05-12 10:30:00,32.63,32.71,32.57,32.67,90384.0,31.253,31.3297,31.1956,31.2913,90384.0
2021-05-12 10:40:00,32.66,32.68,32.57,32.59,58706.0,31.2818,31.3009,31.1956,31.2147,58706.0
2021-05-12 10:50:00,32.59,32.62,32.56,32.6,54384.0,31.2147,31.2435,31.186,31.2243,54384.0
2021-05-12 11:00:00,32.6,32.65,32.55,32.6,57752.0,31.2243,31.2722,31.1764,31.2243,57752.0
2021-05-12 11:10:00,32.58,32.61,32.55,32.6,50042.0,31.2051,31.2339,31.1764,31.2243,50042.0
2021-05-12 11:20:00,32.6,32.6,32.52,32.56,50738.0,31.2243,31.2243,31.1477,31.186,50738.0
2021-05-12 11:30:00,32.54,32.57,32.46,32.48,77654.0,31.1668,31.1956,31.0902,31.1094,77654.0
2021-05-12 11:40:00,32.47,32.56,32.45,32.49,31544.0,31.0998,31.186,31.0806,31.1189,31544.0
2021-05-12 11:50:00,32.48,32.48,32.36,32.37,34536.0,31.1094,31.1094,30.9944,31.004,34536.0
2021-05-12 12:00:00,32.37,32.44,32.35,32.4,38962.0,31.004,31.071,30.9848,31.0327,38962.0
2021-05-12 12:10:00,32.39,32.39,32.3,32.34,39548.0,31.0232,31.0232,30.937,30.9753,39548.0
2021-05-12 12:20:00,32.34,32.41,32.33,32.41,38664.0,30.9753,31.0423,30.9657,31.0423,38664.0
2021-05-12 12:30:00,32.4,32.43,32.35,32.37,39096.0,31.0327,31.0615,30.9848,31.004,39096.0
2021-05-12 12:40:00,32.37,32.4,32.33,32.38,29674.0,31.004,31.0327,30.9657,31.0136,29674.0
2021-05-12 12:50:00,32.38,32.42,32.37,32.4,22568.0,31.0136,31.0519,31.004,31.0327,22568.0
2021-05-12 13:00:00,32.4,32.51,32.38,32.46,41060.0,31.0327,31.1381,31.0136,31.0902,41060.0
2021-05-12 13:10:00,32.47,32.49,32.38,32.4,115688.0,31.0998,31.1189,31.0136,31.0327,115688.0
2021-05-12 13:20:00,32.38,32.4,32.35,32.36,39408.0,31.0136,31.0327,30.9848,30.9944,39408.0
2021-05-12 13:30:00,32.35,32.38,32.31,32.35,30148.0,30.9848,31.0136,30.9465,30.9848,30148.0
2021-05-12 13:40:00,32.35,32.35,32.28,32.33,61456.0,30.9848,30.9848,30.9178,30.9657,61456.0
2021-05-12 13:50:00,32.33,32.38,32.32,32.34,49668.0,30.9657,31.0136,30.9561,30.9753,49668.0
2021-05-12 14:00:00,32.34,32.38,32.32,32.33,42694.0,30.9753,31.0136,30.9561,30.9657,42694.0
2021-05-12 14:10:00,32.33,32.33,32.26,32.29,50998.0,30.9657,30.9657,30.8986,30.9274,50998.0
2021-05-12 14:20:00,32.31,32.35,32.26,32.33,59984.0,30.9465,30.9848,30.8986,30.9657,59984.0
2021-05-12 14:30:00,32.32,32.37,32.27,32.34,34822.0,30.9561,31.004,30.9082,30.9753,34822.0
2021-05-12 14:40:00,32.34,32.42,32.32,32.41,37310.0,30.9753,31.0519,30.9561,31.0423,37310.0
2021-05-12 14:50:00,32.41,32.46,32.38,32.38,48546.0,31.0423,31.0902,31.0136,31.0136,48546.0
2021-05-12 15:00:00,32.38,32.39,32.3,32.35,43746.0,31.0136,31.0232,30.937,30.9848,43746.0
2021-05-12 15:10:00,32.34,32.35,32.24,32.24,37484.0,30.9753,30.9848,30.8795,30.8795,37484.0
2021-05-12 15:20:00,32.25,32.27,32.19,32.21,45088.0,30.8891,30.9082,30.8316,30.8508,45088.0
2021-05-12 15:30:00,32.21,32.22,32.13,32.18,102786.0,30.8508,30.8603,30.7741,30.822,102786.0
2021-05-12 15:40:00,32.19,32.27,32.19,32.21,144510.0,30.8316,30.9082,30.8316,30.8508,144510.0
2021-05-12 15:50:00,32.21,32.21,32.07,32.1,658920.0,30.8508,30.8508,30.7167,30.7454,658920.0
2021-05-13 09:30:00,32.3,32.67,32.17,32.57,156828.0,30.937,31.2913,30.8124,31.1956,156828.0
2021-05-13 09:40:00,32.59,32.65,32.49,32.57,39218.0,31.2147,31.2722,31.1189,31.1956,39218.0
2021-05-13 09:50:00,32.58,32.74,32.56,32.72,46170.0,31.2051,31.3584,31.186,31.3392,46170.0
2021-05-13 10:00:00,32.72,32.83,32.68,32.68,88638.0,31.3392,31.4446,31.3009,31.3009,88638.0
2021-05-13 10:10:00,32.68,32.79,32.68,32.7,48870.0,31.3009,31.4063,31.3009,31.3201,48870.0
2021-05-13 10:20:00,32.7,32.74,32.67,32.72,51844.0,31.3201,31.3584,31.2913,31.3392,51844.0
2021-05-13 10:30:00,32.71,32.76,32.68,32.7,115104.0,31.3297,31.3775,31.3009,31.3201,115104.0
2021-05-13 10:40:00,32.71,32.73,32.65,32.66,42242.0,31.3297,31.3488,31.2722,31.2818,42242.0
2021-05-13 10:50:00,32.66,32.76,32.63,32.74,81198.0,31.2818,31.3775,31.253,31.3584,81198.0
2021-05-13 11:00:00,32.74,32.74,32.63,32.63,38414.0,31.3584,31.3584,31.253,31.253,38414.0
2021-05-13 11:10:00,32.63,32.64,32.57,32.63,45178.0,31.253,31.2626,31.1956,31.253,45178.0
2021-05-13 11:20:00,32.65,32.65,32.51,32.52,44850.0,31.2722,31.2722,31.1381,31.1477,44850.0
2021-05-13 11:30:00,32.53,32.6,32.49,32.58,56018.0,31.1572,31.2243,31.1189,31.2051,56018.0
2021-05-13 11:40:00,32.58,32.58,32.46,32.53,41786.0,31.2051,31.2051,31.0902,31.1572,41786.0
2021-05-13 11:50:00,32.52,32.54,32.47,32.52,36500.0,31.1477,31.1668,31.0998,31.1477,36500.0
2021-05-13 12:00:00,32.52,32.61,32.52,32.61,49200.0,31.1477,31.2339,31.1477,31.2339,49200.0
2021-05-13 12:10:00,32.62,32.63,32.57,32.57,80870.0,31.2435,31.253,31.1956,31.1956,80870.0
2021-05-13 12:20:00,32.57,32.57,32.52,32.56,48200.0,31.1956,31.1956,31.1477,31.186,48200.0
2021-05-13 12:30:00,32.56,32.6,32.54,32.54,37794.0,31.186,31.2243,31.1668,31.1668,37794.0
2021-05-13 12:40:00,32.54,32.55,32.49,32.54,44842.0,31.1668,31.1764,31.1189,31.1668,44842.0
2021-05-13 12:50:00,32.55,32.56,32.41,32.43,46422.0,31.1764,31.186,31.0423,31.0615,46422.0
2021-05-13 13:00:00,32.44,32.55,32.4,32.53,82696.0,31.071,31.1764,31.0327,31.1572,82696.0
2021-05-13 13:10:00,32.53,32.59,32.52,32.54,50152.0,31.1572,31.2147,31.1477,31.1668,50152.0
2021-05-13 13:20:00,32.54,32.57,32.49,32.53,55328.0,31.1668,31.1956,31.1189,31.1572,55328.0
2021-05-13 13:30:00,32.53,32.57,32.43,32.45,41206.0,31.1572,31.1956,31.0615,31.0806,41206.0
2021-05-13 13:40:00,32.47,32.52,32.45,32.46,44828.0,31.0998,31.1477,31.0806,31.0902,44828.0
2021-05-13 13:50:00,32.46,32.54,32.45,32.49,33664.0,31.0902,31.1668,31.0806,31.1189,33664.0
2021-05-13 14:00:00,32.49,32.67,32.49,32.6,105188.0,31.1189,31.2913,31.1189,31.2243,105188.0
2021-05-13 14:10:00,32.62,32.65,32.6,32.62,38068.0,31.2435,31.2722,31.2243,31.2435,38068.0
2021-05-13 14:20:00,32.62,32.72,32.62,32.71,41928.0,31.2435,31.3392,31.2435,31.3297,41928.0
2021-05-13 14:30:00,32.72,32.79,32.69,32.76,63368.0,31.3392,31.4063,31.3105,31.3775,63368.0
2021-05-13 14:40:00,32.76,32.79,32.73,32.76,39190.0,31.3775,31.4063,31.3488,31.3775,39190.0
2021-05-13 14:50:00,32.76,32.76,32.7,32.72,36384.0,31.3775,31.3775,31.3201,31.3392,36384.0
2021-05-13 15:00:00,32.71,32.79,32.7,32.79,40762.0,31.3297,31.4063,31.3201,31.4063,40762.0
2021-05-13 15:10:00,32.79,32.79,32.71,32.74,47444.0,31.4063,31.4063,31.3297,31.3584,47444.0
2021-05-13 15:20:00,32.74,32.78,32.69,32.78,51246.0,31.3584,31.3967,31.3105,31.3967,51246.0
2021-05-13 15:30:00,32.78,32.83,32.78,32.82,94282.0,31.3967,31.4446,31.3967,31.435,94282.0
2021-05-13 15:40:00,32.82,32.87,32.79,32.83,109272.0,31.435,31.4829,31.4063,31.4446,109272.0
2021-05-13 15:50:00,32.83,32.83,32.63,32.67,321720.0,31.4446,31.4446,31.253,31.2913,321720.0
2021-05-14 09:30:00,32.91,32.96,32.74,32.77,107328.0,31.5212,31.5691,31.3584,31.3871,107328.0
2021-05-14 09:40:00,32.77,32.93,32.74,32.88,68906.0,31.3871,31.5404,31.3584,31.4925,68906.0
2021-05-14 09:50:00,32.88,32.97,32.86,32.92,90172.0,31.4925,31.5787,31.4733,31.5308,90172.0
2021-05-14 10:00:00,32.92,32.96,32.78,32.81,71962.0,31.5308,31.5691,31.3967,31.4254,71962.0
2021-05-14 10:10:00,32.8,33.0,32.79,33.0,147714.0,31.4159,31.6074,31.4063,31.6074,147714.0
2021-05-14 10:20:00,33.02,33.06,32.98,32.99,38326.0,31.6266,31.6649,31.5883,31.5978,38326.0
2021-05-14 10:30:00,32.99,33.07,32.99,33.02,56094.0,31.5978,31.6745,31.5978,31.6266,56094.0
2021-05-14 10:40:00,33.04,33.1,32.99,33.1,43964.0,31.6457,31.7032,31.5978,31.7032,43964.0
2021-05-14 10:50:00,33.1,33.12,33.06,33.08,28916.0,31.7032,31.7224,31.6649,31.684,28916.0
2021-05-14 11:00:00,33.08,33.08,32.98,33.01,27678.0,31.684,31.684,31.5883,31.617,27678.0
2021-05-14 11:10:00,33.01,33.03,32.97,33.03,36842.0,31.617,31.6361,31.5787,31.6361,36842.0
2021-05-14 11:20:00,33.02,33.04,33.0,33.02,21824.0,31.6266,31.6457,31.6074,31.6266,21824.0
2021-05-14 11:30:00,33.02,33.08,33.02,33.06,37920.0,31.6266,31.684,31.6266,31.6649,37920.0
2021-05-14 11:40:00,33.06,33.11,33.06,33.11,42046.0,31.6649,31.7128,31.6649,31.7128,42046.0
2021-05-14 11:50:00,33.11,33.13,33.09,33.12,31332.0,31.7128,31.7319,31.6936,31.7224,31332.0
2021-05-14 12:00:00,33.12,33.19,33.12,33.18,35252.0,31.7224,31.7894,31.7224,31.7798,35252.0
2021-05-14 12:10:00,33.19,33.19,33.16,33.18,16432.0,31.7894,31.7894,31.7607,31.7798,16432.0
2021-05-14 12:20:00,33.18,33.2,33.13,33.16,25046.0,31.7798,31.799,31.7319,31.7607,25046.0
2021-05-14 12:30:00,33.16,33.21,33.16,33.19,36000.0,31.7607,31.8086,31.7607,31.7894,36000.0
2021-05-14 12:40:00,33.18,33.22,33.18,33.21,17990.0,31.7798,31.8181,31.7798,31.8086,17990.0
2021-05-14 12:50:00,33.21,33.22,33.18,33.2,21946.0,31.8086,31.8181,31.7798,31.799,21946.0
2021-05-14 13:00:00,33.2,33.21,33.17,33.21,21644.0,31.799,31.8086,31.7702,31.8086,21644.0
2021-05-14 13:10:00,33.2,33.21,33.18,33.19,20132.0,31.799,31.8086,31.7798,31.7894,20132.0
2021-05-14 13:20:00,33.19,33.24,33.19,33.22,44872.0,31.7894,31.8373,31.7894,31.8181,44872.0
2021-05-14 13:30:00,33.23,33.26,33.23,33.23,27534.0,31.8277,31.8564,31.8277,31.8277,27534.0
2021-05-14 13:40:00,33.23,33.24,33.21,33.23,19288.0,31.8277,31.8373,31.8086,31.8277,19288.0
2021-05-14 13:50:00,33.23,33.27,33.22,33.24,28116.0,31.8277,31.866,31.8181,31.8373,28116.0
2021-05-14 14:00:00,33.26,33.3,33.24,33.29,34236.0,31.8564,31.8948,31.8373,31.8852,34236.0
2021-05-14 14:10:00,33.3,33.31,33.27,33.3,31018.0,31.8948,31.9043,31.866,31.8948,31018.0
2021-05-14 14:20:00,33.3,33.3,33.27,33.28,49188.0,31.8948,31.8948,31.866,31.8756,49188.0
2021-05-14 14:30:00,33.29,33.34,33.29,33.31,26414.0,31.8852,31.9331,31.8852,31.9043,26414.0
2021-05-14 14:40:00,33.31,33.33,33.31,33.33,26064.0,31.9043,31.9235,31.9043,31.9235,26064.0
2021-05-14 14:50:00,33.33,33.35,33.3,33.32,31096.0,31.9235,31.9426,31.8948,31.9139,31096.0
2021-05-14 15:00:00,33.32,33.32,33.27,33.29,33810.0,31.9139,31.9139,31.866,31.8852,33810.0
2021-05-14 15:10:00,33.3,33.3,33.27,33.28,34096.0,31.8948,31.8948,31.866,31.8756,34096.0
2021-05-14 15:20:00,33.28,33.3,33.25,33.27,49152.0,31.8756,31.8948,31.8469,31.866,49152.0
2021-05-14 15:30:00,33.27,33.28,33.21,33.22,64818.0,31.866,31.8756,31.8086,31.8181,64818.0
2021-05-14 15:40:00,33.22,33.25,33.19,33.24,103888.0,31.8181,31.8469,31.7894,31.8373,103888.0
2021-05-14 15:50:00,33.24,33.27,33.17,33.17,310282.0,31.8373,31.866,31.7702,31.7702,310282.0
2021-05-17 09:30:00,33.02,33.19,32.94,33.15,108588.0,31.6266,31.7894,31.5499,31.7511,108588.0
2021-05-17 09:40:00,33.14,33.15,33.04,33.06,45550.0,31.7415,31.7511,31.6457,31.6649,45550.0
2021-05-17 09:50:00,33.03,33.05,32.91,32.92,66998.0,31.6361,31.6553,31.5212,31.5308,66998.0
2021-05-17 10:00:00,32.91,33.06,32.87,33.04,52458.0,31.5212,31.6649,31.4829,31.6457,52458.0
2021-05-17 10:10:00,33.04,33.17,33.02,33.13,56102.0,31.6457,31.7702,31.6266,31.7319,56102.0
2021-05-17 10:20:00,33.13,33.18,33.06,33.06,50166.0,31.7319,31.7798,31.6649,31.6649,50166.0
2021-05-17 10:30:00,33.07,33.16,32.98,33.15,69256.0,31.6745,31.7607,31.5883,31.7511,69256.0
2021-05-17 10:40:00,33.16,33.21,33.12,33.21,107344.0,31.7607,31.8086,31.7224,31.8086,107344.0
2021-05-17 10:50:00,33.21,33.21,33.13,33.13,49614.0,31.8086,31.8086,31.7319,31.7319,49614.0
2021-05-17 11:00:00,33.15,33.16,33.05,33.1,43730.0,31.7511,31.7607,31.6553,31.7032,43730.0
2021-05-17 11:10:00,33.1,33.2,33.06,33.16,46766.0,31.7032,31.799,31.6649,31.7607,46766.0
2021-05-17 11:20:00,33.16,33.17,33.09,33.09,35142.0,31.7607,31.7702,31.6936,31.6936,35142.0
2021-05-17 11:30:00,33.1,33.14,33.07,33.13,22580.0,31.7032,31.7415,31.6745,31.7319,22580.0
2021-05-17 11:40:00,33.12,33.19,33.1,33.16,30588.0,31.7224,31.7894,31.7032,31.7607,30588.0
2021-05-17 11:50:00,33.16,33.18,33.13,33.16,93362.0,31.7607,31.7798,31.7319,31.7607,93362.0
2021-05-17 12:00:00,33.15,33.19,33.13,33.19,49302.0,31.7511,31.7894,31.7319,31.7894,49302.0
2021-05-17 12:10:00,33.19,33.22,33.17,33.18,45426.0,31.7894,31.8181,31.7702,31.7798,45426.0
2021-05-17 12:20:00,33.18,33.24,33.18,33.22,36058.0,31.7798,31.8373,31.7798,31.8181,36058.0
2021-05-17 12:30:00,33.21,33.24,33.19,33.22,33672.0,31.8086,31.8373,31.7894,31.8181,33672.0
2021-05-17 12:40:00,33.23,33.23,33.21,33.21,23098.0,31.8277,31.8277,31.8086,31.8086,23098.0
2021-05-17 12:50:00,33.21,33.22,33.17,33.18,29772.0,31.8086,31.8181,31.7702,31.7798,29772.0
2021-05-17 13:00:00,33.18,33.2,33.15,33.15,48366.0,31.7798,31.799,31.7511,31.7511,48366.0
2021-05-17 13:10:00,33.14,33.17,33.13,33.14,80592.0,31.7415,31.7702,31.7319,31.7415,80592.0
2021-05-17 13:20:00,33.14,33.18,33.13,33.17,42856.0,31.7415,31.7798,31.7319,31.7702,42856.0
2021-05-17 13:30:00,33.18,33.19,33.13,33.17,34696.0,31.7798,31.7894,31.7319,31.7702,34696.0
2021-05-17 13:40:00,33.16,33.16,33.09,33.13,17650.0,31.7607,31.7607,31.6936,31.7319,17650.0
2021-05-17 13:50:00,33.13,33.17,33.12,33.16,34622.0,31.7319,31.7702,31.7224,31.7607,34622.0
2021-05-17 14:00:00,33.16,33.17,33.13,33.16,31428.0,31.7607,31.7702,31.7319,31.7607,31428.0
2021-05-17 14:10:00,33.16,33.19,33.14,33.17,24202.0,31.7607,31.7894,31.7415,31.7702,24202.0
2021-05-17 14:20:00,33.18,33.21,33.18,33.2,24550.0,31.7798,31.8086,31.7798,31.799,24550.0
2021-05-17 14:30:00,33.2,33.24,33.14,33.16,23792.0,31.799,31.8373,31.7415,31.7607,23792.0
2021-05-17 14:40:00,33.16,33.21,33.15,33.21,22650.0,31.7607,31.8086,31.7511,31.8086,22650.0
2021-05-17 14:50:00,33.21,33.26,33.21,33.25,34130.0,31.8086,31.8564,31.8086,31.8469,34130.0
2021-05-17 15:00:00,33.24,33.28,33.22,33.27,41250.0,31.8373,31.8756,31.8181,31.866,41250.0
2021-05-17 15:10:00,33.26,33.29,33.23,33.25,37226.0,31.8564,31.8852,31.8277,31.8469,37226.0
2021-05-17 15:20:00,33.25,33.26,33.2,33.22,43268.0,31.8469,31.8564,31.799,31.8181,43268.0
2021-05-17 15:30:00,33.22,33.23,33.17,33.18,63350.0,31.8181,31.8277,31.7702,31.7798,63350.0
2021-05-17 15:40:00,33.18,33.26,33.18,33.24,83572.0,31.7798,31.8564,31.7798,31.8373,83572.0
2021-05-17 15:50:00,33.24,33.29,33.22,33.27,224610.0,31.8373,31.8852,31.8181,31.866,224610.0
2021-05-18 09:30:00,33.29,33.37,33.17,33.3,146374.0,31.8852,31.9618,31.7702,31.8948,146374.0
2021-05-18 09:40:00,33.3,33.3,33.15,33.18,64650.0,31.8948,31.8948,31.7511,31.7798,64650.0
2021-05-18 09:50:00,33.18,33.27,33.13,33.21,52376.0,31.7798,31.866,31.7319,31.8086,52376.0
2021-05-18 10:00:00,33.2,33.21,33.05,33.14,86846.0,31.799,31.8086,31.6553,31.7415,86846.0
2021-05-18 10:10:00,33.15,33.15,33.01,33.02,35572.0,31.7511,31.7511,31.617,31.6266,35572.0
2021-05-18 10:20:00,33.02,33.1,33.02,33.08,73018.0,31.6266,31.7032,31.6266,31.684,73018.0
2021-05-18 10:30:00,33.07,33.1,33.03,33.04,53008.0,31.6745,31.7032,31.6361,31.6457,53008.0
2021-05-18 10:40:00,33.04,33.08,32.99,33.08,87970.0,31.6457,31.684,31.5978,31.684,87970.0
2021-05-18 10:50:00,33.08,33.11,33.04,33.11,60062.0,31.684,31.7128,31.6457,31.7128,60062.0
2021-05-18 11:00:00,33.12,33.2,33.09,33.16,66488.0,31.7224,31.799,31.6936,31.7607,66488.0
2021-05-18 11:10:00,33.16,33.21,33.16,33.21,47402.0,31.7607,31.8086,31.7607,31.8086,47402.0
2021-05-18 11:20:00,33.2,33.23,33.16,33.19,88594.0,31.799,31.8277,31.7607,31.7894,88594.0
2021-05-18 11:30:00,33.2,33.2,33.13,33.17,59480.0,31.799,31.799,31.7319,31.7702,59480.0
2021-05-18 11:40:00,33.17,33.2,33.12,33.2,36894.0,31.7702,31.799,31.7224,31.799,36894.0
2021-05-18 11:50:00,33.2,33.2,33.14,33.15,35952.0,31.799,31.799,31.7415,31.7511,35952.0
2021-05-18 12:00:00,33.15,33.19,33.13,33.18,43044.0,31.7511,31.7894,31.7319,31.7798,43044.0
2021-05-18 12:10:00,33.17,33.2,33.14,33.15,35740.0,31.7702,31.799,31.7415,31.7511,35740.0
2021-05-18 12:20:00,33.15,33.19,33.13,33.18,44940.0,31.7511,31.7894,31.7319,31.7798,44940.0
2021-05-18 12:30:00,33.18,33.22,33.18,33.2,74880.0,31.7798,31.8181,31.7798,31.799,74880.0
2021-05-18 12:40:00,33.2,33.22,33.19,33.19,41298.0,31.799,31.8181,31.7894,31.7894,41298.0
2021-05-18 12:50:00,33.19,33.2,33.15,33.15,40020.0,31.7894,31.799,31.7511,31.7511,40020.0
2021-05-18 13:00:00,33.16,33.16,33.1,33.14,100088.0,31.7607,31.7607,31.7032,31.7415,100088.0
2021-05-18 13:10:00,33.15,33.16,33.13,33.14,33910.0,31.7511,31.7607,31.7319,31.7415,33910.0
2021-05-18 13:20:00,33.14,33.19,33.14,33.18,45960.0,31.7415,31.7894,31.7415,31.7798,45960.0
2021-05-18 13:30:00,33.19,33.2,33.17,33.19,46234.0,31.7894,31.799,31.7702,31.7894,46234.0
2021-05-18 13:40:00,33.19,33.2,33.17,33.18,45526.0,31.7894,31.799,31.7702,31.7798,45526.0
2021-05-18 13:50:00,33.19,33.19,33.17,33.18,39784.0,31.7894,31.7894,31.7702,31.7798,39784.0
2021-05-18 14:00:00,33.18,33.19,33.13,33.14,72164.0,31.7798,31.7894,31.7319,31.7415,72164.0
2021-05-18 14:10:00,33.14,33.17,33.13,33.15,87128.0,31.7415,31.7702,31.7319,31.7511,87128.0
2021-05-18 14:20:00,33.15,33.16,33.05,33.06,93176.0,31.7511,31.7607,31.6553,31.6649,93176.0
2021-05-18 14:30:00,33.06,33.11,33.02,33.03,94218.0,31.6649,31.7128,31.6266,31.6361,94218.0
2021-05-18 14:40:00,33.03,33.05,32.97,32.99,69264.0,31.6361,31.6553,31.5787,31.5978,69264.0
2021-05-18 14:50:00,33.01,33.08,33.0,33.08,49930.0,31.617,31.684,31.6074,31.684,49930.0
2021-05-18 15:00:00,33.07,33.1,33.07,33.08,81496.0,31.6745,31.7032,31.6745,31.684,81496.0
2021-05-18 15:10:00,33.08,33.1,33.04,33.04,72858.0,31.684,31.7032,31.6457,31.6457,72858.0
2021-05-18 15:20:00,33.04,33.06,33.0,33.04,79448.0,31.6457,31.6649,31.6074,31.6457,79448.0
2021-05-18 15:30:00,33.04,33.08,33.02,33.03,162134.0,31.6457,31.684,31.6266,31.6361,162134.0
2021-05-18 15:40:00,33.04,33.07,32.94,32.95,162282.0,31.6457,31.6745,31.5499,31.5595,162282.0
2021-05-18 15:50:00,32.95,32.95,32.84,32.85,348724.0,31.5595,31.5595,31.4542,31.4637,348724.0
2021-05-19 09:30:00,32.42,32.51,32.35,32.38,114054.0,31.0519,31.1381,30.9848,31.0136,114054.0
2021-05-19 09:40:00,32.35,32.44,32.29,32.35,44418.0,30.9848,31.071,30.9274,30.9848,44418.0
2021-05-19 09:50:00,32.34,32.5,32.34,32.47,79024.0,30.9753,31.1285,30.9753,31.0998,79024.0
2021-05-19 10:00:00,32.48,32.55,32.38,32.38,104602.0,31.1094,31.1764,31.0136,31.0136,104602.0
2021-05-19 10:10:00,32.38,32.39,32.26,32.32,111426.0,31.0136,31.0232,30.8986,30.9561,111426.0
2021-05-19 10:20:00,32.31,32.46,32.29,32.46,101360.0,30.9465,31.0902,30.9274,31.0902,101360.0
2021-05-19 10:30:00,32.46,32.5,32.41,32.43,55596.0,31.0902,31.1285,31.0423,31.0615,55596.0
2021-05-19 10:40:00,32.4,32.54,32.37,32.52,75128.0,31.0327,31.1668,31.004,31.1477,75128.0
2021-05-19 10:50:00,32.52,32.62,32.51,32.58,81394.0,31.1477,31.2435,31.1381,31.2051,81394.0
2021-05-19 11:00:00,32.59,32.62,32.49,32.62,183094.0,31.2147,31.2435,31.1189,31.2435,183094.0
2021-05-19 11:10:00,32.63,32.68,32.6,32.63,50328.0,31.253,31.3009,31.2243,31.253,50328.0
2021-05-19 11:20:00,32.63,32.72,32.62,32.68,96910.0,31.253,31.3392,31.2435,31.3009,96910.0
2021-05-19 11:30:00,32.68,32.68,32.59,32.65,72874.0,31.3009,31.3009,31.2147,31.2722,72874.0
2021-05-19 11:40:00,32.65,32.68,32.6,32.68,51916.0,31.2722,31.3009,31.2243,31.3009,51916.0
2021-05-19 11:50:00,32.68,32.72,32.64,32.7,35892.0,31.3009,31.3392,31.2626,31.3201,35892.0
2021-05-19 12:00:00,32.7,32.75,32.68,32.74,40708.0,31.3201,31.368,31.3009,31.3584,40708.0
2021-05-19 12:10:00,32.74,32.81,32.74,32.8,30242.0,31.3584,31.4254,31.3584,31.4159,30242.0
2021-05-19 12:20:00,32.8,32.83,32.77,32.82,37482.0,31.4159,31.4446,31.3871,31.435,37482.0
2021-05-19 12:30:00,32.82,32.85,32.8,32.81,27648.0,31.435,31.4637,31.4159,31.4254,27648.0
2021-05-19 12:40:00,32.81,32.85,32.8,32.85,33414.0,31.4254,31.4637,31.4159,31.4637,33414.0
2021-05-19 12:50:00,32.84,32.87,32.83,32.85,21826.0,31.4542,31.4829,31.4446,31.4637,21826.0
2021-05-19 13:00:00,32.85,32.94,32.85,32.9,49852.0,31.4637,31.5499,31.4637,31.5116,49852.0
2021-05-19 13:10:00,32.91,32.95,32.9,32.94,25382.0,31.5212,31.5595,31.5116,31.5499,25382.0
2021-05-19 13:20:00,32.94,32.94,32.87,32.88,29958.0,31.5499,31.5499,31.4829,31.4925,29958.0
2021-05-19 13:30:00,32.89,32.89,32.82,32.86,29094.0,31.5021,31.5021,31.435,31.4733,29094.0
2021-05-19 13:40:00,32.86,32.87,32.84,32.87,33850.0,31.4733,31.4829,31.4542,31.4829,33850.0
2021-05-19 13:50:00,32.87,32.89,32.85,32.85,23634.0,31.4829,31.5021,31.4637,31.4637,23634.0
2021-05-19 14:00:00,32.85,32.92,32.72,32.83,63322.0,31.4637,31.5308,31.3392,31.4446,63322.0
2021-05-19 14:10:00,32.82,32.84,32.74,32.8,43498.0,31.435,31.4542,31.3584,31.4159,43498.0
2021-05-19 14:20:00,32.8,33.0,32.8,32.92,43964.0,31.4159,31.6074,31.4159,31.5308,43964.0
2021-05-19 14:30:00,32.93,32.99,32.8,32.81,74668.0,31.5404,31.5978,31.4159,31.4254,74668.0
2021-05-19 14:40:00,32.8,32.82,32.75,32.76,76158.0,31.4159,31.435,31.368,31.3775,76158.0
2021-05-19 14:50:00,32.76,32.81,32.73,32.79,86694.0,31.3775,31.4254,31.3488,31.4063,86694.0
2021-05-19 15:00:00,32.8,32.87,32.77,32.85,149878.0,31.4159,31.4829,31.3871,31.4637,149878.0
2021-05-19 15:10:00,32.84,32.93,32.84,32.87,150564.0,31.4542,31.5404,31.4542,31.4829,150564.0
2021-05-19 15:20:00,32.87,32.96,32.84,32.95,76106.0,31.4829,31.5691,31.4542,31.5595,76106.0
2021-05-19 15:30:00,32.93,32.94,32.85,32.89,97774.0,31.5404,31.5499,31.4637,31.5021,97774.0
2021-05-19 15:40:00,32.88,32.89,32.79,32.81,155392.0,31.4925,31.5021,31.4063,31.4254,155392.0
2021-05-19 15:50:00,32.82,33.01,32.79,32.98,454072.0,31.435,31.617,31.4063,31.5883,454072.0
2021-05-20 09:30:00,33.16,33.21,32.99,33.16,90266.0,31.7607,31.8086,31.5978,31.7607,90266.0
2021-05-20 09:40:00,33.15,33.2,33.1,33.14,143942.0,31.7511,31.799,31.7032,31.7415,143942.0
2021-05-20 09:50:00,33.14,33.17,33.07,33.09,59148.0,31.7415,31.7702,31.6745,31.6936,59148.0
2021-05-20 10:00:00,33.12,33.18,33.09,33.11,107016.0,31.7224,31.7798,31.6936,31.7128,107016.0
2021-05-20 10:10:00,33.11,33.14,33.08,33.08,29546.0,31.7128,31.7415,31.684,31.684,29546.0
2021-05-20 10:20:00,33.1,33.1,33.01,33.02,49648.0,31.7032,31.7032,31.617,31.6266,49648.0
2021-05-20 10:30:00,33.02,33.05,33.0,33.03,47072.0,31.6266,31.6553,31.6074,31.6361,47072.0
2021-05-20 10:40:00,33.04,33.1,33.02,33.08,36166.0,31.6457,31.7032,31.6266,31.684,36166.0
2021-05-20 10:50:00,33.1,33.16,33.1,33.13,32724.0,31.7032,31.7607,31.7032,31.7319,32724.0
2021-05-20 11:00:00,33.13,33.16,33.09,33.13,110990.0,31.7319,31.7607,31.6936,31.7319,110990.0
2021-05-20 11:10:00,33.13,33.16,33.11,33.16,60776.0,31.7319,31.7607,31.7128,31.7607,60776.0
2021-05-20 11:20:00,33.16,33.17,33.12,33.17,97712.0,31.7607,31.7702,31.7224,31.7702,97712.0
2021-05-20 11:30:00,33.17,33.24,33.16,33.2,57310.0,31.7702,31.8373,31.7607,31.799,57310.0
2021-05-20 11:40:00,33.21,33.27,33.19,33.27,19358.0,31.8086,31.866,31.7894,31.866,19358.0
2021-05-20 11:50:00,33.27,33.29,33.23,33.24,44732.0,31.866,31.8852,31.8277,31.8373,44732.0
2021-05-20 12:00:00,33.24,33.24,33.18,33.23,45180.0,31.8373,31.8373,31.7798,31.8277,45180.0
2021-05-20 12:10:00,33.22,33.26,33.22,33.23,29972.0,31.8181,31.8564,31.8181,31.8277,29972.0
2021-05-20 12:20:00,33.23,33.24,33.17,33.17,56352.0,31.8277,31.8373,31.7702,31.7702,56352.0
2021-05-20 12:30:00,33.17,33.19,33.12,33.15,28042.0,31.7702,31.7894,31.7224,31.7511,28042.0
2021-05-20 12:40:00,33.14,33.18,33.12,33.18,28202.0,31.7415,31.7798,31.7224,31.7798,28202.0
2021-05-20 12:50:00,33.19,33.21,33.18,33.21,18308.0,31.7894,31.8086,31.7798,31.8086,18308.0
2021-05-20 13:00:00,33.2,33.24,33.19,33.23,35170.0,31.799,31.8373,31.7894,31.8277,35170.0
2021-05-20 13:10:00,33.24,33.27,33.24,33.25,19552.0,31.8373,31.866,31.8373,31.8469,19552.0
2021-05-20 13:20:00,33.26,33.27,33.24,33.24,34734.0,31.8564,31.866,31.8373,31.8373,34734.0
2021-05-20 13:30:00,33.25,33.29,33.25,33.27,17956.0,31.8469,31.8852,31.8469,31.866,17956.0
2021-05-20 13:40:00,33.27,33.29,33.25,33.27,41690.0,31.866,31.8852,31.8469,31.866,41690.0
2021-05-20 13:50:00,33.28,33.28,33.17,33.23,39312.0,31.8756,31.8756,31.7702,31.8277,39312.0
2021-05-20 14:00:00,33.23,33.26,33.23,33.24,21776.0,31.8277,31.8564,31.8277,31.8373,21776.0
2021-05-20 14:10:00,33.24,33.26,33.22,33.25,23388.0,31.8373,31.8564,31.8181,31.8469,23388.0
2021-05-20 14:20:00,33.25,33.27,33.23,33.27,36302.0,31.8469,31.866,31.8277,31.866,36302.0
2021-05-20 14:30:00,33.27,33.29,33.27,33.29,36042.0,31.866,31.8852,31.866,31.8852,36042.0
2021-05-20 14:40:00,33.28,33.33,33.24,33.27,109336.0,31.8756,31.9235,31.8373,31.866,109336.0
2021-05-20 14:50:00,33.27,33.31,33.26,33.31,45526.0,31.866,31.9043,31.8564,31.9043,45526.0
2021-05-20 15:00:00,33.3,33.32,33.27,33.32,73964.0,31.8948,31.9139,31.866,31.9139,73964.0
2021-05-20 15:10:00,33.31,33.36,33.31,33.35,39592.0,31.9043,31.9522,31.9043,31.9426,39592.0
2021-05-20 15:20:00,33.35,33.41,33.35,33.41,56874.0,31.9426,32.0001,31.9426,32.0001,56874.0
2021-05-20 15:30:00,33.41,33.41,33.33,33.33,60668.0,32.0001,32.0001,31.9235,31.9235,60668.0
2021-05-20 15:40:00,33.32,33.35,33.3,33.31,97974.0,31.9139,31.9426,31.8948,31.9043,97974.0
2021-05-20 15:50:00,33.3,33.34,33.27,33.31,378918.0,31.8948,31.9331,31.866,31.9043,378918.0
2021-05-21 09:30:00,33.45,33.62,33.44,33.59,220850.0,32.0384,32.2013,32.0288,32.1725,220850.0
2021-05-21 09:40:00,33.6,33.6,33.47,33.52,32886.0,32.1821,32.1821,32.0576,32.1055,32886.0
2021-05-21 09:50:00,33.53,33.61,33.47,33.6,60298.0,32.115,32.1917,32.0576,32.1821,60298.0
2021-05-21 10:00:00,33.6,33.67,33.58,33.63,60320.0,32.1821,32.2491,32.1629,32.2108,60320.0
2021-05-21 10:10:00,33.62,33.64,33.49,33.5,48132.0,32.2013,32.2204,32.0767,32.0863,48132.0
2021-05-21 10:20:00,33.51,33.52,33.47,33.47,44664.0,32.0959,32.1055,32.0576,32.0576,44664.0
2021-05-21 10:30:00,33.46,33.51,33.39,33.42,57138.0,32.048,32.0959,31.981,32.0097,57138.0
2021-05-21 10:40:00,33.42,33.42,33.34,33.39,57900.0,32.0097,32.0097,31.9331,31.981,57900.0
2021-05-21 10:50:00,33.39,33.46,33.38,33.45,32600.0,31.981,32.048,31.9714,32.0384,32600.0
2021-05-21 11:00:00,33.45,33.48,33.41,33.46,40970.0,32.0384,32.0672,32.0001,32.048,40970.0
2021-05-21 11:10:00,33.46,33.48,33.39,33.4,40690.0,32.048,32.0672,31.981,31.9905,40690.0
2021-05-21 11:20:00,33.41,33.45,33.33,33.33,37114.0,32.0001,32.0384,31.9235,31.9235,37114.0
2021-05-21 11:30:00,33.33,33.35,33.27,33.3,67192.0,31.9235,31.9426,31.866,31.8948,67192.0
2021-05-21 11:40:00,33.32,33.34,33.28,33.31,40782.0,31.9139,31.9331,31.8756,31.9043,40782.0
2021-05-21 11:50:00,33.31,33.31,33.26,33.26,43178.0,31.9043,31.9043,31.8564,31.8564,43178.0
2021-05-21 12:00:00,33.26,33.31,33.19,33.2,55048.0,31.8564,31.9043,31.7894,31.799,55048.0
2021-05-21 12:10:00,33.19,33.28,33.19,33.24,26898.0,31.7894,31.8756,31.7894,31.8373,26898.0
2021-05-21 12:20:00,33.24,33.24,33.2,33.21,25660.0,31.8373,31.8373,31.799,31.8086,25660.0
2021-05-21 12:30:00,33.22,33.24,33.18,33.19,34310.0,31.8181,31.8373,31.7798,31.7894,34310.0
2021-05-21 12:40:00,33.2,33.22,33.17,33.18,26726.0,31.799,31.8181,31.7702,31.7798,26726.0
2021-05-21 12:50:00,33.17,33.18,33.12,33.17,34374.0,31.7702,31.7798,31.7224,31.7702,34374.0
2021-05-21 13:00:00,33.16,33.17,33.05,33.06,216398.0,31.7607,31.7702,31.6553,31.6649,216398.0
2021-05-21 13:10:00,33.06,33.07,33.01,33.06,133488.0,31.6649,31.6745,31.617,31.6649,133488.0
2021-05-21 13:20:00,33.06,33.12,33.05,33.11,50736.0,31.6649,31.7224,31.6553,31.7128,50736.0
2021-05-21 13:30:00,33.12,33.18,33.11,33.17,53564.0,31.7224,31.7798,31.7128,31.7702,53564.0
2021-05-21 13:40:00,33.17,33.18,33.15,33.17,46870.0,31.7702,31.7798,31.7511,31.7702,46870.0
2021-05-21 13:50:00,33.18,33.2,33.17,33.19,25152.0,31.7798,31.799,31.7702,31.7894,25152.0
2021-05-21 14:00:00,33.19,33.24,33.17,33.23,32306.0,31.7894,31.8373,31.7702,31.8277,32306.0
2021-05-21 14:10:00,33.23,33.27,33.0,33.22,169104.0,31.8277,31.866,31.6074,31.8181,169104.0
2021-05-21 14:20:00,33.22,33.24,33.18,33.23,132964.0,31.8181,31.8373,31.7798,31.8277,132964.0
2021-05-21 14:30:00,33.23,33.27,33.17,33.19,44242.0,31.8277,31.866,31.7702,31.7894,44242.0
2021-05-21 14:40:00,33.2,33.23,33.17,33.22,28768.0,31.799,31.8277,31.7702,31.8181,28768.0
2021-05-21 14:50:00,33.22,33.24,33.21,33.21,49710.0,31.8181,31.8373,31.8086,31.8086,49710.0
2021-05-21 15:00:00,33.21,33.22,33.17,33.19,49070.0,31.8086,31.8181,31.7702,31.7894,49070.0
2021-05-21 15:10:00,33.18,33.23,33.18,33.21,50478.0,31.7798,31.8277,31.7798,31.8086,50478.0
2021-05-21 15:20:00,33.21,33.24,33.2,33.2,72762.0,31.8086,31.8373,31.799,31.799,72762.0
2021-05-21 15:30:00,33.2,33.2,33.13,33.13,145786.0,31.799,31.799,31.7319,31.7319,145786.0
2021-05-21 15:40:00,33.13,33.17,33.08,33.17,185728.0,31.7319,31.7702,31.684,31.7702,185728.0
2021-05-21 15:50:00,33.16,33.22,33.13,33.18,423752.0,31.7607,31.8181,31.7319,31.7798,423752.0
2021-05-24 09:30:00,33.45,33.45,33.3,33.38,107394.0,32.0384,32.0384,31.8948,31.9714,107394.0
2021-05-24 09:40:00,33.4,33.42,33.34,33.41,42814.0,31.9905,32.0097,31.9331,32.0001,42814.0
2021-05-24 09:50:00,33.41,33.41,33.35,33.38,45698.0,32.0001,32.0001,31.9426,31.9714,45698.0
2021-05-24 10:00:00,33.39,33.44,33.39,33.43,53186.0,31.981,32.0288,31.981,32.0193,53186.0
2021-05-24 10:10:00,33.43,33.47,33.38,33.42,45900.0,32.0193,32.0576,31.9714,32.0097,45900.0
2021-05-24 10:20:00,33.43,33.46,33.4,33.42,58908.0,32.0193,32.048,31.9905,32.0097,58908.0
2021-05-24 10:30:00,33.42,33.52,33.42,33.52,58644.0,32.0097,32.1055,32.0097,32.1055,58644.0
2021-05-24 10:40:00,33.51,33.54,33.5,33.52,47384.0,32.0959,32.1246,32.0863,32.1055,47384.0
2021-05-24 10:50:00,33.53,33.55,33.52,33.52,34454.0,32.115,32.1342,32.1055,32.1055,34454.0
2021-05-24 11:00:00,33.52,33.56,33.49,33.52,50596.0,32.1055,32.1438,32.0767,32.1055,50596.0
2021-05-24 11:10:00,33.52,33.54,33.49,33.53,25048.0,32.1055,32.1246,32.0767,32.115,25048.0
2021-05-24 11:20:00,33.52,33.55,33.5,33.54,32246.0,32.1055,32.1342,32.0863,32.1246,32246.0
2021-05-24 11:30:00,33.54,33.55,33.49,33.49,36572.0,32.1246,32.1342,32.0767,32.0767,36572.0
2021-05-24 11:40:00,33.49,33.54,33.49,33.52,21736.0,32.0767,32.1246,32.0767,32.1055,21736.0
2021-05-24 11:50:00,33.52,33.52,33.49,33.5,34688.0,32.1055,32.1055,32.0767,32.0863,34688.0
2021-05-24 12:00:00,33.49,33.49,33.47,33.48,30304.0,32.0767,32.0767,32.0576,32.0672,30304.0
2021-05-24 12:10:00,33.48,33.48,33.45,33.45,20714.0,32.0672,32.0672,32.0384,32.0384,20714.0
2021-05-24 12:20:00,33.45,33.47,33.44,33.44,34666.0,32.0384,32.0576,32.0288,32.0288,34666.0
2021-05-24 12:30:00,33.45,33.48,33.44,33.47,42880.0,32.0384,32.0672,32.0288,32.0576,42880.0
2021-05-24 12:40:00,33.47,33.49,33.46,33.49,17218.0,32.0576,32.0767,32.048,32.0767,17218.0
2021-05-24 12:50:00,33.49,33.49,33.47,33.49,19826.0,32.0767,32.0767,32.0576,32.0767,19826.0
2021-05-24 13:00:00,33.49,33.53,33.49,33.5,38524.0,32.0767,32.115,32.0767,32.0863,38524.0
2021-05-24 13:10:00,33.5,33.54,33.5,33.54,27520.0,32.0863,32.1246,32.0863,32.1246,27520.0
2021-05-24 13:20:00,33.55,33.57,33.53,33.57,22820.0,32.1342,32.1534,32.115,32.1534,22820.0
2021-05-24 13:30:00,33.57,33.59,33.54,33.55,28174.0,32.1534,32.1725,32.1246,32.1342,28174.0
2021-05-24 13:40:00,33.55,33.56,33.52,33.56,59066.0,32.1342,32.1438,32.1055,32.1438,59066.0
2021-05-24 13:50:00,33.55,33.57,33.54,33.56,37184.0,32.1342,32.1534,32.1246,32.1438,37184.0
2021-05-24 14:00:00,33.56,33.58,33.54,33.57,29710.0,32.1438,32.1629,32.1246,32.1534,29710.0
2021-05-24 14:10:00,33.57,33.57,33.53,33.55,17872.0,32.1534,32.1534,32.115,32.1342,17872.0
2021-05-24 14:20:00,33.56,33.56,33.54,33.55,24552.0,32.1438,32.1438,32.1246,32.1342,24552.0
2021-05-24 14:30:00,33.56,33.58,33.56,33.57,20730.0,32.1438,32.1629,32.1438,32.1534,20730.0
2021-05-24 14:40:00,33.57,33.6,33.57,33.59,33478.0,32.1534,32.1821,32.1534,32.1725,33478.0
2021-05-24 14:50:00,33.59,33.59,33.56,33.57,53018.0,32.1725,32.1725,32.1438,32.1534,53018.0
2021-05-24 15:00:00,33.57,33.63,33.57,33.61,41806.0,32.1534,32.2108,32.1534,32.1917,41806.0
2021-05-24 15:10:00,33.6,33.6,33.57,33.58,29444.0,32.1821,32.1821,32.1534,32.1629,29444.0
2021-05-24 15:20:00,33.57,33.58,33.56,33.57,43026.0,32.1534,32.1629,32.1438,32.1534,43026.0
2021-05-24 15:30:00,33.57,33.58,33.54,33.58,81796.0,32.1534,32.1629,32.1246,32.1629,81796.0
2021-05-24 15:40:00,33.58,33.59,33.55,33.57,100846.0,32.1629,32.1725,32.1342,32.1534,100846.0
2021-05-24 15:50:00,33.56,33.57,33.52,33.55,462850.0,32.1438,32.1534,32.1055,32.1342,462850.0
2021-05-25 09:30:00,33.67,33.79,33.66,33.74,79106.0,32.2491,32.3641,32.2396,32.3162,79106.0
2021-05-25 09:40:00,33.74,33.76,33.64,33.65,69408.0,32.3162,32.3353,32.2204,32.23,69408.0
2021-05-25 09:50:00,33.64,33.64,33.54,33.55,28072.0,32.2204,32.2204,32.1246,32.1342,28072.0
2021-05-25 10:00:00,33.54,33.68,33.54,33.66,45192.0,32.1246,32.2587,32.1246,32.2396,45192.0
2021-05-25 10:10:00,33.66,33.7,33.62,33.68,49084.0,32.2396,32.2779,32.2013,32.2587,49084.0
2021-05-25 10:20:00,33.67,33.7,33.63,33.66,40072.0,32.2491,32.2779,32.2108,32.2396,40072.0
2021-05-25 10:30:00,33.66,33.68,33.6,33.67,25460.0,32.2396,32.2587,32.1821,32.2491,25460.0
2021-05-25 10:40:00,33.67,33.73,33.66,33.71,30112.0,32.2491,32.3066,32.2396,32.2875,30112.0
2021-05-25 10:50:00,33.71,33.72,33.68,33.68,27488.0,32.2875,32.297,32.2587,32.2587,27488.0
2021-05-25 11:00:00,33.67,33.67,33.59,33.62,34676.0,32.2491,32.2491,32.1725,32.2013,34676.0
2021-05-25 11:10:00,33.62,33.65,33.57,33.59,38622.0,32.2013,32.23,32.1534,32.1725,38622.0
2021-05-25 11:20:00,33.58,33.62,33.56,33.56,31178.0,32.1629,32.2013,32.1438,32.1438,31178.0
2021-05-25 11:30:00,33.57,33.58,33.53,33.58,29040.0,32.1534,32.1629,32.115,32.1629,29040.0
2021-05-25 11:40:00,33.57,33.63,33.57,33.6,28334.0,32.1534,32.2108,32.1534,32.1821,28334.0
2021-05-25 11:50:00,33.61,33.63,33.58,33.63,50530.0,32.1917,32.2108,32.1629,32.2108,50530.0
2021-05-25 12:00:00,33.64,33.66,33.62,33.66,23450.0,32.2204,32.2396,32.2013,32.2396,23450.0
2021-05-25 12:10:00,33.66,33.66,33.62,33.63,18360.0,32.2396,32.2396,32.2013,32.2108,18360.0
2021-05-25 12:20:00,33.63,33.65,33.61,33.63,17462.0,32.2108,32.23,32.1917,32.2108,17462.0
2021-05-25 12:30:00,33.63,33.65,33.62,33.63,25044.0,32.2108,32.23,32.2013,32.2108,25044.0
2021-05-25 12:40:00,33.63,33.64,33.62,33.62,19266.0,32.2108,32.2204,32.2013,32.2013,19266.0
2021-05-25 12:50:00,33.61,33.65,33.61,33.62,34244.0,32.1917,32.23,32.1917,32.2013,34244.0
2021-05-25 13:00:00,33.62,33.62,33.57,33.6,28074.0,32.2013,32.2013,32.1534,32.1821,28074.0
2021-05-25 13:10:00,33.6,33.62,33.59,33.6,32124.0,32.1821,32.2013,32.1725,32.1821,32124.0
2021-05-25 13:20:00,33.6,33.66,33.6,33.65,23904.0,32.1821,32.2396,32.1821,32.23,23904.0
2021-05-25 13:30:00,33.66,33.66,33.63,33.65,29892.0,32.2396,32.2396,32.2108,32.23,29892.0
2021-05-25 13:40:00,33.66,33.66,33.62,33.66,31050.0,32.2396,32.2396,32.2013,32.2396,31050.0
2021-05-25 13:50:00,33.66,33.67,33.65,33.66,28310.0,32.2396,32.2491,32.23,32.2396,28310.0
2021-05-25 14:00:00,33.67,33.67,33.63,33.65,59596.0,32.2491,32.2491,32.2108,32.23,59596.0
2021-05-25 14:10:00,33.65,33.65,33.6,33.61,45376.0,32.23,32.23,32.1821,32.1917,45376.0
2021-05-25 14:20:00,33.6,33.62,33.58,33.59,22240.0,32.1821,32.2013,32.1629,32.1725,22240.0
2021-05-25 14:30:00,33.59,33.62,33.58,33.6,52916.0,32.1725,32.2013,32.1629,32.1821,52916.0
2021-05-25 14:40:00,33.6,33.62,33.57,33.58,62608.0,32.1821,32.2013,32.1534,32.1629,62608.0
2021-05-25 14:50:00,33.57,33.59,33.55,33.57,67762.0,32.1534,32.1725,32.1342,32.1534,67762.0
2021-05-25 15:00:00,33.56,33.56,33.51,33.51,59874.0,32.1438,32.1438,32.0959,32.0959,59874.0
2021-05-25 15:10:00,33.51,33.52,33.49,33.52,51844.0,32.0959,32.1055,32.0767,32.1055,51844.0
2021-05-25 15:20:00,33.53,33.56,33.51,33.52,61040.0,32.115,32.1438,32.0959,32.1055,61040.0
2021-05-25 15:30:00,33.52,33.54,33.49,33.53,79326.0,32.1055,32.1246,32.0767,32.115,79326.0
2021-05-25 15:40:00,33.53,33.54,33.49,33.49,103094.0,32.115,32.1246,32.0767,32.0767,103094.0
2021-05-25 15:50:00,33.49,33.52,33.44,33.48,390162.0,32.0767,32.1055,32.0288,32.0672,390162.0
2021-05-26 09:30:00,33.42,33.65,33.37,33.6,128382.0,32.0097,32.23,31.9618,32.1821,128382.0
2021-05-26 09:40:00,33.61,33.62,33.52,33.52,49046.0,32.1917,32.2013,32.1055,32.1055,49046.0
2021-05-26 09:50:00,33.51,33.58,33.47,33.47,65364.0,32.0959,32.1629,32.0576,32.0576,65364.0
2021-05-26 10:00:00,33.47,33.51,33.42,33.51,54722.0,32.0576,32.0959,32.0097,32.0959,54722.0
2021-05-26 10:10:00,33.52,33.58,33.51,33.56,35496.0,32.1055,32.1629,32.0959,32.1438,35496.0
2021-05-26 10:20:00,33.56,33.6,33.55,33.58,65780.0,32.1438,32.1821,32.1342,32.1629,65780.0
2021-05-26 10:30:00,33.58,33.6,33.54,33.56,72228.0,32.1629,32.1821,32.1246,32.1438,72228.0
2021-05-26 10:40:00,33.56,33.61,33.56,33.59,51318.0,32.1438,32.1917,32.1438,32.1725,51318.0
2021-05-26 10:50:00,33.59,33.62,33.56,33.56,72948.0,32.1725,32.2013,32.1438,32.1438,72948.0
2021-05-26 11:00:00,33.57,33.57,33.52,33.52,41742.0,32.1534,32.1534,32.1055,32.1055,41742.0
2021-05-26 11:10:00,33.52,33.57,33.49,33.54,49836.0,32.1055,32.1534,32.0767,32.1246,49836.0
2021-05-26 11:20:00,33.54,33.55,33.48,33.49,23902.0,32.1246,32.1342,32.0672,32.0767,23902.0
2021-05-26 11:30:00,33.49,33.51,33.46,33.47,30810.0,32.0767,32.0959,32.048,32.0576,30810.0
2021-05-26 11:40:00,33.46,33.52,33.46,33.51,30244.0,32.048,32.1055,32.048,32.0959,30244.0
2021-05-26 11:50:00,33.52,33.55,33.51,33.52,48296.0,32.1055,32.1342,32.0959,32.1055,48296.0
2021-05-26 12:00:00,33.52,33.56,33.52,33.54,42832.0,32.1055,32.1438,32.1055,32.1246,42832.0
2021-05-26 12:10:00,33.55,33.55,33.52,33.54,25840.0,32.1342,32.1342,32.1055,32.1246,25840.0
2021-05-26 12:20:00,33.54,33.54,33.52,33.53,32478.0,32.1246,32.1246,32.1055,32.115,32478.0
2021-05-26 12:30:00,33.53,33.53,33.51,33.52,27200.0,32.115,32.115,32.0959,32.1055,27200.0
2021-05-26 12:40:00,33.52,33.57,33.52,33.57,29864.0,32.1055,32.1534,32.1055,32.1534,29864.0
2021-05-26 12:50:00,33.57,33.59,33.56,33.58,32578.0,32.1534,32.1725,32.1438,32.1629,32578.0
2021-05-26 13:00:00,33.57,33.58,33.52,33.52,32464.0,32.1534,32.1629,32.1055,32.1055,32464.0
2021-05-26 13:10:00,33.52,33.57,33.51,33.55,63816.0,32.1055,32.1534,32.0959,32.1342,63816.0
2021-05-26 13:20:00,33.55,33.56,33.53,33.53,29186.0,32.1342,32.1438,32.115,32.115,29186.0
2021-05-26 13:30:00,33.53,33.58,33.52,33.57,77130.0,32.115,32.1629,32.1055,32.1534,77130.0
2021-05-26 13:40:00,33.57,33.57,33.52,33.53,38418.0,32.1534,32.1534,32.1055,32.115,38418.0
2021-05-26 13:50:00,33.54,33.54,33.51,33.52,61846.0,32.1246,32.1246,32.0959,32.1055,61846.0
2021-05-26 14:00:00,33.53,33.56,33.52,33.55,40012.0,32.115,32.1438,32.1055,32.1342,40012.0
2021-05-26 14:10:00,33.55,33.6,33.55,33.6,29946.0,32.1342,32.1821,32.1342,32.1821,29946.0
2021-05-26 14:20:00,33.6,33.62,33.59,33.62,22698.0,32.1821,32.2013,32.1725,32.2013,22698.0
2021-05-26 14:30:00,33.62,33.62,33.59,33.6,26172.0,32.2013,32.2013,32.1725,32.1821,26172.0
2021-05-26 14:40:00,33.6,33.61,33.59,33.6,26560.0,32.1821,32.1917,32.1725,32.1821,26560.0
2021-05-26 14:50:00,33.6,33.6,33.57,33.57,33330.0,32.1821,32.1821,32.1534,32.1534,33330.0
2021-05-26 15:00:00,33.57,33.58,33.49,33.5,45586.0,32.1534,32.1629,32.0767,32.0863,45586.0
2021-05-26 15:10:00,33.49,33.55,33.49,33.54,50384.0,32.0767,32.1342,32.0767,32.1246,50384.0
2021-05-26 15:20:00,33.54,33.56,33.52,33.54,38268.0,32.1246,32.1438,32.1055,32.1246,38268.0
2021-05-26 15:30:00,33.54,33.55,33.51,33.55,64934.0,32.1246,32.1342,32.0959,32.1342,64934.0
2021-05-26 15:40:00,33.55,33.55,33.51,33.52,85386.0,32.1342,32.1342,32.0959,32.1055,85386.0
2021-05-26 15:50:00,33.52,33.56,33.51,33.56,267320.0,32.1055,32.1438,32.0959,32.1438,267320.0
2021-05-27 09:30:00,33.73,33.83,33.61,33.77,119052.0,32.3066,32.4024,32.1917,32.3449,119052.0
2021-05-27 09:40:00,33.77,33.82,33.76,33.81,84844.0,32.3449,32.3928,32.3353,32.3832,84844.0
2021-05-27 09:50:00,33.81,33.84,33.77,33.78,90358.0,32.3832,32.412,32.3449,32.3545,90358.0
2021-05-27 10:00:00,33.77,33.8,33.73,33.74,46082.0,32.3449,32.3737,32.3066,32.3162,46082.0
2021-05-27 10:10:00,33.74,33.81,33.72,33.77,54068.0,32.3162,32.3832,32.297,32.3449,54068.0
2021-05-27 10:20:00,33.79,33.8,33.74,33.79,38026.0,32.3641,32.3737,32.3162,32.3641,38026.0
2021-05-27 10:30:00,33.79,33.82,33.76,33.79,110508.0,32.3641,32.3928,32.3353,32.3641,110508.0
2021-05-27 10:40:00,33.79,33.85,33.79,33.84,40418.0,32.3641,32.4215,32.3641,32.412,40418.0
2021-05-27 10:50:00,33.84,33.84,33.77,33.8,48242.0,32.412,32.412,32.3449,32.3737,48242.0
2021-05-27 11:00:00,33.81,33.83,33.78,33.82,50692.0,32.3832,32.4024,32.3545,32.3928,50692.0
2021-05-27 11:10:00,33.81,33.81,33.77,33.77,45822.0,32.3832,32.3832,32.3449,32.3449,45822.0
2021-05-27 11:20:00,33.77,33.81,33.74,33.74,41314.0,32.3449,32.3832,32.3162,32.3162,41314.0
2021-05-27 11:30:00,33.73,33.76,33.72,33.74,73864.0,32.3066,32.3353,32.297,32.3162,73864.0
2021-05-27 11:40:00,33.74,33.79,33.74,33.75,154752.0,32.3162,32.3641,32.3162,32.3258,154752.0
2021-05-27 11:50:00,33.75,33.77,33.73,33.77,36486.0,32.3258,32.3449,32.3066,32.3449,36486.0
2021-05-27 12:00:00,33.77,33.81,33.75,33.8,51134.0,32.3449,32.3832,32.3258,32.3737,51134.0
2021-05-27 12:10:00,33.79,33.8,33.79,33.79,25388.0,32.3641,32.3737,32.3641,32.3641,25388.0
2021-05-27 12:20:00,33.8,33.81,33.76,33.77,29460.0,32.3737,32.3832,32.3353,32.3449,29460.0
2021-05-27 12:30:00,33.77,33.79,33.77,33.77,16336.0,32.3449,32.3641,32.3449,32.3449,16336.0
2021-05-27 12:40:00,33.77,33.77,33.74,33.74,18292.0,32.3449,32.3449,32.3162,32.3162,18292.0
2021-05-27 12:50:00,33.75,33.77,33.74,33.74,24152.0,32.3258,32.3449,32.3162,32.3162,24152.0
2021-05-27 13:00:00,33.74,33.76,33.73,33.73,16764.0,32.3162,32.3353,32.3066,32.3066,16764.0
2021-05-27 13:10:00,33.74,33.74,33.72,33.73,27236.0,32.3162,32.3162,32.297,32.3066,27236.0
2021-05-27 13:20:00,33.73,33.74,33.7,33.71,19546.0,32.3066,32.3162,32.2779,32.2875,19546.0
2021-05-27 13:30:00,33.71,33.74,33.69,33.72,49744.0,32.2875,32.3162,32.2683,32.297,49744.0
2021-05-27 13:40:00,33.72,33.74,33.69,33.7,31688.0,32.297,32.3162,32.2683,32.2779,31688.0
2021-05-27 13:50:00,33.7,33.71,33.69,33.7,24598.0,32.2779,32.2875,32.2683,32.2779,24598.0
2021-05-27 14:00:00,33.7,33.72,33.66,33.67,37420.0,32.2779,32.297,32.2396,32.2491,37420.0
2021-05-27 14:10:00,33.67,33.69,33.65,33.68,31440.0,32.2491,32.2683,32.23,32.2587,31440.0
2021-05-27 14:20:00,33.68,33.7,33.67,33.7,33150.0,32.2587,32.2779,32.2491,32.2779,33150.0
2021-05-27 14:30:00,33.7,33.71,33.68,33.69,28692.0,32.2779,32.2875,32.2587,32.2683,28692.0
2021-05-27 14:40:00,33.68,33.69,33.66,33.67,23508.0,32.2587,32.2683,32.2396,32.2491,23508.0
2021-05-27 14:50:00,33.67,33.69,33.66,33.67,23884.0,32.2491,32.2683,32.2396,32.2491,23884.0
2021-05-27 15:00:00,33.67,33.67,33.63,33.65,43320.0,32.2491,32.2491,32.2108,32.23,43320.0
2021-05-27 15:10:00,33.65,33.68,33.64,33.67,40068.0,32.23,32.2587,32.2204,32.2491,40068.0
2021-05-27 15:20:00,33.67,33.68,33.65,33.66,60466.0,32.2491,32.2587,32.23,32.2396,60466.0
2021-05-27 15:30:00,33.67,33.7,33.65,33.7,86072.0,32.2491,32.2779,32.23,32.2779,86072.0
2021-05-27 15:40:00,33.7,33.72,33.65,33.65,143960.0,32.2779,32.297,32.23,32.23,143960.0
2021-05-27 15:50:00,33.65,33.69,33.59,33.6,608474.0,32.23,32.2683,32.1725,32.1821,608474.0
2021-05-28 09:30:00,33.77,33.85,33.69,33.7,118342.0,32.3449,32.4215,32.2683,32.2779,118342.0
2021-05-28 09:40:00,33.7,33.7,33.56,33.6,37750.0,32.2779,32.2779,32.1438,32.1821,37750.0
2021-05-28 09:50:00,33.6,33.69,33.6,33.69,47726.0,32.1821,32.2683,32.1821,32.2683,47726.0
2021-05-28 10:00:00,33.68,33.69,33.59,33.6,39402.0,32.2587,32.2683,32.1725,32.1821,39402.0
2021-05-28 10:10:00,33.6,33.62,33.58,33.59,20936.0,32.1821,32.2013,32.1629,32.1725,20936.0
2021-05-28 10:20:00,33.58,33.58,33.5,33.53,41356.0,32.1629,32.1629,32.0863,32.115,41356.0
2021-05-28 10:30:00,33.54,33.59,33.54,33.54,32344.0,32.1246,32.1725,32.1246,32.1246,32344.0
2021-05-28 10:40:00,33.54,33.6,33.54,33.58,30284.0,32.1246,32.1821,32.1246,32.1629,30284.0
2021-05-28 10:50:00,33.58,33.64,33.58,33.58,42992.0,32.1629,32.2204,32.1629,32.1629,42992.0
2021-05-28 11:00:00,33.58,33.64,33.58,33.63,38498.0,32.1629,32.2204,32.1629,32.2108,38498.0
2021-05-28 11:10:00,33.63,33.64,33.6,33.62,19818.0,32.2108,32.2204,32.1821,32.2013,19818.0
2021-05-28 11:20:00,33.62,33.65,33.62,33.63,19120.0,32.2013,32.23,32.2013,32.2108,19120.0
2021-05-28 11:30:00,33.64,33.7,33.63,33.69,35356.0,32.2204,32.2779,32.2108,32.2683,35356.0
2021-05-28 11:40:00,33.69,33.72,33.69,33.7,30380.0,32.2683,32.297,32.2683,32.2779,30380.0
2021-05-28 11:50:00,33.7,33.71,33.68,33.7,13864.0,32.2779,32.2875,32.2587,32.2779,13864.0
2021-05-28 12:00:00,33.71,33.74,33.7,33.72,20718.0,32.2875,32.3162,32.2779,32.297,20718.0
2021-05-28 12:10:00,33.72,33.72,33.69,33.71,13718.0,32.297,32.297,32.2683,32.2875,13718.0
2021-05-28 12:20:00,33.71,33.71,33.67,33.68,28176.0,32.2875,32.2875,32.2491,32.2587,28176.0
2021-05-28 12:30:00,33.69,33.72,33.69,33.72,18166.0,32.2683,32.297,32.2683,32.297,18166.0
2021-05-28 12:40:00,33.71,33.77,33.71,33.74,54620.0,32.2875,32.3449,32.2875,32.3162,54620.0
2021-05-28 12:50:00,33.74,33.75,33.73,33.73,59212.0,32.3162,32.3258,32.3066,32.3066,59212.0
2021-05-28 13:00:00,33.73,33.75,33.73,33.73,26178.0,32.3066,32.3258,32.3066,32.3066,26178.0
2021-05-28 13:10:00,33.73,33.74,33.72,33.74,27986.0,32.3066,32.3162,32.297,32.3162,27986.0
2021-05-28 13:20:00,33.74,33.74,33.72,33.73,83076.0,32.3162,32.3162,32.297,32.3066,83076.0
2021-05-28 13:30:00,33.73,33.74,33.72,33.74,26278.0,32.3066,32.3162,32.297,32.3162,26278.0
2021-05-28 13:40:00,33.73,33.79,33.73,33.77,160676.0,32.3066,32.3641,32.3066,32.3449,160676.0
2021-05-28 13:50:00,33.76,33.76,33.73,33.73,43298.0,32.3353,32.3353,32.3066,32.3066,43298.0
2021-05-28 14:00:00,33.74,33.76,33.72,33.73,58790.0,32.3162,32.3353,32.297,32.3066,58790.0
2021-05-28 14:10:00,33.72,33.74,33.71,33.73,26790.0,32.297,32.3162,32.2875,32.3066,26790.0
2021-05-28 14:20:00,33.73,33.74,33.71,33.74,34590.0,32.3066,32.3162,32.2875,32.3162,34590.0
2021-05-28 14:30:00,33.74,33.74,33.7,33.72,148580.0,32.3162,32.3162,32.2779,32.297,148580.0
2021-05-28 14:40:00,33.73,33.74,33.73,33.74,94326.0,32.3066,32.3162,32.3066,32.3162,94326.0
2021-05-28 14:50:00,33.74,33.74,33.71,33.72,37470.0,32.3162,32.3162,32.2875,32.297,37470.0
2021-05-28 15:00:00,33.72,33.74,33.71,33.71,30602.0,32.297,32.3162,32.2875,32.2875,30602.0
2021-05-28 15:10:00,33.71,33.72,33.69,33.7,35186.0,32.2875,32.297,32.2683,32.2779,35186.0
2021-05-28 15:20:00,33.7,33.72,33.68,33.71,42824.0,32.2779,32.297,32.2587,32.2875,42824.0
2021-05-28 15:30:00,33.71,33.72,33.69,33.7,65706.0,32.2875,32.297,32.2683,32.2779,65706.0
2021-05-28 15:40:00,33.7,33.71,33.67,33.7,192524.0,32.2779,32.2875,32.2491,32.2779,192524.0
2021-05-28 15:50:00,33.7,33.73,33.62,33.63,402392.0,32.2779,32.3066,32.2013,32.2108,402392.0
2021-06-01 09:30:00,33.9,34.12,33.8,34.04,266434.0,32.4694,32.6802,32.3737,32.6035,266434.0
2021-06-01 09:40:00,34.04,34.09,33.96,34.05,141402.0,32.6035,32.6514,32.5269,32.6131,141402.0
2021-06-01 09:50:00,34.06,34.08,33.99,34.02,94822.0,32.6227,32.6418,32.5556,32.5844,94822.0
2021-06-01 10:00:00,34.02,34.04,33.93,33.97,90438.0,32.5844,32.6035,32.4982,32.5365,90438.0
2021-06-01 10:10:00,33.96,33.97,33.82,33.88,88460.0,32.5269,32.5365,32.3928,32.4503,88460.0
2021-06-01 10:20:00,33.88,33.92,33.87,33.9,58034.0,32.4503,32.4886,32.4407,32.4694,58034.0
2021-06-01 10:30:00,33.92,33.97,33.82,33.82,41476.0,32.4886,32.5365,32.3928,32.3928,41476.0
2021-06-01 10:40:00,33.82,33.88,33.8,33.82,35920.0,32.3928,32.4503,32.3737,32.3928,35920.0
2021-06-01 10:50:00,33.83,33.85,33.81,33.85,47284.0,32.4024,32.4215,32.3832,32.4215,47284.0
2021-06-01 11:00:00,33.84,33.87,33.82,33.84,34964.0,32.412,32.4407,32.3928,32.412,34964.0
2021-06-01 11:10:00,33.84,33.91,33.84,33.9,33010.0,32.412,32.479,32.412,32.4694,33010.0
2021-06-01 11:20:00,33.91,33.93,33.91,33.91,27602.0,32.479,32.4982,32.479,32.479,27602.0
2021-06-01 11:30:00,33.91,33.94,33.88,33.94,40564.0,32.479,32.5077,32.4503,32.5077,40564.0
2021-06-01 11:40:00,33.93,33.95,33.88,33.92,40884.0,32.4982,32.5173,32.4503,32.4886,40884.0
2021-06-01 11:50:00,33.91,33.95,33.91,33.94,33770.0,32.479,32.5173,32.479,32.5077,33770.0
2021-06-01 12:00:00,33.95,33.95,33.87,33.89,35958.0,32.5173,32.5173,32.4407,32.4599,35958.0
2021-06-01 12:10:00,33.89,33.89,33.85,33.85,32930.0,32.4599,32.4599,32.4215,32.4215,32930.0
2021-06-01 12:20:00,33.86,33.87,33.83,33.83,42984.0,32.4311,32.4407,32.4024,32.4024,42984.0
2021-06-01 12:30:00,33.84,33.88,33.82,33.86,61140.0,32.412,32.4503,32.3928,32.4311,61140.0
2021-06-01 12:40:00,33.86,33.87,33.85,33.85,14400.0,32.4311,32.4407,32.4215,32.4215,14400.0
2021-06-01 12:50:00,33.85,33.86,33.83,33.85,72418.0,32.4215,32.4311,32.4024,32.4215,72418.0
2021-06-01 13:00:00,33.85,33.85,33.78,33.81,46922.0,32.4215,32.4215,32.3545,32.3832,46922.0
2021-06-01 13:10:00,33.8,33.81,33.77,33.77,54550.0,32.3737,32.3832,32.3449,32.3449,54550.0
2021-06-01 13:20:00,33.77,33.8,33.77,33.79,39800.0,32.3449,32.3737,32.3449,32.3641,39800.0
2021-06-01 13:30:00,33.79,33.81,33.77,33.8,42754.0,32.3641,32.3832,32.3449,32.3737,42754.0
2021-06-01 13:40:00,33.79,33.8,33.77,33.79,42912.0,32.3641,32.3737,32.3449,32.3641,42912.0
2021-06-01 13:50:00,33.79,33.82,33.77,33.81,33906.0,32.3641,32.3928,32.3449,32.3832,33906.0
2021-06-01 14:00:00,33.81,33.84,33.8,33.82,53696.0,32.3832,32.412,32.3737,32.3928,53696.0
2021-06-01 14:10:00,33.82,33.85,33.81,33.85,43036.0,32.3928,32.4215,32.3832,32.4215,43036.0
2021-06-01 14:20:00,33.85,33.87,33.85,33.86,37804.0,32.4215,32.4407,32.4215,32.4311,37804.0
2021-06-01 14:30:00,33.87,33.89,33.85,33.87,55156.0,32.4407,32.4599,32.4215,32.4407,55156.0
2021-06-01 14:40:00,33.88,33.88,33.84,33.86,33316.0,32.4503,32.4503,32.412,32.4311,33316.0
2021-06-01 14:50:00,33.86,33.87,33.84,33.84,168998.0,32.4311,32.4407,32.412,32.412,168998.0
2021-06-01 15:00:00,33.85,33.85,33.82,33.84,55772.0,32.4215,32.4215,32.3928,32.412,55772.0
2021-06-01 15:10:00,33.85,33.88,33.83,33.87,66144.0,32.4215,32.4503,32.4024,32.4407,66144.0
2021-06-01 15:20:00,33.87,33.91,33.87,33.87,68404.0,32.4407,32.479,32.4407,32.4407,68404.0
2021-06-01 15:30:00,33.87,33.87,33.81,33.81,110368.0,32.4407,32.4407,32.3832,32.3832,110368.0
2021-06-01 15:40:00,33.82,33.88,33.81,33.88,126190.0,32.3928,32.4503,32.3832,32.4503,126190.0
2021-06-01 15:50:00,33.88,33.88,33.78,33.79,295012.0,32.4503,32.4503,32.3545,32.3641,295012.0
2021-06-02 09:30:00,33.85,33.85,33.65,33.79,135050.0,32.4215,32.4215,32.23,32.3641,135050.0
2021-06-02 09:40:00,33.8,33.87,33.78,33.87,44270.0,32.3737,32.4407,32.3545,32.4407,44270.0
2021-06-02 09:50:00,33.9,33.94,33.88,33.91,81554.0,32.4694,32.5077,32.4503,32.479,81554.0
2021-06-02 10:00:00,33.92,33.98,33.91,33.96,57212.0,32.4886,32.5461,32.479,32.5269,57212.0
2021-06-02 10:10:00,33.96,33.98,33.91,33.97,59342.0,32.5269,32.5461,32.479,32.5365,59342.0
2021-06-02 10:20:00,33.97,34.01,33.95,33.97,41038.0,32.5365,32.5748,32.5173,32.5365,41038.0
2021-06-02 10:30:00,33.97,34.04,33.96,34.04,53724.0,32.5365,32.6035,32.5269,32.6035,53724.0
2021-06-02 10:40:00,34.03,34.09,33.99,34.02,77518.0,32.594,32.6514,32.5556,32.5844,77518.0
2021-06-02 10:50:00,34.04,34.05,34.01,34.05,46622.0,32.6035,32.6131,32.5748,32.6131,46622.0
2021-06-02 11:00:00,34.05,34.07,34.01,34.03,50014.0,32.6131,32.6323,32.5748,32.594,50014.0
2021-06-02 11:10:00,34.03,34.08,34.02,34.08,44402.0,32.594,32.6418,32.5844,32.6418,44402.0
2021-06-02 11:20:00,34.08,34.08,34.04,34.05,35684.0,32.6418,32.6418,32.6035,32.6131,35684.0
2021-06-02 11:30:00,34.05,34.1,34.05,34.09,31800.0,32.6131,32.661,32.6131,32.6514,31800.0
2021-06-02 11:40:00,34.09,34.12,34.07,34.12,32054.0,32.6514,32.6802,32.6323,32.6802,32054.0
2021-06-02 11:50:00,34.1,34.12,34.07,34.08,54976.0,32.661,32.6802,32.6323,32.6418,54976.0
2021-06-02 12:00:00,34.09,34.09,33.99,33.99,46628.0,32.6514,32.6514,32.5556,32.5556,46628.0
2021-06-02 12:10:00,33.99,34.0,33.96,33.97,35308.0,32.5556,32.5652,32.5269,32.5365,35308.0
2021-06-02 12:20:00,33.97,33.98,33.92,33.94,34696.0,32.5365,32.5461,32.4886,32.5077,34696.0
2021-06-02 12:30:00,33.95,33.97,33.92,33.97,30484.0,32.5173,32.5365,32.4886,32.5365,30484.0
2021-06-02 12:40:00,33.96,33.97,33.93,33.93,38236.0,32.5269,32.5365,32.4982,32.4982,38236.0
2021-06-02 12:50:00,33.93,33.98,33.92,33.98,79856.0,32.4982,32.5461,32.4886,32.5461,79856.0
2021-06-02 13:00:00,33.98,33.99,33.94,33.96,46548.0,32.5461,32.5556,32.5077,32.5269,46548.0
2021-06-02 13:10:00,33.96,33.99,33.95,33.99,72334.0,32.5269,32.5556,32.5173,32.5556,72334.0
2021-06-02 13:20:00,33.99,33.99,33.94,33.98,61382.0,32.5556,32.5556,32.5077,32.5461,61382.0
2021-06-02 13:30:00,33.98,33.98,33.95,33.96,34598.0,32.5461,32.5461,32.5173,32.5269,34598.0
2021-06-02 13:40:00,33.96,34.02,33.95,33.98,75272.0,32.5269,32.5844,32.5173,32.5461,75272.0
2021-06-02 13:50:00,33.99,34.05,33.98,34.03,57712.0,32.5556,32.6131,32.5461,32.594,57712.0
2021-06-02 14:00:00,34.03,34.07,34.02,34.02,70532.0,32.594,32.6323,32.5844,32.5844,70532.0
2021-06-02 14:10:00,34.02,34.06,34.01,34.05,69184.0,32.5844,32.6227,32.5748,32.6131,69184.0
2021-06-02 14:20:00,34.05,34.07,34.04,34.05,57078.0,32.6131,32.6323,32.6035,32.6131,57078.0
2021-06-02 14:30:00,34.04,34.05,34.01,34.04,65924.0,32.6035,32.6131,32.5748,32.6035,65924.0
2021-06-02 14:40:00,34.04,34.04,34.02,34.03,43904.0,32.6035,32.6035,32.5844,32.594,43904.0
2021-06-02 14:50:00,34.03,34.04,34.01,34.02,47260.0,32.594,32.6035,32.5748,32.5844,47260.0
2021-06-02 15:00:00,34.02,34.04,33.97,33.98,57798.0,32.5844,32.6035,32.5365,32.5461,57798.0
2021-06-02 15:10:00,33.97,33.99,33.94,33.96,71922.0,32.5365,32.5556,32.5077,32.5269,71922.0
2021-06-02 15:20:00,33.96,33.97,33.94,33.95,65062.0,32.5269,32.5365,32.5077,32.5173,65062.0
2021-06-02 15:30:00,33.94,33.96,33.86,33.86,110534.0,32.5077,32.5269,32.4311,32.4311,110534.0
2021-06-02 15:40:00,33.87,33.88,33.85,33.88,115200.0,32.4407,32.4503,32.4215,32.4503,115200.0
2021-06-02 15:50:00,33.88,33.95,33.86,33.88,564706.0,32.4503,32.5173,32.4311,32.4503,564706.0
2021-06-03 09:30:00,33.67,33.71,33.54,33.58,93370.0,32.2491,32.2875,32.1246,32.1629,93370.0
2021-06-03 09:40:00,33.59,33.62,33.5,33.51,49870.0,32.1725,32.2013,32.0863,32.0959,49870.0
2021-06-03 09:50:00,33.52,33.55,33.47,33.49,48832.0,32.1055,32.1342,32.0576,32.0767,48832.0
2021-06-03 10:00:00,33.49,33.59,33.47,33.56,68020.0,32.0767,32.1725,32.0576,32.1438,68020.0
2021-06-03 10:10:00,33.56,33.63,33.52,33.63,82634.0,32.1438,32.2108,32.1055,32.2108,82634.0
2021-06-03 10:20:00,33.63,33.68,33.63,33.66,45718.0,32.2108,32.2587,32.2108,32.2396,45718.0
2021-06-03 10:30:00,33.66,33.7,33.65,33.66,51206.0,32.2396,32.2779,32.23,32.2396,51206.0
2021-06-03 10:40:00,33.65,33.84,33.65,33.84,50362.0,32.23,32.412,32.23,32.412,50362.0
2021-06-03 10:50:00,33.84,33.95,33.82,33.95,50460.0,32.412,32.5173,32.3928,32.5173,50460.0
2021-06-03 11:00:00,33.94,34.05,33.92,34.05,54268.0,32.5077,32.6131,32.4886,32.6131,54268.0
2021-06-03 11:10:00,34.04,34.07,34.01,34.04,116080.0,32.6035,32.6323,32.5748,32.6035,116080.0
2021-06-03 11:20:00,34.04,34.09,34.03,34.07,97502.0,32.6035,32.6514,32.594,32.6323,97502.0
2021-06-03 11:30:00,34.08,34.08,34.0,34.01,41294.0,32.6418,32.6418,32.5652,32.5748,41294.0
2021-06-03 11:40:00,34.01,34.06,34.01,34.06,32294.0,32.5748,32.6227,32.5748,32.6227,32294.0
2021-06-03 11:50:00,34.06,34.09,34.04,34.09,51442.0,32.6227,32.6514,32.6035,32.6514,51442.0
2021-06-03 12:00:00,34.1,34.1,34.04,34.06,48150.0,32.661,32.661,32.6035,32.6227,48150.0
2021-06-03 12:10:00,34.06,34.06,34.02,34.03,39074.0,32.6227,32.6227,32.5844,32.594,39074.0
2021-06-03 12:20:00,34.02,34.05,34.01,34.05,31522.0,32.5844,32.6131,32.5748,32.6131,31522.0
2021-06-03 12:30:00,34.05,34.07,34.02,34.06,29456.0,32.6131,32.6323,32.5844,32.6227,29456.0
2021-06-03 12:40:00,34.06,34.07,34.04,34.05,24508.0,32.6227,32.6323,32.6035,32.6131,24508.0
2021-06-03 12:50:00,34.05,34.08,34.02,34.08,43478.0,32.6131,32.6418,32.5844,32.6418,43478.0
2021-06-03 13:00:00,34.07,34.07,34.0,34.02,49168.0,32.6323,32.6323,32.5652,32.5844,49168.0
2021-06-03 13:10:00,34.03,34.07,34.02,34.07,39484.0,32.594,32.6323,32.5844,32.6323,39484.0
2021-06-03 13:20:00,34.07,34.11,34.06,34.11,34708.0,32.6323,32.6706,32.6227,32.6706,34708.0
2021-06-03 13:30:00,34.1,34.11,34.08,34.1,35026.0,32.661,32.6706,32.6418,32.661,35026.0
2021-06-03 13:40:00,34.1,34.11,34.08,34.1,48072.0,32.661,32.6706,32.6418,32.661,48072.0
2021-06-03 13:50:00,34.1,34.12,34.1,34.11,45280.0,32.661,32.6802,32.661,32.6706,45280.0
2021-06-03 14:00:00,34.11,34.11,34.06,34.08,47448.0,32.6706,32.6706,32.6227,32.6418,47448.0
2021-06-03 14:10:00,34.08,34.08,34.06,34.06,31450.0,32.6418,32.6418,32.6227,32.6227,31450.0
2021-06-03 14:20:00,34.07,34.07,34.04,34.06,55690.0,32.6323,32.6323,32.6035,32.6227,55690.0
2021-06-03 14:30:00,34.07,34.09,34.06,34.06,54976.0,32.6323,32.6514,32.6227,32.6227,54976.0
2021-06-03 14:40:00,34.06,34.07,34.03,34.04,40576.0,32.6227,32.6323,32.594,32.6035,40576.0
2021-06-03 14:50:00,34.04,34.04,34.01,34.02,54708.0,32.6035,32.6035,32.5748,32.5844,54708.0
2021-06-03 15:00:00,34.02,34.03,34.0,34.02,45010.0,32.5844,32.594,32.5652,32.5844,45010.0
2021-06-03 15:10:00,34.02,34.06,34.01,34.02,51288.0,32.5844,32.6227,32.5748,32.5844,51288.0
2021-06-03 15:20:00,34.01,34.05,33.99,34.05,46090.0,32.5748,32.6131,32.5556,32.6131,46090.0
2021-06-03 15:30:00,34.05,34.06,34.02,34.04,88106.0,32.6131,32.6227,32.5844,32.6035,88106.0
2021-06-03 15:40:00,34.04,34.04,33.99,34.0,119196.0,32.6035,32.6035,32.5556,32.5652,119196.0
2021-06-03 15:50:00,33.99,34.06,33.99,34.02,330280.0,32.5556,32.6227,32.5556,32.5844,330280.0
2021-06-04 09:30:00,34.24,34.36,34.12,34.3,128666.0,32.7951,32.91,32.6802,32.8526,128666.0
2021-06-04 09:40:00,34.3,34.32,34.25,34.3,48006.0,32.8526,32.8717,32.8047,32.8526,48006.0
2021-06-04 09:50:00,34.32,34.41,34.3,34.4,68080.0,32.8717,32.9579,32.8526,32.9483,68080.0
2021-06-04 10:00:00,34.4,34.44,34.37,34.41,39618.0,32.9483,32.9866,32.9196,32.9579,39618.0
2021-06-04 10:10:00,34.41,34.44,34.38,34.4,40394.0,32.9579,32.9866,32.9292,32.9483,40394.0
2021-06-04 10:20:00,34.39,34.43,34.33,34.4,49574.0,32.9388,32.9771,32.8813,32.9483,49574.0
2021-06-04 10:30:00,34.4,34.44,34.38,34.43,27418.0,32.9483,32.9866,32.9292,32.9771,27418.0
2021-06-04 10:40:00,34.43,34.49,34.4,34.46,49144.0,32.9771,33.0345,32.9483,33.0058,49144.0
2021-06-04 10:50:00,34.47,34.49,34.46,34.49,39228.0,33.0154,33.0345,33.0058,33.0345,39228.0
2021-06-04 11:00:00,34.49,34.51,34.48,34.49,78702.0,33.0345,33.0537,33.025,33.0345,78702.0
2021-06-04 11:10:00,34.49,34.52,34.48,34.48,80618.0,33.0345,33.0633,33.025,33.025,80618.0
2021-06-04 11:20:00,34.48,34.49,34.41,34.44,54816.0,33.025,33.0345,32.9579,32.9866,54816.0
2021-06-04 11:30:00,34.44,34.45,34.38,34.39,38908.0,32.9866,32.9962,32.9292,32.9388,38908.0
2021-06-04 11:40:00,34.39,34.4,34.36,34.38,33544.0,32.9388,32.9483,32.91,32.9292,33544.0
2021-06-04 11:50:00,34.38,34.38,34.35,34.35,31954.0,32.9292,32.9292,32.9004,32.9004,31954.0
2021-06-04 12:00:00,34.35,34.35,34.33,34.35,30056.0,32.9004,32.9004,32.8813,32.9004,30056.0
2021-06-04 12:10:00,34.35,34.37,34.35,34.35,28912.0,32.9004,32.9196,32.9004,32.9004,28912.0
2021-06-04 12:20:00,34.36,34.4,34.35,34.38,25502.0,32.91,32.9483,32.9004,32.9292,25502.0
2021-06-04 12:30:00,34.38,34.42,34.38,34.4,29334.0,32.9292,32.9675,32.9292,32.9483,29334.0
2021-06-04 12:40:00,34.4,34.4,34.36,34.38,27076.0,32.9483,32.9483,32.91,32.9292,27076.0
2021-06-04 12:50:00,34.38,34.42,34.38,34.42,33824.0,32.9292,32.9675,32.9292,32.9675,33824.0
2021-06-04 13:00:00,34.42,34.43,34.41,34.42,26658.0,32.9675,32.9771,32.9579,32.9675,26658.0
2021-06-04 13:10:00,34.43,34.46,34.42,34.45,27350.0,32.9771,33.0058,32.9675,32.9962,27350.0
2021-06-04 13:20:00,34.45,34.45,34.42,34.44,29162.0,32.9962,32.9962,32.9675,32.9866,29162.0
2021-06-04 13:30:00,34.43,34.46,34.43,34.44,32528.0,32.9771,33.0058,32.9771,32.9866,32528.0
2021-06-04 13:40:00,34.45,34.46,34.44,34.46,25062.0,32.9962,33.0058,32.9866,33.0058,25062.0
2021-06-04 13:50:00,34.46,34.49,34.46,34.49,28574.0,33.0058,33.0345,33.0058,33.0345,28574.0
2021-06-04 14:00:00,34.48,34.52,34.48,34.51,43204.0,33.025,33.0633,33.025,33.0537,43204.0
2021-06-04 14:10:00,34.51,34.54,34.51,34.53,46540.0,33.0537,33.0824,33.0537,33.0729,46540.0
2021-06-04 14:20:00,34.54,34.56,34.53,34.54,40150.0,33.0824,33.1016,33.0729,33.0824,40150.0
2021-06-04 14:30:00,34.54,34.56,34.53,34.56,36906.0,33.0824,33.1016,33.0729,33.1016,36906.0
2021-06-04 14:40:00,34.56,34.57,34.55,34.56,37048.0,33.1016,33.1112,33.092,33.1016,37048.0
2021-06-04 14:50:00,34.56,34.57,34.54,34.57,35556.0,33.1016,33.1112,33.0824,33.1112,35556.0
2021-06-04 15:00:00,34.57,34.57,34.54,34.54,50322.0,33.1112,33.1112,33.0824,33.0824,50322.0
2021-06-04 15:10:00,34.54,34.57,34.54,34.57,37982.0,33.0824,33.1112,33.0824,33.1112,37982.0
2021-06-04 15:20:00,34.57,34.57,34.54,34.55,47584.0,33.1112,33.1112,33.0824,33.092,47584.0
2021-06-04 15:30:00,34.55,34.55,34.5,34.5,62334.0,33.092,33.092,33.0441,33.0441,62334.0
2021-06-04 15:40:00,34.51,34.56,34.5,34.55,110964.0,33.0537,33.1016,33.0441,33.092,110964.0
2021-06-04 15:50:00,34.55,34.6,34.55,34.59,322042.0,33.092,33.1399,33.092,33.1303,322042.0
2021-06-07 09:30:00,34.58,34.66,34.55,34.58,130378.0,33.1207,33.1974,33.092,33.1207,130378.0
2021-06-07 09:40:00,34.58,34.67,34.55,34.65,50116.0,33.1207,33.2069,33.092,33.1878,50116.0
2021-06-07 09:50:00,34.65,34.65,34.49,34.6,63758.0,33.1878,33.1878,33.0345,33.1399,63758.0
2021-06-07 10:00:00,34.6,34.6,34.51,34.53,39824.0,33.1399,33.1399,33.0537,33.0729,39824.0
2021-06-07 10:10:00,34.54,34.54,34.46,34.46,38976.0,33.0824,33.0824,33.0058,33.0058,38976.0
2021-06-07 10:20:00,34.47,34.47,34.42,34.42,30196.0,33.0154,33.0154,32.9675,32.9675,30196.0
2021-06-07 10:30:00,34.43,34.43,34.38,34.41,28002.0,32.9771,32.9771,32.9292,32.9579,28002.0
2021-06-07 10:40:00,34.42,34.43,34.37,34.38,31114.0,32.9675,32.9771,32.9196,32.9292,31114.0
2021-06-07 10:50:00,34.38,34.43,34.34,34.35,92570.0,32.9292,32.9771,32.8909,32.9004,92570.0
2021-06-07 11:00:00,34.35,34.35,34.29,34.31,53808.0,32.9004,32.9004,32.843,32.8621,53808.0
2021-06-07 11:10:00,34.31,34.33,34.26,34.26,41548.0,32.8621,32.8813,32.8142,32.8142,41548.0
2021-06-07 11:20:00,34.26,34.27,34.2,34.2,34088.0,32.8142,32.8238,32.7568,32.7568,34088.0
2021-06-07 11:30:00,34.2,34.23,34.19,34.19,39942.0,32.7568,32.7855,32.7472,32.7472,39942.0
2021-06-07 11:40:00,34.19,34.19,34.14,34.15,28996.0,32.7472,32.7472,32.6993,32.7089,28996.0
2021-06-07 11:50:00,34.15,34.16,34.13,34.15,36892.0,32.7089,32.7185,32.6897,32.7089,36892.0
2021-06-07 12:00:00,34.14,34.18,34.14,34.16,27756.0,32.6993,32.7376,32.6993,32.7185,27756.0
2021-06-07 12:10:00,34.16,34.18,34.15,34.16,29728.0,32.7185,32.7376,32.7089,32.7185,29728.0
2021-06-07 12:20:00,34.15,34.16,34.13,34.13,22636.0,32.7089,32.7185,32.6897,32.6897,22636.0
2021-06-07 12:30:00,34.13,34.13,34.09,34.09,22852.0,32.6897,32.6897,32.6514,32.6514,22852.0
2021-06-07 12:40:00,34.09,34.1,34.07,34.08,22620.0,32.6514,32.661,32.6323,32.6418,22620.0
2021-06-07 12:50:00,34.07,34.1,34.07,34.09,26926.0,32.6323,32.661,32.6323,32.6514,26926.0
2021-06-07 13:00:00,34.09,34.09,34.06,34.07,19948.0,32.6514,32.6514,32.6227,32.6323,19948.0
2021-06-07 13:10:00,34.07,34.07,34.02,34.07,35582.0,32.6323,32.6323,32.5844,32.6323,35582.0
2021-06-07 13:20:00,34.07,34.07,34.05,34.05,29186.0,32.6323,32.6323,32.6131,32.6131,29186.0
2021-06-07 13:30:00,34.05,34.05,34.02,34.04,35188.0,32.6131,32.6131,32.5844,32.6035,35188.0
2021-06-07 13:40:00,34.04,34.04,33.99,34.01,43362.0,32.6035,32.6035,32.5556,32.5748,43362.0
2021-06-07 13:50:00,34.01,34.02,33.98,33.99,29476.0,32.5748,32.5844,32.5461,32.5556,29476.0
2021-06-07 14:00:00,33.98,33.99,33.95,33.98,51540.0,32.5461,32.5556,32.5173,32.5461,51540.0
2021-06-07 14:10:00,33.98,34.05,33.98,34.01,42476.0,32.5461,32.6131,32.5461,32.5748,42476.0
2021-06-07 14:20:00,34.01,34.02,33.99,34.02,20026.0,32.5748,32.5844,32.5556,32.5844,20026.0
2021-06-07 14:30:00,34.01,34.01,33.98,34.01,40822.0,32.5748,32.5748,32.5461,32.5748,40822.0
2021-06-07 14:40:00,34.01,34.02,33.99,34.0,42768.0,32.5748,32.5844,32.5556,32.5652,42768.0
2021-06-07 14:50:00,34.0,34.07,33.99,34.05,54168.0,32.5652,32.6323,32.5556,32.6131,54168.0
2021-06-07 15:00:00,34.05,34.06,34.02,34.05,56326.0,32.6131,32.6227,32.5844,32.6131,56326.0
2021-06-07 15:10:00,34.05,34.08,34.04,34.06,55286.0,32.6131,32.6418,32.6035,32.6227,55286.0
2021-06-07 15:20:00,34.06,34.09,34.06,34.08,43278.0,32.6227,32.6514,32.6227,32.6418,43278.0
2021-06-07 15:30:00,34.08,34.08,34.02,34.03,118504.0,32.6418,32.6418,32.5844,32.594,118504.0
2021-06-07 15:40:00,34.03,34.06,34.02,34.05,115562.0,32.594,32.6227,32.5844,32.6131,115562.0
2021-06-07 15:50:00,34.06,34.13,34.05,34.1,345558.0,32.6227,32.6897,32.6131,32.661,345558.0
2021-06-08 09:30:00,34.27,34.32,34.16,34.23,79746.0,32.8238,32.8717,32.7185,32.7855,79746.0
2021-06-08 09:40:00,34.21,34.26,34.18,34.2,41336.0,32.7664,32.8142,32.7376,32.7568,41336.0
2021-06-08 09:50:00,34.2,34.23,34.18,34.2,107436.0,32.7568,32.7855,32.7376,32.7568,107436.0
2021-06-08 10:00:00,34.2,34.21,34.08,34.11,71048.0,32.7568,32.7664,32.6418,32.6706,71048.0
2021-06-08 10:10:00,34.12,34.12,34.07,34.11,44106.0,32.6802,32.6802,32.6323,32.6706,44106.0
2021-06-08 10:20:00,34.11,34.13,34.09,34.1,25520.0,32.6706,32.6897,32.6514,32.661,25520.0
2021-06-08 10:30:00,34.1,34.1,34.05,34.08,29648.0,32.661,32.661,32.6131,32.6418,29648.0
2021-06-08 10:40:00,34.08,34.09,34.02,34.03,40282.0,32.6418,32.6514,32.5844,32.594,40282.0
2021-06-08 10:50:00,34.04,34.08,34.0,34.04,27636.0,32.6035,32.6418,32.5652,32.6035,27636.0
2021-06-08 11:00:00,34.05,34.09,34.04,34.09,36740.0,32.6131,32.6514,32.6035,32.6514,36740.0
2021-06-08 11:10:00,34.08,34.09,34.02,34.02,29378.0,32.6418,32.6514,32.5844,32.5844,29378.0
2021-06-08 11:20:00,34.02,34.02,33.96,34.01,28442.0,32.5844,32.5844,32.5269,32.5748,28442.0
2021-06-08 11:30:00,34.01,34.07,34.01,34.06,31058.0,32.5748,32.6323,32.5748,32.6227,31058.0
2021-06-08 11:40:00,34.07,34.13,34.05,34.12,21560.0,32.6323,32.6897,32.6131,32.6802,21560.0
2021-06-08 11:50:00,34.12,34.18,34.1,34.17,24680.0,32.6802,32.7376,32.661,32.728,24680.0
2021-06-08 12:00:00,34.17,34.23,34.17,34.23,33976.0,32.728,32.7855,32.728,32.7855,33976.0
2021-06-08 12:10:00,34.23,34.25,34.23,34.24,23330.0,32.7855,32.8047,32.7855,32.7951,23330.0
2021-06-08 12:20:00,34.24,34.26,34.22,34.26,21262.0,32.7951,32.8142,32.7759,32.8142,21262.0
2021-06-08 12:30:00,34.26,34.26,34.2,34.21,20464.0,32.8142,32.8142,32.7568,32.7664,20464.0
2021-06-08 12:40:00,34.22,34.23,34.19,34.23,22386.0,32.7759,32.7855,32.7472,32.7855,22386.0
2021-06-08 12:50:00,34.23,34.24,34.22,34.24,14392.0,32.7855,32.7951,32.7759,32.7951,14392.0
2021-06-08 13:00:00,34.23,34.24,34.22,34.23,29456.0,32.7855,32.7951,32.7759,32.7855,29456.0
2021-06-08 13:10:00,34.23,34.23,34.2,34.22,22836.0,32.7855,32.7855,32.7568,32.7759,22836.0
2021-06-08 13:20:00,34.21,34.23,34.19,34.2,11108.0,32.7664,32.7855,32.7472,32.7568,11108.0
2021-06-08 13:30:00,34.19,34.23,34.19,34.21,19854.0,32.7472,32.7855,32.7472,32.7664,19854.0
2021-06-08 13:40:00,34.21,34.22,34.2,34.21,25788.0,32.7664,32.7759,32.7568,32.7664,25788.0
2021-06-08 13:50:00,34.21,34.21,34.15,34.16,18974.0,32.7664,32.7664,32.7089,32.7185,18974.0
2021-06-08 14:00:00,34.16,34.22,34.15,34.21,32558.0,32.7185,32.7759,32.7089,32.7664,32558.0
2021-06-08 14:10:00,34.21,34.23,34.19,34.2,33122.0,32.7664,32.7855,32.7472,32.7568,33122.0
2021-06-08 14:20:00,34.2,34.21,34.19,34.2,22264.0,32.7568,32.7664,32.7472,32.7568,22264.0
2021-06-08 14:30:00,34.2,34.21,34.17,34.18,20414.0,32.7568,32.7664,32.728,32.7376,20414.0
2021-06-08 14:40:00,34.17,34.18,34.13,34.14,21592.0,32.728,32.7376,32.6897,32.6993,21592.0
2021-06-08 14:50:00,34.14,34.16,34.13,34.16,36506.0,32.6993,32.7185,32.6897,32.7185,36506.0
2021-06-08 15:00:00,34.16,34.18,34.13,34.16,53796.0,32.7185,32.7376,32.6897,32.7185,53796.0
2021-06-08 15:10:00,34.16,34.17,34.15,34.17,26908.0,32.7185,32.728,32.7089,32.728,26908.0
2021-06-08 15:20:00,34.17,34.21,34.17,34.17,61286.0,32.728,32.7664,32.728,32.728,61286.0
2021-06-08 15:30:00,34.17,34.17,34.11,34.12,43032.0,32.728,32.728,32.6706,32.6802,43032.0
2021-06-08 15:40:00,34.11,34.12,34.08,34.1,76566.0,32.6706,32.6802,32.6418,32.661,76566.0
2021-06-08 15:50:00,34.1,34.15,34.09,34.09,179540.0,32.661,32.7089,32.6514,32.6514,179540.0
2021-06-09 09:30:00,34.2,34.2,34.06,34.06,72312.0,32.7568,32.7568,32.6227,32.6227,72312.0
2021-06-09 09:40:00,34.06,34.06,33.98,34.02,35316.0,32.6227,32.6227,32.5461,32.5844,35316.0
2021-06-09 09:50:00,34.02,34.02,33.96,33.98,39674.0,32.5844,32.5844,32.5269,32.5461,39674.0
2021-06-09 10:00:00,33.99,34.04,33.97,34.04,36002.0,32.5556,32.6035,32.5365,32.6035,36002.0
2021-06-09 10:10:00,34.04,34.06,33.99,34.04,40696.0,32.6035,32.6227,32.5556,32.6035,40696.0
2021-06-09 10:20:00,34.04,34.04,33.98,33.99,19894.0,32.6035,32.6035,32.5461,32.5556,19894.0
2021-06-09 10:30:00,33.99,34.03,33.99,34.02,20830.0,32.5556,32.594,32.5556,32.5844,20830.0
2021-06-09 10:40:00,34.04,34.07,34.03,34.05,15944.0,32.6035,32.6323,32.594,32.6131,15944.0
2021-06-09 10:50:00,34.05,34.05,34.01,34.04,15486.0,32.6131,32.6131,32.5748,32.6035,15486.0
2021-06-09 11:00:00,34.04,34.07,34.04,34.07,45638.0,32.6035,32.6323,32.6035,32.6323,45638.0
2021-06-09 11:10:00,34.07,34.13,34.07,34.12,26968.0,32.6323,32.6897,32.6323,32.6802,26968.0
2021-06-09 11:20:00,34.11,34.13,34.09,34.1,33590.0,32.6706,32.6897,32.6514,32.661,33590.0
2021-06-09 11:30:00,34.1,34.1,34.08,34.1,20976.0,32.661,32.661,32.6418,32.661,20976.0
2021-06-09 11:40:00,34.1,34.12,34.09,34.1,20276.0,32.661,32.6802,32.6514,32.661,20276.0
2021-06-09 11:50:00,34.09,34.09,34.02,34.04,25118.0,32.6514,32.6514,32.5844,32.6035,25118.0
2021-06-09 12:00:00,34.05,34.06,34.03,34.05,15734.0,32.6131,32.6227,32.594,32.6131,15734.0
2021-06-09 12:10:00,34.07,34.08,34.02,34.04,14424.0,32.6323,32.6418,32.5844,32.6035,14424.0
2021-06-09 12:20:00,34.05,34.06,34.04,34.04,18014.0,32.6131,32.6227,32.6035,32.6035,18014.0
2021-06-09 12:30:00,34.04,34.07,34.03,34.06,21116.0,32.6035,32.6323,32.594,32.6227,21116.0
2021-06-09 12:40:00,34.06,34.08,34.05,34.07,29260.0,32.6227,32.6418,32.6131,32.6323,29260.0
2021-06-09 12:50:00,34.07,34.09,34.06,34.07,38922.0,32.6323,32.6514,32.6227,32.6323,38922.0
2021-06-09 13:00:00,34.09,34.1,34.08,34.09,15954.0,32.6514,32.661,32.6418,32.6514,15954.0
2021-06-09 13:10:00,34.09,34.09,34.06,34.08,21024.0,32.6514,32.6514,32.6227,32.6418,21024.0
2021-06-09 13:20:00,34.08,34.09,34.06,34.06,15534.0,32.6418,32.6514,32.6227,32.6227,15534.0
2021-06-09 13:30:00,34.06,34.06,34.02,34.03,28606.0,32.6227,32.6227,32.5844,32.594,28606.0
2021-06-09 13:40:00,34.02,34.06,34.02,34.06,13466.0,32.5844,32.6227,32.5844,32.6227,13466.0
2021-06-09 13:50:00,34.06,34.07,34.04,34.05,16744.0,32.6227,32.6323,32.6035,32.6131,16744.0
2021-06-09 14:00:00,34.05,34.08,34.05,34.06,21784.0,32.6131,32.6418,32.6131,32.6227,21784.0
2021-06-09 14:10:00,34.06,34.06,34.03,34.04,23684.0,32.6227,32.6227,32.594,32.6035,23684.0
2021-06-09 14:20:00,34.04,34.07,34.04,34.07,27244.0,32.6035,32.6323,32.6035,32.6323,27244.0
2021-06-09 14:30:00,34.06,34.07,34.05,34.06,24678.0,32.6227,32.6323,32.6131,32.6227,24678.0
2021-06-09 14:40:00,34.06,34.06,34.04,34.04,24494.0,32.6227,32.6227,32.6035,32.6035,24494.0
2021-06-09 14:50:00,34.04,34.06,34.02,34.05,58612.0,32.6035,32.6227,32.5844,32.6131,58612.0
2021-06-09 15:00:00,34.05,34.09,34.04,34.05,38424.0,32.6131,32.6514,32.6035,32.6131,38424.0
2021-06-09 15:10:00,34.05,34.07,34.05,34.05,27732.0,32.6131,32.6323,32.6131,32.6131,27732.0
2021-06-09 15:20:00,34.06,34.06,34.02,34.02,31186.0,32.6227,32.6227,32.5844,32.5844,31186.0
2021-06-09 15:30:00,34.02,34.03,34.0,34.02,50386.0,32.5844,32.594,32.5652,32.5844,50386.0
2021-06-09 15:40:00,34.02,34.1,34.01,34.08,183210.0,32.5844,32.661,32.5748,32.6418,183210.0
2021-06-09 15:50:00,34.07,34.13,34.06,34.07,604432.0,32.6323,32.6897,32.6227,32.6323,604432.0
2021-06-10 09:30:00,34.27,34.32,34.16,34.31,69768.0,32.8238,32.8717,32.7185,32.8621,69768.0
2021-06-10 09:40:00,34.31,34.35,34.23,34.31,42678.0,32.8621,32.9004,32.7855,32.8621,42678.0
2021-06-10 09:50:00,34.29,34.35,34.27,34.34,47248.0,32.843,32.9004,32.8238,32.8909,47248.0
2021-06-10 10:00:00,34.34,34.37,34.28,34.3,41356.0,32.8909,32.9196,32.8334,32.8526,41356.0
2021-06-10 10:10:00,34.27,34.27,34.17,34.19,46094.0,32.8238,32.8238,32.728,32.7472,46094.0
2021-06-10 10:20:00,34.2,34.21,34.15,34.16,46964.0,32.7568,32.7664,32.7089,32.7185,46964.0
2021-06-10 10:30:00,34.17,34.18,34.11,34.12,40210.0,32.728,32.7376,32.6706,32.6802,40210.0
2021-06-10 10:40:00,34.12,34.12,34.02,34.03,54960.0,32.6802,32.6802,32.5844,32.594,54960.0
2021-06-10 10:50:00,34.0,34.03,33.92,33.99,39392.0,32.5652,32.594,32.4886,32.5556,39392.0
2021-06-10 11:00:00,33.99,34.03,33.96,34.02,25560.0,32.5556,32.594,32.5269,32.5844,25560.0
2021-06-10 11:10:00,34.01,34.02,33.99,34.02,20794.0,32.5748,32.5844,32.5556,32.5844,20794.0
2021-06-10 11:20:00,34.02,34.06,34.02,34.06,27372.0,32.5844,32.6227,32.5844,32.6227,27372.0
2021-06-10 11:30:00,34.07,34.08,34.04,34.07,21806.0,32.6323,32.6418,32.6035,32.6323,21806.0
2021-06-10 11:40:00,34.07,34.08,34.01,34.08,22006.0,32.6323,32.6418,32.5748,32.6418,22006.0
2021-06-10 11:50:00,34.08,34.1,34.06,34.1,22716.0,32.6418,32.661,32.6227,32.661,22716.0
2021-06-10 12:00:00,34.1,34.12,34.09,34.12,39112.0,32.661,32.6802,32.6514,32.6802,39112.0
2021-06-10 12:10:00,34.13,34.15,34.11,34.15,32184.0,32.6897,32.7089,32.6706,32.7089,32184.0
2021-06-10 12:20:00,34.15,34.15,34.12,34.14,25084.0,32.7089,32.7089,32.6802,32.6993,25084.0
2021-06-10 12:30:00,34.15,34.17,34.14,34.17,18844.0,32.7089,32.728,32.6993,32.728,18844.0
2021-06-10 12:40:00,34.16,34.16,34.13,34.14,20384.0,32.7185,32.7185,32.6897,32.6993,20384.0
2021-06-10 12:50:00,34.14,34.15,34.13,34.14,12904.0,32.6993,32.7089,32.6897,32.6993,12904.0
2021-06-10 13:00:00,34.14,34.14,34.12,34.13,20060.0,32.6993,32.6993,32.6802,32.6897,20060.0
2021-06-10 13:10:00,34.13,34.15,34.13,34.15,19120.0,32.6897,32.7089,32.6897,32.7089,19120.0
2021-06-10 13:20:00,34.15,34.17,34.14,34.17,22970.0,32.7089,32.728,32.6993,32.728,22970.0
2021-06-10 13:30:00,34.17,34.17,34.11,34.12,37792.0,32.728,32.728,32.6706,32.6802,37792.0
2021-06-10 13:40:00,34.12,34.14,34.12,34.12,28436.0,32.6802,32.6993,32.6802,32.6802,28436.0
2021-06-10 13:50:00,34.12,34.13,34.09,34.1,27838.0,32.6802,32.6897,32.6514,32.661,27838.0
2021-06-10 14:00:00,34.1,34.13,34.09,34.1,98080.0,32.661,32.6897,32.6514,32.661,98080.0
2021-06-10 14:10:00,34.1,34.12,34.08,34.12,20340.0,32.661,32.6802,32.6418,32.6802,20340.0
2021-06-10 14:20:00,34.12,34.13,34.1,34.1,60902.0,32.6802,32.6897,32.661,32.661,60902.0
2021-06-10 14:30:00,34.1,34.12,34.1,34.1,44818.0,32.661,32.6802,32.661,32.661,44818.0
2021-06-10 14:40:00,34.1,34.11,34.07,34.1,49628.0,32.661,32.6706,32.6323,32.661,49628.0
2021-06-10 14:50:00,34.11,34.12,34.1,34.11,44758.0,32.6706,32.6802,32.661,32.6706,44758.0
2021-06-10 15:00:00,34.11,34.12,34.09,34.11,42390.0,32.6706,32.6802,32.6514,32.6706,42390.0
2021-06-10 15:10:00,34.12,34.16,34.12,34.15,26382.0,32.6802,32.7185,32.6802,32.7089,26382.0
2021-06-10 15:20:00,34.15,34.16,34.1,34.11,47848.0,32.7089,32.7185,32.661,32.6706,47848.0
2021-06-10 15:30:00,34.11,34.14,34.1,34.13,51990.0,32.6706,32.6993,32.661,32.6897,51990.0
2021-06-10 15:40:00,34.13,34.13,34.08,34.09,87836.0,32.6897,32.6897,32.6418,32.6514,87836.0
2021-06-10 15:50:00,34.1,34.13,34.09,34.13,379966.0,32.661,32.6897,32.6514,32.6897,379966.0
2021-06-11 09:30:00,34.25,34.35,34.12,34.24,253266.0,32.8047,32.9004,32.6802,32.7951,253266.0
2021-06-11 09:40:00,34.24,34.27,34.18,34.21,62432.0,32.7951,32.8238,32.7376,32.7664,62432.0
2021-06-11 09:50:00,34.2,34.24,34.18,34.2,54056.0,32.7568,32.7951,32.7376,32.7568,54056.0
2021-06-11 10:00:00,34.2,34.24,34.16,34.18,91766.0,32.7568,32.7951,32.7185,32.7376,91766.0
2021-06-11 10:10:00,34.18,34.21,34.15,34.19,142090.0,32.7376,32.7664,32.7089,32.7472,142090.0
2021-06-11 10:20:00,34.19,34.21,34.16,34.2,93126.0,32.7472,32.7664,32.7185,32.7568,93126.0
2021-06-11 10:30:00,34.19,34.21,34.16,34.17,136578.0,32.7472,32.7664,32.7185,32.728,136578.0
2021-06-11 10:40:00,34.17,34.2,34.12,34.14,247466.0,32.728,32.7568,32.6802,32.6993,247466.0
2021-06-11 10:50:00,34.15,34.16,34.09,34.13,140088.0,32.7089,32.7185,32.6514,32.6897,140088.0
2021-06-11 11:00:00,34.13,34.14,34.1,34.13,43146.0,32.6897,32.6993,32.661,32.6897,43146.0
2021-06-11 11:10:00,34.14,34.19,34.13,34.19,66768.0,32.6993,32.7472,32.6897,32.7472,66768.0
2021-06-11 11:20:00,34.18,34.19,34.13,34.16,91246.0,32.7376,32.7472,32.6897,32.7185,91246.0
2021-06-11 11:30:00,34.16,34.17,34.13,34.15,83428.0,32.7185,32.728,32.6897,32.7089,83428.0
2021-06-11 11:40:00,34.15,34.16,34.13,34.14,35820.0,32.7089,32.7185,32.6897,32.6993,35820.0
2021-06-11 11:50:00,34.15,34.16,34.13,34.14,31896.0,32.7089,32.7185,32.6897,32.6993,31896.0
2021-06-11 12:00:00,34.14,34.15,34.12,34.12,40126.0,32.6993,32.7089,32.6802,32.6802,40126.0
2021-06-11 12:10:00,34.12,34.12,34.06,34.07,38000.0,32.6802,32.6802,32.6227,32.6323,38000.0
2021-06-11 12:20:00,34.07,34.07,34.01,34.02,47374.0,32.6323,32.6323,32.5748,32.5844,47374.0
2021-06-11 12:30:00,34.02,34.05,34.01,34.02,37760.0,32.5844,32.6131,32.5748,32.5844,37760.0
2021-06-11 12:40:00,34.02,34.03,33.99,34.01,33336.0,32.5844,32.594,32.5556,32.5748,33336.0
2021-06-11 12:50:00,34.01,34.04,34.01,34.04,35924.0,32.5748,32.6035,32.5748,32.6035,35924.0
2021-06-11 13:00:00,34.04,34.06,34.02,34.05,34182.0,32.6035,32.6227,32.5844,32.6131,34182.0
2021-06-11 13:10:00,34.05,34.05,34.03,34.04,31264.0,32.6131,32.6131,32.594,32.6035,31264.0
2021-06-11 13:20:00,34.05,34.06,34.04,34.06,38110.0,32.6131,32.6227,32.6035,32.6227,38110.0
2021-06-11 13:30:00,34.06,34.09,34.06,34.07,32454.0,32.6227,32.6514,32.6227,32.6323,32454.0
2021-06-11 13:40:00,34.07,34.07,34.06,34.06,41690.0,32.6323,32.6323,32.6227,32.6227,41690.0
2021-06-11 13:50:00,34.05,34.07,34.05,34.07,31054.0,32.6131,32.6323,32.6131,32.6323,31054.0
2021-06-11 14:00:00,34.06,34.1,34.06,34.1,45814.0,32.6227,32.661,32.6227,32.661,45814.0
2021-06-11 14:10:00,34.1,34.1,34.07,34.1,50316.0,32.661,32.661,32.6323,32.661,50316.0
2021-06-11 14:20:00,34.1,34.11,34.08,34.09,37184.0,32.661,32.6706,32.6418,32.6514,37184.0
2021-06-11 14:30:00,34.09,34.12,34.09,34.1,34826.0,32.6514,32.6802,32.6514,32.661,34826.0
2021-06-11 14:40:00,34.09,34.1,34.08,34.09,41928.0,32.6514,32.661,32.6418,32.6514,41928.0
2021-06-11 14:50:00,34.09,34.12,34.07,34.1,83684.0,32.6514,32.6802,32.6323,32.661,83684.0
2021-06-11 15:00:00,34.1,34.12,34.09,34.1,42332.0,32.661,32.6802,32.6514,32.661,42332.0
2021-06-11 15:10:00,34.1,34.13,34.09,34.12,56644.0,32.661,32.6897,32.6514,32.6802,56644.0
2021-06-11 15:20:00,34.12,34.12,34.09,34.09,50114.0,32.6802,32.6802,32.6514,32.6514,50114.0
2021-06-11 15:30:00,34.1,34.12,34.09,34.12,79756.0,32.661,32.6802,32.6514,32.6802,79756.0
2021-06-11 15:40:00,34.11,34.13,34.1,34.11,112410.0,32.6706,32.6897,32.661,32.6706,112410.0
2021-06-11 15:50:00,34.11,34.25,34.1,34.22,475462.0,32.6706,32.8047,32.661,32.7759,475462.0
2021-06-14 09:30:00,34.17,34.17,34.02,34.1,113906.0,32.728,32.728,32.5844,32.661,113906.0
2021-06-14 09:40:00,34.08,34.22,34.07,34.17,44484.0,32.6418,32.7759,32.6323,32.728,44484.0
2021-06-14 09:50:00,34.17,34.17,34.04,34.05,41096.0,32.728,32.728,32.6035,32.6131,41096.0
2021-06-14 10:00:00,34.06,34.06,34.0,34.04,34204.0,32.6227,32.6227,32.5652,32.6035,34204.0
2021-06-14 10:10:00,34.04,34.05,34.01,34.05,42828.0,32.6035,32.6131,32.5748,32.6131,42828.0
2021-06-14 10:20:00,34.06,34.07,34.01,34.04,45774.0,32.6227,32.6323,32.5748,32.6035,45774.0
2021-06-14 10:30:00,34.04,34.05,33.96,34.02,34584.0,32.6035,32.6131,32.5269,32.5844,34584.0
2021-06-14 10:40:00,34.02,34.04,33.98,33.99,30190.0,32.5844,32.6035,32.5461,32.5556,30190.0
2021-06-14 10:50:00,33.99,34.05,33.99,34.02,24620.0,32.5556,32.6131,32.5556,32.5844,24620.0
2021-06-14 11:00:00,34.03,34.11,33.99,34.01,164302.0,32.594,32.6706,32.5556,32.5748,164302.0
2021-06-14 11:10:00,34.0,34.01,33.91,33.92,62096.0,32.5652,32.5748,32.479,32.4886,62096.0
2021-06-14 11:20:00,33.92,33.93,33.85,33.88,66478.0,32.4886,32.4982,32.4215,32.4503,66478.0
2021-06-14 11:30:00,33.88,33.93,33.88,33.9,46970.0,32.4503,32.4982,32.4503,32.4694,46970.0
2021-06-14 11:40:00,33.91,33.95,33.91,33.94,28110.0,32.479,32.5173,32.479,32.5077,28110.0
2021-06-14 11:50:00,33.94,33.95,33.88,33.91,39222.0,32.5077,32.5173,32.4503,32.479,39222.0
2021-06-14 12:00:00,33.91,33.93,33.86,33.9,64920.0,32.479,32.4982,32.4311,32.4694,64920.0
2021-06-14 12:10:00,33.9,33.95,33.9,33.92,48372.0,32.4694,32.5173,32.4694,32.4886,48372.0
2021-06-14 12:20:00,33.92,33.94,33.9,33.91,56032.0,32.4886,32.5077,32.4694,32.479,56032.0
2021-06-14 12:30:00,33.9,33.93,33.87,33.92,51670.0,32.4694,32.4982,32.4407,32.4886,51670.0
2021-06-14 12:40:00,33.92,33.93,33.9,33.9,29564.0,32.4886,32.4982,32.4694,32.4694,29564.0
2021-06-14 12:50:00,33.9,33.91,33.88,33.88,36660.0,32.4694,32.479,32.4503,32.4503,36660.0
2021-06-14 13:00:00,33.88,33.9,33.87,33.87,21074.0,32.4503,32.4694,32.4407,32.4407,21074.0
2021-06-14 13:10:00,33.87,33.89,33.87,33.89,31118.0,32.4407,32.4599,32.4407,32.4599,31118.0
2021-06-14 13:20:00,33.89,33.93,33.88,33.92,29244.0,32.4599,32.4982,32.4503,32.4886,29244.0
2021-06-14 13:30:00,33.93,33.97,33.93,33.96,22214.0,32.4982,32.5365,32.4982,32.5269,22214.0
2021-06-14 13:40:00,33.96,33.99,33.95,33.96,35300.0,32.5269,32.5556,32.5173,32.5269,35300.0
2021-06-14 13:50:00,33.96,33.96,33.91,33.92,19344.0,32.5269,32.5269,32.479,32.4886,19344.0
2021-06-14 14:00:00,33.92,33.94,33.91,33.92,35574.0,32.4886,32.5077,32.479,32.4886,35574.0
2021-06-14 14:10:00,33.92,33.93,33.9,33.93,31924.0,32.4886,32.4982,32.4694,32.4982,31924.0
2021-06-14 14:20:00,33.93,33.93,33.9,33.91,38072.0,32.4982,32.4982,32.4694,32.479,38072.0
2021-06-14 14:30:00,33.91,33.95,33.91,33.94,32472.0,32.479,32.5173,32.479,32.5077,32472.0
2021-06-14 14:40:00,33.94,33.96,33.93,33.96,44260.0,32.5077,32.5269,32.4982,32.5269,44260.0
2021-06-14 14:50:00,33.96,33.96,33.93,33.95,36882.0,32.5269,32.5269,32.4982,32.5173,36882.0
2021-06-14 15:00:00,33.95,33.95,33.93,33.94,41474.0,32.5173,32.5173,32.4982,32.5077,41474.0
2021-06-14 15:10:00,33.95,33.98,33.94,33.96,40860.0,32.5173,32.5461,32.5077,32.5269,40860.0
2021-06-14 15:20:00,33.96,33.99,33.95,33.99,49256.0,32.5269,32.5556,32.5173,32.5556,49256.0
2021-06-14 15:30:00,33.99,34.02,33.99,34.02,195384.0,32.5556,32.5844,32.5556,32.5844,195384.0
2021-06-14 15:40:00,34.02,34.06,34.01,34.06,121586.0,32.5844,32.6227,32.5748,32.6227,121586.0
2021-06-14 15:50:00,34.06,34.16,34.05,34.16,344754.0,32.6227,32.7185,32.6131,32.7185,344754.0
2021-06-15 09:30:00,34.1,34.24,34.1,34.16,125702.0,32.661,32.7951,32.661,32.7185,125702.0
2021-06-15 09:40:00,34.16,34.23,34.15,34.2,44032.0,32.7185,32.7855,32.7089,32.7568,44032.0
2021-06-15 09:50:00,34.2,34.23,34.2,34.22,46858.0,32.7568,32.7855,32.7568,32.7759,46858.0
2021-06-15 10:00:00,34.22,34.23,34.11,34.12,42812.0,32.7759,32.7855,32.6706,32.6802,42812.0
2021-06-15 10:10:00,34.12,34.2,34.1,34.15,64290.0,32.6802,32.7568,32.661,32.7089,64290.0
2021-06-15 10:20:00,34.14,34.21,34.14,34.21,50188.0,32.6993,32.7664,32.6993,32.7664,50188.0
2021-06-15 10:30:00,34.21,34.21,34.13,34.17,56406.0,32.7664,32.7664,32.6897,32.728,56406.0
2021-06-15 10:40:00,34.17,34.17,34.11,34.13,37934.0,32.728,32.728,32.6706,32.6897,37934.0
2021-06-15 10:50:00,34.13,34.16,34.13,34.15,22876.0,32.6897,32.7185,32.6897,32.7089,22876.0
2021-06-15 11:00:00,34.15,34.19,34.12,34.17,41278.0,32.7089,32.7472,32.6802,32.728,41278.0
2021-06-15 11:10:00,34.16,34.19,34.13,34.19,24524.0,32.7185,32.7472,32.6897,32.7472,24524.0
2021-06-15 11:20:00,34.19,34.22,34.17,34.21,65268.0,32.7472,32.7759,32.728,32.7664,65268.0
2021-06-15 11:30:00,34.21,34.21,34.13,34.13,44722.0,32.7664,32.7664,32.6897,32.6897,44722.0
2021-06-15 11:40:00,34.13,34.23,34.13,34.22,34864.0,32.6897,32.7855,32.6897,32.7759,34864.0
2021-06-15 11:50:00,34.23,34.24,34.21,34.24,32154.0,32.7855,32.7951,32.7664,32.7951,32154.0
2021-06-15 12:00:00,34.24,34.27,34.24,34.27,37562.0,32.7951,32.8238,32.7951,32.8238,37562.0
2021-06-15 12:10:00,34.27,34.27,34.23,34.23,35226.0,32.8238,32.8238,32.7855,32.7855,35226.0
2021-06-15 12:20:00,34.23,34.27,34.22,34.27,71764.0,32.7855,32.8238,32.7759,32.8238,71764.0
2021-06-15 12:30:00,34.27,34.27,34.24,34.25,26666.0,32.8238,32.8238,32.7951,32.8047,26666.0
2021-06-15 12:40:00,34.26,34.26,34.21,34.23,38248.0,32.8142,32.8142,32.7664,32.7855,38248.0
2021-06-15 12:50:00,34.23,34.24,34.2,34.22,23816.0,32.7855,32.7951,32.7568,32.7759,23816.0
2021-06-15 13:00:00,34.23,34.25,34.22,34.24,24662.0,32.7855,32.8047,32.7759,32.7951,24662.0
2021-06-15 13:10:00,34.24,34.24,34.2,34.22,23550.0,32.7951,32.7951,32.7568,32.7759,23550.0
2021-06-15 13:20:00,34.22,34.24,34.19,34.2,107448.0,32.7759,32.7951,32.7472,32.7568,107448.0
2021-06-15 13:30:00,34.2,34.23,34.19,34.21,27510.0,32.7568,32.7855,32.7472,32.7664,27510.0
2021-06-15 13:40:00,34.22,34.27,34.21,34.27,23782.0,32.7759,32.8238,32.7664,32.8238,23782.0
2021-06-15 13:50:00,34.27,34.31,34.25,34.29,38076.0,32.8238,32.8621,32.8047,32.843,38076.0
2021-06-15 14:00:00,34.29,34.33,34.29,34.3,23618.0,32.843,32.8813,32.843,32.8526,23618.0
2021-06-15 14:10:00,34.31,34.31,34.24,34.27,27122.0,32.8621,32.8621,32.7951,32.8238,27122.0
2021-06-15 14:20:00,34.26,34.28,34.24,34.28,45788.0,32.8142,32.8334,32.7951,32.8334,45788.0
2021-06-15 14:30:00,34.27,34.29,34.26,34.27,31410.0,32.8238,32.843,32.8142,32.8238,31410.0
2021-06-15 14:40:00,34.27,34.3,34.27,34.29,36352.0,32.8238,32.8526,32.8238,32.843,36352.0
2021-06-15 14:50:00,34.29,34.33,34.29,34.3,36520.0,32.843,32.8813,32.843,32.8526,36520.0
2021-06-15 15:00:00,34.3,34.3,34.24,34.27,35440.0,32.8526,32.8526,32.7951,32.8238,35440.0
2021-06-15 15:10:00,34.27,34.31,34.27,34.31,31128.0,32.8238,32.8621,32.8238,32.8621,31128.0
2021-06-15 15:20:00,34.3,34.31,34.23,34.24,47286.0,32.8526,32.8621,32.7855,32.7951,47286.0
2021-06-15 15:30:00,34.24,34.24,34.21,34.23,83106.0,32.7951,32.7951,32.7664,32.7855,83106.0
2021-06-15 15:40:00,34.24,34.3,34.23,34.29,98318.0,32.7951,32.8526,32.7855,32.843,98318.0
2021-06-15 15:50:00,34.29,34.29,34.2,34.24,370578.0,32.843,32.843,32.7568,32.7951,370578.0
2021-06-16 09:30:00,34.23,34.36,34.15,34.25,94782.0,32.7855,32.91,32.7089,32.8047,94782.0
2021-06-16 09:40:00,34.24,34.28,34.21,34.26,96014.0,32.7951,32.8334,32.7664,32.8142,96014.0
2021-06-16 09:50:00,34.27,34.32,34.26,34.31,46706.0,32.8238,32.8717,32.8142,32.8621,46706.0
2021-06-16 10:00:00,34.3,34.34,34.28,34.31,40158.0,32.8526,32.8909,32.8334,32.8621,40158.0
2021-06-16 10:10:00,34.31,34.33,34.27,34.31,52608.0,32.8621,32.8813,32.8238,32.8621,52608.0
2021-06-16 10:20:00,34.32,34.37,34.32,34.36,60570.0,32.8717,32.9196,32.8717,32.91,60570.0
2021-06-16 10:30:00,34.36,34.38,34.3,34.38,76938.0,32.91,32.9292,32.8526,32.9292,76938.0
2021-06-16 10:40:00,34.37,34.37,34.29,34.29,67608.0,32.9196,32.9196,32.843,32.843,67608.0
2021-06-16 10:50:00,34.3,34.37,34.28,34.35,102746.0,32.8526,32.9196,32.8334,32.9004,102746.0
2021-06-16 11:00:00,34.35,34.36,34.31,34.32,63492.0,32.9004,32.91,32.8621,32.8717,63492.0
2021-06-16 11:10:00,34.31,34.39,34.31,34.38,69722.0,32.8621,32.9388,32.8621,32.9292,69722.0
2021-06-16 11:20:00,34.38,34.42,34.38,34.41,212010.0,32.9292,32.9675,32.9292,32.9579,212010.0
2021-06-16 11:30:00,34.41,34.44,34.37,34.4,68646.0,32.9579,32.9866,32.9196,32.9483,68646.0
2021-06-16 11:40:00,34.4,34.42,34.39,34.42,51234.0,32.9483,32.9675,32.9388,32.9675,51234.0
2021-06-16 11:50:00,34.42,34.45,34.42,34.42,41492.0,32.9675,32.9962,32.9675,32.9675,41492.0
2021-06-16 12:00:00,34.43,34.44,34.4,34.41,68090.0,32.9771,32.9866,32.9483,32.9579,68090.0
2021-06-16 12:10:00,34.42,34.43,34.39,34.4,67064.0,32.9675,32.9771,32.9388,32.9483,67064.0
2021-06-16 12:20:00,34.4,34.43,34.38,34.41,47282.0,32.9483,32.9771,32.9292,32.9579,47282.0
2021-06-16 12:30:00,34.41,34.43,34.4,34.41,37490.0,32.9579,32.9771,32.9483,32.9579,37490.0
2021-06-16 12:40:00,34.4,34.44,34.4,34.42,38506.0,32.9483,32.9866,32.9483,32.9675,38506.0
2021-06-16 12:50:00,34.42,34.43,34.41,34.43,37522.0,32.9675,32.9771,32.9579,32.9771,37522.0
2021-06-16 13:00:00,34.42,34.43,34.38,34.39,35794.0,32.9675,32.9771,32.9292,32.9388,35794.0
2021-06-16 13:10:00,34.39,34.41,34.35,34.38,40548.0,32.9388,32.9579,32.9004,32.9292,40548.0
2021-06-16 13:20:00,34.38,34.38,34.31,34.33,35868.0,32.9292,32.9292,32.8621,32.8813,35868.0
2021-06-16 13:30:00,34.33,34.36,34.32,34.33,34458.0,32.8813,32.91,32.8717,32.8813,34458.0
2021-06-16 13:40:00,34.34,34.34,34.26,34.27,39416.0,32.8909,32.8909,32.8142,32.8238,39416.0
2021-06-16 13:50:00,34.27,34.35,34.24,34.35,55848.0,32.8238,32.9004,32.7951,32.9004,55848.0
2021-06-16 14:00:00,34.35,34.35,34.09,34.18,106892.0,32.9004,32.9004,32.6514,32.7376,106892.0
2021-06-16 14:10:00,34.17,34.2,34.02,34.02,100194.0,32.728,32.7568,32.5844,32.5844,100194.0
2021-06-16 14:20:00,34.02,34.14,34.02,34.11,81514.0,32.5844,32.6993,32.5844,32.6706,81514.0
2021-06-16 14:30:00,34.1,34.1,33.99,34.02,117522.0,32.661,32.661,32.5556,32.5844,117522.0
2021-06-16 14:40:00,34.03,34.03,33.92,33.97,101400.0,32.594,32.594,32.4886,32.5365,101400.0
2021-06-16 14:50:00,33.97,34.09,33.95,34.05,109756.0,32.5365,32.6514,32.5173,32.6131,109756.0
2021-06-16 15:00:00,34.04,34.09,33.99,34.08,87758.0,32.6035,32.6514,32.5556,32.6418,87758.0
2021-06-16 15:10:00,34.08,34.14,34.08,34.13,99278.0,32.6418,32.6993,32.6418,32.6897,99278.0
2021-06-16 15:20:00,34.13,34.17,34.11,34.12,121028.0,32.6897,32.728,32.6706,32.6802,121028.0
2021-06-16 15:30:00,34.12,34.15,34.07,34.13,181050.0,32.6802,32.7089,32.6323,32.6897,181050.0
2021-06-16 15:40:00,34.12,34.17,34.09,34.1,187862.0,32.6802,32.728,32.6514,32.661,187862.0
2021-06-16 15:50:00,34.09,34.15,34.06,34.11,651174.0,32.6514,32.7089,32.6227,32.6706,651174.0
2021-06-17 09:30:00,34.07,34.19,34.05,34.13,70886.0,32.6323,32.7472,32.6131,32.6897,70886.0
2021-06-17 09:40:00,34.13,34.15,34.02,34.06,28018.0,32.6897,32.7089,32.5844,32.6227,28018.0
2021-06-17 09:50:00,34.07,34.17,34.07,34.08,35004.0,32.6323,32.728,32.6323,32.6418,35004.0
2021-06-17 10:00:00,34.08,34.13,34.02,34.05,34234.0,32.6418,32.6897,32.5844,32.6131,34234.0
2021-06-17 10:10:00,34.04,34.05,33.99,34.04,33294.0,32.6035,32.6131,32.5556,32.6035,33294.0
2021-06-17 10:20:00,34.04,34.09,34.03,34.05,44086.0,32.6035,32.6514,32.594,32.6131,44086.0
2021-06-17 10:30:00,34.05,34.12,34.04,34.08,33262.0,32.6131,32.6802,32.6035,32.6418,33262.0
2021-06-17 10:40:00,34.09,34.13,34.02,34.07,179410.0,32.6514,32.6897,32.5844,32.6323,179410.0
2021-06-17 10:50:00,34.06,34.07,34.0,34.01,44560.0,32.6227,32.6323,32.5652,32.5748,44560.0
2021-06-17 11:00:00,34.02,34.02,33.92,33.93,44834.0,32.5844,32.5844,32.4886,32.4982,44834.0
2021-06-17 11:10:00,33.92,33.94,33.86,33.91,60196.0,32.4886,32.5077,32.4311,32.479,60196.0
2021-06-17 11:20:00,33.92,33.94,33.88,33.93,56474.0,32.4886,32.5077,32.4503,32.4982,56474.0
2021-06-17 11:30:00,33.92,33.99,33.92,33.95,272334.0,32.4886,32.5556,32.4886,32.5173,272334.0
2021-06-17 11:40:00,33.96,33.96,33.89,33.91,162156.0,32.5269,32.5269,32.4599,32.479,162156.0
2021-06-17 11:50:00,33.9,33.9,33.77,33.79,75990.0,32.4694,32.4694,32.3449,32.3641,75990.0
2021-06-17 12:00:00,33.77,33.79,33.66,33.68,63424.0,32.3449,32.3641,32.2396,32.2587,63424.0
2021-06-17 12:10:00,33.68,33.7,33.56,33.57,83734.0,32.2587,32.2779,32.1438,32.1534,83734.0
2021-06-17 12:20:00,33.57,33.57,33.44,33.47,137078.0,32.1534,32.1534,32.0288,32.0576,137078.0
2021-06-17 12:30:00,33.46,33.52,33.44,33.48,124256.0,32.048,32.1055,32.0288,32.0672,124256.0
2021-06-17 12:40:00,33.49,33.53,33.43,33.47,176730.0,32.0767,32.115,32.0193,32.0576,176730.0
2021-06-17 12:50:00,33.48,33.51,33.43,33.51,165474.0,32.0672,32.0959,32.0193,32.0959,165474.0
2021-06-17 13:00:00,33.52,33.61,33.49,33.6,115756.0,32.1055,32.1917,32.0767,32.1821,115756.0
2021-06-17 13:10:00,33.6,33.62,33.58,33.6,37308.0,32.1821,32.2013,32.1629,32.1821,37308.0
2021-06-17 13:20:00,33.6,33.68,33.6,33.68,44730.0,32.1821,32.2587,32.1821,32.2587,44730.0
2021-06-17 13:30:00,33.69,33.69,33.66,33.66,65434.0,32.2683,32.2683,32.2396,32.2396,65434.0
2021-06-17 13:40:00,33.67,33.69,33.63,33.64,128598.0,32.2491,32.2683,32.2108,32.2204,128598.0
2021-06-17 13:50:00,33.64,33.68,33.59,33.6,119756.0,32.2204,32.2587,32.1725,32.1821,119756.0
2021-06-17 14:00:00,33.6,33.63,33.6,33.6,123132.0,32.1821,32.2108,32.1821,32.1821,123132.0
2021-06-17 14:10:00,33.6,33.63,33.59,33.6,174928.0,32.1821,32.2108,32.1725,32.1821,174928.0
2021-06-17 14:20:00,33.59,33.59,33.54,33.55,245704.0,32.1725,32.1725,32.1246,32.1342,245704.0
2021-06-17 14:30:00,33.55,33.62,33.54,33.58,134620.0,32.1342,32.2013,32.1246,32.1629,134620.0
2021-06-17 14:40:00,33.59,33.64,33.59,33.63,35930.0,32.1725,32.2204,32.1725,32.2108,35930.0
2021-06-17 14:50:00,33.63,33.68,33.62,33.67,33410.0,32.2108,32.2587,32.2013,32.2491,33410.0
2021-06-17 15:00:00,33.68,33.73,33.65,33.7,35058.0,32.2587,32.3066,32.23,32.2779,35058.0
2021-06-17 15:10:00,33.7,33.74,33.7,33.72,46208.0,32.2779,32.3162,32.2779,32.297,46208.0
2021-06-17 15:20:00,33.72,33.72,33.69,33.71,36272.0,32.297,32.297,32.2683,32.2875,36272.0
2021-06-17 15:30:00,33.72,33.74,33.7,33.74,85936.0,32.297,32.3162,32.2779,32.3162,85936.0
2021-06-17 15:40:00,33.74,33.77,33.73,33.75,66358.0,32.3162,32.3449,32.3066,32.3258,66358.0
2021-06-17 15:50:00,33.76,33.8,33.68,33.71,232206.0,32.3353,32.3737,32.2587,32.2875,232206.0
2021-06-18 09:30:00,33.34,33.42,33.22,33.37,624200.0,31.9331,32.0097,31.8181,31.9618,624200.0
2021-06-18 09:40:00,33.37,33.43,33.33,33.37,45836.0,31.9618,32.0193,31.9235,31.9618,45836.0
2021-06-18 09:50:00,33.38,33.38,33.27,33.38,45728.0,31.9714,31.9714,31.866,31.9714,45728.0
2021-06-18 10:00:00,33.35,33.38,33.18,33.22,55120.0,31.9426,31.9714,31.7798,31.8181,55120.0
2021-06-18 10:10:00,33.23,33.27,33.18,33.18,47994.0,31.8277,31.866,31.7798,31.7798,47994.0
2021-06-18 10:20:00,33.18,33.22,33.12,33.16,54934.0,31.7798,31.8181,31.7224,31.7607,54934.0
2021-06-18 10:30:00,33.14,33.15,33.05,33.15,86678.0,31.7415,31.7511,31.6553,31.7511,86678.0
2021-06-18 10:40:00,33.13,33.13,33.05,33.08,57606.0,31.7319,31.7319,31.6553,31.684,57606.0
2021-06-18 10:50:00,33.09,33.1,33.01,33.04,44342.0,31.6936,31.7032,31.617,31.6457,44342.0
2021-06-18 11:00:00,33.04,33.04,32.99,32.99,36510.0,31.6457,31.6457,31.5978,31.5978,36510.0
2021-06-18 11:10:00,32.99,33.01,32.96,32.97,45994.0,31.5978,31.617,31.5691,31.5787,45994.0
2021-06-18 11:20:00,32.97,33.02,32.93,32.93,49336.0,31.5787,31.6266,31.5404,31.5404,49336.0
2021-06-18 11:30:00,32.93,33.03,32.93,33.01,78328.0,31.5404,31.6361,31.5404,31.617,78328.0
2021-06-18 11:40:00,33.01,33.02,32.94,32.95,90856.0,31.617,31.6266,31.5499,31.5595,90856.0
2021-06-18 11:50:00,32.95,32.99,32.92,32.99,143878.0,31.5595,31.5978,31.5308,31.5978,143878.0
2021-06-18 12:00:00,32.99,33.02,32.96,33.01,88210.0,31.5978,31.6266,31.5691,31.617,88210.0
2021-06-18 12:10:00,33.01,33.07,32.97,33.07,53492.0,31.617,31.6745,31.5787,31.6745,53492.0
2021-06-18 12:20:00,33.07,33.13,33.06,33.13,94600.0,31.6745,31.7319,31.6649,31.7319,94600.0
2021-06-18 12:30:00,33.13,33.15,33.12,33.13,160728.0,31.7319,31.7511,31.7224,31.7319,160728.0
2021-06-18 12:40:00,33.13,33.16,33.09,33.16,425874.0,31.7319,31.7607,31.6936,31.7607,425874.0
2021-06-18 12:50:00,33.16,33.19,33.14,33.17,97952.0,31.7607,31.7894,31.7415,31.7702,97952.0
2021-06-18 13:00:00,33.17,33.18,33.12,33.15,72008.0,31.7702,31.7798,31.7224,31.7511,72008.0
2021-06-18 13:10:00,33.15,33.18,33.14,33.17,30922.0,31.7511,31.7798,31.7415,31.7702,30922.0
2021-06-18 13:20:00,33.17,33.17,33.13,33.14,41090.0,31.7702,31.7702,31.7319,31.7415,41090.0
2021-06-18 13:30:00,33.14,33.2,33.14,33.18,35066.0,31.7415,31.799,31.7415,31.7798,35066.0
2021-06-18 13:40:00,33.18,33.19,33.12,33.13,63322.0,31.7798,31.7894,31.7224,31.7319,63322.0
2021-06-18 13:50:00,33.13,33.2,33.1,33.19,165788.0,31.7319,31.799,31.7032,31.7894,165788.0
2021-06-18 14:00:00,33.18,33.21,33.15,33.17,109000.0,31.7798,31.8086,31.7511,31.7702,109000.0
2021-06-18 14:10:00,33.17,33.2,33.16,33.18,91586.0,31.7702,31.799,31.7607,31.7798,91586.0
2021-06-18 14:20:00,33.18,33.23,33.18,33.23,89116.0,31.7798,31.8277,31.7798,31.8277,89116.0
2021-06-18 14:30:00,33.22,33.23,33.2,33.22,72182.0,31.8181,31.8277,31.799,31.8181,72182.0
2021-06-18 14:40:00,33.22,33.22,33.16,33.17,112224.0,31.8181,31.8181,31.7607,31.7702,112224.0
2021-06-18 14:50:00,33.17,33.21,33.16,33.21,142562.0,31.7702,31.8086,31.7607,31.8086,142562.0
2021-06-18 15:00:00,33.21,33.24,33.19,33.21,131322.0,31.8086,31.8373,31.7894,31.8086,131322.0
2021-06-18 15:10:00,33.21,33.27,33.2,33.27,93100.0,31.8086,31.866,31.799,31.866,93100.0
2021-06-18 15:20:00,33.27,33.32,33.26,33.29,72188.0,31.866,31.9139,31.8564,31.8852,72188.0
2021-06-18 15:30:00,33.28,33.33,33.25,33.31,105332.0,31.8756,31.9235,31.8469,31.9043,105332.0
2021-06-18 15:40:00,33.31,33.33,33.14,33.14,182762.0,31.9043,31.9235,31.7415,31.7415,182762.0
2021-06-18 15:50:00,33.17,33.26,33.13,33.13,963928.0,31.7702,31.8564,31.7319,31.7319,963928.0
2021-06-21 09:30:00,33.25,33.34,33.12,33.24,117350.0,31.9158,32.0021,31.791,31.9062,117350.0
2021-06-21 09:40:00,33.27,33.42,33.26,33.42,62786.0,31.935,32.0789,31.9254,32.0789,62786.0
2021-06-21 09:50:00,33.44,33.56,33.41,33.52,60732.0,32.0981,32.2133,32.0693,32.1749,60732.0
2021-06-21 10:00:00,33.52,33.56,33.5,33.56,57934.0,32.1749,32.2133,32.1557,32.2133,57934.0
2021-06-21 10:10:00,33.55,33.56,33.48,33.49,73814.0,32.2037,32.2133,32.1365,32.1461,73814.0
2021-06-21 10:20:00,33.48,33.57,33.48,33.55,39382.0,32.1365,32.2229,32.1365,32.2037,39382.0
2021-06-21 10:30:00,33.55,33.61,33.55,33.58,35636.0,32.2037,32.2613,32.2037,32.2325,35636.0
2021-06-21 10:40:00,33.58,33.62,33.55,33.58,139350.0,32.2325,32.2709,32.2037,32.2325,139350.0
2021-06-21 10:50:00,33.58,33.6,33.56,33.57,46836.0,32.2325,32.2517,32.2133,32.2229,46836.0
2021-06-21 11:00:00,33.57,33.58,33.49,33.52,57718.0,32.2229,32.2325,32.1461,32.1749,57718.0
2021-06-21 11:10:00,33.53,33.56,33.5,33.54,55130.0,32.1845,32.2133,32.1557,32.1941,55130.0
2021-06-21 11:20:00,33.54,33.54,33.49,33.51,88262.0,32.1941,32.1941,32.1461,32.1653,88262.0
2021-06-21 11:30:00,33.52,33.56,33.51,33.56,27584.0,32.1749,32.2133,32.1653,32.2133,27584.0
2021-06-21 11:40:00,33.56,33.57,33.54,33.56,34250.0,32.2133,32.2229,32.1941,32.2133,34250.0
2021-06-21 11:50:00,33.56,33.56,33.53,33.54,28294.0,32.2133,32.2133,32.1845,32.1941,28294.0
2021-06-21 12:00:00,33.55,33.56,33.53,33.54,23480.0,32.2037,32.2133,32.1845,32.1941,23480.0
2021-06-21 12:10:00,33.54,33.54,33.49,33.5,25528.0,32.1941,32.1941,32.1461,32.1557,25528.0
2021-06-21 12:20:00,33.49,33.51,33.45,33.46,115182.0,32.1461,32.1653,32.1077,32.1173,115182.0
2021-06-21 12:30:00,33.46,33.46,33.43,33.44,37988.0,32.1173,32.1173,32.0885,32.0981,37988.0
2021-06-21 12:40:00,33.44,33.47,33.43,33.45,21336.0,32.0981,32.1269,32.0885,32.1077,21336.0
2021-06-21 12:50:00,33.45,33.47,33.42,33.42,20446.0,32.1077,32.1269,32.0789,32.0789,20446.0
2021-06-21 13:00:00,33.42,33.44,33.41,33.43,25320.0,32.0789,32.0981,32.0693,32.0885,25320.0
2021-06-21 13:10:00,33.43,33.46,33.42,33.43,35938.0,32.0885,32.1173,32.0789,32.0885,35938.0
2021-06-21 13:20:00,33.43,33.46,33.4,33.46,157604.0,32.0885,32.1173,32.0597,32.1173,157604.0
2021-06-21 13:30:00,33.47,33.5,33.47,33.48,32228.0,32.1269,32.1557,32.1269,32.1365,32228.0
2021-06-21 13:40:00,33.48,33.52,33.48,33.51,48596.0,32.1365,32.1749,32.1365,32.1653,48596.0
2021-06-21 13:50:00,33.51,33.52,33.49,33.52,46152.0,32.1653,32.1749,32.1461,32.1749,46152.0
2021-06-21 14:00:00,33.52,33.56,33.51,33.55,119022.0,32.1749,32.2133,32.1653,32.2037,119022.0
2021-06-21 14:10:00,33.55,33.57,33.54,33.54,20202.0,32.2037,32.2229,32.1941,32.1941,20202.0
2021-06-21 14:20:00,33.54,33.55,33.53,33.53,23370.0,32.1941,32.2037,32.1845,32.1845,23370.0
2021-06-21 14:30:00,33.53,33.54,33.5,33.51,31170.0,32.1845,32.1941,32.1557,32.1653,31170.0
2021-06-21 14:40:00,33.51,33.51,33.49,33.5,17332.0,32.1653,32.1653,32.1461,32.1557,17332.0
2021-06-21 14:50:00,33.5,33.55,33.49,33.55,23154.0,32.1557,32.2037,32.1461,32.2037,23154.0
2021-06-21 15:00:00,33.55,33.59,33.53,33.59,49574.0,32.2037,32.2421,32.1845,32.2421,49574.0
2021-06-21 15:10:00,33.59,33.59,33.53,33.55,50238.0,32.2421,32.2421,32.1845,32.2037,50238.0
2021-06-21 15:20:00,33.56,33.56,33.5,33.52,40614.0,32.2133,32.2133,32.1557,32.1749,40614.0
2021-06-21 15:30:00,33.52,33.56,33.51,33.55,59674.0,32.1749,32.2133,32.1653,32.2037,59674.0
2021-06-21 15:40:00,33.55,33.56,33.49,33.52,74248.0,32.2037,32.2133,32.1461,32.1749,74248.0
2021-06-21 15:50:00,33.52,33.55,33.49,33.51,312414.0,32.1749,32.2037,32.1461,32.1653,312414.0
2021-06-22 09:30:00,33.48,33.48,33.34,33.34,104116.0,32.1365,32.1365,32.0021,32.0021,104116.0
2021-06-22 09:40:00,33.33,33.51,33.33,33.48,55990.0,31.9925,32.1653,31.9925,32.1365,55990.0
2021-06-22 09:50:00,33.48,33.55,33.44,33.53,1396684.0,32.1365,32.2037,32.0981,32.1845,1396684.0
2021-06-22 10:00:00,33.54,33.58,33.49,33.56,50876.0,32.1941,32.2325,32.1461,32.2133,50876.0
2021-06-22 10:10:00,33.56,33.6,33.51,33.59,64998.0,32.2133,32.2517,32.1653,32.2421,64998.0
2021-06-22 10:20:00,33.6,33.67,33.59,33.66,60772.0,32.2517,32.3189,32.2421,32.3093,60772.0
2021-06-22 10:30:00,33.67,33.76,33.67,33.76,113634.0,32.3189,32.4053,32.3189,32.4053,113634.0
2021-06-22 10:40:00,33.76,33.77,33.73,33.74,77408.0,32.4053,32.4149,32.3765,32.3861,77408.0
2021-06-22 10:50:00,33.73,33.79,33.73,33.74,138158.0,32.3765,32.4341,32.3765,32.3861,138158.0
2021-06-22 11:00:00,33.74,33.77,33.73,33.77,73946.0,32.3861,32.4149,32.3765,32.4149,73946.0
2021-06-22 11:10:00,33.77,33.84,33.73,33.73,78876.0,32.4149,32.4821,32.3765,32.3765,78876.0
2021-06-22 11:20:00,33.74,33.82,33.74,33.8,86078.0,32.3861,32.4629,32.3861,32.4437,86078.0
2021-06-22 11:30:00,33.8,33.86,33.76,33.86,132898.0,32.4437,32.5013,32.4053,32.5013,132898.0
2021-06-22 11:40:00,33.86,33.87,33.81,33.81,75588.0,32.5013,32.5109,32.4533,32.4533,75588.0
2021-06-22 11:50:00,33.81,33.81,33.76,33.77,48582.0,32.4533,32.4533,32.4053,32.4149,48582.0
2021-06-22 12:00:00,33.78,33.8,33.76,33.78,40914.0,32.4245,32.4437,32.4053,32.4245,40914.0
2021-06-22 12:10:00,33.78,33.8,33.75,33.75,55754.0,32.4245,32.4437,32.3957,32.3957,55754.0
2021-06-22 12:20:00,33.75,33.76,33.72,33.74,44380.0,32.3957,32.4053,32.3669,32.3861,44380.0
2021-06-22 12:30:00,33.74,33.74,33.69,33.7,35800.0,32.3861,32.3861,32.3381,32.3477,35800.0
2021-06-22 12:40:00,33.7,33.73,33.69,33.72,38930.0,32.3477,32.3765,32.3381,32.3669,38930.0
2021-06-22 12:50:00,33.72,33.72,33.68,33.69,50572.0,32.3669,32.3669,32.3285,32.3381,50572.0
2021-06-22 13:00:00,33.69,33.72,33.67,33.72,64218.0,32.3381,32.3669,32.3189,32.3669,64218.0
2021-06-22 13:10:00,33.72,33.74,33.7,33.7,65776.0,32.3669,32.3861,32.3477,32.3477,65776.0
2021-06-22 13:20:00,33.7,33.74,33.67,33.68,208736.0,32.3477,32.3861,32.3189,32.3285,208736.0
2021-06-22 13:30:00,33.68,33.68,33.64,33.67,40848.0,32.3285,32.3285,32.2901,32.3189,40848.0
2021-06-22 13:40:00,33.66,33.66,33.63,33.63,36550.0,32.3093,32.3093,32.2805,32.2805,36550.0
2021-06-22 13:50:00,33.63,33.63,33.61,33.62,50592.0,32.2805,32.2805,32.2613,32.2709,50592.0
2021-06-22 14:00:00,33.62,33.62,33.56,33.59,69382.0,32.2709,32.2709,32.2133,32.2421,69382.0
2021-06-22 14:10:00,33.59,33.6,33.58,33.59,51074.0,32.2421,32.2517,32.2325,32.2421,51074.0
2021-06-22 14:20:00,33.58,33.63,33.58,33.63,52892.0,32.2325,32.2805,32.2325,32.2805,52892.0
2021-06-22 14:30:00,33.63,33.67,33.62,33.67,54564.0,32.2805,32.3189,32.2709,32.3189,54564.0
2021-06-22 14:40:00,33.66,33.67,33.64,33.67,43924.0,32.3093,32.3189,32.2901,32.3189,43924.0
2021-06-22 14:50:00,33.67,33.72,33.66,33.69,62336.0,32.3189,32.3669,32.3093,32.3381,62336.0
2021-06-22 15:00:00,33.7,33.77,33.7,33.77,50106.0,32.3477,32.4149,32.3477,32.4149,50106.0
2021-06-22 15:10:00,33.77,33.79,33.74,33.76,72450.0,32.4149,32.4341,32.3861,32.4053,72450.0
2021-06-22 15:20:00,33.76,33.84,33.76,33.83,61194.0,32.4053,32.4821,32.4053,32.4725,61194.0
2021-06-22 15:30:00,33.83,33.85,33.81,33.83,85048.0,32.4725,32.4917,32.4533,32.4725,85048.0
2021-06-22 15:40:00,33.83,33.83,33.74,33.77,131148.0,32.4725,32.4725,32.3861,32.4149,131148.0
2021-06-22 15:50:00,33.77,33.81,33.74,33.77,325676.0,32.4149,32.4533,32.3861,32.4149,325676.0
2021-06-23 09:30:00,33.81,33.85,33.63,33.63,175016.0,32.4533,32.4917,32.2805,32.2805,175016.0
2021-06-23 09:40:00,33.64,33.79,33.63,33.71,46474.0,32.2901,32.4341,32.2805,32.3573,46474.0
2021-06-23 09:50:00,33.72,33.79,33.69,33.77,61188.0,32.3669,32.4341,32.3381,32.4149,61188.0
2021-06-23 10:00:00,33.79,33.88,33.78,33.87,60272.0,32.4341,32.5205,32.4245,32.5109,60272.0
2021-06-23 10:10:00,33.87,33.94,33.84,33.94,38710.0,32.5109,32.5781,32.4821,32.5781,38710.0
2021-06-23 10:20:00,33.94,33.94,33.9,33.9,19898.0,32.5781,32.5781,32.5397,32.5397,19898.0
2021-06-23 10:30:00,33.91,33.93,33.88,33.91,76478.0,32.5493,32.5685,32.5205,32.5493,76478.0
2021-06-23 10:40:00,33.91,33.92,33.85,33.85,32330.0,32.5493,32.5589,32.4917,32.4917,32330.0
2021-06-23 10:50:00,33.85,33.91,33.85,33.91,32112.0,32.4917,32.5493,32.4917,32.5493,32112.0
2021-06-23 11:00:00,33.92,33.93,33.83,33.85,43826.0,32.5589,32.5685,32.4725,32.4917,43826.0
2021-06-23 11:10:00,33.84,33.89,33.84,33.86,46250.0,32.4821,32.5301,32.4821,32.5013,46250.0
2021-06-23 11:20:00,33.86,33.9,33.86,33.88,31122.0,32.5013,32.5397,32.5013,32.5205,31122.0
2021-06-23 11:30:00,33.87,33.9,33.86,33.89,36122.0,32.5109,32.5397,32.5013,32.5301,36122.0
2021-06-23 11:40:00,33.89,33.94,33.89,33.93,47236.0,32.5301,32.5781,32.5301,32.5685,47236.0
2021-06-23 11:50:00,33.94,33.95,33.93,33.93,21892.0,32.5781,32.5877,32.5685,32.5685,21892.0
2021-06-23 12:00:00,33.93,33.95,33.92,33.94,34104.0,32.5685,32.5877,32.5589,32.5781,34104.0
2021-06-23 12:10:00,33.95,33.97,33.94,33.96,24596.0,32.5877,32.6069,32.5781,32.5973,24596.0
2021-06-23 12:20:00,33.96,33.97,33.95,33.97,23918.0,32.5973,32.6069,32.5877,32.6069,23918.0
2021-06-23 12:30:00,33.97,33.99,33.93,33.93,87238.0,32.6069,32.6261,32.5685,32.5685,87238.0
2021-06-23 12:40:00,33.92,33.93,33.89,33.91,33700.0,32.5589,32.5685,32.5301,32.5493,33700.0
2021-06-23 12:50:00,33.91,33.91,33.88,33.88,28792.0,32.5493,32.5493,32.5205,32.5205,28792.0
2021-06-23 13:00:00,33.88,33.89,33.87,33.88,31628.0,32.5205,32.5301,32.5109,32.5205,31628.0
2021-06-23 13:10:00,33.88,33.92,33.88,33.92,28098.0,32.5205,32.5589,32.5205,32.5589,28098.0
2021-06-23 13:20:00,33.91,33.92,33.91,33.92,22136.0,32.5493,32.5589,32.5493,32.5589,22136.0
2021-06-23 13:30:00,33.92,33.93,33.9,33.92,25278.0,32.5589,32.5685,32.5397,32.5589,25278.0
2021-06-23 13:40:00,33.92,33.93,33.91,33.91,21446.0,32.5589,32.5685,32.5493,32.5493,21446.0
2021-06-23 13:50:00,33.91,33.93,33.91,33.92,20186.0,32.5493,32.5685,32.5493,32.5589,20186.0
2021-06-23 14:00:00,33.92,33.92,33.85,33.86,33652.0,32.5589,32.5589,32.4917,32.5013,33652.0
2021-06-23 14:10:00,33.86,33.88,33.84,33.87,25984.0,32.5013,32.5205,32.4821,32.5109,25984.0
2021-06-23 14:20:00,33.87,33.88,33.85,33.87,26804.0,32.5109,32.5205,32.4917,32.5109,26804.0
2021-06-23 14:30:00,33.86,33.86,33.84,33.85,15748.0,32.5013,32.5013,32.4821,32.4917,15748.0
2021-06-23 14:40:00,33.85,33.86,33.82,33.84,46530.0,32.4917,32.5013,32.4629,32.4821,46530.0
2021-06-23 14:50:00,33.84,33.86,33.83,33.85,19454.0,32.4821,32.5013,32.4725,32.4917,19454.0
2021-06-23 15:00:00,33.85,33.85,33.83,33.85,32338.0,32.4917,32.4917,32.4725,32.4917,32338.0
2021-06-23 15:10:00,33.85,33.87,33.84,33.85,22984.0,32.4917,32.5109,32.4821,32.4917,22984.0
2021-06-23 15:20:00,33.86,33.88,33.85,33.88,32568.0,32.5013,32.5205,32.4917,32.5205,32568.0
2021-06-23 15:30:00,33.88,33.89,33.84,33.85,68706.0,32.5205,32.5301,32.4821,32.4917,68706.0
2021-06-23 15:40:00,33.85,33.85,33.82,33.84,115382.0,32.4917,32.4917,32.4629,32.4821,115382.0
2021-06-23 15:50:00,33.85,33.85,33.71,33.72,701434.0,32.4917,32.4917,32.3573,32.3669,701434.0
2021-06-24 09:30:00,33.97,33.97,33.85,33.88,75202.0,32.6069,32.6069,32.4917,32.5205,75202.0
2021-06-24 09:40:00,33.88,33.93,33.87,33.87,39574.0,32.5205,32.5685,32.5109,32.5109,39574.0
2021-06-24 09:50:00,33.87,33.89,33.83,33.88,64174.0,32.5109,32.5301,32.4725,32.5205,64174.0
2021-06-24 10:00:00,33.88,33.9,33.81,33.81,62176.0,32.5205,32.5397,32.4533,32.4533,62176.0
2021-06-24 10:10:00,33.82,33.86,33.82,33.85,45682.0,32.4629,32.5013,32.4629,32.4917,45682.0
2021-06-24 10:20:00,33.84,33.89,33.84,33.89,29394.0,32.4821,32.5301,32.4821,32.5301,29394.0
2021-06-24 10:30:00,33.88,33.89,33.84,33.85,30956.0,32.5205,32.5301,32.4821,32.4917,30956.0
2021-06-24 10:40:00,33.85,33.85,33.82,33.83,30458.0,32.4917,32.4917,32.4629,32.4725,30458.0
2021-06-24 10:50:00,33.83,33.85,33.81,33.81,45544.0,32.4725,32.4917,32.4533,32.4533,45544.0
2021-06-24 11:00:00,33.82,33.84,33.8,33.81,31210.0,32.4629,32.4821,32.4437,32.4533,31210.0
2021-06-24 11:10:00,33.81,33.84,33.81,33.84,42388.0,32.4533,32.4821,32.4533,32.4821,42388.0
2021-06-24 11:20:00,33.84,33.84,33.81,33.83,36454.0,32.4821,32.4821,32.4533,32.4725,36454.0
2021-06-24 11:30:00,33.83,33.83,33.77,33.81,35104.0,32.4725,32.4725,32.4149,32.4533,35104.0
2021-06-24 11:40:00,33.8,33.83,33.79,33.82,24066.0,32.4437,32.4725,32.4341,32.4629,24066.0
2021-06-24 11:50:00,33.82,33.82,33.77,33.78,28674.0,32.4629,32.4629,32.4149,32.4245,28674.0
2021-06-24 12:00:00,33.78,33.79,33.76,33.76,28048.0,32.4245,32.4341,32.4053,32.4053,28048.0
2021-06-24 12:10:00,33.77,33.8,33.77,33.78,39460.0,32.4149,32.4437,32.4149,32.4245,39460.0
2021-06-24 12:20:00,33.78,33.82,33.77,33.79,43668.0,32.4245,32.4629,32.4149,32.4341,43668.0
2021-06-24 12:30:00,33.8,33.85,33.77,33.84,41630.0,32.4437,32.4917,32.4149,32.4821,41630.0
2021-06-24 12:40:00,33.84,33.91,33.83,33.9,36622.0,32.4821,32.5493,32.4725,32.5397,36622.0
2021-06-24 12:50:00,33.9,33.95,33.9,33.95,30850.0,32.5397,32.5877,32.5397,32.5877,30850.0
2021-06-24 13:00:00,33.95,33.99,33.94,33.99,45010.0,32.5877,32.6261,32.5781,32.6261,45010.0
2021-06-24 13:10:00,33.99,34.02,33.99,33.99,52122.0,32.6261,32.6549,32.6261,32.6261,52122.0
2021-06-24 13:20:00,33.99,34.01,33.97,34.0,55488.0,32.6261,32.6453,32.6069,32.6357,55488.0
2021-06-24 13:30:00,34.0,34.02,33.99,34.01,48328.0,32.6357,32.6549,32.6261,32.6453,48328.0
2021-06-24 13:40:00,34.01,34.02,33.99,34.02,38224.0,32.6453,32.6549,32.6261,32.6549,38224.0
2021-06-24 13:50:00,34.02,34.09,34.02,34.08,101474.0,32.6549,32.7221,32.6549,32.7125,101474.0
2021-06-24 14:00:00,34.08,34.1,34.07,34.09,52244.0,32.7125,32.7316,32.7029,32.7221,52244.0
2021-06-24 14:10:00,34.09,34.1,34.06,34.07,49428.0,32.7221,32.7316,32.6933,32.7029,49428.0
2021-06-24 14:20:00,34.08,34.08,34.06,34.07,53860.0,32.7125,32.7125,32.6933,32.7029,53860.0
2021-06-24 14:30:00,34.07,34.09,34.06,34.09,37498.0,32.7029,32.7221,32.6933,32.7221,37498.0
2021-06-24 14:40:00,34.09,34.1,34.07,34.08,50590.0,32.7221,32.7316,32.7029,32.7125,50590.0
2021-06-24 14:50:00,34.08,34.09,34.07,34.08,33390.0,32.7125,32.7221,32.7029,32.7125,33390.0
2021-06-24 15:00:00,34.08,34.08,34.05,34.05,39772.0,32.7125,32.7125,32.6837,32.6837,39772.0
2021-06-24 15:10:00,34.05,34.06,34.02,34.03,46178.0,32.6837,32.6933,32.6549,32.6645,46178.0
2021-06-24 15:20:00,34.02,34.04,34.0,34.02,49374.0,32.6549,32.6741,32.6357,32.6549,49374.0
2021-06-24 15:30:00,34.02,34.02,33.99,34.0,95048.0,32.6549,32.6549,32.6261,32.6357,95048.0
2021-06-24 15:40:00,34.01,34.03,33.99,34.01,106206.0,32.6453,32.6645,32.6261,32.6453,106206.0
2021-06-24 15:50:00,34.01,34.06,34.01,34.02,425328.0,32.6453,32.6933,32.6453,32.6549,425328.0
2021-06-25 09:30:00,34.13,34.22,34.02,34.08,206842.0,32.7604,32.8468,32.6549,32.7125,206842.0
2021-06-25 09:40:00,34.08,34.09,34.03,34.07,53080.0,32.7125,32.7221,32.6645,32.7029,53080.0
2021-06-25 09:50:00,34.08,34.15,34.08,34.12,47330.0,32.7125,32.7796,32.7125,32.7508,47330.0
2021-06-25 10:00:00,34.12,34.16,34.11,34.15,41842.0,32.7508,32.7892,32.7412,32.7796,41842.0
2021-06-25 10:10:00,34.15,34.18,34.13,34.16,41612.0,32.7796,32.8084,32.7604,32.7892,41612.0
2021-06-25 10:20:00,34.15,34.21,34.15,34.17,35524.0,32.7796,32.8372,32.7796,32.7988,35524.0
2021-06-25 10:30:00,34.17,34.19,34.13,34.15,142190.0,32.7988,32.818,32.7604,32.7796,142190.0
2021-06-25 10:40:00,34.15,34.15,34.08,34.09,41862.0,32.7796,32.7796,32.7125,32.7221,41862.0
2021-06-25 10:50:00,34.09,34.12,34.09,34.09,28708.0,32.7221,32.7508,32.7221,32.7221,28708.0
2021-06-25 11:00:00,34.09,34.11,34.07,34.07,63742.0,32.7221,32.7412,32.7029,32.7029,63742.0
2021-06-25 11:10:00,34.07,34.1,34.06,34.07,95012.0,32.7029,32.7316,32.6933,32.7029,95012.0
2021-06-25 11:20:00,34.07,34.08,34.04,34.07,55132.0,32.7029,32.7125,32.6741,32.7029,55132.0
2021-06-25 11:30:00,34.07,34.08,34.06,34.07,32020.0,32.7029,32.7125,32.6933,32.7029,32020.0
2021-06-25 11:40:00,34.07,34.07,34.04,34.06,27494.0,32.7029,32.7029,32.6741,32.6933,27494.0
2021-06-25 11:50:00,34.07,34.07,34.04,34.06,42600.0,32.7029,32.7029,32.6741,32.6933,42600.0
2021-06-25 12:00:00,34.07,34.08,34.06,34.06,49466.0,32.7029,32.7125,32.6933,32.6933,49466.0
2021-06-25 12:10:00,34.07,34.07,34.0,34.02,67718.0,32.7029,32.7029,32.6357,32.6549,67718.0
2021-06-25 12:20:00,34.02,34.03,33.99,34.0,122628.0,32.6549,32.6645,32.6261,32.6357,122628.0
2021-06-25 12:30:00,34.0,34.01,33.99,34.0,27634.0,32.6357,32.6453,32.6261,32.6357,27634.0
2021-06-25 12:40:00,34.01,34.01,33.99,34.0,28220.0,32.6453,32.6453,32.6261,32.6357,28220.0
2021-06-25 12:50:00,34.0,34.0,33.97,33.99,17734.0,32.6357,32.6357,32.6069,32.6261,17734.0
2021-06-25 13:00:00,33.99,33.99,33.95,33.96,22782.0,32.6261,32.6261,32.5877,32.5973,22782.0
2021-06-25 13:10:00,33.95,33.97,33.94,33.95,61944.0,32.5877,32.6069,32.5781,32.5877,61944.0
2021-06-25 13:20:00,33.95,33.99,33.94,33.96,113208.0,32.5877,32.6261,32.5781,32.5973,113208.0
2021-06-25 13:30:00,33.97,33.98,33.95,33.97,35804.0,32.6069,32.6165,32.5877,32.6069,35804.0
2021-06-25 13:40:00,33.96,34.01,33.96,34.01,161552.0,32.5973,32.6453,32.5973,32.6453,161552.0
2021-06-25 13:50:00,34.0,34.05,34.0,34.04,13824.0,32.6357,32.6837,32.6357,32.6741,13824.0
2021-06-25 14:00:00,34.05,34.06,34.03,34.05,17786.0,32.6837,32.6933,32.6645,32.6837,17786.0
2021-06-25 14:10:00,34.05,34.07,34.04,34.05,51272.0,32.6837,32.7029,32.6741,32.6837,51272.0
2021-06-25 14:20:00,34.05,34.06,34.02,34.05,73246.0,32.6837,32.6933,32.6549,32.6837,73246.0
2021-06-25 14:30:00,34.05,34.09,34.05,34.08,44174.0,32.6837,32.7221,32.6837,32.7125,44174.0
2021-06-25 14:40:00,34.08,34.09,34.06,34.07,28954.0,32.7125,32.7221,32.6933,32.7029,28954.0
2021-06-25 14:50:00,34.07,34.09,34.07,34.08,60190.0,32.7029,32.7221,32.7029,32.7125,60190.0
2021-06-25 15:00:00,34.08,34.13,34.07,34.13,70386.0,32.7125,32.7604,32.7029,32.7604,70386.0
2021-06-25 15:10:00,34.13,34.13,34.09,34.09,52984.0,32.7604,32.7604,32.7221,32.7221,52984.0
2021-06-25 15:20:00,34.09,34.09,34.01,34.02,71664.0,32.7221,32.7221,32.6453,32.6549,71664.0
2021-06-25 15:30:00,34.02,34.07,34.01,34.06,92902.0,32.6549,32.7029,32.6453,32.6933,92902.0
2021-06-25 15:40:00,34.06,34.06,33.95,33.95,113786.0,32.6933,32.6933,32.5877,32.5877,113786.0
2021-06-25 15:50:00,33.95,34.01,33.92,33.97,408690.0,32.5877,32.6453,32.5589,32.6069,408690.0
2021-06-28 09:30:00,34.14,34.14,33.88,33.9,97422.0,32.77,32.77,32.5205,32.5397,97422.0
2021-06-28 09:40:00,33.89,33.92,33.84,33.88,47364.0,32.5301,32.5589,32.4821,32.5205,47364.0
2021-06-28 09:50:00,33.88,33.94,33.87,33.93,47952.0,32.5205,32.5781,32.5109,32.5685,47952.0
2021-06-28 10:00:00,33.94,33.94,33.85,33.89,37796.0,32.5781,32.5781,32.4917,32.5301,37796.0
2021-06-28 10:10:00,33.89,34.02,33.88,34.02,40552.0,32.5301,32.6549,32.5205,32.6549,40552.0
2021-06-28 10:20:00,34.01,34.09,33.99,34.08,65124.0,32.6453,32.7221,32.6261,32.7125,65124.0
2021-06-28 10:30:00,34.08,34.09,34.02,34.05,118848.0,32.7125,32.7221,32.6549,32.6837,118848.0
2021-06-28 10:40:00,34.05,34.07,34.02,34.02,259682.0,32.6837,32.7029,32.6549,32.6549,259682.0
2021-06-28 10:50:00,34.02,34.06,34.02,34.02,110122.0,32.6549,32.6933,32.6549,32.6549,110122.0
2021-06-28 11:00:00,34.02,34.04,34.01,34.03,59102.0,32.6549,32.6741,32.6453,32.6645,59102.0
2021-06-28 11:10:00,34.03,34.06,33.99,33.99,138000.0,32.6645,32.6933,32.6261,32.6261,138000.0
2021-06-28 11:20:00,33.99,34.07,33.98,34.06,253992.0,32.6261,32.7029,32.6165,32.6933,253992.0
2021-06-28 11:30:00,34.05,34.1,34.05,34.05,45616.0,32.6837,32.7316,32.6837,32.6837,45616.0
2021-06-28 11:40:00,34.05,34.09,34.04,34.08,41250.0,32.6837,32.7221,32.6741,32.7125,41250.0
2021-06-28 11:50:00,34.08,34.21,34.08,34.2,60062.0,32.7125,32.8372,32.7125,32.8276,60062.0
2021-06-28 12:00:00,34.2,34.22,34.18,34.2,48178.0,32.8276,32.8468,32.8084,32.8276,48178.0
2021-06-28 12:10:00,34.19,34.24,34.19,34.23,52258.0,32.818,32.866,32.818,32.8564,52258.0
2021-06-28 12:20:00,34.22,34.22,34.17,34.19,35586.0,32.8468,32.8468,32.7988,32.818,35586.0
2021-06-28 12:30:00,34.19,34.19,34.15,34.15,37962.0,32.818,32.818,32.7796,32.7796,37962.0
2021-06-28 12:40:00,34.15,34.15,34.1,34.12,23120.0,32.7796,32.7796,32.7316,32.7508,23120.0
2021-06-28 12:50:00,34.12,34.13,34.1,34.11,26636.0,32.7508,32.7604,32.7316,32.7412,26636.0
2021-06-28 13:00:00,34.11,34.11,34.05,34.05,47362.0,32.7412,32.7412,32.6837,32.6837,47362.0
2021-06-28 13:10:00,34.05,34.07,34.05,34.07,36340.0,32.6837,32.7029,32.6837,32.7029,36340.0
2021-06-28 13:20:00,34.07,34.08,34.05,34.06,27308.0,32.7029,32.7125,32.6837,32.6933,27308.0
2021-06-28 13:30:00,34.06,34.08,34.05,34.05,30782.0,32.6933,32.7125,32.6837,32.6837,30782.0
2021-06-28 13:40:00,34.06,34.1,34.06,34.1,41606.0,32.6933,32.7316,32.6933,32.7316,41606.0
2021-06-28 13:50:00,34.1,34.13,34.09,34.12,40172.0,32.7316,32.7604,32.7221,32.7508,40172.0
2021-06-28 14:00:00,34.12,34.19,34.11,34.18,56272.0,32.7508,32.818,32.7412,32.8084,56272.0
2021-06-28 14:10:00,34.18,34.2,34.17,34.19,43216.0,32.8084,32.8276,32.7988,32.818,43216.0
2021-06-28 14:20:00,34.19,34.2,34.17,34.18,43774.0,32.818,32.8276,32.7988,32.8084,43774.0
2021-06-28 14:30:00,34.18,34.19,34.17,34.19,31820.0,32.8084,32.818,32.7988,32.818,31820.0
2021-06-28 14:40:00,34.19,34.21,34.17,34.17,54490.0,32.818,32.8372,32.7988,32.7988,54490.0
2021-06-28 14:50:00,34.18,34.19,34.16,34.16,107750.0,32.8084,32.818,32.7892,32.7892,107750.0
2021-06-28 15:00:00,34.17,34.18,34.13,34.13,57032.0,32.7988,32.8084,32.7604,32.7604,57032.0
2021-06-28 15:10:00,34.13,34.15,34.1,34.15,38894.0,32.7604,32.7796,32.7316,32.7796,38894.0
2021-06-28 15:20:00,34.15,34.18,34.15,34.16,75980.0,32.7796,32.8084,32.7796,32.7892,75980.0
2021-06-28 15:30:00,34.16,34.17,34.13,34.17,68518.0,32.7892,32.7988,32.7604,32.7988,68518.0
2021-06-28 15:40:00,34.17,34.21,34.17,34.19,95946.0,32.7988,32.8372,32.7988,32.818,95946.0
2021-06-28 15:50:00,34.2,34.22,34.17,34.2,268888.0,32.8276,32.8468,32.7988,32.8276,268888.0
2021-06-29 09:30:00,34.33,34.47,34.23,34.43,163200.0,32.9524,33.0868,32.8564,33.0484,163200.0
2021-06-29 09:40:00,34.46,34.46,34.3,34.42,53686.0,33.0772,33.0772,32.9236,33.0388,53686.0
2021-06-29 09:50:00,34.43,34.49,34.4,34.49,85712.0,33.0484,33.106,33.0196,33.106,85712.0
2021-06-29 10:00:00,34.49,34.52,34.36,34.42,148928.0,33.106,33.1348,32.9812,33.0388,148928.0
2021-06-29 10:10:00,34.42,34.44,34.38,34.41,35096.0,33.0388,33.058,33.0004,33.0292,35096.0
2021-06-29 10:20:00,34.41,34.43,34.39,34.41,28502.0,33.0292,33.0484,33.01,33.0292,28502.0
2021-06-29 10:30:00,34.42,34.47,34.41,34.42,52340.0,33.0388,33.0868,33.0292,33.0388,52340.0
2021-06-29 10:40:00,34.42,34.42,34.37,34.37,37664.0,33.0388,33.0388,32.9908,32.9908,37664.0
2021-06-29 10:50:00,34.37,34.45,34.37,34.44,27732.0,32.9908,33.0676,32.9908,33.058,27732.0
2021-06-29 11:00:00,34.44,34.48,34.44,34.45,40892.0,33.058,33.0964,33.058,33.0676,40892.0
2021-06-29 11:10:00,34.45,34.48,34.44,34.47,24120.0,33.0676,33.0964,33.058,33.0868,24120.0
2021-06-29 11:20:00,34.47,34.5,34.46,34.49,19104.0,33.0868,33.1156,33.0772,33.106,19104.0
2021-06-29 11:30:00,34.49,34.49,34.46,34.46,18730.0,33.106,33.106,33.0772,33.0772,18730.0
2021-06-29 11:40:00,34.46,34.49,34.44,34.47,249694.0,33.0772,33.106,33.058,33.0868,249694.0
2021-06-29 11:50:00,34.46,34.49,34.46,34.49,27090.0,33.0772,33.106,33.0772,33.106,27090.0
2021-06-29 12:00:00,34.49,34.49,34.44,34.46,43716.0,33.106,33.106,33.058,33.0772,43716.0
2021-06-29 12:10:00,34.47,34.47,34.42,34.43,30700.0,33.0868,33.0868,33.0388,33.0484,30700.0
2021-06-29 12:20:00,34.43,34.46,34.42,34.45,59690.0,33.0484,33.0772,33.0388,33.0676,59690.0
2021-06-29 12:30:00,34.45,34.45,34.41,34.42,20964.0,33.0676,33.0676,33.0292,33.0388,20964.0
2021-06-29 12:40:00,34.42,34.43,34.38,34.4,29658.0,33.0388,33.0484,33.0004,33.0196,29658.0
2021-06-29 12:50:00,34.39,34.4,34.37,34.37,34214.0,33.01,33.0196,32.9908,32.9908,34214.0
2021-06-29 13:00:00,34.38,34.42,34.38,34.4,53194.0,33.0004,33.0388,33.0004,33.0196,53194.0
2021-06-29 13:10:00,34.41,34.41,34.39,34.41,38422.0,33.0292,33.0292,33.01,33.0292,38422.0
2021-06-29 13:20:00,34.41,34.42,34.38,34.39,31780.0,33.0292,33.0388,33.0004,33.01,31780.0
2021-06-29 13:30:00,34.39,34.4,34.37,34.38,36246.0,33.01,33.0196,32.9908,33.0004,36246.0
2021-06-29 13:40:00,34.38,34.4,34.36,34.36,26270.0,33.0004,33.0196,32.9812,32.9812,26270.0
2021-06-29 13:50:00,34.37,34.38,34.35,34.38,36734.0,32.9908,33.0004,32.9716,33.0004,36734.0
2021-06-29 14:00:00,34.38,34.39,34.35,34.38,35064.0,33.0004,33.01,32.9716,33.0004,35064.0
2021-06-29 14:10:00,34.38,34.4,34.38,34.38,32988.0,33.0004,33.0196,33.0004,33.0004,32988.0
2021-06-29 14:20:00,34.39,34.41,34.35,34.37,40702.0,33.01,33.0292,32.9716,32.9908,40702.0
2021-06-29 14:30:00,34.36,34.37,34.3,34.32,105102.0,32.9812,32.9908,32.9236,32.9428,105102.0
2021-06-29 14:40:00,34.32,34.33,34.3,34.32,58708.0,32.9428,32.9524,32.9236,32.9428,58708.0
2021-06-29 14:50:00,34.32,34.32,34.29,34.31,111138.0,32.9428,32.9428,32.914,32.9332,111138.0
2021-06-29 15:00:00,34.31,34.31,34.27,34.3,78140.0,32.9332,32.9332,32.8948,32.9236,78140.0
2021-06-29 15:10:00,34.3,34.32,34.27,34.29,145254.0,32.9236,32.9428,32.8948,32.914,145254.0
2021-06-29 15:20:00,34.29,34.29,34.27,34.28,93364.0,32.914,32.914,32.8948,32.9044,93364.0
2021-06-29 15:30:00,34.28,34.31,34.27,34.29,138366.0,32.9044,32.9332,32.8948,32.914,138366.0
2021-06-29 15:40:00,34.29,34.29,34.22,34.23,147058.0,32.914,32.914,32.8468,32.8564,147058.0
2021-06-29 15:50:00,34.23,34.27,34.22,34.25,536392.0,32.8564,32.8948,32.8468,32.8756,536392.0
2021-06-30 09:30:00,34.18,34.27,34.04,34.16,89194.0,32.8084,32.8948,32.6741,32.7892,89194.0
2021-06-30 09:40:00,34.16,34.2,34.11,34.12,31642.0,32.7892,32.8276,32.7412,32.7508,31642.0
2021-06-30 09:50:00,34.12,34.19,34.1,34.13,40672.0,32.7508,32.818,32.7316,32.7604,40672.0
2021-06-30 10:00:00,34.14,34.19,34.13,34.18,30032.0,32.77,32.818,32.7604,32.8084,30032.0
2021-06-30 10:10:00,34.18,34.22,34.18,34.21,26770.0,32.8084,32.8468,32.8084,32.8372,26770.0
2021-06-30 10:20:00,34.21,34.31,34.21,34.29,51948.0,32.8372,32.9332,32.8372,32.914,51948.0
2021-06-30 10:30:00,34.28,34.33,34.27,34.31,41900.0,32.9044,32.9524,32.8948,32.9332,41900.0
2021-06-30 10:40:00,34.31,34.35,34.31,34.35,38952.0,32.9332,32.9716,32.9332,32.9716,38952.0
2021-06-30 10:50:00,34.35,34.39,34.33,34.37,65342.0,32.9716,33.01,32.9524,32.9908,65342.0
2021-06-30 11:00:00,34.37,34.38,34.32,34.33,53778.0,32.9908,33.0004,32.9428,32.9524,53778.0
2021-06-30 11:10:00,34.33,34.33,34.29,34.31,52770.0,32.9524,32.9524,32.914,32.9332,52770.0
2021-06-30 11:20:00,34.31,34.31,34.24,34.26,88872.0,32.9332,32.9332,32.866,32.8852,88872.0
2021-06-30 11:30:00,34.26,34.26,34.24,34.26,45178.0,32.8852,32.8852,32.866,32.8852,45178.0
2021-06-30 11:40:00,34.26,34.27,34.24,34.25,42528.0,32.8852,32.8948,32.866,32.8756,42528.0
2021-06-30 11:50:00,34.25,34.27,34.24,34.24,71512.0,32.8756,32.8948,32.866,32.866,71512.0
2021-06-30 12:00:00,34.24,34.24,34.16,34.17,51528.0,32.866,32.866,32.7892,32.7988,51528.0
2021-06-30 12:10:00,34.17,34.24,34.16,34.24,45070.0,32.7988,32.866,32.7892,32.866,45070.0
2021-06-30 12:20:00,34.24,34.24,34.21,34.23,56214.0,32.866,32.866,32.8372,32.8564,56214.0
2021-06-30 12:30:00,34.23,34.27,34.22,34.27,59158.0,32.8564,32.8948,32.8468,32.8948,59158.0
2021-06-30 12:40:00,34.27,34.27,34.24,34.25,67560.0,32.8948,32.8948,32.866,32.8756,67560.0
2021-06-30 12:50:00,34.24,34.24,34.23,34.23,57654.0,32.866,32.866,32.8564,32.8564,57654.0
2021-06-30 13:00:00,34.23,34.24,34.21,34.24,45126.0,32.8564,32.866,32.8372,32.866,45126.0
2021-06-30 13:10:00,34.23,34.23,34.2,34.21,50208.0,32.8564,32.8564,32.8276,32.8372,50208.0
2021-06-30 13:20:00,34.2,34.21,34.19,34.2,32050.0,32.8276,32.8372,32.818,32.8276,32050.0
2021-06-30 13:30:00,34.2,34.25,34.2,34.25,47886.0,32.8276,32.8756,32.8276,32.8756,47886.0
2021-06-30 13:40:00,34.24,34.26,34.23,34.24,29196.0,32.866,32.8852,32.8564,32.866,29196.0
2021-06-30 13:50:00,34.24,34.26,34.24,34.26,44396.0,32.866,32.8852,32.866,32.8852,44396.0
2021-06-30 14:00:00,34.26,34.26,34.22,34.22,55466.0,32.8852,32.8852,32.8468,32.8468,55466.0
2021-06-30 14:10:00,34.23,34.23,34.22,34.22,71654.0,32.8564,32.8564,32.8468,32.8468,71654.0
2021-06-30 14:20:00,34.22,34.23,34.22,34.23,44616.0,32.8468,32.8564,32.8468,32.8564,44616.0
2021-06-30 14:30:00,34.23,34.23,34.2,34.23,58118.0,32.8564,32.8564,32.8276,32.8564,58118.0
2021-06-30 14:40:00,34.23,34.23,34.22,34.23,53190.0,32.8564,32.8564,32.8468,32.8564,53190.0
2021-06-30 14:50:00,34.23,34.23,34.2,34.22,52550.0,32.8564,32.8564,32.8276,32.8468,52550.0
2021-06-30 15:00:00,34.22,34.23,34.19,34.2,71116.0,32.8468,32.8564,32.818,32.8276,71116.0
2021-06-30 15:10:00,34.2,34.22,34.2,34.2,83336.0,32.8276,32.8468,32.8276,32.8276,83336.0
2021-06-30 15:20:00,34.2,34.23,34.2,34.21,94930.0,32.8276,32.8564,32.8276,32.8372,94930.0
2021-06-30 15:30:00,34.21,34.22,34.19,34.22,128466.0,32.8372,32.8468,32.818,32.8468,128466.0
2021-06-30 15:40:00,34.21,34.25,34.21,34.23,261840.0,32.8372,32.8756,32.8372,32.8564,261840.0
2021-06-30 15:50:00,34.22,34.25,34.19,34.19,943326.0,32.8468,32.8756,32.818,32.818,943326.0
2021-07-01 09:30:00,34.24,34.32,34.08,34.13,131244.0,32.866,32.9428,32.7125,32.7604,131244.0
2021-07-01 09:40:00,34.13,34.22,34.13,34.17,66394.0,32.7604,32.8468,32.7604,32.7988,66394.0
2021-07-01 09:50:00,34.18,34.21,34.12,34.21,68316.0,32.8084,32.8372,32.7508,32.8372,68316.0
2021-07-01 10:00:00,34.21,34.29,34.15,34.29,64182.0,32.8372,32.914,32.7796,32.914,64182.0
2021-07-01 10:10:00,34.3,34.35,34.29,34.32,104270.0,32.9236,32.9716,32.914,32.9428,104270.0
2021-07-01 10:20:00,34.31,34.35,34.29,34.34,114680.0,32.9332,32.9716,32.914,32.962,114680.0
2021-07-01 10:30:00,34.34,34.34,34.26,34.28,96050.0,32.962,32.962,32.8852,32.9044,96050.0
2021-07-01 10:40:00,34.27,34.3,34.27,34.28,58348.0,32.8948,32.9236,32.8948,32.9044,58348.0
2021-07-01 10:50:00,34.29,34.34,34.28,34.28,46816.0,32.914,32.962,32.9044,32.9044,46816.0
2021-07-01 11:00:00,34.28,34.32,34.27,34.27,76226.0,32.9044,32.9428,32.8948,32.8948,76226.0
2021-07-01 11:10:00,34.26,34.26,34.21,34.21,84980.0,32.8852,32.8852,32.8372,32.8372,84980.0
2021-07-01 11:20:00,34.21,34.24,34.19,34.22,64094.0,32.8372,32.866,32.818,32.8468,64094.0
2021-07-01 11:30:00,34.22,34.23,34.2,34.21,58226.0,32.8468,32.8564,32.8276,32.8372,58226.0
2021-07-01 11:40:00,34.22,34.23,34.2,34.22,53784.0,32.8468,32.8564,32.8276,32.8468,53784.0
2021-07-01 11:50:00,34.22,34.24,34.21,34.21,61780.0,32.8468,32.866,32.8372,32.8372,61780.0
2021-07-01 12:00:00,34.21,34.24,34.2,34.22,56788.0,32.8372,32.866,32.8276,32.8468,56788.0
2021-07-01 12:10:00,34.23,34.23,34.2,34.21,48450.0,32.8564,32.8564,32.8276,32.8372,48450.0
2021-07-01 12:20:00,34.21,34.21,34.15,34.17,167790.0,32.8372,32.8372,32.7796,32.7988,167790.0
2021-07-01 12:30:00,34.17,34.26,34.17,34.23,48448.0,32.7988,32.8852,32.7988,32.8564,48448.0
2021-07-01 12:40:00,34.23,34.29,34.22,34.28,45422.0,32.8564,32.914,32.8468,32.9044,45422.0
2021-07-01 12:50:00,34.28,34.31,34.27,34.29,39532.0,32.9044,32.9332,32.8948,32.914,39532.0
2021-07-01 13:00:00,34.3,34.32,34.29,34.32,28830.0,32.9236,32.9428,32.914,32.9428,28830.0
2021-07-01 13:10:00,34.32,34.33,34.3,34.32,40556.0,32.9428,32.9524,32.9236,32.9428,40556.0
2021-07-01 13:20:00,34.32,34.33,34.29,34.3,35966.0,32.9428,32.9524,32.914,32.9236,35966.0
2021-07-01 13:30:00,34.3,34.38,34.29,34.37,50328.0,32.9236,33.0004,32.914,32.9908,50328.0
2021-07-01 13:40:00,34.37,34.37,34.35,34.35,44430.0,32.9908,32.9908,32.9716,32.9716,44430.0
2021-07-01 13:50:00,34.35,34.37,34.33,34.34,60736.0,32.9716,32.9908,32.9524,32.962,60736.0
2021-07-01 14:00:00,34.34,34.35,34.31,34.32,45716.0,32.962,32.9716,32.9332,32.9428,45716.0
2021-07-01 14:10:00,34.32,34.34,34.3,34.32,64812.0,32.9428,32.962,32.9236,32.9428,64812.0
2021-07-01 14:20:00,34.32,34.35,34.31,34.34,45434.0,32.9428,32.9716,32.9332,32.962,45434.0
2021-07-01 14:30:00,34.34,34.4,34.34,34.39,58354.0,32.962,33.0196,32.962,33.01,58354.0
2021-07-01 14:40:00,34.39,34.39,34.38,34.38,39718.0,33.01,33.01,33.0004,33.0004,39718.0
2021-07-01 14:50:00,34.38,34.41,34.37,34.38,62198.0,33.0004,33.0292,32.9908,33.0004,62198.0
2021-07-01 15:00:00,34.38,34.41,34.38,34.39,72972.0,33.0004,33.0292,33.0004,33.01,72972.0
2021-07-01 15:10:00,34.39,34.41,34.38,34.4,68774.0,33.01,33.0292,33.0004,33.0196,68774.0
2021-07-01 15:20:00,34.39,34.41,34.38,34.4,68236.0,33.01,33.0292,33.0004,33.0196,68236.0
2021-07-01 15:30:00,34.4,34.44,34.4,34.43,102268.0,33.0196,33.058,33.0196,33.0484,102268.0
2021-07-01 15:40:00,34.43,34.44,34.38,34.41,122670.0,33.0484,33.058,33.0004,33.0292,122670.0
2021-07-01 15:50:00,34.41,34.49,34.4,34.49,567912.0,33.0292,33.106,33.0196,33.106,567912.0
2021-07-02 09:30:00,34.72,35.09,34.7,34.85,569908.0,33.3268,33.6819,33.3076,33.4516,569908.0
2021-07-02 09:40:00,34.84,34.9,34.77,34.9,174694.0,33.442,33.4995,33.3748,33.4995,174694.0
2021-07-02 09:50:00,34.89,34.94,34.84,34.9,132242.0,33.4899,33.5379,33.442,33.4995,132242.0
2021-07-02 10:00:00,34.9,35.02,34.88,35.02,79756.0,33.4995,33.6147,33.4803,33.6147,79756.0
2021-07-02 10:10:00,35.02,35.05,34.99,35.04,76432.0,33.6147,33.6435,33.5859,33.6339,76432.0
2021-07-02 10:20:00,35.02,35.07,35.02,35.04,109758.0,33.6147,33.6627,33.6147,33.6339,109758.0
2021-07-02 10:30:00,35.04,35.04,34.98,34.99,115206.0,33.6339,33.6339,33.5763,33.5859,115206.0
2021-07-02 10:40:00,34.99,35.01,34.88,34.91,188378.0,33.5859,33.6051,33.4803,33.5091,188378.0
2021-07-02 10:50:00,34.91,34.95,34.86,34.94,48848.0,33.5091,33.5475,33.4612,33.5379,48848.0
2021-07-02 11:00:00,34.94,34.95,34.9,34.95,41958.0,33.5379,33.5475,33.4995,33.5475,41958.0
2021-07-02 11:10:00,34.95,34.99,34.94,34.99,66388.0,33.5475,33.5859,33.5379,33.5859,66388.0
2021-07-02 11:20:00,34.99,35.0,34.97,34.99,58234.0,33.5859,33.5955,33.5667,33.5859,58234.0
2021-07-02 11:30:00,34.99,35.0,34.94,34.95,45800.0,33.5859,33.5955,33.5379,33.5475,45800.0
2021-07-02 11:40:00,34.95,34.98,34.93,34.97,39834.0,33.5475,33.5763,33.5283,33.5667,39834.0
2021-07-02 11:50:00,34.98,34.99,34.94,34.94,61230.0,33.5763,33.5859,33.5379,33.5379,61230.0
2021-07-02 12:00:00,34.94,34.95,34.89,34.9,75704.0,33.5379,33.5475,33.4899,33.4995,75704.0
2021-07-02 12:10:00,34.9,34.9,34.87,34.88,30498.0,33.4995,33.4995,33.4708,33.4803,30498.0
2021-07-02 12:20:00,34.88,34.91,34.88,34.89,38226.0,33.4803,33.5091,33.4803,33.4899,38226.0
2021-07-02 12:30:00,34.89,34.95,34.89,34.94,42614.0,33.4899,33.5475,33.4899,33.5379,42614.0
2021-07-02 12:40:00,34.94,34.98,34.94,34.98,34446.0,33.5379,33.5763,33.5379,33.5763,34446.0
2021-07-02 12:50:00,34.97,35.01,34.97,34.99,34974.0,33.5667,33.6051,33.5667,33.5859,34974.0
2021-07-02 13:00:00,34.99,35.01,34.99,35.0,22656.0,33.5859,33.6051,33.5859,33.5955,22656.0
2021-07-02 13:10:00,34.99,35.02,34.99,35.02,27740.0,33.5859,33.6147,33.5859,33.6147,27740.0
2021-07-02 13:20:00,35.02,35.07,35.01,35.06,45964.0,33.6147,33.6627,33.6051,33.6531,45964.0
2021-07-02 13:30:00,35.06,35.08,35.04,35.08,52886.0,33.6531,33.6723,33.6339,33.6723,52886.0
2021-07-02 13:40:00,35.08,35.1,35.06,35.08,87346.0,33.6723,33.6915,33.6531,33.6723,87346.0
2021-07-02 13:50:00,35.08,35.09,35.06,35.07,42232.0,33.6723,33.6819,33.6531,33.6627,42232.0
2021-07-02 14:00:00,35.07,35.12,35.06,35.1,67798.0,33.6627,33.7107,33.6531,33.6915,67798.0
2021-07-02 14:10:00,35.1,35.12,35.09,35.1,30642.0,33.6915,33.7107,33.6819,33.6915,30642.0
2021-07-02 14:20:00,35.1,35.13,35.1,35.13,45130.0,33.6915,33.7203,33.6915,33.7203,45130.0
2021-07-02 14:30:00,35.13,35.16,35.12,35.15,39080.0,33.7203,33.7491,33.7107,33.7395,39080.0
2021-07-02 14:40:00,35.15,35.16,35.11,35.12,103422.0,33.7395,33.7491,33.7011,33.7107,103422.0
2021-07-02 14:50:00,35.12,35.12,35.08,35.09,38446.0,33.7107,33.7107,33.6723,33.6819,38446.0
2021-07-02 15:00:00,35.09,35.1,35.06,35.06,91946.0,33.6819,33.6915,33.6531,33.6531,91946.0
2021-07-02 15:10:00,35.06,35.07,35.02,35.05,102418.0,33.6531,33.6627,33.6147,33.6435,102418.0
2021-07-02 15:20:00,35.05,35.06,35.03,35.05,75466.0,33.6435,33.6531,33.6243,33.6435,75466.0
2021-07-02 15:30:00,35.05,35.05,34.94,34.97,198382.0,33.6435,33.6435,33.5379,33.5667,198382.0
2021-07-02 15:40:00,34.97,35.01,34.96,34.99,156634.0,33.5667,33.6051,33.5571,33.5859,156634.0
2021-07-02 15:50:00,34.99,35.02,34.93,34.98,888944.0,33.5859,33.6147,33.5283,33.5763,888944.0
2021-07-06 09:30:00,35.0,35.05,34.81,34.85,165646.0,33.5955,33.6435,33.4132,33.4516,165646.0
2021-07-06 09:40:00,34.85,34.93,34.81,34.91,50964.0,33.4516,33.5283,33.4132,33.5091,50964.0
2021-07-06 09:50:00,34.91,34.93,34.83,34.85,58030.0,33.5091,33.5283,33.4324,33.4516,58030.0
2021-07-06 10:00:00,34.85,34.88,34.77,34.77,64384.0,33.4516,33.4803,33.3748,33.3748,64384.0
2021-07-06 10:10:00,34.76,34.76,34.55,34.56,162584.0,33.3652,33.3652,33.1636,33.1732,162584.0
2021-07-06 10:20:00,34.56,34.59,34.52,34.59,73338.0,33.1732,33.202,33.1348,33.202,73338.0
2021-07-06 10:30:00,34.58,34.58,34.48,34.55,64874.0,33.1924,33.1924,33.0964,33.1636,64874.0
2021-07-06 10:40:00,34.55,34.55,34.48,34.49,51286.0,33.1636,33.1636,33.0964,33.106,51286.0
2021-07-06 10:50:00,34.49,34.51,34.41,34.42,81164.0,33.106,33.1252,33.0292,33.0388,81164.0
2021-07-06 11:00:00,34.41,34.44,34.37,34.41,55216.0,33.0292,33.058,32.9908,33.0292,55216.0
2021-07-06 11:10:00,34.41,34.41,34.31,34.34,60166.0,33.0292,33.0292,32.9332,32.962,60166.0
2021-07-06 11:20:00,34.35,34.41,34.34,34.41,41300.0,32.9716,33.0292,32.962,33.0292,41300.0
2021-07-06 11:30:00,34.41,34.43,34.39,34.42,49574.0,33.0292,33.0484,33.01,33.0388,49574.0
2021-07-06 11:40:00,34.42,34.43,34.38,34.41,61578.0,33.0388,33.0484,33.0004,33.0292,61578.0
2021-07-06 11:50:00,34.41,34.42,34.37,34.41,35662.0,33.0292,33.0388,32.9908,33.0292,35662.0
2021-07-06 12:00:00,34.4,34.4,34.29,34.31,64120.0,33.0196,33.0196,32.914,32.9332,64120.0
2021-07-06 12:10:00,34.31,34.35,34.3,34.31,64662.0,32.9332,32.9716,32.9236,32.9332,64662.0
2021-07-06 12:20:00,34.32,34.35,34.3,34.35,52558.0,32.9428,32.9716,32.9236,32.9716,52558.0
2021-07-06 12:30:00,34.35,34.36,34.28,34.3,54792.0,32.9716,32.9812,32.9044,32.9236,54792.0
2021-07-06 12:40:00,34.3,34.32,34.28,34.32,49814.0,32.9236,32.9428,32.9044,32.9428,49814.0
2021-07-06 12:50:00,34.32,34.4,34.31,34.4,39676.0,32.9428,33.0196,32.9332,33.0196,39676.0
2021-07-06 13:00:00,34.4,34.43,34.39,34.41,40326.0,33.0196,33.0484,33.01,33.0292,40326.0
2021-07-06 13:10:00,34.41,34.43,34.4,34.42,36746.0,33.0292,33.0484,33.0196,33.0388,36746.0
2021-07-06 13:20:00,34.42,34.43,34.41,34.42,57430.0,33.0388,33.0484,33.0292,33.0388,57430.0
2021-07-06 13:30:00,34.42,34.48,34.41,34.46,53656.0,33.0388,33.0964,33.0292,33.0772,53656.0
2021-07-06 13:40:00,34.46,34.49,34.45,34.47,86542.0,33.0772,33.106,33.0676,33.0868,86542.0
2021-07-06 13:50:00,34.48,34.51,34.45,34.5,50484.0,33.0964,33.1252,33.0676,33.1156,50484.0
2021-07-06 14:00:00,34.5,34.53,34.49,34.52,41738.0,33.1156,33.1444,33.106,33.1348,41738.0
2021-07-06 14:10:00,34.52,34.53,34.49,34.53,39868.0,33.1348,33.1444,33.106,33.1444,39868.0
2021-07-06 14:20:00,34.52,34.54,34.51,34.51,75844.0,33.1348,33.154,33.1252,33.1252,75844.0
2021-07-06 14:30:00,34.51,34.52,34.51,34.52,58040.0,33.1252,33.1348,33.1252,33.1348,58040.0
2021-07-06 14:40:00,34.52,34.52,34.49,34.51,59250.0,33.1348,33.1348,33.106,33.1252,59250.0
2021-07-06 14:50:00,34.51,34.52,34.5,34.52,55214.0,33.1252,33.1348,33.1156,33.1348,55214.0
2021-07-06 15:00:00,34.52,34.57,34.51,34.57,65340.0,33.1348,33.1828,33.1252,33.1828,65340.0
2021-07-06 15:10:00,34.58,34.63,34.58,34.6,48722.0,33.1924,33.2404,33.1924,33.2116,48722.0
2021-07-06 15:20:00,34.61,34.65,34.6,34.63,51338.0,33.2212,33.2596,33.2116,33.2404,51338.0
2021-07-06 15:30:00,34.64,34.66,34.6,34.63,119808.0,33.25,33.2692,33.2116,33.2404,119808.0
2021-07-06 15:40:00,34.63,34.67,34.62,34.66,94800.0,33.2404,33.2788,33.2308,33.2692,94800.0
2021-07-06 15:50:00,34.66,34.69,34.63,34.66,315286.0,33.2692,33.298,33.2404,33.2692,315286.0
2021-07-07 09:30:00,34.71,34.82,34.66,34.77,114066.0,33.3172,33.4228,33.2692,33.3748,114066.0
2021-07-07 09:40:00,34.77,34.84,34.75,34.81,49580.0,33.3748,33.442,33.3556,33.4132,49580.0
2021-07-07 09:50:00,34.8,34.8,34.68,34.72,66088.0,33.4036,33.4036,33.2884,33.3268,66088.0
2021-07-07 10:00:00,34.71,34.74,34.64,34.66,52258.0,33.3172,33.346,33.25,33.2692,52258.0
2021-07-07 10:10:00,34.67,34.68,34.64,34.66,36996.0,33.2788,33.2884,33.25,33.2692,36996.0
2021-07-07 10:20:00,34.66,34.66,34.49,34.49,46684.0,33.2692,33.2692,33.106,33.106,46684.0
2021-07-07 10:30:00,34.49,34.49,34.43,34.47,56222.0,33.106,33.106,33.0484,33.0868,56222.0
2021-07-07 10:40:00,34.47,34.49,34.38,34.47,48814.0,33.0868,33.106,33.0004,33.0868,48814.0
2021-07-07 10:50:00,34.47,34.49,34.43,34.49,45910.0,33.0868,33.106,33.0484,33.106,45910.0
2021-07-07 11:00:00,34.49,34.51,34.45,34.49,69690.0,33.106,33.1252,33.0676,33.106,69690.0
2021-07-07 11:10:00,34.51,34.59,34.49,34.57,50770.0,33.1252,33.202,33.106,33.1828,50770.0
2021-07-07 11:20:00,34.57,34.63,34.56,34.62,64754.0,33.1828,33.2404,33.1732,33.2308,64754.0
2021-07-07 11:30:00,34.63,34.69,34.62,34.69,47498.0,33.2404,33.298,33.2308,33.298,47498.0
2021-07-07 11:40:00,34.69,34.7,34.66,34.7,62408.0,33.298,33.3076,33.2692,33.3076,62408.0
2021-07-07 11:50:00,34.7,34.74,34.67,34.7,59378.0,33.3076,33.346,33.2788,33.3076,59378.0
2021-07-07 12:00:00,34.7,34.77,34.7,34.77,43012.0,33.3076,33.3748,33.3076,33.3748,43012.0
2021-07-07 12:10:00,34.77,34.79,34.75,34.77,42952.0,33.3748,33.394,33.3556,33.3748,42952.0
2021-07-07 12:20:00,34.77,34.79,34.73,34.77,42060.0,33.3748,33.394,33.3364,33.3748,42060.0
2021-07-07 12:30:00,34.77,34.84,34.77,34.81,51760.0,33.3748,33.442,33.3748,33.4132,51760.0
2021-07-07 12:40:00,34.81,34.81,34.77,34.8,45390.0,33.4132,33.4132,33.3748,33.4036,45390.0
2021-07-07 12:50:00,34.8,34.83,34.8,34.82,39630.0,33.4036,33.4324,33.4036,33.4228,39630.0
2021-07-07 13:00:00,34.82,34.82,34.77,34.78,48832.0,33.4228,33.4228,33.3748,33.3844,48832.0
2021-07-07 13:10:00,34.78,34.79,34.76,34.77,57158.0,33.3844,33.394,33.3652,33.3748,57158.0
2021-07-07 13:20:00,34.77,34.77,34.73,34.74,40252.0,33.3748,33.3748,33.3364,33.346,40252.0
2021-07-07 13:30:00,34.74,34.75,34.73,34.74,32148.0,33.346,33.3556,33.3364,33.346,32148.0
2021-07-07 13:40:00,34.73,34.76,34.73,34.75,47588.0,33.3364,33.3652,33.3364,33.3556,47588.0
2021-07-07 13:50:00,34.75,34.8,34.74,34.76,62784.0,33.3556,33.4036,33.346,33.3652,62784.0
2021-07-07 14:00:00,34.77,34.88,34.77,34.87,42046.0,33.3748,33.4803,33.3748,33.4708,42046.0
2021-07-07 14:10:00,34.87,34.88,34.77,34.84,55524.0,33.4708,33.4803,33.3748,33.442,55524.0
2021-07-07 14:20:00,34.84,34.84,34.8,34.8,47130.0,33.442,33.442,33.4036,33.4036,47130.0
2021-07-07 14:30:00,34.79,34.81,34.76,34.77,37380.0,33.394,33.4132,33.3652,33.3748,37380.0
2021-07-07 14:40:00,34.77,34.85,34.76,34.85,55134.0,33.3748,33.4516,33.3652,33.4516,55134.0
2021-07-07 14:50:00,34.85,34.9,34.84,34.9,47218.0,33.4516,33.4995,33.442,33.4995,47218.0
2021-07-07 15:00:00,34.9,34.92,34.89,34.92,40464.0,33.4995,33.5187,33.4899,33.5187,40464.0
2021-07-07 15:10:00,34.92,34.94,34.9,34.91,40640.0,33.5187,33.5379,33.4995,33.5091,40640.0
2021-07-07 15:20:00,34.91,34.94,34.88,34.92,82498.0,33.5091,33.5379,33.4803,33.5187,82498.0
2021-07-07 15:30:00,34.92,34.93,34.88,34.92,66874.0,33.5187,33.5283,33.4803,33.5187,66874.0
2021-07-07 15:40:00,34.92,34.94,34.9,34.91,94696.0,33.5187,33.5379,33.4995,33.5091,94696.0
2021-07-07 15:50:00,34.91,34.95,34.88,34.91,378700.0,33.5091,33.5475,33.4803,33.5091,378700.0
2021-07-08 09:30:00,34.4,34.43,34.23,34.27,109334.0,33.0196,33.0484,32.8564,32.8948,109334.0
2021-07-08 09:40:00,34.29,34.31,34.08,34.2,76118.0,32.914,32.9332,32.7125,32.8276,76118.0
2021-07-08 09:50:00,34.2,34.35,34.16,34.35,58600.0,32.8276,32.9716,32.7892,32.9716,58600.0
2021-07-08 10:00:00,34.35,34.38,34.25,34.34,55210.0,32.9716,33.0004,32.8756,32.962,55210.0
2021-07-08 10:10:00,34.35,34.37,34.26,34.27,58620.0,32.9716,32.9908,32.8852,32.8948,58620.0
2021-07-08 10:20:00,34.27,34.35,34.22,34.34,68936.0,32.8948,32.9716,32.8468,32.962,68936.0
2021-07-08 10:30:00,34.34,34.37,34.27,34.27,94790.0,32.962,32.9908,32.8948,32.8948,94790.0
2021-07-08 10:40:00,34.29,34.39,34.27,34.34,122350.0,32.914,33.01,32.8948,32.962,122350.0
2021-07-08 10:50:00,34.35,34.38,34.31,34.32,78262.0,32.9716,33.0004,32.9332,32.9428,78262.0
2021-07-08 11:00:00,34.32,34.48,34.32,34.48,68196.0,32.9428,33.0964,32.9428,33.0964,68196.0
2021-07-08 11:10:00,34.48,34.52,34.47,34.49,114642.0,33.0964,33.1348,33.0868,33.106,114642.0
2021-07-08 11:20:00,34.49,34.52,34.48,34.52,110434.0,33.106,33.1348,33.0964,33.1348,110434.0
2021-07-08 11:30:00,34.52,34.54,34.47,34.52,119278.0,33.1348,33.154,33.0868,33.1348,119278.0
2021-07-08 11:40:00,34.54,34.57,34.51,34.57,92020.0,33.154,33.1828,33.1252,33.1828,92020.0
2021-07-08 11:50:00,34.56,34.59,34.53,34.56,63420.0,33.1732,33.202,33.1444,33.1732,63420.0
2021-07-08 12:00:00,34.57,34.63,34.56,34.63,34708.0,33.1828,33.2404,33.1732,33.2404,34708.0
2021-07-08 12:10:00,34.63,34.63,34.59,34.6,28544.0,33.2404,33.2404,33.202,33.2116,28544.0
2021-07-08 12:20:00,34.6,34.63,34.59,34.61,38322.0,33.2116,33.2404,33.202,33.2212,38322.0
2021-07-08 12:30:00,34.61,34.63,34.6,34.61,25638.0,33.2212,33.2404,33.2116,33.2212,25638.0
2021-07-08 12:40:00,34.61,34.62,34.6,34.6,22004.0,33.2212,33.2308,33.2116,33.2116,22004.0
2021-07-08 12:50:00,34.61,34.63,34.59,34.6,26634.0,33.2212,33.2404,33.202,33.2116,26634.0
2021-07-08 13:00:00,34.6,34.6,34.56,34.56,58282.0,33.2116,33.2116,33.1732,33.1732,58282.0
2021-07-08 13:10:00,34.56,34.57,34.51,34.53,47810.0,33.1732,33.1828,33.1252,33.1444,47810.0
2021-07-08 13:20:00,34.52,34.55,34.49,34.55,19872.0,33.1348,33.1636,33.106,33.1636,19872.0
2021-07-08 13:30:00,34.55,34.55,34.51,34.52,22946.0,33.1636,33.1636,33.1252,33.1348,22946.0
2021-07-08 13:40:00,34.52,34.53,34.5,34.52,19488.0,33.1348,33.1444,33.1156,33.1348,19488.0
2021-07-08 13:50:00,34.51,34.52,34.46,34.47,15890.0,33.1252,33.1348,33.0772,33.0868,15890.0
2021-07-08 14:00:00,34.47,34.47,34.42,34.42,23686.0,33.0868,33.0868,33.0388,33.0388,23686.0
2021-07-08 14:10:00,34.42,34.43,34.38,34.39,42222.0,33.0388,33.0484,33.0004,33.01,42222.0
2021-07-08 14:20:00,34.38,34.4,34.35,34.36,31382.0,33.0004,33.0196,32.9716,32.9812,31382.0
2021-07-08 14:30:00,34.36,34.41,34.34,34.41,65940.0,32.9812,33.0292,32.962,33.0292,65940.0
2021-07-08 14:40:00,34.41,34.44,34.37,34.38,85430.0,33.0292,33.058,32.9908,33.0004,85430.0
2021-07-08 14:50:00,34.38,34.44,34.38,34.42,39906.0,33.0004,33.058,33.0004,33.0388,39906.0
2021-07-08 15:00:00,34.42,34.46,34.42,34.45,52236.0,33.0388,33.0772,33.0388,33.0676,52236.0
2021-07-08 15:10:00,34.45,34.46,34.41,34.44,46470.0,33.0676,33.0772,33.0292,33.058,46470.0
2021-07-08 15:20:00,34.44,34.49,34.43,34.48,43348.0,33.058,33.106,33.0484,33.0964,43348.0
2021-07-08 15:30:00,34.48,34.52,34.47,34.5,80590.0,33.0964,33.1348,33.0868,33.1156,80590.0
2021-07-08 15:40:00,34.5,34.5,34.41,34.41,104622.0,33.1156,33.1156,33.0292,33.0292,104622.0
2021-07-08 15:50:00,34.41,34.56,34.38,34.56,384122.0,33.0292,33.1732,33.0004,33.1732,384122.0
2021-07-09 09:30:00,34.85,34.93,34.6,34.9,113362.0,33.4516,33.5283,33.2116,33.4995,113362.0
2021-07-09 09:40:00,34.91,34.98,34.88,34.91,82654.0,33.5091,33.5763,33.4803,33.5091,82654.0
2021-07-09 09:50:00,34.93,35.05,34.92,34.99,83778.0,33.5283,33.6435,33.5187,33.5859,83778.0
2021-07-09 10:00:00,34.99,35.06,34.98,35.02,51596.0,33.5859,33.6531,33.5763,33.6147,51596.0
2021-07-09 10:10:00,35.02,35.08,35.0,35.07,58296.0,33.6147,33.6723,33.5955,33.6627,58296.0
2021-07-09 10:20:00,35.07,35.08,35.04,35.05,39776.0,33.6627,33.6723,33.6339,33.6435,39776.0
2021-07-09 10:30:00,35.05,35.15,35.05,35.1,375022.0,33.6435,33.7395,33.6435,33.6915,375022.0
2021-07-09 10:40:00,35.11,35.17,35.1,35.13,52480.0,33.7011,33.7587,33.6915,33.7203,52480.0
2021-07-09 10:50:00,35.13,35.17,35.12,35.13,104294.0,33.7203,33.7587,33.7107,33.7203,104294.0
2021-07-09 11:00:00,35.13,35.17,35.11,35.14,93100.0,33.7203,33.7587,33.7011,33.7299,93100.0
2021-07-09 11:10:00,35.14,35.19,35.12,35.15,126214.0,33.7299,33.7779,33.7107,33.7395,126214.0
2021-07-09 11:20:00,35.15,35.17,35.12,35.13,55838.0,33.7395,33.7587,33.7107,33.7203,55838.0
2021-07-09 11:30:00,35.13,35.16,35.13,35.13,48550.0,33.7203,33.7491,33.7203,33.7203,48550.0
2021-07-09 11:40:00,35.13,35.18,35.13,35.14,33900.0,33.7203,33.7683,33.7203,33.7299,33900.0
2021-07-09 11:50:00,35.14,35.16,35.1,35.11,32316.0,33.7299,33.7491,33.6915,33.7011,32316.0
2021-07-09 12:00:00,35.11,35.17,35.1,35.16,59842.0,33.7011,33.7587,33.6915,33.7491,59842.0
2021-07-09 12:10:00,35.15,35.16,35.13,35.13,31702.0,33.7395,33.7491,33.7203,33.7203,31702.0
2021-07-09 12:20:00,35.13,35.14,35.07,35.08,44486.0,33.7203,33.7299,33.6627,33.6723,44486.0
2021-07-09 12:30:00,35.08,35.08,35.06,35.08,42930.0,33.6723,33.6723,33.6531,33.6723,42930.0
2021-07-09 12:40:00,35.08,35.1,35.07,35.08,42378.0,33.6723,33.6915,33.6627,33.6723,42378.0
2021-07-09 12:50:00,35.08,35.1,35.06,35.06,26512.0,33.6723,33.6915,33.6531,33.6531,26512.0
2021-07-09 13:00:00,35.07,35.08,35.04,35.04,194930.0,33.6627,33.6723,33.6339,33.6339,194930.0
2021-07-09 13:10:00,35.04,35.06,35.01,35.01,195952.0,33.6339,33.6531,33.6051,33.6051,195952.0
2021-07-09 13:20:00,35.02,35.04,35.02,35.02,30092.0,33.6147,33.6339,33.6147,33.6147,30092.0
2021-07-09 13:30:00,35.02,35.06,35.0,35.04,85486.0,33.6147,33.6531,33.5955,33.6339,85486.0
2021-07-09 13:40:00,35.04,35.1,35.04,35.09,49468.0,33.6339,33.6915,33.6339,33.6819,49468.0
2021-07-09 13:50:00,35.09,35.12,35.09,35.11,52720.0,33.6819,33.7107,33.6819,33.7011,52720.0
2021-07-09 14:00:00,35.11,35.12,35.1,35.1,153704.0,33.7011,33.7107,33.6915,33.6915,153704.0
2021-07-09 14:10:00,35.1,35.11,35.06,35.07,33034.0,33.6915,33.7011,33.6531,33.6627,33034.0
2021-07-09 14:20:00,35.07,35.08,35.05,35.07,62008.0,33.6627,33.6723,33.6435,33.6627,62008.0
2021-07-09 14:30:00,35.07,35.1,35.07,35.1,30236.0,33.6627,33.6915,33.6627,33.6915,30236.0
2021-07-09 14:40:00,35.1,35.13,35.1,35.13,26210.0,33.6915,33.7203,33.6915,33.7203,26210.0
2021-07-09 14:50:00,35.12,35.13,35.1,35.12,32184.0,33.7107,33.7203,33.6915,33.7107,32184.0
2021-07-09 15:00:00,35.12,35.16,35.12,35.15,41374.0,33.7107,33.7491,33.7107,33.7395,41374.0
2021-07-09 15:10:00,35.15,35.17,35.14,35.15,33036.0,33.7395,33.7587,33.7299,33.7395,33036.0
2021-07-09 15:20:00,35.16,35.16,35.13,35.14,45988.0,33.7491,33.7491,33.7203,33.7299,45988.0
2021-07-09 15:30:00,35.15,35.16,35.13,35.14,58658.0,33.7395,33.7491,33.7203,33.7299,58658.0
2021-07-09 15:40:00,35.14,35.18,35.12,35.18,94600.0,33.7299,33.7683,33.7107,33.7683,94600.0
2021-07-09 15:50:00,35.19,35.2,35.14,35.16,321158.0,33.7779,33.7875,33.7299,33.7491,321158.0
2021-07-12 09:30:00,35.23,35.39,35.15,35.31,242256.0,33.8163,33.9699,33.7395,33.8931,242256.0
2021-07-12 09:40:00,35.33,35.35,35.24,35.33,97642.0,33.9123,33.9315,33.8259,33.9123,97642.0
2021-07-12 09:50:00,35.34,35.35,35.25,35.26,126164.0,33.9219,33.9315,33.8355,33.8451,126164.0
2021-07-12 10:00:00,35.26,35.38,35.26,35.32,65514.0,33.8451,33.9603,33.8451,33.9027,65514.0
2021-07-12 10:10:00,35.32,35.33,35.24,35.25,53346.0,33.9027,33.9123,33.8259,33.8355,53346.0
2021-07-12 10:20:00,35.24,35.25,35.13,35.16,89916.0,33.8259,33.8355,33.7203,33.7491,89916.0
2021-07-12 10:30:00,35.17,35.25,35.17,35.19,67042.0,33.7587,33.8355,33.7587,33.7779,67042.0
2021-07-12 10:40:00,35.2,35.23,35.15,35.15,84036.0,33.7875,33.8163,33.7395,33.7395,84036.0
2021-07-12 10:50:00,35.15,35.2,35.13,35.19,79054.0,33.7395,33.7875,33.7203,33.7779,79054.0
2021-07-12 11:00:00,35.19,35.2,35.15,35.18,101756.0,33.7779,33.7875,33.7395,33.7683,101756.0
2021-07-12 11:10:00,35.18,35.2,35.15,35.18,71714.0,33.7683,33.7875,33.7395,33.7683,71714.0
2021-07-12 11:20:00,35.17,35.2,35.16,35.19,109422.0,33.7587,33.7875,33.7491,33.7779,109422.0
2021-07-12 11:30:00,35.19,35.19,35.16,35.18,69770.0,33.7779,33.7779,33.7491,33.7683,69770.0
2021-07-12 11:40:00,35.17,35.24,35.17,35.24,56660.0,33.7587,33.8259,33.7587,33.8259,56660.0
2021-07-12 11:50:00,35.24,35.3,35.24,35.29,53074.0,33.8259,33.8835,33.8259,33.8739,53074.0
2021-07-12 12:00:00,35.29,35.33,35.26,35.27,67542.0,33.8739,33.9123,33.8451,33.8547,67542.0
2021-07-12 12:10:00,35.27,35.29,35.26,35.27,59396.0,33.8547,33.8739,33.8451,33.8547,59396.0
2021-07-12 12:20:00,35.27,35.27,35.22,35.23,80554.0,33.8547,33.8547,33.8067,33.8163,80554.0
2021-07-12 12:30:00,35.23,35.24,35.2,35.21,62748.0,33.8163,33.8259,33.7875,33.7971,62748.0
2021-07-12 12:40:00,35.2,35.2,35.16,35.16,42260.0,33.7875,33.7875,33.7491,33.7491,42260.0
2021-07-12 12:50:00,35.16,35.16,35.1,35.11,67542.0,33.7491,33.7491,33.6915,33.7011,67542.0
2021-07-12 13:00:00,35.11,35.13,35.06,35.06,110172.0,33.7011,33.7203,33.6531,33.6531,110172.0
2021-07-12 13:10:00,35.06,35.06,35.02,35.06,122650.0,33.6531,33.6531,33.6147,33.6531,122650.0
2021-07-12 13:20:00,35.06,35.12,35.06,35.12,68806.0,33.6531,33.7107,33.6531,33.7107,68806.0
2021-07-12 13:30:00,35.12,35.16,35.12,35.15,45898.0,33.7107,33.7491,33.7107,33.7395,45898.0
2021-07-12 13:40:00,35.15,35.17,35.1,35.1,74462.0,33.7395,33.7587,33.6915,33.6915,74462.0
2021-07-12 13:50:00,35.1,35.13,35.09,35.12,293706.0,33.6915,33.7203,33.6819,33.7107,293706.0
2021-07-12 14:00:00,35.12,35.19,35.12,35.19,126508.0,33.7107,33.7779,33.7107,33.7779,126508.0
2021-07-12 14:10:00,35.19,35.22,35.18,35.22,63274.0,33.7779,33.8067,33.7683,33.8067,63274.0
2021-07-12 14:20:00,35.23,35.24,35.21,35.24,76966.0,33.8163,33.8259,33.7971,33.8259,76966.0
2021-07-12 14:30:00,35.24,35.24,35.19,35.19,69982.0,33.8259,33.8259,33.7779,33.7779,69982.0
2021-07-12 14:40:00,35.2,35.22,35.17,35.2,58056.0,33.7875,33.8067,33.7587,33.7875,58056.0
2021-07-12 14:50:00,35.19,35.21,35.18,35.19,57122.0,33.7779,33.7971,33.7683,33.7779,57122.0
2021-07-12 15:00:00,35.19,35.19,35.14,35.17,49920.0,33.7779,33.7779,33.7299,33.7587,49920.0
2021-07-12 15:10:00,35.17,35.18,35.16,35.17,78352.0,33.7587,33.7683,33.7491,33.7587,78352.0
2021-07-12 15:20:00,35.17,35.23,35.17,35.22,63242.0,33.7587,33.8163,33.7587,33.8067,63242.0
2021-07-12 15:30:00,35.22,35.23,35.15,35.15,167890.0,33.8067,33.8163,33.7395,33.7395,167890.0
2021-07-12 15:40:00,35.16,35.18,35.14,35.17,95120.0,33.7491,33.7683,33.7299,33.7587,95120.0
2021-07-12 15:50:00,35.17,35.2,35.13,35.19,422284.0,33.7587,33.7875,33.7203,33.7779,422284.0
2021-07-13 09:30:00,34.99,35.17,34.99,35.1,93630.0,33.5859,33.7587,33.5859,33.6915,93630.0
2021-07-13 09:40:00,35.11,35.12,35.05,35.07,82338.0,33.7011,33.7107,33.6435,33.6627,82338.0
2021-07-13 09:50:00,35.07,35.13,35.05,35.08,78836.0,33.6627,33.7203,33.6435,33.6723,78836.0
2021-07-13 10:00:00,35.08,35.12,35.04,35.09,116658.0,33.6723,33.7107,33.6339,33.6819,116658.0
2021-07-13 10:10:00,35.09,35.15,35.09,35.13,31710.0,33.6819,33.7395,33.6819,33.7203,31710.0
2021-07-13 10:20:00,35.12,35.18,35.12,35.17,72322.0,33.7107,33.7683,33.7107,33.7587,72322.0
2021-07-13 10:30:00,35.17,35.26,35.17,35.21,71466.0,33.7587,33.8451,33.7587,33.7971,71466.0
2021-07-13 10:40:00,35.22,35.22,35.13,35.15,222262.0,33.8067,33.8067,33.7203,33.7395,222262.0
2021-07-13 10:50:00,35.15,35.18,35.13,35.14,58706.0,33.7395,33.7683,33.7203,33.7299,58706.0
2021-07-13 11:00:00,35.13,35.19,35.13,35.18,90174.0,33.7203,33.7779,33.7203,33.7683,90174.0
2021-07-13 11:10:00,35.18,35.2,35.15,35.19,116396.0,33.7683,33.7875,33.7395,33.7779,116396.0
2021-07-13 11:20:00,35.19,35.22,35.16,35.19,177928.0,33.7779,33.8067,33.7491,33.7779,177928.0
2021-07-13 11:30:00,35.19,35.21,35.16,35.17,53146.0,33.7779,33.7971,33.7491,33.7587,53146.0
2021-07-13 11:40:00,35.16,35.23,35.16,35.22,38218.0,33.7491,33.8163,33.7491,33.8067,38218.0
2021-07-13 11:50:00,35.21,35.24,35.2,35.24,22712.0,33.7971,33.8259,33.7875,33.8259,22712.0
2021-07-13 12:00:00,35.24,35.27,35.23,35.27,119310.0,33.8259,33.8547,33.8163,33.8547,119310.0
2021-07-13 12:10:00,35.27,35.3,35.26,35.29,72164.0,33.8547,33.8835,33.8451,33.8739,72164.0
2021-07-13 12:20:00,35.29,35.29,35.24,35.24,566768.0,33.8739,33.8739,33.8259,33.8259,566768.0
2021-07-13 12:30:00,35.24,35.24,35.08,35.11,344998.0,33.8259,33.8259,33.6723,33.7011,344998.0
2021-07-13 12:40:00,35.12,35.13,35.08,35.13,53520.0,33.7107,33.7203,33.6723,33.7203,53520.0
2021-07-13 12:50:00,35.13,35.13,35.1,35.12,41810.0,33.7203,33.7203,33.6915,33.7107,41810.0
2021-07-13 13:00:00,35.13,35.13,35.07,35.09,55198.0,33.7203,33.7203,33.6627,33.6819,55198.0
2021-07-13 13:10:00,35.09,35.1,35.04,35.04,41520.0,33.6819,33.6915,33.6339,33.6339,41520.0
2021-07-13 13:20:00,35.05,35.09,35.04,35.07,55048.0,33.6435,33.6819,33.6339,33.6627,55048.0
2021-07-13 13:30:00,35.06,35.07,35.03,35.05,39344.0,33.6531,33.6627,33.6243,33.6435,39344.0
2021-07-13 13:40:00,35.05,35.09,35.03,35.09,42642.0,33.6435,33.6819,33.6243,33.6819,42642.0
2021-07-13 13:50:00,35.09,35.1,35.07,35.09,35142.0,33.6819,33.6915,33.6627,33.6819,35142.0
2021-07-13 14:00:00,35.08,35.08,35.02,35.05,54476.0,33.6723,33.6723,33.6147,33.6435,54476.0
2021-07-13 14:10:00,35.05,35.11,35.05,35.1,46742.0,33.6435,33.7011,33.6435,33.6915,46742.0
2021-07-13 14:20:00,35.1,35.1,35.04,35.05,136168.0,33.6915,33.6915,33.6339,33.6435,136168.0
2021-07-13 14:30:00,35.04,35.04,34.98,34.98,90094.0,33.6339,33.6339,33.5763,33.5763,90094.0
2021-07-13 14:40:00,34.98,34.99,34.93,34.96,62280.0,33.5763,33.5859,33.5283,33.5571,62280.0
2021-07-13 14:50:00,34.96,35.04,34.96,35.03,51484.0,33.5571,33.6339,33.5571,33.6243,51484.0
2021-07-13 15:00:00,35.03,35.06,35.01,35.02,53304.0,33.6243,33.6531,33.6051,33.6147,53304.0
2021-07-13 15:10:00,35.02,35.02,34.96,35.01,60824.0,33.6147,33.6147,33.5571,33.6051,60824.0
2021-07-13 15:20:00,35.01,35.02,34.99,35.0,69124.0,33.6051,33.6147,33.5859,33.5955,69124.0
2021-07-13 15:30:00,35.01,35.06,34.98,35.05,92096.0,33.6051,33.6531,33.5763,33.6435,92096.0
2021-07-13 15:40:00,35.05,35.09,35.02,35.03,113520.0,33.6435,33.6819,33.6147,33.6243,113520.0
2021-07-13 15:50:00,35.02,35.04,34.95,34.97,393040.0,33.6147,33.6339,33.5475,33.5667,393040.0
2021-07-14 09:30:00,35.3,35.52,35.16,35.45,255162.0,33.8835,34.0947,33.7491,34.0275,255162.0
2021-07-14 09:40:00,35.46,35.48,35.3,35.3,157402.0,34.0371,34.0563,33.8835,33.8835,157402.0
2021-07-14 09:50:00,35.31,35.31,35.14,35.17,80316.0,33.8931,33.8931,33.7299,33.7587,80316.0
2021-07-14 10:00:00,35.18,35.2,35.08,35.11,113684.0,33.7683,33.7875,33.6723,33.7011,113684.0
2021-07-14 10:10:00,35.1,35.15,35.09,35.1,152304.0,33.6915,33.7395,33.6819,33.6915,152304.0
2021-07-14 10:20:00,35.1,35.1,34.9,34.9,99410.0,33.6915,33.6915,33.4995,33.4995,99410.0
2021-07-14 10:30:00,34.92,34.97,34.88,34.93,105562.0,33.5187,33.5667,33.4803,33.5283,105562.0
2021-07-14 10:40:00,34.93,34.99,34.91,34.96,84566.0,33.5283,33.5859,33.5091,33.5571,84566.0
2021-07-14 10:50:00,34.96,34.97,34.91,34.92,117908.0,33.5571,33.5667,33.5091,33.5187,117908.0
2021-07-14 11:00:00,34.92,34.92,34.87,34.87,107658.0,33.5187,33.5187,33.4708,33.4708,107658.0
2021-07-14 11:10:00,34.86,34.92,34.86,34.91,67966.0,33.4612,33.5187,33.4612,33.5091,67966.0
2021-07-14 11:20:00,34.91,34.95,34.83,34.85,79572.0,33.5091,33.5475,33.4324,33.4516,79572.0
2021-07-14 11:30:00,34.85,34.89,34.85,34.88,56566.0,33.4516,33.4899,33.4516,33.4803,56566.0
2021-07-14 11:40:00,34.87,34.88,34.83,34.85,57762.0,33.4708,33.4803,33.4324,33.4516,57762.0
2021-07-14 11:50:00,34.85,34.86,34.81,34.81,64976.0,33.4516,33.4612,33.4132,33.4132,64976.0
2021-07-14 12:00:00,34.81,34.97,34.81,34.95,49026.0,33.4132,33.5667,33.4132,33.5475,49026.0
2021-07-14 12:10:00,34.95,34.97,34.93,34.96,49320.0,33.5475,33.5667,33.5283,33.5571,49320.0
2021-07-14 12:20:00,34.96,34.98,34.95,34.98,34050.0,33.5571,33.5763,33.5475,33.5763,34050.0
2021-07-14 12:30:00,34.97,34.99,34.92,34.92,70906.0,33.5667,33.5859,33.5187,33.5187,70906.0
2021-07-14 12:40:00,34.92,34.95,34.89,34.91,96124.0,33.5187,33.5475,33.4899,33.5091,96124.0
2021-07-14 12:50:00,34.91,34.93,34.89,34.89,76498.0,33.5091,33.5283,33.4899,33.4899,76498.0
2021-07-14 13:00:00,34.89,34.91,34.85,34.85,67286.0,33.4899,33.5091,33.4516,33.4516,67286.0
2021-07-14 13:10:00,34.86,34.88,34.83,34.84,44328.0,33.4612,33.4803,33.4324,33.442,44328.0
2021-07-14 13:20:00,34.84,34.87,34.84,34.87,39448.0,33.442,33.4708,33.442,33.4708,39448.0
2021-07-14 13:30:00,34.87,34.94,34.85,34.93,92290.0,33.4708,33.5379,33.4516,33.5283,92290.0
2021-07-14 13:40:00,34.94,34.94,34.87,34.88,57856.0,33.5379,33.5379,33.4708,33.4803,57856.0
2021-07-14 13:50:00,34.88,34.95,34.87,34.93,70010.0,33.4803,33.5475,33.4708,33.5283,70010.0
2021-07-14 14:00:00,34.93,34.94,34.91,34.94,81466.0,33.5283,33.5379,33.5091,33.5379,81466.0
2021-07-14 14:10:00,34.93,35.02,34.93,35.0,56532.0,33.5283,33.6147,33.5283,33.5955,56532.0
2021-07-14 14:20:00,34.99,35.02,34.97,34.99,79654.0,33.5859,33.6147,33.5667,33.5859,79654.0
2021-07-14 14:30:00,34.99,34.99,34.96,34.97,72578.0,33.5859,33.5859,33.5571,33.5667,72578.0
2021-07-14 14:40:00,34.97,34.97,34.94,34.94,84084.0,33.5667,33.5667,33.5379,33.5379,84084.0
2021-07-14 14:50:00,34.94,34.96,34.94,34.95,103116.0,33.5379,33.5571,33.5379,33.5475,103116.0
2021-07-14 15:00:00,34.96,35.01,34.95,34.97,108612.0,33.5571,33.6051,33.5475,33.5667,108612.0
2021-07-14 15:10:00,34.97,34.98,34.94,34.96,76084.0,33.5667,33.5763,33.5379,33.5571,76084.0
2021-07-14 15:20:00,34.96,34.96,34.92,34.94,113948.0,33.5571,33.5571,33.5187,33.5379,113948.0
2021-07-14 15:30:00,34.93,34.96,34.91,34.95,146954.0,33.5283,33.5571,33.5091,33.5475,146954.0
2021-07-14 15:40:00,34.95,34.96,34.91,34.95,208742.0,33.5475,33.5571,33.5091,33.5475,208742.0
2021-07-14 15:50:00,34.95,34.95,34.87,34.93,675676.0,33.5475,33.5475,33.4708,33.5283,675676.0
2021-07-15 09:30:00,34.73,34.81,34.67,34.73,113972.0,33.3364,33.4132,33.2788,33.3364,113972.0
2021-07-15 09:40:00,34.72,34.76,34.56,34.72,71340.0,33.3268,33.3652,33.1732,33.3268,71340.0
2021-07-15 09:50:00,34.73,34.82,34.7,34.82,72564.0,33.3364,33.4228,33.3076,33.4228,72564.0
2021-07-15 10:00:00,34.82,34.83,34.74,34.79,139538.0,33.4228,33.4324,33.346,33.394,139538.0
2021-07-15 10:10:00,34.79,34.87,34.74,34.74,150170.0,33.394,33.4708,33.346,33.346,150170.0
2021-07-15 10:20:00,34.74,34.74,34.62,34.66,119626.0,33.346,33.346,33.2308,33.2692,119626.0
2021-07-15 10:30:00,34.66,34.75,34.61,34.75,96740.0,33.2692,33.3556,33.2212,33.3556,96740.0
2021-07-15 10:40:00,34.74,34.74,34.6,34.68,86568.0,33.346,33.346,33.2116,33.2884,86568.0
2021-07-15 10:50:00,34.68,34.69,34.65,34.66,183112.0,33.2884,33.298,33.2596,33.2692,183112.0
2021-07-15 11:00:00,34.66,34.66,34.57,34.62,104052.0,33.2692,33.2692,33.1828,33.2308,104052.0
2021-07-15 11:10:00,34.62,34.63,34.58,34.63,103922.0,33.2308,33.2404,33.1924,33.2404,103922.0
2021-07-15 11:20:00,34.63,34.66,34.62,34.66,60318.0,33.2404,33.2692,33.2308,33.2692,60318.0
2021-07-15 11:30:00,34.66,34.73,34.65,34.71,73784.0,33.2692,33.3364,33.2596,33.3172,73784.0
2021-07-15 11:40:00,34.71,34.73,34.66,34.67,108772.0,33.3172,33.3364,33.2692,33.2788,108772.0
2021-07-15 11:50:00,34.68,34.68,34.58,34.63,305752.0,33.2884,33.2884,33.1924,33.2404,305752.0
2021-07-15 12:00:00,34.62,34.67,34.55,34.56,85788.0,33.2308,33.2788,33.1636,33.1732,85788.0
2021-07-15 12:10:00,34.56,34.62,34.55,34.56,98488.0,33.1732,33.2308,33.1636,33.1732,98488.0
2021-07-15 12:20:00,34.56,34.58,34.54,34.56,82870.0,33.1732,33.1924,33.154,33.1732,82870.0
2021-07-15 12:30:00,34.55,34.61,34.54,34.6,55444.0,33.1636,33.2212,33.154,33.2116,55444.0
2021-07-15 12:40:00,34.61,34.66,34.61,34.63,74724.0,33.2212,33.2692,33.2212,33.2404,74724.0
2021-07-15 12:50:00,34.64,34.65,34.62,34.63,49884.0,33.25,33.2596,33.2308,33.2404,49884.0
2021-07-15 13:00:00,34.62,34.63,34.59,34.6,77856.0,33.2308,33.2404,33.202,33.2116,77856.0
2021-07-15 13:10:00,34.6,34.6,34.52,34.53,53620.0,33.2116,33.2116,33.1348,33.1444,53620.0
2021-07-15 13:20:00,34.53,34.58,34.53,34.58,40336.0,33.1444,33.1924,33.1444,33.1924,40336.0
2021-07-15 13:30:00,34.57,34.57,34.45,34.47,112386.0,33.1828,33.1828,33.0676,33.0868,112386.0
2021-07-15 13:40:00,34.47,34.52,34.45,34.49,114502.0,33.0868,33.1348,33.0676,33.106,114502.0
2021-07-15 13:50:00,34.48,34.48,34.38,34.38,104384.0,33.0964,33.0964,33.0004,33.0004,104384.0
2021-07-15 14:00:00,34.38,34.44,34.37,34.42,134978.0,33.0004,33.058,32.9908,33.0388,134978.0
2021-07-15 14:10:00,34.42,34.48,34.39,34.46,81286.0,33.0388,33.0964,33.01,33.0772,81286.0
2021-07-15 14:20:00,34.46,34.49,34.44,34.46,73096.0,33.0772,33.106,33.058,33.0772,73096.0
2021-07-15 14:30:00,34.46,34.48,34.44,34.48,58608.0,33.0772,33.0964,33.058,33.0964,58608.0
2021-07-15 14:40:00,34.48,34.52,34.44,34.52,66616.0,33.0964,33.1348,33.058,33.1348,66616.0
2021-07-15 14:50:00,34.52,34.56,34.49,34.55,55278.0,33.1348,33.1732,33.106,33.1636,55278.0
2021-07-15 15:00:00,34.55,34.59,34.55,34.58,77248.0,33.1636,33.202,33.1636,33.1924,77248.0
2021-07-15 15:10:00,34.57,34.58,34.54,34.57,71854.0,33.1828,33.1924,33.154,33.1828,71854.0
2021-07-15 15:20:00,34.57,34.58,34.54,34.57,79616.0,33.1828,33.1924,33.154,33.1828,79616.0
2021-07-15 15:30:00,34.57,34.62,34.57,34.59,127638.0,33.1828,33.2308,33.1828,33.202,127638.0
2021-07-15 15:40:00,34.59,34.59,34.52,34.55,236756.0,33.202,33.202,33.1348,33.1636,236756.0
2021-07-15 15:50:00,34.55,34.61,34.52,34.55,642314.0,33.1636,33.2212,33.1348,33.1636,642314.0
2021-07-16 09:30:00,34.69,34.84,34.65,34.69,207312.0,33.298,33.442,33.2596,33.298,207312.0
2021-07-16 09:40:00,34.68,34.7,34.52,34.53,91770.0,33.2884,33.3076,33.1348,33.1444,91770.0
2021-07-16 09:50:00,34.52,34.6,34.48,34.56,181638.0,33.1348,33.2116,33.0964,33.1732,181638.0
2021-07-16 10:00:00,34.54,34.55,34.48,34.49,87312.0,33.154,33.1636,33.0964,33.106,87312.0
2021-07-16 10:10:00,34.49,34.54,34.42,34.45,189816.0,33.106,33.154,33.0388,33.0676,189816.0
2021-07-16 10:20:00,34.46,34.47,34.37,34.38,84114.0,33.0772,33.0868,32.9908,33.0004,84114.0
2021-07-16 10:30:00,34.37,34.47,34.34,34.46,144630.0,32.9908,33.0868,32.962,33.0772,144630.0
2021-07-16 10:40:00,34.46,34.46,34.37,34.4,142782.0,33.0772,33.0772,32.9908,33.0196,142782.0
2021-07-16 10:50:00,34.41,34.5,34.41,34.45,147296.0,33.0292,33.1156,33.0292,33.0676,147296.0
2021-07-16 11:00:00,34.45,34.47,34.38,34.41,76134.0,33.0676,33.0868,33.0004,33.0292,76134.0
2021-07-16 11:10:00,34.41,34.44,34.37,34.4,146582.0,33.0292,33.058,32.9908,33.0196,146582.0
2021-07-16 11:20:00,34.41,34.49,34.4,34.46,130726.0,33.0292,33.106,33.0196,33.0772,130726.0
2021-07-16 11:30:00,34.46,34.52,34.46,34.52,92486.0,33.0772,33.1348,33.0772,33.1348,92486.0
2021-07-16 11:40:00,34.52,34.54,34.49,34.51,96866.0,33.1348,33.154,33.106,33.1252,96866.0
2021-07-16 11:50:00,34.51,34.56,34.46,34.55,124698.0,33.1252,33.1732,33.0772,33.1636,124698.0
2021-07-16 12:00:00,34.55,34.59,34.52,34.58,92584.0,33.1636,33.202,33.1348,33.1924,92584.0
2021-07-16 12:10:00,34.58,34.59,34.56,34.57,76430.0,33.1924,33.202,33.1732,33.1828,76430.0
2021-07-16 12:20:00,34.58,34.58,34.48,34.49,178974.0,33.1924,33.1924,33.0964,33.106,178974.0
2021-07-16 12:30:00,34.49,34.49,34.45,34.46,68106.0,33.106,33.106,33.0676,33.0772,68106.0
2021-07-16 12:40:00,34.46,34.48,34.45,34.47,131830.0,33.0772,33.0964,33.0676,33.0868,131830.0
2021-07-16 12:50:00,34.47,34.48,34.44,34.45,85134.0,33.0868,33.0964,33.058,33.0676,85134.0
2021-07-16 13:00:00,34.45,34.49,34.45,34.49,89760.0,33.0676,33.106,33.0676,33.106,89760.0
2021-07-16 13:10:00,34.49,34.49,34.47,34.48,151406.0,33.106,33.106,33.0868,33.0964,151406.0
2021-07-16 13:20:00,34.48,34.48,34.37,34.38,70834.0,33.0964,33.0964,32.9908,33.0004,70834.0
2021-07-16 13:30:00,34.38,34.4,34.33,34.35,61178.0,33.0004,33.0196,32.9524,32.9716,61178.0
2021-07-16 13:40:00,34.35,34.35,34.28,34.31,65678.0,32.9716,32.9716,32.9044,32.9332,65678.0
2021-07-16 13:50:00,34.31,34.31,34.23,34.24,140250.0,32.9332,32.9332,32.8564,32.866,140250.0
2021-07-16 14:00:00,34.24,34.27,34.23,34.25,84242.0,32.866,32.8948,32.8564,32.8756,84242.0
2021-07-16 14:10:00,34.24,34.29,34.21,34.29,64218.0,32.866,32.914,32.8372,32.914,64218.0
2021-07-16 14:20:00,34.29,34.3,34.23,34.23,76932.0,32.914,32.9236,32.8564,32.8564,76932.0
2021-07-16 14:30:00,34.23,34.26,34.22,34.22,74282.0,32.8564,32.8852,32.8468,32.8468,74282.0
2021-07-16 14:40:00,34.22,34.24,34.16,34.17,79884.0,32.8468,32.866,32.7892,32.7988,79884.0
2021-07-16 14:50:00,34.17,34.19,34.15,34.18,76314.0,32.7988,32.818,32.7796,32.8084,76314.0
2021-07-16 15:00:00,34.18,34.22,34.16,34.2,134240.0,32.8084,32.8468,32.7892,32.8276,134240.0
2021-07-16 15:10:00,34.2,34.23,34.17,34.23,68470.0,32.8276,32.8564,32.7988,32.8564,68470.0
2021-07-16 15:20:00,34.22,34.22,34.13,34.14,102592.0,32.8468,32.8468,32.7604,32.77,102592.0
2021-07-16 15:30:00,34.14,34.17,34.1,34.1,140330.0,32.77,32.7988,32.7316,32.7316,140330.0
2021-07-16 15:40:00,34.1,34.14,33.99,33.99,291014.0,32.7316,32.77,32.6261,32.6261,291014.0
2021-07-16 15:50:00,33.99,34.07,33.95,34.02,787912.0,32.6261,32.7029,32.5877,32.6549,787912.0
2021-07-19 09:30:00,33.46,33.66,33.38,33.63,217392.0,32.1173,32.3093,32.0405,32.2805,217392.0
2021-07-19 09:40:00,33.6,33.7,33.56,33.57,84648.0,32.2517,32.3477,32.2133,32.2229,84648.0
2021-07-19 09:50:00,33.55,33.55,33.41,33.45,99298.0,32.2037,32.2037,32.0693,32.1077,99298.0
2021-07-19 10:00:00,33.46,33.63,33.41,33.6,122124.0,32.1173,32.2805,32.0693,32.2517,122124.0
2021-07-19 10:10:00,33.6,33.61,33.38,33.41,161904.0,32.2517,32.2613,32.0405,32.0693,161904.0
2021-07-19 10:20:00,33.41,33.59,33.38,33.59,95146.0,32.0693,32.2421,32.0405,32.2421,95146.0
2021-07-19 10:30:00,33.59,33.65,33.51,33.63,152562.0,32.2421,32.2997,32.1653,32.2805,152562.0
2021-07-19 10:40:00,33.64,33.75,33.58,33.73,158472.0,32.2901,32.3957,32.2325,32.3765,158472.0
2021-07-19 10:50:00,33.74,33.74,33.61,33.69,78020.0,32.3861,32.3861,32.2613,32.3381,78020.0
2021-07-19 11:00:00,33.7,33.79,33.63,33.79,71342.0,32.3477,32.4341,32.2805,32.4341,71342.0
2021-07-19 11:10:00,33.78,33.82,33.76,33.79,57860.0,32.4245,32.4629,32.4053,32.4341,57860.0
2021-07-19 11:20:00,33.8,33.8,33.7,33.74,58904.0,32.4437,32.4437,32.3477,32.3861,58904.0
2021-07-19 11:30:00,33.73,33.82,33.72,33.77,50416.0,32.3765,32.4629,32.3669,32.4149,50416.0
2021-07-19 11:40:00,33.77,33.84,33.76,33.83,37352.0,32.4149,32.4821,32.4053,32.4725,37352.0
2021-07-19 11:50:00,33.83,33.85,33.79,33.83,43380.0,32.4725,32.4917,32.4341,32.4725,43380.0
2021-07-19 12:00:00,33.82,33.82,33.72,33.74,46334.0,32.4629,32.4629,32.3669,32.3861,46334.0
2021-07-19 12:10:00,33.75,33.77,33.7,33.72,44034.0,32.3957,32.4149,32.3477,32.3669,44034.0
2021-07-19 12:20:00,33.72,33.74,33.64,33.65,57966.0,32.3669,32.3861,32.2901,32.2997,57966.0
2021-07-19 12:30:00,33.65,33.66,33.6,33.64,59190.0,32.2997,32.3093,32.2517,32.2901,59190.0
2021-07-19 12:40:00,33.64,33.65,33.58,33.62,66872.0,32.2901,32.2997,32.2325,32.2709,66872.0
2021-07-19 12:50:00,33.62,33.65,33.6,33.63,50108.0,32.2709,32.2997,32.2517,32.2805,50108.0
2021-07-19 13:00:00,33.63,33.68,33.62,33.68,51330.0,32.2805,32.3285,32.2709,32.3285,51330.0
2021-07-19 13:10:00,33.68,33.7,33.64,33.65,58320.0,32.3285,32.3477,32.2901,32.2997,58320.0
2021-07-19 13:20:00,33.65,33.66,33.6,33.65,78226.0,32.2997,32.3093,32.2517,32.2997,78226.0
2021-07-19 13:30:00,33.65,33.68,33.6,33.66,88374.0,32.2997,32.3285,32.2517,32.3093,88374.0
2021-07-19 13:40:00,33.66,33.68,33.6,33.6,77642.0,32.3093,32.3285,32.2517,32.2517,77642.0
2021-07-19 13:50:00,33.6,33.67,33.58,33.62,92490.0,32.2517,32.3189,32.2325,32.2709,92490.0
2021-07-19 14:00:00,33.63,33.71,33.62,33.66,88720.0,32.2805,32.3573,32.2709,32.3093,88720.0
2021-07-19 14:10:00,33.66,33.71,33.66,33.7,59432.0,32.3093,32.3573,32.3093,32.3477,59432.0
2021-07-19 14:20:00,33.7,33.7,33.65,33.68,78758.0,32.3477,32.3477,32.2997,32.3285,78758.0
2021-07-19 14:30:00,33.68,33.68,33.56,33.57,59934.0,32.3285,32.3285,32.2133,32.2229,59934.0
2021-07-19 14:40:00,33.56,33.58,33.54,33.58,62918.0,32.2133,32.2325,32.1941,32.2325,62918.0
2021-07-19 14:50:00,33.58,33.6,33.53,33.55,78130.0,32.2325,32.2517,32.1845,32.2037,78130.0
2021-07-19 15:00:00,33.54,33.62,33.52,33.6,95432.0,32.1941,32.2709,32.1749,32.2517,95432.0
2021-07-19 15:10:00,33.6,33.66,33.57,33.58,108342.0,32.2517,32.3093,32.2229,32.2325,108342.0
2021-07-19 15:20:00,33.59,33.66,33.57,33.63,128090.0,32.2421,32.3093,32.2229,32.2805,128090.0
2021-07-19 15:30:00,33.63,33.67,33.59,33.67,181476.0,32.2805,32.3189,32.2421,32.3189,181476.0
2021-07-19 15:40:00,33.67,33.7,33.62,33.69,214432.0,32.3189,32.3477,32.2709,32.3381,214432.0
2021-07-19 15:50:00,33.69,33.75,33.66,33.71,928048.0,32.3381,32.3957,32.3093,32.3573,928048.0
2021-07-20 09:30:00,33.9,33.93,33.75,33.85,116188.0,32.5397,32.5685,32.3957,32.4917,116188.0
2021-07-20 09:40:00,33.82,33.85,33.74,33.85,57390.0,32.4629,32.4917,32.3861,32.4917,57390.0
2021-07-20 09:50:00,33.85,33.92,33.8,33.91,54862.0,32.4917,32.5589,32.4437,32.5493,54862.0
2021-07-20 10:00:00,33.92,33.99,33.9,33.94,67006.0,32.5589,32.6261,32.5397,32.5781,67006.0
2021-07-20 10:10:00,33.93,34.08,33.92,34.07,71828.0,32.5685,32.7125,32.5589,32.7029,71828.0
2021-07-20 10:20:00,34.06,34.11,34.04,34.06,84324.0,32.6933,32.7412,32.6741,32.6933,84324.0
2021-07-20 10:30:00,34.05,34.07,34.02,34.04,49268.0,32.6837,32.7029,32.6549,32.6741,49268.0
2021-07-20 10:40:00,34.05,34.14,34.05,34.14,47980.0,32.6837,32.77,32.6837,32.77,47980.0
2021-07-20 10:50:00,34.15,34.16,34.1,34.13,66242.0,32.7796,32.7892,32.7316,32.7604,66242.0
2021-07-20 11:00:00,34.12,34.2,34.12,34.18,31544.0,32.7508,32.8276,32.7508,32.8084,31544.0
2021-07-20 11:10:00,34.18,34.18,34.08,34.1,66218.0,32.8084,32.8084,32.7125,32.7316,66218.0
2021-07-20 11:20:00,34.1,34.13,34.07,34.08,52068.0,32.7316,32.7604,32.7029,32.7125,52068.0
2021-07-20 11:30:00,34.08,34.1,34.08,34.1,37568.0,32.7125,32.7316,32.7125,32.7316,37568.0
2021-07-20 11:40:00,34.1,34.23,34.1,34.23,36544.0,32.7316,32.8564,32.7316,32.8564,36544.0
2021-07-20 11:50:00,34.24,34.27,34.23,34.27,24864.0,32.866,32.8948,32.8564,32.8948,24864.0
2021-07-20 12:00:00,34.27,34.31,34.24,34.27,29664.0,32.8948,32.9332,32.866,32.8948,29664.0
2021-07-20 12:10:00,34.27,34.3,34.24,34.3,43200.0,32.8948,32.9236,32.866,32.9236,43200.0
2021-07-20 12:20:00,34.3,34.35,34.3,34.35,24732.0,32.9236,32.9716,32.9236,32.9716,24732.0
2021-07-20 12:30:00,34.35,34.41,34.35,34.38,36290.0,32.9716,33.0292,32.9716,33.0004,36290.0
2021-07-20 12:40:00,34.38,34.41,34.38,34.4,27328.0,33.0004,33.0292,33.0004,33.0196,27328.0
2021-07-20 12:50:00,34.4,34.43,34.4,34.41,32028.0,33.0196,33.0484,33.0196,33.0292,32028.0
2021-07-20 13:00:00,34.42,34.44,34.33,34.33,54642.0,33.0388,33.058,32.9524,32.9524,54642.0
2021-07-20 13:10:00,34.33,34.35,34.31,34.32,39310.0,32.9524,32.9716,32.9332,32.9428,39310.0
2021-07-20 13:20:00,34.32,34.32,34.27,34.28,32878.0,32.9428,32.9428,32.8948,32.9044,32878.0
2021-07-20 13:30:00,34.29,34.31,34.24,34.24,62320.0,32.914,32.9332,32.866,32.866,62320.0
2021-07-20 13:40:00,34.24,34.26,34.22,34.24,49792.0,32.866,32.8852,32.8468,32.866,49792.0
2021-07-20 13:50:00,34.25,34.34,34.24,34.31,52120.0,32.8756,32.962,32.866,32.9332,52120.0
2021-07-20 14:00:00,34.31,34.38,34.31,34.36,52424.0,32.9332,33.0004,32.9332,32.9812,52424.0
2021-07-20 14:10:00,34.36,34.42,34.35,34.4,53802.0,32.9812,33.0388,32.9716,33.0196,53802.0
2021-07-20 14:20:00,34.4,34.4,34.35,34.4,59530.0,33.0196,33.0196,32.9716,33.0196,59530.0
2021-07-20 14:30:00,34.41,34.44,34.4,34.41,46212.0,33.0292,33.058,33.0196,33.0292,46212.0
2021-07-20 14:40:00,34.41,34.42,34.37,34.38,62052.0,33.0292,33.0388,32.9908,33.0004,62052.0
2021-07-20 14:50:00,34.38,34.42,34.35,34.37,61308.0,33.0004,33.0388,32.9716,32.9908,61308.0
2021-07-20 15:00:00,34.38,34.44,34.37,34.42,51746.0,33.0004,33.058,32.9908,33.0388,51746.0
2021-07-20 15:10:00,34.42,34.47,34.42,34.44,65794.0,33.0388,33.0868,33.0388,33.058,65794.0
2021-07-20 15:20:00,34.44,34.46,34.4,34.42,62398.0,33.058,33.0772,33.0196,33.0388,62398.0
2021-07-20 15:30:00,34.42,34.42,34.38,34.38,106906.0,33.0388,33.0388,33.0004,33.0004,106906.0
2021-07-20 15:40:00,34.38,34.38,34.29,34.33,204392.0,33.0004,33.0004,32.914,32.9524,204392.0
2021-07-20 15:50:00,34.34,34.35,34.27,34.31,437846.0,32.962,32.9716,32.8948,32.9332,437846.0
2021-07-21 09:30:00,34.46,34.79,34.45,34.78,245004.0,33.0772,33.394,33.0676,33.3844,245004.0
2021-07-21 09:40:00,34.77,34.9,34.76,34.86,190894.0,33.3748,33.4995,33.3652,33.4612,190894.0
2021-07-21 09:50:00,34.87,34.97,34.87,34.96,142768.0,33.4708,33.5667,33.4708,33.5571,142768.0
2021-07-21 10:00:00,34.96,34.99,34.87,34.87,107466.0,33.5571,33.5859,33.4708,33.4708,107466.0
2021-07-21 10:10:00,34.87,34.92,34.85,34.87,96898.0,33.4708,33.5187,33.4516,33.4708,96898.0
2021-07-21 10:20:00,34.87,34.95,34.87,34.87,193320.0,33.4708,33.5475,33.4708,33.4708,193320.0
2021-07-21 10:30:00,34.87,34.9,34.83,34.87,126682.0,33.4708,33.4995,33.4324,33.4708,126682.0
2021-07-21 10:40:00,34.87,34.88,34.79,34.81,88936.0,33.4708,33.4803,33.394,33.4132,88936.0
2021-07-21 10:50:00,34.81,34.82,34.77,34.79,63256.0,33.4132,33.4228,33.3748,33.394,63256.0
2021-07-21 11:00:00,34.79,34.85,34.79,34.83,75322.0,33.394,33.4516,33.394,33.4324,75322.0
2021-07-21 11:10:00,34.84,34.88,34.83,34.88,61618.0,33.442,33.4803,33.4324,33.4803,61618.0
2021-07-21 11:20:00,34.88,34.93,34.85,34.88,78554.0,33.4803,33.5283,33.4516,33.4803,78554.0
2021-07-21 11:30:00,34.88,34.92,34.85,34.9,72882.0,33.4803,33.5187,33.4516,33.4995,72882.0
2021-07-21 11:40:00,34.9,34.99,34.9,34.98,82002.0,33.4995,33.5859,33.4995,33.5763,82002.0
2021-07-21 11:50:00,34.99,35.02,34.94,34.95,79886.0,33.5859,33.6147,33.5379,33.5475,79886.0
2021-07-21 12:00:00,34.96,34.97,34.94,34.96,38888.0,33.5571,33.5667,33.5379,33.5571,38888.0
2021-07-21 12:10:00,34.95,34.98,34.93,34.97,72560.0,33.5475,33.5763,33.5283,33.5667,72560.0
2021-07-21 12:20:00,34.97,34.99,34.93,34.93,60608.0,33.5667,33.5859,33.5283,33.5283,60608.0
2021-07-21 12:30:00,34.93,34.96,34.91,34.93,208176.0,33.5283,33.5571,33.5091,33.5283,208176.0
2021-07-21 12:40:00,34.93,34.93,34.88,34.89,87904.0,33.5283,33.5283,33.4803,33.4899,87904.0
2021-07-21 12:50:00,34.89,34.93,34.85,34.86,205400.0,33.4899,33.5283,33.4516,33.4612,205400.0
2021-07-21 13:00:00,34.85,34.94,34.85,34.94,168728.0,33.4516,33.5379,33.4516,33.5379,168728.0
2021-07-21 13:10:00,34.94,34.94,34.9,34.93,61398.0,33.5379,33.5379,33.4995,33.5283,61398.0
2021-07-21 13:20:00,34.93,34.98,34.93,34.96,61304.0,33.5283,33.5763,33.5283,33.5571,61304.0
2021-07-21 13:30:00,34.96,35.01,34.96,35.0,88422.0,33.5571,33.6051,33.5571,33.5955,88422.0
2021-07-21 13:40:00,34.99,35.02,34.99,35.02,53434.0,33.5859,33.6147,33.5859,33.6147,53434.0
2021-07-21 13:50:00,35.02,35.03,35.01,35.02,59192.0,33.6147,33.6243,33.6051,33.6147,59192.0
2021-07-21 14:00:00,35.02,35.04,34.99,34.99,58056.0,33.6147,33.6339,33.5859,33.5859,58056.0
2021-07-21 14:10:00,34.99,34.99,34.95,34.95,62668.0,33.5859,33.5859,33.5475,33.5475,62668.0
2021-07-21 14:20:00,34.95,34.97,34.93,34.97,107110.0,33.5475,33.5667,33.5283,33.5667,107110.0
2021-07-21 14:30:00,34.97,34.99,34.95,34.99,56058.0,33.5667,33.5859,33.5475,33.5859,56058.0
2021-07-21 14:40:00,34.99,35.0,34.95,34.95,59912.0,33.5859,33.5955,33.5475,33.5475,59912.0
2021-07-21 14:50:00,34.95,34.99,34.95,34.98,66970.0,33.5475,33.5859,33.5475,33.5763,66970.0
2021-07-21 15:00:00,34.98,35.02,34.96,35.02,145126.0,33.5763,33.6147,33.5571,33.6147,145126.0
2021-07-21 15:10:00,35.02,35.02,34.98,35.01,177938.0,33.6147,33.6147,33.5763,33.6051,177938.0
2021-07-21 15:20:00,35.01,35.02,34.99,35.02,160898.0,33.6051,33.6147,33.5859,33.6147,160898.0
2021-07-21 15:30:00,35.02,35.05,35.0,35.03,129766.0,33.6147,33.6435,33.5955,33.6243,129766.0
2021-07-21 15:40:00,35.03,35.05,34.98,34.99,154474.0,33.6243,33.6435,33.5763,33.5859,154474.0
2021-07-21 15:50:00,34.98,35.1,34.95,35.08,914376.0,33.5763,33.6915,33.5475,33.6723,914376.0
2021-07-22 09:30:00,35.17,35.32,34.92,35.07,166952.0,33.7587,33.9027,33.5187,33.6627,166952.0
2021-07-22 09:40:00,35.07,35.12,34.97,35.01,61512.0,33.6627,33.7107,33.5667,33.6051,61512.0
2021-07-22 09:50:00,35.01,35.07,34.94,34.94,113268.0,33.6051,33.6627,33.5379,33.5379,113268.0
2021-07-22 10:00:00,34.96,35.03,34.94,35.02,63544.0,33.5571,33.6243,33.5379,33.6147,63544.0
2021-07-22 10:10:00,35.03,35.11,35.01,35.04,64762.0,33.6243,33.7011,33.6051,33.6339,64762.0
2021-07-22 10:20:00,35.05,35.06,34.97,34.97,52330.0,33.6435,33.6531,33.5667,33.5667,52330.0
2021-07-22 10:30:00,34.98,34.99,34.96,34.99,59412.0,33.5763,33.5859,33.5571,33.5859,59412.0
2021-07-22 10:40:00,34.99,35.06,34.98,34.99,47898.0,33.5859,33.6531,33.5763,33.5859,47898.0
2021-07-22 10:50:00,34.99,34.99,34.94,34.94,44426.0,33.5859,33.5859,33.5379,33.5379,44426.0
2021-07-22 11:00:00,34.93,34.95,34.91,34.94,43640.0,33.5283,33.5475,33.5091,33.5379,43640.0
2021-07-22 11:10:00,34.94,34.95,34.87,34.92,107700.0,33.5379,33.5475,33.4708,33.5187,107700.0
2021-07-22 11:20:00,34.92,34.92,34.88,34.91,63022.0,33.5187,33.5187,33.4803,33.5091,63022.0
2021-07-22 11:30:00,34.91,34.94,34.9,34.92,50870.0,33.5091,33.5379,33.4995,33.5187,50870.0
2021-07-22 11:40:00,34.93,34.93,34.88,34.91,132028.0,33.5283,33.5283,33.4803,33.5091,132028.0
2021-07-22 11:50:00,34.91,34.96,34.87,34.96,101538.0,33.5091,33.5571,33.4708,33.5571,101538.0
2021-07-22 12:00:00,34.96,34.96,34.85,34.85,105684.0,33.5571,33.5571,33.4516,33.4516,105684.0
2021-07-22 12:10:00,34.85,34.85,34.82,34.83,30708.0,33.4516,33.4516,33.4228,33.4324,30708.0
2021-07-22 12:20:00,34.84,34.88,34.83,34.88,63260.0,33.442,33.4803,33.4324,33.4803,63260.0
2021-07-22 12:30:00,34.87,34.9,34.86,34.9,40710.0,33.4708,33.4995,33.4612,33.4995,40710.0
2021-07-22 12:40:00,34.9,34.9,34.87,34.87,28306.0,33.4995,33.4995,33.4708,33.4708,28306.0
2021-07-22 12:50:00,34.86,34.92,34.85,34.92,59928.0,33.4612,33.5187,33.4516,33.5187,59928.0
2021-07-22 13:00:00,34.91,34.94,34.9,34.93,110664.0,33.5091,33.5379,33.4995,33.5283,110664.0
2021-07-22 13:10:00,34.93,34.97,34.91,34.93,44558.0,33.5283,33.5667,33.5091,33.5283,44558.0
2021-07-22 13:20:00,34.93,34.94,34.9,34.92,54492.0,33.5283,33.5379,33.4995,33.5187,54492.0
2021-07-22 13:30:00,34.92,34.93,34.91,34.93,72094.0,33.5187,33.5283,33.5091,33.5283,72094.0
2021-07-22 13:40:00,34.93,34.96,34.91,34.96,100032.0,33.5283,33.5571,33.5091,33.5571,100032.0
2021-07-22 13:50:00,34.95,34.98,34.94,34.98,36394.0,33.5475,33.5763,33.5379,33.5763,36394.0
2021-07-22 14:00:00,34.98,34.99,34.97,34.99,175026.0,33.5763,33.5859,33.5667,33.5859,175026.0
2021-07-22 14:10:00,34.99,35.04,34.99,35.02,41928.0,33.5859,33.6339,33.5859,33.6147,41928.0
2021-07-22 14:20:00,35.02,35.05,35.01,35.04,100350.0,33.6147,33.6435,33.6051,33.6339,100350.0
2021-07-22 14:30:00,35.04,35.06,35.02,35.02,76812.0,33.6339,33.6531,33.6147,33.6147,76812.0
2021-07-22 14:40:00,35.02,35.03,35.0,35.02,58752.0,33.6147,33.6243,33.5955,33.6147,58752.0
2021-07-22 14:50:00,35.02,35.05,35.01,35.04,79444.0,33.6147,33.6435,33.6051,33.6339,79444.0
2021-07-22 15:00:00,35.04,35.04,34.99,35.01,71224.0,33.6339,33.6339,33.5859,33.6051,71224.0
2021-07-22 15:10:00,35.01,35.01,34.99,35.01,83108.0,33.6051,33.6051,33.5859,33.6051,83108.0
2021-07-22 15:20:00,35.01,35.02,34.99,35.0,189162.0,33.6051,33.6147,33.5859,33.5955,189162.0
2021-07-22 15:30:00,35.0,35.01,34.96,35.0,273480.0,33.5955,33.6051,33.5571,33.5955,273480.0
2021-07-22 15:40:00,35.0,35.0,34.98,35.0,138510.0,33.5955,33.5955,33.5763,33.5955,138510.0
2021-07-22 15:50:00,35.0,35.04,34.99,35.02,383486.0,33.5955,33.6339,33.5859,33.6147,383486.0
2021-07-23 09:30:00,35.34,35.43,35.25,35.25,123372.0,33.9219,34.0083,33.8355,33.8355,123372.0
2021-07-23 09:40:00,35.26,35.29,35.21,35.29,49996.0,33.8451,33.8739,33.7971,33.8739,49996.0
2021-07-23 09:50:00,35.26,35.27,35.17,35.18,41302.0,33.8451,33.8547,33.7587,33.7683,41302.0
2021-07-23 10:00:00,35.19,35.23,35.17,35.23,50206.0,33.7779,33.8163,33.7587,33.8163,50206.0
2021-07-23 10:10:00,35.22,35.26,35.17,35.18,84212.0,33.8067,33.8451,33.7587,33.7683,84212.0
2021-07-23 10:20:00,35.18,35.26,35.15,35.24,40158.0,33.7683,33.8451,33.7395,33.8259,40158.0
2021-07-23 10:30:00,35.24,35.27,35.2,35.22,51008.0,33.8259,33.8547,33.7875,33.8067,51008.0
2021-07-23 10:40:00,35.22,35.24,35.19,35.22,97458.0,33.8067,33.8259,33.7779,33.8067,97458.0
2021-07-23 10:50:00,35.22,35.27,35.22,35.26,34966.0,33.8067,33.8547,33.8067,33.8451,34966.0
2021-07-23 11:00:00,35.27,35.31,35.25,35.31,44834.0,33.8547,33.8931,33.8355,33.8931,44834.0
2021-07-23 11:10:00,35.31,35.37,35.28,35.35,69496.0,33.8931,33.9507,33.8643,33.9315,69496.0
2021-07-23 11:20:00,35.35,35.42,35.35,35.41,33364.0,33.9315,33.9987,33.9315,33.9891,33364.0
2021-07-23 11:30:00,35.41,35.45,35.38,35.4,66862.0,33.9891,34.0275,33.9603,33.9795,66862.0
2021-07-23 11:40:00,35.4,35.4,35.33,35.34,82824.0,33.9795,33.9795,33.9123,33.9219,82824.0
2021-07-23 11:50:00,35.33,35.34,35.28,35.29,39170.0,33.9123,33.9219,33.8643,33.8739,39170.0
2021-07-23 12:00:00,35.29,35.29,35.24,35.24,31048.0,33.8739,33.8739,33.8259,33.8259,31048.0
2021-07-23 12:10:00,35.24,35.27,35.24,35.26,58298.0,33.8259,33.8547,33.8259,33.8451,58298.0
2021-07-23 12:20:00,35.26,35.32,35.26,35.31,52146.0,33.8451,33.9027,33.8451,33.8931,52146.0
2021-07-23 12:30:00,35.31,35.33,35.27,35.32,71294.0,33.8931,33.9123,33.8547,33.9027,71294.0
2021-07-23 12:40:00,35.32,35.32,35.27,35.31,60988.0,33.9027,33.9027,33.8547,33.8931,60988.0
2021-07-23 12:50:00,35.3,35.32,35.29,35.32,23020.0,33.8835,33.9027,33.8739,33.9027,23020.0
2021-07-23 13:00:00,35.32,35.34,35.31,35.34,34248.0,33.9027,33.9219,33.8931,33.9219,34248.0
2021-07-23 13:10:00,35.34,35.39,35.33,35.39,33752.0,33.9219,33.9699,33.9123,33.9699,33752.0
2021-07-23 13:20:00,35.38,35.41,35.36,35.36,69662.0,33.9603,33.9891,33.9411,33.9411,69662.0
2021-07-23 13:30:00,35.36,35.38,35.35,35.38,39960.0,33.9411,33.9603,33.9315,33.9603,39960.0
2021-07-23 13:40:00,35.38,35.38,35.34,35.37,31802.0,33.9603,33.9603,33.9219,33.9507,31802.0
2021-07-23 13:50:00,35.37,35.37,35.34,35.36,34776.0,33.9507,33.9507,33.9219,33.9411,34776.0
2021-07-23 14:00:00,35.35,35.4,35.34,35.39,49452.0,33.9315,33.9795,33.9219,33.9699,49452.0
2021-07-23 14:10:00,35.39,35.42,35.38,35.38,43304.0,33.9699,33.9987,33.9603,33.9603,43304.0
2021-07-23 14:20:00,35.38,35.39,35.35,35.37,27164.0,33.9603,33.9699,33.9315,33.9507,27164.0
2021-07-23 14:30:00,35.37,35.39,35.35,35.38,45198.0,33.9507,33.9699,33.9315,33.9603,45198.0
2021-07-23 14:40:00,35.38,35.38,35.36,35.37,25036.0,33.9603,33.9603,33.9411,33.9507,25036.0
2021-07-23 14:50:00,35.37,35.38,35.37,35.38,28042.0,33.9507,33.9603,33.9507,33.9603,28042.0
2021-07-23 15:00:00,35.38,35.39,35.35,35.37,36236.0,33.9603,33.9699,33.9315,33.9507,36236.0
2021-07-23 15:10:00,35.37,35.37,35.32,35.35,39894.0,33.9507,33.9507,33.9027,33.9315,39894.0
2021-07-23 15:20:00,35.35,35.36,35.33,35.36,41142.0,33.9315,33.9411,33.9123,33.9411,41142.0
2021-07-23 15:30:00,35.36,35.46,35.35,35.46,174854.0,33.9411,34.0371,33.9315,34.0371,174854.0
2021-07-23 15:40:00,35.45,35.46,35.43,35.45,83234.0,34.0275,34.0371,34.0083,34.0275,83234.0
2021-07-23 15:50:00,35.45,35.51,35.43,35.49,528444.0,34.0275,34.0851,34.0083,34.0659,528444.0
2021-07-26 09:30:00,35.42,35.56,35.38,35.49,114330.0,33.9987,34.1331,33.9603,34.0659,114330.0
2021-07-26 09:40:00,35.49,35.49,35.39,35.41,39294.0,34.0659,34.0659,33.9699,33.9891,39294.0
2021-07-26 09:50:00,35.39,35.46,35.37,35.42,41444.0,33.9699,34.0371,33.9507,33.9987,41444.0
2021-07-26 10:00:00,35.42,35.42,35.33,35.34,45532.0,33.9987,33.9987,33.9123,33.9219,45532.0
2021-07-26 10:10:00,35.34,35.34,35.24,35.3,49560.0,33.9219,33.9219,33.8259,33.8835,49560.0
2021-07-26 10:20:00,35.31,35.33,35.22,35.27,68756.0,33.8931,33.9123,33.8067,33.8547,68756.0
2021-07-26 10:30:00,35.28,35.31,35.24,35.3,39466.0,33.8643,33.8931,33.8259,33.8835,39466.0
2021-07-26 10:40:00,35.29,35.31,35.26,35.3,60290.0,33.8739,33.8931,33.8451,33.8835,60290.0
2021-07-26 10:50:00,35.3,35.32,35.24,35.27,80906.0,33.8835,33.9027,33.8259,33.8547,80906.0
2021-07-26 11:00:00,35.27,35.31,35.23,35.28,140150.0,33.8547,33.8931,33.8163,33.8643,140150.0
2021-07-26 11:10:00,35.29,35.33,35.27,35.31,159410.0,33.8739,33.9123,33.8547,33.8931,159410.0
2021-07-26 11:20:00,35.31,35.31,35.26,35.31,57786.0,33.8931,33.8931,33.8451,33.8931,57786.0
2021-07-26 11:30:00,35.31,35.39,35.3,35.39,50784.0,33.8931,33.9699,33.8835,33.9699,50784.0
2021-07-26 11:40:00,35.39,35.41,35.35,35.36,37814.0,33.9699,33.9891,33.9315,33.9411,37814.0
2021-07-26 11:50:00,35.36,35.36,35.32,35.33,38568.0,33.9411,33.9411,33.9027,33.9123,38568.0
2021-07-26 12:00:00,35.33,35.34,35.3,35.3,39956.0,33.9123,33.9219,33.8835,33.8835,39956.0
2021-07-26 12:10:00,35.3,35.32,35.3,35.32,38696.0,33.8835,33.9027,33.8835,33.9027,38696.0
2021-07-26 12:20:00,35.32,35.34,35.31,35.34,44248.0,33.9027,33.9219,33.8931,33.9219,44248.0
2021-07-26 12:30:00,35.33,35.33,35.29,35.31,36622.0,33.9123,33.9123,33.8739,33.8931,36622.0
2021-07-26 12:40:00,35.3,35.3,35.27,35.29,43138.0,33.8835,33.8835,33.8547,33.8739,43138.0
2021-07-26 12:50:00,35.29,35.3,35.25,35.27,45644.0,33.8739,33.8835,33.8355,33.8547,45644.0
2021-07-26 13:00:00,35.27,35.31,35.26,35.31,39484.0,33.8547,33.8931,33.8451,33.8931,39484.0
2021-07-26 13:10:00,35.31,35.31,35.27,35.31,35494.0,33.8931,33.8931,33.8547,33.8931,35494.0
2021-07-26 13:20:00,35.31,35.33,35.29,35.3,56104.0,33.8931,33.9123,33.8739,33.8835,56104.0
2021-07-26 13:30:00,35.3,35.3,35.27,35.29,39910.0,33.8835,33.8835,33.8547,33.8739,39910.0
2021-07-26 13:40:00,35.29,35.34,35.29,35.34,63942.0,33.8739,33.9219,33.8739,33.9219,63942.0
2021-07-26 13:50:00,35.34,35.37,35.33,35.37,36330.0,33.9219,33.9507,33.9123,33.9507,36330.0
2021-07-26 14:00:00,35.37,35.39,35.34,35.39,65996.0,33.9507,33.9699,33.9219,33.9699,65996.0
2021-07-26 14:10:00,35.39,35.42,35.38,35.42,69284.0,33.9699,33.9987,33.9603,33.9987,69284.0
2021-07-26 14:20:00,35.42,35.43,35.4,35.42,75752.0,33.9987,34.0083,33.9795,33.9987,75752.0
2021-07-26 14:30:00,35.42,35.43,35.4,35.41,40976.0,33.9987,34.0083,33.9795,33.9891,40976.0
2021-07-26 14:40:00,35.41,35.42,35.38,35.42,53836.0,33.9891,33.9987,33.9603,33.9987,53836.0
2021-07-26 14:50:00,35.42,35.42,35.39,35.41,65616.0,33.9987,33.9987,33.9699,33.9891,65616.0
2021-07-26 15:00:00,35.41,35.42,35.39,35.41,62606.0,33.9891,33.9987,33.9699,33.9891,62606.0
2021-07-26 15:10:00,35.41,35.42,35.4,35.42,74272.0,33.9891,33.9987,33.9795,33.9987,74272.0
2021-07-26 15:20:00,35.42,35.48,35.42,35.48,80378.0,33.9987,34.0563,33.9987,34.0563,80378.0
2021-07-26 15:30:00,35.48,35.49,35.42,35.44,114336.0,34.0563,34.0659,33.9987,34.0179,114336.0
2021-07-26 15:40:00,35.44,35.44,35.38,35.38,121680.0,34.0179,34.0179,33.9603,33.9603,121680.0
2021-07-26 15:50:00,35.38,35.41,35.37,35.37,432652.0,33.9603,33.9891,33.9507,33.9507,432652.0
2021-07-27 09:30:00,35.19,35.27,35.09,35.13,143576.0,33.7779,33.8547,33.6819,33.7203,143576.0
2021-07-27 09:40:00,35.13,35.27,35.11,35.27,63698.0,33.7203,33.8547,33.7011,33.8547,63698.0
2021-07-27 09:50:00,35.26,35.27,35.16,35.22,64938.0,33.8451,33.8547,33.7491,33.8067,64938.0
2021-07-27 10:00:00,35.22,35.32,35.17,35.21,174960.0,33.8067,33.9027,33.7587,33.7971,174960.0
2021-07-27 10:10:00,35.2,35.21,35.1,35.18,59982.0,33.7875,33.7971,33.6915,33.7683,59982.0
2021-07-27 10:20:00,35.18,35.29,35.16,35.27,157176.0,33.7683,33.8739,33.7491,33.8547,157176.0
2021-07-27 10:30:00,35.27,35.29,35.2,35.25,132078.0,33.8547,33.8739,33.7875,33.8355,132078.0
2021-07-27 10:40:00,35.25,35.27,35.11,35.18,75610.0,33.8355,33.8547,33.7011,33.7683,75610.0
2021-07-27 10:50:00,35.18,35.29,35.17,35.25,90220.0,33.7683,33.8739,33.7587,33.8355,90220.0
2021-07-27 11:00:00,35.24,35.32,35.24,35.27,56862.0,33.8259,33.9027,33.8259,33.8547,56862.0
2021-07-27 11:10:00,35.27,35.29,35.2,35.2,54308.0,33.8547,33.8739,33.7875,33.7875,54308.0
2021-07-27 11:20:00,35.2,35.22,35.14,35.22,47794.0,33.7875,33.8067,33.7299,33.8067,47794.0
2021-07-27 11:30:00,35.21,35.21,35.09,35.1,90228.0,33.7971,33.7971,33.6819,33.6915,90228.0
2021-07-27 11:40:00,35.1,35.14,35.07,35.09,83132.0,33.6915,33.7299,33.6627,33.6819,83132.0
2021-07-27 11:50:00,35.09,35.12,35.07,35.09,80072.0,33.6819,33.7107,33.6627,33.6819,80072.0
2021-07-27 12:00:00,35.08,35.08,34.99,35.02,103102.0,33.6723,33.6723,33.5859,33.6147,103102.0
2021-07-27 12:10:00,35.02,35.05,34.99,35.03,83308.0,33.6147,33.6435,33.5859,33.6243,83308.0
2021-07-27 12:20:00,35.02,35.07,35.02,35.06,62362.0,33.6147,33.6627,33.6147,33.6531,62362.0
2021-07-27 12:30:00,35.06,35.06,35.01,35.05,46288.0,33.6531,33.6531,33.6051,33.6435,46288.0
2021-07-27 12:40:00,35.06,35.07,35.02,35.04,49872.0,33.6531,33.6627,33.6147,33.6339,49872.0
2021-07-27 12:50:00,35.04,35.06,35.01,35.05,37838.0,33.6339,33.6531,33.6051,33.6435,37838.0
2021-07-27 13:00:00,35.06,35.09,35.05,35.06,83418.0,33.6531,33.6819,33.6435,33.6531,83418.0
2021-07-27 13:10:00,35.06,35.07,34.98,35.0,218606.0,33.6531,33.6627,33.5763,33.5955,218606.0
2021-07-27 13:20:00,35.0,35.05,34.89,34.96,331964.0,33.5955,33.6435,33.4899,33.5571,331964.0
2021-07-27 13:30:00,34.96,35.04,34.95,35.03,90416.0,33.5571,33.6339,33.5475,33.6243,90416.0
2021-07-27 13:40:00,35.02,35.04,34.99,35.02,60384.0,33.6147,33.6339,33.5859,33.6147,60384.0
2021-07-27 13:50:00,35.02,35.02,34.95,34.96,54256.0,33.6147,33.6147,33.5475,33.5571,54256.0
2021-07-27 14:00:00,34.96,35.01,34.95,35.0,120094.0,33.5571,33.6051,33.5475,33.5955,120094.0
2021-07-27 14:10:00,35.01,35.07,34.99,35.06,62270.0,33.6051,33.6627,33.5859,33.6531,62270.0
2021-07-27 14:20:00,35.06,35.09,35.05,35.07,70018.0,33.6531,33.6819,33.6435,33.6627,70018.0
2021-07-27 14:30:00,35.07,35.08,35.05,35.06,45638.0,33.6627,33.6723,33.6435,33.6531,45638.0
2021-07-27 14:40:00,35.06,35.1,35.04,35.1,43492.0,33.6531,33.6915,33.6339,33.6915,43492.0
2021-07-27 14:50:00,35.1,35.13,35.05,35.12,51082.0,33.6915,33.7203,33.6435,33.7107,51082.0
2021-07-27 15:00:00,35.12,35.14,35.09,35.11,125010.0,33.7107,33.7299,33.6819,33.7011,125010.0
2021-07-27 15:10:00,35.1,35.1,35.07,35.09,47392.0,33.6915,33.6915,33.6627,33.6819,47392.0
2021-07-27 15:20:00,35.09,35.1,35.04,35.05,134992.0,33.6819,33.6915,33.6339,33.6435,134992.0
2021-07-27 15:30:00,35.05,35.12,35.02,35.1,125702.0,33.6435,33.7107,33.6147,33.6915,125702.0
2021-07-27 15:40:00,35.1,35.15,35.08,35.15,123718.0,33.6915,33.7395,33.6723,33.7395,123718.0
2021-07-27 15:50:00,35.15,35.21,35.14,35.21,361956.0,33.7395,33.7971,33.7299,33.7971,361956.0
2021-07-28 09:30:00,35.33,35.71,35.21,35.47,237036.0,33.9123,34.277,33.7971,34.0467,237036.0
2021-07-28 09:40:00,35.48,35.54,35.4,35.46,156694.0,34.0563,34.1139,33.9795,34.0371,156694.0
2021-07-28 09:50:00,35.49,35.52,35.33,35.5,126846.0,34.0659,34.0947,33.9123,34.0755,126846.0
2021-07-28 10:00:00,35.5,35.51,35.38,35.49,85502.0,34.0755,34.0851,33.9603,34.0659,85502.0
2021-07-28 10:10:00,35.48,35.49,35.37,35.43,99616.0,34.0563,34.0659,33.9507,34.0083,99616.0
2021-07-28 10:20:00,35.43,35.56,35.43,35.56,113940.0,34.0083,34.1331,34.0083,34.1331,113940.0
2021-07-28 10:30:00,35.56,35.73,35.56,35.68,130672.0,34.1331,34.2962,34.1331,34.2482,130672.0
2021-07-28 10:40:00,35.66,35.72,35.61,35.72,128240.0,34.229,34.2866,34.1811,34.2866,128240.0
2021-07-28 10:50:00,35.71,35.8,35.65,35.68,111844.0,34.277,34.3634,34.2195,34.2482,111844.0
2021-07-28 11:00:00,35.68,35.77,35.67,35.72,56238.0,34.2482,34.3346,34.2386,34.2866,56238.0
2021-07-28 11:10:00,35.7,35.79,35.69,35.77,83880.0,34.2674,34.3538,34.2578,34.3346,83880.0
2021-07-28 11:20:00,35.77,35.77,35.69,35.72,85282.0,34.3346,34.3346,34.2578,34.2866,85282.0
2021-07-28 11:30:00,35.72,35.81,35.7,35.81,494538.0,34.2866,34.373,34.2674,34.373,494538.0
2021-07-28 11:40:00,35.81,35.85,35.7,35.74,88752.0,34.373,34.4114,34.2674,34.3058,88752.0
2021-07-28 11:50:00,35.75,35.82,35.73,35.8,71118.0,34.3154,34.3826,34.2962,34.3634,71118.0
2021-07-28 12:00:00,35.79,35.79,35.72,35.74,79286.0,34.3538,34.3538,34.2866,34.3058,79286.0
2021-07-28 12:10:00,35.73,35.79,35.72,35.74,37886.0,34.2962,34.3538,34.2866,34.3058,37886.0
2021-07-28 12:20:00,35.74,35.77,35.7,35.7,272078.0,34.3058,34.3346,34.2674,34.2674,272078.0
2021-07-28 12:30:00,35.69,35.79,35.68,35.71,157906.0,34.2578,34.3538,34.2482,34.277,157906.0
2021-07-28 12:40:00,35.7,35.7,35.61,35.65,214206.0,34.2674,34.2674,34.1811,34.2195,214206.0
2021-07-28 12:50:00,35.66,35.69,35.57,35.67,71394.0,34.229,34.2578,34.1427,34.2386,71394.0
2021-07-28 13:00:00,35.67,35.67,35.63,35.65,52482.0,34.2386,34.2386,34.2003,34.2195,52482.0
2021-07-28 13:10:00,35.66,35.69,35.61,35.66,59782.0,34.229,34.2578,34.1811,34.229,59782.0
2021-07-28 13:20:00,35.67,35.68,35.65,35.66,37378.0,34.2386,34.2482,34.2195,34.229,37378.0
2021-07-28 13:30:00,35.66,35.67,35.62,35.65,61216.0,34.229,34.2386,34.1907,34.2195,61216.0
2021-07-28 13:40:00,35.65,35.68,35.63,35.65,78876.0,34.2195,34.2482,34.2003,34.2195,78876.0
2021-07-28 13:50:00,35.65,35.69,35.63,35.66,88832.0,34.2195,34.2578,34.2003,34.229,88832.0
2021-07-28 14:00:00,35.67,35.75,35.62,35.66,85836.0,34.2386,34.3154,34.1907,34.229,85836.0
2021-07-28 14:10:00,35.67,35.77,35.67,35.74,57858.0,34.2386,34.3346,34.2386,34.3058,57858.0
2021-07-28 14:20:00,35.73,35.77,35.71,35.76,89260.0,34.2962,34.3346,34.277,34.325,89260.0
2021-07-28 14:30:00,35.76,35.76,35.68,35.73,522692.0,34.325,34.325,34.2482,34.2962,522692.0
2021-07-28 14:40:00,35.72,35.75,35.63,35.63,388950.0,34.2866,34.3154,34.2003,34.2003,388950.0
2021-07-28 14:50:00,35.64,35.64,35.54,35.54,161158.0,34.2099,34.2099,34.1139,34.1139,161158.0
2021-07-28 15:00:00,35.55,35.55,35.42,35.43,199294.0,34.1235,34.1235,33.9987,34.0083,199294.0
2021-07-28 15:10:00,35.43,35.45,35.41,35.42,141400.0,34.0083,34.0275,33.9891,33.9987,141400.0
2021-07-28 15:20:00,35.42,35.43,35.35,35.42,143678.0,33.9987,34.0083,33.9315,33.9987,143678.0
2021-07-28 15:30:00,35.42,35.46,35.38,35.4,291560.0,33.9987,34.0371,33.9603,33.9795,291560.0
2021-07-28 15:40:00,35.4,35.48,35.4,35.47,313290.0,33.9795,34.0563,33.9795,34.0467,313290.0
2021-07-28 15:50:00,35.47,35.47,35.37,35.38,875524.0,34.0467,34.0467,33.9507,33.9603,875524.0
2021-07-29 09:30:00,35.71,35.89,35.67,35.82,187990.0,34.277,34.4498,34.2386,34.3826,187990.0
2021-07-29 09:40:00,35.81,35.84,35.72,35.77,131626.0,34.373,34.4018,34.2866,34.3346,131626.0
2021-07-29 09:50:00,35.79,35.92,35.76,35.9,96312.0,34.3538,34.4786,34.325,34.4594,96312.0
2021-07-29 10:00:00,35.92,36.03,35.88,36.02,393708.0,34.4786,34.5842,34.4402,34.5746,393708.0
2021-07-29 10:10:00,36.02,36.12,36.02,36.12,98624.0,34.5746,34.6706,34.5746,34.6706,98624.0
2021-07-29 10:20:00,36.12,36.13,35.97,35.99,62756.0,34.6706,34.6802,34.5266,34.5458,62756.0
2021-07-29 10:30:00,35.99,36.07,35.98,36.06,41480.0,34.5458,34.6226,34.5362,34.613,41480.0
2021-07-29 10:40:00,36.08,36.14,36.04,36.12,103834.0,34.6322,34.6898,34.5938,34.6706,103834.0
2021-07-29 10:50:00,36.11,36.15,36.09,36.13,82788.0,34.661,34.6994,34.6418,34.6802,82788.0
2021-07-29 11:00:00,36.13,36.15,36.07,36.13,234864.0,34.6802,34.6994,34.6226,34.6802,234864.0
2021-07-29 11:10:00,36.14,36.14,36.0,36.01,62094.0,34.6898,34.6898,34.5554,34.565,62094.0
2021-07-29 11:20:00,36.01,36.05,36.0,36.04,51010.0,34.565,34.6034,34.5554,34.5938,51010.0
2021-07-29 11:30:00,36.04,36.07,35.99,36.02,41838.0,34.5938,34.6226,34.5458,34.5746,41838.0
2021-07-29 11:40:00,36.02,36.03,35.98,35.99,43844.0,34.5746,34.5842,34.5362,34.5458,43844.0
2021-07-29 11:50:00,35.99,36.0,35.92,35.98,600946.0,34.5458,34.5554,34.4786,34.5362,600946.0
2021-07-29 12:00:00,35.98,36.02,35.98,36.01,109446.0,34.5362,34.5746,34.5362,34.565,109446.0
2021-07-29 12:10:00,36.01,36.08,36.01,36.07,66544.0,34.565,34.6322,34.565,34.6226,66544.0
2021-07-29 12:20:00,36.08,36.09,36.06,36.09,59312.0,34.6322,34.6418,34.613,34.6418,59312.0
2021-07-29 12:30:00,36.09,36.12,36.09,36.1,57624.0,34.6418,34.6706,34.6418,34.6514,57624.0
2021-07-29 12:40:00,36.1,36.11,36.04,36.08,58046.0,34.6514,34.661,34.5938,34.6322,58046.0
2021-07-29 12:50:00,36.09,36.1,36.06,36.06,53052.0,34.6418,34.6514,34.613,34.613,53052.0
2021-07-29 13:00:00,36.07,36.1,36.06,36.06,58222.0,34.6226,34.6514,34.613,34.613,58222.0
2021-07-29 13:10:00,36.06,36.06,35.99,35.99,102674.0,34.613,34.613,34.5458,34.5458,102674.0
2021-07-29 13:20:00,35.99,36.03,35.98,36.01,108766.0,34.5458,34.5842,34.5362,34.565,108766.0
2021-07-29 13:30:00,36.01,36.02,35.99,36.01,68208.0,34.565,34.5746,34.5458,34.565,68208.0
2021-07-29 13:40:00,36.0,36.01,35.96,35.96,77390.0,34.5554,34.565,34.517,34.517,77390.0
2021-07-29 13:50:00,35.96,35.97,35.93,35.95,55692.0,34.517,34.5266,34.4882,34.5074,55692.0
2021-07-29 14:00:00,35.95,35.96,35.94,35.95,92482.0,34.5074,34.517,34.4978,34.5074,92482.0
2021-07-29 14:10:00,35.95,35.99,35.95,35.98,114968.0,34.5074,34.5458,34.5074,34.5362,114968.0
2021-07-29 14:20:00,35.97,35.98,35.91,35.92,99016.0,34.5266,34.5362,34.469,34.4786,99016.0
2021-07-29 14:30:00,35.92,35.94,35.9,35.91,107846.0,34.4786,34.4978,34.4594,34.469,107846.0
2021-07-29 14:40:00,35.92,35.96,35.91,35.94,77234.0,34.4786,34.517,34.469,34.4978,77234.0
2021-07-29 14:50:00,35.94,35.95,35.9,35.93,82526.0,34.4978,34.5074,34.4594,34.4882,82526.0
2021-07-29 15:00:00,35.93,35.97,35.9,35.96,481050.0,34.4882,34.5266,34.4594,34.517,481050.0
2021-07-29 15:10:00,35.96,35.97,35.93,35.96,88486.0,34.517,34.5266,34.4882,34.517,88486.0
2021-07-29 15:20:00,35.96,35.97,35.95,35.96,114976.0,34.517,34.5266,34.5074,34.517,114976.0
2021-07-29 15:30:00,35.96,35.99,35.95,35.99,238660.0,34.517,34.5458,34.5074,34.5458,238660.0
2021-07-29 15:40:00,35.99,36.06,35.98,36.04,342900.0,34.5458,34.613,34.5362,34.5938,342900.0
2021-07-29 15:50:00,36.03,36.04,35.97,35.97,752666.0,34.5842,34.5938,34.5266,34.5266,752666.0
2021-07-30 09:30:00,35.83,35.96,35.78,35.95,131600.0,34.3922,34.517,34.3442,34.5074,131600.0
2021-07-30 09:40:00,35.95,36.04,35.95,36.03,83484.0,34.5074,34.5938,34.5074,34.5842,83484.0
2021-07-30 09:50:00,36.03,36.03,35.96,35.97,42814.0,34.5842,34.5842,34.517,34.5266,42814.0
2021-07-30 10:00:00,35.96,36.04,35.96,36.01,47174.0,34.517,34.5938,34.517,34.565,47174.0
2021-07-30 10:10:00,36.01,36.09,35.94,35.95,56558.0,34.565,34.6418,34.4978,34.5074,56558.0
2021-07-30 10:20:00,35.95,36.02,35.95,35.95,72588.0,34.5074,34.5746,34.5074,34.5074,72588.0
2021-07-30 10:30:00,35.96,36.02,35.95,35.99,67248.0,34.517,34.5746,34.5074,34.5458,67248.0
2021-07-30 10:40:00,35.99,36.02,35.93,35.95,112510.0,34.5458,34.5746,34.4882,34.5074,112510.0
2021-07-30 10:50:00,35.95,35.97,35.9,35.92,45390.0,34.5074,34.5266,34.4594,34.4786,45390.0
2021-07-30 11:00:00,35.92,35.95,35.87,35.94,54016.0,34.4786,34.5074,34.4306,34.4978,54016.0
2021-07-30 11:10:00,35.95,35.95,35.9,35.92,56476.0,34.5074,34.5074,34.4594,34.4786,56476.0
2021-07-30 11:20:00,35.92,35.95,35.9,35.93,55264.0,34.4786,34.5074,34.4594,34.4882,55264.0
2021-07-30 11:30:00,35.92,35.95,35.87,35.88,49434.0,34.4786,34.5074,34.4306,34.4402,49434.0
2021-07-30 11:40:00,35.88,35.91,35.87,35.88,33732.0,34.4402,34.469,34.4306,34.4402,33732.0
2021-07-30 11:50:00,35.88,35.89,35.82,35.84,56358.0,34.4402,34.4498,34.3826,34.4018,56358.0
2021-07-30 12:00:00,35.84,35.87,35.83,35.87,38200.0,34.4018,34.4306,34.3922,34.4306,38200.0
2021-07-30 12:10:00,35.87,35.95,35.87,35.94,71312.0,34.4306,34.5074,34.4306,34.4978,71312.0
2021-07-30 12:20:00,35.95,35.96,35.91,35.92,67914.0,34.5074,34.517,34.469,34.4786,67914.0
2021-07-30 12:30:00,35.92,35.99,35.92,35.98,60680.0,34.4786,34.5458,34.4786,34.5362,60680.0
2021-07-30 12:40:00,35.98,36.02,35.98,36.02,42470.0,34.5362,34.5746,34.5362,34.5746,42470.0
2021-07-30 12:50:00,36.02,36.05,36.01,36.04,56688.0,34.5746,34.6034,34.565,34.5938,56688.0
2021-07-30 13:00:00,36.05,36.05,36.0,36.04,32466.0,34.6034,34.6034,34.5554,34.5938,32466.0
2021-07-30 13:10:00,36.05,36.06,36.03,36.05,30678.0,34.6034,34.613,34.5842,34.6034,30678.0
2021-07-30 13:20:00,36.05,36.09,36.01,36.09,128786.0,34.6034,34.6418,34.565,34.6418,128786.0
2021-07-30 13:30:00,36.09,36.13,36.07,36.12,36626.0,34.6418,34.6802,34.6226,34.6706,36626.0
2021-07-30 13:40:00,36.12,36.12,36.09,36.1,35536.0,34.6706,34.6706,34.6418,34.6514,35536.0
2021-07-30 13:50:00,36.1,36.13,36.09,36.13,145922.0,34.6514,34.6802,34.6418,34.6802,145922.0
2021-07-30 14:00:00,36.13,36.16,36.12,36.15,64494.0,34.6802,34.709,34.6706,34.6994,64494.0
2021-07-30 14:10:00,36.15,36.16,36.13,36.16,59590.0,34.6994,34.709,34.6802,34.709,59590.0
2021-07-30 14:20:00,36.16,36.18,36.13,36.13,71580.0,34.709,34.7282,34.6802,34.6802,71580.0
2021-07-30 14:30:00,36.13,36.2,36.12,36.17,164400.0,34.6802,34.7474,34.6706,34.7186,164400.0
2021-07-30 14:40:00,36.18,36.22,36.17,36.22,86148.0,34.7282,34.7666,34.7186,34.7666,86148.0
2021-07-30 14:50:00,36.22,36.27,36.22,36.25,131868.0,34.7666,34.8146,34.7666,34.7954,131868.0
2021-07-30 15:00:00,36.25,36.29,36.25,36.29,97598.0,34.7954,34.8338,34.7954,34.8338,97598.0
2021-07-30 15:10:00,36.29,36.3,36.27,36.28,93362.0,34.8338,34.8434,34.8146,34.8242,93362.0
2021-07-30 15:20:00,36.28,36.29,36.24,36.27,104554.0,34.8242,34.8338,34.7858,34.8146,104554.0
2021-07-30 15:30:00,36.27,36.31,36.25,36.26,164614.0,34.8146,34.853,34.7954,34.805,164614.0
2021-07-30 15:40:00,36.26,36.27,36.24,36.24,226296.0,34.805,34.8146,34.7858,34.7858,226296.0
2021-07-30 15:50:00,36.24,36.26,36.21,36.24,431604.0,34.7858,34.805,34.757,34.7858,431604.0
2021-08-02 09:30:00,36.43,36.49,36.35,36.41,253618.0,34.9682,35.0257,34.8914,34.949,253618.0
2021-08-02 09:40:00,36.42,36.55,36.42,36.52,113644.0,34.9586,35.0833,34.9586,35.0545,113644.0
2021-08-02 09:50:00,36.54,36.54,36.33,36.35,84582.0,35.0737,35.0737,34.8722,34.8914,84582.0
2021-08-02 10:00:00,36.33,36.37,36.22,36.32,74422.0,34.8722,34.9106,34.7666,34.8626,74422.0
2021-08-02 10:10:00,36.33,36.37,36.29,36.36,57798.0,34.8722,34.9106,34.8338,34.901,57798.0
2021-08-02 10:20:00,36.35,36.44,36.34,36.39,74488.0,34.8914,34.9778,34.8818,34.9298,74488.0
2021-08-02 10:30:00,36.4,36.42,36.32,36.33,53950.0,34.9394,34.9586,34.8626,34.8722,53950.0
2021-08-02 10:40:00,36.33,36.34,36.27,36.31,51570.0,34.8722,34.8818,34.8146,34.853,51570.0
2021-08-02 10:50:00,36.29,36.32,36.24,36.25,55002.0,34.8338,34.8626,34.7858,34.7954,55002.0
2021-08-02 11:00:00,36.25,36.32,36.24,36.32,53770.0,34.7954,34.8626,34.7858,34.8626,53770.0
2021-08-02 11:10:00,36.32,36.35,36.29,36.31,60274.0,34.8626,34.8914,34.8338,34.853,60274.0
2021-08-02 11:20:00,36.31,36.35,36.3,36.33,36414.0,34.853,34.8914,34.8434,34.8722,36414.0
2021-08-02 11:30:00,36.33,36.33,36.28,36.3,48772.0,34.8722,34.8722,34.8242,34.8434,48772.0
2021-08-02 11:40:00,36.3,36.3,36.24,36.24,39188.0,34.8434,34.8434,34.7858,34.7858,39188.0
2021-08-02 11:50:00,36.24,36.24,36.18,36.19,48522.0,34.7858,34.7858,34.7282,34.7378,48522.0
2021-08-02 12:00:00,36.19,36.26,36.19,36.21,132172.0,34.7378,34.805,34.7378,34.757,132172.0
2021-08-02 12:10:00,36.21,36.25,36.2,36.24,45016.0,34.757,34.7954,34.7474,34.7858,45016.0
2021-08-02 12:20:00,36.24,36.24,36.17,36.21,34942.0,34.7858,34.7858,34.7186,34.757,34942.0
2021-08-02 12:30:00,36.2,36.27,36.19,36.24,37410.0,34.7474,34.8146,34.7378,34.7858,37410.0
2021-08-02 12:40:00,36.24,36.26,36.18,36.2,50114.0,34.7858,34.805,34.7282,34.7474,50114.0
2021-08-02 12:50:00,36.19,36.23,36.18,36.22,28592.0,34.7378,34.7762,34.7282,34.7666,28592.0
2021-08-02 13:00:00,36.22,36.24,36.2,36.23,38958.0,34.7666,34.7858,34.7474,34.7762,38958.0
2021-08-02 13:10:00,36.23,36.24,36.2,36.24,45648.0,34.7762,34.7858,34.7474,34.7858,45648.0
2021-08-02 13:20:00,36.24,36.29,36.24,36.27,108328.0,34.7858,34.8338,34.7858,34.8146,108328.0
2021-08-02 13:30:00,36.27,36.27,36.25,36.26,157978.0,34.8146,34.8146,34.7954,34.805,157978.0
2021-08-02 13:40:00,36.26,36.28,36.25,36.27,106422.0,34.805,34.8242,34.7954,34.8146,106422.0
2021-08-02 13:50:00,36.27,36.29,36.25,36.27,265946.0,34.8146,34.8338,34.7954,34.8146,265946.0
2021-08-02 14:00:00,36.27,36.31,36.26,36.29,59158.0,34.8146,34.853,34.805,34.8338,59158.0
2021-08-02 14:10:00,36.29,36.35,36.29,36.34,53166.0,34.8338,34.8914,34.8338,34.8818,53166.0
2021-08-02 14:20:00,36.34,36.34,36.3,36.34,117664.0,34.8818,34.8818,34.8434,34.8818,117664.0
2021-08-02 14:30:00,36.34,36.35,36.32,36.35,110692.0,34.8818,34.8914,34.8626,34.8914,110692.0
2021-08-02 14:40:00,36.35,36.35,36.33,36.35,98668.0,34.8914,34.8914,34.8722,34.8914,98668.0
2021-08-02 14:50:00,36.35,36.4,36.35,36.38,110414.0,34.8914,34.9394,34.8914,34.9202,110414.0
2021-08-02 15:00:00,36.38,36.4,36.33,36.33,111742.0,34.9202,34.9394,34.8722,34.8722,111742.0
2021-08-02 15:10:00,36.33,36.34,36.3,36.32,104584.0,34.8722,34.8818,34.8434,34.8626,104584.0
2021-08-02 15:20:00,36.32,36.34,36.3,36.31,187842.0,34.8626,34.8818,34.8434,34.853,187842.0
2021-08-02 15:30:00,36.31,36.32,36.26,36.27,173138.0,34.853,34.8626,34.805,34.8146,173138.0
2021-08-02 15:40:00,36.27,36.31,36.27,36.31,292864.0,34.8146,34.853,34.8146,34.853,292864.0
2021-08-02 15:50:00,36.31,36.36,36.29,36.34,861908.0,34.853,34.901,34.8338,34.8818,861908.0
2021-08-03 09:30:00,36.48,36.74,36.44,36.69,484800.0,35.0161,35.2657,34.9778,35.2177,484800.0
2021-08-03 09:40:00,36.68,36.77,36.59,36.71,598256.0,35.2081,35.2945,35.1217,35.2369,598256.0
2021-08-03 09:50:00,36.71,36.79,36.63,36.67,300444.0,35.2369,35.3137,35.1601,35.1985,300444.0
2021-08-03 10:00:00,36.67,36.77,36.65,36.73,161198.0,35.1985,35.2945,35.1793,35.2561,161198.0
2021-08-03 10:10:00,36.73,36.83,36.68,36.83,124896.0,35.2561,35.3521,35.2081,35.3521,124896.0
2021-08-03 10:20:00,36.83,36.9,36.8,36.81,175688.0,35.3521,35.4193,35.3233,35.3329,175688.0
2021-08-03 10:30:00,36.81,36.89,36.79,36.86,326930.0,35.3329,35.4097,35.3137,35.3809,326930.0
2021-08-03 10:40:00,36.86,36.87,36.74,36.85,74572.0,35.3809,35.3905,35.2657,35.3713,74572.0
2021-08-03 10:50:00,36.88,36.88,36.72,36.74,119882.0,35.4001,35.4001,35.2465,35.2657,119882.0
2021-08-03 11:00:00,36.74,36.79,36.69,36.72,98374.0,35.2657,35.3137,35.2177,35.2465,98374.0
2021-08-03 11:10:00,36.72,36.8,36.7,36.76,84258.0,35.2465,35.3233,35.2273,35.2849,84258.0
2021-08-03 11:20:00,36.75,36.82,36.75,36.81,63106.0,35.2753,35.3425,35.2753,35.3329,63106.0
2021-08-03 11:30:00,36.81,36.87,36.81,36.82,71526.0,35.3329,35.3905,35.3329,35.3425,71526.0
2021-08-03 11:40:00,36.82,36.91,36.82,36.85,110044.0,35.3425,35.4289,35.3425,35.3713,110044.0
2021-08-03 11:50:00,36.85,36.88,36.82,36.86,100998.0,35.3713,35.4001,35.3425,35.3809,100998.0
2021-08-03 12:00:00,36.86,36.87,36.8,36.83,59148.0,35.3809,35.3905,35.3233,35.3521,59148.0
2021-08-03 12:10:00,36.83,36.83,36.8,36.8,81512.0,35.3521,35.3521,35.3233,35.3233,81512.0
2021-08-03 12:20:00,36.8,36.83,36.77,36.79,61120.0,35.3233,35.3521,35.2945,35.3137,61120.0
2021-08-03 12:30:00,36.79,36.83,36.79,36.82,61690.0,35.3137,35.3521,35.3137,35.3425,61690.0
2021-08-03 12:40:00,36.82,36.85,36.81,36.84,50298.0,35.3425,35.3713,35.3329,35.3617,50298.0
2021-08-03 12:50:00,36.83,36.83,36.8,36.83,39440.0,35.3521,35.3521,35.3233,35.3521,39440.0
2021-08-03 13:00:00,36.83,36.87,36.82,36.84,67860.0,35.3521,35.3905,35.3425,35.3617,67860.0
2021-08-03 13:10:00,36.84,36.88,36.83,36.83,42878.0,35.3617,35.4001,35.3521,35.3521,42878.0
2021-08-03 13:20:00,36.84,36.85,36.83,36.83,61132.0,35.3617,35.3713,35.3521,35.3521,61132.0
2021-08-03 13:30:00,36.83,36.84,36.81,36.81,49018.0,35.3521,35.3617,35.3329,35.3329,49018.0
2021-08-03 13:40:00,36.82,36.83,36.81,36.82,36628.0,35.3425,35.3521,35.3329,35.3425,36628.0
2021-08-03 13:50:00,36.82,36.85,36.82,36.84,45542.0,35.3425,35.3713,35.3425,35.3617,45542.0
2021-08-03 14:00:00,36.84,36.86,36.81,36.85,52634.0,35.3617,35.3809,35.3329,35.3713,52634.0
2021-08-03 14:10:00,36.85,36.97,36.85,36.96,96382.0,35.3713,35.4865,35.3713,35.4769,96382.0
2021-08-03 14:20:00,36.96,36.98,36.95,36.96,83680.0,35.4769,35.4961,35.4673,35.4769,83680.0
2021-08-03 14:30:00,36.96,36.98,36.95,36.97,54350.0,35.4769,35.4961,35.4673,35.4865,54350.0
2021-08-03 14:40:00,36.97,36.99,36.94,36.94,97146.0,35.4865,35.5057,35.4577,35.4577,97146.0
2021-08-03 14:50:00,36.95,36.96,36.9,36.91,121616.0,35.4673,35.4769,35.4193,35.4289,121616.0
2021-08-03 15:00:00,36.92,36.92,36.88,36.91,188390.0,35.4385,35.4385,35.4001,35.4289,188390.0
2021-08-03 15:10:00,36.91,36.92,36.85,36.9,84268.0,35.4289,35.4385,35.3713,35.4193,84268.0
2021-08-03 15:20:00,36.9,36.95,36.9,36.93,93590.0,35.4193,35.4673,35.4193,35.4481,93590.0
2021-08-03 15:30:00,36.94,36.97,36.9,36.91,118170.0,35.4577,35.4865,35.4193,35.4289,118170.0
2021-08-03 15:40:00,36.91,36.92,36.88,36.9,131622.0,35.4289,35.4385,35.4001,35.4193,131622.0
2021-08-03 15:50:00,36.9,36.93,36.88,36.92,409314.0,35.4193,35.4481,35.4001,35.4385,409314.0
2021-08-04 09:30:00,36.9,36.98,36.77,36.97,153350.0,35.4193,35.4961,35.2945,35.4865,153350.0
2021-08-04 09:40:00,36.98,36.98,36.87,36.96,69866.0,35.4961,35.4961,35.3905,35.4769,69866.0
2021-08-04 09:50:00,36.96,37.02,36.85,36.99,337348.0,35.4769,35.5345,35.3713,35.5057,337348.0
2021-08-04 10:00:00,36.99,37.03,36.97,36.99,68762.0,35.5057,35.5441,35.4865,35.5057,68762.0
2021-08-04 10:10:00,36.98,36.99,36.8,36.83,72872.0,35.4961,35.5057,35.3233,35.3521,72872.0
2021-08-04 10:20:00,36.81,36.87,36.8,36.84,47764.0,35.3329,35.3905,35.3233,35.3617,47764.0
2021-08-04 10:30:00,36.83,36.84,36.77,36.82,36506.0,35.3521,35.3617,35.2945,35.3425,36506.0
2021-08-04 10:40:00,36.82,36.86,36.79,36.83,53858.0,35.3425,35.3809,35.3137,35.3521,53858.0
2021-08-04 10:50:00,36.83,36.87,36.81,36.82,42022.0,35.3521,35.3905,35.3329,35.3425,42022.0
2021-08-04 11:00:00,36.82,36.84,36.78,36.8,38032.0,35.3425,35.3617,35.3041,35.3233,38032.0
2021-08-04 11:10:00,36.8,36.8,36.7,36.72,57052.0,35.3233,35.3233,35.2273,35.2465,57052.0
2021-08-04 11:20:00,36.72,36.72,36.65,36.68,41560.0,35.2465,35.2465,35.1793,35.2081,41560.0
2021-08-04 11:30:00,36.69,36.7,36.63,36.63,36564.0,35.2177,35.2273,35.1601,35.1601,36564.0
2021-08-04 11:40:00,36.66,36.68,36.6,36.62,33846.0,35.1889,35.2081,35.1313,35.1505,33846.0
2021-08-04 11:50:00,36.62,36.67,36.6,36.64,45638.0,35.1505,35.1985,35.1313,35.1697,45638.0
2021-08-04 12:00:00,36.65,36.67,36.63,36.67,24674.0,35.1793,35.1985,35.1601,35.1985,24674.0
2021-08-04 12:10:00,36.67,36.73,36.67,36.71,35282.0,35.1985,35.2561,35.1985,35.2369,35282.0
2021-08-04 12:20:00,36.71,36.72,36.7,36.71,35710.0,35.2369,35.2465,35.2273,35.2369,35710.0
2021-08-04 12:30:00,36.71,36.77,36.71,36.77,38554.0,35.2369,35.2945,35.2369,35.2945,38554.0
2021-08-04 12:40:00,36.77,36.77,36.73,36.76,42378.0,35.2945,35.2945,35.2561,35.2849,42378.0
2021-08-04 12:50:00,36.76,36.78,36.76,36.77,30690.0,35.2849,35.3041,35.2849,35.2945,30690.0
2021-08-04 13:00:00,36.77,36.82,36.77,36.82,47452.0,35.2945,35.3425,35.2945,35.3425,47452.0
2021-08-04 13:10:00,36.82,36.84,36.81,36.84,48120.0,35.3425,35.3617,35.3329,35.3617,48120.0
2021-08-04 13:20:00,36.84,36.87,36.84,36.84,48104.0,35.3617,35.3905,35.3617,35.3617,48104.0
2021-08-04 13:30:00,36.84,36.85,36.82,36.83,53734.0,35.3617,35.3713,35.3425,35.3521,53734.0
2021-08-04 13:40:00,36.84,36.9,36.83,36.89,57584.0,35.3617,35.4193,35.3521,35.4097,57584.0
2021-08-04 13:50:00,36.89,36.94,36.88,36.92,70098.0,35.4097,35.4577,35.4001,35.4385,70098.0
2021-08-04 14:00:00,36.92,36.93,36.88,36.92,70062.0,35.4385,35.4481,35.4001,35.4385,70062.0
2021-08-04 14:10:00,36.92,36.95,36.92,36.93,54460.0,35.4385,35.4673,35.4385,35.4481,54460.0
2021-08-04 14:20:00,36.93,36.94,36.9,36.92,56490.0,35.4481,35.4577,35.4193,35.4385,56490.0
2021-08-04 14:30:00,36.91,36.94,36.91,36.94,47468.0,35.4289,35.4577,35.4289,35.4577,47468.0
2021-08-04 14:40:00,36.94,36.94,36.85,36.85,76296.0,35.4577,35.4577,35.3713,35.3713,76296.0
2021-08-04 14:50:00,36.84,36.86,36.79,36.85,55770.0,35.3617,35.3809,35.3137,35.3713,55770.0
2021-08-04 15:00:00,36.86,36.87,36.82,36.84,61334.0,35.3809,35.3905,35.3425,35.3617,61334.0
2021-08-04 15:10:00,36.84,36.85,36.8,36.82,63956.0,35.3617,35.3713,35.3233,35.3425,63956.0
2021-08-04 15:20:00,36.82,36.85,36.82,36.84,53942.0,35.3425,35.3713,35.3425,35.3617,53942.0
2021-08-04 15:30:00,36.84,36.85,36.81,36.81,102264.0,35.3617,35.3713,35.3329,35.3329,102264.0
2021-08-04 15:40:00,36.81,36.85,36.8,36.83,103582.0,35.3329,35.3713,35.3233,35.3521,103582.0
2021-08-04 15:50:00,36.84,36.87,36.77,36.77,489022.0,35.3617,35.3905,35.2945,35.2945,489022.0
2021-08-05 09:30:00,36.89,36.98,36.85,36.91,62190.0,35.4097,35.4961,35.3713,35.4289,62190.0
2021-08-05 09:40:00,36.9,36.95,36.86,36.9,77086.0,35.4193,35.4673,35.3809,35.4193,77086.0
2021-08-05 09:50:00,36.91,36.93,36.84,36.85,25850.0,35.4289,35.4481,35.3617,35.3713,25850.0
2021-08-05 10:00:00,36.83,36.91,36.81,36.82,40924.0,35.3521,35.4289,35.3329,35.3425,40924.0
2021-08-05 10:10:00,36.81,36.82,36.75,36.77,43674.0,35.3329,35.3425,35.2753,35.2945,43674.0
2021-08-05 10:20:00,36.77,36.87,36.76,36.87,72808.0,35.2945,35.3905,35.2849,35.3905,72808.0
2021-08-05 10:30:00,36.87,36.88,36.81,36.85,61060.0,35.3905,35.4001,35.3329,35.3713,61060.0
2021-08-05 10:40:00,36.84,36.94,36.83,36.92,50354.0,35.3617,35.4577,35.3521,35.4385,50354.0
2021-08-05 10:50:00,36.92,36.95,36.92,36.95,74780.0,35.4385,35.4673,35.4385,35.4673,74780.0
2021-08-05 11:00:00,36.95,36.95,36.91,36.91,63454.0,35.4673,35.4673,35.4289,35.4289,63454.0
2021-08-05 11:10:00,36.91,36.95,36.9,36.92,59484.0,35.4289,35.4673,35.4193,35.4385,59484.0
2021-08-05 11:20:00,36.92,36.94,36.88,36.93,72208.0,35.4385,35.4577,35.4001,35.4481,72208.0
2021-08-05 11:30:00,36.92,36.93,36.88,36.88,42606.0,35.4385,35.4481,35.4001,35.4001,42606.0
2021-08-05 11:40:00,36.88,36.88,36.83,36.83,50516.0,35.4001,35.4001,35.3521,35.3521,50516.0
2021-08-05 11:50:00,36.83,36.84,36.77,36.77,40342.0,35.3521,35.3617,35.2945,35.2945,40342.0
2021-08-05 12:00:00,36.78,36.79,36.74,36.77,33180.0,35.3041,35.3137,35.2657,35.2945,33180.0
2021-08-05 12:10:00,36.77,36.8,36.77,36.8,31704.0,35.2945,35.3233,35.2945,35.3233,31704.0
2021-08-05 12:20:00,36.8,36.8,36.77,36.78,32038.0,35.3233,35.3233,35.2945,35.3041,32038.0
2021-08-05 12:30:00,36.77,36.77,36.74,36.74,28428.0,35.2945,35.2945,35.2657,35.2657,28428.0
2021-08-05 12:40:00,36.74,36.74,36.72,36.72,38084.0,35.2657,35.2657,35.2465,35.2465,38084.0
2021-08-05 12:50:00,36.72,36.72,36.67,36.68,41774.0,35.2465,35.2465,35.1985,35.2081,41774.0
2021-08-05 13:00:00,36.68,36.68,36.62,36.63,82750.0,35.2081,35.2081,35.1505,35.1601,82750.0
2021-08-05 13:10:00,36.63,36.68,36.62,36.68,46050.0,35.1601,35.2081,35.1505,35.2081,46050.0
2021-08-05 13:20:00,36.68,36.74,36.68,36.73,57306.0,35.2081,35.2657,35.2081,35.2561,57306.0
2021-08-05 13:30:00,36.72,36.74,36.69,36.72,69992.0,35.2465,35.2657,35.2177,35.2465,69992.0
2021-08-05 13:40:00,36.72,36.75,36.7,36.74,35798.0,35.2465,35.2753,35.2273,35.2657,35798.0
2021-08-05 13:50:00,36.74,36.74,36.72,36.74,53432.0,35.2657,35.2657,35.2465,35.2657,53432.0
2021-08-05 14:00:00,36.74,36.75,36.73,36.74,56398.0,35.2657,35.2753,35.2561,35.2657,56398.0
2021-08-05 14:10:00,36.74,36.74,36.72,36.73,42038.0,35.2657,35.2657,35.2465,35.2561,42038.0
2021-08-05 14:20:00,36.73,36.73,36.71,36.71,66944.0,35.2561,35.2561,35.2369,35.2369,66944.0
2021-08-05 14:30:00,36.71,36.73,36.7,36.71,43826.0,35.2369,35.2561,35.2273,35.2369,43826.0
2021-08-05 14:40:00,36.71,36.72,36.68,36.69,58498.0,35.2369,35.2465,35.2081,35.2177,58498.0
2021-08-05 14:50:00,36.69,36.71,36.68,36.68,55706.0,35.2177,35.2369,35.2081,35.2081,55706.0
2021-08-05 15:00:00,36.68,36.71,36.68,36.69,72768.0,35.2081,35.2369,35.2081,35.2177,72768.0
2021-08-05 15:10:00,36.69,36.7,36.66,36.68,64002.0,35.2177,35.2273,35.1889,35.2081,64002.0
2021-08-05 15:20:00,36.68,36.69,36.64,36.66,61198.0,35.2081,35.2177,35.1697,35.1889,61198.0
2021-08-05 15:30:00,36.66,36.72,36.65,36.72,96904.0,35.1889,35.2465,35.1793,35.2465,96904.0
2021-08-05 15:40:00,36.72,36.76,36.71,36.75,143854.0,35.2465,35.2849,35.2369,35.2753,143854.0
2021-08-05 15:50:00,36.76,36.84,36.76,36.84,383072.0,35.2849,35.3617,35.2849,35.3617,383072.0
2021-08-06 09:30:00,36.87,36.93,36.76,36.81,101476.0,35.3905,35.4481,35.2849,35.3329,101476.0
2021-08-06 09:40:00,36.82,36.85,36.74,36.77,87704.0,35.3425,35.3713,35.2657,35.2945,87704.0
2021-08-06 09:50:00,36.78,36.81,36.71,36.77,66512.0,35.3041,35.3329,35.2369,35.2945,66512.0
2021-08-06 10:00:00,36.77,36.91,36.74,36.85,32014.0,35.2945,35.4289,35.2657,35.3713,32014.0
2021-08-06 10:10:00,36.85,36.85,36.77,36.8,62126.0,35.3713,35.3713,35.2945,35.3233,62126.0
2021-08-06 10:20:00,36.82,36.83,36.8,36.8,53178.0,35.3425,35.3521,35.3233,35.3233,53178.0
2021-08-06 10:30:00,36.8,36.86,36.77,36.77,32840.0,35.3233,35.3809,35.2945,35.2945,32840.0
2021-08-06 10:40:00,36.78,36.79,36.74,36.76,28190.0,35.3041,35.3137,35.2657,35.2849,28190.0
2021-08-06 10:50:00,36.76,36.77,36.73,36.76,52064.0,35.2849,35.2945,35.2561,35.2849,52064.0
2021-08-06 11:00:00,36.76,36.85,36.74,36.84,105582.0,35.2849,35.3713,35.2657,35.3617,105582.0
2021-08-06 11:10:00,36.84,36.84,36.75,36.78,60766.0,35.3617,35.3617,35.2753,35.3041,60766.0
2021-08-06 11:20:00,36.78,36.82,36.77,36.78,51258.0,35.3041,35.3425,35.2945,35.3041,51258.0
2021-08-06 11:30:00,36.78,36.79,36.74,36.76,38402.0,35.3041,35.3137,35.2657,35.2849,38402.0
2021-08-06 11:40:00,36.75,36.76,36.74,36.76,26778.0,35.2753,35.2849,35.2657,35.2849,26778.0
2021-08-06 11:50:00,36.76,36.82,36.75,36.82,19772.0,35.2849,35.3425,35.2753,35.3425,19772.0
2021-08-06 12:00:00,36.82,36.84,36.82,36.84,19692.0,35.3425,35.3617,35.3425,35.3617,19692.0
2021-08-06 12:10:00,36.85,36.87,36.82,36.87,23704.0,35.3713,35.3905,35.3425,35.3905,23704.0
2021-08-06 12:20:00,36.87,36.89,36.84,36.85,33606.0,35.3905,35.4097,35.3617,35.3713,33606.0
2021-08-06 12:30:00,36.85,36.88,36.84,36.84,28658.0,35.3713,35.4001,35.3617,35.3617,28658.0
2021-08-06 12:40:00,36.84,36.87,36.84,36.85,30684.0,35.3617,35.3905,35.3617,35.3713,30684.0
2021-08-06 12:50:00,36.86,36.91,36.86,36.91,20550.0,35.3809,35.4289,35.3809,35.4289,20550.0
2021-08-06 13:00:00,36.9,36.92,36.88,36.91,27100.0,35.4193,35.4385,35.4001,35.4289,27100.0
2021-08-06 13:10:00,36.91,36.92,36.91,36.91,18742.0,35.4289,35.4385,35.4289,35.4289,18742.0
2021-08-06 13:20:00,36.91,36.91,36.88,36.89,19686.0,35.4289,35.4289,35.4001,35.4097,19686.0
2021-08-06 13:30:00,36.88,36.89,36.85,36.85,26874.0,35.4001,35.4097,35.3713,35.3713,26874.0
2021-08-06 13:40:00,36.85,36.88,36.84,36.86,36524.0,35.3713,35.4001,35.3617,35.3809,36524.0
2021-08-06 13:50:00,36.85,36.88,36.85,36.88,29368.0,35.3713,35.4001,35.3713,35.4001,29368.0
2021-08-06 14:00:00,36.88,36.93,36.88,36.92,34316.0,35.4001,35.4481,35.4001,35.4385,34316.0
2021-08-06 14:10:00,36.92,36.92,36.88,36.9,37170.0,35.4385,35.4385,35.4001,35.4193,37170.0
2021-08-06 14:20:00,36.9,36.9,36.85,36.87,39410.0,35.4193,35.4193,35.3713,35.3905,39410.0
2021-08-06 14:30:00,36.86,36.86,36.83,36.85,51598.0,35.3809,35.3809,35.3521,35.3713,51598.0
2021-08-06 14:40:00,36.85,36.85,36.8,36.81,78164.0,35.3713,35.3713,35.3233,35.3329,78164.0
2021-08-06 14:50:00,36.81,36.82,36.76,36.79,100500.0,35.3329,35.3425,35.2849,35.3137,100500.0
2021-08-06 15:00:00,36.79,36.81,36.77,36.8,36480.0,35.3137,35.3329,35.2945,35.3233,36480.0
2021-08-06 15:10:00,36.8,36.8,36.78,36.8,56334.0,35.3233,35.3233,35.3041,35.3233,56334.0
2021-08-06 15:20:00,36.8,36.81,36.78,36.79,39418.0,35.3233,35.3329,35.3041,35.3137,39418.0
2021-08-06 15:30:00,36.8,36.84,36.8,36.81,75170.0,35.3233,35.3617,35.3233,35.3329,75170.0
2021-08-06 15:40:00,36.81,36.82,36.76,36.77,94868.0,35.3329,35.3425,35.2849,35.2945,94868.0
2021-08-06 15:50:00,36.76,36.82,36.74,36.81,269344.0,35.2849,35.3425,35.2657,35.3329,269344.0
2021-08-09 09:30:00,36.68,36.83,36.6,36.65,119814.0,35.2081,35.3521,35.1313,35.1793,119814.0
2021-08-09 09:40:00,36.63,36.66,36.56,36.63,54848.0,35.1601,35.1889,35.0929,35.1601,54848.0
2021-08-09 09:50:00,36.63,36.68,36.58,36.68,52056.0,35.1601,35.2081,35.1121,35.2081,52056.0
2021-08-09 10:00:00,36.68,36.74,36.67,36.69,24072.0,35.2081,35.2657,35.1985,35.2177,24072.0
2021-08-09 10:10:00,36.68,36.75,36.63,36.7,76650.0,35.2081,35.2753,35.1601,35.2273,76650.0
2021-08-09 10:20:00,36.7,36.77,36.7,36.77,34264.0,35.2273,35.2945,35.2273,35.2945,34264.0
2021-08-09 10:30:00,36.76,36.77,36.73,36.74,46152.0,35.2849,35.2945,35.2561,35.2657,46152.0
2021-08-09 10:40:00,36.74,36.82,36.74,36.79,38500.0,35.2657,35.3425,35.2657,35.3137,38500.0
2021-08-09 10:50:00,36.78,36.86,36.78,36.8,58000.0,35.3041,35.3809,35.3041,35.3233,58000.0
2021-08-09 11:00:00,36.8,36.8,36.74,36.75,50644.0,35.3233,35.3233,35.2657,35.2753,50644.0
2021-08-09 11:10:00,36.74,36.76,36.69,36.71,115092.0,35.2657,35.2849,35.2177,35.2369,115092.0
2021-08-09 11:20:00,36.72,36.72,36.63,36.66,41548.0,35.2465,35.2465,35.1601,35.1889,41548.0
2021-08-09 11:30:00,36.67,36.7,36.66,36.67,27822.0,35.1985,35.2273,35.1889,35.1985,27822.0
2021-08-09 11:40:00,36.68,36.74,36.68,36.74,43174.0,35.2081,35.2657,35.2081,35.2657,43174.0
2021-08-09 11:50:00,36.74,36.77,36.71,36.77,29858.0,35.2657,35.2945,35.2369,35.2945,29858.0
2021-08-09 12:00:00,36.76,36.77,36.74,36.77,21740.0,35.2849,35.2945,35.2657,35.2945,21740.0
2021-08-09 12:10:00,36.77,36.79,36.76,36.79,24108.0,35.2945,35.3137,35.2849,35.3137,24108.0
2021-08-09 12:20:00,36.79,36.79,36.7,36.71,64684.0,35.3137,35.3137,35.2273,35.2369,64684.0
2021-08-09 12:30:00,36.71,36.75,36.71,36.75,19662.0,35.2369,35.2753,35.2369,35.2753,19662.0
2021-08-09 12:40:00,36.74,36.74,36.69,36.69,22490.0,35.2657,35.2657,35.2177,35.2177,22490.0
2021-08-09 12:50:00,36.69,36.73,36.68,36.73,36548.0,35.2177,35.2561,35.2081,35.2561,36548.0
2021-08-09 13:00:00,36.73,36.74,36.72,36.74,20206.0,35.2561,35.2657,35.2465,35.2657,20206.0
2021-08-09 13:10:00,36.74,36.75,36.7,36.7,21144.0,35.2657,35.2753,35.2273,35.2273,21144.0
2021-08-09 13:20:00,36.69,36.71,36.69,36.7,23574.0,35.2177,35.2369,35.2177,35.2273,23574.0
2021-08-09 13:30:00,36.7,36.73,36.69,36.73,21608.0,35.2273,35.2561,35.2177,35.2561,21608.0
2021-08-09 13:40:00,36.73,36.73,36.69,36.71,25240.0,35.2561,35.2561,35.2177,35.2369,25240.0
2021-08-09 13:50:00,36.72,36.73,36.71,36.72,20468.0,35.2465,35.2561,35.2369,35.2465,20468.0
2021-08-09 14:00:00,36.73,36.75,36.72,36.73,28908.0,35.2561,35.2753,35.2465,35.2561,28908.0
2021-08-09 14:10:00,36.73,36.74,36.72,36.73,16732.0,35.2561,35.2657,35.2465,35.2561,16732.0
2021-08-09 14:20:00,36.73,36.76,36.72,36.76,27378.0,35.2561,35.2849,35.2465,35.2849,27378.0
2021-08-09 14:30:00,36.76,36.8,36.74,36.79,69098.0,35.2849,35.3233,35.2657,35.3137,69098.0
2021-08-09 14:40:00,36.79,36.79,36.74,36.76,39736.0,35.3137,35.3137,35.2657,35.2849,39736.0
2021-08-09 14:50:00,36.76,36.77,36.7,36.7,81566.0,35.2849,35.2945,35.2273,35.2273,81566.0
2021-08-09 15:00:00,36.7,36.73,36.68,36.69,132950.0,35.2273,35.2561,35.2081,35.2177,132950.0
2021-08-09 15:10:00,36.69,36.71,36.68,36.68,53954.0,35.2177,35.2369,35.2081,35.2081,53954.0
2021-08-09 15:20:00,36.68,36.73,36.67,36.72,75046.0,35.2081,35.2561,35.1985,35.2465,75046.0
2021-08-09 15:30:00,36.71,36.76,36.71,36.76,106406.0,35.2369,35.2849,35.2369,35.2849,106406.0
2021-08-09 15:40:00,36.75,36.75,36.68,36.68,78548.0,35.2753,35.2753,35.2081,35.2081,78548.0
2021-08-09 15:50:00,36.68,36.72,36.66,36.72,227034.0,35.2081,35.2465,35.1889,35.2465,227034.0
2021-08-10 09:30:00,36.75,36.84,36.63,36.63,108824.0,35.2753,35.3617,35.1601,35.1601,108824.0
2021-08-10 09:40:00,36.63,36.69,36.59,36.66,59732.0,35.1601,35.2177,35.1217,35.1889,59732.0
2021-08-10 09:50:00,36.67,36.72,36.62,36.67,45188.0,35.1985,35.2465,35.1505,35.1985,45188.0
2021-08-10 10:00:00,36.67,36.74,36.67,36.74,66364.0,35.1985,35.2657,35.1985,35.2657,66364.0
2021-08-10 10:10:00,36.74,36.87,36.73,36.81,87996.0,35.2657,35.3905,35.2561,35.3329,87996.0
2021-08-10 10:20:00,36.81,36.82,36.77,36.78,39764.0,35.3329,35.3425,35.2945,35.3041,39764.0
2021-08-10 10:30:00,36.78,36.79,36.67,36.71,101294.0,35.3041,35.3137,35.1985,35.2369,101294.0
2021-08-10 10:40:00,36.68,36.8,36.67,36.8,35160.0,35.2081,35.3233,35.1985,35.3233,35160.0
2021-08-10 10:50:00,36.8,36.81,36.71,36.73,24606.0,35.3233,35.3329,35.2369,35.2561,24606.0
2021-08-10 11:00:00,36.73,36.74,36.68,36.73,28572.0,35.2561,35.2657,35.2081,35.2561,28572.0
2021-08-10 11:10:00,36.73,36.76,36.72,36.75,17698.0,35.2561,35.2849,35.2465,35.2753,17698.0
2021-08-10 11:20:00,36.76,36.82,36.75,36.79,37692.0,35.2849,35.3425,35.2753,35.3137,37692.0
2021-08-10 11:30:00,36.79,36.79,36.76,36.79,21638.0,35.3137,35.3137,35.2849,35.3137,21638.0
2021-08-10 11:40:00,36.79,36.81,36.78,36.78,19672.0,35.3137,35.3329,35.3041,35.3041,19672.0
2021-08-10 11:50:00,36.77,36.82,36.77,36.79,54008.0,35.2945,35.3425,35.2945,35.3137,54008.0
2021-08-10 12:00:00,36.8,36.83,36.8,36.82,49846.0,35.3233,35.3521,35.3233,35.3425,49846.0
2021-08-10 12:10:00,36.82,36.88,36.79,36.88,52770.0,35.3425,35.4001,35.3137,35.4001,52770.0
2021-08-10 12:20:00,36.88,36.88,36.83,36.83,33626.0,35.4001,35.4001,35.3521,35.3521,33626.0
2021-08-10 12:30:00,36.83,36.85,36.82,36.85,42446.0,35.3521,35.3713,35.3425,35.3713,42446.0
2021-08-10 12:40:00,36.85,36.85,36.82,36.83,31292.0,35.3713,35.3713,35.3425,35.3521,31292.0
2021-08-10 12:50:00,36.83,36.89,36.82,36.87,39918.0,35.3521,35.4097,35.3425,35.3905,39918.0
2021-08-10 13:00:00,36.86,36.88,36.85,36.85,28804.0,35.3809,35.4001,35.3713,35.3713,28804.0
2021-08-10 13:10:00,36.85,36.88,36.83,36.84,59012.0,35.3713,35.4001,35.3521,35.3617,59012.0
2021-08-10 13:20:00,36.84,36.85,36.82,36.84,17536.0,35.3617,35.3713,35.3425,35.3617,17536.0
2021-08-10 13:30:00,36.83,36.84,36.81,36.82,17220.0,35.3521,35.3617,35.3329,35.3425,17220.0
2021-08-10 13:40:00,36.82,36.82,36.75,36.8,37466.0,35.3425,35.3425,35.2753,35.3233,37466.0
2021-08-10 13:50:00,36.79,36.81,36.77,36.81,23578.0,35.3137,35.3329,35.2945,35.3329,23578.0
2021-08-10 14:00:00,36.81,36.82,36.76,36.76,35918.0,35.3329,35.3425,35.2849,35.2849,35918.0
2021-08-10 14:10:00,36.76,36.79,36.75,36.79,32632.0,35.2849,35.3137,35.2753,35.3137,32632.0
2021-08-10 14:20:00,36.78,36.82,36.77,36.81,33280.0,35.3041,35.3425,35.2945,35.3329,33280.0
2021-08-10 14:30:00,36.81,36.85,36.8,36.85,27300.0,35.3329,35.3713,35.3233,35.3713,27300.0
2021-08-10 14:40:00,36.85,36.85,36.82,36.83,25076.0,35.3713,35.3713,35.3425,35.3521,25076.0
2021-08-10 14:50:00,36.83,36.85,36.82,36.83,25494.0,35.3521,35.3713,35.3425,35.3521,25494.0
2021-08-10 15:00:00,36.83,36.84,36.81,36.81,22370.0,35.3521,35.3617,35.3329,35.3329,22370.0
2021-08-10 15:10:00,36.81,36.82,36.8,36.81,41338.0,35.3329,35.3425,35.3233,35.3329,41338.0
2021-08-10 15:20:00,36.81,36.83,36.81,36.82,30706.0,35.3329,35.3521,35.3329,35.3425,30706.0
2021-08-10 15:30:00,36.83,36.83,36.78,36.79,37516.0,35.3521,35.3521,35.3041,35.3137,37516.0
2021-08-10 15:40:00,36.79,36.79,36.74,36.75,56614.0,35.3137,35.3137,35.2657,35.2753,56614.0
2021-08-10 15:50:00,36.75,36.82,36.74,36.82,198554.0,35.2753,35.3425,35.2657,35.3425,198554.0
2021-08-11 09:30:00,36.74,36.88,36.7,36.8,83546.0,35.2657,35.4001,35.2273,35.3233,83546.0
2021-08-11 09:40:00,36.8,36.86,36.77,36.83,38982.0,35.3233,35.3809,35.2945,35.3521,38982.0
2021-08-11 09:50:00,36.83,36.88,36.79,36.82,50816.0,35.3521,35.4001,35.3137,35.3425,50816.0
2021-08-11 10:00:00,36.83,36.84,36.73,36.77,36400.0,35.3521,35.3617,35.2561,35.2945,36400.0
2021-08-11 10:10:00,36.76,36.79,36.74,36.77,44502.0,35.2849,35.3137,35.2657,35.2945,44502.0
2021-08-11 10:20:00,36.77,36.77,36.69,36.71,60228.0,35.2945,35.2945,35.2177,35.2369,60228.0
2021-08-11 10:30:00,36.71,36.72,36.66,36.68,37178.0,35.2369,35.2465,35.1889,35.2081,37178.0
2021-08-11 10:40:00,36.68,36.81,36.68,36.8,48966.0,35.2081,35.3329,35.2081,35.3233,48966.0
2021-08-11 10:50:00,36.8,36.85,36.8,36.81,36432.0,35.3233,35.3713,35.3233,35.3329,36432.0
2021-08-11 11:00:00,36.81,36.82,36.78,36.78,31378.0,35.3329,35.3425,35.3041,35.3041,31378.0
2021-08-11 11:10:00,36.78,36.8,36.74,36.79,47928.0,35.3041,35.3233,35.2657,35.3137,47928.0
2021-08-11 11:20:00,36.81,36.83,36.76,36.76,36028.0,35.3329,35.3521,35.2849,35.2849,36028.0
2021-08-11 11:30:00,36.75,36.79,36.74,36.79,38052.0,35.2753,35.3137,35.2657,35.3137,38052.0
2021-08-11 11:40:00,36.78,36.78,36.73,36.74,25442.0,35.3041,35.3041,35.2561,35.2657,25442.0
2021-08-11 11:50:00,36.74,36.75,36.71,36.73,53794.0,35.2657,35.2753,35.2369,35.2561,53794.0
2021-08-11 12:00:00,36.73,36.77,36.73,36.76,23212.0,35.2561,35.2945,35.2561,35.2849,23212.0
2021-08-11 12:10:00,36.76,36.77,36.74,36.74,40532.0,35.2849,35.2945,35.2657,35.2657,40532.0
2021-08-11 12:20:00,36.75,36.78,36.74,36.77,24338.0,35.2753,35.3041,35.2657,35.2945,24338.0
2021-08-11 12:30:00,36.76,36.79,36.76,36.77,20266.0,35.2849,35.3137,35.2849,35.2945,20266.0
2021-08-11 12:40:00,36.78,36.79,36.74,36.74,24278.0,35.3041,35.3137,35.2657,35.2657,24278.0
2021-08-11 12:50:00,36.74,36.77,36.74,36.75,23276.0,35.2657,35.2945,35.2657,35.2753,23276.0
2021-08-11 13:00:00,36.75,36.79,36.74,36.77,28914.0,35.2753,35.3137,35.2657,35.2945,28914.0
2021-08-11 13:10:00,36.77,36.79,36.75,36.76,32438.0,35.2945,35.3137,35.2753,35.2849,32438.0
2021-08-11 13:20:00,36.76,36.8,36.75,36.79,26058.0,35.2849,35.3233,35.2753,35.3137,26058.0
2021-08-11 13:30:00,36.79,36.8,36.77,36.77,27606.0,35.3137,35.3233,35.2945,35.2945,27606.0
2021-08-11 13:40:00,36.77,36.82,36.77,36.82,33354.0,35.2945,35.3425,35.2945,35.3425,33354.0
2021-08-11 13:50:00,36.82,36.83,36.8,36.81,29458.0,35.3425,35.3521,35.3233,35.3329,29458.0
2021-08-11 14:00:00,36.8,36.85,36.79,36.84,35854.0,35.3233,35.3713,35.3137,35.3617,35854.0
2021-08-11 14:10:00,36.83,36.84,36.82,36.82,24796.0,35.3521,35.3617,35.3425,35.3425,24796.0
2021-08-11 14:20:00,36.82,36.83,36.8,36.82,33530.0,35.3425,35.3521,35.3233,35.3425,33530.0
2021-08-11 14:30:00,36.82,36.84,36.81,36.84,39544.0,35.3425,35.3617,35.3329,35.3617,39544.0
2021-08-11 14:40:00,36.84,36.85,36.81,36.82,22018.0,35.3617,35.3713,35.3329,35.3425,22018.0
2021-08-11 14:50:00,36.82,36.82,36.8,36.81,37972.0,35.3425,35.3425,35.3233,35.3329,37972.0
2021-08-11 15:00:00,36.81,36.83,36.8,36.82,37792.0,35.3329,35.3521,35.3233,35.3425,37792.0
2021-08-11 15:10:00,36.82,36.84,36.81,36.82,48036.0,35.3425,35.3617,35.3329,35.3425,48036.0
2021-08-11 15:20:00,36.83,36.85,36.82,36.84,53620.0,35.3521,35.3713,35.3425,35.3617,53620.0
2021-08-11 15:30:00,36.84,36.87,36.83,36.84,44858.0,35.3617,35.3905,35.3521,35.3617,44858.0
2021-08-11 15:40:00,36.84,36.85,36.83,36.85,71408.0,35.3617,35.3713,35.3521,35.3713,71408.0
2021-08-11 15:50:00,36.84,36.88,36.84,36.86,188178.0,35.3617,35.4001,35.3617,35.3809,188178.0
2021-08-12 09:30:00,36.85,36.91,36.72,36.89,82646.0,35.3713,35.4289,35.2465,35.4097,82646.0
2021-08-12 09:40:00,36.88,36.91,36.8,36.8,32024.0,35.4001,35.4289,35.3233,35.3233,32024.0
2021-08-12 09:50:00,36.81,36.85,36.74,36.81,90720.0,35.3329,35.3713,35.2657,35.3329,90720.0
2021-08-12 10:00:00,36.81,36.88,36.77,36.85,43574.0,35.3329,35.4001,35.2945,35.3713,43574.0
2021-08-12 10:10:00,36.85,36.9,36.83,36.84,44048.0,35.3713,35.4193,35.3521,35.3617,44048.0
2021-08-12 10:20:00,36.85,36.9,36.83,36.9,41244.0,35.3713,35.4193,35.3521,35.4193,41244.0
2021-08-12 10:30:00,36.9,36.92,36.84,36.85,42836.0,35.4193,35.4385,35.3617,35.3713,42836.0
2021-08-12 10:40:00,36.85,36.85,36.79,36.84,24060.0,35.3713,35.3713,35.3137,35.3617,24060.0
2021-08-12 10:50:00,36.84,36.9,36.84,36.88,32648.0,35.3617,35.4193,35.3617,35.4001,32648.0
2021-08-12 11:00:00,36.88,36.88,36.84,36.84,40458.0,35.4001,35.4001,35.3617,35.3617,40458.0
2021-08-12 11:10:00,36.84,36.84,36.81,36.82,31924.0,35.3617,35.3617,35.3329,35.3425,31924.0
2021-08-12 11:20:00,36.81,36.85,36.81,36.83,33634.0,35.3329,35.3713,35.3329,35.3521,33634.0
2021-08-12 11:30:00,36.82,36.82,36.77,36.78,32216.0,35.3425,35.3425,35.2945,35.3041,32216.0
2021-08-12 11:40:00,36.78,36.79,36.76,36.77,28416.0,35.3041,35.3137,35.2849,35.2945,28416.0
2021-08-12 11:50:00,36.77,36.77,36.74,36.74,28732.0,35.2945,35.2945,35.2657,35.2657,28732.0
2021-08-12 12:00:00,36.74,36.77,36.72,36.77,33110.0,35.2657,35.2945,35.2465,35.2945,33110.0
2021-08-12 12:10:00,36.77,36.79,36.76,36.79,31148.0,35.2945,35.3137,35.2849,35.3137,31148.0
2021-08-12 12:20:00,36.78,36.82,36.77,36.81,19132.0,35.3041,35.3425,35.2945,35.3329,19132.0
2021-08-12 12:30:00,36.81,36.85,36.81,36.85,21510.0,35.3329,35.3713,35.3329,35.3713,21510.0
2021-08-12 12:40:00,36.84,36.84,36.82,36.82,20844.0,35.3617,35.3617,35.3425,35.3425,20844.0
2021-08-12 12:50:00,36.81,36.84,36.8,36.84,21976.0,35.3329,35.3617,35.3233,35.3617,21976.0
2021-08-12 13:00:00,36.84,36.85,36.82,36.83,46362.0,35.3617,35.3713,35.3425,35.3521,46362.0
2021-08-12 13:10:00,36.83,36.84,36.8,36.83,25490.0,35.3521,35.3617,35.3233,35.3521,25490.0
2021-08-12 13:20:00,36.83,36.86,36.82,36.85,23838.0,35.3521,35.3809,35.3425,35.3713,23838.0
2021-08-12 13:30:00,36.85,36.88,36.84,36.87,25852.0,35.3713,35.4001,35.3617,35.3905,25852.0
2021-08-12 13:40:00,36.87,36.88,36.85,36.87,21734.0,35.3905,35.4001,35.3713,35.3905,21734.0
2021-08-12 13:50:00,36.87,36.88,36.86,36.87,20010.0,35.3905,35.4001,35.3809,35.3905,20010.0
2021-08-12 14:00:00,36.87,36.88,36.85,36.86,44482.0,35.3905,35.4001,35.3713,35.3809,44482.0
2021-08-12 14:10:00,36.86,36.86,36.84,36.85,28432.0,35.3809,35.3809,35.3617,35.3713,28432.0
2021-08-12 14:20:00,36.85,36.86,36.84,36.86,23710.0,35.3713,35.3809,35.3617,35.3809,23710.0
2021-08-12 14:30:00,36.86,36.87,36.84,36.85,30872.0,35.3809,35.3905,35.3617,35.3713,30872.0
2021-08-12 14:40:00,36.85,36.88,36.85,36.87,23920.0,35.3713,35.4001,35.3713,35.3905,23920.0
2021-08-12 14:50:00,36.86,36.88,36.85,36.87,25344.0,35.3809,35.4001,35.3713,35.3905,25344.0
2021-08-12 15:00:00,36.87,36.89,36.86,36.88,33064.0,35.3905,35.4097,35.3809,35.4001,33064.0
2021-08-12 15:10:00,36.88,36.91,36.87,36.87,42048.0,35.4001,35.4289,35.3905,35.3905,42048.0
2021-08-12 15:20:00,36.87,36.92,36.87,36.91,36966.0,35.3905,35.4385,35.3905,35.4289,36966.0
2021-08-12 15:30:00,36.91,36.95,36.9,36.95,68628.0,35.4289,35.4673,35.4193,35.4673,68628.0
2021-08-12 15:40:00,36.95,36.96,36.92,36.93,100958.0,35.4673,35.4769,35.4385,35.4481,100958.0
2021-08-12 15:50:00,36.92,36.99,36.92,36.96,364754.0,35.4385,35.5057,35.4385,35.4769,364754.0
2021-08-13 09:30:00,36.92,36.96,36.87,36.94,53064.0,35.4385,35.4769,35.3905,35.4577,53064.0
2021-08-13 09:40:00,36.97,37.02,36.93,36.98,43260.0,35.4865,35.5345,35.4481,35.4961,43260.0
2021-08-13 09:50:00,36.96,36.96,36.87,36.88,35324.0,35.4769,35.4769,35.3905,35.4001,35324.0
2021-08-13 10:00:00,36.88,36.91,36.83,36.88,47578.0,35.4001,35.4289,35.3521,35.4001,47578.0
2021-08-13 10:10:00,36.89,36.94,36.85,36.91,50544.0,35.4097,35.4577,35.3713,35.4289,50544.0
2021-08-13 10:20:00,36.9,36.95,36.9,36.94,34464.0,35.4193,35.4673,35.4193,35.4577,34464.0
2021-08-13 10:30:00,36.94,36.96,36.89,36.91,46700.0,35.4577,35.4769,35.4097,35.4289,46700.0
2021-08-13 10:40:00,36.91,36.95,36.88,36.94,24372.0,35.4289,35.4673,35.4001,35.4577,24372.0
2021-08-13 10:50:00,36.95,36.96,36.9,36.93,27042.0,35.4673,35.4769,35.4193,35.4481,27042.0
2021-08-13 11:00:00,36.92,36.94,36.89,36.91,27806.0,35.4385,35.4577,35.4097,35.4289,27806.0
2021-08-13 11:10:00,36.9,36.94,36.89,36.94,31888.0,35.4193,35.4577,35.4097,35.4577,31888.0
2021-08-13 11:20:00,36.94,36.95,36.89,36.92,38562.0,35.4577,35.4673,35.4097,35.4385,38562.0
2021-08-13 11:30:00,36.92,36.96,36.92,36.94,19568.0,35.4385,35.4769,35.4385,35.4577,19568.0
2021-08-13 11:40:00,36.95,36.99,36.95,36.99,17422.0,35.4673,35.5057,35.4673,35.5057,17422.0
2021-08-13 11:50:00,36.99,36.99,36.95,36.97,25730.0,35.5057,35.5057,35.4673,35.4865,25730.0
2021-08-13 12:00:00,36.97,36.99,36.97,36.99,31132.0,35.4865,35.5057,35.4865,35.5057,31132.0
2021-08-13 12:10:00,36.99,37.02,36.98,36.98,27860.0,35.5057,35.5345,35.4961,35.4961,27860.0
2021-08-13 12:20:00,36.98,36.99,36.97,36.98,18556.0,35.4961,35.5057,35.4865,35.4961,18556.0
2021-08-13 12:30:00,36.98,36.99,36.98,36.99,21934.0,35.4961,35.5057,35.4961,35.5057,21934.0
2021-08-13 12:40:00,36.99,36.99,36.94,36.94,27812.0,35.5057,35.5057,35.4577,35.4577,27812.0
2021-08-13 12:50:00,36.94,36.99,36.94,36.99,21096.0,35.4577,35.5057,35.4577,35.5057,21096.0
2021-08-13 13:00:00,36.99,36.99,36.95,36.98,26672.0,35.5057,35.5057,35.4673,35.4961,26672.0
2021-08-13 13:10:00,36.98,36.99,36.96,36.98,52222.0,35.4961,35.5057,35.4769,35.4961,52222.0
2021-08-13 13:20:00,36.98,36.99,36.98,36.99,17624.0,35.4961,35.5057,35.4961,35.5057,17624.0
2021-08-13 13:30:00,36.99,37.01,36.99,37.01,25624.0,35.5057,35.5249,35.5057,35.5249,25624.0
2021-08-13 13:40:00,37.0,37.06,36.99,37.02,53132.0,35.5153,35.5729,35.5057,35.5345,53132.0
2021-08-13 13:50:00,37.02,37.03,36.99,37.0,39732.0,35.5345,35.5441,35.5057,35.5153,39732.0
2021-08-13 14:00:00,37.01,37.01,36.98,37.0,41392.0,35.5249,35.5249,35.4961,35.5153,41392.0
2021-08-13 14:10:00,37.0,37.02,36.99,36.99,21690.0,35.5153,35.5345,35.5057,35.5057,21690.0
2021-08-13 14:20:00,36.99,37.01,36.98,37.01,43738.0,35.5057,35.5249,35.4961,35.5249,43738.0
2021-08-13 14:30:00,37.01,37.01,36.97,36.98,39176.0,35.5249,35.5249,35.4865,35.4961,39176.0
2021-08-13 14:40:00,36.98,36.98,36.95,36.97,21576.0,35.4961,35.4961,35.4673,35.4865,21576.0
2021-08-13 14:50:00,36.97,36.98,36.96,36.96,32468.0,35.4865,35.4961,35.4769,35.4769,32468.0
2021-08-13 15:00:00,36.96,36.99,36.96,36.98,23604.0,35.4769,35.5057,35.4769,35.4961,23604.0
2021-08-13 15:10:00,36.98,36.99,36.97,36.97,32034.0,35.4961,35.5057,35.4865,35.4865,32034.0
2021-08-13 15:20:00,36.97,36.98,36.96,36.98,22364.0,35.4865,35.4961,35.4769,35.4961,22364.0
2021-08-13 15:30:00,36.97,37.01,36.96,37.01,49948.0,35.4865,35.5249,35.4769,35.5249,49948.0
2021-08-13 15:40:00,37.0,37.01,36.98,36.98,69896.0,35.5153,35.5249,35.4961,35.4961,69896.0
2021-08-13 15:50:00,36.98,37.0,36.94,36.99,238140.0,35.4961,35.5153,35.4577,35.5057,238140.0
2021-08-16 09:30:00,36.95,36.95,36.81,36.85,76068.0,35.4673,35.4673,35.3329,35.3713,76068.0
2021-08-16 09:40:00,36.87,36.93,36.79,36.87,43770.0,35.3905,35.4481,35.3137,35.3905,43770.0
2021-08-16 09:50:00,36.89,36.92,36.86,36.88,30824.0,35.4097,35.4385,35.3809,35.4001,30824.0
2021-08-16 10:00:00,36.88,36.96,36.85,36.96,26876.0,35.4001,35.4769,35.3713,35.4769,26876.0
2021-08-16 10:10:00,36.95,37.05,36.94,36.94,50242.0,35.4673,35.5633,35.4577,35.4577,50242.0
2021-08-16 10:20:00,36.94,37.02,36.94,37.02,20374.0,35.4577,35.5345,35.4577,35.5345,20374.0
2021-08-16 10:30:00,37.0,37.07,36.98,37.04,50312.0,35.5153,35.5825,35.4961,35.5537,50312.0
2021-08-16 10:40:00,37.04,37.07,37.02,37.06,22788.0,35.5537,35.5825,35.5345,35.5729,22788.0
2021-08-16 10:50:00,37.05,37.05,36.98,37.01,28858.0,35.5633,35.5633,35.4961,35.5249,28858.0
2021-08-16 11:00:00,37.01,37.05,37.0,37.01,57868.0,35.5249,35.5633,35.5153,35.5249,57868.0
2021-08-16 11:10:00,37.0,37.02,36.99,37.02,15510.0,35.5153,35.5345,35.5057,35.5345,15510.0
2021-08-16 11:20:00,37.02,37.06,37.01,37.02,22226.0,35.5345,35.5729,35.5249,35.5345,22226.0
2021-08-16 11:30:00,37.01,37.06,37.01,37.02,117824.0,35.5249,35.5729,35.5249,35.5345,117824.0
2021-08-16 11:40:00,37.03,37.04,37.01,37.03,101508.0,35.5441,35.5537,35.5249,35.5441,101508.0
2021-08-16 11:50:00,37.04,37.04,37.0,37.01,53898.0,35.5537,35.5537,35.5153,35.5249,53898.0
2021-08-16 12:00:00,37.02,37.04,37.01,37.02,38410.0,35.5345,35.5537,35.5249,35.5345,38410.0
2021-08-16 12:10:00,37.02,37.06,37.02,37.06,17674.0,35.5345,35.5729,35.5345,35.5729,17674.0
2021-08-16 12:20:00,37.06,37.09,37.05,37.06,42794.0,35.5729,35.6017,35.5633,35.5729,42794.0
2021-08-16 12:30:00,37.06,37.07,37.05,37.07,20740.0,35.5729,35.5825,35.5633,35.5825,20740.0
2021-08-16 12:40:00,37.07,37.08,37.06,37.08,41782.0,35.5825,35.5921,35.5729,35.5921,41782.0
2021-08-16 12:50:00,37.08,37.09,37.06,37.07,35362.0,35.5921,35.6017,35.5729,35.5825,35362.0
2021-08-16 13:00:00,37.07,37.07,37.05,37.06,55874.0,35.5825,35.5825,35.5633,35.5729,55874.0
2021-08-16 13:10:00,37.06,37.06,37.02,37.06,52388.0,35.5729,35.5729,35.5345,35.5729,52388.0
2021-08-16 13:20:00,37.06,37.06,37.02,37.05,53090.0,35.5729,35.5729,35.5345,35.5633,53090.0
2021-08-16 13:30:00,37.05,37.09,37.04,37.08,25990.0,35.5633,35.6017,35.5537,35.5921,25990.0
2021-08-16 13:40:00,37.07,37.09,37.04,37.05,36086.0,35.5825,35.6017,35.5537,35.5633,36086.0
2021-08-16 13:50:00,37.06,37.09,37.05,37.08,24030.0,35.5729,35.6017,35.5633,35.5921,24030.0
2021-08-16 14:00:00,37.07,37.09,37.06,37.07,31878.0,35.5825,35.6017,35.5729,35.5825,31878.0
2021-08-16 14:10:00,37.08,37.1,37.07,37.07,24734.0,35.5921,35.6113,35.5825,35.5825,24734.0
2021-08-16 14:20:00,37.07,37.08,37.05,37.05,35058.0,35.5825,35.5921,35.5633,35.5633,35058.0
2021-08-16 14:30:00,37.06,37.08,37.05,37.06,31688.0,35.5729,35.5921,35.5633,35.5729,31688.0
2021-08-16 14:40:00,37.06,37.09,37.06,37.09,18210.0,35.5729,35.6017,35.5729,35.6017,18210.0
2021-08-16 14:50:00,37.09,37.11,37.09,37.1,47408.0,35.6017,35.6209,35.6017,35.6113,47408.0
2021-08-16 15:00:00,37.09,37.12,37.08,37.1,50960.0,35.6017,35.6305,35.5921,35.6113,50960.0
2021-08-16 15:10:00,37.1,37.13,37.1,37.13,26444.0,35.6113,35.6401,35.6113,35.6401,26444.0
2021-08-16 15:20:00,37.13,37.19,37.13,37.18,52164.0,35.6401,35.6977,35.6401,35.6881,52164.0
2021-08-16 15:30:00,37.18,37.2,37.17,37.17,53070.0,35.6881,35.7073,35.6785,35.6785,53070.0
2021-08-16 15:40:00,37.17,37.19,37.16,37.17,74228.0,35.6785,35.6977,35.6689,35.6785,74228.0
2021-08-16 15:50:00,37.17,37.26,37.17,37.25,280786.0,35.6785,35.7648,35.6785,35.7552,280786.0
2021-08-17 09:30:00,37.12,37.12,36.9,36.97,121886.0,35.6305,35.6305,35.4193,35.4865,121886.0
2021-08-17 09:40:00,36.96,37.02,36.9,36.98,42860.0,35.4769,35.5345,35.4193,35.4961,42860.0
2021-08-17 09:50:00,36.97,36.97,36.85,36.91,32672.0,35.4865,35.4865,35.3713,35.4289,32672.0
2021-08-17 10:00:00,36.89,36.93,36.85,36.92,128288.0,35.4097,35.4481,35.3713,35.4385,128288.0
2021-08-17 10:10:00,36.91,36.99,36.9,36.94,50688.0,35.4289,35.5057,35.4193,35.4577,50688.0
2021-08-17 10:20:00,36.95,37.06,36.92,37.05,41958.0,35.4673,35.5729,35.4385,35.5633,41958.0
2021-08-17 10:30:00,37.04,37.04,36.94,36.98,41624.0,35.5537,35.5537,35.4577,35.4961,41624.0
2021-08-17 10:40:00,36.97,37.04,36.96,37.04,32482.0,35.4865,35.5537,35.4769,35.5537,32482.0
2021-08-17 10:50:00,37.05,37.05,36.99,37.0,46132.0,35.5633,35.5633,35.5057,35.5153,46132.0
2021-08-17 11:00:00,36.99,37.02,36.94,36.95,31434.0,35.5057,35.5345,35.4577,35.4673,31434.0
2021-08-17 11:10:00,36.95,36.97,36.89,36.97,106924.0,35.4673,35.4865,35.4097,35.4865,106924.0
2021-08-17 11:20:00,36.96,36.98,36.91,36.94,42176.0,35.4769,35.4961,35.4289,35.4577,42176.0
2021-08-17 11:30:00,36.94,37.01,36.92,36.96,43426.0,35.4577,35.5249,35.4385,35.4769,43426.0
2021-08-17 11:40:00,36.96,36.98,36.93,36.96,40326.0,35.4769,35.4961,35.4481,35.4769,40326.0
2021-08-17 11:50:00,36.95,36.96,36.91,36.92,30178.0,35.4673,35.4769,35.4289,35.4385,30178.0
2021-08-17 12:00:00,36.92,36.94,36.89,36.9,25946.0,35.4385,35.4577,35.4097,35.4193,25946.0
2021-08-17 12:10:00,36.9,36.9,36.85,36.88,34158.0,35.4193,35.4193,35.3713,35.4001,34158.0
2021-08-17 12:20:00,36.88,36.92,36.88,36.91,30992.0,35.4001,35.4385,35.4001,35.4289,30992.0
2021-08-17 12:30:00,36.91,36.91,36.77,36.79,60168.0,35.4289,35.4289,35.2945,35.3137,60168.0
2021-08-17 12:40:00,36.77,36.79,36.74,36.74,61250.0,35.2945,35.3137,35.2657,35.2657,61250.0
2021-08-17 12:50:00,36.74,36.76,36.69,36.71,72218.0,35.2657,35.2849,35.2177,35.2369,72218.0
2021-08-17 13:00:00,36.69,36.77,36.69,36.77,80656.0,35.2177,35.2945,35.2177,35.2945,80656.0
2021-08-17 13:10:00,36.77,36.81,36.75,36.77,35136.0,35.2945,35.3329,35.2753,35.2945,35136.0
2021-08-17 13:20:00,36.77,36.83,36.76,36.83,45564.0,35.2945,35.3521,35.2849,35.3521,45564.0
2021-08-17 13:30:00,36.82,36.82,36.77,36.77,40456.0,35.3425,35.3425,35.2945,35.2945,40456.0
2021-08-17 13:40:00,36.77,36.79,36.76,36.79,54598.0,35.2945,35.3137,35.2849,35.3137,54598.0
2021-08-17 13:50:00,36.79,36.84,36.77,36.83,60162.0,35.3137,35.3617,35.2945,35.3521,60162.0
2021-08-17 14:00:00,36.83,36.89,36.83,36.88,49344.0,35.3521,35.4097,35.3521,35.4001,49344.0
2021-08-17 14:10:00,36.88,36.94,36.86,36.91,105890.0,35.4001,35.4577,35.3809,35.4289,105890.0
2021-08-17 14:20:00,36.91,36.93,36.88,36.9,68274.0,35.4289,35.4481,35.4001,35.4193,68274.0
2021-08-17 14:30:00,36.91,36.91,36.82,36.83,71186.0,35.4289,35.4289,35.3425,35.3521,71186.0
2021-08-17 14:40:00,36.83,36.88,36.82,36.88,29862.0,35.3521,35.4001,35.3425,35.4001,29862.0
2021-08-17 14:50:00,36.88,36.92,36.86,36.92,38930.0,35.4001,35.4385,35.3809,35.4385,38930.0
2021-08-17 15:00:00,36.91,36.96,36.91,36.95,63870.0,35.4289,35.4769,35.4289,35.4673,63870.0
2021-08-17 15:10:00,36.95,36.96,36.91,36.94,53356.0,35.4673,35.4769,35.4289,35.4577,53356.0
2021-08-17 15:20:00,36.93,36.96,36.92,36.95,139966.0,35.4481,35.4769,35.4385,35.4673,139966.0
2021-08-17 15:30:00,36.96,36.98,36.95,36.96,80238.0,35.4769,35.4961,35.4673,35.4769,80238.0
2021-08-17 15:40:00,36.96,36.99,36.94,36.98,124916.0,35.4769,35.5057,35.4577,35.4961,124916.0
2021-08-17 15:50:00,36.98,37.06,36.98,37.06,439640.0,35.4961,35.5729,35.4961,35.5729,439640.0
2021-08-18 09:30:00,36.97,37.04,36.88,36.99,126474.0,35.4865,35.5537,35.4001,35.5057,126474.0
2021-08-18 09:40:00,37.01,37.13,36.99,37.02,33884.0,35.5249,35.6401,35.5057,35.5345,33884.0
2021-08-18 09:50:00,37.04,37.18,37.0,37.18,45722.0,35.5537,35.6881,35.5153,35.6881,45722.0
2021-08-18 10:00:00,37.16,37.23,37.15,37.2,33034.0,35.6689,35.736,35.6593,35.7073,33034.0
2021-08-18 10:10:00,37.19,37.23,37.18,37.22,27176.0,35.6977,35.736,35.6881,35.7265,27176.0
2021-08-18 10:20:00,37.2,37.3,37.2,37.24,37696.0,35.7073,35.8032,35.7073,35.7456,37696.0
2021-08-18 10:30:00,37.24,37.27,37.18,37.2,43510.0,35.7456,35.7744,35.6881,35.7073,43510.0
2021-08-18 10:40:00,37.19,37.23,37.19,37.22,57558.0,35.6977,35.736,35.6977,35.7265,57558.0
2021-08-18 10:50:00,37.22,37.27,37.2,37.21,57490.0,35.7265,35.7744,35.7073,35.7169,57490.0
2021-08-18 11:00:00,37.21,37.26,37.2,37.24,52136.0,35.7169,35.7648,35.7073,35.7456,52136.0
2021-08-18 11:10:00,37.24,37.26,37.21,37.24,71716.0,35.7456,35.7648,35.7169,35.7456,71716.0
2021-08-18 11:20:00,37.23,37.23,37.2,37.21,66818.0,35.736,35.736,35.7073,35.7169,66818.0
2021-08-18 11:30:00,37.21,37.22,37.15,37.18,48386.0,35.7169,35.7265,35.6593,35.6881,48386.0
2021-08-18 11:40:00,37.17,37.21,37.16,37.16,38712.0,35.6785,35.7169,35.6689,35.6689,38712.0
2021-08-18 11:50:00,37.17,37.17,37.13,37.13,33936.0,35.6785,35.6785,35.6401,35.6401,33936.0
2021-08-18 12:00:00,37.12,37.16,37.12,37.16,26954.0,35.6305,35.6689,35.6305,35.6689,26954.0
2021-08-18 12:10:00,37.16,37.23,37.15,37.22,92466.0,35.6689,35.736,35.6593,35.7265,92466.0
2021-08-18 12:20:00,37.22,37.22,37.18,37.19,54938.0,35.7265,35.7265,35.6881,35.6977,54938.0
2021-08-18 12:30:00,37.19,37.21,37.19,37.2,45884.0,35.6977,35.7169,35.6977,35.7073,45884.0
2021-08-18 12:40:00,37.19,37.21,37.18,37.2,52380.0,35.6977,35.7169,35.6881,35.7073,52380.0
2021-08-18 12:50:00,37.2,37.23,37.19,37.23,32300.0,35.7073,35.736,35.6977,35.736,32300.0
2021-08-18 13:00:00,37.23,37.27,37.23,37.27,134868.0,35.736,35.7744,35.736,35.7744,134868.0
2021-08-18 13:10:00,37.27,37.27,37.22,37.23,53322.0,35.7744,35.7744,35.7265,35.736,53322.0
2021-08-18 13:20:00,37.23,37.26,37.23,37.24,47660.0,35.736,35.7648,35.736,35.7456,47660.0
2021-08-18 13:30:00,37.24,37.27,37.24,37.27,27490.0,35.7456,35.7744,35.7456,35.7744,27490.0
2021-08-18 13:40:00,37.26,37.27,37.23,37.25,38208.0,35.7648,35.7744,35.736,35.7552,38208.0
2021-08-18 13:50:00,37.25,37.27,37.25,37.26,30508.0,35.7552,35.7744,35.7552,35.7648,30508.0
2021-08-18 14:00:00,37.26,37.32,37.26,37.27,52782.0,35.7648,35.8224,35.7648,35.7744,52782.0
2021-08-18 14:10:00,37.28,37.29,37.15,37.19,119132.0,35.784,35.7936,35.6593,35.6977,119132.0
2021-08-18 14:20:00,37.19,37.3,37.18,37.3,146988.0,35.6977,35.8032,35.6881,35.8032,146988.0
2021-08-18 14:30:00,37.3,37.32,37.27,37.27,33986.0,35.8032,35.8224,35.7744,35.7744,33986.0
2021-08-18 14:40:00,37.27,37.27,37.21,37.22,35172.0,35.7744,35.7744,35.7169,35.7265,35172.0
2021-08-18 14:50:00,37.22,37.24,37.19,37.24,42186.0,35.7265,35.7456,35.6977,35.7456,42186.0
2021-08-18 15:00:00,37.23,37.24,37.2,37.2,42744.0,35.736,35.7456,35.7073,35.7073,42744.0
2021-08-18 15:10:00,37.2,37.23,37.19,37.23,49252.0,35.7073,35.736,35.6977,35.736,49252.0
2021-08-18 15:20:00,37.23,37.23,37.15,37.15,71776.0,35.736,35.736,35.6593,35.6593,71776.0
2021-08-18 15:30:00,37.15,37.23,37.1,37.12,307538.0,35.6593,35.736,35.6113,35.6305,307538.0
2021-08-18 15:40:00,37.11,37.13,37.09,37.1,269114.0,35.6209,35.6401,35.6017,35.6113,269114.0
2021-08-18 15:50:00,37.1,37.1,36.94,36.96,520310.0,35.6113,35.6113,35.4577,35.4769,520310.0
2021-08-19 09:30:00,36.68,36.75,36.52,36.63,105328.0,35.2081,35.2753,35.0545,35.1601,105328.0
2021-08-19 09:40:00,36.67,36.85,36.61,36.74,49336.0,35.1985,35.3713,35.1409,35.2657,49336.0
2021-08-19 09:50:00,36.73,36.85,36.73,36.82,53424.0,35.2561,35.3713,35.2561,35.3425,53424.0
2021-08-19 10:00:00,36.81,36.94,36.8,36.88,51756.0,35.3329,35.4577,35.3233,35.4001,51756.0
2021-08-19 10:10:00,36.88,36.98,36.85,36.93,51370.0,35.4001,35.4961,35.3713,35.4481,51370.0
2021-08-19 10:20:00,36.94,36.97,36.91,36.95,40792.0,35.4577,35.4865,35.4289,35.4673,40792.0
2021-08-19 10:30:00,36.96,36.96,36.82,36.84,87230.0,35.4769,35.4769,35.3425,35.3617,87230.0
2021-08-19 10:40:00,36.84,36.87,36.83,36.84,36776.0,35.3617,35.3905,35.3521,35.3617,36776.0
2021-08-19 10:50:00,36.84,37.02,36.84,37.02,29484.0,35.3617,35.5345,35.3617,35.5345,29484.0
2021-08-19 11:00:00,37.03,37.04,36.97,36.98,34066.0,35.5441,35.5537,35.4865,35.4961,34066.0
2021-08-19 11:10:00,36.99,37.0,36.95,37.0,27270.0,35.5057,35.5153,35.4673,35.5153,27270.0
2021-08-19 11:20:00,37.01,37.01,36.89,36.92,39990.0,35.5249,35.5249,35.4097,35.4385,39990.0
2021-08-19 11:30:00,36.93,36.98,36.92,36.96,31056.0,35.4481,35.4961,35.4385,35.4769,31056.0
2021-08-19 11:40:00,36.96,37.1,36.96,37.09,35356.0,35.4769,35.6113,35.4769,35.6017,35356.0
2021-08-19 11:50:00,37.1,37.13,37.09,37.1,37574.0,35.6113,35.6401,35.6017,35.6113,37574.0
2021-08-19 12:00:00,37.11,37.13,37.04,37.05,34340.0,35.6209,35.6401,35.5537,35.5633,34340.0
2021-08-19 12:10:00,37.05,37.09,37.03,37.03,32878.0,35.5633,35.6017,35.5441,35.5441,32878.0
2021-08-19 12:20:00,37.03,37.04,37.0,37.02,38200.0,35.5441,35.5537,35.5153,35.5345,38200.0
2021-08-19 12:30:00,37.03,37.05,37.01,37.04,85724.0,35.5441,35.5633,35.5249,35.5537,85724.0
2021-08-19 12:40:00,37.04,37.13,37.03,37.04,93954.0,35.5537,35.6401,35.5441,35.5537,93954.0
2021-08-19 12:50:00,37.05,37.08,37.04,37.07,30708.0,35.5633,35.5921,35.5537,35.5825,30708.0
2021-08-19 13:00:00,37.06,37.07,36.99,37.01,54500.0,35.5729,35.5825,35.5057,35.5249,54500.0
2021-08-19 13:10:00,37.01,37.05,37.01,37.04,45690.0,35.5249,35.5633,35.5249,35.5537,45690.0
2021-08-19 13:20:00,37.06,37.07,36.99,36.99,73022.0,35.5729,35.5825,35.5057,35.5057,73022.0
2021-08-19 13:30:00,37.0,37.02,36.98,37.02,43536.0,35.5153,35.5345,35.4961,35.5345,43536.0
2021-08-19 13:40:00,37.02,37.08,37.02,37.08,34624.0,35.5345,35.5921,35.5345,35.5921,34624.0
2021-08-19 13:50:00,37.08,37.09,37.02,37.02,29078.0,35.5921,35.6017,35.5345,35.5345,29078.0
2021-08-19 14:00:00,37.03,37.07,36.99,37.0,43962.0,35.5441,35.5825,35.5057,35.5153,43962.0
2021-08-19 14:10:00,36.99,37.04,36.98,37.04,40638.0,35.5057,35.5537,35.4961,35.5537,40638.0
2021-08-19 14:20:00,37.04,37.09,37.01,37.01,66364.0,35.5537,35.6017,35.5249,35.5249,66364.0
2021-08-19 14:30:00,37.01,37.01,36.91,36.99,65294.0,35.5249,35.5249,35.4289,35.5057,65294.0
2021-08-19 14:40:00,36.98,36.99,36.94,36.96,52152.0,35.4961,35.5057,35.4577,35.4769,52152.0
2021-08-19 14:50:00,36.96,37.05,36.91,37.04,75082.0,35.4769,35.5633,35.4289,35.5537,75082.0
2021-08-19 15:00:00,37.04,37.08,37.04,37.07,160670.0,35.5537,35.5921,35.5537,35.5825,160670.0
2021-08-19 15:10:00,37.06,37.08,37.02,37.06,67486.0,35.5729,35.5921,35.5345,35.5729,67486.0
2021-08-19 15:20:00,37.07,37.12,37.07,37.12,125118.0,35.5825,35.6305,35.5825,35.6305,125118.0
2021-08-19 15:30:00,37.12,37.13,37.06,37.07,105008.0,35.6305,35.6401,35.5729,35.5825,105008.0
2021-08-19 15:40:00,37.07,37.07,37.02,37.04,189420.0,35.5825,35.5825,35.5345,35.5537,189420.0
2021-08-19 15:50:00,37.03,37.08,36.99,37.06,500468.0,35.5441,35.5921,35.5057,35.5729,500468.0
2021-08-20 09:30:00,37.07,37.18,36.99,37.14,156042.0,35.5825,35.6881,35.5057,35.6497,156042.0
2021-08-20 09:40:00,37.13,37.26,37.05,37.22,64350.0,35.6401,35.7648,35.5633,35.7265,64350.0
2021-08-20 09:50:00,37.21,37.22,37.13,37.16,57036.0,35.7169,35.7265,35.6401,35.6689,57036.0
2021-08-20 10:00:00,37.15,37.21,37.12,37.13,47378.0,35.6593,35.7169,35.6305,35.6401,47378.0
2021-08-20 10:10:00,37.13,37.17,37.07,37.13,47926.0,35.6401,35.6785,35.5825,35.6401,47926.0
2021-08-20 10:20:00,37.14,37.19,37.13,37.15,109214.0,35.6497,35.6977,35.6401,35.6593,109214.0
2021-08-20 10:30:00,37.15,37.23,37.15,37.21,50234.0,35.6593,35.736,35.6593,35.7169,50234.0
2021-08-20 10:40:00,37.21,37.25,37.19,37.23,35674.0,35.7169,35.7552,35.6977,35.736,35674.0
2021-08-20 10:50:00,37.23,37.25,37.2,37.2,31986.0,35.736,35.7552,35.7073,35.7073,31986.0
2021-08-20 11:00:00,37.18,37.2,37.13,37.17,37078.0,35.6881,35.7073,35.6401,35.6785,37078.0
2021-08-20 11:10:00,37.16,37.19,37.16,37.18,71930.0,35.6689,35.6977,35.6689,35.6881,71930.0
2021-08-20 11:20:00,37.17,37.18,37.1,37.11,51442.0,35.6785,35.6881,35.6113,35.6209,51442.0
2021-08-20 11:30:00,37.11,37.22,37.11,37.17,57008.0,35.6209,35.7265,35.6209,35.6785,57008.0
2021-08-20 11:40:00,37.17,37.2,37.15,37.15,94402.0,35.6785,35.7073,35.6593,35.6593,94402.0
2021-08-20 11:50:00,37.14,37.15,37.11,37.13,54924.0,35.6497,35.6593,35.6209,35.6401,54924.0
2021-08-20 12:00:00,37.12,37.18,37.11,37.15,37834.0,35.6305,35.6881,35.6209,35.6593,37834.0
2021-08-20 12:10:00,37.14,37.14,37.1,37.1,40260.0,35.6497,35.6497,35.6113,35.6113,40260.0
2021-08-20 12:20:00,37.1,37.2,37.1,37.2,55750.0,35.6113,35.7073,35.6113,35.7073,55750.0
2021-08-20 12:30:00,37.21,37.24,37.19,37.23,30448.0,35.7169,35.7456,35.6977,35.736,30448.0
2021-08-20 12:40:00,37.23,37.25,37.22,37.24,44294.0,35.736,35.7552,35.7265,35.7456,44294.0
2021-08-20 12:50:00,37.24,37.26,37.23,37.24,38886.0,35.7456,35.7648,35.736,35.7456,38886.0
2021-08-20 13:00:00,37.24,37.27,37.2,37.2,42910.0,35.7456,35.7744,35.7073,35.7073,42910.0
2021-08-20 13:10:00,37.2,37.26,37.2,37.24,135828.0,35.7073,35.7648,35.7073,35.7456,135828.0
2021-08-20 13:20:00,37.24,37.24,37.22,37.22,29980.0,35.7456,35.7456,35.7265,35.7265,29980.0
2021-08-20 13:30:00,37.22,37.23,37.17,37.18,50148.0,35.7265,35.736,35.6785,35.6881,50148.0
2021-08-20 13:40:00,37.18,37.19,37.16,37.17,37436.0,35.6881,35.6977,35.6689,35.6785,37436.0
2021-08-20 13:50:00,37.17,37.19,37.15,37.17,52788.0,35.6785,35.6977,35.6593,35.6785,52788.0
2021-08-20 14:00:00,37.17,37.2,37.16,37.2,83194.0,35.6785,35.7073,35.6689,35.7073,83194.0
2021-08-20 14:10:00,37.2,37.21,37.17,37.17,39438.0,35.7073,35.7169,35.6785,35.6785,39438.0
2021-08-20 14:20:00,37.17,37.18,37.1,37.11,44588.0,35.6785,35.6881,35.6113,35.6209,44588.0
2021-08-20 14:30:00,37.11,37.12,37.1,37.12,42880.0,35.6209,35.6305,35.6113,35.6305,42880.0
2021-08-20 14:40:00,37.12,37.12,37.09,37.1,67978.0,35.6305,35.6305,35.6017,35.6113,67978.0
2021-08-20 14:50:00,37.09,37.12,37.09,37.12,53966.0,35.6017,35.6305,35.6017,35.6305,53966.0
2021-08-20 15:00:00,37.12,37.13,37.1,37.12,64128.0,35.6305,35.6401,35.6113,35.6305,64128.0
2021-08-20 15:10:00,37.11,37.17,37.1,37.16,66042.0,35.6209,35.6785,35.6113,35.6689,66042.0
2021-08-20 15:20:00,37.16,37.19,37.15,37.18,87060.0,35.6689,35.6977,35.6593,35.6881,87060.0
2021-08-20 15:30:00,37.18,37.19,37.15,37.19,126782.0,35.6881,35.6977,35.6593,35.6977,126782.0
2021-08-20 15:40:00,37.19,37.23,37.17,37.21,140548.0,35.6977,35.736,35.6785,35.7169,140548.0
2021-08-20 15:50:00,37.21,37.28,37.2,37.26,567564.0,35.7169,35.784,35.7073,35.7648,567564.0
2021-08-23 09:30:00,37.4,37.48,37.38,37.4,130926.0,35.8992,35.976,35.88,35.8992,130926.0
2021-08-23 09:40:00,37.41,37.43,37.31,37.33,38294.0,35.9088,35.928,35.8128,35.832,38294.0
2021-08-23 09:50:00,37.33,37.36,37.27,37.3,42630.0,35.832,35.8608,35.7744,35.8032,42630.0
2021-08-23 10:00:00,37.29,37.35,37.24,37.33,187076.0,35.7936,35.8512,35.7456,35.832,187076.0
2021-08-23 10:10:00,37.33,37.38,37.32,37.35,35740.0,35.832,35.88,35.8224,35.8512,35740.0
2021-08-23 10:20:00,37.36,37.4,37.29,37.3,48688.0,35.8608,35.8992,35.7936,35.8032,48688.0
2021-08-23 10:30:00,37.3,37.35,37.27,37.35,70536.0,35.8032,35.8512,35.7744,35.8512,70536.0
2021-08-23 10:40:00,37.35,37.4,37.34,37.37,35588.0,35.8512,35.8992,35.8416,35.8704,35588.0
2021-08-23 10:50:00,37.36,37.42,37.36,37.4,20988.0,35.8608,35.9184,35.8608,35.8992,20988.0
2021-08-23 11:00:00,37.39,37.47,37.38,37.47,23136.0,35.8896,35.9664,35.88,35.9664,23136.0
2021-08-23 11:10:00,37.47,37.47,37.44,37.45,17606.0,35.9664,35.9664,35.9376,35.9472,17606.0
2021-08-23 11:20:00,37.45,37.46,37.42,37.46,20262.0,35.9472,35.9568,35.9184,35.9568,20262.0
2021-08-23 11:30:00,37.45,37.47,37.45,37.45,16968.0,35.9472,35.9664,35.9472,35.9472,16968.0
2021-08-23 11:40:00,37.46,37.47,37.45,37.45,25526.0,35.9568,35.9664,35.9472,35.9472,25526.0
2021-08-23 11:50:00,37.45,37.48,37.43,37.47,25028.0,35.9472,35.976,35.928,35.9664,25028.0
2021-08-23 12:00:00,37.48,37.49,37.47,37.48,61236.0,35.976,35.9856,35.9664,35.976,61236.0
2021-08-23 12:10:00,37.48,37.49,37.47,37.49,39762.0,35.976,35.9856,35.9664,35.9856,39762.0
2021-08-23 12:20:00,37.49,37.49,37.47,37.48,37338.0,35.9856,35.9856,35.9664,35.976,37338.0
2021-08-23 12:30:00,37.48,37.49,37.47,37.48,63464.0,35.976,35.9856,35.9664,35.976,63464.0
2021-08-23 12:40:00,37.48,37.49,37.44,37.45,24586.0,35.976,35.9856,35.9376,35.9472,24586.0
2021-08-23 12:50:00,37.45,37.51,37.44,37.5,228508.0,35.9472,36.0048,35.9376,35.9952,228508.0
2021-08-23 13:00:00,37.51,37.55,37.5,37.53,58528.0,36.0048,36.0432,35.9952,36.024,58528.0
2021-08-23 13:10:00,37.53,37.55,37.52,37.53,37186.0,36.024,36.0432,36.0144,36.024,37186.0
2021-08-23 13:20:00,37.53,37.55,37.52,37.54,52292.0,36.024,36.0432,36.0144,36.0336,52292.0
2021-08-23 13:30:00,37.54,37.61,37.52,37.53,202662.0,36.0336,36.1008,36.0144,36.024,202662.0
2021-08-23 13:40:00,37.53,37.56,37.52,37.56,18956.0,36.024,36.0528,36.0144,36.0528,18956.0
2021-08-23 13:50:00,37.57,37.62,37.56,37.61,76752.0,36.0624,36.1104,36.0528,36.1008,76752.0
2021-08-23 14:00:00,37.6,37.65,37.59,37.6,91196.0,36.0912,36.1392,36.0816,36.0912,91196.0
2021-08-23 14:10:00,37.6,37.62,37.56,37.58,56378.0,36.0912,36.1104,36.0528,36.072,56378.0
2021-08-23 14:20:00,37.59,37.6,37.57,37.58,32972.0,36.0816,36.0912,36.0624,36.072,32972.0
2021-08-23 14:30:00,37.58,37.62,37.58,37.61,47796.0,36.072,36.1104,36.072,36.1008,47796.0
2021-08-23 14:40:00,37.61,37.67,37.6,37.67,112196.0,36.1008,36.1584,36.0912,36.1584,112196.0
2021-08-23 14:50:00,37.67,37.7,37.67,37.68,47084.0,36.1584,36.1872,36.1584,36.168,47084.0
2021-08-23 15:00:00,37.68,37.69,37.67,37.67,45398.0,36.168,36.1776,36.1584,36.1584,45398.0
2021-08-23 15:10:00,37.68,37.68,37.63,37.66,52598.0,36.168,36.168,36.12,36.1488,52598.0
2021-08-23 15:20:00,37.65,37.66,37.63,37.66,24874.0,36.1392,36.1488,36.12,36.1488,24874.0
2021-08-23 15:30:00,37.66,37.68,37.66,37.68,70288.0,36.1488,36.168,36.1488,36.168,70288.0
2021-08-23 15:40:00,37.68,37.68,37.62,37.67,96858.0,36.168,36.168,36.1104,36.1584,96858.0
2021-08-23 15:50:00,37.67,37.69,37.62,37.63,353584.0,36.1584,36.1776,36.1104,36.12,353584.0
2021-08-24 09:30:00,37.7,37.79,37.65,37.77,476150.0,36.1872,36.2736,36.1392,36.2544,476150.0
2021-08-24 09:40:00,37.78,37.8,37.72,37.77,729864.0,36.264,36.2832,36.2064,36.2544,729864.0
2021-08-24 09:50:00,37.76,37.91,37.74,37.88,57232.0,36.2448,36.3888,36.2256,36.36,57232.0
2021-08-24 10:00:00,37.88,37.91,37.73,37.74,64960.0,36.36,36.3888,36.216,36.2256,64960.0
2021-08-24 10:10:00,37.74,37.81,37.7,37.81,286220.0,36.2256,36.2928,36.1872,36.2928,286220.0
2021-08-24 10:20:00,37.8,37.82,37.74,37.76,52800.0,36.2832,36.3024,36.2256,36.2448,52800.0
2021-08-24 10:30:00,37.74,37.78,37.72,37.76,34534.0,36.2256,36.264,36.2064,36.2448,34534.0
2021-08-24 10:40:00,37.77,37.79,37.73,37.79,25900.0,36.2544,36.2736,36.216,36.2736,25900.0
2021-08-24 10:50:00,37.8,37.82,37.77,37.78,517008.0,36.2832,36.3024,36.2544,36.264,517008.0
2021-08-24 11:00:00,37.78,37.83,37.73,37.76,47256.0,36.264,36.312,36.216,36.2448,47256.0
2021-08-24 11:10:00,37.76,37.77,37.72,37.73,34068.0,36.2448,36.2544,36.2064,36.216,34068.0
2021-08-24 11:20:00,37.72,37.74,37.68,37.69,32032.0,36.2064,36.2256,36.168,36.1776,32032.0
2021-08-24 11:30:00,37.68,37.7,37.67,37.68,23750.0,36.168,36.1872,36.1584,36.168,23750.0
2021-08-24 11:40:00,37.68,37.7,37.66,37.7,52228.0,36.168,36.1872,36.1488,36.1872,52228.0
2021-08-24 11:50:00,37.7,37.7,37.67,37.69,41924.0,36.1872,36.1872,36.1584,36.1776,41924.0
2021-08-24 12:00:00,37.69,37.71,37.67,37.7,42418.0,36.1776,36.1968,36.1584,36.1872,42418.0
2021-08-24 12:10:00,37.7,37.71,37.65,37.66,47886.0,36.1872,36.1968,36.1392,36.1488,47886.0
2021-08-24 12:20:00,37.66,37.69,37.64,37.64,36032.0,36.1488,36.1776,36.1296,36.1296,36032.0
2021-08-24 12:30:00,37.65,37.68,37.63,37.68,67574.0,36.1392,36.168,36.12,36.168,67574.0
2021-08-24 12:40:00,37.68,37.68,37.67,37.67,89636.0,36.168,36.168,36.1584,36.1584,89636.0
2021-08-24 12:50:00,37.67,37.69,37.67,37.67,29506.0,36.1584,36.1776,36.1584,36.1584,29506.0
2021-08-24 13:00:00,37.68,37.69,37.67,37.68,37124.0,36.168,36.1776,36.1584,36.168,37124.0
2021-08-24 13:10:00,37.68,37.68,37.65,37.67,45882.0,36.168,36.168,36.1392,36.1584,45882.0
2021-08-24 13:20:00,37.67,37.68,37.65,37.67,67364.0,36.1584,36.168,36.1392,36.1584,67364.0
2021-08-24 13:30:00,37.67,37.71,37.67,37.69,24286.0,36.1584,36.1968,36.1584,36.1776,24286.0
2021-08-24 13:40:00,37.68,37.69,37.65,37.65,30202.0,36.168,36.1776,36.1392,36.1392,30202.0
2021-08-24 13:50:00,37.65,37.68,37.65,37.65,25626.0,36.1392,36.168,36.1392,36.1392,25626.0
2021-08-24 14:00:00,37.66,37.66,37.63,37.65,66580.0,36.1488,36.1488,36.12,36.1392,66580.0
2021-08-24 14:10:00,37.66,37.69,37.65,37.67,27990.0,36.1488,36.1776,36.1392,36.1584,27990.0
2021-08-24 14:20:00,37.67,37.68,37.65,37.68,38352.0,36.1584,36.168,36.1392,36.168,38352.0
2021-08-24 14:30:00,37.7,37.7,37.67,37.69,30446.0,36.1872,36.1872,36.1584,36.1776,30446.0
2021-08-24 14:40:00,37.69,37.7,37.68,37.68,26652.0,36.1776,36.1872,36.168,36.168,26652.0
2021-08-24 14:50:00,37.69,37.69,37.66,37.67,37656.0,36.1776,36.1776,36.1488,36.1584,37656.0
2021-08-24 15:00:00,37.67,37.67,37.64,37.66,40172.0,36.1584,36.1584,36.1296,36.1488,40172.0
2021-08-24 15:10:00,37.66,37.67,37.66,37.66,42596.0,36.1488,36.1584,36.1488,36.1488,42596.0
2021-08-24 15:20:00,37.66,37.7,37.64,37.7,63672.0,36.1488,36.1872,36.1296,36.1872,63672.0
2021-08-24 15:30:00,37.7,37.72,37.69,37.7,74904.0,36.1872,36.2064,36.1776,36.1872,74904.0
2021-08-24 15:40:00,37.7,37.7,37.67,37.68,80336.0,36.1872,36.1872,36.1584,36.168,80336.0
2021-08-24 15:50:00,37.68,37.69,37.65,37.67,276846.0,36.168,36.1776,36.1392,36.1584,276846.0
2021-08-25 09:30:00,37.65,37.77,37.63,37.68,87484.0,36.1392,36.2544,36.12,36.168,87484.0
2021-08-25 09:40:00,37.68,37.7,37.62,37.67,15026.0,36.168,36.1872,36.1104,36.1584,15026.0
2021-08-25 09:50:00,37.67,37.79,37.65,37.78,41728.0,36.1584,36.2736,36.1392,36.264,41728.0
2021-08-25 10:00:00,37.79,37.81,37.75,37.79,64320.0,36.2736,36.2928,36.2352,36.2736,64320.0
2021-08-25 10:10:00,37.8,37.83,37.79,37.79,11122.0,36.2832,36.312,36.2736,36.2736,11122.0
2021-08-25 10:20:00,37.8,37.81,37.76,37.8,27626.0,36.2832,36.2928,36.2448,36.2832,27626.0
2021-08-25 10:30:00,37.8,37.81,37.71,37.77,58048.0,36.2832,36.2928,36.1968,36.2544,58048.0
2021-08-25 10:40:00,37.78,37.81,37.77,37.78,28184.0,36.264,36.2928,36.2544,36.264,28184.0
2021-08-25 10:50:00,37.77,37.81,37.77,37.78,47814.0,36.2544,36.2928,36.2544,36.264,47814.0
2021-08-25 11:00:00,37.77,37.82,37.77,37.81,26192.0,36.2544,36.3024,36.2544,36.2928,26192.0
2021-08-25 11:10:00,37.81,37.84,37.81,37.81,29006.0,36.2928,36.3216,36.2928,36.2928,29006.0
2021-08-25 11:20:00,37.81,37.82,37.79,37.8,25760.0,36.2928,36.3024,36.2736,36.2832,25760.0
2021-08-25 11:30:00,37.8,37.83,37.77,37.77,16060.0,36.2832,36.312,36.2544,36.2544,16060.0
2021-08-25 11:40:00,37.77,37.8,37.77,37.79,23444.0,36.2544,36.2832,36.2544,36.2736,23444.0
2021-08-25 11:50:00,37.79,37.84,37.77,37.83,30420.0,36.2736,36.3216,36.2544,36.312,30420.0
2021-08-25 12:00:00,37.83,37.83,37.8,37.82,18214.0,36.312,36.312,36.2832,36.3024,18214.0
2021-08-25 12:10:00,37.82,37.85,37.82,37.85,19600.0,36.3024,36.3312,36.3024,36.3312,19600.0
2021-08-25 12:20:00,37.85,37.88,37.85,37.87,16746.0,36.3312,36.36,36.3312,36.3504,16746.0
2021-08-25 12:30:00,37.87,37.87,37.83,37.83,17236.0,36.3504,36.3504,36.312,36.312,17236.0
2021-08-25 12:40:00,37.83,37.84,37.8,37.8,16070.0,36.312,36.3216,36.2832,36.2832,16070.0
2021-08-25 12:50:00,37.8,37.84,37.79,37.83,19386.0,36.2832,36.3216,36.2736,36.312,19386.0
2021-08-25 13:00:00,37.83,37.86,37.81,37.86,32104.0,36.312,36.3408,36.2928,36.3408,32104.0
2021-08-25 13:10:00,37.86,37.87,37.84,37.85,45760.0,36.3408,36.3504,36.3216,36.3312,45760.0
2021-08-25 13:20:00,37.85,37.86,37.83,37.83,15416.0,36.3312,36.3408,36.312,36.312,15416.0
2021-08-25 13:30:00,37.83,37.85,37.81,37.82,28020.0,36.312,36.3312,36.2928,36.3024,28020.0
2021-08-25 13:40:00,37.82,37.84,37.79,37.8,26712.0,36.3024,36.3216,36.2736,36.2832,26712.0
2021-08-25 13:50:00,37.8,37.83,37.8,37.83,39766.0,36.2832,36.312,36.2832,36.312,39766.0
2021-08-25 14:00:00,37.83,37.9,37.8,37.9,104940.0,36.312,36.3792,36.2832,36.3792,104940.0
2021-08-25 14:10:00,37.89,37.9,37.85,37.86,50792.0,36.3696,36.3792,36.3312,36.3408,50792.0
2021-08-25 14:20:00,37.86,37.88,37.85,37.87,48220.0,36.3408,36.36,36.3312,36.3504,48220.0
2021-08-25 14:30:00,37.87,37.88,37.82,37.83,31952.0,36.3504,36.36,36.3024,36.312,31952.0
2021-08-25 14:40:00,37.83,37.91,37.83,37.9,84680.0,36.312,36.3888,36.312,36.3792,84680.0
2021-08-25 14:50:00,37.9,37.91,37.88,37.91,50438.0,36.3792,36.3888,36.36,36.3888,50438.0
2021-08-25 15:00:00,37.91,37.95,37.88,37.89,177166.0,36.3888,36.4272,36.36,36.3696,177166.0
2021-08-25 15:10:00,37.89,37.9,37.87,37.88,40996.0,36.3696,36.3792,36.3504,36.36,40996.0
2021-08-25 15:20:00,37.88,37.91,37.88,37.9,38514.0,36.36,36.3888,36.36,36.3792,38514.0
2021-08-25 15:30:00,37.9,37.95,37.9,37.91,71566.0,36.3792,36.4272,36.3792,36.3888,71566.0
2021-08-25 15:40:00,37.91,37.93,37.9,37.91,94414.0,36.3888,36.408,36.3792,36.3888,94414.0
2021-08-25 15:50:00,37.91,37.93,37.88,37.89,226854.0,36.3888,36.408,36.36,36.3696,226854.0
2021-08-26 09:30:00,37.95,37.99,37.8,37.82,137992.0,36.4272,36.4656,36.2832,36.3024,137992.0
2021-08-26 09:40:00,37.82,37.89,37.8,37.85,42330.0,36.3024,36.3696,36.2832,36.3312,42330.0
2021-08-26 09:50:00,37.84,38.02,37.84,37.97,169062.0,36.3216,36.4943,36.3216,36.4464,169062.0
2021-08-26 10:00:00,37.96,37.98,37.88,37.92,36370.0,36.4368,36.456,36.36,36.3984,36370.0
2021-08-26 10:10:00,37.93,37.94,37.87,37.88,43928.0,36.408,36.4176,36.3504,36.36,43928.0
2021-08-26 10:20:00,37.88,37.9,37.77,37.85,31024.0,36.36,36.3792,36.2544,36.3312,31024.0
2021-08-26 10:30:00,37.84,37.85,37.78,37.8,19140.0,36.3216,36.3312,36.264,36.2832,19140.0
2021-08-26 10:40:00,37.79,37.85,37.79,37.81,121996.0,36.2736,36.3312,36.2736,36.2928,121996.0
2021-08-26 10:50:00,37.81,37.81,37.75,37.77,41176.0,36.2928,36.2928,36.2352,36.2544,41176.0
2021-08-26 11:00:00,37.77,37.79,37.7,37.79,37952.0,36.2544,36.2736,36.1872,36.2736,37952.0
2021-08-26 11:10:00,37.77,37.84,37.77,37.82,19172.0,36.2544,36.3216,36.2544,36.3024,19172.0
2021-08-26 11:20:00,37.82,37.85,37.8,37.8,16978.0,36.3024,36.3312,36.2832,36.2832,16978.0
2021-08-26 11:30:00,37.79,37.83,37.77,37.83,14982.0,36.2736,36.312,36.2544,36.312,14982.0
2021-08-26 11:40:00,37.83,37.83,37.77,37.77,24980.0,36.312,36.312,36.2544,36.2544,24980.0
2021-08-26 11:50:00,37.77,37.8,37.76,37.8,16858.0,36.2544,36.2832,36.2448,36.2832,16858.0
2021-08-26 12:00:00,37.79,37.84,37.79,37.83,21058.0,36.2736,36.3216,36.2736,36.312,21058.0
2021-08-26 12:10:00,37.84,37.88,37.84,37.85,21422.0,36.3216,36.36,36.3216,36.3312,21422.0
2021-08-26 12:20:00,37.85,37.89,37.85,37.88,20936.0,36.3312,36.3696,36.3312,36.36,20936.0
2021-08-26 12:30:00,37.88,37.88,37.85,37.88,13144.0,36.36,36.36,36.3312,36.36,13144.0
2021-08-26 12:40:00,37.87,37.88,37.85,37.87,17542.0,36.3504,36.36,36.3312,36.3504,17542.0
2021-08-26 12:50:00,37.87,37.88,37.84,37.88,23308.0,36.3504,36.36,36.3216,36.36,23308.0
2021-08-26 13:00:00,37.88,37.89,37.87,37.88,18866.0,36.36,36.3696,36.3504,36.36,18866.0
2021-08-26 13:10:00,37.88,37.93,37.88,37.92,38608.0,36.36,36.408,36.36,36.3984,38608.0
2021-08-26 13:20:00,37.92,37.92,37.87,37.88,11280.0,36.3984,36.3984,36.3504,36.36,11280.0
2021-08-26 13:30:00,37.88,37.9,37.88,37.89,41706.0,36.36,36.3792,36.36,36.3696,41706.0
2021-08-26 13:40:00,37.89,37.91,37.88,37.88,29674.0,36.3696,36.3888,36.36,36.36,29674.0
2021-08-26 13:50:00,37.88,37.94,37.87,37.92,58706.0,36.36,36.4176,36.3504,36.3984,58706.0
2021-08-26 14:00:00,37.92,37.92,37.88,37.88,26080.0,36.3984,36.3984,36.36,36.36,26080.0
2021-08-26 14:10:00,37.88,37.93,37.88,37.91,56538.0,36.36,36.408,36.36,36.3888,56538.0
2021-08-26 14:20:00,37.91,37.93,37.91,37.91,61470.0,36.3888,36.408,36.3888,36.3888,61470.0
2021-08-26 14:30:00,37.91,37.91,37.88,37.88,18108.0,36.3888,36.3888,36.36,36.36,18108.0
2021-08-26 14:40:00,37.88,37.88,37.79,37.79,35340.0,36.36,36.36,36.2736,36.2736,35340.0
2021-08-26 14:50:00,37.79,37.8,37.76,37.77,49382.0,36.2736,36.2832,36.2448,36.2544,49382.0
2021-08-26 15:00:00,37.77,37.82,37.73,37.81,164536.0,36.2544,36.3024,36.216,36.2928,164536.0
2021-08-26 15:10:00,37.82,37.84,37.77,37.84,38786.0,36.3024,36.3216,36.2544,36.3216,38786.0
2021-08-26 15:20:00,37.84,37.84,37.81,37.82,35182.0,36.3216,36.3216,36.2928,36.3024,35182.0
2021-08-26 15:30:00,37.82,37.86,37.81,37.82,62234.0,36.3024,36.3408,36.2928,36.3024,62234.0
2021-08-26 15:40:00,37.83,37.85,37.81,37.84,67318.0,36.312,36.3312,36.2928,36.3216,67318.0
2021-08-26 15:50:00,37.84,37.86,37.8,37.81,315358.0,36.3216,36.3408,36.2832,36.2928,315358.0
2021-08-27 09:30:00,37.97,38.04,37.95,37.99,104870.0,36.4464,36.5135,36.4272,36.4656,104870.0
2021-08-27 09:40:00,38.0,38.08,37.98,38.06,42018.0,36.4752,36.5519,36.456,36.5327,42018.0
2021-08-27 09:50:00,38.05,38.09,38.04,38.08,35736.0,36.5231,36.5615,36.5135,36.5519,35736.0
2021-08-27 10:00:00,38.09,38.17,38.01,38.13,109094.0,36.5615,36.6383,36.4847,36.5999,109094.0
2021-08-27 10:10:00,38.13,38.21,38.12,38.17,34452.0,36.5999,36.6767,36.5903,36.6383,34452.0
2021-08-27 10:20:00,38.18,38.27,38.16,38.2,139824.0,36.6479,36.7343,36.6287,36.6671,139824.0
2021-08-27 10:30:00,38.21,38.22,38.09,38.1,259340.0,36.6767,36.6863,36.5615,36.5711,259340.0
2021-08-27 10:40:00,38.11,38.17,38.09,38.15,57938.0,36.5807,36.6383,36.5615,36.6191,57938.0
2021-08-27 10:50:00,38.16,38.2,38.16,38.17,28106.0,36.6287,36.6671,36.6287,36.6383,28106.0
2021-08-27 11:00:00,38.17,38.25,38.17,38.25,79418.0,36.6383,36.7151,36.6383,36.7151,79418.0
2021-08-27 11:10:00,38.26,38.28,38.23,38.26,54972.0,36.7247,36.7439,36.6959,36.7247,54972.0
2021-08-27 11:20:00,38.26,38.29,38.22,38.24,62508.0,36.7247,36.7535,36.6863,36.7055,62508.0
2021-08-27 11:30:00,38.23,38.27,38.23,38.26,30462.0,36.6959,36.7343,36.6959,36.7247,30462.0
2021-08-27 11:40:00,38.26,38.3,38.25,38.3,52522.0,36.7247,36.7631,36.7151,36.7631,52522.0
2021-08-27 11:50:00,38.3,38.3,38.27,38.3,51976.0,36.7631,36.7631,36.7343,36.7631,51976.0
2021-08-27 12:00:00,38.29,38.29,38.27,38.29,43462.0,36.7535,36.7535,36.7343,36.7535,43462.0
2021-08-27 12:10:00,38.29,38.3,38.27,38.29,38688.0,36.7535,36.7631,36.7343,36.7535,38688.0
2021-08-27 12:20:00,38.29,38.35,38.29,38.35,41742.0,36.7535,36.8111,36.7535,36.8111,41742.0
2021-08-27 12:30:00,38.35,38.38,38.35,38.35,85676.0,36.8111,36.8399,36.8111,36.8111,85676.0
2021-08-27 12:40:00,38.35,38.35,38.29,38.29,84550.0,36.8111,36.8111,36.7535,36.7535,84550.0
2021-08-27 12:50:00,38.3,38.35,38.29,38.33,136068.0,36.7631,36.8111,36.7535,36.7919,136068.0
2021-08-27 13:00:00,38.33,38.38,38.32,38.35,130732.0,36.7919,36.8399,36.7823,36.8111,130732.0
2021-08-27 13:10:00,38.35,38.37,38.33,38.34,53494.0,36.8111,36.8303,36.7919,36.8015,53494.0
2021-08-27 13:20:00,38.34,38.35,38.3,38.3,42650.0,36.8015,36.8111,36.7631,36.7631,42650.0
2021-08-27 13:30:00,38.3,38.34,38.3,38.32,39948.0,36.7631,36.8015,36.7631,36.7823,39948.0
2021-08-27 13:40:00,38.31,38.33,38.3,38.32,33302.0,36.7727,36.7919,36.7631,36.7823,33302.0
2021-08-27 13:50:00,38.32,38.35,38.3,38.34,31232.0,36.7823,36.8111,36.7631,36.8015,31232.0
2021-08-27 14:00:00,38.34,38.4,38.32,38.34,198966.0,36.8015,36.8591,36.7823,36.8015,198966.0
2021-08-27 14:10:00,38.33,38.35,38.32,38.34,46544.0,36.7919,36.8111,36.7823,36.8015,46544.0
2021-08-27 14:20:00,38.34,38.37,38.33,38.35,51890.0,36.8015,36.8303,36.7919,36.8111,51890.0
2021-08-27 14:30:00,38.35,38.38,38.34,38.36,102876.0,36.8111,36.8399,36.8015,36.8207,102876.0
2021-08-27 14:40:00,38.37,38.41,38.36,38.39,29342.0,36.8303,36.8687,36.8207,36.8495,29342.0
2021-08-27 14:50:00,38.4,38.4,38.37,38.38,33382.0,36.8591,36.8591,36.8303,36.8399,33382.0
2021-08-27 15:00:00,38.38,38.43,38.37,38.42,37584.0,36.8399,36.8879,36.8303,36.8783,37584.0
2021-08-27 15:10:00,38.42,38.5,38.42,38.43,131102.0,36.8783,36.9551,36.8783,36.8879,131102.0
2021-08-27 15:20:00,38.42,38.44,38.4,38.4,45064.0,36.8783,36.8975,36.8591,36.8591,45064.0
2021-08-27 15:30:00,38.4,38.42,38.38,38.38,71492.0,36.8591,36.8783,36.8399,36.8399,71492.0
2021-08-27 15:40:00,38.38,38.44,38.38,38.4,90146.0,36.8399,36.8975,36.8399,36.8591,90146.0
2021-08-27 15:50:00,38.39,38.41,38.35,38.38,255156.0,36.8495,36.8687,36.8111,36.8399,255156.0
2021-08-30 09:30:00,38.46,38.59,38.31,38.37,121766.0,36.9167,37.0415,36.7727,36.8303,121766.0
2021-08-30 09:40:00,38.38,38.46,38.27,38.46,47004.0,36.8399,36.9167,36.7343,36.9167,47004.0
2021-08-30 09:50:00,38.46,38.46,38.38,38.42,36838.0,36.9167,36.9167,36.8399,36.8783,36838.0
2021-08-30 10:00:00,38.43,38.47,38.4,38.42,35598.0,36.8879,36.9263,36.8591,36.8783,35598.0
2021-08-30 10:10:00,38.42,38.46,38.42,38.46,48904.0,36.8783,36.9167,36.8783,36.9167,48904.0
2021-08-30 10:20:00,38.46,38.48,38.44,38.44,29434.0,36.9167,36.9359,36.8975,36.8975,29434.0
2021-08-30 10:30:00,38.45,38.5,38.43,38.47,60258.0,36.9071,36.9551,36.8879,36.9263,60258.0
2021-08-30 10:40:00,38.48,38.5,38.45,38.5,23714.0,36.9359,36.9551,36.9071,36.9551,23714.0
2021-08-30 10:50:00,38.49,38.54,38.46,38.51,49510.0,36.9455,36.9935,36.9167,36.9647,49510.0
2021-08-30 11:00:00,38.51,38.51,38.46,38.49,30016.0,36.9647,36.9647,36.9167,36.9455,30016.0
2021-08-30 11:10:00,38.49,38.51,38.46,38.46,24532.0,36.9455,36.9647,36.9167,36.9167,24532.0
2021-08-30 11:20:00,38.46,38.48,38.44,38.46,29972.0,36.9167,36.9359,36.8975,36.9167,29972.0
2021-08-30 11:30:00,38.47,38.51,38.47,38.49,18050.0,36.9263,36.9647,36.9263,36.9455,18050.0
2021-08-30 11:40:00,38.49,38.51,38.48,38.5,22092.0,36.9455,36.9647,36.9359,36.9551,22092.0
2021-08-30 11:50:00,38.51,38.52,38.5,38.52,28908.0,36.9647,36.9743,36.9551,36.9743,28908.0
2021-08-30 12:00:00,38.51,38.52,38.49,38.51,31870.0,36.9647,36.9743,36.9455,36.9647,31870.0
2021-08-30 12:10:00,38.5,38.51,38.49,38.51,22298.0,36.9551,36.9647,36.9455,36.9647,22298.0
2021-08-30 12:20:00,38.51,38.54,38.49,38.53,19196.0,36.9647,36.9935,36.9455,36.9839,19196.0
2021-08-30 12:30:00,38.54,38.57,38.54,38.57,23158.0,36.9935,37.0223,36.9935,37.0223,23158.0
2021-08-30 12:40:00,38.57,38.59,38.55,38.58,23490.0,37.0223,37.0415,37.0031,37.0319,23490.0
2021-08-30 12:50:00,38.58,38.63,38.58,38.62,37370.0,37.0319,37.0799,37.0319,37.0703,37370.0
2021-08-30 13:00:00,38.62,38.63,38.6,38.6,34822.0,37.0703,37.0799,37.0511,37.0511,34822.0
2021-08-30 13:10:00,38.61,38.62,38.55,38.55,13774.0,37.0607,37.0703,37.0031,37.0031,13774.0
2021-08-30 13:20:00,38.55,38.56,38.54,38.55,18456.0,37.0031,37.0127,36.9935,37.0031,18456.0
2021-08-30 13:30:00,38.55,38.56,38.53,38.55,17540.0,37.0031,37.0127,36.9839,37.0031,17540.0
2021-08-30 13:40:00,38.54,38.55,38.52,38.55,17906.0,36.9935,37.0031,36.9743,37.0031,17906.0
2021-08-30 13:50:00,38.55,38.56,38.54,38.55,13612.0,37.0031,37.0127,36.9935,37.0031,13612.0
2021-08-30 14:00:00,38.54,38.55,38.51,38.51,27408.0,36.9935,37.0031,36.9647,36.9647,27408.0
2021-08-30 14:10:00,38.51,38.54,38.5,38.52,16848.0,36.9647,36.9935,36.9551,36.9743,16848.0
2021-08-30 14:20:00,38.51,38.52,38.51,38.52,14324.0,36.9647,36.9743,36.9647,36.9743,14324.0
2021-08-30 14:30:00,38.51,38.52,38.49,38.51,18678.0,36.9647,36.9743,36.9455,36.9647,18678.0
2021-08-30 14:40:00,38.51,38.53,38.51,38.53,17516.0,36.9647,36.9839,36.9647,36.9839,17516.0
2021-08-30 14:50:00,38.52,38.56,38.51,38.54,69946.0,36.9743,37.0127,36.9647,36.9935,69946.0
2021-08-30 15:00:00,38.54,38.54,38.5,38.51,26346.0,36.9935,36.9935,36.9551,36.9647,26346.0
2021-08-30 15:10:00,38.51,38.52,38.5,38.51,35168.0,36.9647,36.9743,36.9551,36.9647,35168.0
2021-08-30 15:20:00,38.51,38.52,38.48,38.52,34524.0,36.9647,36.9743,36.9359,36.9743,34524.0
2021-08-30 15:30:00,38.51,38.51,38.48,38.49,65762.0,36.9647,36.9647,36.9359,36.9455,65762.0
2021-08-30 15:40:00,38.49,38.49,38.44,38.45,84104.0,36.9455,36.9455,36.8975,36.9071,84104.0
2021-08-30 15:50:00,38.44,38.48,38.44,38.48,291974.0,36.8975,36.9359,36.8975,36.9359,291974.0
2021-08-31 09:30:00,38.52,38.52,38.3,38.31,106564.0,36.9743,36.9743,36.7631,36.7727,106564.0
2021-08-31 09:40:00,38.33,38.33,38.22,38.31,33078.0,36.7919,36.7919,36.6863,36.7727,33078.0
2021-08-31 09:50:00,38.3,38.31,38.16,38.18,60652.0,36.7631,36.7727,36.6287,36.6479,60652.0
2021-08-31 10:00:00,38.17,38.24,38.16,38.24,49650.0,36.6383,36.7055,36.6287,36.7055,49650.0
2021-08-31 10:10:00,38.24,38.24,38.19,38.21,30830.0,36.7055,36.7055,36.6575,36.6767,30830.0
2021-08-31 10:20:00,38.2,38.2,38.06,38.12,43952.0,36.6671,36.6671,36.5327,36.5903,43952.0
2021-08-31 10:30:00,38.12,38.2,38.1,38.2,47944.0,36.5903,36.6671,36.5711,36.6671,47944.0
2021-08-31 10:40:00,38.2,38.25,38.15,38.24,37714.0,36.6671,36.7151,36.6191,36.7055,37714.0
2021-08-31 10:50:00,38.22,38.22,38.14,38.17,33644.0,36.6863,36.6863,36.6095,36.6383,33644.0
2021-08-31 11:00:00,38.16,38.16,38.1,38.13,32166.0,36.6287,36.6287,36.5711,36.5999,32166.0
2021-08-31 11:10:00,38.13,38.19,38.13,38.19,27812.0,36.5999,36.6575,36.5999,36.6575,27812.0
2021-08-31 11:20:00,38.19,38.24,38.19,38.24,35166.0,36.6575,36.7055,36.6575,36.7055,35166.0
2021-08-31 11:30:00,38.23,38.29,38.23,38.28,29614.0,36.6959,36.7535,36.6959,36.7439,29614.0
2021-08-31 11:40:00,38.27,38.29,38.25,38.25,31422.0,36.7343,36.7535,36.7151,36.7151,31422.0
2021-08-31 11:50:00,38.26,38.31,38.26,38.3,93462.0,36.7247,36.7727,36.7247,36.7631,93462.0
2021-08-31 12:00:00,38.31,38.33,38.3,38.32,24916.0,36.7727,36.7919,36.7631,36.7823,24916.0
2021-08-31 12:10:00,38.32,38.34,38.31,38.33,29796.0,36.7823,36.8015,36.7727,36.7919,29796.0
2021-08-31 12:20:00,38.33,38.35,38.31,38.35,27294.0,36.7919,36.8111,36.7727,36.8111,27294.0
2021-08-31 12:30:00,38.34,38.34,38.3,38.32,24722.0,36.8015,36.8015,36.7631,36.7823,24722.0
2021-08-31 12:40:00,38.32,38.34,38.31,38.32,28306.0,36.7823,36.8015,36.7727,36.7823,28306.0
2021-08-31 12:50:00,38.33,38.38,38.32,38.37,35734.0,36.7919,36.8399,36.7823,36.8303,35734.0
2021-08-31 13:00:00,38.37,38.37,38.32,38.32,26610.0,36.8303,36.8303,36.7823,36.7823,26610.0
2021-08-31 13:10:00,38.32,38.34,38.29,38.3,32370.0,36.7823,36.8015,36.7535,36.7631,32370.0
2021-08-31 13:20:00,38.3,38.31,38.26,38.27,33814.0,36.7631,36.7727,36.7247,36.7343,33814.0
2021-08-31 13:30:00,38.27,38.27,38.23,38.26,31518.0,36.7343,36.7343,36.6959,36.7247,31518.0
2021-08-31 13:40:00,38.26,38.27,38.24,38.26,31810.0,36.7247,36.7343,36.7055,36.7247,31810.0
2021-08-31 13:50:00,38.26,38.28,38.24,38.27,28710.0,36.7247,36.7439,36.7055,36.7343,28710.0
2021-08-31 14:00:00,38.28,38.28,38.21,38.21,46938.0,36.7439,36.7439,36.6767,36.6767,46938.0
2021-08-31 14:10:00,38.21,38.26,38.21,38.26,32024.0,36.6767,36.7247,36.6767,36.7247,32024.0
2021-08-31 14:20:00,38.26,38.27,38.24,38.26,102788.0,36.7247,36.7343,36.7055,36.7247,102788.0
2021-08-31 14:30:00,38.26,38.28,38.26,38.27,23938.0,36.7247,36.7439,36.7247,36.7343,23938.0
2021-08-31 14:40:00,38.27,38.29,38.23,38.24,28564.0,36.7343,36.7535,36.6959,36.7055,28564.0
2021-08-31 14:50:00,38.24,38.32,38.23,38.32,62826.0,36.7055,36.7823,36.6959,36.7823,62826.0
2021-08-31 15:00:00,38.32,38.33,38.26,38.26,32910.0,36.7823,36.7919,36.7247,36.7247,32910.0
2021-08-31 15:10:00,38.26,38.26,38.23,38.24,60954.0,36.7247,36.7247,36.6959,36.7055,60954.0
2021-08-31 15:20:00,38.24,38.26,38.21,38.22,59850.0,36.7055,36.7247,36.6767,36.6863,59850.0
2021-08-31 15:30:00,38.23,38.3,38.23,38.3,55928.0,36.6959,36.7631,36.6959,36.7631,55928.0
2021-08-31 15:40:00,38.3,38.3,38.27,38.29,73826.0,36.7631,36.7631,36.7343,36.7535,73826.0
2021-08-31 15:50:00,38.29,38.34,38.23,38.31,405986.0,36.7535,36.8015,36.6959,36.7727,405986.0
2021-09-01 09:30:00,38.34,38.38,38.24,38.31,139626.0,36.8015,36.8399,36.7055,36.7727,139626.0
2021-09-01 09:40:00,38.3,38.3,38.19,38.22,52280.0,36.7631,36.7631,36.6575,36.6863,52280.0
2021-09-01 09:50:00,38.21,38.27,38.11,38.11,56508.0,36.6767,36.7343,36.5807,36.5807,56508.0
2021-09-01 10:00:00,38.1,38.19,38.1,38.13,47094.0,36.5711,36.6575,36.5711,36.5999,47094.0
2021-09-01 10:10:00,38.13,38.17,38.07,38.15,78688.0,36.5999,36.6383,36.5423,36.6191,78688.0
2021-09-01 10:20:00,38.15,38.2,38.12,38.16,40492.0,36.6191,36.6671,36.5903,36.6287,40492.0
2021-09-01 10:30:00,38.17,38.23,38.14,38.2,80652.0,36.6383,36.6959,36.6095,36.6671,80652.0
2021-09-01 10:40:00,38.2,38.27,38.19,38.26,43256.0,36.6671,36.7343,36.6575,36.7247,43256.0
2021-09-01 10:50:00,38.26,38.27,38.24,38.24,32274.0,36.7247,36.7343,36.7055,36.7055,32274.0
2021-09-01 11:00:00,38.23,38.26,38.22,38.24,44934.0,36.6959,36.7247,36.6863,36.7055,44934.0
2021-09-01 11:10:00,38.24,38.28,38.21,38.22,67650.0,36.7055,36.7439,36.6767,36.6863,67650.0
2021-09-01 11:20:00,38.23,38.26,38.19,38.19,67308.0,36.6959,36.7247,36.6575,36.6575,67308.0
2021-09-01 11:30:00,38.19,38.26,38.19,38.24,38068.0,36.6575,36.7247,36.6575,36.7055,38068.0
2021-09-01 11:40:00,38.24,38.26,38.18,38.18,38654.0,36.7055,36.7247,36.6479,36.6479,38654.0
2021-09-01 11:50:00,38.19,38.21,38.17,38.2,47612.0,36.6575,36.6767,36.6383,36.6671,47612.0
2021-09-01 12:00:00,38.2,38.25,38.2,38.23,26070.0,36.6671,36.7151,36.6671,36.6959,26070.0
2021-09-01 12:10:00,38.23,38.24,38.21,38.23,29174.0,36.6959,36.7055,36.6767,36.6959,29174.0
2021-09-01 12:20:00,38.23,38.26,38.23,38.24,44296.0,36.6959,36.7247,36.6959,36.7055,44296.0
2021-09-01 12:30:00,38.24,38.33,38.24,38.31,26776.0,36.7055,36.7919,36.7055,36.7727,26776.0
2021-09-01 12:40:00,38.31,38.33,38.3,38.33,23066.0,36.7727,36.7919,36.7631,36.7919,23066.0
2021-09-01 12:50:00,38.32,38.32,38.29,38.31,26236.0,36.7823,36.7823,36.7535,36.7727,26236.0
2021-09-01 13:00:00,38.31,38.31,38.26,38.27,31150.0,36.7727,36.7727,36.7247,36.7343,31150.0
2021-09-01 13:10:00,38.27,38.3,38.25,38.25,76344.0,36.7343,36.7631,36.7151,36.7151,76344.0
2021-09-01 13:20:00,38.26,38.26,38.24,38.26,32474.0,36.7247,36.7247,36.7055,36.7247,32474.0
2021-09-01 13:30:00,38.26,38.27,38.24,38.24,40650.0,36.7247,36.7343,36.7055,36.7055,40650.0
2021-09-01 13:40:00,38.24,38.27,38.24,38.26,96972.0,36.7055,36.7343,36.7055,36.7247,96972.0
2021-09-01 13:50:00,38.26,38.31,38.26,38.31,48140.0,36.7247,36.7727,36.7247,36.7727,48140.0
2021-09-01 14:00:00,38.31,38.33,38.3,38.3,41136.0,36.7727,36.7919,36.7631,36.7631,41136.0
2021-09-01 14:10:00,38.3,38.32,38.3,38.31,36728.0,36.7631,36.7823,36.7631,36.7727,36728.0
2021-09-01 14:20:00,38.31,38.32,38.28,38.3,37532.0,36.7727,36.7823,36.7439,36.7631,37532.0
2021-09-01 14:30:00,38.31,38.31,38.26,38.28,40642.0,36.7727,36.7727,36.7247,36.7439,40642.0
2021-09-01 14:40:00,38.28,38.3,38.25,38.26,31750.0,36.7439,36.7631,36.7151,36.7247,31750.0
2021-09-01 14:50:00,38.26,38.26,38.24,38.24,46394.0,36.7247,36.7247,36.7055,36.7055,46394.0
2021-09-01 15:00:00,38.24,38.24,38.2,38.21,47506.0,36.7055,36.7055,36.6671,36.6767,47506.0
2021-09-01 15:10:00,38.21,38.24,38.21,38.24,43122.0,36.6767,36.7055,36.6767,36.7055,43122.0
2021-09-01 15:20:00,38.24,38.32,38.24,38.29,106516.0,36.7055,36.7823,36.7055,36.7535,106516.0
2021-09-01 15:30:00,38.28,38.29,38.24,38.25,68994.0,36.7439,36.7535,36.7055,36.7151,68994.0
2021-09-01 15:40:00,38.25,38.26,38.2,38.22,87436.0,36.7151,36.7247,36.6671,36.6863,87436.0
2021-09-01 15:50:00,38.2,38.27,38.16,38.18,493602.0,36.6671,36.7343,36.6287,36.6479,493602.0
2021-09-02 09:30:00,38.34,38.34,38.14,38.26,87704.0,36.8015,36.8015,36.6095,36.7247,87704.0
2021-09-02 09:40:00,38.26,38.34,38.22,38.24,39758.0,36.7247,36.8015,36.6863,36.7055,39758.0
2021-09-02 09:50:00,38.22,38.24,38.14,38.21,50590.0,36.6863,36.7055,36.6095,36.6767,50590.0
2021-09-02 10:00:00,38.21,38.24,38.2,38.22,39288.0,36.6767,36.7055,36.6671,36.6863,39288.0
2021-09-02 10:10:00,38.21,38.26,38.17,38.24,36936.0,36.6767,36.7247,36.6383,36.7055,36936.0
2021-09-02 10:20:00,38.24,38.3,38.24,38.29,21700.0,36.7055,36.7631,36.7055,36.7535,21700.0
2021-09-02 10:30:00,38.3,38.31,38.24,38.26,22612.0,36.7631,36.7727,36.7055,36.7247,22612.0
2021-09-02 10:40:00,38.27,38.32,38.26,38.26,26254.0,36.7343,36.7823,36.7247,36.7247,26254.0
2021-09-02 10:50:00,38.26,38.28,38.23,38.24,34236.0,36.7247,36.7439,36.6959,36.7055,34236.0
2021-09-02 11:00:00,38.24,38.31,38.24,38.31,29876.0,36.7055,36.7727,36.7055,36.7727,29876.0
2021-09-02 11:10:00,38.32,38.34,38.3,38.34,44968.0,36.7823,36.8015,36.7631,36.8015,44968.0
2021-09-02 11:20:00,38.34,38.38,38.34,38.34,26064.0,36.8015,36.8399,36.8015,36.8015,26064.0
2021-09-02 11:30:00,38.34,38.35,38.28,38.29,101438.0,36.8015,36.8111,36.7439,36.7535,101438.0
2021-09-02 11:40:00,38.29,38.3,38.27,38.27,29540.0,36.7535,36.7631,36.7343,36.7343,29540.0
2021-09-02 11:50:00,38.27,38.29,38.24,38.24,32598.0,36.7343,36.7535,36.7055,36.7055,32598.0
2021-09-02 12:00:00,38.24,38.26,38.21,38.23,32770.0,36.7055,36.7247,36.6767,36.6959,32770.0
2021-09-02 12:10:00,38.23,38.24,38.22,38.22,46174.0,36.6959,36.7055,36.6863,36.6863,46174.0
2021-09-02 12:20:00,38.21,38.26,38.21,38.26,27240.0,36.6767,36.7247,36.6767,36.7247,27240.0
2021-09-02 12:30:00,38.26,38.26,38.22,38.23,54828.0,36.7247,36.7247,36.6863,36.6959,54828.0
2021-09-02 12:40:00,38.23,38.24,38.21,38.22,49674.0,36.6959,36.7055,36.6767,36.6863,49674.0
2021-09-02 12:50:00,38.22,38.27,38.22,38.27,28426.0,36.6863,36.7343,36.6863,36.7343,28426.0
2021-09-02 13:00:00,38.27,38.27,38.22,38.23,43580.0,36.7343,36.7343,36.6863,36.6959,43580.0
2021-09-02 13:10:00,38.23,38.26,38.22,38.25,32412.0,36.6959,36.7247,36.6863,36.7151,32412.0
2021-09-02 13:20:00,38.25,38.25,38.21,38.22,29142.0,36.7151,36.7151,36.6767,36.6863,29142.0
2021-09-02 13:30:00,38.22,38.24,38.21,38.24,25296.0,36.6863,36.7055,36.6767,36.7055,25296.0
2021-09-02 13:40:00,38.24,38.29,38.24,38.27,97536.0,36.7055,36.7535,36.7055,36.7343,97536.0
2021-09-02 13:50:00,38.27,38.29,38.27,38.29,24850.0,36.7343,36.7535,36.7343,36.7535,24850.0
2021-09-02 14:00:00,38.29,38.31,38.24,38.28,43240.0,36.7535,36.7727,36.7055,36.7439,43240.0
2021-09-02 14:10:00,38.28,38.29,38.26,38.29,27454.0,36.7439,36.7535,36.7247,36.7535,27454.0
2021-09-02 14:20:00,38.3,38.33,38.29,38.3,43072.0,36.7631,36.7919,36.7535,36.7631,43072.0
2021-09-02 14:30:00,38.3,38.32,38.27,38.29,28184.0,36.7631,36.7823,36.7343,36.7535,28184.0
2021-09-02 14:40:00,38.29,38.31,38.28,38.31,25790.0,36.7535,36.7727,36.7439,36.7727,25790.0
2021-09-02 14:50:00,38.31,38.35,38.3,38.35,40416.0,36.7727,36.8111,36.7631,36.8111,40416.0
2021-09-02 15:00:00,38.35,38.35,38.32,38.32,36304.0,36.8111,36.8111,36.7823,36.7823,36304.0
2021-09-02 15:10:00,38.32,38.36,38.3,38.34,38610.0,36.7823,36.8207,36.7631,36.8015,38610.0
2021-09-02 15:20:00,38.34,38.35,38.32,38.33,50732.0,36.8015,36.8111,36.7823,36.7919,50732.0
2021-09-02 15:30:00,38.33,38.36,38.3,38.33,97746.0,36.7919,36.8207,36.7631,36.7919,97746.0
2021-09-02 15:40:00,38.33,38.37,38.32,38.32,91192.0,36.7919,36.8303,36.7823,36.7823,91192.0
2021-09-02 15:50:00,38.32,38.44,38.32,38.43,365420.0,36.7823,36.8975,36.7823,36.8879,365420.0
2021-09-03 09:30:00,38.33,38.39,38.28,38.38,84130.0,36.7919,36.8495,36.7439,36.8399,84130.0
2021-09-03 09:40:00,38.37,38.41,38.33,38.39,48620.0,36.8303,36.8687,36.7919,36.8495,48620.0
2021-09-03 09:50:00,38.38,38.38,38.29,38.35,51288.0,36.8399,36.8399,36.7535,36.8111,51288.0
2021-09-03 10:00:00,38.35,38.37,38.3,38.36,48942.0,36.8111,36.8303,36.7631,36.8207,48942.0
2021-09-03 10:10:00,38.35,38.4,38.33,38.38,39534.0,36.8111,36.8591,36.7919,36.8399,39534.0
2021-09-03 10:20:00,38.37,38.46,38.37,38.46,38072.0,36.8303,36.9167,36.8303,36.9167,38072.0
2021-09-03 10:30:00,38.45,38.45,38.41,38.41,24856.0,36.9071,36.9071,36.8687,36.8687,24856.0
2021-09-03 10:40:00,38.4,38.44,38.39,38.44,19534.0,36.8591,36.8975,36.8495,36.8975,19534.0
2021-09-03 10:50:00,38.44,38.44,38.38,38.4,20440.0,36.8975,36.8975,36.8399,36.8591,20440.0
2021-09-03 11:00:00,38.39,38.45,38.38,38.45,24694.0,36.8495,36.9071,36.8399,36.9071,24694.0
2021-09-03 11:10:00,38.45,38.51,38.44,38.46,45662.0,36.9071,36.9647,36.8975,36.9167,45662.0
2021-09-03 11:20:00,38.46,38.48,38.45,38.45,15548.0,36.9167,36.9359,36.9071,36.9071,15548.0
2021-09-03 11:30:00,38.46,38.47,38.43,38.44,16080.0,36.9167,36.9263,36.8879,36.8975,16080.0
2021-09-03 11:40:00,38.43,38.44,38.39,38.4,14596.0,36.8879,36.8975,36.8495,36.8591,14596.0
2021-09-03 11:50:00,38.4,38.41,38.38,38.39,19710.0,36.8591,36.8687,36.8399,36.8495,19710.0
2021-09-03 12:00:00,38.38,38.4,38.36,38.39,13620.0,36.8399,36.8591,36.8207,36.8495,13620.0
2021-09-03 12:10:00,38.38,38.41,38.38,38.38,21756.0,36.8399,36.8687,36.8399,36.8399,21756.0
2021-09-03 12:20:00,38.39,38.46,38.38,38.45,32186.0,36.8495,36.9167,36.8399,36.9071,32186.0
2021-09-03 12:30:00,38.45,38.45,38.41,38.42,25536.0,36.9071,36.9071,36.8687,36.8783,25536.0
2021-09-03 12:40:00,38.42,38.44,38.41,38.43,13488.0,36.8783,36.8975,36.8687,36.8879,13488.0
2021-09-03 12:50:00,38.43,38.46,38.43,38.46,12642.0,36.8879,36.9167,36.8879,36.9167,12642.0
2021-09-03 13:00:00,38.46,38.49,38.46,38.49,17318.0,36.9167,36.9455,36.9167,36.9455,17318.0
2021-09-03 13:10:00,38.49,38.55,38.49,38.52,21424.0,36.9455,37.0031,36.9455,36.9743,21424.0
2021-09-03 13:20:00,38.52,38.54,38.51,38.52,15876.0,36.9743,36.9935,36.9647,36.9743,15876.0
2021-09-03 13:30:00,38.52,38.52,38.49,38.51,10398.0,36.9743,36.9743,36.9455,36.9647,10398.0
2021-09-03 13:40:00,38.49,38.51,38.49,38.51,17296.0,36.9455,36.9647,36.9455,36.9647,17296.0
2021-09-03 13:50:00,38.51,38.52,38.49,38.51,13284.0,36.9647,36.9743,36.9455,36.9647,13284.0
2021-09-03 14:00:00,38.51,38.51,38.46,38.46,21368.0,36.9647,36.9647,36.9167,36.9167,21368.0
2021-09-03 14:10:00,38.45,38.51,38.45,38.49,41172.0,36.9071,36.9647,36.9071,36.9455,41172.0
2021-09-03 14:20:00,38.49,38.49,38.47,38.47,25690.0,36.9455,36.9455,36.9263,36.9263,25690.0
2021-09-03 14:30:00,38.47,38.47,38.45,38.47,23590.0,36.9263,36.9263,36.9071,36.9263,23590.0
2021-09-03 14:40:00,38.47,38.48,38.46,38.47,17272.0,36.9263,36.9359,36.9167,36.9263,17272.0
2021-09-03 14:50:00,38.47,38.54,38.47,38.49,42850.0,36.9263,36.9935,36.9263,36.9455,42850.0
2021-09-03 15:00:00,38.49,38.52,38.49,38.51,23482.0,36.9455,36.9743,36.9455,36.9647,23482.0
2021-09-03 15:10:00,38.5,38.53,38.49,38.5,30950.0,36.9551,36.9839,36.9455,36.9551,30950.0
2021-09-03 15:20:00,38.5,38.5,38.47,38.5,32856.0,36.9551,36.9551,36.9263,36.9551,32856.0
2021-09-03 15:30:00,38.51,38.52,38.49,38.51,42282.0,36.9647,36.9743,36.9455,36.9647,42282.0
2021-09-03 15:40:00,38.51,38.51,38.47,38.48,54402.0,36.9647,36.9647,36.9263,36.9359,54402.0
2021-09-03 15:50:00,38.46,38.53,38.44,38.52,318908.0,36.9167,36.9839,36.8975,36.9743,318908.0
2021-09-07 09:30:00,38.42,38.48,38.14,38.17,231864.0,36.8783,36.9359,36.6095,36.6383,231864.0
2021-09-07 09:40:00,38.16,38.2,38.01,38.2,138274.0,36.6287,36.6671,36.4847,36.6671,138274.0
2021-09-07 09:50:00,38.2,38.3,38.13,38.27,84634.0,36.6671,36.7631,36.5999,36.7343,84634.0
2021-09-07 10:00:00,38.26,38.29,38.1,38.13,110948.0,36.7247,36.7535,36.5711,36.5999,110948.0
2021-09-07 10:10:00,38.13,38.19,38.12,38.19,31324.0,36.5999,36.6575,36.5903,36.6575,31324.0
2021-09-07 10:20:00,38.19,38.24,38.19,38.21,26508.0,36.6575,36.7055,36.6575,36.6767,26508.0
2021-09-07 10:30:00,38.21,38.26,38.19,38.21,87652.0,36.6767,36.7247,36.6575,36.6767,87652.0
2021-09-07 10:40:00,38.21,38.25,38.2,38.23,23612.0,36.6767,36.7151,36.6671,36.6959,23612.0
2021-09-07 10:50:00,38.23,38.24,38.2,38.23,24386.0,36.6959,36.7055,36.6671,36.6959,24386.0
2021-09-07 11:00:00,38.22,38.23,38.16,38.2,29434.0,36.6863,36.6959,36.6287,36.6671,29434.0
2021-09-07 11:10:00,38.21,38.21,38.13,38.17,26762.0,36.6767,36.6767,36.5999,36.6383,26762.0
2021-09-07 11:20:00,38.18,38.2,38.15,38.19,26676.0,36.6479,36.6671,36.6191,36.6575,26676.0
2021-09-07 11:30:00,38.18,38.23,38.18,38.19,24678.0,36.6479,36.6959,36.6479,36.6575,24678.0
2021-09-07 11:40:00,38.19,38.19,38.13,38.15,29958.0,36.6575,36.6575,36.5999,36.6191,29958.0
2021-09-07 11:50:00,38.13,38.13,38.08,38.09,34658.0,36.5999,36.5999,36.5519,36.5615,34658.0
2021-09-07 12:00:00,38.09,38.13,38.09,38.13,41948.0,36.5615,36.5999,36.5615,36.5999,41948.0
2021-09-07 12:10:00,38.12,38.13,38.08,38.09,47026.0,36.5903,36.5999,36.5519,36.5615,47026.0
2021-09-07 12:20:00,38.09,38.1,38.06,38.06,33506.0,36.5615,36.5711,36.5327,36.5327,33506.0
2021-09-07 12:30:00,38.06,38.09,38.06,38.08,27202.0,36.5327,36.5615,36.5327,36.5519,27202.0
2021-09-07 12:40:00,38.08,38.13,38.07,38.13,21190.0,36.5519,36.5999,36.5423,36.5999,21190.0
2021-09-07 12:50:00,38.13,38.13,38.11,38.13,20734.0,36.5999,36.5999,36.5807,36.5999,20734.0
2021-09-07 13:00:00,38.14,38.17,38.14,38.14,22872.0,36.6095,36.6383,36.6095,36.6095,22872.0
2021-09-07 13:10:00,38.15,38.17,38.15,38.16,23086.0,36.6191,36.6383,36.6191,36.6287,23086.0
2021-09-07 13:20:00,38.16,38.16,38.13,38.14,20620.0,36.6287,36.6287,36.5999,36.6095,20620.0
2021-09-07 13:30:00,38.14,38.17,38.12,38.15,88368.0,36.6095,36.6383,36.5903,36.6191,88368.0
2021-09-07 13:40:00,38.15,38.15,38.13,38.14,20490.0,36.6191,36.6191,36.5999,36.6095,20490.0
2021-09-07 13:50:00,38.14,38.2,38.14,38.19,27044.0,36.6095,36.6671,36.6095,36.6575,27044.0
2021-09-07 14:00:00,38.19,38.21,38.15,38.15,29250.0,36.6575,36.6767,36.6191,36.6191,29250.0
2021-09-07 14:10:00,38.15,38.18,38.13,38.15,26214.0,36.6191,36.6479,36.5999,36.6191,26214.0
2021-09-07 14:20:00,38.15,38.15,38.1,38.1,37136.0,36.6191,36.6191,36.5711,36.5711,37136.0
2021-09-07 14:30:00,38.11,38.11,38.08,38.09,46372.0,36.5807,36.5807,36.5519,36.5615,46372.0
2021-09-07 14:40:00,38.1,38.1,38.07,38.08,27022.0,36.5711,36.5711,36.5423,36.5519,27022.0
2021-09-07 14:50:00,38.08,38.1,38.08,38.09,29516.0,36.5519,36.5711,36.5519,36.5615,29516.0
2021-09-07 15:00:00,38.09,38.12,38.09,38.1,37818.0,36.5615,36.5903,36.5615,36.5711,37818.0
2021-09-07 15:10:00,38.1,38.1,38.05,38.07,83578.0,36.5711,36.5711,36.5231,36.5423,83578.0
2021-09-07 15:20:00,38.07,38.09,38.06,38.09,50068.0,36.5423,36.5615,36.5327,36.5615,50068.0
2021-09-07 15:30:00,38.09,38.11,38.07,38.07,95058.0,36.5615,36.5807,36.5423,36.5423,95058.0
2021-09-07 15:40:00,38.06,38.07,38.02,38.02,117822.0,36.5327,36.5423,36.4943,36.4943,117822.0
2021-09-07 15:50:00,38.02,38.05,37.98,37.99,395312.0,36.4943,36.5231,36.456,36.4656,395312.0
2021-09-08 09:30:00,37.93,37.99,37.62,37.79,118926.0,36.408,36.4656,36.1104,36.2736,118926.0
2021-09-08 09:40:00,37.8,37.84,37.74,37.74,48552.0,36.2832,36.3216,36.2256,36.2256,48552.0
2021-09-08 09:50:00,37.75,37.79,37.68,37.78,40392.0,36.2352,36.2736,36.168,36.264,40392.0
2021-09-08 10:00:00,37.78,37.84,37.78,37.82,46986.0,36.264,36.3216,36.264,36.3024,46986.0
2021-09-08 10:10:00,37.82,37.82,37.71,37.74,47526.0,36.3024,36.3024,36.1968,36.2256,47526.0
2021-09-08 10:20:00,37.74,37.77,37.65,37.65,57800.0,36.2256,36.2544,36.1392,36.1392,57800.0
2021-09-08 10:30:00,37.65,37.66,37.52,37.54,79842.0,36.1392,36.1488,36.0144,36.0336,79842.0
2021-09-08 10:40:00,37.54,37.63,37.49,37.63,63002.0,36.0336,36.12,35.9856,36.12,63002.0
2021-09-08 10:50:00,37.62,37.62,37.53,37.57,70572.0,36.1104,36.1104,36.024,36.0624,70572.0
2021-09-08 11:00:00,37.57,37.65,37.57,37.62,63366.0,36.0624,36.1392,36.0624,36.1104,63366.0
2021-09-08 11:10:00,37.63,37.67,37.6,37.67,36590.0,36.12,36.1584,36.0912,36.1584,36590.0
2021-09-08 11:20:00,37.65,37.7,37.64,37.67,37024.0,36.1392,36.1872,36.1296,36.1584,37024.0
2021-09-08 11:30:00,37.66,37.71,37.63,37.63,50066.0,36.1488,36.1968,36.12,36.12,50066.0
2021-09-08 11:40:00,37.63,37.66,37.6,37.6,31078.0,36.12,36.1488,36.0912,36.0912,31078.0
2021-09-08 11:50:00,37.6,37.61,37.57,37.6,28012.0,36.0912,36.1008,36.0624,36.0912,28012.0
2021-09-08 12:00:00,37.6,37.71,37.6,37.7,28560.0,36.0912,36.1968,36.0912,36.1872,28560.0
2021-09-08 12:10:00,37.69,37.79,37.69,37.79,53392.0,36.1776,36.2736,36.1776,36.2736,53392.0
2021-09-08 12:20:00,37.79,37.82,37.77,37.78,37900.0,36.2736,36.3024,36.2544,36.264,37900.0
2021-09-08 12:30:00,37.77,37.79,37.74,37.76,32478.0,36.2544,36.2736,36.2256,36.2448,32478.0
2021-09-08 12:40:00,37.76,37.78,37.74,37.77,24308.0,36.2448,36.264,36.2256,36.2544,24308.0
2021-09-08 12:50:00,37.77,37.77,37.74,37.74,30286.0,36.2544,36.2544,36.2256,36.2256,30286.0
2021-09-08 13:00:00,37.74,37.75,37.68,37.68,33612.0,36.2256,36.2352,36.168,36.168,33612.0
2021-09-08 13:10:00,37.68,37.7,37.66,37.7,36718.0,36.168,36.1872,36.1488,36.1872,36718.0
2021-09-08 13:20:00,37.7,37.72,37.68,37.71,33538.0,36.1872,36.2064,36.168,36.1968,33538.0
2021-09-08 13:30:00,37.72,37.74,37.71,37.74,23144.0,36.2064,36.2256,36.1968,36.2256,23144.0
2021-09-08 13:40:00,37.74,37.76,37.74,37.75,24426.0,36.2256,36.2448,36.2256,36.2352,24426.0
2021-09-08 13:50:00,37.76,37.77,37.73,37.74,27408.0,36.2448,36.2544,36.216,36.2256,27408.0
2021-09-08 14:00:00,37.74,37.81,37.74,37.77,39572.0,36.2256,36.2928,36.2256,36.2544,39572.0
2021-09-08 14:10:00,37.77,37.78,37.72,37.73,51146.0,36.2544,36.264,36.2064,36.216,51146.0
2021-09-08 14:20:00,37.74,37.74,37.71,37.73,37724.0,36.2256,36.2256,36.1968,36.216,37724.0
2021-09-08 14:30:00,37.73,37.77,37.73,37.77,28940.0,36.216,36.2544,36.216,36.2544,28940.0
2021-09-08 14:40:00,37.77,37.8,37.76,37.77,34776.0,36.2544,36.2832,36.2448,36.2544,34776.0
2021-09-08 14:50:00,37.77,37.81,37.77,37.81,40530.0,36.2544,36.2928,36.2544,36.2928,40530.0
2021-09-08 15:00:00,37.81,37.81,37.77,37.81,33090.0,36.2928,36.2928,36.2544,36.2928,33090.0
2021-09-08 15:10:00,37.8,37.82,37.79,37.8,62514.0,36.2832,36.3024,36.2736,36.2832,62514.0
2021-09-08 15:20:00,37.8,37.82,37.77,37.77,77476.0,36.2832,36.3024,36.2544,36.2544,77476.0
2021-09-08 15:30:00,37.77,37.79,37.72,37.77,228518.0,36.2544,36.2736,36.2064,36.2544,228518.0
2021-09-08 15:40:00,37.77,37.8,37.75,37.75,113208.0,36.2544,36.2832,36.2352,36.2352,113208.0
2021-09-08 15:50:00,37.75,37.83,37.73,37.78,456328.0,36.2352,36.312,36.216,36.264,456328.0
2021-09-09 09:30:00,37.76,37.95,37.73,37.94,101066.0,36.2448,36.4272,36.216,36.4176,101066.0
2021-09-09 09:40:00,37.93,37.94,37.85,37.88,53378.0,36.408,36.4176,36.3312,36.36,53378.0
2021-09-09 09:50:00,37.88,37.93,37.83,37.85,46986.0,36.36,36.408,36.312,36.3312,46986.0
2021-09-09 10:00:00,37.87,37.91,37.86,37.89,50868.0,36.3504,36.3888,36.3408,36.3696,50868.0
2021-09-09 10:10:00,37.89,37.95,37.88,37.91,40974.0,36.3696,36.4272,36.36,36.3888,40974.0
2021-09-09 10:20:00,37.9,37.95,37.89,37.93,30418.0,36.3792,36.4272,36.3696,36.408,30418.0
2021-09-09 10:30:00,37.94,37.98,37.94,37.97,43448.0,36.4176,36.456,36.4176,36.4464,43448.0
2021-09-09 10:40:00,37.96,38.02,37.95,37.97,37538.0,36.4368,36.4943,36.4272,36.4464,37538.0
2021-09-09 10:50:00,37.96,38.02,37.96,37.96,31716.0,36.4368,36.4943,36.4368,36.4368,31716.0
2021-09-09 11:00:00,37.95,38.0,37.92,37.99,40372.0,36.4272,36.4752,36.3984,36.4656,40372.0
2021-09-09 11:10:00,37.99,38.0,37.91,37.93,50292.0,36.4656,36.4752,36.3888,36.408,50292.0
2021-09-09 11:20:00,37.92,37.94,37.86,37.86,45354.0,36.3984,36.4176,36.3408,36.3408,45354.0
2021-09-09 11:30:00,37.87,37.92,37.85,37.88,44882.0,36.3504,36.3984,36.3312,36.36,44882.0
2021-09-09 11:40:00,37.88,37.9,37.88,37.88,41712.0,36.36,36.3792,36.36,36.36,41712.0
2021-09-09 11:50:00,37.88,37.92,37.85,37.92,55172.0,36.36,36.3984,36.3312,36.3984,55172.0
2021-09-09 12:00:00,37.92,37.93,37.89,37.92,50142.0,36.3984,36.408,36.3696,36.3984,50142.0
2021-09-09 12:10:00,37.93,37.94,37.88,37.89,54502.0,36.408,36.4176,36.36,36.3696,54502.0
2021-09-09 12:20:00,37.89,37.96,37.89,37.93,44590.0,36.3696,36.4368,36.3696,36.408,44590.0
2021-09-09 12:30:00,37.93,37.97,37.91,37.93,53842.0,36.408,36.4464,36.3888,36.408,53842.0
2021-09-09 12:40:00,37.94,37.95,37.88,37.91,45284.0,36.4176,36.4272,36.36,36.3888,45284.0
2021-09-09 12:50:00,37.92,37.92,37.85,37.85,37840.0,36.3984,36.3984,36.3312,36.3312,37840.0
2021-09-09 13:00:00,37.84,37.88,37.84,37.86,42366.0,36.3216,36.36,36.3216,36.3408,42366.0
2021-09-09 13:10:00,37.86,37.88,37.85,37.85,50300.0,36.3408,36.36,36.3312,36.3312,50300.0
2021-09-09 13:20:00,37.85,37.85,37.74,37.82,54806.0,36.3312,36.3312,36.2256,36.3024,54806.0
2021-09-09 13:30:00,37.82,37.82,37.72,37.72,49690.0,36.3024,36.3024,36.2064,36.2064,49690.0
2021-09-09 13:40:00,37.73,37.76,37.72,37.73,42690.0,36.216,36.2448,36.2064,36.216,42690.0
2021-09-09 13:50:00,37.74,37.75,37.69,37.69,65750.0,36.2256,36.2352,36.1776,36.1776,65750.0
2021-09-09 14:00:00,37.69,37.71,37.63,37.67,51254.0,36.1776,36.1968,36.12,36.1584,51254.0
2021-09-09 14:10:00,37.67,37.7,37.66,37.67,50338.0,36.1584,36.1872,36.1488,36.1584,50338.0
2021-09-09 14:20:00,37.67,37.69,37.63,37.63,142278.0,36.1584,36.1776,36.12,36.12,142278.0
2021-09-09 14:30:00,37.63,37.67,37.6,37.61,113644.0,36.12,36.1584,36.0912,36.1008,113644.0
2021-09-09 14:40:00,37.61,37.68,37.6,37.66,50308.0,36.1008,36.168,36.0912,36.1488,50308.0
2021-09-09 14:50:00,37.66,37.74,37.65,37.74,163568.0,36.1488,36.2256,36.1392,36.2256,163568.0
2021-09-09 15:00:00,37.74,37.76,37.72,37.72,70928.0,36.2256,36.2448,36.2064,36.2064,70928.0
2021-09-09 15:10:00,37.73,37.74,37.66,37.67,83356.0,36.216,36.2256,36.1488,36.1584,83356.0
2021-09-09 15:20:00,37.67,37.73,37.66,37.73,133684.0,36.1584,36.216,36.1488,36.216,133684.0
2021-09-09 15:30:00,37.72,37.74,37.69,37.71,80546.0,36.2064,36.2256,36.1776,36.1968,80546.0
2021-09-09 15:40:00,37.71,37.73,37.66,37.66,104118.0,36.1968,36.216,36.1488,36.1488,104118.0
2021-09-09 15:50:00,37.65,37.66,37.6,37.61,294202.0,36.1392,36.1488,36.0912,36.1008,294202.0
2021-09-10 09:30:00,37.84,38.0,37.78,37.97,93792.0,36.3216,36.4752,36.264,36.4464,93792.0
2021-09-10 09:40:00,37.98,38.08,37.92,38.06,87918.0,36.456,36.5519,36.3984,36.5327,87918.0
2021-09-10 09:50:00,38.04,38.14,37.96,38.05,94386.0,36.5135,36.6095,36.4368,36.5231,94386.0
2021-09-10 10:00:00,38.04,38.08,37.99,38.02,57390.0,36.5135,36.5519,36.4656,36.4943,57390.0
2021-09-10 10:10:00,38.01,38.1,37.97,38.07,40470.0,36.4847,36.5711,36.4464,36.5423,40470.0
2021-09-10 10:20:00,38.07,38.09,38.01,38.06,52972.0,36.5423,36.5615,36.4847,36.5327,52972.0
2021-09-10 10:30:00,38.05,38.06,37.87,37.92,157276.0,36.5231,36.5327,36.3504,36.3984,157276.0
2021-09-10 10:40:00,37.92,37.97,37.9,37.95,71376.0,36.3984,36.4464,36.3792,36.4272,71376.0
2021-09-10 10:50:00,37.95,37.96,37.87,37.88,53074.0,36.4272,36.4368,36.3504,36.36,53074.0
2021-09-10 11:00:00,37.88,37.88,37.8,37.81,42720.0,36.36,36.36,36.2832,36.2928,42720.0
2021-09-10 11:10:00,37.81,37.88,37.8,37.82,38634.0,36.2928,36.36,36.2832,36.3024,38634.0
2021-09-10 11:20:00,37.82,37.92,37.8,37.87,99562.0,36.3024,36.3984,36.2832,36.3504,99562.0
2021-09-10 11:30:00,37.86,38.04,37.86,37.99,122152.0,36.3408,36.5135,36.3408,36.4656,122152.0
2021-09-10 11:40:00,38.0,38.04,37.96,37.99,91790.0,36.4752,36.5135,36.4368,36.4656,91790.0
2021-09-10 11:50:00,37.99,38.08,37.98,38.08,104104.0,36.4656,36.5519,36.456,36.5519,104104.0
2021-09-10 12:00:00,38.06,38.1,38.04,38.1,27254.0,36.5327,36.5711,36.5135,36.5711,27254.0
2021-09-10 12:10:00,38.1,38.13,38.09,38.12,31680.0,36.5711,36.5999,36.5615,36.5903,31680.0
2021-09-10 12:20:00,38.12,38.12,38.09,38.1,39342.0,36.5903,36.5903,36.5615,36.5711,39342.0
2021-09-10 12:30:00,38.1,38.15,38.09,38.15,20180.0,36.5711,36.6191,36.5615,36.6191,20180.0
2021-09-10 12:40:00,38.15,38.19,38.14,38.15,79366.0,36.6191,36.6575,36.6095,36.6191,79366.0
2021-09-10 12:50:00,38.13,38.15,38.1,38.13,24376.0,36.5999,36.6191,36.5711,36.5999,24376.0
2021-09-10 13:00:00,38.14,38.16,38.13,38.14,19606.0,36.6095,36.6287,36.5999,36.6095,19606.0
2021-09-10 13:10:00,38.15,38.18,38.15,38.17,20244.0,36.6191,36.6479,36.6191,36.6383,20244.0
2021-09-10 13:20:00,38.17,38.17,38.13,38.13,16592.0,36.6383,36.6383,36.5999,36.5999,16592.0
2021-09-10 13:30:00,38.13,38.17,38.13,38.17,19550.0,36.5999,36.6383,36.5999,36.6383,19550.0
2021-09-10 13:40:00,38.17,38.17,38.11,38.12,19638.0,36.6383,36.6383,36.5807,36.5903,19638.0
2021-09-10 13:50:00,38.12,38.13,38.1,38.12,19842.0,36.5903,36.5999,36.5711,36.5903,19842.0
2021-09-10 14:00:00,38.13,38.13,38.09,38.1,26266.0,36.5999,36.5999,36.5615,36.5711,26266.0
2021-09-10 14:10:00,38.1,38.1,38.06,38.06,32742.0,36.5711,36.5711,36.5327,36.5327,32742.0
2021-09-10 14:20:00,38.05,38.06,38.02,38.02,26406.0,36.5231,36.5327,36.4943,36.4943,26406.0
2021-09-10 14:30:00,38.02,38.02,37.93,37.94,31802.0,36.4943,36.4943,36.408,36.4176,31802.0
2021-09-10 14:40:00,37.93,37.96,37.92,37.94,29768.0,36.408,36.4368,36.3984,36.4176,29768.0
2021-09-10 14:50:00,37.94,37.97,37.92,37.92,95160.0,36.4176,36.4464,36.3984,36.3984,95160.0
2021-09-10 15:00:00,37.92,37.93,37.88,37.88,32186.0,36.3984,36.408,36.36,36.36,32186.0
2021-09-10 15:10:00,37.88,37.88,37.81,37.83,50418.0,36.36,36.36,36.2928,36.312,50418.0
2021-09-10 15:20:00,37.83,37.84,37.81,37.82,35684.0,36.312,36.3216,36.2928,36.3024,35684.0
2021-09-10 15:30:00,37.81,37.82,37.76,37.76,40008.0,36.2928,36.3024,36.2448,36.2448,40008.0
2021-09-10 15:40:00,37.76,37.76,37.7,37.71,74098.0,36.2448,36.2448,36.1872,36.1968,74098.0
2021-09-10 15:50:00,37.7,37.72,37.66,37.69,327214.0,36.1872,36.2064,36.1488,36.1776,327214.0
2021-09-13 09:30:00,37.95,38.06,37.9,38.0,195508.0,36.4272,36.5327,36.3792,36.4752,195508.0
2021-09-13 09:40:00,38.0,38.0,37.71,37.71,104620.0,36.4752,36.4752,36.1968,36.1968,104620.0
2021-09-13 09:50:00,37.7,37.88,37.69,37.84,92528.0,36.1872,36.36,36.1776,36.3216,92528.0
2021-09-13 10:00:00,37.84,37.87,37.76,37.8,285118.0,36.3216,36.3504,36.2448,36.2832,285118.0
2021-09-13 10:10:00,37.8,37.8,37.7,37.74,88888.0,36.2832,36.2832,36.1872,36.2256,88888.0
2021-09-13 10:20:00,37.75,37.84,37.67,37.73,105548.0,36.2352,36.3216,36.1584,36.216,105548.0
2021-09-13 10:30:00,37.73,37.74,37.62,37.7,81142.0,36.216,36.2256,36.1104,36.1872,81142.0
2021-09-13 10:40:00,37.71,37.94,37.7,37.9,91996.0,36.1968,36.4176,36.1872,36.3792,91996.0
2021-09-13 10:50:00,37.89,37.92,37.85,37.85,46382.0,36.3696,36.3984,36.3312,36.3312,46382.0
2021-09-13 11:00:00,37.85,37.85,37.74,37.77,90396.0,36.3312,36.3312,36.2256,36.2544,90396.0
2021-09-13 11:10:00,37.77,37.77,37.58,37.66,80608.0,36.2544,36.2544,36.072,36.1488,80608.0
2021-09-13 11:20:00,37.66,37.73,37.65,37.7,68416.0,36.1488,36.216,36.1392,36.1872,68416.0
2021-09-13 11:30:00,37.71,37.73,37.67,37.7,65716.0,36.1968,36.216,36.1584,36.1872,65716.0
2021-09-13 11:40:00,37.7,37.73,37.66,37.66,46972.0,36.1872,36.216,36.1488,36.1488,46972.0
2021-09-13 11:50:00,37.66,37.69,37.63,37.66,40124.0,36.1488,36.1776,36.12,36.1488,40124.0
2021-09-13 12:00:00,37.66,37.68,37.63,37.65,78454.0,36.1488,36.168,36.12,36.1392,78454.0
2021-09-13 12:10:00,37.65,37.72,37.65,37.69,58644.0,36.1392,36.2064,36.1392,36.1776,58644.0
2021-09-13 12:20:00,37.7,37.77,37.67,37.74,53558.0,36.1872,36.2544,36.1584,36.2256,53558.0
2021-09-13 12:30:00,37.74,37.79,37.73,37.77,71720.0,36.2256,36.2736,36.216,36.2544,71720.0
2021-09-13 12:40:00,37.76,37.77,37.72,37.74,37274.0,36.2448,36.2544,36.2064,36.2256,37274.0
2021-09-13 12:50:00,37.75,37.84,37.75,37.83,52750.0,36.2352,36.3216,36.2352,36.312,52750.0
2021-09-13 13:00:00,37.84,37.87,37.8,37.84,33256.0,36.3216,36.3504,36.2832,36.3216,33256.0
2021-09-13 13:10:00,37.84,37.85,37.77,37.79,28190.0,36.3216,36.3312,36.2544,36.2736,28190.0
2021-09-13 13:20:00,37.79,37.79,37.69,37.7,21958.0,36.2736,36.2736,36.1776,36.1872,21958.0
2021-09-13 13:30:00,37.71,37.72,37.67,37.67,41504.0,36.1968,36.2064,36.1584,36.1584,41504.0
2021-09-13 13:40:00,37.67,37.71,37.66,37.7,43692.0,36.1584,36.1968,36.1488,36.1872,43692.0
2021-09-13 13:50:00,37.71,37.71,37.63,37.69,61190.0,36.1968,36.1968,36.12,36.1776,61190.0
2021-09-13 14:00:00,37.7,37.77,37.7,37.75,110374.0,36.1872,36.2544,36.1872,36.2352,110374.0
2021-09-13 14:10:00,37.74,37.79,37.72,37.78,127352.0,36.2256,36.2736,36.2064,36.264,127352.0
2021-09-13 14:20:00,37.77,37.81,37.74,37.78,136362.0,36.2544,36.2928,36.2256,36.264,136362.0
2021-09-13 14:30:00,37.79,37.81,37.69,37.71,73422.0,36.2736,36.2928,36.1776,36.1968,73422.0
2021-09-13 14:40:00,37.7,37.74,37.68,37.74,41786.0,36.1872,36.2256,36.168,36.2256,41786.0
2021-09-13 14:50:00,37.73,37.73,37.67,37.69,35602.0,36.216,36.216,36.1584,36.1776,35602.0
2021-09-13 15:00:00,37.68,37.73,37.6,37.7,119010.0,36.168,36.216,36.0912,36.1872,119010.0
2021-09-13 15:10:00,37.71,37.8,37.7,37.8,135846.0,36.1968,36.2832,36.1872,36.2832,135846.0
2021-09-13 15:20:00,37.79,37.85,37.77,37.85,108750.0,36.2736,36.3312,36.2544,36.3312,108750.0
2021-09-13 15:30:00,37.86,37.96,37.85,37.9,205938.0,36.3408,36.4368,36.3312,36.3792,205938.0
2021-09-13 15:40:00,37.89,37.95,37.85,37.92,250078.0,36.3696,36.4272,36.3312,36.3984,250078.0
2021-09-13 15:50:00,37.92,38.01,37.92,37.96,712814.0,36.3984,36.4847,36.3984,36.4368,712814.0
2021-09-14 09:30:00,38.1,38.1,37.88,37.91,162878.0,36.5711,36.5711,36.36,36.3888,162878.0
2021-09-14 09:40:00,37.9,37.93,37.81,37.81,49352.0,36.3792,36.408,36.2928,36.2928,49352.0
2021-09-14 09:50:00,37.81,37.83,37.72,37.83,80882.0,36.2928,36.312,36.2064,36.312,80882.0
2021-09-14 10:00:00,37.79,37.81,37.63,37.8,43110.0,36.2736,36.2928,36.12,36.2832,43110.0
2021-09-14 10:10:00,37.8,37.8,37.72,37.74,39300.0,36.2832,36.2832,36.2064,36.2256,39300.0
2021-09-14 10:20:00,37.76,37.78,37.7,37.76,64150.0,36.2448,36.264,36.1872,36.2448,64150.0
2021-09-14 10:30:00,37.75,37.82,37.72,37.74,129292.0,36.2352,36.3024,36.2064,36.2256,129292.0
2021-09-14 10:40:00,37.74,37.76,37.71,37.71,87332.0,36.2256,36.2448,36.1968,36.1968,87332.0
2021-09-14 10:50:00,37.7,37.73,37.65,37.73,38252.0,36.1872,36.216,36.1392,36.216,38252.0
2021-09-14 11:00:00,37.73,37.76,37.69,37.7,40554.0,36.216,36.2448,36.1776,36.1872,40554.0
2021-09-14 11:10:00,37.69,37.71,37.67,37.69,27862.0,36.1776,36.1968,36.1584,36.1776,27862.0
2021-09-14 11:20:00,37.69,37.74,37.69,37.73,24498.0,36.1776,36.2256,36.1776,36.216,24498.0
2021-09-14 11:30:00,37.74,37.82,37.72,37.82,43140.0,36.2256,36.3024,36.2064,36.3024,43140.0
2021-09-14 11:40:00,37.82,37.89,37.82,37.87,33814.0,36.3024,36.3696,36.3024,36.3504,33814.0
2021-09-14 11:50:00,37.88,37.92,37.84,37.92,57590.0,36.36,36.3984,36.3216,36.3984,57590.0
2021-09-14 12:00:00,37.92,38.0,37.92,37.99,36224.0,36.3984,36.4752,36.3984,36.4656,36224.0
2021-09-14 12:10:00,37.99,37.99,37.94,37.95,52066.0,36.4656,36.4656,36.4176,36.4272,52066.0
2021-09-14 12:20:00,37.95,37.99,37.95,37.98,46078.0,36.4272,36.4656,36.4272,36.456,46078.0
2021-09-14 12:30:00,37.98,38.01,37.95,37.98,50602.0,36.456,36.4847,36.4272,36.456,50602.0
2021-09-14 12:40:00,37.98,37.99,37.94,37.96,74342.0,36.456,36.4656,36.4176,36.4368,74342.0
2021-09-14 12:50:00,37.95,37.97,37.9,37.91,53014.0,36.4272,36.4464,36.3792,36.3888,53014.0
2021-09-14 13:00:00,37.9,37.94,37.82,37.83,21022.0,36.3792,36.4176,36.3024,36.312,21022.0
2021-09-14 13:10:00,37.82,37.84,37.81,37.83,18468.0,36.3024,36.3216,36.2928,36.312,18468.0
2021-09-14 13:20:00,37.83,37.93,37.83,37.92,55852.0,36.312,36.408,36.312,36.3984,55852.0
2021-09-14 13:30:00,37.93,37.99,37.88,37.98,88524.0,36.408,36.4656,36.36,36.456,88524.0
2021-09-14 13:40:00,37.98,38.05,37.95,37.96,95470.0,36.456,36.5231,36.4272,36.4368,95470.0
2021-09-14 13:50:00,37.96,37.99,37.95,37.99,23668.0,36.4368,36.4656,36.4272,36.4656,23668.0
2021-09-14 14:00:00,37.99,38.01,37.94,37.95,54816.0,36.4656,36.4847,36.4176,36.4272,54816.0
2021-09-14 14:10:00,37.95,37.97,37.91,37.92,45570.0,36.4272,36.4464,36.3888,36.3984,45570.0
2021-09-14 14:20:00,37.91,37.91,37.85,37.87,41312.0,36.3888,36.3888,36.3312,36.3504,41312.0
2021-09-14 14:30:00,37.87,37.88,37.82,37.87,70930.0,36.3504,36.36,36.3024,36.3504,70930.0
2021-09-14 14:40:00,37.87,37.87,37.76,37.77,45938.0,36.3504,36.3504,36.2448,36.2544,45938.0
2021-09-14 14:50:00,37.76,37.81,37.74,37.8,20102.0,36.2448,36.2928,36.2256,36.2832,20102.0
2021-09-14 15:00:00,37.8,37.82,37.77,37.77,27640.0,36.2832,36.3024,36.2544,36.2544,27640.0
2021-09-14 15:10:00,37.77,37.8,37.76,37.8,63536.0,36.2544,36.2832,36.2448,36.2832,63536.0
2021-09-14 15:20:00,37.8,37.85,37.79,37.85,135644.0,36.2832,36.3312,36.2736,36.3312,135644.0
2021-09-14 15:30:00,37.84,37.9,37.77,37.82,250078.0,36.3216,36.3792,36.2544,36.3024,250078.0
2021-09-14 15:40:00,37.81,37.88,37.79,37.81,154302.0,36.2928,36.36,36.2736,36.2928,154302.0
2021-09-14 15:50:00,37.81,37.91,37.8,37.87,441212.0,36.2928,36.3888,36.2832,36.3504,441212.0
2021-09-15 09:30:00,37.78,37.97,37.78,37.94,180492.0,36.264,36.4464,36.264,36.4176,180492.0
2021-09-15 09:40:00,37.95,38.08,37.94,38.07,59264.0,36.4272,36.5519,36.4176,36.5423,59264.0
2021-09-15 09:50:00,38.08,38.1,37.99,38.09,50446.0,36.5519,36.5711,36.4656,36.5615,50446.0
2021-09-15 10:00:00,38.1,38.13,38.07,38.07,28026.0,36.5711,36.5999,36.5423,36.5423,28026.0
2021-09-15 10:10:00,38.07,38.08,37.98,38.06,93570.0,36.5423,36.5519,36.456,36.5327,93570.0
2021-09-15 10:20:00,38.05,38.07,38.01,38.02,29034.0,36.5231,36.5423,36.4847,36.4943,29034.0
2021-09-15 10:30:00,38.02,38.07,38.0,38.02,42304.0,36.4943,36.5423,36.4752,36.4943,42304.0
2021-09-15 10:40:00,38.02,38.03,37.95,37.98,84374.0,36.4943,36.5039,36.4272,36.456,84374.0
2021-09-15 10:50:00,37.98,38.05,37.98,38.05,54802.0,36.456,36.5231,36.456,36.5231,54802.0
2021-09-15 11:00:00,38.05,38.12,38.04,38.08,23632.0,36.5231,36.5903,36.5135,36.5519,23632.0
2021-09-15 11:10:00,38.08,38.1,38.06,38.07,21296.0,36.5519,36.5711,36.5327,36.5423,21296.0
2021-09-15 11:20:00,38.07,38.12,38.07,38.09,37322.0,36.5423,36.5903,36.5423,36.5615,37322.0
2021-09-15 11:30:00,38.09,38.09,38.05,38.09,50934.0,36.5615,36.5615,36.5231,36.5615,50934.0
2021-09-15 11:40:00,38.09,38.1,38.03,38.04,32428.0,36.5615,36.5711,36.5039,36.5135,32428.0
2021-09-15 11:50:00,38.04,38.06,38.02,38.06,28832.0,36.5135,36.5327,36.4943,36.5327,28832.0
2021-09-15 12:00:00,38.06,38.06,38.01,38.02,26650.0,36.5327,36.5327,36.4847,36.4943,26650.0
2021-09-15 12:10:00,38.02,38.02,38.01,38.02,31940.0,36.4943,36.4943,36.4847,36.4943,31940.0
2021-09-15 12:20:00,38.02,38.07,38.01,38.04,39956.0,36.4943,36.5423,36.4847,36.5135,39956.0
2021-09-15 12:30:00,38.05,38.08,38.04,38.08,45632.0,36.5231,36.5519,36.5135,36.5519,45632.0
2021-09-15 12:40:00,38.08,38.18,38.08,38.15,65636.0,36.5519,36.6479,36.5519,36.6191,65636.0
2021-09-15 12:50:00,38.15,38.18,38.14,38.16,35762.0,36.6191,36.6479,36.6095,36.6287,35762.0
2021-09-15 13:00:00,38.17,38.19,38.16,38.17,22116.0,36.6383,36.6575,36.6287,36.6383,22116.0
2021-09-15 13:10:00,38.17,38.2,38.17,38.18,48202.0,36.6383,36.6671,36.6383,36.6479,48202.0
2021-09-15 13:20:00,38.18,38.21,38.17,38.17,58620.0,36.6479,36.6767,36.6383,36.6383,58620.0
2021-09-15 13:30:00,38.17,38.2,38.16,38.18,53166.0,36.6383,36.6671,36.6287,36.6479,53166.0
2021-09-15 13:40:00,38.18,38.2,38.17,38.17,41026.0,36.6479,36.6671,36.6383,36.6383,41026.0
2021-09-15 13:50:00,38.17,38.18,38.14,38.14,62896.0,36.6383,36.6479,36.6095,36.6095,62896.0
2021-09-15 14:00:00,38.14,38.18,38.13,38.17,33584.0,36.6095,36.6479,36.5999,36.6383,33584.0
2021-09-15 14:10:00,38.17,38.18,38.11,38.13,39172.0,36.6383,36.6479,36.5807,36.5999,39172.0
2021-09-15 14:20:00,38.13,38.16,38.12,38.13,49852.0,36.5999,36.6287,36.5903,36.5999,49852.0
2021-09-15 14:30:00,38.13,38.17,38.12,38.17,39664.0,36.5999,36.6383,36.5903,36.6383,39664.0
2021-09-15 14:40:00,38.17,38.17,38.1,38.13,43862.0,36.6383,36.6383,36.5711,36.5999,43862.0
2021-09-15 14:50:00,38.13,38.16,38.12,38.13,63092.0,36.5999,36.6287,36.5903,36.5999,63092.0
2021-09-15 15:00:00,38.13,38.17,38.13,38.16,41558.0,36.5999,36.6383,36.5999,36.6287,41558.0
2021-09-15 15:10:00,38.17,38.2,38.16,38.2,88476.0,36.6383,36.6671,36.6287,36.6671,88476.0
2021-09-15 15:20:00,38.2,38.2,38.14,38.15,73764.0,36.6671,36.6671,36.6095,36.6191,73764.0
2021-09-15 15:30:00,38.15,38.18,38.14,38.17,88246.0,36.6191,36.6479,36.6095,36.6383,88246.0
2021-09-15 15:40:00,38.17,38.18,38.12,38.13,107066.0,36.6383,36.6479,36.5903,36.5999,107066.0
2021-09-15 15:50:00,38.13,38.22,38.13,38.2,412496.0,36.5999,36.6863,36.5999,36.6671,412496.0
2021-09-16 09:30:00,38.13,38.21,37.98,38.04,134276.0,36.5999,36.6767,36.456,36.5135,134276.0
2021-09-16 09:40:00,38.04,38.06,37.95,37.97,71456.0,36.5135,36.5327,36.4272,36.4464,71456.0
2021-09-16 09:50:00,37.96,38.04,37.94,38.04,39406.0,36.4368,36.5135,36.4176,36.5135,39406.0
2021-09-16 10:00:00,38.06,38.07,37.94,38.03,74306.0,36.5327,36.5423,36.4176,36.5039,74306.0
2021-09-16 10:10:00,38.02,38.04,37.94,37.98,134708.0,36.4943,36.5135,36.4176,36.456,134708.0
2021-09-16 10:20:00,37.98,38.05,37.98,38.05,40578.0,36.456,36.5231,36.456,36.5231,40578.0
2021-09-16 10:30:00,38.05,38.08,38.01,38.07,41368.0,36.5231,36.5519,36.4847,36.5423,41368.0
2021-09-16 10:40:00,38.07,38.08,37.99,38.0,34116.0,36.5423,36.5519,36.4656,36.4752,34116.0
2021-09-16 10:50:00,38.01,38.01,37.91,37.96,84466.0,36.4847,36.4847,36.3888,36.4368,84466.0
2021-09-16 11:00:00,37.95,38.02,37.95,38.02,41442.0,36.4272,36.4943,36.4272,36.4943,41442.0
2021-09-16 11:10:00,38.02,38.07,37.97,38.01,72630.0,36.4943,36.5423,36.4464,36.4847,72630.0
2021-09-16 11:20:00,38.01,38.07,37.99,38.07,39496.0,36.4847,36.5423,36.4656,36.5423,39496.0
2021-09-16 11:30:00,38.06,38.08,38.05,38.07,23660.0,36.5327,36.5519,36.5231,36.5423,23660.0
2021-09-16 11:40:00,38.08,38.09,38.04,38.06,26868.0,36.5519,36.5615,36.5135,36.5327,26868.0
2021-09-16 11:50:00,38.06,38.07,38.01,38.05,47046.0,36.5327,36.5423,36.4847,36.5231,47046.0
2021-09-16 12:00:00,38.06,38.08,38.01,38.06,36466.0,36.5327,36.5519,36.4847,36.5327,36466.0
2021-09-16 12:10:00,38.06,38.11,38.04,38.1,28700.0,36.5327,36.5807,36.5135,36.5711,28700.0
2021-09-16 12:20:00,38.12,38.12,38.08,38.1,23132.0,36.5903,36.5903,36.5519,36.5711,23132.0
2021-09-16 12:30:00,38.1,38.14,38.1,38.14,26768.0,36.5711,36.6095,36.5711,36.6095,26768.0
2021-09-16 12:40:00,38.14,38.21,38.13,38.2,40746.0,36.6095,36.6767,36.5999,36.6671,40746.0
2021-09-16 12:50:00,38.2,38.23,38.17,38.23,85440.0,36.6671,36.6959,36.6383,36.6959,85440.0
2021-09-16 13:00:00,38.23,38.26,38.21,38.25,165184.0,36.6959,36.7247,36.6767,36.7151,165184.0
2021-09-16 13:10:00,38.26,38.26,38.13,38.14,115048.0,36.7247,36.7247,36.5999,36.6095,115048.0
2021-09-16 13:20:00,38.13,38.15,38.1,38.1,37262.0,36.5999,36.6191,36.5711,36.5711,37262.0
2021-09-16 13:30:00,38.1,38.11,38.04,38.05,46412.0,36.5711,36.5807,36.5135,36.5231,46412.0
2021-09-16 13:40:00,38.05,38.09,38.04,38.07,36174.0,36.5231,36.5615,36.5135,36.5423,36174.0
2021-09-16 13:50:00,38.08,38.16,38.07,38.16,41876.0,36.5519,36.6287,36.5423,36.6287,41876.0
2021-09-16 14:00:00,38.15,38.17,38.13,38.16,36968.0,36.6191,36.6383,36.5999,36.6287,36968.0
2021-09-16 14:10:00,38.16,38.22,38.16,38.17,47768.0,36.6287,36.6863,36.6287,36.6383,47768.0
2021-09-16 14:20:00,38.17,38.22,38.17,38.21,41276.0,36.6383,36.6863,36.6383,36.6767,41276.0
2021-09-16 14:30:00,38.21,38.24,38.19,38.22,37206.0,36.6767,36.7055,36.6575,36.6863,37206.0
2021-09-16 14:40:00,38.22,38.26,38.22,38.24,64246.0,36.6863,36.7247,36.6863,36.7055,64246.0
2021-09-16 14:50:00,38.24,38.38,38.24,38.38,114416.0,36.7055,36.8399,36.7055,36.8399,114416.0
2021-09-16 15:00:00,38.37,38.41,38.34,38.38,66858.0,36.8303,36.8687,36.8015,36.8399,66858.0
2021-09-16 15:10:00,38.38,38.4,38.35,38.37,70550.0,36.8399,36.8591,36.8111,36.8303,70550.0
2021-09-16 15:20:00,38.36,38.37,38.29,38.29,47212.0,36.8207,36.8303,36.7535,36.7535,47212.0
2021-09-16 15:30:00,38.29,38.34,38.27,38.34,64302.0,36.7535,36.8015,36.7343,36.8015,64302.0
2021-09-16 15:40:00,38.34,38.34,38.3,38.3,94436.0,36.8015,36.8015,36.7631,36.7631,94436.0
2021-09-16 15:50:00,38.3,38.32,38.23,38.24,440668.0,36.7631,36.7823,36.6959,36.7055,440668.0
2021-09-17 09:30:00,38.06,38.21,37.88,37.91,736128.0,36.5327,36.6767,36.36,36.3888,736128.0
2021-09-17 09:40:00,37.93,38.03,37.92,37.93,102260.0,36.408,36.5039,36.3984,36.408,102260.0
2021-09-17 09:50:00,37.93,38.01,37.87,38.01,173176.0,36.408,36.4847,36.3504,36.4847,173176.0
2021-09-17 10:00:00,38.01,38.04,37.94,37.95,129466.0,36.4847,36.5135,36.4176,36.4272,129466.0
2021-09-17 10:10:00,37.94,37.94,37.8,37.9,72536.0,36.4176,36.4176,36.2832,36.3792,72536.0
2021-09-17 10:20:00,37.89,37.97,37.88,37.95,72588.0,36.3696,36.4464,36.36,36.4272,72588.0
2021-09-17 10:30:00,37.95,37.98,37.91,37.91,227968.0,36.4272,36.456,36.3888,36.3888,227968.0
2021-09-17 10:40:00,37.91,37.94,37.8,37.85,131962.0,36.3888,36.4176,36.2832,36.3312,131962.0
2021-09-17 10:50:00,37.86,37.9,37.82,37.87,121272.0,36.3408,36.3792,36.3024,36.3504,121272.0
2021-09-17 11:00:00,37.87,37.88,37.85,37.87,58016.0,36.3504,36.36,36.3312,36.3504,58016.0
2021-09-17 11:10:00,37.85,37.96,37.83,37.96,59848.0,36.3312,36.4368,36.312,36.4368,59848.0
2021-09-17 11:20:00,37.96,37.99,37.91,37.93,51686.0,36.4368,36.4656,36.3888,36.408,51686.0
2021-09-17 11:30:00,37.93,37.93,37.83,37.88,72692.0,36.408,36.408,36.312,36.36,72692.0
2021-09-17 11:40:00,37.88,37.94,37.88,37.94,60018.0,36.36,36.4176,36.36,36.4176,60018.0
2021-09-17 11:50:00,37.94,37.94,37.85,37.91,29330.0,36.4176,36.4176,36.3312,36.3888,29330.0
2021-09-17 12:00:00,37.91,37.95,37.9,37.94,19716.0,36.3888,36.4272,36.3792,36.4176,19716.0
2021-09-17 12:10:00,37.94,37.97,37.93,37.96,65242.0,36.4176,36.4464,36.408,36.4368,65242.0
2021-09-17 12:20:00,37.96,38.0,37.96,37.98,52976.0,36.4368,36.4752,36.4368,36.456,52976.0
2021-09-17 12:30:00,37.99,38.03,37.99,38.02,40836.0,36.4656,36.5039,36.4656,36.4943,40836.0
2021-09-17 12:40:00,38.03,38.03,37.99,37.99,96222.0,36.5039,36.5039,36.4656,36.4656,96222.0
2021-09-17 12:50:00,37.99,38.02,37.96,37.96,70888.0,36.4656,36.4943,36.4368,36.4368,70888.0
2021-09-17 13:00:00,37.97,37.98,37.92,37.93,101084.0,36.4464,36.456,36.3984,36.408,101084.0
2021-09-17 13:10:00,37.93,37.93,37.84,37.85,74922.0,36.408,36.408,36.3216,36.3312,74922.0
2021-09-17 13:20:00,37.85,37.9,37.84,37.9,84584.0,36.3312,36.3792,36.3216,36.3792,84584.0
2021-09-17 13:30:00,37.89,37.89,37.85,37.88,71628.0,36.3696,36.3696,36.3312,36.36,71628.0
2021-09-17 13:40:00,37.88,37.88,37.77,37.77,60398.0,36.36,36.36,36.2544,36.2544,60398.0
2021-09-17 13:50:00,37.77,37.82,37.74,37.81,52838.0,36.2544,36.3024,36.2256,36.2928,52838.0
2021-09-17 14:00:00,37.81,37.83,37.77,37.81,163350.0,36.2928,36.312,36.2544,36.2928,163350.0
2021-09-17 14:10:00,37.82,37.83,37.77,37.77,194020.0,36.3024,36.312,36.2544,36.2544,194020.0
2021-09-17 14:20:00,37.77,37.8,37.75,37.75,110010.0,36.2544,36.2832,36.2352,36.2352,110010.0
2021-09-17 14:30:00,37.74,37.76,37.71,37.76,73114.0,36.2256,36.2448,36.1968,36.2448,73114.0
2021-09-17 14:40:00,37.76,37.8,37.75,37.8,42946.0,36.2448,36.2832,36.2352,36.2832,42946.0
2021-09-17 14:50:00,37.8,37.84,37.8,37.82,77768.0,36.2832,36.3216,36.2832,36.3024,77768.0
2021-09-17 15:00:00,37.82,37.89,37.82,37.85,58248.0,36.3024,36.3696,36.3024,36.3312,58248.0
2021-09-17 15:10:00,37.85,37.85,37.77,37.82,147066.0,36.3312,36.3312,36.2544,36.3024,147066.0
2021-09-17 15:20:00,37.82,37.83,37.75,37.78,95184.0,36.3024,36.312,36.2352,36.264,95184.0
2021-09-17 15:30:00,37.78,37.8,37.74,37.78,253782.0,36.264,36.2832,36.2256,36.264,253782.0
2021-09-17 15:40:00,37.79,37.82,37.76,37.78,372350.0,36.2736,36.3024,36.2448,36.264,372350.0
2021-09-17 15:50:00,37.78,37.9,37.76,37.85,533868.0,36.264,36.3792,36.2448,36.3312,533868.0
2021-09-20 09:30:00,37.24,37.37,36.95,37.17,159276.0,35.8155,35.9405,35.5366,35.7482,159276.0
2021-09-20 09:40:00,37.18,37.24,37.07,37.11,59648.0,35.7578,35.8155,35.652,35.6905,59648.0
2021-09-20 09:50:00,37.12,37.21,37.06,37.18,91148.0,35.7001,35.7866,35.6424,35.7578,91148.0
2021-09-20 10:00:00,37.17,37.27,37.1,37.19,66954.0,35.7482,35.8444,35.6809,35.7674,66954.0
2021-09-20 10:10:00,37.2,37.25,37.13,37.15,83052.0,35.777,35.8251,35.7097,35.7289,83052.0
2021-09-20 10:20:00,37.17,37.17,37.02,37.13,67958.0,35.7482,35.7482,35.6039,35.7097,67958.0
2021-09-20 10:30:00,37.13,37.24,37.11,37.22,78458.0,35.7097,35.8155,35.6905,35.7963,78458.0
2021-09-20 10:40:00,37.22,37.22,37.1,37.17,53786.0,35.7963,35.7963,35.6809,35.7482,53786.0
2021-09-20 10:50:00,37.16,37.2,37.1,37.12,49762.0,35.7386,35.777,35.6809,35.7001,49762.0
2021-09-20 11:00:00,37.12,37.15,37.05,37.12,32712.0,35.7001,35.7289,35.6328,35.7001,32712.0
2021-09-20 11:10:00,37.12,37.16,37.09,37.13,47172.0,35.7001,35.7386,35.6712,35.7097,47172.0
2021-09-20 11:20:00,37.14,37.17,37.12,37.16,45276.0,35.7193,35.7482,35.7001,35.7386,45276.0
2021-09-20 11:30:00,37.19,37.19,37.12,37.13,39200.0,35.7674,35.7674,35.7001,35.7097,39200.0
2021-09-20 11:40:00,37.13,37.13,37.1,37.11,136460.0,35.7097,35.7097,35.6809,35.6905,136460.0
2021-09-20 11:50:00,37.1,37.12,37.01,37.02,62152.0,35.6809,35.7001,35.5943,35.6039,62152.0
2021-09-20 12:00:00,37.02,37.02,36.92,36.92,57812.0,35.6039,35.6039,35.5077,35.5077,57812.0
2021-09-20 12:10:00,36.92,37.02,36.92,37.02,151092.0,35.5077,35.6039,35.5077,35.6039,151092.0
2021-09-20 12:20:00,37.02,37.05,36.97,37.05,95188.0,35.6039,35.6328,35.5558,35.6328,95188.0
2021-09-20 12:30:00,37.04,37.06,37.01,37.02,34696.0,35.6232,35.6424,35.5943,35.6039,34696.0
2021-09-20 12:40:00,37.02,37.03,36.98,37.01,47660.0,35.6039,35.6135,35.5654,35.5943,47660.0
2021-09-20 12:50:00,37.01,37.01,36.91,36.93,46130.0,35.5943,35.5943,35.4981,35.5174,46130.0
2021-09-20 13:00:00,36.93,36.93,36.8,36.82,38850.0,35.5174,35.5174,35.3923,35.4116,38850.0
2021-09-20 13:10:00,36.82,36.86,36.81,36.86,50836.0,35.4116,35.45,35.4019,35.45,50836.0
2021-09-20 13:20:00,36.85,36.92,36.85,36.92,32562.0,35.4404,35.5077,35.4404,35.5077,32562.0
2021-09-20 13:30:00,36.91,36.93,36.85,36.93,45920.0,35.4981,35.5174,35.4404,35.5174,45920.0
2021-09-20 13:40:00,36.93,36.93,36.87,36.9,59450.0,35.5174,35.5174,35.4597,35.4885,59450.0
2021-09-20 13:50:00,36.9,36.93,36.88,36.92,48008.0,35.4885,35.5174,35.4693,35.5077,48008.0
2021-09-20 14:00:00,36.92,36.94,36.86,36.88,95154.0,35.5077,35.527,35.45,35.4693,95154.0
2021-09-20 14:10:00,36.88,36.9,36.84,36.89,147782.0,35.4693,35.4885,35.4308,35.4789,147782.0
2021-09-20 14:20:00,36.88,36.91,36.85,36.87,84082.0,35.4693,35.4981,35.4404,35.4597,84082.0
2021-09-20 14:30:00,36.87,36.88,36.8,36.81,139744.0,35.4597,35.4693,35.3923,35.4019,139744.0
2021-09-20 14:40:00,36.81,36.88,36.81,36.85,74034.0,35.4019,35.4693,35.4019,35.4404,74034.0
2021-09-20 14:50:00,36.86,36.9,36.82,36.85,92210.0,35.45,35.4885,35.4116,35.4404,92210.0
2021-09-20 15:00:00,36.85,36.92,36.83,36.85,73544.0,35.4404,35.5077,35.4212,35.4404,73544.0
2021-09-20 15:10:00,36.85,36.88,36.79,36.83,140194.0,35.4404,35.4693,35.3827,35.4212,140194.0
2021-09-20 15:20:00,36.83,36.99,36.83,36.99,129108.0,35.4212,35.5751,35.4212,35.5751,129108.0
2021-09-20 15:30:00,37.0,37.11,36.97,37.06,94904.0,35.5847,35.6905,35.5558,35.6424,94904.0
2021-09-20 15:40:00,37.06,37.1,37.01,37.02,219884.0,35.6424,35.6809,35.5943,35.6039,219884.0
2021-09-20 15:50:00,37.02,37.13,37.02,37.1,699826.0,35.6039,35.7097,35.6039,35.6809,699826.0
2021-09-21 09:30:00,37.35,37.35,37.13,37.2,80762.0,35.9213,35.9213,35.7097,35.777,80762.0
2021-09-21 09:40:00,37.19,37.19,37.07,37.11,52868.0,35.7674,35.7674,35.652,35.6905,52868.0
2021-09-21 09:50:00,37.11,37.15,36.98,37.02,143168.0,35.6905,35.7289,35.5654,35.6039,143168.0
2021-09-21 10:00:00,37.05,37.07,36.9,36.9,74424.0,35.6328,35.652,35.4885,35.4885,74424.0
2021-09-21 10:10:00,36.9,37.01,36.89,37.01,87840.0,35.4885,35.5943,35.4789,35.5943,87840.0
2021-09-21 10:20:00,37.02,37.02,36.91,36.99,45500.0,35.6039,35.6039,35.4981,35.5751,45500.0
2021-09-21 10:30:00,36.98,37.0,36.83,36.86,104764.0,35.5654,35.5847,35.4212,35.45,104764.0
2021-09-21 10:40:00,36.85,36.85,36.7,36.7,40118.0,35.4404,35.4404,35.2962,35.2962,40118.0
2021-09-21 10:50:00,36.71,36.76,36.68,36.74,39110.0,35.3058,35.3539,35.2769,35.3346,39110.0
2021-09-21 11:00:00,36.74,36.88,36.71,36.87,33020.0,35.3346,35.4693,35.3058,35.4597,33020.0
2021-09-21 11:10:00,36.87,36.92,36.84,36.91,56890.0,35.4597,35.5077,35.4308,35.4981,56890.0
2021-09-21 11:20:00,36.91,36.93,36.88,36.92,111416.0,35.4981,35.5174,35.4693,35.5077,111416.0
2021-09-21 11:30:00,36.94,37.07,36.94,37.06,40824.0,35.527,35.652,35.527,35.6424,40824.0
2021-09-21 11:40:00,37.06,37.07,37.02,37.02,23714.0,35.6424,35.652,35.6039,35.6039,23714.0
2021-09-21 11:50:00,37.02,37.06,37.02,37.05,13916.0,35.6039,35.6424,35.6039,35.6328,13916.0
2021-09-21 12:00:00,37.05,37.15,37.05,37.15,31126.0,35.6328,35.7289,35.6328,35.7289,31126.0
2021-09-21 12:10:00,37.15,37.18,37.14,37.15,16332.0,35.7289,35.7578,35.7193,35.7289,16332.0
2021-09-21 12:20:00,37.15,37.17,37.14,37.15,21670.0,35.7289,35.7482,35.7193,35.7289,21670.0
2021-09-21 12:30:00,37.14,37.18,37.13,37.15,72738.0,35.7193,35.7578,35.7097,35.7289,72738.0
2021-09-21 12:40:00,37.14,37.14,37.08,37.1,48538.0,35.7193,35.7193,35.6616,35.6809,48538.0
2021-09-21 12:50:00,37.1,37.1,37.0,37.02,30334.0,35.6809,35.6809,35.5847,35.6039,30334.0
2021-09-21 13:00:00,37.03,37.06,36.99,36.99,44198.0,35.6135,35.6424,35.5751,35.5751,44198.0
2021-09-21 13:10:00,36.98,36.98,36.94,36.98,81986.0,35.5654,35.5654,35.527,35.5654,81986.0
2021-09-21 13:20:00,36.99,37.01,36.96,36.98,90220.0,35.5751,35.5943,35.5462,35.5654,90220.0
2021-09-21 13:30:00,36.98,36.98,36.92,36.97,36860.0,35.5654,35.5654,35.5077,35.5558,36860.0
2021-09-21 13:40:00,36.96,36.97,36.92,36.96,20376.0,35.5462,35.5558,35.5077,35.5462,20376.0
2021-09-21 13:50:00,36.96,36.99,36.88,36.91,61040.0,35.5462,35.5751,35.4693,35.4981,61040.0
2021-09-21 14:00:00,36.92,36.96,36.9,36.96,54544.0,35.5077,35.5462,35.4885,35.5462,54544.0
2021-09-21 14:10:00,36.96,36.97,36.92,36.93,29794.0,35.5462,35.5558,35.5077,35.5174,29794.0
2021-09-21 14:20:00,36.92,36.95,36.92,36.93,64408.0,35.5077,35.5366,35.5077,35.5174,64408.0
2021-09-21 14:30:00,36.93,36.99,36.93,36.97,29152.0,35.5174,35.5751,35.5174,35.5558,29152.0
2021-09-21 14:40:00,36.98,37.01,36.96,36.98,31850.0,35.5654,35.5943,35.5462,35.5654,31850.0
2021-09-21 14:50:00,36.99,37.08,36.99,37.01,44216.0,35.5751,35.6616,35.5751,35.5943,44216.0
2021-09-21 15:00:00,37.02,37.07,37.02,37.04,37568.0,35.6039,35.652,35.6039,35.6232,37568.0
2021-09-21 15:10:00,37.04,37.11,37.02,37.05,43908.0,35.6232,35.6905,35.6039,35.6328,43908.0
2021-09-21 15:20:00,37.05,37.1,37.05,37.09,50826.0,35.6328,35.6809,35.6328,35.6712,50826.0
2021-09-21 15:30:00,37.08,37.12,37.06,37.07,63458.0,35.6616,35.7001,35.6424,35.652,63458.0
2021-09-21 15:40:00,37.06,37.09,36.98,36.99,82022.0,35.6424,35.6712,35.5654,35.5751,82022.0
2021-09-21 15:50:00,36.99,37.03,36.93,36.93,503892.0,35.5751,35.6135,35.5174,35.5174,503892.0
2021-09-22 09:30:00,37.29,38.16,37.24,37.98,503966.0,35.8636,36.7003,35.8155,36.5272,503966.0
2021-09-22 09:40:00,37.95,37.96,37.55,37.57,174116.0,36.4983,36.508,36.1136,36.1329,174116.0
2021-09-22 09:50:00,37.57,37.75,37.55,37.74,97454.0,36.1329,36.306,36.1136,36.2964,97454.0
2021-09-22 10:00:00,37.74,37.83,37.7,37.77,94482.0,36.2964,36.3829,36.2579,36.3252,94482.0
2021-09-22 10:10:00,37.77,37.77,37.65,37.72,81528.0,36.3252,36.3252,36.2098,36.2771,81528.0
2021-09-22 10:20:00,37.72,37.73,37.62,37.66,73488.0,36.2771,36.2868,36.181,36.2194,73488.0
2021-09-22 10:30:00,37.66,37.68,37.6,37.63,70962.0,36.2194,36.2387,36.1617,36.1906,70962.0
2021-09-22 10:40:00,37.65,37.74,37.65,37.74,49284.0,36.2098,36.2964,36.2098,36.2964,49284.0
2021-09-22 10:50:00,37.74,37.76,37.68,37.7,53400.0,36.2964,36.3156,36.2387,36.2579,53400.0
2021-09-22 11:00:00,37.71,37.74,37.67,37.67,66390.0,36.2675,36.2964,36.2291,36.2291,66390.0
2021-09-22 11:10:00,37.66,37.7,37.65,37.66,47410.0,36.2194,36.2579,36.2098,36.2194,47410.0
2021-09-22 11:20:00,37.66,37.67,37.63,37.65,63300.0,36.2194,36.2291,36.1906,36.2098,63300.0
2021-09-22 11:30:00,37.64,37.68,37.63,37.68,130006.0,36.2002,36.2387,36.1906,36.2387,130006.0
2021-09-22 11:40:00,37.68,37.74,37.67,37.7,45906.0,36.2387,36.2964,36.2291,36.2579,45906.0
2021-09-22 11:50:00,37.7,37.77,37.67,37.73,86410.0,36.2579,36.3252,36.2291,36.2868,86410.0
2021-09-22 12:00:00,37.73,37.78,37.71,37.77,27364.0,36.2868,36.3348,36.2675,36.3252,27364.0
2021-09-22 12:10:00,37.76,37.83,37.76,37.81,36850.0,36.3156,36.3829,36.3156,36.3637,36850.0
2021-09-22 12:20:00,37.8,37.86,37.8,37.85,28900.0,36.3541,36.4118,36.3541,36.4022,28900.0
2021-09-22 12:30:00,37.85,37.87,37.84,37.85,33578.0,36.4022,36.4214,36.3926,36.4022,33578.0
2021-09-22 12:40:00,37.85,37.87,37.83,37.83,25968.0,36.4022,36.4214,36.3829,36.3829,25968.0
2021-09-22 12:50:00,37.84,37.85,37.8,37.83,32738.0,36.3926,36.4022,36.3541,36.3829,32738.0
2021-09-22 13:00:00,37.83,37.84,37.79,37.79,27318.0,36.3829,36.3926,36.3445,36.3445,27318.0
2021-09-22 13:10:00,37.79,37.79,37.74,37.79,28278.0,36.3445,36.3445,36.2964,36.3445,28278.0
2021-09-22 13:20:00,37.79,37.88,37.79,37.82,86936.0,36.3445,36.431,36.3445,36.3733,86936.0
2021-09-22 13:30:00,37.82,37.84,37.78,37.8,37814.0,36.3733,36.3926,36.3348,36.3541,37814.0
2021-09-22 13:40:00,37.8,37.82,37.78,37.79,25238.0,36.3541,36.3733,36.3348,36.3445,25238.0
2021-09-22 13:50:00,37.79,37.81,37.75,37.8,36286.0,36.3445,36.3637,36.306,36.3541,36286.0
2021-09-22 14:00:00,37.79,37.92,37.73,37.88,78512.0,36.3445,36.4695,36.2868,36.431,78512.0
2021-09-22 14:10:00,37.88,37.98,37.88,37.93,93446.0,36.431,36.5272,36.431,36.4791,93446.0
2021-09-22 14:20:00,37.92,37.93,37.86,37.93,52926.0,36.4695,36.4791,36.4118,36.4791,52926.0
2021-09-22 14:30:00,37.94,37.94,37.85,37.87,71736.0,36.4887,36.4887,36.4022,36.4214,71736.0
2021-09-22 14:40:00,37.85,37.87,37.74,37.75,68880.0,36.4022,36.4214,36.2964,36.306,68880.0
2021-09-22 14:50:00,37.73,37.82,37.7,37.77,87144.0,36.2868,36.3733,36.2579,36.3252,87144.0
2021-09-22 15:00:00,37.76,37.81,37.72,37.8,75018.0,36.3156,36.3637,36.2771,36.3541,75018.0
2021-09-22 15:10:00,37.8,37.93,37.79,37.93,88058.0,36.3541,36.4791,36.3445,36.4791,88058.0
2021-09-22 15:20:00,37.94,37.95,37.87,37.88,76650.0,36.4887,36.4983,36.4214,36.431,76650.0
2021-09-22 15:30:00,37.88,37.9,37.82,37.88,113892.0,36.431,36.4503,36.3733,36.431,113892.0
2021-09-22 15:40:00,37.88,37.88,37.76,37.77,140710.0,36.431,36.431,36.3156,36.3252,140710.0
2021-09-22 15:50:00,37.77,37.79,37.73,37.78,437864.0,36.3252,36.3445,36.2868,36.3348,437864.0
2021-09-23 09:30:00,37.99,38.27,37.92,38.27,63008.0,36.5368,36.8061,36.4695,36.8061,63008.0
2021-09-23 09:40:00,38.31,38.34,38.21,38.3,66274.0,36.8446,36.8734,36.7484,36.835,66274.0
2021-09-23 09:50:00,38.32,38.42,38.3,38.37,71446.0,36.8542,36.9504,36.835,36.9023,71446.0
2021-09-23 10:00:00,38.37,38.41,38.31,38.32,56252.0,36.9023,36.9407,36.8446,36.8542,56252.0
2021-09-23 10:10:00,38.32,38.35,38.3,38.32,55224.0,36.8542,36.883,36.835,36.8542,55224.0
2021-09-23 10:20:00,38.32,38.38,38.32,38.37,60032.0,36.8542,36.9119,36.8542,36.9023,60032.0
2021-09-23 10:30:00,38.37,38.39,38.32,38.39,69190.0,36.9023,36.9215,36.8542,36.9215,69190.0
2021-09-23 10:40:00,38.4,38.44,38.38,38.44,87676.0,36.9311,36.9696,36.9119,36.9696,87676.0
2021-09-23 10:50:00,38.43,38.49,38.41,38.46,48892.0,36.96,37.0177,36.9407,36.9888,48892.0
2021-09-23 11:00:00,38.45,38.46,38.4,38.44,46632.0,36.9792,36.9888,36.9311,36.9696,46632.0
2021-09-23 11:10:00,38.44,38.45,38.41,38.42,46272.0,36.9696,36.9792,36.9407,36.9504,46272.0
2021-09-23 11:20:00,38.41,38.45,38.38,38.45,24308.0,36.9407,36.9792,36.9119,36.9792,24308.0
2021-09-23 11:30:00,38.45,38.48,38.44,38.47,34690.0,36.9792,37.0081,36.9696,36.9985,34690.0
2021-09-23 11:40:00,38.46,38.48,38.41,38.42,41360.0,36.9888,37.0081,36.9407,36.9504,41360.0
2021-09-23 11:50:00,38.43,38.47,38.41,38.46,23784.0,36.96,36.9985,36.9407,36.9888,23784.0
2021-09-23 12:00:00,38.47,38.52,38.45,38.52,95182.0,36.9985,37.0465,36.9792,37.0465,95182.0
2021-09-23 12:10:00,38.52,38.54,38.5,38.52,37174.0,37.0465,37.0658,37.0273,37.0465,37174.0
2021-09-23 12:20:00,38.52,38.55,38.5,38.55,35600.0,37.0465,37.0754,37.0273,37.0754,35600.0
2021-09-23 12:30:00,38.55,38.56,38.52,38.52,23568.0,37.0754,37.085,37.0465,37.0465,23568.0
2021-09-23 12:40:00,38.52,38.54,38.5,38.52,36414.0,37.0465,37.0658,37.0273,37.0465,36414.0
2021-09-23 12:50:00,38.52,38.52,38.5,38.51,36820.0,37.0465,37.0465,37.0273,37.0369,36820.0
2021-09-23 13:00:00,38.51,38.55,38.5,38.55,29526.0,37.0369,37.0754,37.0273,37.0754,29526.0
2021-09-23 13:10:00,38.54,38.54,38.51,38.52,24526.0,37.0658,37.0658,37.0369,37.0465,24526.0
2021-09-23 13:20:00,38.52,38.54,38.52,38.54,21628.0,37.0465,37.0658,37.0465,37.0658,21628.0
2021-09-23 13:30:00,38.53,38.58,38.53,38.58,42444.0,37.0562,37.1042,37.0562,37.1042,42444.0
2021-09-23 13:40:00,38.58,38.59,38.56,38.58,30412.0,37.1042,37.1139,37.085,37.1042,30412.0
2021-09-23 13:50:00,38.58,38.61,38.58,38.6,31162.0,37.1042,37.1331,37.1042,37.1235,31162.0
2021-09-23 14:00:00,38.61,38.61,38.55,38.57,49054.0,37.1331,37.1331,37.0754,37.0946,49054.0
2021-09-23 14:10:00,38.57,38.57,38.51,38.56,141542.0,37.0946,37.0946,37.0369,37.085,141542.0
2021-09-23 14:20:00,38.56,38.58,38.54,38.55,72918.0,37.085,37.1042,37.0658,37.0754,72918.0
2021-09-23 14:30:00,38.55,38.57,38.54,38.55,54236.0,37.0754,37.0946,37.0658,37.0754,54236.0
2021-09-23 14:40:00,38.55,38.55,38.52,38.54,32602.0,37.0754,37.0754,37.0465,37.0658,32602.0
2021-09-23 14:50:00,38.54,38.58,38.54,38.58,47496.0,37.0658,37.1042,37.0658,37.1042,47496.0
2021-09-23 15:00:00,38.58,38.6,38.54,38.58,37154.0,37.1042,37.1235,37.0658,37.1042,37154.0
2021-09-23 15:10:00,38.58,38.59,38.54,38.55,58782.0,37.1042,37.1139,37.0658,37.0754,58782.0
2021-09-23 15:20:00,38.55,38.56,38.52,38.52,29852.0,37.0754,37.085,37.0465,37.0465,29852.0
2021-09-23 15:30:00,38.52,38.53,38.49,38.52,121204.0,37.0465,37.0562,37.0177,37.0465,121204.0
2021-09-23 15:40:00,38.52,38.53,38.45,38.48,152364.0,37.0465,37.0562,36.9792,37.0081,152364.0
2021-09-23 15:50:00,38.48,38.55,38.46,38.51,557654.0,37.0081,37.0754,36.9888,37.0369,557654.0
2021-09-24 09:30:00,38.31,38.58,38.31,38.52,89194.0,36.8446,37.1042,36.8446,37.0465,89194.0
2021-09-24 09:40:00,38.49,38.52,38.4,38.45,19018.0,37.0177,37.0465,36.9311,36.9792,19018.0
2021-09-24 09:50:00,38.46,38.68,38.46,38.67,31934.0,36.9888,37.2004,36.9888,37.1908,31934.0
2021-09-24 10:00:00,38.7,38.7,38.54,38.57,62854.0,37.2197,37.2197,37.0658,37.0946,62854.0
2021-09-24 10:10:00,38.56,38.56,38.47,38.52,27876.0,37.085,37.085,36.9985,37.0465,27876.0
2021-09-24 10:20:00,38.52,38.62,38.52,38.55,15090.0,37.0465,37.1427,37.0465,37.0754,15090.0
2021-09-24 10:30:00,38.56,38.57,38.5,38.53,21082.0,37.085,37.0946,37.0273,37.0562,21082.0
2021-09-24 10:40:00,38.54,38.56,38.49,38.53,37940.0,37.0658,37.085,37.0177,37.0562,37940.0
2021-09-24 10:50:00,38.53,38.56,38.49,38.54,15418.0,37.0562,37.085,37.0177,37.0658,15418.0
2021-09-24 11:00:00,38.54,38.62,38.54,38.62,20854.0,37.0658,37.1427,37.0658,37.1427,20854.0
2021-09-24 11:10:00,38.62,38.62,38.58,38.6,19124.0,37.1427,37.1427,37.1042,37.1235,19124.0
2021-09-24 11:20:00,38.61,38.62,38.56,38.59,35250.0,37.1331,37.1427,37.085,37.1139,35250.0
2021-09-24 11:30:00,38.58,38.6,38.56,38.6,18056.0,37.1042,37.1235,37.085,37.1235,18056.0
2021-09-24 11:40:00,38.6,38.62,38.6,38.61,43146.0,37.1235,37.1427,37.1235,37.1331,43146.0
2021-09-24 11:50:00,38.62,38.66,38.6,38.63,36090.0,37.1427,37.1812,37.1235,37.1523,36090.0
2021-09-24 12:00:00,38.64,38.64,38.6,38.62,39222.0,37.1619,37.1619,37.1235,37.1427,39222.0
2021-09-24 12:10:00,38.62,38.66,38.62,38.65,19410.0,37.1427,37.1812,37.1427,37.1716,19410.0
2021-09-24 12:20:00,38.65,38.66,38.63,38.65,23310.0,37.1716,37.1812,37.1523,37.1716,23310.0
2021-09-24 12:30:00,38.66,38.68,38.65,38.67,30766.0,37.1812,37.2004,37.1716,37.1908,30766.0
2021-09-24 12:40:00,38.67,38.71,38.66,38.68,36954.0,37.1908,37.2293,37.1812,37.2004,36954.0
2021-09-24 12:50:00,38.69,38.7,38.66,38.69,20560.0,37.21,37.2197,37.1812,37.21,20560.0
2021-09-24 13:00:00,38.69,38.69,38.66,38.68,31584.0,37.21,37.21,37.1812,37.2004,31584.0
2021-09-24 13:10:00,38.68,38.71,38.66,38.7,31044.0,37.2004,37.2293,37.1812,37.2197,31044.0
2021-09-24 13:20:00,38.7,38.71,38.69,38.71,35338.0,37.2197,37.2293,37.21,37.2293,35338.0
2021-09-24 13:30:00,38.71,38.71,38.69,38.7,29162.0,37.2293,37.2293,37.21,37.2197,29162.0
2021-09-24 13:40:00,38.7,38.72,38.67,38.71,32992.0,37.2197,37.2389,37.1908,37.2293,32992.0
2021-09-24 13:50:00,38.71,38.72,38.67,38.67,46412.0,37.2293,37.2389,37.1908,37.1908,46412.0
2021-09-24 14:00:00,38.67,38.72,38.67,38.69,49470.0,37.1908,37.2389,37.1908,37.21,49470.0
2021-09-24 14:10:00,38.69,38.71,38.69,38.71,70068.0,37.21,37.2293,37.21,37.2293,70068.0
2021-09-24 14:20:00,38.71,38.74,38.7,38.74,112646.0,37.2293,37.2581,37.2197,37.2581,112646.0
2021-09-24 14:30:00,38.75,38.77,38.73,38.77,55562.0,37.2677,37.287,37.2485,37.287,55562.0
2021-09-24 14:40:00,38.77,38.79,38.76,38.77,37922.0,37.287,37.3062,37.2774,37.287,37922.0
2021-09-24 14:50:00,38.77,38.82,38.77,38.82,48344.0,37.287,37.3351,37.287,37.3351,48344.0
2021-09-24 15:00:00,38.82,38.82,38.74,38.74,48214.0,37.3351,37.3351,37.2581,37.2581,48214.0
2021-09-24 15:10:00,38.75,38.8,38.74,38.78,60942.0,37.2677,37.3158,37.2581,37.2966,60942.0
2021-09-24 15:20:00,38.77,38.84,38.77,38.8,72514.0,37.287,37.3543,37.287,37.3158,72514.0
2021-09-24 15:30:00,38.8,38.84,38.79,38.82,90030.0,37.3158,37.3543,37.3062,37.3351,90030.0
2021-09-24 15:40:00,38.82,38.83,38.8,38.81,113348.0,37.3351,37.3447,37.3158,37.3254,113348.0
2021-09-24 15:50:00,38.8,38.83,38.74,38.74,399518.0,37.3158,37.3447,37.2581,37.2581,399518.0
2021-09-27 09:30:00,38.58,38.74,38.49,38.49,249874.0,37.1042,37.2581,37.0177,37.0177,249874.0
2021-09-27 09:40:00,38.49,38.62,38.43,38.61,119102.0,37.0177,37.1427,36.96,37.1331,119102.0
2021-09-27 09:50:00,38.6,38.7,38.55,38.67,66818.0,37.1235,37.2197,37.0754,37.1908,66818.0
2021-09-27 10:00:00,38.66,38.72,38.59,38.65,80586.0,37.1812,37.2389,37.1139,37.1716,80586.0
2021-09-27 10:10:00,38.65,38.68,38.62,38.65,52396.0,37.1716,37.2004,37.1427,37.1716,52396.0
2021-09-27 10:20:00,38.67,38.8,38.67,38.79,69132.0,37.1908,37.3158,37.1908,37.3062,69132.0
2021-09-27 10:30:00,38.8,38.85,38.79,38.83,67994.0,37.3158,37.3639,37.3062,37.3447,67994.0
2021-09-27 10:40:00,38.82,38.85,38.77,38.8,47146.0,37.3351,37.3639,37.287,37.3158,47146.0
2021-09-27 10:50:00,38.8,38.8,38.72,38.72,50758.0,37.3158,37.3158,37.2389,37.2389,50758.0
2021-09-27 11:00:00,38.73,38.73,38.63,38.63,45698.0,37.2485,37.2485,37.1523,37.1523,45698.0
2021-09-27 11:10:00,38.62,38.63,38.59,38.63,60590.0,37.1427,37.1523,37.1139,37.1523,60590.0
2021-09-27 11:20:00,38.63,38.65,38.6,38.62,69080.0,37.1523,37.1716,37.1235,37.1427,69080.0
2021-09-27 11:30:00,38.62,38.64,38.62,38.63,48228.0,37.1427,37.1619,37.1427,37.1523,48228.0
2021-09-27 11:40:00,38.63,38.63,38.55,38.6,151070.0,37.1523,37.1523,37.0754,37.1235,151070.0
2021-09-27 11:50:00,38.6,38.61,38.58,38.61,44534.0,37.1235,37.1331,37.1042,37.1331,44534.0
2021-09-27 12:00:00,38.62,38.66,38.6,38.63,85124.0,37.1427,37.1812,37.1235,37.1523,85124.0
2021-09-27 12:10:00,38.63,38.66,38.63,38.65,24996.0,37.1523,37.1812,37.1523,37.1716,24996.0
2021-09-27 12:20:00,38.64,38.67,38.63,38.65,31414.0,37.1619,37.1908,37.1523,37.1716,31414.0
2021-09-27 12:30:00,38.64,38.65,38.6,38.6,30974.0,37.1619,37.1716,37.1235,37.1235,30974.0
2021-09-27 12:40:00,38.6,38.6,38.57,38.58,51698.0,37.1235,37.1235,37.0946,37.1042,51698.0
2021-09-27 12:50:00,38.58,38.62,38.58,38.62,29614.0,37.1042,37.1427,37.1042,37.1427,29614.0
2021-09-27 13:00:00,38.62,38.68,38.6,38.67,39260.0,37.1427,37.2004,37.1235,37.1908,39260.0
2021-09-27 13:10:00,38.67,38.72,38.66,38.72,24210.0,37.1908,37.2389,37.1812,37.2389,24210.0
2021-09-27 13:20:00,38.72,38.78,38.71,38.77,36536.0,37.2389,37.2966,37.2293,37.287,36536.0
2021-09-27 13:30:00,38.77,38.77,38.73,38.76,64284.0,37.287,37.287,37.2485,37.2774,64284.0
2021-09-27 13:40:00,38.75,38.77,38.74,38.76,34588.0,37.2677,37.287,37.2581,37.2774,34588.0
2021-09-27 13:50:00,38.76,38.77,38.74,38.77,39532.0,37.2774,37.287,37.2581,37.287,39532.0
2021-09-27 14:00:00,38.77,38.8,38.75,38.8,66458.0,37.287,37.3158,37.2677,37.3158,66458.0
2021-09-27 14:10:00,38.8,38.82,38.76,38.82,41712.0,37.3158,37.3351,37.2774,37.3351,41712.0
2021-09-27 14:20:00,38.81,38.84,38.8,38.84,49828.0,37.3254,37.3543,37.3158,37.3543,49828.0
2021-09-27 14:30:00,38.84,38.85,38.79,38.8,44940.0,37.3543,37.3639,37.3062,37.3158,44940.0
2021-09-27 14:40:00,38.8,38.85,38.8,38.84,67176.0,37.3158,37.3639,37.3158,37.3543,67176.0
2021-09-27 14:50:00,38.84,38.84,38.78,38.79,39280.0,37.3543,37.3543,37.2966,37.3062,39280.0
2021-09-27 15:00:00,38.79,38.8,38.74,38.77,35464.0,37.3062,37.3158,37.2581,37.287,35464.0
2021-09-27 15:10:00,38.77,38.81,38.77,38.8,41592.0,37.287,37.3254,37.287,37.3158,41592.0
2021-09-27 15:20:00,38.79,38.79,38.73,38.74,49182.0,37.3062,37.3062,37.2485,37.2581,49182.0
2021-09-27 15:30:00,38.74,38.76,38.71,38.72,79142.0,37.2581,37.2774,37.2293,37.2389,79142.0
2021-09-27 15:40:00,38.72,38.76,38.69,38.69,145250.0,37.2389,37.2774,37.21,37.21,145250.0
2021-09-27 15:50:00,38.68,38.69,38.62,38.63,359698.0,37.2004,37.21,37.1427,37.1523,359698.0
2021-09-28 09:30:00,38.24,38.62,38.19,38.6,470968.0,36.7772,37.1427,36.7292,37.1235,470968.0
2021-09-28 09:40:00,38.6,38.67,38.52,38.53,247492.0,37.1235,37.1908,37.0465,37.0562,247492.0
2021-09-28 09:50:00,38.52,38.59,38.46,38.58,124418.0,37.0465,37.1139,36.9888,37.1042,124418.0
2021-09-28 10:00:00,38.55,38.58,38.38,38.41,253154.0,37.0754,37.1042,36.9119,36.9407,253154.0
2021-09-28 10:10:00,38.42,38.45,38.3,38.36,264060.0,36.9504,36.9792,36.835,36.8927,264060.0
2021-09-28 10:20:00,38.35,38.39,38.29,38.37,144398.0,36.883,36.9215,36.8253,36.9023,144398.0
2021-09-28 10:30:00,38.37,38.52,38.29,38.49,100752.0,36.9023,37.0465,36.8253,37.0177,100752.0
2021-09-28 10:40:00,38.46,38.51,38.43,38.45,163652.0,36.9888,37.0369,36.96,36.9792,163652.0
2021-09-28 10:50:00,38.45,38.49,38.4,38.45,109760.0,36.9792,37.0177,36.9311,36.9792,109760.0
2021-09-28 11:00:00,38.47,38.47,38.35,38.38,205874.0,36.9985,36.9985,36.883,36.9119,205874.0
2021-09-28 11:10:00,38.38,38.38,38.18,38.21,142782.0,36.9119,36.9119,36.7195,36.7484,142782.0
2021-09-28 11:20:00,38.2,38.29,38.2,38.24,131692.0,36.7388,36.8253,36.7388,36.7772,131692.0
2021-09-28 11:30:00,38.25,38.28,38.22,38.24,197256.0,36.7869,36.8157,36.758,36.7772,197256.0
2021-09-28 11:40:00,38.24,38.26,38.13,38.13,174890.0,36.7772,36.7965,36.6715,36.6715,174890.0
2021-09-28 11:50:00,38.14,38.18,38.11,38.16,79018.0,36.6811,36.7195,36.6522,36.7003,79018.0
2021-09-28 12:00:00,38.16,38.17,38.08,38.11,136396.0,36.7003,36.7099,36.6234,36.6522,136396.0
2021-09-28 12:10:00,38.1,38.22,38.1,38.18,66188.0,36.6426,36.758,36.6426,36.7195,66188.0
2021-09-28 12:20:00,38.18,38.24,38.18,38.2,105042.0,36.7195,36.7772,36.7195,36.7388,105042.0
2021-09-28 12:30:00,38.2,38.21,38.16,38.17,140684.0,36.7388,36.7484,36.7003,36.7099,140684.0
2021-09-28 12:40:00,38.17,38.17,38.08,38.1,76920.0,36.7099,36.7099,36.6234,36.6426,76920.0
2021-09-28 12:50:00,38.1,38.13,38.08,38.1,80376.0,36.6426,36.6715,36.6234,36.6426,80376.0
2021-09-28 13:00:00,38.1,38.13,38.07,38.12,81916.0,36.6426,36.6715,36.6138,36.6618,81916.0
2021-09-28 13:10:00,38.11,38.15,38.08,38.14,70272.0,36.6522,36.6907,36.6234,36.6811,70272.0
2021-09-28 13:20:00,38.14,38.24,38.13,38.21,203334.0,36.6811,36.7772,36.6715,36.7484,203334.0
2021-09-28 13:30:00,38.2,38.2,38.12,38.13,73312.0,36.7388,36.7388,36.6618,36.6715,73312.0
2021-09-28 13:40:00,38.13,38.16,38.08,38.1,91942.0,36.6715,36.7003,36.6234,36.6426,91942.0
2021-09-28 13:50:00,38.1,38.12,38.06,38.06,46852.0,36.6426,36.6618,36.6041,36.6041,46852.0
2021-09-28 14:00:00,38.05,38.07,38.02,38.05,54786.0,36.5945,36.6138,36.5657,36.5945,54786.0
2021-09-28 14:10:00,38.03,38.1,37.96,38.09,87574.0,36.5753,36.6426,36.508,36.633,87574.0
2021-09-28 14:20:00,38.1,38.16,38.09,38.15,68780.0,36.6426,36.7003,36.633,36.6907,68780.0
2021-09-28 14:30:00,38.14,38.15,38.04,38.05,67746.0,36.6811,36.6907,36.5849,36.5945,67746.0
2021-09-28 14:40:00,38.05,38.19,38.04,38.16,104584.0,36.5945,36.7292,36.5849,36.7003,104584.0
2021-09-28 14:50:00,38.17,38.21,38.14,38.19,80638.0,36.7099,36.7484,36.6811,36.7292,80638.0
2021-09-28 15:00:00,38.2,38.21,38.12,38.18,92716.0,36.7388,36.7484,36.6618,36.7195,92716.0
2021-09-28 15:10:00,38.17,38.18,38.1,38.1,67968.0,36.7099,36.7195,36.6426,36.6426,67968.0
2021-09-28 15:20:00,38.1,38.15,38.01,38.01,89602.0,36.6426,36.6907,36.556,36.556,89602.0
2021-09-28 15:30:00,38.0,38.06,37.99,37.99,118564.0,36.5464,36.6041,36.5368,36.5368,118564.0
2021-09-28 15:40:00,38.0,38.09,37.91,37.91,159762.0,36.5464,36.633,36.4599,36.4599,159762.0
2021-09-28 15:50:00,37.9,37.95,37.79,37.82,840656.0,36.4503,36.4983,36.3445,36.3733,840656.0
2021-09-29 09:30:00,37.95,38.09,37.82,37.87,129426.0,36.4983,36.633,36.3733,36.4214,129426.0
2021-09-29 09:40:00,37.88,37.91,37.71,37.75,63902.0,36.431,36.4599,36.2675,36.306,63902.0
2021-09-29 09:50:00,37.74,37.82,37.7,37.8,79640.0,36.2964,36.3733,36.2579,36.3541,79640.0
2021-09-29 10:00:00,37.8,37.82,37.61,37.67,95650.0,36.3541,36.3733,36.1713,36.2291,95650.0
2021-09-29 10:10:00,37.69,37.7,37.58,37.6,109762.0,36.2483,36.2579,36.1425,36.1617,109762.0
2021-09-29 10:20:00,37.6,37.66,37.49,37.49,1497704.0,36.1617,36.2194,36.0559,36.0559,1497704.0
2021-09-29 10:30:00,37.49,37.49,37.27,37.34,253600.0,36.0559,36.0559,35.8444,35.9117,253600.0
2021-09-29 10:40:00,37.35,37.49,37.35,37.45,161330.0,35.9213,36.0559,35.9213,36.0175,161330.0
2021-09-29 10:50:00,37.44,37.49,37.41,37.47,120888.0,36.0079,36.0559,35.979,36.0367,120888.0
2021-09-29 11:00:00,37.47,37.48,37.36,37.42,212400.0,36.0367,36.0463,35.9309,35.9886,212400.0
2021-09-29 11:10:00,37.41,37.45,37.41,37.41,100710.0,35.979,36.0175,35.979,35.979,100710.0
2021-09-29 11:20:00,37.41,37.46,37.36,37.37,68982.0,35.979,36.0271,35.9309,35.9405,68982.0
2021-09-29 11:30:00,37.38,37.38,37.33,37.35,72418.0,35.9501,35.9501,35.9021,35.9213,72418.0
2021-09-29 11:40:00,37.35,37.38,37.32,37.38,226606.0,35.9213,35.9501,35.8924,35.9501,226606.0
2021-09-29 11:50:00,37.38,37.41,37.37,37.38,153834.0,35.9501,35.979,35.9405,35.9501,153834.0
2021-09-29 12:00:00,37.37,37.38,37.33,37.35,64852.0,35.9405,35.9501,35.9021,35.9213,64852.0
2021-09-29 12:10:00,37.35,37.35,37.24,37.31,117118.0,35.9213,35.9213,35.8155,35.8828,117118.0
2021-09-29 12:20:00,37.31,37.32,37.21,37.27,51818.0,35.8828,35.8924,35.7866,35.8444,51818.0
2021-09-29 12:30:00,37.27,37.35,37.27,37.33,110620.0,35.8444,35.9213,35.8444,35.9021,110620.0
2021-09-29 12:40:00,37.34,37.37,37.31,37.32,89290.0,35.9117,35.9405,35.8828,35.8924,89290.0
2021-09-29 12:50:00,37.32,37.38,37.32,37.35,94296.0,35.8924,35.9501,35.8924,35.9213,94296.0
2021-09-29 13:00:00,37.35,37.36,37.31,37.35,119818.0,35.9213,35.9309,35.8828,35.9213,119818.0
2021-09-29 13:10:00,37.35,37.39,37.32,37.39,57478.0,35.9213,35.9598,35.8924,35.9598,57478.0
2021-09-29 13:20:00,37.39,37.41,37.37,37.37,167512.0,35.9598,35.979,35.9405,35.9405,167512.0
2021-09-29 13:30:00,37.37,37.38,37.35,37.35,123982.0,35.9405,35.9501,35.9213,35.9213,123982.0
2021-09-29 13:40:00,37.36,37.41,37.35,37.38,195204.0,35.9309,35.979,35.9213,35.9501,195204.0
2021-09-29 13:50:00,37.38,37.4,37.37,37.39,125452.0,35.9501,35.9694,35.9405,35.9598,125452.0
2021-09-29 14:00:00,37.39,37.43,37.37,37.43,169128.0,35.9598,35.9982,35.9405,35.9982,169128.0
2021-09-29 14:10:00,37.43,37.5,37.43,37.46,54620.0,35.9982,36.0656,35.9982,36.0271,54620.0
2021-09-29 14:20:00,37.46,37.46,37.4,37.41,65438.0,36.0271,36.0271,35.9694,35.979,65438.0
2021-09-29 14:30:00,37.41,37.47,37.41,37.44,133274.0,35.979,36.0367,35.979,36.0079,133274.0
2021-09-29 14:40:00,37.44,37.52,37.43,37.45,130464.0,36.0079,36.0848,35.9982,36.0175,130464.0
2021-09-29 14:50:00,37.45,37.49,37.45,37.47,68506.0,36.0175,36.0559,36.0175,36.0367,68506.0
2021-09-29 15:00:00,37.47,37.5,37.39,37.44,89976.0,36.0367,36.0656,35.9598,36.0079,89976.0
2021-09-29 15:10:00,37.44,37.46,37.4,37.42,115188.0,36.0079,36.0271,35.9694,35.9886,115188.0
2021-09-29 15:20:00,37.42,37.48,37.38,37.46,177804.0,35.9886,36.0463,35.9501,36.0271,177804.0
2021-09-29 15:30:00,37.46,37.46,37.34,37.38,199362.0,36.0271,36.0271,35.9117,35.9501,199362.0
2021-09-29 15:40:00,37.38,37.38,37.28,37.31,328972.0,35.9501,35.9501,35.854,35.8828,328972.0
2021-09-29 15:50:00,37.31,37.33,37.26,37.27,772220.0,35.8828,35.9021,35.8347,35.8444,772220.0
2021-09-30 09:30:00,37.37,37.59,37.35,37.55,186890.0,35.9405,36.1521,35.9213,36.1136,186890.0
2021-09-30 09:40:00,37.56,37.61,37.52,37.59,78802.0,36.1233,36.1713,36.0848,36.1521,78802.0
2021-09-30 09:50:00,37.6,37.62,37.42,37.42,60522.0,36.1617,36.181,35.9886,35.9886,60522.0
2021-09-30 10:00:00,37.44,37.48,37.38,37.45,76490.0,36.0079,36.0463,35.9501,36.0175,76490.0
2021-09-30 10:10:00,37.46,37.5,37.32,37.41,83268.0,36.0271,36.0656,35.8924,35.979,83268.0
2021-09-30 10:20:00,37.4,37.43,37.32,37.32,68786.0,35.9694,35.9982,35.8924,35.8924,68786.0
2021-09-30 10:30:00,37.31,37.35,37.27,37.35,91632.0,35.8828,35.9213,35.8444,35.9213,91632.0
2021-09-30 10:40:00,37.35,37.38,37.28,37.35,65862.0,35.9213,35.9501,35.854,35.9213,65862.0
2021-09-30 10:50:00,37.34,37.42,37.34,37.35,47760.0,35.9117,35.9886,35.9117,35.9213,47760.0
2021-09-30 11:00:00,37.35,37.43,37.32,37.4,59896.0,35.9213,35.9982,35.8924,35.9694,59896.0
2021-09-30 11:10:00,37.4,37.47,37.38,37.46,71554.0,35.9694,36.0367,35.9501,36.0271,71554.0
2021-09-30 11:20:00,37.45,37.45,37.35,37.37,47742.0,36.0175,36.0175,35.9213,35.9405,47742.0
2021-09-30 11:30:00,37.36,37.36,37.21,37.24,63006.0,35.9309,35.9309,35.7866,35.8155,63006.0
2021-09-30 11:40:00,37.23,37.23,37.1,37.13,67142.0,35.8059,35.8059,35.6809,35.7097,67142.0
2021-09-30 11:50:00,37.12,37.13,37.07,37.13,36884.0,35.7001,35.7097,35.652,35.7097,36884.0
2021-09-30 12:00:00,37.13,37.14,36.96,36.97,124778.0,35.7097,35.7193,35.5462,35.5558,124778.0
2021-09-30 12:10:00,36.98,37.01,36.94,36.99,88920.0,35.5654,35.5943,35.527,35.5751,88920.0
2021-09-30 12:20:00,36.99,37.02,36.94,36.94,67536.0,35.5751,35.6039,35.527,35.527,67536.0
2021-09-30 12:30:00,36.94,37.01,36.91,36.99,86384.0,35.527,35.5943,35.4981,35.5751,86384.0
2021-09-30 12:40:00,36.99,37.03,36.94,37.02,58446.0,35.5751,35.6135,35.527,35.6039,58446.0
2021-09-30 12:50:00,37.02,37.06,37.0,37.02,57308.0,35.6039,35.6424,35.5847,35.6039,57308.0
2021-09-30 13:00:00,37.02,37.1,36.98,37.1,61542.0,35.6039,35.6809,35.5654,35.6809,61542.0
2021-09-30 13:10:00,37.1,37.1,37.02,37.04,108480.0,35.6809,35.6809,35.6039,35.6232,108480.0
2021-09-30 13:20:00,37.04,37.05,36.94,36.94,104538.0,35.6232,35.6328,35.527,35.527,104538.0
2021-09-30 13:30:00,36.94,36.94,36.84,36.94,105818.0,35.527,35.527,35.4308,35.527,105818.0
2021-09-30 13:40:00,36.93,36.95,36.88,36.91,86224.0,35.5174,35.5366,35.4693,35.4981,86224.0
2021-09-30 13:50:00,36.92,36.97,36.9,36.94,70250.0,35.5077,35.5558,35.4885,35.527,70250.0
2021-09-30 14:00:00,36.94,37.06,36.94,37.06,101548.0,35.527,35.6424,35.527,35.6424,101548.0
2021-09-30 14:10:00,37.05,37.06,36.95,36.95,61688.0,35.6328,35.6424,35.5366,35.5366,61688.0
2021-09-30 14:20:00,36.95,36.99,36.92,36.99,78390.0,35.5366,35.5751,35.5077,35.5751,78390.0
2021-09-30 14:30:00,36.98,37.04,36.98,36.99,55926.0,35.5654,35.6232,35.5654,35.5751,55926.0
2021-09-30 14:40:00,36.99,37.13,36.99,37.12,88178.0,35.5751,35.7097,35.5751,35.7001,88178.0
2021-09-30 14:50:00,37.13,37.2,37.06,37.06,87350.0,35.7097,35.777,35.6424,35.6424,87350.0
2021-09-30 15:00:00,37.06,37.1,37.02,37.09,82294.0,35.6424,35.6809,35.6039,35.6712,82294.0
2021-09-30 15:10:00,37.1,37.13,37.06,37.08,185866.0,35.6809,35.7097,35.6424,35.6616,185866.0
2021-09-30 15:20:00,37.08,37.08,36.99,37.0,99546.0,35.6616,35.6616,35.5751,35.5847,99546.0
2021-09-30 15:30:00,37.0,37.07,36.95,36.95,133164.0,35.5847,35.652,35.5366,35.5366,133164.0
2021-09-30 15:40:00,36.95,36.96,36.8,36.8,191714.0,35.5366,35.5462,35.3923,35.3923,191714.0
2021-09-30 15:50:00,36.79,36.81,36.6,36.61,836540.0,35.3827,35.4019,35.2,35.2096,836540.0
2021-10-01 09:30:00,36.83,36.87,36.72,36.72,212860.0,35.4212,35.4597,35.3154,35.3154,212860.0
2021-10-01 09:40:00,36.73,36.79,36.52,36.56,83776.0,35.325,35.3827,35.123,35.1615,83776.0
2021-10-01 09:50:00,36.55,36.69,36.52,36.69,63312.0,35.1519,35.2865,35.123,35.2865,63312.0
2021-10-01 10:00:00,36.68,36.77,36.66,36.7,65842.0,35.2769,35.3635,35.2577,35.2962,65842.0
2021-10-01 10:10:00,36.7,36.73,36.59,36.64,80094.0,35.2962,35.325,35.1904,35.2385,80094.0
2021-10-01 10:20:00,36.63,36.66,36.58,36.62,38182.0,35.2288,35.2577,35.1807,35.2192,38182.0
2021-10-01 10:30:00,36.61,36.65,36.56,36.57,83066.0,35.2096,35.2481,35.1615,35.1711,83066.0
2021-10-01 10:40:00,36.57,36.6,36.55,36.6,115642.0,35.1711,35.2,35.1519,35.2,115642.0
2021-10-01 10:50:00,36.59,36.73,36.58,36.73,143436.0,35.1904,35.325,35.1807,35.325,143436.0
2021-10-01 11:00:00,36.73,36.83,36.68,36.68,48216.0,35.325,35.4212,35.2769,35.2769,48216.0
2021-10-01 11:10:00,36.69,36.9,36.65,36.87,52412.0,35.2865,35.4885,35.2481,35.4597,52412.0
2021-10-01 11:20:00,36.88,36.88,36.83,36.85,93324.0,35.4693,35.4693,35.4212,35.4404,93324.0
2021-10-01 11:30:00,36.85,36.89,36.83,36.88,100074.0,35.4404,35.4789,35.4212,35.4693,100074.0
2021-10-01 11:40:00,36.88,36.94,36.86,36.92,110084.0,35.4693,35.527,35.45,35.5077,110084.0
2021-10-01 11:50:00,36.92,36.98,36.9,36.96,60138.0,35.5077,35.5654,35.4885,35.5462,60138.0
2021-10-01 12:00:00,36.97,37.02,36.94,37.02,64646.0,35.5558,35.6039,35.527,35.6039,64646.0
2021-10-01 12:10:00,37.01,37.01,36.94,36.95,46976.0,35.5943,35.5943,35.527,35.5366,46976.0
2021-10-01 12:20:00,36.96,37.04,36.96,37.01,39646.0,35.5462,35.6232,35.5462,35.5943,39646.0
2021-10-01 12:30:00,37.02,37.07,37.01,37.04,39418.0,35.6039,35.652,35.5943,35.6232,39418.0
2021-10-01 12:40:00,37.04,37.07,37.04,37.05,41808.0,35.6232,35.652,35.6232,35.6328,41808.0
2021-10-01 12:50:00,37.05,37.06,37.02,37.02,33548.0,35.6328,35.6424,35.6039,35.6039,33548.0
2021-10-01 13:00:00,37.02,37.06,37.01,37.05,100192.0,35.6039,35.6424,35.5943,35.6328,100192.0
2021-10-01 13:10:00,37.07,37.07,37.04,37.07,59856.0,35.652,35.652,35.6232,35.652,59856.0
2021-10-01 13:20:00,37.07,37.1,37.07,37.09,63754.0,35.652,35.6809,35.652,35.6712,63754.0
2021-10-01 13:30:00,37.1,37.15,37.09,37.13,64336.0,35.6809,35.7289,35.6712,35.7097,64336.0
2021-10-01 13:40:00,37.13,37.23,37.13,37.22,151284.0,35.7097,35.8059,35.7097,35.7963,151284.0
2021-10-01 13:50:00,37.23,37.23,37.15,37.16,74064.0,35.8059,35.8059,35.7289,35.7386,74064.0
2021-10-01 14:00:00,37.16,37.24,37.16,37.21,81670.0,35.7386,35.8155,35.7386,35.7866,81670.0
2021-10-01 14:10:00,37.21,37.25,37.2,37.24,51292.0,35.7866,35.8251,35.777,35.8155,51292.0
2021-10-01 14:20:00,37.25,37.3,37.25,37.27,84386.0,35.8251,35.8732,35.8251,35.8444,84386.0
2021-10-01 14:30:00,37.26,37.27,37.25,37.27,44522.0,35.8347,35.8444,35.8251,35.8444,44522.0
2021-10-01 14:40:00,37.27,37.43,37.26,37.36,206688.0,35.8444,35.9982,35.8347,35.9309,206688.0
2021-10-01 14:50:00,37.35,37.44,37.32,37.4,73304.0,35.9213,36.0079,35.8924,35.9694,73304.0
2021-10-01 15:00:00,37.4,37.51,37.4,37.45,64326.0,35.9694,36.0752,35.9694,36.0175,64326.0
2021-10-01 15:10:00,37.45,37.5,37.4,37.4,34994.0,36.0175,36.0656,35.9694,35.9694,34994.0
2021-10-01 15:20:00,37.4,37.44,37.38,37.38,53830.0,35.9694,36.0079,35.9501,35.9501,53830.0
2021-10-01 15:30:00,37.38,37.38,37.34,37.35,76222.0,35.9501,35.9501,35.9117,35.9213,76222.0
2021-10-01 15:40:00,37.35,37.35,37.3,37.35,100736.0,35.9213,35.9213,35.8732,35.9213,100736.0
2021-10-01 15:50:00,37.35,37.43,37.28,37.32,560510.0,35.9213,35.9982,35.854,35.8924,560510.0
2021-10-04 09:30:00,37.09,37.27,37.08,37.26,120938.0,35.6712,35.8444,35.6616,35.8347,120938.0
2021-10-04 09:40:00,37.25,37.27,37.11,37.12,30770.0,35.8251,35.8444,35.6905,35.7001,30770.0
2021-10-04 09:50:00,37.09,37.21,37.09,37.14,51350.0,35.6712,35.7866,35.6712,35.7193,51350.0
2021-10-04 10:00:00,37.12,37.18,36.98,37.06,93784.0,35.7001,35.7578,35.5654,35.6424,93784.0
2021-10-04 10:10:00,37.05,37.12,37.0,37.02,22540.0,35.6328,35.7001,35.5847,35.6039,22540.0
2021-10-04 10:20:00,37.01,37.04,36.91,36.93,35032.0,35.5943,35.6232,35.4981,35.5174,35032.0
2021-10-04 10:30:00,36.92,36.93,36.77,36.8,56758.0,35.5077,35.5174,35.3635,35.3923,56758.0
2021-10-04 10:40:00,36.81,36.88,36.81,36.82,32424.0,35.4019,35.4693,35.4019,35.4116,32424.0
2021-10-04 10:50:00,36.83,36.83,36.65,36.69,39088.0,35.4212,35.4212,35.2481,35.2865,39088.0
2021-10-04 11:00:00,36.69,36.76,36.62,36.76,50900.0,35.2865,35.3539,35.2192,35.3539,50900.0
2021-10-04 11:10:00,36.76,36.8,36.73,36.75,54372.0,35.3539,35.3923,35.325,35.3442,54372.0
2021-10-04 11:20:00,36.75,36.77,36.65,36.69,54150.0,35.3442,35.3635,35.2481,35.2865,54150.0
2021-10-04 11:30:00,36.69,36.71,36.59,36.62,38472.0,35.2865,35.3058,35.1904,35.2192,38472.0
2021-10-04 11:40:00,36.62,36.74,36.6,36.73,36220.0,35.2192,35.3346,35.2,35.325,36220.0
2021-10-04 11:50:00,36.73,36.85,36.7,36.84,36162.0,35.325,35.4404,35.2962,35.4308,36162.0
2021-10-04 12:00:00,36.83,36.91,36.81,36.9,40428.0,35.4212,35.4981,35.4019,35.4885,40428.0
2021-10-04 12:10:00,36.9,36.92,36.88,36.89,24462.0,35.4885,35.5077,35.4693,35.4789,24462.0
2021-10-04 12:20:00,36.89,36.89,36.83,36.85,27912.0,35.4789,35.4789,35.4212,35.4404,27912.0
2021-10-04 12:30:00,36.84,36.88,36.84,36.87,27530.0,35.4308,35.4693,35.4308,35.4597,27530.0
2021-10-04 12:40:00,36.87,36.87,36.81,36.85,34710.0,35.4597,35.4597,35.4019,35.4404,34710.0
2021-10-04 12:50:00,36.87,36.92,36.83,36.9,28526.0,35.4597,35.5077,35.4212,35.4885,28526.0
2021-10-04 13:00:00,36.89,36.95,36.83,36.95,39924.0,35.4789,35.5366,35.4212,35.5366,39924.0
2021-10-04 13:10:00,36.94,36.98,36.92,36.92,27032.0,35.527,35.5654,35.5077,35.5077,27032.0
2021-10-04 13:20:00,36.91,36.95,36.87,36.88,61514.0,35.4981,35.5366,35.4597,35.4693,61514.0
2021-10-04 13:30:00,36.88,36.92,36.85,36.9,36878.0,35.4693,35.5077,35.4404,35.4885,36878.0
2021-10-04 13:40:00,36.9,36.91,36.86,36.9,25402.0,35.4885,35.4981,35.45,35.4885,25402.0
2021-10-04 13:50:00,36.89,36.89,36.83,36.84,21600.0,35.4789,35.4789,35.4212,35.4308,21600.0
2021-10-04 14:00:00,36.84,36.88,36.83,36.87,36658.0,35.4308,35.4693,35.4212,35.4597,36658.0
2021-10-04 14:10:00,36.85,36.86,36.77,36.8,39098.0,35.4404,35.45,35.3635,35.3923,39098.0
2021-10-04 14:20:00,36.8,36.85,36.8,36.8,32280.0,35.3923,35.4404,35.3923,35.3923,32280.0
2021-10-04 14:30:00,36.81,36.82,36.76,36.77,41990.0,35.4019,35.4116,35.3539,35.3635,41990.0
2021-10-04 14:40:00,36.78,36.79,36.72,36.77,45862.0,35.3731,35.3827,35.3154,35.3635,45862.0
2021-10-04 14:50:00,36.77,36.81,36.74,36.8,32440.0,35.3635,35.4019,35.3346,35.3923,32440.0
2021-10-04 15:00:00,36.79,36.85,36.77,36.81,42250.0,35.3827,35.4404,35.3635,35.4019,42250.0
2021-10-04 15:10:00,36.81,36.81,36.7,36.7,39506.0,35.4019,35.4019,35.2962,35.2962,39506.0
2021-10-04 15:20:00,36.71,36.73,36.67,36.72,50150.0,35.3058,35.325,35.2673,35.3154,50150.0
2021-10-04 15:30:00,36.71,36.77,36.7,36.7,55326.0,35.3058,35.3635,35.2962,35.2962,55326.0
2021-10-04 15:40:00,36.7,36.85,36.7,36.79,77178.0,35.2962,35.4404,35.2962,35.3827,77178.0
2021-10-04 15:50:00,36.79,36.8,36.67,36.77,405448.0,35.3827,35.3923,35.2673,35.3635,405448.0
2021-10-05 09:30:00,36.97,37.07,36.87,36.99,141200.0,35.5558,35.652,35.4597,35.5751,141200.0
2021-10-05 09:40:00,36.97,36.97,36.82,36.86,81426.0,35.5558,35.5558,35.4116,35.45,81426.0
2021-10-05 09:50:00,36.87,36.98,36.81,36.84,90534.0,35.4597,35.5654,35.4019,35.4308,90534.0
2021-10-05 10:00:00,36.85,36.97,36.85,36.9,95844.0,35.4404,35.5558,35.4404,35.4885,95844.0
2021-10-05 10:10:00,36.89,36.98,36.88,36.95,58652.0,35.4789,35.5654,35.4693,35.5366,58652.0
2021-10-05 10:20:00,36.96,37.08,36.96,37.08,77310.0,35.5462,35.6616,35.5462,35.6616,77310.0
2021-10-05 10:30:00,37.1,37.17,37.1,37.13,30720.0,35.6809,35.7482,35.6809,35.7097,30720.0
2021-10-05 10:40:00,37.13,37.24,37.13,37.22,34414.0,35.7097,35.8155,35.7097,35.7963,34414.0
2021-10-05 10:50:00,37.22,37.23,37.2,37.22,78642.0,35.7963,35.8059,35.777,35.7963,78642.0
2021-10-05 11:00:00,37.23,37.34,37.22,37.33,64602.0,35.8059,35.9117,35.7963,35.9021,64602.0
2021-10-05 11:10:00,37.34,37.37,37.32,37.35,46958.0,35.9117,35.9405,35.8924,35.9213,46958.0
2021-10-05 11:20:00,37.37,37.41,37.34,37.38,49020.0,35.9405,35.979,35.9117,35.9501,49020.0
2021-10-05 11:30:00,37.38,37.43,37.35,37.37,36800.0,35.9501,35.9982,35.9213,35.9405,36800.0
2021-10-05 11:40:00,37.37,37.37,37.32,37.33,33208.0,35.9405,35.9405,35.8924,35.9021,33208.0
2021-10-05 11:50:00,37.33,37.35,37.32,37.35,25358.0,35.9021,35.9213,35.8924,35.9213,25358.0
2021-10-05 12:00:00,37.35,37.4,37.35,37.4,43756.0,35.9213,35.9694,35.9213,35.9694,43756.0
2021-10-05 12:10:00,37.4,37.42,37.37,37.37,72730.0,35.9694,35.9886,35.9405,35.9405,72730.0
2021-10-05 12:20:00,37.37,37.38,37.3,37.34,31218.0,35.9405,35.9501,35.8732,35.9117,31218.0
2021-10-05 12:30:00,37.34,37.37,37.32,37.36,29166.0,35.9117,35.9405,35.8924,35.9309,29166.0
2021-10-05 12:40:00,37.37,37.42,37.35,37.42,25810.0,35.9405,35.9886,35.9213,35.9886,25810.0
2021-10-05 12:50:00,37.42,37.43,37.39,37.43,23660.0,35.9886,35.9982,35.9598,35.9982,23660.0
2021-10-05 13:00:00,37.43,37.45,37.41,37.45,22116.0,35.9982,36.0175,35.979,36.0175,22116.0
2021-10-05 13:10:00,37.45,37.46,37.42,37.45,43756.0,36.0175,36.0271,35.9886,36.0175,43756.0
2021-10-05 13:20:00,37.45,37.47,37.44,37.46,28688.0,36.0175,36.0367,36.0079,36.0271,28688.0
2021-10-05 13:30:00,37.46,37.49,37.46,37.49,25552.0,36.0271,36.0559,36.0271,36.0559,25552.0
2021-10-05 13:40:00,37.49,37.52,37.49,37.52,37288.0,36.0559,36.0848,36.0559,36.0848,37288.0
2021-10-05 13:50:00,37.52,37.52,37.47,37.49,26282.0,36.0848,36.0848,36.0367,36.0559,26282.0
2021-10-05 14:00:00,37.5,37.52,37.45,37.46,37240.0,36.0656,36.0848,36.0175,36.0271,37240.0
2021-10-05 14:10:00,37.46,37.47,37.45,37.45,33626.0,36.0271,36.0367,36.0175,36.0175,33626.0
2021-10-05 14:20:00,37.45,37.49,37.44,37.49,36566.0,36.0175,36.0559,36.0079,36.0559,36566.0
2021-10-05 14:30:00,37.49,37.52,37.47,37.48,91648.0,36.0559,36.0848,36.0367,36.0463,91648.0
2021-10-05 14:40:00,37.48,37.51,37.48,37.49,34816.0,36.0463,36.0752,36.0463,36.0559,34816.0
2021-10-05 14:50:00,37.49,37.51,37.46,37.47,39838.0,36.0559,36.0752,36.0271,36.0367,39838.0
2021-10-05 15:00:00,37.47,37.48,37.43,37.44,28448.0,36.0367,36.0463,35.9982,36.0079,28448.0
2021-10-05 15:10:00,37.43,37.46,37.42,37.46,38182.0,35.9982,36.0271,35.9886,36.0271,38182.0
2021-10-05 15:20:00,37.46,37.46,37.4,37.4,44058.0,36.0271,36.0271,35.9694,35.9694,44058.0
2021-10-05 15:30:00,37.4,37.45,37.4,37.42,74536.0,35.9694,36.0175,35.9694,35.9886,74536.0
2021-10-05 15:40:00,37.42,37.44,37.38,37.39,82816.0,35.9886,36.0079,35.9501,35.9598,82816.0
2021-10-05 15:50:00,37.38,37.39,37.29,37.3,311786.0,35.9501,35.9598,35.8636,35.8732,311786.0
2021-10-06 09:30:00,36.87,37.18,36.81,37.08,81408.0,35.4597,35.7578,35.4019,35.6616,81408.0
2021-10-06 09:40:00,37.08,37.1,36.99,37.0,24026.0,35.6616,35.6809,35.5751,35.5847,24026.0
2021-10-06 09:50:00,36.99,37.0,36.84,36.85,40316.0,35.5751,35.5847,35.4308,35.4404,40316.0
2021-10-06 10:00:00,36.83,36.83,36.63,36.75,77076.0,35.4212,35.4212,35.2288,35.3442,77076.0
2021-10-06 10:10:00,36.75,36.85,36.68,36.69,46164.0,35.3442,35.4404,35.2769,35.2865,46164.0
2021-10-06 10:20:00,36.7,36.92,36.7,36.88,41936.0,35.2962,35.5077,35.2962,35.4693,41936.0
2021-10-06 10:30:00,36.87,36.95,36.84,36.9,49070.0,35.4597,35.5366,35.4308,35.4885,49070.0
2021-10-06 10:40:00,36.9,36.92,36.8,36.88,34808.0,35.4885,35.5077,35.3923,35.4693,34808.0
2021-10-06 10:50:00,36.87,36.9,36.82,36.82,42178.0,35.4597,35.4885,35.4116,35.4116,42178.0
2021-10-06 11:00:00,36.84,36.91,36.82,36.84,27330.0,35.4308,35.4981,35.4116,35.4308,27330.0
2021-10-06 11:10:00,36.83,36.83,36.72,36.74,27382.0,35.4212,35.4212,35.3154,35.3346,27382.0
2021-10-06 11:20:00,36.74,36.74,36.63,36.64,35236.0,35.3346,35.3346,35.2288,35.2385,35236.0
2021-10-06 11:30:00,36.63,36.69,36.59,36.68,30556.0,35.2288,35.2865,35.1904,35.2769,30556.0
2021-10-06 11:40:00,36.69,36.74,36.65,36.72,27392.0,35.2865,35.3346,35.2481,35.3154,27392.0
2021-10-06 11:50:00,36.73,36.87,36.73,36.85,17152.0,35.325,35.4597,35.325,35.4404,17152.0
2021-10-06 12:00:00,36.85,36.86,36.76,36.8,78926.0,35.4404,35.45,35.3539,35.3923,78926.0
2021-10-06 12:10:00,36.8,36.85,36.78,36.85,198838.0,35.3923,35.4404,35.3731,35.4404,198838.0
2021-10-06 12:20:00,36.84,36.9,36.81,36.86,57346.0,35.4308,35.4885,35.4019,35.45,57346.0
2021-10-06 12:30:00,36.85,36.89,36.85,36.88,99942.0,35.4404,35.4789,35.4404,35.4693,99942.0
2021-10-06 12:40:00,36.89,36.96,36.85,36.88,35466.0,35.4789,35.5462,35.4404,35.4693,35466.0
2021-10-06 12:50:00,36.88,36.9,36.84,36.84,19878.0,35.4693,35.4885,35.4308,35.4308,19878.0
2021-10-06 13:00:00,36.85,36.87,36.8,36.84,45932.0,35.4404,35.4597,35.3923,35.4308,45932.0
2021-10-06 13:10:00,36.83,36.86,36.79,36.86,31132.0,35.4212,35.45,35.3827,35.45,31132.0
2021-10-06 13:20:00,36.86,36.98,36.85,36.98,26622.0,35.45,35.5654,35.4404,35.5654,26622.0
2021-10-06 13:30:00,36.99,37.12,36.99,37.12,26622.0,35.5751,35.7001,35.5751,35.7001,26622.0
2021-10-06 13:40:00,37.12,37.13,37.1,37.11,24880.0,35.7001,35.7097,35.6809,35.6905,24880.0
2021-10-06 13:50:00,37.1,37.13,37.07,37.13,47932.0,35.6809,35.7097,35.652,35.7097,47932.0
2021-10-06 14:00:00,37.18,37.19,37.11,37.19,46920.0,35.7578,35.7674,35.6905,35.7674,46920.0
2021-10-06 14:10:00,37.18,37.26,37.18,37.24,43166.0,35.7578,35.8347,35.7578,35.8155,43166.0
2021-10-06 14:20:00,37.24,37.24,37.18,37.22,58884.0,35.8155,35.8155,35.7578,35.7963,58884.0
2021-10-06 14:30:00,37.21,37.22,37.16,37.19,41908.0,35.7866,35.7963,35.7386,35.7674,41908.0
2021-10-06 14:40:00,37.19,37.24,37.19,37.19,44332.0,35.7674,35.8155,35.7674,35.7674,44332.0
2021-10-06 14:50:00,37.2,37.2,37.06,37.06,53002.0,35.777,35.777,35.6424,35.6424,53002.0
2021-10-06 15:00:00,37.06,37.09,37.04,37.05,61682.0,35.6424,35.6712,35.6232,35.6328,61682.0
2021-10-06 15:10:00,37.05,37.15,37.05,37.14,87928.0,35.6328,35.7289,35.6328,35.7193,87928.0
2021-10-06 15:20:00,37.15,37.17,37.12,37.16,53362.0,35.7289,35.7482,35.7001,35.7386,53362.0
2021-10-06 15:30:00,37.16,37.19,37.12,37.14,73208.0,35.7386,35.7674,35.7001,35.7193,73208.0
2021-10-06 15:40:00,37.14,37.24,37.13,37.22,81548.0,35.7193,35.8155,35.7097,35.7963,81548.0
2021-10-06 15:50:00,37.22,37.29,37.22,37.27,350822.0,35.7963,35.8636,35.7963,35.8444,350822.0
2021-10-07 09:30:00,37.63,37.84,37.63,37.68,103142.0,36.1906,36.3926,36.1906,36.2387,103142.0
2021-10-07 09:40:00,37.69,37.72,37.63,37.69,25142.0,36.2483,36.2771,36.1906,36.2483,25142.0
2021-10-07 09:50:00,37.72,37.88,37.71,37.87,38250.0,36.2771,36.431,36.2675,36.4214,38250.0
2021-10-07 10:00:00,37.87,37.91,37.85,37.89,68028.0,36.4214,36.4599,36.4022,36.4406,68028.0
2021-10-07 10:10:00,37.9,37.95,37.88,37.94,76332.0,36.4503,36.4983,36.431,36.4887,76332.0
2021-10-07 10:20:00,37.94,37.95,37.9,37.92,34706.0,36.4887,36.4983,36.4503,36.4695,34706.0
2021-10-07 10:30:00,37.92,37.95,37.87,37.88,35196.0,36.4695,36.4983,36.4214,36.431,35196.0
2021-10-07 10:40:00,37.88,37.95,37.87,37.94,30360.0,36.431,36.4983,36.4214,36.4887,30360.0
2021-10-07 10:50:00,37.94,37.97,37.93,37.93,54672.0,36.4887,36.5176,36.4791,36.4791,54672.0
2021-10-07 11:00:00,37.93,37.96,37.92,37.95,14360.0,36.4791,36.508,36.4695,36.4983,14360.0
2021-10-07 11:10:00,37.95,37.96,37.9,37.92,14648.0,36.4983,36.508,36.4503,36.4695,14648.0
2021-10-07 11:20:00,37.92,37.98,37.92,37.98,18248.0,36.4695,36.5272,36.4695,36.5272,18248.0
2021-10-07 11:30:00,37.98,38.02,37.98,38.01,23044.0,36.5272,36.5657,36.5272,36.556,23044.0
2021-10-07 11:40:00,38.01,38.02,37.98,37.98,32270.0,36.556,36.5657,36.5272,36.5272,32270.0
2021-10-07 11:50:00,37.99,37.99,37.95,37.96,16486.0,36.5368,36.5368,36.4983,36.508,16486.0
2021-10-07 12:00:00,37.96,37.99,37.95,37.95,18580.0,36.508,36.5368,36.4983,36.4983,18580.0
2021-10-07 12:10:00,37.96,37.96,37.91,37.95,22136.0,36.508,36.508,36.4599,36.4983,22136.0
2021-10-07 12:20:00,37.95,37.95,37.92,37.93,12908.0,36.4983,36.4983,36.4695,36.4791,12908.0
2021-10-07 12:30:00,37.93,37.98,37.93,37.98,18750.0,36.4791,36.5272,36.4791,36.5272,18750.0
2021-10-07 12:40:00,37.98,37.98,37.94,37.97,28206.0,36.5272,36.5272,36.4887,36.5176,28206.0
2021-10-07 12:50:00,37.96,38.02,37.95,38.02,22254.0,36.508,36.5657,36.4983,36.5657,22254.0
2021-10-07 13:00:00,38.02,38.02,37.99,38.01,28022.0,36.5657,36.5657,36.5368,36.556,28022.0
2021-10-07 13:10:00,38.01,38.02,37.99,38.02,20090.0,36.556,36.5657,36.5368,36.5657,20090.0
2021-10-07 13:20:00,38.02,38.02,37.99,38.02,23696.0,36.5657,36.5657,36.5368,36.5657,23696.0
2021-10-07 13:30:00,38.02,38.02,37.98,37.98,31856.0,36.5657,36.5657,36.5272,36.5272,31856.0
2021-10-07 13:40:00,37.97,38.0,37.96,37.97,12006.0,36.5176,36.5464,36.508,36.5176,12006.0
2021-10-07 13:50:00,37.97,37.99,37.95,37.97,26174.0,36.5176,36.5368,36.4983,36.5176,26174.0
2021-10-07 14:00:00,37.97,37.99,37.94,37.95,41294.0,36.5176,36.5368,36.4887,36.4983,41294.0
2021-10-07 14:10:00,37.94,37.95,37.91,37.92,24126.0,36.4887,36.4983,36.4599,36.4695,24126.0
2021-10-07 14:20:00,37.92,37.94,37.91,37.92,23526.0,36.4695,36.4887,36.4599,36.4695,23526.0
2021-10-07 14:30:00,37.92,37.95,37.91,37.92,29524.0,36.4695,36.4983,36.4599,36.4695,29524.0
2021-10-07 14:40:00,37.91,37.91,37.87,37.88,46134.0,36.4599,36.4599,36.4214,36.431,46134.0
2021-10-07 14:50:00,37.88,37.88,37.79,37.79,31912.0,36.431,36.431,36.3445,36.3445,31912.0
2021-10-07 15:00:00,37.79,37.85,37.78,37.84,42338.0,36.3445,36.4022,36.3348,36.3926,42338.0
2021-10-07 15:10:00,37.84,37.86,37.83,37.86,64654.0,36.3926,36.4118,36.3829,36.4118,64654.0
2021-10-07 15:20:00,37.85,37.9,37.85,37.87,39306.0,36.4022,36.4503,36.4022,36.4214,39306.0
2021-10-07 15:30:00,37.87,37.92,37.85,37.86,55492.0,36.4214,36.4695,36.4022,36.4118,55492.0
2021-10-07 15:40:00,37.87,37.88,37.8,37.84,58178.0,36.4214,36.431,36.3541,36.3926,58178.0
2021-10-07 15:50:00,37.84,37.84,37.77,37.8,189428.0,36.3926,36.3926,36.3252,36.3541,189428.0
2021-10-08 09:30:00,37.88,38.01,37.81,37.88,64778.0,36.431,36.556,36.3637,36.431,64778.0
2021-10-08 09:40:00,37.9,37.96,37.83,37.87,34542.0,36.4503,36.508,36.3829,36.4214,34542.0
2021-10-08 09:50:00,37.88,37.88,37.72,37.77,35874.0,36.431,36.431,36.2771,36.3252,35874.0
2021-10-08 10:00:00,37.76,37.88,37.76,37.87,13186.0,36.3156,36.431,36.3156,36.4214,13186.0
2021-10-08 10:10:00,37.85,37.92,37.83,37.87,32552.0,36.4022,36.4695,36.3829,36.4214,32552.0
2021-10-08 10:20:00,37.86,37.87,37.8,37.82,18098.0,36.4118,36.4214,36.3541,36.3733,18098.0
2021-10-08 10:30:00,37.82,37.85,37.79,37.81,33528.0,36.3733,36.4022,36.3445,36.3637,33528.0
2021-10-08 10:40:00,37.8,37.83,37.72,37.83,25942.0,36.3541,36.3829,36.2771,36.3829,25942.0
2021-10-08 10:50:00,37.83,37.88,37.82,37.85,21114.0,36.3829,36.431,36.3733,36.4022,21114.0
2021-10-08 11:00:00,37.85,37.85,37.8,37.85,17038.0,36.4022,36.4022,36.3541,36.4022,17038.0
2021-10-08 11:10:00,37.85,37.88,37.83,37.88,25592.0,36.4022,36.431,36.3829,36.431,25592.0
2021-10-08 11:20:00,37.89,37.93,37.88,37.91,60862.0,36.4406,36.4791,36.431,36.4599,60862.0
2021-10-08 11:30:00,37.9,37.92,37.85,37.87,18342.0,36.4503,36.4695,36.4022,36.4214,18342.0
2021-10-08 11:40:00,37.87,37.88,37.84,37.84,19532.0,36.4214,36.431,36.3926,36.3926,19532.0
2021-10-08 11:50:00,37.83,37.88,37.81,37.88,37242.0,36.3829,36.431,36.3637,36.431,37242.0
2021-10-08 12:00:00,37.88,37.94,37.88,37.93,62454.0,36.431,36.4887,36.431,36.4791,62454.0
2021-10-08 12:10:00,37.93,37.94,37.91,37.93,43656.0,36.4791,36.4887,36.4599,36.4791,43656.0
2021-10-08 12:20:00,37.93,37.94,37.84,37.84,50072.0,36.4791,36.4887,36.3926,36.3926,50072.0
2021-10-08 12:30:00,37.85,37.9,37.84,37.9,21470.0,36.4022,36.4503,36.3926,36.4503,21470.0
2021-10-08 12:40:00,37.91,37.93,37.88,37.9,90444.0,36.4599,36.4791,36.431,36.4503,90444.0
2021-10-08 12:50:00,37.9,37.91,37.88,37.88,44138.0,36.4503,36.4599,36.431,36.431,44138.0
2021-10-08 13:00:00,37.88,37.88,37.82,37.82,12320.0,36.431,36.431,36.3733,36.3733,12320.0
2021-10-08 13:10:00,37.81,37.84,37.73,37.73,19528.0,36.3637,36.3926,36.2868,36.2868,19528.0
2021-10-08 13:20:00,37.74,37.76,37.71,37.74,18146.0,36.2964,36.3156,36.2675,36.2964,18146.0
2021-10-08 13:30:00,37.74,37.77,37.73,37.74,22034.0,36.2964,36.3252,36.2868,36.2964,22034.0
2021-10-08 13:40:00,37.74,37.74,37.69,37.73,20566.0,36.2964,36.2964,36.2483,36.2868,20566.0
2021-10-08 13:50:00,37.73,37.74,37.72,37.74,26300.0,36.2868,36.2964,36.2771,36.2964,26300.0
2021-10-08 14:00:00,37.74,37.78,37.73,37.78,40016.0,36.2964,36.3348,36.2868,36.3348,40016.0
2021-10-08 14:10:00,37.77,37.85,37.77,37.85,28092.0,36.3252,36.4022,36.3252,36.4022,28092.0
2021-10-08 14:20:00,37.85,37.9,37.82,37.9,45118.0,36.4022,36.4503,36.3733,36.4503,45118.0
2021-10-08 14:30:00,37.88,37.92,37.88,37.88,24534.0,36.431,36.4695,36.431,36.431,24534.0
2021-10-08 14:40:00,37.88,37.92,37.88,37.89,41498.0,36.431,36.4695,36.431,36.4406,41498.0
2021-10-08 14:50:00,37.9,37.95,37.89,37.93,35114.0,36.4503,36.4983,36.4406,36.4791,35114.0
2021-10-08 15:00:00,37.93,37.94,37.9,37.92,49884.0,36.4791,36.4887,36.4503,36.4695,49884.0
2021-10-08 15:10:00,37.92,37.95,37.9,37.92,33786.0,36.4695,36.4983,36.4503,36.4695,33786.0
2021-10-08 15:20:00,37.93,37.95,37.9,37.94,38176.0,36.4791,36.4983,36.4503,36.4887,38176.0
2021-10-08 15:30:00,37.94,37.96,37.88,37.91,60778.0,36.4887,36.508,36.431,36.4599,60778.0
2021-10-08 15:40:00,37.91,37.93,37.88,37.91,78130.0,36.4599,36.4791,36.431,36.4599,78130.0
2021-10-08 15:50:00,37.9,37.92,37.87,37.88,312076.0,36.4503,36.4695,36.4214,36.431,312076.0
2021-10-11 09:30:00,37.74,37.82,37.69,37.79,68448.0,36.2964,36.3733,36.2483,36.3445,68448.0
2021-10-11 09:40:00,37.78,37.88,37.77,37.85,33204.0,36.3348,36.431,36.3252,36.4022,33204.0
2021-10-11 09:50:00,37.85,37.93,37.85,37.93,31336.0,36.4022,36.4791,36.4022,36.4791,31336.0
2021-10-11 10:00:00,37.93,37.98,37.89,37.93,25346.0,36.4791,36.5272,36.4406,36.4791,25346.0
2021-10-11 10:10:00,37.94,37.96,37.88,37.88,21560.0,36.4887,36.508,36.431,36.431,21560.0
2021-10-11 10:20:00,37.9,37.95,37.9,37.94,26224.0,36.4503,36.4983,36.4503,36.4887,26224.0
2021-10-11 10:30:00,37.95,37.95,37.9,37.91,36900.0,36.4983,36.4983,36.4503,36.4599,36900.0
2021-10-11 10:40:00,37.91,37.91,37.84,37.89,37666.0,36.4599,36.4599,36.3926,36.4406,37666.0
2021-10-11 10:50:00,37.9,37.91,37.85,37.85,20894.0,36.4503,36.4599,36.4022,36.4022,20894.0
2021-10-11 11:00:00,37.85,37.86,37.82,37.85,33550.0,36.4022,36.4118,36.3733,36.4022,33550.0
2021-10-11 11:10:00,37.86,37.91,37.85,37.87,28594.0,36.4118,36.4599,36.4022,36.4214,28594.0
2021-10-11 11:20:00,37.85,37.92,37.85,37.9,19720.0,36.4022,36.4695,36.4022,36.4503,19720.0
2021-10-11 11:30:00,37.9,37.95,37.9,37.95,19464.0,36.4503,36.4983,36.4503,36.4983,19464.0
2021-10-11 11:40:00,37.95,37.96,37.92,37.93,26144.0,36.4983,36.508,36.4695,36.4791,26144.0
2021-10-11 11:50:00,37.93,37.95,37.9,37.95,25690.0,36.4791,36.4983,36.4503,36.4983,25690.0
2021-10-11 12:00:00,37.94,37.95,37.84,37.88,34772.0,36.4887,36.4983,36.3926,36.431,34772.0
2021-10-11 12:10:00,37.88,37.88,37.8,37.81,22606.0,36.431,36.431,36.3541,36.3637,22606.0
2021-10-11 12:20:00,37.81,37.84,37.81,37.82,18364.0,36.3637,36.3926,36.3637,36.3733,18364.0
2021-10-11 12:30:00,37.82,37.82,37.77,37.79,16844.0,36.3733,36.3733,36.3252,36.3445,16844.0
2021-10-11 12:40:00,37.79,37.85,37.78,37.83,16098.0,36.3445,36.4022,36.3348,36.3829,16098.0
2021-10-11 12:50:00,37.83,37.84,37.8,37.82,26688.0,36.3829,36.3926,36.3541,36.3733,26688.0
2021-10-11 13:00:00,37.83,37.83,37.72,37.74,32992.0,36.3829,36.3829,36.2771,36.2964,32992.0
2021-10-11 13:10:00,37.74,37.77,37.74,37.76,19950.0,36.2964,36.3252,36.2964,36.3156,19950.0
2021-10-11 13:20:00,37.75,37.76,37.66,37.66,24264.0,36.306,36.3156,36.2194,36.2194,24264.0
2021-10-11 13:30:00,37.67,37.67,37.65,37.66,28690.0,36.2291,36.2291,36.2098,36.2194,28690.0
2021-10-11 13:40:00,37.66,37.69,37.63,37.66,22680.0,36.2194,36.2483,36.1906,36.2194,22680.0
2021-10-11 13:50:00,37.66,37.71,37.66,37.69,20804.0,36.2194,36.2675,36.2194,36.2483,20804.0
2021-10-11 14:00:00,37.69,37.72,37.68,37.72,14024.0,36.2483,36.2771,36.2387,36.2771,14024.0
2021-10-11 14:10:00,37.72,37.75,37.71,37.72,33350.0,36.2771,36.306,36.2675,36.2771,33350.0
2021-10-11 14:20:00,37.71,37.72,37.68,37.69,32178.0,36.2675,36.2771,36.2387,36.2483,32178.0
2021-10-11 14:30:00,37.69,37.71,37.68,37.68,26148.0,36.2483,36.2675,36.2387,36.2387,26148.0
2021-10-11 14:40:00,37.68,37.74,37.68,37.73,21468.0,36.2387,36.2964,36.2387,36.2868,21468.0
2021-10-11 14:50:00,37.73,37.77,37.7,37.74,47288.0,36.2868,36.3252,36.2579,36.2964,47288.0
2021-10-11 15:00:00,37.74,37.74,37.71,37.73,30832.0,36.2964,36.2964,36.2675,36.2868,30832.0
2021-10-11 15:10:00,37.72,37.75,37.71,37.73,28290.0,36.2771,36.306,36.2675,36.2868,28290.0
2021-10-11 15:20:00,37.73,37.74,37.68,37.68,52626.0,36.2868,36.2964,36.2387,36.2387,52626.0
2021-10-11 15:30:00,37.69,37.71,37.65,37.68,43560.0,36.2483,36.2675,36.2098,36.2387,43560.0
2021-10-11 15:40:00,37.68,37.7,37.63,37.65,57328.0,36.2387,36.2579,36.1906,36.2098,57328.0
2021-10-11 15:50:00,37.65,37.65,37.52,37.53,352950.0,36.2098,36.2098,36.0848,36.0944,352950.0
2021-10-12 09:30:00,37.6,37.72,37.41,37.43,88498.0,36.1617,36.2771,35.979,35.9982,88498.0
2021-10-12 09:40:00,37.42,37.46,37.24,37.3,60532.0,35.9886,36.0271,35.8155,35.8732,60532.0
2021-10-12 09:50:00,37.29,37.44,37.29,37.31,22604.0,35.8636,36.0079,35.8636,35.8828,22604.0
2021-10-12 10:00:00,37.33,37.36,37.21,37.22,30952.0,35.9021,35.9309,35.7866,35.7963,30952.0
2021-10-12 10:10:00,37.22,37.3,37.17,37.2,33864.0,35.7963,35.8732,35.7482,35.777,33864.0
2021-10-12 10:20:00,37.2,37.22,37.11,37.16,69152.0,35.777,35.7963,35.6905,35.7386,69152.0
2021-10-12 10:30:00,37.16,37.22,37.1,37.22,59952.0,35.7386,35.7963,35.6809,35.7963,59952.0
2021-10-12 10:40:00,37.24,37.26,37.13,37.15,33540.0,35.8155,35.8347,35.7097,35.7289,33540.0
2021-10-12 10:50:00,37.14,37.16,37.07,37.08,50626.0,35.7193,35.7386,35.652,35.6616,50626.0
2021-10-12 11:00:00,37.1,37.22,37.1,37.22,28688.0,35.6809,35.7963,35.6809,35.7963,28688.0
2021-10-12 11:10:00,37.22,37.22,37.17,37.19,24250.0,35.7963,35.7963,35.7482,35.7674,24250.0
2021-10-12 11:20:00,37.19,37.25,37.19,37.24,24792.0,35.7674,35.8251,35.7674,35.8155,24792.0
2021-10-12 11:30:00,37.24,37.25,37.18,37.21,20386.0,35.8155,35.8251,35.7578,35.7866,20386.0
2021-10-12 11:40:00,37.2,37.28,37.19,37.28,29600.0,35.777,35.854,35.7674,35.854,29600.0
2021-10-12 11:50:00,37.29,37.37,37.29,37.37,18794.0,35.8636,35.9405,35.8636,35.9405,18794.0
2021-10-12 12:00:00,37.37,37.44,37.37,37.43,24510.0,35.9405,36.0079,35.9405,35.9982,24510.0
2021-10-12 12:10:00,37.43,37.44,37.38,37.38,27472.0,35.9982,36.0079,35.9501,35.9501,27472.0
2021-10-12 12:20:00,37.38,37.38,37.33,37.34,25458.0,35.9501,35.9501,35.9021,35.9117,25458.0
2021-10-12 12:30:00,37.35,37.35,37.23,37.23,40006.0,35.9213,35.9213,35.8059,35.8059,40006.0
2021-10-12 12:40:00,37.23,37.24,37.21,37.23,33682.0,35.8059,35.8155,35.7866,35.8059,33682.0
2021-10-12 12:50:00,37.23,37.23,37.2,37.2,61890.0,35.8059,35.8059,35.777,35.777,61890.0
2021-10-12 13:00:00,37.2,37.2,37.11,37.12,29158.0,35.777,35.777,35.6905,35.7001,29158.0
2021-10-12 13:10:00,37.12,37.19,37.12,37.16,56266.0,35.7001,35.7674,35.7001,35.7386,56266.0
2021-10-12 13:20:00,37.16,37.16,37.1,37.12,37030.0,35.7386,35.7386,35.6809,35.7001,37030.0
2021-10-12 13:30:00,37.13,37.18,37.1,37.18,163736.0,35.7097,35.7578,35.6809,35.7578,163736.0
2021-10-12 13:40:00,37.18,37.26,37.18,37.25,37640.0,35.7578,35.8347,35.7578,35.8251,37640.0
2021-10-12 13:50:00,37.24,37.27,37.18,37.19,51620.0,35.8155,35.8444,35.7578,35.7674,51620.0
2021-10-12 14:00:00,37.18,37.2,37.15,37.18,47522.0,35.7578,35.777,35.7289,35.7578,47522.0
2021-10-12 14:10:00,37.21,37.32,37.21,37.29,93032.0,35.7866,35.8924,35.7866,35.8636,93032.0
2021-10-12 14:20:00,37.29,37.3,37.26,37.26,65484.0,35.8636,35.8732,35.8347,35.8347,65484.0
2021-10-12 14:30:00,37.27,37.27,37.22,37.22,26240.0,35.8444,35.8444,35.7963,35.7963,26240.0
2021-10-12 14:40:00,37.23,37.24,37.18,37.19,24976.0,35.8059,35.8155,35.7578,35.7674,24976.0
2021-10-12 14:50:00,37.19,37.22,37.15,37.17,35748.0,35.7674,35.7963,35.7289,35.7482,35748.0
2021-10-12 15:00:00,37.16,37.17,37.11,37.12,40028.0,35.7386,35.7482,35.6905,35.7001,40028.0
2021-10-12 15:10:00,37.12,37.13,37.08,37.12,46022.0,35.7001,35.7097,35.6616,35.7001,46022.0
2021-10-12 15:20:00,37.12,37.15,37.1,37.13,43004.0,35.7001,35.7289,35.6809,35.7097,43004.0
2021-10-12 15:30:00,37.12,37.13,37.09,37.11,79242.0,35.7001,35.7097,35.6712,35.6905,79242.0
2021-10-12 15:40:00,37.11,37.13,36.93,36.94,158058.0,35.6905,35.7097,35.5174,35.527,158058.0
2021-10-12 15:50:00,36.94,37.02,36.93,36.99,355774.0,35.527,35.6039,35.5174,35.5751,355774.0
2021-10-13 09:30:00,37.01,37.06,36.89,36.97,117340.0,35.5943,35.6424,35.4789,35.5558,117340.0
2021-10-13 09:40:00,36.98,37.05,36.88,36.88,46748.0,35.5654,35.6328,35.4693,35.4693,46748.0
2021-10-13 09:50:00,36.88,36.93,36.76,36.82,48654.0,35.4693,35.5174,35.3539,35.4116,48654.0
2021-10-13 10:00:00,36.83,36.85,36.73,36.83,53964.0,35.4212,35.4404,35.325,35.4212,53964.0
2021-10-13 10:10:00,36.83,36.87,36.72,36.87,48372.0,35.4212,35.4597,35.3154,35.4597,48372.0
2021-10-13 10:20:00,36.85,36.85,36.74,36.77,41212.0,35.4404,35.4404,35.3346,35.3635,41212.0
2021-10-13 10:30:00,36.76,36.94,36.75,36.91,52810.0,35.3539,35.527,35.3442,35.4981,52810.0
2021-10-13 10:40:00,36.9,36.97,36.9,36.92,78334.0,35.4885,35.5558,35.4885,35.5077,78334.0
2021-10-13 10:50:00,36.92,36.95,36.85,36.88,215212.0,35.5077,35.5366,35.4404,35.4693,215212.0
2021-10-13 11:00:00,36.88,36.95,36.87,36.95,71524.0,35.4693,35.5366,35.4597,35.5366,71524.0
2021-10-13 11:10:00,36.96,36.99,36.92,36.99,64370.0,35.5462,35.5751,35.5077,35.5751,64370.0
2021-10-13 11:20:00,37.0,37.01,36.94,36.97,71750.0,35.5847,35.5943,35.527,35.5558,71750.0
2021-10-13 11:30:00,36.96,36.96,36.84,36.85,67522.0,35.5462,35.5462,35.4308,35.4404,67522.0
2021-10-13 11:40:00,36.85,36.99,36.83,36.96,243758.0,35.4404,35.5751,35.4212,35.5462,243758.0
2021-10-13 11:50:00,36.96,37.01,36.94,37.01,304312.0,35.5462,35.5943,35.527,35.5943,304312.0
2021-10-13 12:00:00,37.01,37.05,36.99,37.04,123744.0,35.5943,35.6328,35.5751,35.6232,123744.0
2021-10-13 12:10:00,37.03,37.05,36.99,37.0,33438.0,35.6135,35.6328,35.5751,35.5847,33438.0
2021-10-13 12:20:00,36.99,37.0,36.96,37.0,16290.0,35.5751,35.5847,35.5462,35.5847,16290.0
2021-10-13 12:30:00,36.99,36.99,36.98,36.99,16446.0,35.5751,35.5751,35.5654,35.5751,16446.0
2021-10-13 12:40:00,37.0,37.04,36.97,36.97,27498.0,35.5847,35.6232,35.5558,35.5558,27498.0
2021-10-13 12:50:00,36.97,37.06,36.96,37.06,125372.0,35.5558,35.6424,35.5462,35.6424,125372.0
2021-10-13 13:00:00,37.05,37.1,37.02,37.1,71456.0,35.6328,35.6809,35.6039,35.6809,71456.0
2021-10-13 13:10:00,37.11,37.14,37.07,37.08,45104.0,35.6905,35.7193,35.652,35.6616,45104.0
2021-10-13 13:20:00,37.07,37.11,37.06,37.1,29128.0,35.652,35.6905,35.6424,35.6809,29128.0
2021-10-13 13:30:00,37.1,37.13,37.09,37.13,58666.0,35.6809,35.7097,35.6712,35.7097,58666.0
2021-10-13 13:40:00,37.13,37.13,37.1,37.12,27476.0,35.7097,35.7097,35.6809,35.7001,27476.0
2021-10-13 13:50:00,37.12,37.13,37.1,37.1,19812.0,35.7001,35.7097,35.6809,35.6809,19812.0
2021-10-13 14:00:00,37.1,37.26,37.08,37.16,192694.0,35.6809,35.8347,35.6616,35.7386,192694.0
2021-10-13 14:10:00,37.14,37.19,37.12,37.17,25566.0,35.7193,35.7674,35.7001,35.7482,25566.0
2021-10-13 14:20:00,37.17,37.19,37.14,37.17,27702.0,35.7482,35.7674,35.7193,35.7482,27702.0
2021-10-13 14:30:00,37.17,37.19,37.13,37.14,34430.0,35.7482,35.7674,35.7097,35.7193,34430.0
2021-10-13 14:40:00,37.14,37.14,37.08,37.1,32230.0,35.7193,35.7193,35.6616,35.6809,32230.0
2021-10-13 14:50:00,37.1,37.18,37.09,37.16,77722.0,35.6809,35.7578,35.6712,35.7386,77722.0
2021-10-13 15:00:00,37.16,37.28,37.15,37.27,127300.0,35.7386,35.854,35.7289,35.8444,127300.0
2021-10-13 15:10:00,37.27,37.27,37.2,37.21,68216.0,35.8444,35.8444,35.777,35.7866,68216.0
2021-10-13 15:20:00,37.21,37.23,37.13,37.13,53438.0,35.7866,35.8059,35.7097,35.7097,53438.0
2021-10-13 15:30:00,37.13,37.22,37.13,37.2,90026.0,35.7097,35.7963,35.7097,35.777,90026.0
2021-10-13 15:40:00,37.19,37.23,37.15,37.23,83462.0,35.7674,35.8059,35.7289,35.8059,83462.0
2021-10-13 15:50:00,37.21,37.24,37.19,37.22,348952.0,35.7866,35.8155,35.7674,35.7963,348952.0
2021-10-14 09:30:00,37.57,37.68,37.46,37.61,84004.0,36.1329,36.2387,36.0271,36.1713,84004.0
2021-10-14 09:40:00,37.63,37.77,37.6,37.73,115158.0,36.1906,36.3252,36.1617,36.2868,115158.0
2021-10-14 09:50:00,37.74,37.82,37.74,37.82,45224.0,36.2964,36.3733,36.2964,36.3733,45224.0
2021-10-14 10:00:00,37.84,37.9,37.82,37.84,39056.0,36.3926,36.4503,36.3733,36.3926,39056.0
2021-10-14 10:10:00,37.84,37.95,37.83,37.92,34812.0,36.3926,36.4983,36.3829,36.4695,34812.0
2021-10-14 10:20:00,37.93,37.93,37.85,37.85,27112.0,36.4791,36.4791,36.4022,36.4022,27112.0
2021-10-14 10:30:00,37.86,37.87,37.8,37.85,43672.0,36.4118,36.4214,36.3541,36.4022,43672.0
2021-10-14 10:40:00,37.85,37.88,37.82,37.88,22390.0,36.4022,36.431,36.3733,36.431,22390.0
2021-10-14 10:50:00,37.88,37.91,37.86,37.9,31536.0,36.431,36.4599,36.4118,36.4503,31536.0
2021-10-14 11:00:00,37.89,37.9,37.84,37.85,21404.0,36.4406,36.4503,36.3926,36.4022,21404.0
2021-10-14 11:10:00,37.83,37.85,37.79,37.81,41992.0,36.3829,36.4022,36.3445,36.3637,41992.0
2021-10-14 11:20:00,37.81,37.85,37.81,37.82,28334.0,36.3637,36.4022,36.3637,36.3733,28334.0
2021-10-14 11:30:00,37.82,37.84,37.8,37.82,23218.0,36.3733,36.3926,36.3541,36.3733,23218.0
2021-10-14 11:40:00,37.83,37.91,37.81,37.91,27846.0,36.3829,36.4599,36.3637,36.4599,27846.0
2021-10-14 11:50:00,37.92,37.95,37.9,37.95,25050.0,36.4695,36.4983,36.4503,36.4983,25050.0
2021-10-14 12:00:00,37.96,37.98,37.95,37.96,17852.0,36.508,36.5272,36.4983,36.508,17852.0
2021-10-14 12:10:00,37.95,37.99,37.94,37.97,21044.0,36.4983,36.5368,36.4887,36.5176,21044.0
2021-10-14 12:20:00,37.97,37.99,37.96,37.96,23166.0,36.5176,36.5368,36.508,36.508,23166.0
2021-10-14 12:30:00,37.95,37.96,37.92,37.95,17770.0,36.4983,36.508,36.4695,36.4983,17770.0
2021-10-14 12:40:00,37.94,37.99,37.94,37.99,27160.0,36.4887,36.5368,36.4887,36.5368,27160.0
2021-10-14 12:50:00,37.99,38.02,37.99,38.02,34912.0,36.5368,36.5657,36.5368,36.5657,34912.0
2021-10-14 13:00:00,38.04,38.04,37.97,37.97,24952.0,36.5849,36.5849,36.5176,36.5176,24952.0
2021-10-14 13:10:00,37.97,38.01,37.97,37.99,23436.0,36.5176,36.556,36.5176,36.5368,23436.0
2021-10-14 13:20:00,37.99,37.99,37.94,37.94,16194.0,36.5368,36.5368,36.4887,36.4887,16194.0
2021-10-14 13:30:00,37.95,38.01,37.94,38.01,27678.0,36.4983,36.556,36.4887,36.556,27678.0
2021-10-14 13:40:00,38.01,38.01,37.99,38.01,28456.0,36.556,36.556,36.5368,36.556,28456.0
2021-10-14 13:50:00,38.02,38.03,37.99,38.02,16518.0,36.5657,36.5753,36.5368,36.5657,16518.0
2021-10-14 14:00:00,38.02,38.05,38.02,38.04,17658.0,36.5657,36.5945,36.5657,36.5849,17658.0
2021-10-14 14:10:00,38.05,38.1,38.04,38.1,38606.0,36.5945,36.6426,36.5849,36.6426,38606.0
2021-10-14 14:20:00,38.1,38.13,38.1,38.13,24224.0,36.6426,36.6715,36.6426,36.6715,24224.0
2021-10-14 14:30:00,38.13,38.14,38.1,38.14,28816.0,36.6715,36.6811,36.6426,36.6811,28816.0
2021-10-14 14:40:00,38.13,38.15,38.11,38.14,21396.0,36.6715,36.6907,36.6522,36.6811,21396.0
2021-10-14 14:50:00,38.14,38.17,38.14,38.16,31968.0,36.6811,36.7099,36.6811,36.7003,31968.0
2021-10-14 15:00:00,38.17,38.18,38.13,38.17,39354.0,36.7099,36.7195,36.6715,36.7099,39354.0
2021-10-14 15:10:00,38.17,38.18,38.15,38.18,32798.0,36.7099,36.7195,36.6907,36.7195,32798.0
2021-10-14 15:20:00,38.17,38.2,38.14,38.17,37346.0,36.7099,36.7388,36.6811,36.7099,37346.0
2021-10-14 15:30:00,38.17,38.2,38.15,38.18,65518.0,36.7099,36.7388,36.6907,36.7195,65518.0
2021-10-14 15:40:00,38.18,38.19,38.15,38.19,77272.0,36.7195,36.7292,36.6907,36.7292,77272.0
2021-10-14 15:50:00,38.19,38.23,38.16,38.22,271638.0,36.7292,36.7676,36.7003,36.758,271638.0
2021-10-15 09:30:00,38.42,38.52,38.27,38.37,257166.0,36.9504,37.0465,36.8061,36.9023,257166.0
2021-10-15 09:40:00,38.38,38.41,38.26,38.38,61324.0,36.9119,36.9407,36.7965,36.9119,61324.0
2021-10-15 09:50:00,38.39,38.46,38.39,38.46,36986.0,36.9215,36.9888,36.9215,36.9888,36986.0
2021-10-15 10:00:00,38.45,38.52,38.4,38.52,31036.0,36.9792,37.0465,36.9311,37.0465,31036.0
2021-10-15 10:10:00,38.51,38.53,38.45,38.45,58388.0,37.0369,37.0562,36.9792,36.9792,58388.0
2021-10-15 10:20:00,38.46,38.48,38.35,38.35,25734.0,36.9888,37.0081,36.883,36.883,25734.0
2021-10-15 10:30:00,38.35,38.44,38.35,38.44,19424.0,36.883,36.9696,36.883,36.9696,19424.0
2021-10-15 10:40:00,38.43,38.55,38.42,38.55,24748.0,36.96,37.0754,36.9504,37.0754,24748.0
2021-10-15 10:50:00,38.54,38.57,38.48,38.5,32166.0,37.0658,37.0946,37.0081,37.0273,32166.0
2021-10-15 11:00:00,38.49,38.5,38.43,38.44,14688.0,37.0177,37.0273,36.96,36.9696,14688.0
2021-10-15 11:10:00,38.44,38.44,38.38,38.4,38912.0,36.9696,36.9696,36.9119,36.9311,38912.0
2021-10-15 11:20:00,38.4,38.4,38.36,38.4,15880.0,36.9311,36.9311,36.8927,36.9311,15880.0
2021-10-15 11:30:00,38.4,38.42,38.35,38.35,78210.0,36.9311,36.9504,36.883,36.883,78210.0
2021-10-15 11:40:00,38.36,38.37,38.31,38.33,13970.0,36.8927,36.9023,36.8446,36.8638,13970.0
2021-10-15 11:50:00,38.33,38.33,38.29,38.31,18854.0,36.8638,36.8638,36.8253,36.8446,18854.0
2021-10-15 12:00:00,38.3,38.35,38.29,38.33,16162.0,36.835,36.883,36.8253,36.8638,16162.0
2021-10-15 12:10:00,38.33,38.35,38.33,38.35,19480.0,36.8638,36.883,36.8638,36.883,19480.0
2021-10-15 12:20:00,38.34,38.35,38.31,38.35,14996.0,36.8734,36.883,36.8446,36.883,14996.0
2021-10-15 12:30:00,38.37,38.39,38.34,38.35,18104.0,36.9023,36.9215,36.8734,36.883,18104.0
2021-10-15 12:40:00,38.35,38.38,38.35,38.38,20966.0,36.883,36.9119,36.883,36.9119,20966.0
2021-10-15 12:50:00,38.37,38.38,38.36,38.36,35604.0,36.9023,36.9119,36.8927,36.8927,35604.0
2021-10-15 13:00:00,38.37,38.4,38.35,38.39,17790.0,36.9023,36.9311,36.883,36.9215,17790.0
2021-10-15 13:10:00,38.4,38.4,38.35,38.37,20880.0,36.9311,36.9311,36.883,36.9023,20880.0
2021-10-15 13:20:00,38.37,38.43,38.37,38.42,25746.0,36.9023,36.96,36.9023,36.9504,25746.0
2021-10-15 13:30:00,38.42,38.45,38.4,38.44,24822.0,36.9504,36.9792,36.9311,36.9696,24822.0
2021-10-15 13:40:00,38.44,38.52,38.44,38.52,31770.0,36.9696,37.0465,36.9696,37.0465,31770.0
2021-10-15 13:50:00,38.52,38.52,38.48,38.49,19252.0,37.0465,37.0465,37.0081,37.0177,19252.0
2021-10-15 14:00:00,38.49,38.5,38.48,38.5,30322.0,37.0177,37.0273,37.0081,37.0273,30322.0
2021-10-15 14:10:00,38.49,38.52,38.49,38.52,27608.0,37.0177,37.0465,37.0177,37.0465,27608.0
2021-10-15 14:20:00,38.51,38.55,38.5,38.51,20714.0,37.0369,37.0754,37.0273,37.0369,20714.0
2021-10-15 14:30:00,38.52,38.54,38.5,38.53,20212.0,37.0465,37.0658,37.0273,37.0562,20212.0
2021-10-15 14:40:00,38.52,38.53,38.5,38.52,26922.0,37.0465,37.0562,37.0273,37.0465,26922.0
2021-10-15 14:50:00,38.52,38.56,38.51,38.55,29702.0,37.0465,37.085,37.0369,37.0754,29702.0
2021-10-15 15:00:00,38.55,38.56,38.49,38.49,41498.0,37.0754,37.085,37.0177,37.0177,41498.0
2021-10-15 15:10:00,38.49,38.51,38.46,38.49,49364.0,37.0177,37.0369,36.9888,37.0177,49364.0
2021-10-15 15:20:00,38.49,38.5,38.41,38.49,64494.0,37.0177,37.0273,36.9407,37.0177,64494.0
2021-10-15 15:30:00,38.49,38.52,38.46,38.51,72466.0,37.0177,37.0465,36.9888,37.0369,72466.0
2021-10-15 15:40:00,38.51,38.52,38.47,38.48,123282.0,37.0369,37.0465,36.9985,37.0081,123282.0
2021-10-15 15:50:00,38.49,38.57,38.45,38.53,329872.0,37.0177,37.0946,36.9792,37.0562,329872.0
2021-10-18 09:30:00,38.31,38.31,38.1,38.23,131052.0,36.8446,36.8446,36.6426,36.7676,131052.0
2021-10-18 09:40:00,38.27,38.46,38.26,38.4,32756.0,36.8061,36.9888,36.7965,36.9311,32756.0
2021-10-18 09:50:00,38.42,38.52,38.4,38.52,32014.0,36.9504,37.0465,36.9311,37.0465,32014.0
2021-10-18 10:00:00,38.52,38.53,38.47,38.52,34460.0,37.0465,37.0562,36.9985,37.0465,34460.0
2021-10-18 10:10:00,38.52,38.62,38.49,38.6,37662.0,37.0465,37.1427,37.0177,37.1235,37662.0
2021-10-18 10:20:00,38.6,38.65,38.6,38.6,44014.0,37.1235,37.1716,37.1235,37.1235,44014.0
2021-10-18 10:30:00,38.61,38.63,38.5,38.58,39726.0,37.1331,37.1523,37.0273,37.1042,39726.0
2021-10-18 10:40:00,38.58,38.64,38.58,38.63,32268.0,37.1042,37.1619,37.1042,37.1523,32268.0
2021-10-18 10:50:00,38.63,38.66,38.6,38.65,29706.0,37.1523,37.1812,37.1235,37.1716,29706.0
2021-10-18 11:00:00,38.66,38.71,38.63,38.7,37986.0,37.1812,37.2293,37.1523,37.2197,37986.0
2021-10-18 11:10:00,38.7,38.72,38.67,38.72,37282.0,37.2197,37.2389,37.1908,37.2389,37282.0
2021-10-18 11:20:00,38.72,38.74,38.7,38.7,27368.0,37.2389,37.2581,37.2197,37.2197,27368.0
2021-10-18 11:30:00,38.69,38.73,38.69,38.72,21608.0,37.21,37.2485,37.21,37.2389,21608.0
2021-10-18 11:40:00,38.73,38.76,38.71,38.75,26842.0,37.2485,37.2774,37.2293,37.2677,26842.0
2021-10-18 11:50:00,38.76,38.77,38.74,38.76,21566.0,37.2774,37.287,37.2581,37.2774,21566.0
2021-10-18 12:00:00,38.76,38.81,38.75,38.8,21534.0,37.2774,37.3254,37.2677,37.3158,21534.0
2021-10-18 12:10:00,38.8,38.81,38.76,38.76,29724.0,37.3158,37.3254,37.2774,37.2774,29724.0
2021-10-18 12:20:00,38.76,38.76,38.67,38.71,53104.0,37.2774,37.2774,37.1908,37.2293,53104.0
2021-10-18 12:30:00,38.7,38.76,38.7,38.74,27770.0,37.2197,37.2774,37.2197,37.2581,27770.0
2021-10-18 12:40:00,38.73,38.74,38.72,38.73,19550.0,37.2485,37.2581,37.2389,37.2485,19550.0
2021-10-18 12:50:00,38.73,38.76,38.72,38.76,19350.0,37.2485,37.2774,37.2389,37.2774,19350.0
2021-10-18 13:00:00,38.76,38.79,38.76,38.77,21890.0,37.2774,37.3062,37.2774,37.287,21890.0
2021-10-18 13:10:00,38.77,38.78,38.76,38.77,19034.0,37.287,37.2966,37.2774,37.287,19034.0
2021-10-18 13:20:00,38.77,38.81,38.76,38.81,11920.0,37.287,37.3254,37.2774,37.3254,11920.0
2021-10-18 13:30:00,38.81,38.83,38.81,38.83,30368.0,37.3254,37.3447,37.3254,37.3447,30368.0
2021-10-18 13:40:00,38.83,38.87,38.81,38.87,25498.0,37.3447,37.3832,37.3254,37.3832,25498.0
2021-10-18 13:50:00,38.86,38.88,38.84,38.84,24508.0,37.3735,37.3928,37.3543,37.3543,24508.0
2021-10-18 14:00:00,38.84,38.84,38.8,38.82,41628.0,37.3543,37.3543,37.3158,37.3351,41628.0
2021-10-18 14:10:00,38.81,38.83,38.8,38.83,18242.0,37.3254,37.3447,37.3158,37.3447,18242.0
2021-10-18 14:20:00,38.83,38.83,38.8,38.82,33272.0,37.3447,37.3447,37.3158,37.3351,33272.0
2021-10-18 14:30:00,38.82,38.83,38.76,38.78,22202.0,37.3351,37.3447,37.2774,37.2966,22202.0
2021-10-18 14:40:00,38.79,38.81,38.79,38.81,21934.0,37.3062,37.3254,37.3062,37.3254,21934.0
2021-10-18 14:50:00,38.82,38.83,38.81,38.81,26410.0,37.3351,37.3447,37.3254,37.3254,26410.0
2021-10-18 15:00:00,38.81,38.82,38.77,38.77,35904.0,37.3254,37.3351,37.287,37.287,35904.0
2021-10-18 15:10:00,38.77,38.8,38.76,38.8,46872.0,37.287,37.3158,37.2774,37.3158,46872.0
2021-10-18 15:20:00,38.8,38.81,38.77,38.77,45372.0,37.3158,37.3254,37.287,37.287,45372.0
2021-10-18 15:30:00,38.77,38.8,38.75,38.76,69122.0,37.287,37.3158,37.2677,37.2774,69122.0
2021-10-18 15:40:00,38.76,38.79,38.74,38.77,113124.0,37.2774,37.3062,37.2581,37.287,113124.0
2021-10-18 15:50:00,38.77,38.82,38.72,38.75,589886.0,37.287,37.3351,37.2389,37.2677,589886.0
2021-10-19 09:30:00,39.0,39.05,38.84,38.85,88146.0,37.5082,37.5563,37.3543,37.3639,88146.0
2021-10-19 09:40:00,38.88,38.96,38.82,38.85,37394.0,37.3928,37.4697,37.3351,37.3639,37394.0
2021-10-19 09:50:00,38.85,38.94,38.85,38.9,21196.0,37.3639,37.4505,37.3639,37.412,21196.0
2021-10-19 10:00:00,38.9,38.95,38.88,38.94,22204.0,37.412,37.4601,37.3928,37.4505,22204.0
2021-10-19 10:10:00,38.93,39.01,38.93,39.0,21208.0,37.4409,37.5178,37.4409,37.5082,21208.0
2021-10-19 10:20:00,39.0,39.01,38.97,39.0,21754.0,37.5082,37.5178,37.4793,37.5082,21754.0
2021-10-19 10:30:00,38.99,38.99,38.84,38.87,33672.0,37.4986,37.4986,37.3543,37.3832,33672.0
2021-10-19 10:40:00,38.87,38.9,38.86,38.86,20194.0,37.3832,37.412,37.3735,37.3735,20194.0
2021-10-19 10:50:00,38.86,38.9,38.85,38.85,29220.0,37.3735,37.412,37.3639,37.3639,29220.0
2021-10-19 11:00:00,38.85,38.88,38.84,38.85,32496.0,37.3639,37.3928,37.3543,37.3639,32496.0
2021-10-19 11:10:00,38.84,38.94,38.84,38.91,28110.0,37.3543,37.4505,37.3543,37.4216,28110.0
2021-10-19 11:20:00,38.9,38.93,38.85,38.88,22426.0,37.412,37.4409,37.3639,37.3928,22426.0
2021-10-19 11:30:00,38.88,38.91,38.84,38.9,16864.0,37.3928,37.4216,37.3543,37.412,16864.0
2021-10-19 11:40:00,38.89,38.92,38.88,38.92,16918.0,37.4024,37.4312,37.3928,37.4312,16918.0
2021-10-19 11:50:00,38.92,38.95,38.91,38.94,15930.0,37.4312,37.4601,37.4216,37.4505,15930.0
2021-10-19 12:00:00,38.94,38.97,38.93,38.97,10904.0,37.4505,37.4793,37.4409,37.4793,10904.0
2021-10-19 12:10:00,38.97,39.0,38.96,38.98,18556.0,37.4793,37.5082,37.4697,37.4889,18556.0
2021-10-19 12:20:00,38.97,38.98,38.96,38.98,21072.0,37.4793,37.4889,37.4697,37.4889,21072.0
2021-10-19 12:30:00,38.98,39.01,38.98,39.0,12364.0,37.4889,37.5178,37.4889,37.5082,12364.0
2021-10-19 12:40:00,39.0,39.02,38.99,38.99,18008.0,37.5082,37.5274,37.4986,37.4986,18008.0
2021-10-19 12:50:00,38.97,38.99,38.96,38.98,13840.0,37.4793,37.4986,37.4697,37.4889,13840.0
2021-10-19 13:00:00,38.98,38.99,38.96,38.99,30934.0,37.4889,37.4986,37.4697,37.4986,30934.0
2021-10-19 13:10:00,38.98,38.99,38.97,38.98,13656.0,37.4889,37.4986,37.4793,37.4889,13656.0
2021-10-19 13:20:00,38.98,38.99,38.96,38.96,14734.0,37.4889,37.4986,37.4697,37.4697,14734.0
2021-10-19 13:30:00,38.96,38.97,38.9,38.94,56442.0,37.4697,37.4793,37.412,37.4505,56442.0
2021-10-19 13:40:00,38.93,38.93,38.91,38.91,21326.0,37.4409,37.4409,37.4216,37.4216,21326.0
2021-10-19 13:50:00,38.91,38.92,38.88,38.88,26330.0,37.4216,37.4312,37.3928,37.3928,26330.0
2021-10-19 14:00:00,38.89,38.91,38.88,38.88,25764.0,37.4024,37.4216,37.3928,37.3928,25764.0
2021-10-19 14:10:00,38.87,38.88,38.8,38.8,52530.0,37.3832,37.3928,37.3158,37.3158,52530.0
2021-10-19 14:20:00,38.8,38.8,38.72,38.73,60112.0,37.3158,37.3158,37.2389,37.2485,60112.0
2021-10-19 14:30:00,38.73,38.74,38.67,38.71,42220.0,37.2485,37.2581,37.1908,37.2293,42220.0
2021-10-19 14:40:00,38.71,38.81,38.71,38.77,245014.0,37.2293,37.3254,37.2293,37.287,245014.0
2021-10-19 14:50:00,38.77,38.79,38.77,38.78,12346.0,37.287,37.3062,37.287,37.2966,12346.0
2021-10-19 15:00:00,38.77,38.82,38.76,38.82,19270.0,37.287,37.3351,37.2774,37.3351,19270.0
2021-10-19 15:10:00,38.82,38.88,38.82,38.87,19566.0,37.3351,37.3928,37.3351,37.3832,19566.0
2021-10-19 15:20:00,38.87,38.89,38.84,38.89,27668.0,37.3832,37.4024,37.3543,37.4024,27668.0
2021-10-19 15:30:00,38.88,38.88,38.79,38.8,41070.0,37.3928,37.3928,37.3062,37.3158,41070.0
2021-10-19 15:40:00,38.8,38.84,38.79,38.83,61830.0,37.3158,37.3543,37.3062,37.3447,61830.0
2021-10-19 15:50:00,38.82,38.93,38.81,38.92,258084.0,37.3351,37.4409,37.3254,37.4312,258084.0
2021-10-20 09:30:00,38.98,39.03,38.89,38.95,62536.0,37.4889,37.537,37.4024,37.4601,62536.0
2021-10-20 09:40:00,38.97,39.05,38.94,39.02,46522.0,37.4793,37.5563,37.4505,37.5274,46522.0
2021-10-20 09:50:00,39.04,39.06,38.99,38.99,40506.0,37.5466,37.5659,37.4986,37.4986,40506.0
2021-10-20 10:00:00,38.99,39.02,38.93,39.02,45372.0,37.4986,37.5274,37.4409,37.5274,45372.0
2021-10-20 10:10:00,39.04,39.09,39.02,39.09,32104.0,37.5466,37.5947,37.5274,37.5947,32104.0
2021-10-20 10:20:00,39.09,39.12,39.06,39.1,36480.0,37.5947,37.6236,37.5659,37.6044,36480.0
2021-10-20 10:30:00,39.1,39.14,39.09,39.1,43496.0,37.6044,37.6428,37.5947,37.6044,43496.0
2021-10-20 10:40:00,39.09,39.13,39.07,39.07,27022.0,37.5947,37.6332,37.5755,37.5755,27022.0
2021-10-20 10:50:00,39.07,39.09,39.01,39.02,36658.0,37.5755,37.5947,37.5178,37.5274,36658.0
2021-10-20 11:00:00,39.02,39.1,39.02,39.1,24816.0,37.5274,37.6044,37.5274,37.6044,24816.0
2021-10-20 11:10:00,39.12,39.15,39.1,39.15,16998.0,37.6236,37.6524,37.6044,37.6524,16998.0
2021-10-20 11:20:00,39.15,39.16,39.13,39.15,36478.0,37.6524,37.6621,37.6332,37.6524,36478.0
2021-10-20 11:30:00,39.15,39.19,39.14,39.17,44706.0,37.6524,37.6909,37.6428,37.6717,44706.0
2021-10-20 11:40:00,39.18,39.22,39.18,39.19,60128.0,37.6813,37.7198,37.6813,37.6909,60128.0
2021-10-20 11:50:00,39.2,39.22,39.19,39.21,23258.0,37.7005,37.7198,37.6909,37.7101,23258.0
2021-10-20 12:00:00,39.21,39.22,39.18,39.18,70354.0,37.7101,37.7198,37.6813,37.6813,70354.0
2021-10-20 12:10:00,39.18,39.2,39.15,39.17,36604.0,37.6813,37.7005,37.6524,37.6717,36604.0
2021-10-20 12:20:00,39.17,39.19,39.16,39.17,15516.0,37.6717,37.6909,37.6621,37.6717,15516.0
2021-10-20 12:30:00,39.17,39.2,39.16,39.2,16746.0,37.6717,37.7005,37.6621,37.7005,16746.0
2021-10-20 12:40:00,39.2,39.23,39.2,39.23,41382.0,37.7005,37.7294,37.7005,37.7294,41382.0
2021-10-20 12:50:00,39.23,39.24,39.21,39.23,13494.0,37.7294,37.739,37.7101,37.7294,13494.0
2021-10-20 13:00:00,39.23,39.24,39.2,39.21,21580.0,37.7294,37.739,37.7005,37.7101,21580.0
2021-10-20 13:10:00,39.2,39.21,39.16,39.16,26516.0,37.7005,37.7101,37.6621,37.6621,26516.0
2021-10-20 13:20:00,39.16,39.2,39.13,39.2,50122.0,37.6621,37.7005,37.6332,37.7005,50122.0
2021-10-20 13:30:00,39.2,39.22,39.18,39.22,24198.0,37.7005,37.7198,37.6813,37.7198,24198.0
2021-10-20 13:40:00,39.22,39.23,39.2,39.23,18642.0,37.7198,37.7294,37.7005,37.7294,18642.0
2021-10-20 13:50:00,39.22,39.24,39.22,39.24,21840.0,37.7198,37.739,37.7198,37.739,21840.0
2021-10-20 14:00:00,39.24,39.27,39.23,39.27,53048.0,37.739,37.7679,37.7294,37.7679,53048.0
2021-10-20 14:10:00,39.27,39.29,39.24,39.26,38862.0,37.7679,37.7871,37.739,37.7582,38862.0
2021-10-20 14:20:00,39.26,39.27,39.24,39.27,32100.0,37.7582,37.7679,37.739,37.7679,32100.0
2021-10-20 14:30:00,39.27,39.27,39.24,39.26,22110.0,37.7679,37.7679,37.739,37.7582,22110.0
2021-10-20 14:40:00,39.26,39.27,39.22,39.24,30852.0,37.7582,37.7679,37.7198,37.739,30852.0
2021-10-20 14:50:00,39.24,39.29,39.24,39.27,18562.0,37.739,37.7871,37.739,37.7679,18562.0
2021-10-20 15:00:00,39.29,39.29,39.26,39.27,29080.0,37.7871,37.7871,37.7582,37.7679,29080.0
2021-10-20 15:10:00,39.27,39.27,39.2,39.22,27604.0,37.7679,37.7679,37.7005,37.7198,27604.0
2021-10-20 15:20:00,39.21,39.23,39.18,39.18,24622.0,37.7101,37.7294,37.6813,37.6813,24622.0
2021-10-20 15:30:00,39.19,39.21,39.13,39.13,77016.0,37.6909,37.7101,37.6332,37.6332,77016.0
2021-10-20 15:40:00,39.14,39.18,39.13,39.15,97540.0,37.6428,37.6813,37.6332,37.6524,97540.0
2021-10-20 15:50:00,39.14,39.19,39.11,39.19,251138.0,37.6428,37.6909,37.614,37.6909,251138.0
2021-10-21 09:30:00,39.18,39.29,39.18,39.28,101476.0,37.6813,37.7871,37.6813,37.7775,101476.0
2021-10-21 09:40:00,39.28,39.36,39.25,39.27,47600.0,37.7775,37.8544,37.7486,37.7679,47600.0
2021-10-21 09:50:00,39.27,39.36,39.27,39.35,48186.0,37.7679,37.8544,37.7679,37.8448,48186.0
2021-10-21 10:00:00,39.35,39.41,39.32,39.41,61546.0,37.8448,37.9025,37.8159,37.9025,61546.0
2021-10-21 10:10:00,39.41,39.44,39.38,39.44,42014.0,37.9025,37.9313,37.8736,37.9313,42014.0
2021-10-21 10:20:00,39.44,39.49,39.42,39.47,33002.0,37.9313,37.9794,37.9121,37.9602,33002.0
2021-10-21 10:30:00,39.47,39.49,39.44,39.46,33484.0,37.9602,37.9794,37.9313,37.9506,33484.0
2021-10-21 10:40:00,39.46,39.52,39.45,39.49,54668.0,37.9506,38.0083,37.941,37.9794,54668.0
2021-10-21 10:50:00,39.49,39.5,39.45,39.48,35998.0,37.9794,37.9891,37.941,37.9698,35998.0
2021-10-21 11:00:00,39.48,39.55,39.48,39.53,29300.0,37.9698,38.0371,37.9698,38.0179,29300.0
2021-10-21 11:10:00,39.54,39.56,39.47,39.47,40798.0,38.0275,38.0468,37.9602,37.9602,40798.0
2021-10-21 11:20:00,39.46,39.48,39.4,39.42,41882.0,37.9506,37.9698,37.8929,37.9121,41882.0
2021-10-21 11:30:00,39.43,39.44,39.38,39.41,32532.0,37.9217,37.9313,37.8736,37.9025,32532.0
2021-10-21 11:40:00,39.42,39.46,39.39,39.45,35006.0,37.9121,37.9506,37.8833,37.941,35006.0
2021-10-21 11:50:00,39.46,39.47,39.42,39.42,44056.0,37.9506,37.9602,37.9121,37.9121,44056.0
2021-10-21 12:00:00,39.42,39.46,39.42,39.43,29556.0,37.9121,37.9506,37.9121,37.9217,29556.0
2021-10-21 12:10:00,39.43,39.49,39.43,39.49,29086.0,37.9217,37.9794,37.9217,37.9794,29086.0
2021-10-21 12:20:00,39.49,39.51,39.47,39.49,25296.0,37.9794,37.9987,37.9602,37.9794,25296.0
2021-10-21 12:30:00,39.49,39.49,39.45,39.46,16940.0,37.9794,37.9794,37.941,37.9506,16940.0
2021-10-21 12:40:00,39.47,39.47,39.43,39.44,43396.0,37.9602,37.9602,37.9217,37.9313,43396.0
2021-10-21 12:50:00,39.44,39.46,39.41,39.42,33080.0,37.9313,37.9506,37.9025,37.9121,33080.0
2021-10-21 13:00:00,39.42,39.43,39.4,39.42,25150.0,37.9121,37.9217,37.8929,37.9121,25150.0
2021-10-21 13:10:00,39.42,39.43,39.41,39.43,19930.0,37.9121,37.9217,37.9025,37.9217,19930.0
2021-10-21 13:20:00,39.43,39.49,39.43,39.48,18300.0,37.9217,37.9794,37.9217,37.9698,18300.0
2021-10-21 13:30:00,39.48,39.51,39.48,39.49,20746.0,37.9698,37.9987,37.9698,37.9794,20746.0
2021-10-21 13:40:00,39.49,39.52,39.49,39.52,25930.0,37.9794,38.0083,37.9794,38.0083,25930.0
2021-10-21 13:50:00,39.52,39.52,39.45,39.46,44278.0,38.0083,38.0083,37.941,37.9506,44278.0
2021-10-21 14:00:00,39.47,39.51,39.46,39.5,40030.0,37.9602,37.9987,37.9506,37.9891,40030.0
2021-10-21 14:10:00,39.5,39.52,39.48,39.51,48740.0,37.9891,38.0083,37.9698,37.9987,48740.0
2021-10-21 14:20:00,39.51,39.54,39.51,39.54,35816.0,37.9987,38.0275,37.9987,38.0275,35816.0
2021-10-21 14:30:00,39.54,39.56,39.54,39.56,26650.0,38.0275,38.0468,38.0275,38.0468,26650.0
2021-10-21 14:40:00,39.57,39.57,39.54,39.56,27282.0,38.0564,38.0564,38.0275,38.0468,27282.0
2021-10-21 14:50:00,39.56,39.58,39.55,39.58,34406.0,38.0468,38.066,38.0371,38.066,34406.0
2021-10-21 15:00:00,39.59,39.64,39.58,39.63,56138.0,38.0756,38.1237,38.066,38.1141,56138.0
2021-10-21 15:10:00,39.63,39.67,39.63,39.67,53772.0,38.1141,38.1525,38.1141,38.1525,53772.0
2021-10-21 15:20:00,39.66,39.73,39.66,39.71,43042.0,38.1429,38.2103,38.1429,38.191,43042.0
2021-10-21 15:30:00,39.71,39.74,39.69,39.73,87326.0,38.191,38.2199,38.1718,38.2103,87326.0
2021-10-21 15:40:00,39.73,39.76,39.71,39.74,134826.0,38.2103,38.2391,38.191,38.2199,134826.0
2021-10-21 15:50:00,39.75,39.87,39.74,39.74,644708.0,38.2295,38.3449,38.2199,38.2199,644708.0
2021-10-22 09:30:00,39.75,39.97,39.7,39.89,112166.0,38.2295,38.4411,38.1814,38.3641,112166.0
2021-10-22 09:40:00,39.92,39.96,39.87,39.91,28024.0,38.393,38.4315,38.3449,38.3834,28024.0
2021-10-22 09:50:00,39.91,40.03,39.88,39.98,60550.0,38.3834,38.4988,38.3545,38.4507,60550.0
2021-10-22 10:00:00,39.99,40.04,39.97,40.02,52782.0,38.4603,38.5084,38.4411,38.4892,52782.0
2021-10-22 10:10:00,40.01,40.06,39.99,40.05,40376.0,38.4795,38.5276,38.4603,38.518,40376.0
2021-10-22 10:20:00,40.05,40.06,40.02,40.06,29366.0,38.518,38.5276,38.4892,38.5276,29366.0
2021-10-22 10:30:00,40.06,40.06,39.99,39.99,34784.0,38.5276,38.5276,38.4603,38.4603,34784.0
2021-10-22 10:40:00,39.99,40.0,39.94,39.99,29292.0,38.4603,38.4699,38.4122,38.4603,29292.0
2021-10-22 10:50:00,39.99,40.02,39.92,39.93,45174.0,38.4603,38.4892,38.393,38.4026,45174.0
2021-10-22 11:00:00,39.93,39.97,39.9,39.9,31954.0,38.4026,38.4411,38.3738,38.3738,31954.0
2021-10-22 11:10:00,39.91,39.91,39.77,39.79,21488.0,38.3834,38.3834,38.2487,38.268,21488.0
2021-10-22 11:20:00,39.77,39.78,39.67,39.68,55310.0,38.2487,38.2583,38.1525,38.1622,55310.0
2021-10-22 11:30:00,39.68,39.69,39.56,39.6,63506.0,38.1622,38.1718,38.0468,38.0852,63506.0
2021-10-22 11:40:00,39.59,39.6,39.52,39.55,35240.0,38.0756,38.0852,38.0083,38.0371,35240.0
2021-10-22 11:50:00,39.54,39.63,39.54,39.62,31450.0,38.0275,38.1141,38.0275,38.1045,31450.0
2021-10-22 12:00:00,39.61,39.69,39.58,39.69,36742.0,38.0948,38.1718,38.066,38.1718,36742.0
2021-10-22 12:10:00,39.69,39.73,39.66,39.72,38616.0,38.1718,38.2103,38.1429,38.2006,38616.0
2021-10-22 12:20:00,39.72,39.72,39.66,39.7,17792.0,38.2006,38.2006,38.1429,38.1814,17792.0
2021-10-22 12:30:00,39.7,39.74,39.69,39.72,15316.0,38.1814,38.2199,38.1718,38.2006,15316.0
2021-10-22 12:40:00,39.72,39.75,39.71,39.74,25466.0,38.2006,38.2295,38.191,38.2199,25466.0
2021-10-22 12:50:00,39.74,39.76,39.71,39.71,25430.0,38.2199,38.2391,38.191,38.191,25430.0
2021-10-22 13:00:00,39.69,39.72,39.69,39.71,16666.0,38.1718,38.2006,38.1718,38.191,16666.0
2021-10-22 13:10:00,39.72,39.73,39.7,39.7,16010.0,38.2006,38.2103,38.1814,38.1814,16010.0
2021-10-22 13:20:00,39.71,39.73,39.7,39.72,17218.0,38.191,38.2103,38.1814,38.2006,17218.0
2021-10-22 13:30:00,39.72,39.74,39.71,39.73,22790.0,38.2006,38.2199,38.191,38.2103,22790.0
2021-10-22 13:40:00,39.73,39.74,39.65,39.65,28820.0,38.2103,38.2199,38.1333,38.1333,28820.0
2021-10-22 13:50:00,39.64,39.7,39.63,39.67,29600.0,38.1237,38.1814,38.1141,38.1525,29600.0
2021-10-22 14:00:00,39.68,39.72,39.66,39.69,25410.0,38.1622,38.2006,38.1429,38.1718,25410.0
2021-10-22 14:10:00,39.7,39.74,39.69,39.74,28670.0,38.1814,38.2199,38.1718,38.2199,28670.0
2021-10-22 14:20:00,39.74,39.78,39.73,39.78,19252.0,38.2199,38.2583,38.2103,38.2583,19252.0
2021-10-22 14:30:00,39.8,39.84,39.8,39.8,30206.0,38.2776,38.316,38.2776,38.2776,30206.0
2021-10-22 14:40:00,39.8,39.81,39.76,39.78,29772.0,38.2776,38.2872,38.2391,38.2583,29772.0
2021-10-22 14:50:00,39.77,39.79,39.7,39.71,25894.0,38.2487,38.268,38.1814,38.191,25894.0
2021-10-22 15:00:00,39.7,39.72,39.67,39.71,42234.0,38.1814,38.2006,38.1525,38.191,42234.0
2021-10-22 15:10:00,39.71,39.71,39.64,39.64,43148.0,38.191,38.191,38.1237,38.1237,43148.0
2021-10-22 15:20:00,39.64,39.66,39.6,39.63,37582.0,38.1237,38.1429,38.0852,38.1141,37582.0
2021-10-22 15:30:00,39.63,39.72,39.61,39.62,76178.0,38.1141,38.2006,38.0948,38.1045,76178.0
2021-10-22 15:40:00,39.62,39.65,39.61,39.62,90006.0,38.1045,38.1333,38.0948,38.1045,90006.0
2021-10-22 15:50:00,39.62,39.68,39.6,39.65,308594.0,38.1045,38.1622,38.0852,38.1333,308594.0
2021-10-25 09:30:00,39.71,39.79,39.54,39.76,73484.0,38.191,38.268,38.0275,38.2391,73484.0
2021-10-25 09:40:00,39.73,39.74,39.53,39.58,32840.0,38.2103,38.2199,38.0179,38.066,32840.0
2021-10-25 09:50:00,39.57,39.63,39.53,39.57,124802.0,38.0564,38.1141,38.0179,38.0564,124802.0
2021-10-25 10:00:00,39.57,39.6,39.47,39.49,121636.0,38.0564,38.0852,37.9602,37.9794,121636.0
2021-10-25 10:10:00,39.47,39.55,39.36,39.49,111508.0,37.9602,38.0371,37.8544,37.9794,111508.0
2021-10-25 10:20:00,39.51,39.57,39.49,39.55,75140.0,37.9987,38.0564,37.9794,38.0371,75140.0
2021-10-25 10:30:00,39.56,39.65,39.54,39.65,33524.0,38.0468,38.1333,38.0275,38.1333,33524.0
2021-10-25 10:40:00,39.66,39.67,39.59,39.62,44300.0,38.1429,38.1525,38.0756,38.1045,44300.0
2021-10-25 10:50:00,39.61,39.63,39.57,39.58,43946.0,38.0948,38.1141,38.0564,38.066,43946.0
2021-10-25 11:00:00,39.57,39.66,39.56,39.66,31816.0,38.0564,38.1429,38.0468,38.1429,31816.0
2021-10-25 11:10:00,39.65,39.68,39.6,39.63,79296.0,38.1333,38.1622,38.0852,38.1141,79296.0
2021-10-25 11:20:00,39.63,39.67,39.6,39.66,31252.0,38.1141,38.1525,38.0852,38.1429,31252.0
2021-10-25 11:30:00,39.67,39.7,39.63,39.69,49734.0,38.1525,38.1814,38.1141,38.1718,49734.0
2021-10-25 11:40:00,39.69,39.72,39.66,39.66,58556.0,38.1718,38.2006,38.1429,38.1429,58556.0
2021-10-25 11:50:00,39.65,39.67,39.59,39.67,120856.0,38.1333,38.1525,38.0756,38.1525,120856.0
2021-10-25 12:00:00,39.67,39.74,39.66,39.74,36558.0,38.1525,38.2199,38.1429,38.2199,36558.0
2021-10-25 12:10:00,39.74,39.74,39.69,39.72,46202.0,38.2199,38.2199,38.1718,38.2006,46202.0
2021-10-25 12:20:00,39.72,39.79,39.71,39.77,30834.0,38.2006,38.268,38.191,38.2487,30834.0
2021-10-25 12:30:00,39.77,39.78,39.72,39.74,28146.0,38.2487,38.2583,38.2006,38.2199,28146.0
2021-10-25 12:40:00,39.74,39.76,39.7,39.72,94952.0,38.2199,38.2391,38.1814,38.2006,94952.0
2021-10-25 12:50:00,39.72,39.72,39.67,39.68,16280.0,38.2006,38.2006,38.1525,38.1622,16280.0
2021-10-25 13:00:00,39.69,39.76,39.68,39.76,15514.0,38.1718,38.2391,38.1622,38.2391,15514.0
2021-10-25 13:10:00,39.75,39.78,39.74,39.78,12348.0,38.2295,38.2583,38.2199,38.2583,12348.0
2021-10-25 13:20:00,39.78,39.8,39.76,39.8,10050.0,38.2583,38.2776,38.2391,38.2776,10050.0
2021-10-25 13:30:00,39.8,39.8,39.75,39.76,20398.0,38.2776,38.2776,38.2295,38.2391,20398.0
2021-10-25 13:40:00,39.75,39.77,39.73,39.76,32178.0,38.2295,38.2487,38.2103,38.2391,32178.0
2021-10-25 13:50:00,39.74,39.74,39.72,39.73,19272.0,38.2199,38.2199,38.2006,38.2103,19272.0
2021-10-25 14:00:00,39.72,39.72,39.67,39.67,38268.0,38.2006,38.2006,38.1525,38.1525,38268.0
2021-10-25 14:10:00,39.67,39.7,39.66,39.67,18422.0,38.1525,38.1814,38.1429,38.1525,18422.0
2021-10-25 14:20:00,39.68,39.7,39.67,39.7,18972.0,38.1622,38.1814,38.1525,38.1814,18972.0
2021-10-25 14:30:00,39.7,39.71,39.66,39.67,30904.0,38.1814,38.191,38.1429,38.1525,30904.0
2021-10-25 14:40:00,39.67,39.67,39.6,39.63,23122.0,38.1525,38.1525,38.0852,38.1141,23122.0
2021-10-25 14:50:00,39.63,39.67,39.61,39.62,35662.0,38.1141,38.1525,38.0948,38.1045,35662.0
2021-10-25 15:00:00,39.63,39.63,39.6,39.63,24406.0,38.1141,38.1141,38.0852,38.1141,24406.0
2021-10-25 15:10:00,39.63,39.63,39.58,39.58,30586.0,38.1141,38.1141,38.066,38.066,30586.0
2021-10-25 15:20:00,39.58,39.59,39.54,39.55,34324.0,38.066,38.0756,38.0275,38.0371,34324.0
2021-10-25 15:30:00,39.55,39.58,39.49,39.58,71628.0,38.0371,38.066,37.9794,38.066,71628.0
2021-10-25 15:40:00,39.57,39.61,39.53,39.56,71566.0,38.0564,38.0948,38.0179,38.0468,71566.0
2021-10-25 15:50:00,39.56,39.59,39.51,39.58,347248.0,38.0468,38.0756,37.9987,38.066,347248.0
2021-10-26 09:30:00,39.61,39.69,39.38,39.41,104682.0,38.0948,38.1718,37.8736,37.9025,104682.0
2021-10-26 09:40:00,39.4,39.56,39.4,39.47,46952.0,37.8929,38.0468,37.8929,37.9602,46952.0
2021-10-26 09:50:00,39.45,39.55,39.43,39.43,50072.0,37.941,38.0371,37.9217,37.9217,50072.0
2021-10-26 10:00:00,39.4,39.47,39.36,39.38,63194.0,37.8929,37.9602,37.8544,37.8736,63194.0
2021-10-26 10:10:00,39.41,39.5,39.4,39.49,85764.0,37.9025,37.9891,37.8929,37.9794,85764.0
2021-10-26 10:20:00,39.49,39.55,39.39,39.47,64674.0,37.9794,38.0371,37.8833,37.9602,64674.0
2021-10-26 10:30:00,39.47,39.51,39.46,39.51,44238.0,37.9602,37.9987,37.9506,37.9987,44238.0
2021-10-26 10:40:00,39.5,39.5,39.43,39.46,34886.0,37.9891,37.9891,37.9217,37.9506,34886.0
2021-10-26 10:50:00,39.46,39.6,39.46,39.52,49132.0,37.9506,38.0852,37.9506,38.0083,49132.0
2021-10-26 11:00:00,39.52,39.55,39.47,39.48,74832.0,38.0083,38.0371,37.9602,37.9698,74832.0
2021-10-26 11:10:00,39.48,39.57,39.48,39.54,39644.0,37.9698,38.0564,37.9698,38.0275,39644.0
2021-10-26 11:20:00,39.54,39.55,39.49,39.52,31096.0,38.0275,38.0371,37.9794,38.0083,31096.0
2021-10-26 11:30:00,39.52,39.56,39.45,39.54,53782.0,38.0083,38.0468,37.941,38.0275,53782.0
2021-10-26 11:40:00,39.54,39.59,39.54,39.58,46672.0,38.0275,38.0756,38.0275,38.066,46672.0
2021-10-26 11:50:00,39.57,39.59,39.54,39.55,51362.0,38.0564,38.0756,38.0275,38.0371,51362.0
2021-10-26 12:00:00,39.56,39.57,39.44,39.45,48818.0,38.0468,38.0564,37.9313,37.941,48818.0
2021-10-26 12:10:00,39.45,39.49,39.44,39.48,46800.0,37.941,37.9794,37.9313,37.9698,46800.0
2021-10-26 12:20:00,39.47,39.49,39.42,39.45,45060.0,37.9602,37.9794,37.9121,37.941,45060.0
2021-10-26 12:30:00,39.46,39.58,39.46,39.56,94020.0,37.9506,38.066,37.9506,38.0468,94020.0
2021-10-26 12:40:00,39.56,39.56,39.44,39.45,74976.0,38.0468,38.0468,37.9313,37.941,74976.0
2021-10-26 12:50:00,39.46,39.48,39.43,39.45,82532.0,37.9506,37.9698,37.9217,37.941,82532.0
2021-10-26 13:00:00,39.46,39.53,39.44,39.5,44498.0,37.9506,38.0179,37.9313,37.9891,44498.0
2021-10-26 13:10:00,39.49,39.49,39.41,39.43,77916.0,37.9794,37.9794,37.9025,37.9217,77916.0
2021-10-26 13:20:00,39.44,39.47,39.41,39.47,24862.0,37.9313,37.9602,37.9025,37.9602,24862.0
2021-10-26 13:30:00,39.46,39.56,39.45,39.55,40146.0,37.9506,38.0468,37.941,38.0371,40146.0
2021-10-26 13:40:00,39.54,39.54,39.49,39.51,35282.0,38.0275,38.0275,37.9794,37.9987,35282.0
2021-10-26 13:50:00,39.51,39.54,39.49,39.52,35958.0,37.9987,38.0275,37.9794,38.0083,35958.0
2021-10-26 14:00:00,39.52,39.57,39.52,39.57,33872.0,38.0083,38.0564,38.0083,38.0564,33872.0
2021-10-26 14:10:00,39.56,39.6,39.55,39.59,38762.0,38.0468,38.0852,38.0371,38.0756,38762.0
2021-10-26 14:20:00,39.59,39.63,39.57,39.57,50940.0,38.0756,38.1141,38.0564,38.0564,50940.0
2021-10-26 14:30:00,39.58,39.62,39.52,39.52,36804.0,38.066,38.1045,38.0083,38.0083,36804.0
2021-10-26 14:40:00,39.51,39.51,39.45,39.48,36644.0,37.9987,37.9987,37.941,37.9698,36644.0
2021-10-26 14:50:00,39.48,39.52,39.47,39.52,35480.0,37.9698,38.0083,37.9602,38.0083,35480.0
2021-10-26 15:00:00,39.52,39.54,39.49,39.52,68720.0,38.0083,38.0275,37.9794,38.0083,68720.0
2021-10-26 15:10:00,39.52,39.52,39.46,39.49,44278.0,38.0083,38.0083,37.9506,37.9794,44278.0
2021-10-26 15:20:00,39.49,39.52,39.42,39.42,72654.0,37.9794,38.0083,37.9121,37.9121,72654.0
2021-10-26 15:30:00,39.43,39.5,39.43,39.49,64176.0,37.9217,37.9891,37.9217,37.9794,64176.0
2021-10-26 15:40:00,39.5,39.57,39.49,39.52,213414.0,37.9891,38.0564,37.9794,38.0083,213414.0
2021-10-26 15:50:00,39.52,39.52,39.38,39.38,400572.0,38.0083,38.0083,37.8736,37.8736,400572.0
2021-10-27 09:30:00,38.6,38.96,38.31,38.41,272676.0,37.1235,37.4697,36.8446,36.9407,272676.0
2021-10-27 09:40:00,38.39,38.87,38.33,38.68,227298.0,36.9215,37.3832,36.8638,37.2004,227298.0
2021-10-27 09:50:00,38.66,38.7,38.49,38.69,111028.0,37.1812,37.2197,37.0177,37.21,111028.0
2021-10-27 10:00:00,38.67,38.7,38.37,38.4,105492.0,37.1908,37.2197,36.9023,36.9311,105492.0
2021-10-27 10:10:00,38.38,38.47,38.31,38.38,78018.0,36.9119,36.9985,36.8446,36.9119,78018.0
2021-10-27 10:20:00,38.38,38.49,38.33,38.33,68248.0,36.9119,37.0177,36.8638,36.8638,68248.0
2021-10-27 10:30:00,38.33,38.46,38.24,38.25,126068.0,36.8638,36.9888,36.7772,36.7869,126068.0
2021-10-27 10:40:00,38.26,38.27,38.17,38.23,49816.0,36.7965,36.8061,36.7099,36.7676,49816.0
2021-10-27 10:50:00,38.21,38.23,37.99,38.0,59586.0,36.7484,36.7676,36.5368,36.5464,59586.0
2021-10-27 11:00:00,38.0,38.21,37.99,38.13,87740.0,36.5464,36.7484,36.5368,36.6715,87740.0
2021-10-27 11:10:00,38.1,38.21,38.1,38.12,52984.0,36.6426,36.7484,36.6426,36.6618,52984.0
2021-10-27 11:20:00,38.11,38.27,38.11,38.26,54014.0,36.6522,36.8061,36.6522,36.7965,54014.0
2021-10-27 11:30:00,38.25,38.37,38.22,38.35,62368.0,36.7869,36.9023,36.758,36.883,62368.0
2021-10-27 11:40:00,38.35,38.41,38.32,38.32,58660.0,36.883,36.9407,36.8542,36.8542,58660.0
2021-10-27 11:50:00,38.32,38.35,38.24,38.35,42622.0,36.8542,36.883,36.7772,36.883,42622.0
2021-10-27 12:00:00,38.35,38.44,38.33,38.43,29190.0,36.883,36.9696,36.8638,36.96,29190.0
2021-10-27 12:10:00,38.44,38.51,38.44,38.49,46776.0,36.9696,37.0369,36.9696,37.0177,46776.0
2021-10-27 12:20:00,38.48,38.56,38.48,38.56,37726.0,37.0081,37.085,37.0081,37.085,37726.0
2021-10-27 12:30:00,38.54,38.57,38.52,38.52,40504.0,37.0658,37.0946,37.0465,37.0465,40504.0
2021-10-27 12:40:00,38.52,38.6,38.49,38.55,48056.0,37.0465,37.1235,37.0177,37.0754,48056.0
2021-10-27 12:50:00,38.56,38.6,38.55,38.6,24936.0,37.085,37.1235,37.0754,37.1235,24936.0
2021-10-27 13:00:00,38.59,38.71,38.59,38.68,46116.0,37.1139,37.2293,37.1139,37.2004,46116.0
2021-10-27 13:10:00,38.67,38.7,38.63,38.63,67002.0,37.1908,37.2197,37.1523,37.1523,67002.0
2021-10-27 13:20:00,38.63,38.63,38.52,38.53,58386.0,37.1523,37.1523,37.0465,37.0562,58386.0
2021-10-27 13:30:00,38.54,38.55,38.37,38.38,160568.0,37.0658,37.0754,36.9023,36.9119,160568.0
2021-10-27 13:40:00,38.38,38.43,38.35,38.35,61644.0,36.9119,36.96,36.883,36.883,61644.0
2021-10-27 13:50:00,38.35,38.35,38.25,38.26,80540.0,36.883,36.883,36.7869,36.7965,80540.0
2021-10-27 14:00:00,38.26,38.27,38.19,38.19,91410.0,36.7965,36.8061,36.7292,36.7292,91410.0
2021-10-27 14:10:00,38.2,38.32,38.2,38.27,110276.0,36.7388,36.8542,36.7388,36.8061,110276.0
2021-10-27 14:20:00,38.27,38.28,38.17,38.25,159060.0,36.8061,36.8157,36.7099,36.7869,159060.0
2021-10-27 14:30:00,38.26,38.36,38.24,38.35,167318.0,36.7965,36.8927,36.7772,36.883,167318.0
2021-10-27 14:40:00,38.35,38.37,38.17,38.32,143822.0,36.883,36.9023,36.7099,36.8542,143822.0
2021-10-27 14:50:00,38.33,38.35,38.28,38.29,140176.0,36.8638,36.883,36.8157,36.8253,140176.0
2021-10-27 15:00:00,38.3,38.33,38.27,38.29,56306.0,36.835,36.8638,36.8061,36.8253,56306.0
2021-10-27 15:10:00,38.28,38.28,38.12,38.13,70144.0,36.8157,36.8157,36.6618,36.6715,70144.0
2021-10-27 15:20:00,38.13,38.17,38.08,38.12,170050.0,36.6715,36.7099,36.6234,36.6618,170050.0
2021-10-27 15:30:00,38.12,38.12,37.99,38.0,182910.0,36.6618,36.6618,36.5368,36.5464,182910.0
2021-10-27 15:40:00,37.99,38.01,37.9,37.9,314548.0,36.5368,36.556,36.4503,36.4503,314548.0
2021-10-27 15:50:00,37.91,37.91,37.81,37.87,645460.0,36.4599,36.4599,36.3637,36.4214,645460.0
2021-10-28 09:30:00,38.15,38.41,38.05,38.24,130834.0,36.6907,36.9407,36.5945,36.7772,130834.0
2021-10-28 09:40:00,38.27,38.41,38.24,38.28,80080.0,36.8061,36.9407,36.7772,36.8157,80080.0
2021-10-28 09:50:00,38.3,38.36,38.24,38.31,100482.0,36.835,36.8927,36.7772,36.8446,100482.0
2021-10-28 10:00:00,38.31,38.4,38.13,38.16,74014.0,36.8446,36.9311,36.6715,36.7003,74014.0
2021-10-28 10:10:00,38.17,38.26,38.16,38.16,67440.0,36.7099,36.7965,36.7003,36.7003,67440.0
2021-10-28 10:20:00,38.15,38.17,38.1,38.12,57874.0,36.6907,36.7099,36.6426,36.6618,57874.0
2021-10-28 10:30:00,38.14,38.15,38.05,38.12,35086.0,36.6811,36.6907,36.5945,36.6618,35086.0
2021-10-28 10:40:00,38.11,38.13,38.04,38.12,63330.0,36.6522,36.6715,36.5849,36.6618,63330.0
2021-10-28 10:50:00,38.11,38.18,38.08,38.18,42102.0,36.6522,36.7195,36.6234,36.7195,42102.0
2021-10-28 11:00:00,38.17,38.22,38.11,38.11,51216.0,36.7099,36.758,36.6522,36.6522,51216.0
2021-10-28 11:10:00,38.1,38.13,37.99,38.01,55010.0,36.6426,36.6715,36.5368,36.556,55010.0
2021-10-28 11:20:00,38.01,38.02,37.9,37.92,42474.0,36.556,36.5657,36.4503,36.4695,42474.0
2021-10-28 11:30:00,37.93,37.93,37.81,37.84,96254.0,36.4791,36.4791,36.3637,36.3926,96254.0
2021-10-28 11:40:00,37.83,37.85,37.68,37.68,87538.0,36.3829,36.4022,36.2387,36.2387,87538.0
2021-10-28 11:50:00,37.69,37.8,37.67,37.78,150460.0,36.2483,36.3541,36.2291,36.3348,150460.0
2021-10-28 12:00:00,37.77,37.87,37.77,37.84,100256.0,36.3252,36.4214,36.3252,36.3926,100256.0
2021-10-28 12:10:00,37.85,37.96,37.85,37.93,56894.0,36.4022,36.508,36.4022,36.4791,56894.0
2021-10-28 12:20:00,37.94,37.94,37.86,37.88,66144.0,36.4887,36.4887,36.4118,36.431,66144.0
2021-10-28 12:30:00,37.88,37.9,37.86,37.89,50570.0,36.431,36.4503,36.4118,36.4406,50570.0
2021-10-28 12:40:00,37.89,37.9,37.85,37.85,54754.0,36.4406,36.4503,36.4022,36.4022,54754.0
2021-10-28 12:50:00,37.85,37.85,37.74,37.82,722914.0,36.4022,36.4022,36.2964,36.3733,722914.0
2021-10-28 13:00:00,37.82,37.93,37.82,37.85,69682.0,36.3733,36.4791,36.3733,36.4022,69682.0
2021-10-28 13:10:00,37.85,37.86,37.81,37.82,67140.0,36.4022,36.4118,36.3637,36.3733,67140.0
2021-10-28 13:20:00,37.82,37.83,37.74,37.83,264502.0,36.3733,36.3829,36.2964,36.3829,264502.0
2021-10-28 13:30:00,37.83,37.97,37.82,37.97,46112.0,36.3829,36.5176,36.3733,36.5176,46112.0
2021-10-28 13:40:00,37.97,38.03,37.97,38.02,193022.0,36.5176,36.5753,36.5176,36.5657,193022.0
2021-10-28 13:50:00,38.02,38.17,38.02,38.13,192326.0,36.5657,36.7099,36.5657,36.6715,192326.0
2021-10-28 14:00:00,38.13,38.14,38.06,38.09,152562.0,36.6715,36.6811,36.6041,36.633,152562.0
2021-10-28 14:10:00,38.09,38.13,38.07,38.1,153836.0,36.633,36.6715,36.6138,36.6426,153836.0
2021-10-28 14:20:00,38.1,38.12,38.09,38.11,69878.0,36.6426,36.6618,36.633,36.6522,69878.0
2021-10-28 14:30:00,38.11,38.16,38.07,38.1,61144.0,36.6522,36.7003,36.6138,36.6426,61144.0
2021-10-28 14:40:00,38.1,38.16,38.08,38.16,150344.0,36.6426,36.7003,36.6234,36.7003,150344.0
2021-10-28 14:50:00,38.16,38.17,38.1,38.1,77902.0,36.7003,36.7099,36.6426,36.6426,77902.0
2021-10-28 15:00:00,38.1,38.15,38.07,38.13,144602.0,36.6426,36.6907,36.6138,36.6715,144602.0
2021-10-28 15:10:00,38.13,38.15,38.09,38.14,82630.0,36.6715,36.6907,36.633,36.6811,82630.0
2021-10-28 15:20:00,38.14,38.19,38.09,38.13,90864.0,36.6811,36.7292,36.633,36.6715,90864.0
2021-10-28 15:30:00,38.13,38.19,38.1,38.1,124948.0,36.6715,36.7292,36.6426,36.6426,124948.0
2021-10-28 15:40:00,38.11,38.21,38.1,38.2,233638.0,36.6522,36.7484,36.6426,36.7388,233638.0
2021-10-28 15:50:00,38.21,38.32,38.2,38.31,632516.0,36.7484,36.8542,36.7388,36.8446,632516.0
2021-10-29 09:30:00,38.15,38.49,38.1,38.48,97552.0,36.6907,37.0177,36.6426,37.0081,97552.0
2021-10-29 09:40:00,38.48,38.59,38.38,38.46,50604.0,37.0081,37.1139,36.9119,36.9888,50604.0
2021-10-29 09:50:00,38.46,38.55,38.41,38.43,43074.0,36.9888,37.0754,36.9407,36.96,43074.0
2021-10-29 10:00:00,38.42,38.59,38.42,38.54,51220.0,36.9504,37.1139,36.9504,37.0658,51220.0
2021-10-29 10:10:00,38.53,38.53,38.35,38.4,141880.0,37.0562,37.0562,36.883,36.9311,141880.0
2021-10-29 10:20:00,38.42,38.44,38.37,38.39,45510.0,36.9504,36.9696,36.9023,36.9215,45510.0
2021-10-29 10:30:00,38.38,38.47,38.36,38.41,67582.0,36.9119,36.9985,36.8927,36.9407,67582.0
2021-10-29 10:40:00,38.41,38.51,38.4,38.5,42264.0,36.9407,37.0369,36.9311,37.0273,42264.0
2021-10-29 10:50:00,38.5,38.56,38.48,38.53,49316.0,37.0273,37.085,37.0081,37.0562,49316.0
2021-10-29 11:00:00,38.53,38.62,38.52,38.6,40926.0,37.0562,37.1427,37.0465,37.1235,40926.0
2021-10-29 11:10:00,38.61,38.63,38.57,38.61,37906.0,37.1331,37.1523,37.0946,37.1331,37906.0
2021-10-29 11:20:00,38.62,38.62,38.53,38.53,35976.0,37.1427,37.1427,37.0562,37.0562,35976.0
2021-10-29 11:30:00,38.52,38.57,38.49,38.49,28254.0,37.0465,37.0946,37.0177,37.0177,28254.0
2021-10-29 11:40:00,38.49,38.49,38.38,38.41,34702.0,37.0177,37.0177,36.9119,36.9407,34702.0
2021-10-29 11:50:00,38.41,38.45,38.41,38.43,31264.0,36.9407,36.9792,36.9407,36.96,31264.0
2021-10-29 12:00:00,38.42,38.44,38.41,38.44,25000.0,36.9504,36.9696,36.9407,36.9696,25000.0
2021-10-29 12:10:00,38.43,38.45,38.41,38.42,42978.0,36.96,36.9792,36.9407,36.9504,42978.0
2021-10-29 12:20:00,38.42,38.46,38.41,38.46,31052.0,36.9504,36.9888,36.9407,36.9888,31052.0
2021-10-29 12:30:00,38.45,38.45,38.42,38.43,40046.0,36.9792,36.9792,36.9504,36.96,40046.0
2021-10-29 12:40:00,38.43,38.44,38.41,38.42,31802.0,36.96,36.9696,36.9407,36.9504,31802.0
2021-10-29 12:50:00,38.42,38.42,38.37,38.38,24654.0,36.9504,36.9504,36.9023,36.9119,24654.0
2021-10-29 13:00:00,38.37,38.37,38.34,38.35,30196.0,36.9023,36.9023,36.8734,36.883,30196.0
2021-10-29 13:10:00,38.35,38.38,38.35,38.38,25822.0,36.883,36.9119,36.883,36.9119,25822.0
2021-10-29 13:20:00,38.38,38.38,38.33,38.33,20726.0,36.9119,36.9119,36.8638,36.8638,20726.0
2021-10-29 13:30:00,38.33,38.34,38.32,38.33,30678.0,36.8638,36.8734,36.8542,36.8638,30678.0
2021-10-29 13:40:00,38.33,38.37,38.32,38.33,34248.0,36.8638,36.9023,36.8542,36.8638,34248.0
2021-10-29 13:50:00,38.33,38.35,38.33,38.35,24194.0,36.8638,36.883,36.8638,36.883,24194.0
2021-10-29 14:00:00,38.35,38.37,38.32,38.33,50234.0,36.883,36.9023,36.8542,36.8638,50234.0
2021-10-29 14:10:00,38.33,38.35,38.27,38.27,39688.0,36.8638,36.883,36.8061,36.8061,39688.0
2021-10-29 14:20:00,38.27,38.3,38.23,38.23,30420.0,36.8061,36.835,36.7676,36.7676,30420.0
2021-10-29 14:30:00,38.23,38.23,38.19,38.22,36434.0,36.7676,36.7676,36.7292,36.758,36434.0
2021-10-29 14:40:00,38.22,38.26,38.21,38.22,40702.0,36.758,36.7965,36.7484,36.758,40702.0
2021-10-29 14:50:00,38.21,38.24,38.21,38.24,29400.0,36.7484,36.7772,36.7484,36.7772,29400.0
2021-10-29 15:00:00,38.24,38.24,38.19,38.21,45042.0,36.7772,36.7772,36.7292,36.7484,45042.0
2021-10-29 15:10:00,38.21,38.21,38.14,38.17,36730.0,36.7484,36.7484,36.6811,36.7099,36730.0
2021-10-29 15:20:00,38.17,38.2,38.13,38.2,55400.0,36.7099,36.7388,36.6715,36.7388,55400.0
2021-10-29 15:30:00,38.21,38.33,38.19,38.31,78410.0,36.7484,36.8638,36.7292,36.8446,78410.0
2021-10-29 15:40:00,38.32,38.37,38.32,38.34,101378.0,36.8542,36.9023,36.8542,36.8734,101378.0
2021-10-29 15:50:00,38.35,38.44,38.34,38.4,401656.0,36.883,36.9696,36.8734,36.9311,401656.0
2021-11-01 09:30:00,38.46,38.7,38.39,38.63,146620.0,36.9888,37.2197,36.9215,37.1523,146620.0
2021-11-01 09:40:00,38.65,38.83,38.63,38.78,65564.0,37.1716,37.3447,37.1523,37.2966,65564.0
2021-11-01 09:50:00,38.78,38.81,38.6,38.6,91932.0,37.2966,37.3254,37.1235,37.1235,91932.0
2021-11-01 10:00:00,38.63,38.76,38.55,38.72,55378.0,37.1523,37.2774,37.0754,37.2389,55378.0
2021-11-01 10:10:00,38.72,38.72,38.59,38.63,50938.0,37.2389,37.2389,37.1139,37.1523,50938.0
2021-11-01 10:20:00,38.65,38.66,38.53,38.56,49538.0,37.1716,37.1812,37.0562,37.085,49538.0
2021-11-01 10:30:00,38.55,38.58,38.49,38.52,42112.0,37.0754,37.1042,37.0177,37.0465,42112.0
2021-11-01 10:40:00,38.52,38.56,38.42,38.44,49864.0,37.0465,37.085,36.9504,36.9696,49864.0
2021-11-01 10:50:00,38.44,38.46,38.35,38.35,34002.0,36.9696,36.9888,36.883,36.883,34002.0
2021-11-01 11:00:00,38.35,38.44,38.34,38.4,36178.0,36.883,36.9696,36.8734,36.9311,36178.0
2021-11-01 11:10:00,38.38,38.39,38.31,38.35,38996.0,36.9119,36.9215,36.8446,36.883,38996.0
2021-11-01 11:20:00,38.34,38.38,38.34,38.35,24946.0,36.8734,36.9119,36.8734,36.883,24946.0
2021-11-01 11:30:00,38.35,38.36,38.3,38.33,48582.0,36.883,36.8927,36.835,36.8638,48582.0
2021-11-01 11:40:00,38.35,38.36,38.3,38.35,62150.0,36.883,36.8927,36.835,36.883,62150.0
2021-11-01 11:50:00,38.34,38.41,38.32,38.41,22892.0,36.8734,36.9407,36.8542,36.9407,22892.0
2021-11-01 12:00:00,38.39,38.4,38.35,38.36,46008.0,36.9215,36.9311,36.883,36.8927,46008.0
2021-11-01 12:10:00,38.36,38.36,38.3,38.35,68220.0,36.8927,36.8927,36.835,36.883,68220.0
2021-11-01 12:20:00,38.35,38.43,38.31,38.4,117406.0,36.883,36.96,36.8446,36.9311,117406.0
2021-11-01 12:30:00,38.41,38.42,38.38,38.4,46380.0,36.9407,36.9504,36.9119,36.9311,46380.0
2021-11-01 12:40:00,38.41,38.44,38.37,38.43,77192.0,36.9407,36.9696,36.9023,36.96,77192.0
2021-11-01 12:50:00,38.43,38.49,38.42,38.49,50394.0,36.96,37.0177,36.9504,37.0177,50394.0
2021-11-01 13:00:00,38.48,38.5,38.45,38.48,24642.0,37.0081,37.0273,36.9792,37.0081,24642.0
2021-11-01 13:10:00,38.48,38.6,38.47,38.58,82182.0,37.0081,37.1235,36.9985,37.1042,82182.0
2021-11-01 13:20:00,38.59,38.59,38.48,38.51,46628.0,37.1139,37.1139,37.0081,37.0369,46628.0
2021-11-01 13:30:00,38.51,38.54,38.49,38.52,60408.0,37.0369,37.0658,37.0177,37.0465,60408.0
2021-11-01 13:40:00,38.51,38.51,38.44,38.49,39044.0,37.0369,37.0369,36.9696,37.0177,39044.0
2021-11-01 13:50:00,38.49,38.49,38.43,38.44,42414.0,37.0177,37.0177,36.96,36.9696,42414.0
2021-11-01 14:00:00,38.45,38.47,38.37,38.38,50336.0,36.9792,36.9985,36.9023,36.9119,50336.0
2021-11-01 14:10:00,38.4,38.41,38.34,38.35,39120.0,36.9311,36.9407,36.8734,36.883,39120.0
2021-11-01 14:20:00,38.35,38.4,38.34,38.35,38762.0,36.883,36.9311,36.8734,36.883,38762.0
2021-11-01 14:30:00,38.35,38.42,38.35,38.37,46206.0,36.883,36.9504,36.883,36.9023,46206.0
2021-11-01 14:40:00,38.37,38.41,38.37,38.41,34258.0,36.9023,36.9407,36.9023,36.9407,34258.0
2021-11-01 14:50:00,38.41,38.41,38.37,38.39,55106.0,36.9407,36.9407,36.9023,36.9215,55106.0
2021-11-01 15:00:00,38.38,38.41,38.37,38.41,50294.0,36.9119,36.9407,36.9023,36.9407,50294.0
2021-11-01 15:10:00,38.41,38.47,38.4,38.44,86212.0,36.9407,36.9985,36.9311,36.9696,86212.0
2021-11-01 15:20:00,38.44,38.47,38.42,38.42,67160.0,36.9696,36.9985,36.9504,36.9504,67160.0
2021-11-01 15:30:00,38.43,38.46,38.38,38.4,69808.0,36.96,36.9888,36.9119,36.9311,69808.0
2021-11-01 15:40:00,38.4,38.43,38.38,38.41,134078.0,36.9311,36.96,36.9119,36.9407,134078.0
2021-11-01 15:50:00,38.41,38.49,38.4,38.48,435134.0,36.9407,37.0177,36.9311,37.0081,435134.0
2021-11-02 09:30:00,38.46,38.73,38.46,38.73,84040.0,36.9888,37.2485,36.9888,37.2485,84040.0
2021-11-02 09:40:00,38.7,38.82,38.59,38.79,45942.0,37.2197,37.3351,37.1139,37.3062,45942.0
2021-11-02 09:50:00,38.77,38.94,38.72,38.91,47240.0,37.287,37.4505,37.2389,37.4216,47240.0
2021-11-02 10:00:00,38.92,39.04,38.85,39.02,56272.0,37.4312,37.5466,37.3639,37.5274,56272.0
2021-11-02 10:10:00,39.02,39.1,38.98,39.09,57736.0,37.5274,37.6044,37.4889,37.5947,57736.0
2021-11-02 10:20:00,39.08,39.13,39.07,39.1,100722.0,37.5851,37.6332,37.5755,37.6044,100722.0
2021-11-02 10:30:00,39.1,39.18,39.06,39.17,52132.0,37.6044,37.6813,37.5659,37.6717,52132.0
2021-11-02 10:40:00,39.17,39.2,39.17,39.17,37962.0,37.6717,37.7005,37.6717,37.6717,37962.0
2021-11-02 10:50:00,39.16,39.26,39.14,39.26,48544.0,37.6621,37.7582,37.6428,37.7582,48544.0
2021-11-02 11:00:00,39.26,39.32,39.24,39.31,80548.0,37.7582,37.8159,37.739,37.8063,80548.0
2021-11-02 11:10:00,39.31,39.35,39.16,39.23,117944.0,37.8063,37.8448,37.6621,37.7294,117944.0
2021-11-02 11:20:00,39.24,39.27,39.19,39.26,53448.0,37.739,37.7679,37.6909,37.7582,53448.0
2021-11-02 11:30:00,39.26,39.26,39.21,39.24,26798.0,37.7582,37.7582,37.7101,37.739,26798.0
2021-11-02 11:40:00,39.24,39.27,39.22,39.22,49024.0,37.739,37.7679,37.7198,37.7198,49024.0
2021-11-02 11:50:00,39.21,39.23,39.13,39.16,57744.0,37.7101,37.7294,37.6332,37.6621,57744.0
2021-11-02 12:00:00,39.16,39.19,39.15,39.15,38448.0,37.6621,37.6909,37.6524,37.6524,38448.0
2021-11-02 12:10:00,39.15,39.2,39.12,39.19,30584.0,37.6524,37.7005,37.6236,37.6909,30584.0
2021-11-02 12:20:00,39.2,39.24,39.2,39.24,40670.0,37.7005,37.739,37.7005,37.739,40670.0
2021-11-02 12:30:00,39.24,39.27,39.23,39.24,36148.0,37.739,37.7679,37.7294,37.739,36148.0
2021-11-02 12:40:00,39.24,39.25,39.22,39.22,17138.0,37.739,37.7486,37.7198,37.7198,17138.0
2021-11-02 12:50:00,39.23,39.25,39.22,39.22,28564.0,37.7294,37.7486,37.7198,37.7198,28564.0
2021-11-02 13:00:00,39.22,39.23,39.16,39.17,34480.0,37.7198,37.7294,37.6621,37.6717,34480.0
2021-11-02 13:10:00,39.17,39.17,39.1,39.14,36750.0,37.6717,37.6717,37.6044,37.6428,36750.0
2021-11-02 13:20:00,39.14,39.15,39.06,39.08,54378.0,37.6428,37.6524,37.5659,37.5851,54378.0
2021-11-02 13:30:00,39.08,39.09,39.02,39.03,38850.0,37.5851,37.5947,37.5274,37.537,38850.0
2021-11-02 13:40:00,39.03,39.09,39.02,39.08,38376.0,37.537,37.5947,37.5274,37.5851,38376.0
2021-11-02 13:50:00,39.09,39.1,39.05,39.08,44624.0,37.5947,37.6044,37.5563,37.5851,44624.0
2021-11-02 14:00:00,39.07,39.08,38.97,38.98,101260.0,37.5755,37.5851,37.4793,37.4889,101260.0
2021-11-02 14:10:00,38.97,38.97,38.9,38.92,113196.0,37.4793,37.4793,37.412,37.4312,113196.0
2021-11-02 14:20:00,38.92,38.93,38.84,38.85,110462.0,37.4312,37.4409,37.3543,37.3639,110462.0
2021-11-02 14:30:00,38.85,38.89,38.85,38.88,50210.0,37.3639,37.4024,37.3639,37.3928,50210.0
2021-11-02 14:40:00,38.88,38.91,38.86,38.87,73476.0,37.3928,37.4216,37.3735,37.3832,73476.0
2021-11-02 14:50:00,38.87,38.91,38.86,38.9,56622.0,37.3832,37.4216,37.3735,37.412,56622.0
2021-11-02 15:00:00,38.9,38.97,38.9,38.97,58754.0,37.412,37.4793,37.412,37.4793,58754.0
2021-11-02 15:10:00,38.97,38.98,38.92,38.93,69746.0,37.4793,37.4889,37.4312,37.4409,69746.0
2021-11-02 15:20:00,38.93,38.96,38.9,38.95,65478.0,37.4409,37.4697,37.412,37.4601,65478.0
2021-11-02 15:30:00,38.95,38.98,38.91,38.91,69306.0,37.4601,37.4889,37.4216,37.4216,69306.0
2021-11-02 15:40:00,38.91,38.98,38.91,38.98,95346.0,37.4216,37.4889,37.4216,37.4889,95346.0
2021-11-02 15:50:00,38.98,38.98,38.91,38.93,346604.0,37.4889,37.4889,37.4216,37.4409,346604.0
2021-11-03 09:30:00,38.79,38.9,38.7,38.74,78978.0,37.3062,37.412,37.2197,37.2581,78978.0
2021-11-03 09:40:00,38.73,38.76,38.64,38.69,44242.0,37.2485,37.2774,37.1619,37.21,44242.0
2021-11-03 09:50:00,38.69,38.69,38.51,38.66,37066.0,37.21,37.21,37.0369,37.1812,37066.0
2021-11-03 10:00:00,38.66,38.68,38.58,38.58,57610.0,37.1812,37.2004,37.1042,37.1042,57610.0
2021-11-03 10:10:00,38.59,38.62,38.51,38.52,54110.0,37.1139,37.1427,37.0369,37.0465,54110.0
2021-11-03 10:20:00,38.52,38.66,38.48,38.66,28334.0,37.0465,37.1812,37.0081,37.1812,28334.0
2021-11-03 10:30:00,38.66,38.74,38.66,38.74,22500.0,37.1812,37.2581,37.1812,37.2581,22500.0
2021-11-03 10:40:00,38.73,38.77,38.73,38.77,16754.0,37.2485,37.287,37.2485,37.287,16754.0
2021-11-03 10:50:00,38.77,38.88,38.77,38.88,19614.0,37.287,37.3928,37.287,37.3928,19614.0
2021-11-03 11:00:00,38.88,38.88,38.76,38.77,19344.0,37.3928,37.3928,37.2774,37.287,19344.0
2021-11-03 11:10:00,38.77,38.78,38.73,38.73,16528.0,37.287,37.2966,37.2485,37.2485,16528.0
2021-11-03 11:20:00,38.73,38.76,38.72,38.74,13040.0,37.2485,37.2774,37.2389,37.2581,13040.0
2021-11-03 11:30:00,38.74,38.78,38.74,38.76,15284.0,37.2581,37.2966,37.2581,37.2774,15284.0
2021-11-03 11:40:00,38.76,38.79,38.75,38.77,19494.0,37.2774,37.3062,37.2677,37.287,19494.0
2021-11-03 11:50:00,38.77,38.84,38.77,38.8,36742.0,37.287,37.3543,37.287,37.3158,36742.0
2021-11-03 12:00:00,38.77,38.81,38.77,38.79,15584.0,37.287,37.3254,37.287,37.3062,15584.0
2021-11-03 12:10:00,38.78,38.82,38.77,38.82,24020.0,37.2966,37.3351,37.287,37.3351,24020.0
2021-11-03 12:20:00,38.82,38.85,38.81,38.84,22714.0,37.3351,37.3639,37.3254,37.3543,22714.0
2021-11-03 12:30:00,38.83,38.85,38.81,38.81,44040.0,37.3447,37.3639,37.3254,37.3254,44040.0
2021-11-03 12:40:00,38.82,38.85,38.8,38.8,21628.0,37.3351,37.3639,37.3158,37.3158,21628.0
2021-11-03 12:50:00,38.79,38.83,38.78,38.83,21102.0,37.3062,37.3447,37.2966,37.3447,21102.0
2021-11-03 13:00:00,38.83,38.89,38.81,38.89,23182.0,37.3447,37.4024,37.3254,37.4024,23182.0
2021-11-03 13:10:00,38.89,38.92,38.88,38.91,31892.0,37.4024,37.4312,37.3928,37.4216,31892.0
2021-11-03 13:20:00,38.92,38.92,38.87,38.9,18706.0,37.4312,37.4312,37.3832,37.412,18706.0
2021-11-03 13:30:00,38.91,38.92,38.87,38.9,29030.0,37.4216,37.4312,37.3832,37.412,29030.0
2021-11-03 13:40:00,38.9,38.91,38.86,38.87,17630.0,37.412,37.4216,37.3735,37.3832,17630.0
2021-11-03 13:50:00,38.88,38.97,38.88,38.96,21526.0,37.3928,37.4793,37.3928,37.4697,21526.0
2021-11-03 14:00:00,38.95,39.07,38.92,39.06,39430.0,37.4601,37.5755,37.4312,37.5659,39430.0
2021-11-03 14:10:00,39.05,39.08,39.01,39.08,32138.0,37.5563,37.5851,37.5178,37.5851,32138.0
2021-11-03 14:20:00,39.07,39.1,39.06,39.07,27424.0,37.5755,37.6044,37.5659,37.5755,27424.0
2021-11-03 14:30:00,39.08,39.11,39.07,39.07,38902.0,37.5851,37.614,37.5755,37.5755,38902.0
2021-11-03 14:40:00,39.09,39.2,39.08,39.19,40872.0,37.5947,37.7005,37.5851,37.6909,40872.0
2021-11-03 14:50:00,39.22,39.24,39.19,39.23,46226.0,37.7198,37.739,37.6909,37.7294,46226.0
2021-11-03 15:00:00,39.22,39.24,39.19,39.24,48728.0,37.7198,37.739,37.6909,37.739,48728.0
2021-11-03 15:10:00,39.23,39.24,39.18,39.2,36090.0,37.7294,37.739,37.6813,37.7005,36090.0
2021-11-03 15:20:00,39.19,39.22,39.15,39.17,27458.0,37.6909,37.7198,37.6524,37.6717,27458.0
2021-11-03 15:30:00,39.18,39.2,39.15,39.16,53798.0,37.6813,37.7005,37.6524,37.6621,53798.0
2021-11-03 15:40:00,39.17,39.26,39.16,39.24,98488.0,37.6717,37.7582,37.6621,37.739,98488.0
2021-11-03 15:50:00,39.24,39.24,39.18,39.18,280110.0,37.739,37.739,37.6813,37.6813,280110.0
2021-11-04 09:30:00,39.36,39.43,39.17,39.21,79946.0,37.8544,37.9217,37.6717,37.7101,79946.0
2021-11-04 09:40:00,39.24,39.3,39.14,39.14,23706.0,37.739,37.7967,37.6428,37.6428,23706.0
2021-11-04 09:50:00,39.14,39.37,39.13,39.35,18004.0,37.6428,37.864,37.6332,37.8448,18004.0
2021-11-04 10:00:00,39.34,39.41,39.32,39.32,60998.0,37.8352,37.9025,37.8159,37.8159,60998.0
2021-11-04 10:10:00,39.33,39.35,39.24,39.3,42298.0,37.8256,37.8448,37.739,37.7967,42298.0
2021-11-04 10:20:00,39.31,39.31,39.18,39.2,31228.0,37.8063,37.8063,37.6813,37.7005,31228.0
2021-11-04 10:30:00,39.21,39.21,39.08,39.17,63514.0,37.7101,37.7101,37.5851,37.6717,63514.0
2021-11-04 10:40:00,39.17,39.24,39.13,39.24,35088.0,37.6717,37.739,37.6332,37.739,35088.0
2021-11-04 10:50:00,39.25,39.29,39.23,39.27,16406.0,37.7486,37.7871,37.7294,37.7679,16406.0
2021-11-04 11:00:00,39.25,39.26,39.22,39.25,12348.0,37.7486,37.7582,37.7198,37.7486,12348.0
2021-11-04 11:10:00,39.26,39.32,39.23,39.27,18522.0,37.7582,37.8159,37.7294,37.7679,18522.0
2021-11-04 11:20:00,39.27,39.27,39.15,39.21,18614.0,37.7679,37.7679,37.6524,37.7101,18614.0
2021-11-04 11:30:00,39.19,39.27,39.19,39.24,26348.0,37.6909,37.7679,37.6909,37.739,26348.0
2021-11-04 11:40:00,39.23,39.28,39.21,39.24,23948.0,37.7294,37.7775,37.7101,37.739,23948.0
2021-11-04 11:50:00,39.23,39.32,39.22,39.3,19200.0,37.7294,37.8159,37.7198,37.7967,19200.0
2021-11-04 12:00:00,39.29,39.3,39.27,39.28,46568.0,37.7871,37.7967,37.7679,37.7775,46568.0
2021-11-04 12:10:00,39.27,39.29,39.22,39.22,19252.0,37.7679,37.7871,37.7198,37.7198,19252.0
2021-11-04 12:20:00,39.22,39.24,39.21,39.23,12882.0,37.7198,37.739,37.7101,37.7294,12882.0
2021-11-04 12:30:00,39.23,39.24,39.21,39.22,18546.0,37.7294,37.739,37.7101,37.7198,18546.0
2021-11-04 12:40:00,39.23,39.29,39.21,39.28,19108.0,37.7294,37.7871,37.7101,37.7775,19108.0
2021-11-04 12:50:00,39.27,39.3,39.27,39.28,20422.0,37.7679,37.7967,37.7679,37.7775,20422.0
2021-11-04 13:00:00,39.29,39.3,39.23,39.23,26688.0,37.7871,37.7967,37.7294,37.7294,26688.0
2021-11-04 13:10:00,39.24,39.31,39.24,39.31,55768.0,37.739,37.8063,37.739,37.8063,55768.0
2021-11-04 13:20:00,39.32,39.33,39.3,39.33,30120.0,37.8159,37.8256,37.7967,37.8256,30120.0
2021-11-04 13:30:00,39.34,39.37,39.33,39.37,31846.0,37.8352,37.864,37.8256,37.864,31846.0
2021-11-04 13:40:00,39.38,39.45,39.37,39.43,34986.0,37.8736,37.941,37.864,37.9217,34986.0
2021-11-04 13:50:00,39.43,39.45,39.41,39.44,38118.0,37.9217,37.941,37.9025,37.9313,38118.0
2021-11-04 14:00:00,39.44,39.48,39.38,39.48,58366.0,37.9313,37.9698,37.8736,37.9698,58366.0
2021-11-04 14:10:00,39.47,39.51,39.44,39.5,53514.0,37.9602,37.9987,37.9313,37.9891,53514.0
2021-11-04 14:20:00,39.51,39.54,39.51,39.54,50398.0,37.9987,38.0275,37.9987,38.0275,50398.0
2021-11-04 14:30:00,39.54,39.54,39.48,39.48,20824.0,38.0275,38.0275,37.9698,37.9698,20824.0
2021-11-04 14:40:00,39.48,39.52,39.48,39.51,41660.0,37.9698,38.0083,37.9698,37.9987,41660.0
2021-11-04 14:50:00,39.51,39.54,39.48,39.48,110954.0,37.9987,38.0275,37.9698,37.9698,110954.0
2021-11-04 15:00:00,39.47,39.52,39.45,39.46,44308.0,37.9602,38.0083,37.941,37.9506,44308.0
2021-11-04 15:10:00,39.46,39.5,39.45,39.47,28952.0,37.9506,37.9891,37.941,37.9602,28952.0
2021-11-04 15:20:00,39.48,39.55,39.48,39.49,28678.0,37.9698,38.0371,37.9698,37.9794,28678.0
2021-11-04 15:30:00,39.49,39.51,39.48,39.51,62534.0,37.9794,37.9987,37.9698,37.9987,62534.0
2021-11-04 15:40:00,39.51,39.52,39.47,39.47,94794.0,37.9987,38.0083,37.9602,37.9602,94794.0
2021-11-04 15:50:00,39.46,39.57,39.46,39.57,338042.0,37.9506,38.0564,37.9506,38.0564,338042.0
2021-11-05 09:30:00,40.0,40.1,39.88,40.01,304844.0,38.4699,38.5661,38.3545,38.4795,304844.0
2021-11-05 09:40:00,40.02,40.27,40.02,40.22,96232.0,38.4892,38.7296,38.4892,38.6815,96232.0
2021-11-05 09:50:00,40.22,40.34,40.16,40.34,48486.0,38.6815,38.7969,38.6238,38.7969,48486.0
2021-11-05 10:00:00,40.34,40.48,40.34,40.42,57674.0,38.7969,38.9316,38.7969,38.8739,57674.0
2021-11-05 10:10:00,40.42,40.45,40.35,40.43,61372.0,38.8739,38.9027,38.8065,38.8835,61372.0
2021-11-05 10:20:00,40.43,40.47,40.38,40.44,114990.0,38.8835,38.9219,38.8354,38.8931,114990.0
2021-11-05 10:30:00,40.44,40.49,40.38,40.42,58574.0,38.8931,38.9412,38.8354,38.8739,58574.0
2021-11-05 10:40:00,40.42,40.57,40.41,40.55,67810.0,38.8739,39.0181,38.8642,38.9989,67810.0
2021-11-05 10:50:00,40.53,40.57,40.49,40.57,72186.0,38.9797,39.0181,38.9412,39.0181,72186.0
2021-11-05 11:00:00,40.59,40.63,40.57,40.61,47620.0,39.0374,39.0758,39.0181,39.0566,47620.0
2021-11-05 11:10:00,40.62,40.67,40.59,40.64,66024.0,39.0662,39.1143,39.0374,39.0854,66024.0
2021-11-05 11:20:00,40.64,40.66,40.56,40.58,46692.0,39.0854,39.1047,39.0085,39.0277,46692.0
2021-11-05 11:30:00,40.58,40.67,40.54,40.66,60496.0,39.0277,39.1143,38.9893,39.1047,60496.0
2021-11-05 11:40:00,40.66,40.67,40.57,40.61,53492.0,39.1047,39.1143,39.0181,39.0566,53492.0
2021-11-05 11:50:00,40.6,40.61,40.54,40.56,32964.0,39.047,39.0566,38.9893,39.0085,32964.0
2021-11-05 12:00:00,40.55,40.59,40.52,40.54,25516.0,38.9989,39.0374,38.97,38.9893,25516.0
2021-11-05 12:10:00,40.54,40.58,40.52,40.56,26682.0,38.9893,39.0277,38.97,39.0085,26682.0
2021-11-05 12:20:00,40.56,40.59,40.54,40.56,23686.0,39.0085,39.0374,38.9893,39.0085,23686.0
2021-11-05 12:30:00,40.56,40.56,40.47,40.51,19850.0,39.0085,39.0085,38.9219,38.9604,19850.0
2021-11-05 12:40:00,40.49,40.49,40.41,40.46,25586.0,38.9412,38.9412,38.8642,38.9123,25586.0
2021-11-05 12:50:00,40.46,40.63,40.44,40.55,201590.0,38.9123,39.0758,38.8931,38.9989,201590.0
2021-11-05 13:00:00,40.56,40.59,40.53,40.53,20362.0,39.0085,39.0374,38.9797,38.9797,20362.0
2021-11-05 13:10:00,40.53,40.56,40.51,40.55,20510.0,38.9797,39.0085,38.9604,38.9989,20510.0
2021-11-05 13:20:00,40.54,40.55,40.32,40.33,32342.0,38.9893,38.9989,38.7777,38.7873,32342.0
2021-11-05 13:30:00,40.34,40.44,40.34,40.42,36786.0,38.7969,38.8931,38.7969,38.8739,36786.0
2021-11-05 13:40:00,40.41,40.41,40.36,40.38,30640.0,38.8642,38.8642,38.8162,38.8354,30640.0
2021-11-05 13:50:00,40.4,40.55,40.4,40.49,98902.0,38.8546,38.9989,38.8546,38.9412,98902.0
2021-11-05 14:00:00,40.49,40.56,40.49,40.55,31104.0,38.9412,39.0085,38.9412,38.9989,31104.0
2021-11-05 14:10:00,40.56,40.6,40.52,40.6,62264.0,39.0085,39.047,38.97,39.047,62264.0
2021-11-05 14:20:00,40.6,40.61,40.5,40.57,38002.0,39.047,39.0566,38.9508,39.0181,38002.0
2021-11-05 14:30:00,40.56,40.6,40.55,40.58,34724.0,39.0085,39.047,38.9989,39.0277,34724.0
2021-11-05 14:40:00,40.58,40.59,40.55,40.56,28426.0,39.0277,39.0374,38.9989,39.0085,28426.0
2021-11-05 14:50:00,40.56,40.61,40.52,40.54,94566.0,39.0085,39.0566,38.97,38.9893,94566.0
2021-11-05 15:00:00,40.55,40.57,40.48,40.54,49860.0,38.9989,39.0181,38.9316,38.9893,49860.0
2021-11-05 15:10:00,40.54,40.63,40.5,40.62,203658.0,38.9893,39.0758,38.9508,39.0662,203658.0
2021-11-05 15:20:00,40.62,40.64,40.54,40.57,60400.0,39.0662,39.0854,38.9893,39.0181,60400.0
2021-11-05 15:30:00,40.57,40.72,40.55,40.72,106810.0,39.0181,39.1624,38.9989,39.1624,106810.0
2021-11-05 15:40:00,40.72,40.72,40.6,40.72,132630.0,39.1624,39.1624,39.047,39.1624,132630.0
2021-11-05 15:50:00,40.73,40.77,40.7,40.72,366216.0,39.172,39.2105,39.1432,39.1624,366216.0
2021-11-08 09:30:00,41.0,41.17,40.87,40.9,148126.0,39.4317,39.5952,39.3066,39.3355,148126.0
2021-11-08 09:40:00,40.88,40.93,40.72,40.77,70460.0,39.3163,39.3644,39.1624,39.2105,70460.0
2021-11-08 09:50:00,40.76,40.8,40.65,40.7,25320.0,39.2009,39.2393,39.0951,39.1432,25320.0
2021-11-08 10:00:00,40.71,40.81,40.62,40.73,85294.0,39.1528,39.2489,39.0662,39.172,85294.0
2021-11-08 10:10:00,40.71,40.91,40.71,40.8,34470.0,39.1528,39.3451,39.1528,39.2393,34470.0
2021-11-08 10:20:00,40.81,40.9,40.77,40.84,85564.0,39.2489,39.3355,39.2105,39.2778,85564.0
2021-11-08 10:30:00,40.83,40.91,40.8,40.82,48124.0,39.2682,39.3451,39.2393,39.2586,48124.0
2021-11-08 10:40:00,40.83,40.91,40.78,40.87,83078.0,39.2682,39.3451,39.2201,39.3066,83078.0
2021-11-08 10:50:00,40.88,40.93,40.85,40.89,44986.0,39.3163,39.3644,39.2874,39.3259,44986.0
2021-11-08 11:00:00,40.88,40.91,40.82,40.85,64420.0,39.3163,39.3451,39.2586,39.2874,64420.0
2021-11-08 11:10:00,40.85,40.91,40.8,40.9,57490.0,39.2874,39.3451,39.2393,39.3355,57490.0
2021-11-08 11:20:00,40.9,41.02,40.87,41.01,97718.0,39.3355,39.4509,39.3066,39.4413,97718.0
2021-11-08 11:30:00,41.02,41.02,40.95,40.97,32424.0,39.4509,39.4509,39.3836,39.4028,32424.0
2021-11-08 11:40:00,40.98,41.04,40.95,41.02,41202.0,39.4124,39.4701,39.3836,39.4509,41202.0
2021-11-08 11:50:00,41.02,41.1,41.0,41.06,70644.0,39.4509,39.5278,39.4317,39.4894,70644.0
2021-11-08 12:00:00,41.05,41.08,41.02,41.06,30586.0,39.4798,39.5086,39.4509,39.4894,30586.0
2021-11-08 12:10:00,41.07,41.08,41.02,41.03,24746.0,39.499,39.5086,39.4509,39.4605,24746.0
2021-11-08 12:20:00,41.02,41.02,40.96,40.98,29282.0,39.4509,39.4509,39.3932,39.4124,29282.0
2021-11-08 12:30:00,40.97,40.99,40.94,40.96,32128.0,39.4028,39.4221,39.374,39.3932,32128.0
2021-11-08 12:40:00,40.96,41.0,40.95,40.95,26736.0,39.3932,39.4317,39.3836,39.3836,26736.0
2021-11-08 12:50:00,40.94,41.04,40.93,41.04,111154.0,39.374,39.4701,39.3644,39.4701,111154.0
2021-11-08 13:00:00,41.04,41.06,41.03,41.03,20506.0,39.4701,39.4894,39.4605,39.4605,20506.0
2021-11-08 13:10:00,41.02,41.06,40.98,40.98,55554.0,39.4509,39.4894,39.4124,39.4124,55554.0
2021-11-08 13:20:00,40.98,40.99,40.9,40.9,71288.0,39.4124,39.4221,39.3355,39.3355,71288.0
2021-11-08 13:30:00,40.91,41.02,40.89,40.96,159568.0,39.3451,39.4509,39.3259,39.3932,159568.0
2021-11-08 13:40:00,40.96,40.96,40.92,40.95,52112.0,39.3932,39.3932,39.3547,39.3836,52112.0
2021-11-08 13:50:00,40.95,40.96,40.9,40.92,64960.0,39.3836,39.3932,39.3355,39.3547,64960.0
2021-11-08 14:00:00,40.92,40.92,40.84,40.85,41984.0,39.3547,39.3547,39.2778,39.2874,41984.0
2021-11-08 14:10:00,40.85,40.88,40.82,40.88,100498.0,39.2874,39.3163,39.2586,39.3163,100498.0
2021-11-08 14:20:00,40.88,40.9,40.8,40.8,88160.0,39.3163,39.3355,39.2393,39.2393,88160.0
2021-11-08 14:30:00,40.8,40.86,40.79,40.86,78826.0,39.2393,39.297,39.2297,39.297,78826.0
2021-11-08 14:40:00,40.86,40.94,40.82,40.82,102900.0,39.297,39.374,39.2586,39.2586,102900.0
2021-11-08 14:50:00,40.83,40.87,40.79,40.85,82270.0,39.2682,39.3066,39.2297,39.2874,82270.0
2021-11-08 15:00:00,40.84,40.85,40.82,40.83,73392.0,39.2778,39.2874,39.2586,39.2682,73392.0
2021-11-08 15:10:00,40.83,40.84,40.8,40.81,55942.0,39.2682,39.2778,39.2393,39.2489,55942.0
2021-11-08 15:20:00,40.81,40.82,40.7,40.73,95284.0,39.2489,39.2586,39.1432,39.172,95284.0
2021-11-08 15:30:00,40.73,40.76,40.72,40.75,79866.0,39.172,39.2009,39.1624,39.1912,79866.0
2021-11-08 15:40:00,40.74,40.85,40.74,40.79,224500.0,39.1816,39.2874,39.1816,39.2297,224500.0
2021-11-08 15:50:00,40.79,40.87,40.77,40.83,568344.0,39.2297,39.3066,39.2105,39.2682,568344.0
2021-11-09 09:30:00,40.88,40.99,40.78,40.8,128520.0,39.3163,39.4221,39.2201,39.2393,128520.0
2021-11-09 09:40:00,40.84,40.97,40.84,40.91,25122.0,39.2778,39.4028,39.2778,39.3451,25122.0
2021-11-09 09:50:00,40.95,40.99,40.71,40.74,158772.0,39.3836,39.4221,39.1528,39.1816,158772.0
2021-11-09 10:00:00,40.74,40.86,40.7,40.85,43084.0,39.1816,39.297,39.1432,39.2874,43084.0
2021-11-09 10:10:00,40.84,40.95,40.83,40.84,34670.0,39.2778,39.3836,39.2682,39.2778,34670.0
2021-11-09 10:20:00,40.83,40.89,40.81,40.88,56286.0,39.2682,39.3259,39.2489,39.3163,56286.0
2021-11-09 10:30:00,40.9,40.98,40.89,40.96,43222.0,39.3355,39.4124,39.3259,39.3932,43222.0
2021-11-09 10:40:00,40.95,41.01,40.95,40.98,24260.0,39.3836,39.4413,39.3836,39.4124,24260.0
2021-11-09 10:50:00,40.96,40.98,40.91,40.93,48128.0,39.3932,39.4124,39.3451,39.3644,48128.0
2021-11-09 11:00:00,40.93,40.96,40.92,40.95,13412.0,39.3644,39.3932,39.3547,39.3836,13412.0
2021-11-09 11:10:00,40.95,40.97,40.88,40.96,21972.0,39.3836,39.4028,39.3163,39.3932,21972.0
2021-11-09 11:20:00,40.97,40.99,40.94,40.96,17624.0,39.4028,39.4221,39.374,39.3932,17624.0
2021-11-09 11:30:00,40.95,40.98,40.94,40.95,22938.0,39.3836,39.4124,39.374,39.3836,22938.0
2021-11-09 11:40:00,40.96,40.99,40.95,40.97,19936.0,39.3932,39.4221,39.3836,39.4028,19936.0
2021-11-09 11:50:00,40.96,40.97,40.9,40.93,22582.0,39.3932,39.4028,39.3355,39.3644,22582.0
2021-11-09 12:00:00,40.93,40.94,40.87,40.93,28510.0,39.3644,39.374,39.3066,39.3644,28510.0
2021-11-09 12:10:00,40.95,40.97,40.94,40.95,22400.0,39.3836,39.4028,39.374,39.3836,22400.0
2021-11-09 12:20:00,40.95,40.95,40.9,40.92,20362.0,39.3836,39.3836,39.3355,39.3547,20362.0
2021-11-09 12:30:00,40.92,40.98,40.92,40.94,18962.0,39.3547,39.4124,39.3547,39.374,18962.0
2021-11-09 12:40:00,40.95,40.99,40.92,40.97,32748.0,39.3836,39.4221,39.3547,39.4028,32748.0
2021-11-09 12:50:00,40.97,40.99,40.95,40.95,20892.0,39.4028,39.4221,39.3836,39.3836,20892.0
2021-11-09 13:00:00,40.97,41.01,40.96,40.99,22574.0,39.4028,39.4413,39.3932,39.4221,22574.0
2021-11-09 13:10:00,40.98,40.99,40.95,40.99,24526.0,39.4124,39.4221,39.3836,39.4221,24526.0
2021-11-09 13:20:00,40.98,40.98,40.9,40.91,20350.0,39.4124,39.4124,39.3355,39.3451,20350.0
2021-11-09 13:30:00,40.91,40.96,40.9,40.9,26156.0,39.3451,39.3932,39.3355,39.3355,26156.0
2021-11-09 13:40:00,40.9,41.01,40.89,40.94,150120.0,39.3355,39.4413,39.3259,39.374,150120.0
2021-11-09 13:50:00,40.94,40.95,40.91,40.93,20592.0,39.374,39.3836,39.3451,39.3644,20592.0
2021-11-09 14:00:00,40.92,40.96,40.92,40.93,25476.0,39.3547,39.3932,39.3547,39.3644,25476.0
2021-11-09 14:10:00,40.92,40.97,40.9,40.97,35260.0,39.3547,39.4028,39.3355,39.4028,35260.0
2021-11-09 14:20:00,40.96,40.99,40.95,40.97,34452.0,39.3932,39.4221,39.3836,39.4028,34452.0
2021-11-09 14:30:00,40.98,40.98,40.94,40.97,36094.0,39.4124,39.4124,39.374,39.4028,36094.0
2021-11-09 14:40:00,40.99,40.99,40.97,40.97,69262.0,39.4221,39.4221,39.4028,39.4028,69262.0
2021-11-09 14:50:00,40.96,41.02,40.94,41.02,62600.0,39.3932,39.4509,39.374,39.4509,62600.0
2021-11-09 15:00:00,41.02,41.04,41.0,41.04,44858.0,39.4509,39.4701,39.4317,39.4701,44858.0
2021-11-09 15:10:00,41.04,41.04,40.99,40.99,35444.0,39.4701,39.4701,39.4221,39.4221,35444.0
2021-11-09 15:20:00,40.99,41.13,40.99,41.12,75444.0,39.4221,39.5567,39.4221,39.5471,75444.0
2021-11-09 15:30:00,41.12,41.12,41.05,41.12,68102.0,39.5471,39.5471,39.4798,39.5471,68102.0
2021-11-09 15:40:00,41.13,41.13,41.09,41.1,91446.0,39.5567,39.5567,39.5182,39.5278,91446.0
2021-11-09 15:50:00,41.1,41.16,41.06,41.15,386868.0,39.5278,39.5856,39.4894,39.5759,386868.0
2021-11-10 09:30:00,40.88,41.16,40.88,41.07,91500.0,39.3163,39.5856,39.3163,39.499,91500.0
2021-11-10 09:40:00,41.07,41.13,40.98,41.04,41150.0,39.499,39.5567,39.4124,39.4701,41150.0
2021-11-10 09:50:00,41.07,41.15,41.04,41.1,53620.0,39.499,39.5759,39.4701,39.5278,53620.0
2021-11-10 10:00:00,41.1,41.13,41.05,41.13,23460.0,39.5278,39.5567,39.4798,39.5567,23460.0
2021-11-10 10:10:00,41.13,41.17,41.08,41.14,34108.0,39.5567,39.5952,39.5086,39.5663,34108.0
2021-11-10 10:20:00,41.15,41.16,41.07,41.07,15242.0,39.5759,39.5856,39.499,39.499,15242.0
2021-11-10 10:30:00,41.08,41.12,41.07,41.12,37914.0,39.5086,39.5471,39.499,39.5471,37914.0
2021-11-10 10:40:00,41.13,41.13,41.07,41.07,47606.0,39.5567,39.5567,39.499,39.499,47606.0
2021-11-10 10:50:00,41.08,41.12,41.07,41.1,16512.0,39.5086,39.5471,39.499,39.5278,16512.0
2021-11-10 11:00:00,41.09,41.21,41.07,41.2,81808.0,39.5182,39.6336,39.499,39.624,81808.0
2021-11-10 11:10:00,41.2,41.27,41.16,41.26,41562.0,39.624,39.6913,39.5856,39.6817,41562.0
2021-11-10 11:20:00,41.26,41.28,41.23,41.23,62220.0,39.6817,39.701,39.6529,39.6529,62220.0
2021-11-10 11:30:00,41.23,41.24,41.12,41.12,38222.0,39.6529,39.6625,39.5471,39.5471,38222.0
2021-11-10 11:40:00,41.12,41.16,41.08,41.15,34216.0,39.5471,39.5856,39.5086,39.5759,34216.0
2021-11-10 11:50:00,41.14,41.17,41.1,41.11,27788.0,39.5663,39.5952,39.5278,39.5375,27788.0
2021-11-10 12:00:00,41.12,41.14,41.1,41.12,24794.0,39.5471,39.5663,39.5278,39.5471,24794.0
2021-11-10 12:10:00,41.12,41.12,41.04,41.05,23080.0,39.5471,39.5471,39.4701,39.4798,23080.0
2021-11-10 12:20:00,41.08,41.08,40.97,40.99,84088.0,39.5086,39.5086,39.4028,39.4221,84088.0
2021-11-10 12:30:00,40.99,41.02,40.99,41.02,11518.0,39.4221,39.4509,39.4221,39.4509,11518.0
2021-11-10 12:40:00,41.02,41.02,40.91,40.92,15054.0,39.4509,39.4509,39.3451,39.3547,15054.0
2021-11-10 12:50:00,40.93,40.95,40.92,40.95,14320.0,39.3644,39.3836,39.3547,39.3836,14320.0
2021-11-10 13:00:00,40.95,40.97,40.81,40.87,38070.0,39.3836,39.4028,39.2489,39.3066,38070.0
2021-11-10 13:10:00,40.87,40.97,40.8,40.9,72992.0,39.3066,39.4028,39.2393,39.3355,72992.0
2021-11-10 13:20:00,40.91,40.96,40.88,40.94,45492.0,39.3451,39.3932,39.3163,39.374,45492.0
2021-11-10 13:30:00,40.92,40.97,40.92,40.94,24656.0,39.3547,39.4028,39.3547,39.374,24656.0
2021-11-10 13:40:00,40.94,40.94,40.87,40.91,29796.0,39.374,39.374,39.3066,39.3451,29796.0
2021-11-10 13:50:00,40.91,40.94,40.87,40.94,161360.0,39.3451,39.374,39.3066,39.374,161360.0
2021-11-10 14:00:00,40.92,40.98,40.88,40.98,112346.0,39.3547,39.4124,39.3163,39.4124,112346.0
2021-11-10 14:10:00,40.99,41.03,40.94,41.02,79328.0,39.4221,39.4605,39.374,39.4509,79328.0
2021-11-10 14:20:00,41.04,41.04,40.96,40.96,65760.0,39.4701,39.4701,39.3932,39.3932,65760.0
2021-11-10 14:30:00,40.97,40.99,40.94,40.94,40188.0,39.4028,39.4221,39.374,39.374,40188.0
2021-11-10 14:40:00,40.95,41.05,40.92,41.04,102322.0,39.3836,39.4798,39.3547,39.4701,102322.0
2021-11-10 14:50:00,41.04,41.06,41.01,41.04,43428.0,39.4701,39.4894,39.4413,39.4701,43428.0
2021-11-10 15:00:00,41.04,41.09,41.02,41.08,55172.0,39.4701,39.5182,39.4509,39.5086,55172.0
2021-11-10 15:10:00,41.09,41.1,41.06,41.1,47186.0,39.5182,39.5278,39.4894,39.5278,47186.0
2021-11-10 15:20:00,41.1,41.11,41.05,41.08,71708.0,39.5278,39.5375,39.4798,39.5086,71708.0
2021-11-10 15:30:00,41.09,41.1,41.02,41.08,88752.0,39.5182,39.5278,39.4509,39.5086,88752.0
2021-11-10 15:40:00,41.08,41.12,41.05,41.12,152318.0,39.5086,39.5471,39.4798,39.5471,152318.0
2021-11-10 15:50:00,41.12,41.19,41.12,41.14,568250.0,39.5471,39.6144,39.5471,39.5663,568250.0
2021-11-11 09:30:00,41.22,41.27,40.96,40.97,78634.0,39.6433,39.6913,39.3932,39.4028,78634.0
2021-11-11 09:40:00,40.97,41.27,40.97,41.27,27948.0,39.4028,39.6913,39.4028,39.6913,27948.0
2021-11-11 09:50:00,41.27,41.49,41.27,41.42,65474.0,39.6913,39.9029,39.6913,39.8356,65474.0
2021-11-11 10:00:00,41.38,41.4,41.24,41.25,37492.0,39.7971,39.8164,39.6625,39.6721,37492.0
2021-11-11 10:10:00,41.27,41.31,41.24,41.29,24870.0,39.6913,39.7298,39.6625,39.7106,24870.0
2021-11-11 10:20:00,41.28,41.32,41.25,41.31,16710.0,39.701,39.7394,39.6721,39.7298,16710.0
2021-11-11 10:30:00,41.3,41.33,41.27,41.31,19244.0,39.7202,39.7491,39.6913,39.7298,19244.0
2021-11-11 10:40:00,41.31,41.34,41.29,41.33,17430.0,39.7298,39.7587,39.7106,39.7491,17430.0
2021-11-11 10:50:00,41.34,41.35,41.2,41.2,124770.0,39.7587,39.7683,39.624,39.624,124770.0
2021-11-11 11:00:00,41.2,41.24,41.05,41.05,56684.0,39.624,39.6625,39.4798,39.4798,56684.0
2021-11-11 11:10:00,41.05,41.13,41.05,41.09,61434.0,39.4798,39.5567,39.4798,39.5182,61434.0
2021-11-11 11:20:00,41.09,41.15,41.06,41.13,41278.0,39.5182,39.5759,39.4894,39.5567,41278.0
2021-11-11 11:30:00,41.13,41.22,41.13,41.21,117070.0,39.5567,39.6433,39.5567,39.6336,117070.0
2021-11-11 11:40:00,41.21,41.23,41.15,41.21,80466.0,39.6336,39.6529,39.5759,39.6336,80466.0
2021-11-11 11:50:00,41.21,41.22,41.19,41.21,51148.0,39.6336,39.6433,39.6144,39.6336,51148.0
2021-11-11 12:00:00,41.22,41.27,41.2,41.24,55172.0,39.6433,39.6913,39.624,39.6625,55172.0
2021-11-11 12:10:00,41.24,41.3,41.23,41.3,54800.0,39.6625,39.7202,39.6529,39.7202,54800.0
2021-11-11 12:20:00,41.3,41.37,41.29,41.35,218220.0,39.7202,39.7875,39.7106,39.7683,218220.0
2021-11-11 12:30:00,41.36,41.41,41.35,41.38,233130.0,39.7779,39.826,39.7683,39.7971,233130.0
2021-11-11 12:40:00,41.38,41.38,41.33,41.35,19394.0,39.7971,39.7971,39.7491,39.7683,19394.0
2021-11-11 12:50:00,41.35,41.38,41.35,41.38,16504.0,39.7683,39.7971,39.7683,39.7971,16504.0
2021-11-11 13:00:00,41.38,41.38,41.29,41.29,21836.0,39.7971,39.7971,39.7106,39.7106,21836.0
2021-11-11 13:10:00,41.3,41.3,41.25,41.27,28960.0,39.7202,39.7202,39.6721,39.6913,28960.0
2021-11-11 13:20:00,41.27,41.34,41.27,41.34,32150.0,39.6913,39.7587,39.6913,39.7587,32150.0
2021-11-11 13:30:00,41.34,41.35,41.32,41.33,28232.0,39.7587,39.7683,39.7394,39.7491,28232.0
2021-11-11 13:40:00,41.32,41.34,41.3,41.34,18666.0,39.7394,39.7587,39.7202,39.7587,18666.0
2021-11-11 13:50:00,41.34,41.36,41.32,41.34,30414.0,39.7587,39.7779,39.7394,39.7587,30414.0
2021-11-11 14:00:00,41.33,41.37,41.32,41.37,26360.0,39.7491,39.7875,39.7394,39.7875,26360.0
2021-11-11 14:10:00,41.37,41.41,41.36,41.4,29160.0,39.7875,39.826,39.7779,39.8164,29160.0
2021-11-11 14:20:00,41.4,41.42,41.4,41.4,36186.0,39.8164,39.8356,39.8164,39.8164,36186.0
2021-11-11 14:30:00,41.41,41.46,41.4,41.45,40402.0,39.826,39.8741,39.8164,39.8645,40402.0
2021-11-11 14:40:00,41.46,41.47,41.44,41.46,53994.0,39.8741,39.8837,39.8548,39.8741,53994.0
2021-11-11 14:50:00,41.46,41.46,41.41,41.41,47444.0,39.8741,39.8741,39.826,39.826,47444.0
2021-11-11 15:00:00,41.41,41.44,41.39,41.43,58514.0,39.826,39.8548,39.8068,39.8452,58514.0
2021-11-11 15:10:00,41.42,41.46,41.41,41.46,56412.0,39.8356,39.8741,39.826,39.8741,56412.0
2021-11-11 15:20:00,41.45,41.59,41.45,41.57,149010.0,39.8645,39.9991,39.8645,39.9799,149010.0
2021-11-11 15:30:00,41.56,41.57,41.41,41.45,91654.0,39.9703,39.9799,39.826,39.8645,91654.0
2021-11-11 15:40:00,41.45,41.46,41.38,41.4,128146.0,39.8645,39.8741,39.7971,39.8164,128146.0
2021-11-11 15:50:00,41.4,41.46,41.37,41.41,403222.0,39.8164,39.8741,39.7875,39.826,403222.0
2021-11-12 09:30:00,41.58,41.67,41.31,41.38,72400.0,39.9895,40.076,39.7298,39.7971,72400.0
2021-11-12 09:40:00,41.43,41.63,41.38,41.6,34468.0,39.8452,40.0376,39.7971,40.0087,34468.0
2021-11-12 09:50:00,41.62,41.63,41.49,41.49,124532.0,40.028,40.0376,39.9029,39.9029,124532.0
2021-11-12 10:00:00,41.47,41.59,41.45,41.55,184120.0,39.8837,39.9991,39.8645,39.9606,184120.0
2021-11-12 10:10:00,41.57,41.58,41.48,41.58,90624.0,39.9799,39.9895,39.8933,39.9895,90624.0
2021-11-12 10:20:00,41.59,41.65,41.58,41.6,66122.0,39.9991,40.0568,39.9895,40.0087,66122.0
2021-11-12 10:30:00,41.58,41.7,41.57,41.67,49206.0,39.9895,40.1049,39.9799,40.076,49206.0
2021-11-12 10:40:00,41.68,41.8,41.68,41.78,70442.0,40.0857,40.2011,40.0857,40.1818,70442.0
2021-11-12 10:50:00,41.77,41.84,41.76,41.84,33802.0,40.1722,40.2395,40.1626,40.2395,33802.0
2021-11-12 11:00:00,41.85,41.93,41.85,41.91,50906.0,40.2492,40.3261,40.2492,40.3069,50906.0
2021-11-12 11:10:00,41.91,41.96,41.85,41.96,31602.0,40.3069,40.355,40.2492,40.355,31602.0
2021-11-12 11:20:00,41.95,41.96,41.85,41.88,26466.0,40.3453,40.355,40.2492,40.278,26466.0
2021-11-12 11:30:00,41.89,41.96,41.88,41.9,68054.0,40.2876,40.355,40.278,40.2972,68054.0
2021-11-12 11:40:00,41.91,41.94,41.9,41.94,29338.0,40.3069,40.3357,40.2972,40.3357,29338.0
2021-11-12 11:50:00,41.93,42.01,41.92,41.97,92418.0,40.3261,40.403,40.3165,40.3646,92418.0
2021-11-12 12:00:00,41.98,42.01,41.91,41.91,28780.0,40.3742,40.403,40.3069,40.3069,28780.0
2021-11-12 12:10:00,41.91,41.98,41.91,41.97,42644.0,40.3069,40.3742,40.3069,40.3646,42644.0
2021-11-12 12:20:00,41.97,41.97,41.9,41.94,29612.0,40.3646,40.3646,40.2972,40.3357,29612.0
2021-11-12 12:30:00,41.93,41.98,41.93,41.97,21004.0,40.3261,40.3742,40.3261,40.3646,21004.0
2021-11-12 12:40:00,41.97,41.99,41.93,41.95,42400.0,40.3646,40.3838,40.3261,40.3453,42400.0
2021-11-12 12:50:00,41.94,41.98,41.94,41.96,18122.0,40.3357,40.3742,40.3357,40.355,18122.0
2021-11-12 13:00:00,41.96,41.97,41.93,41.96,27200.0,40.355,40.3646,40.3261,40.355,27200.0
2021-11-12 13:10:00,41.96,42.02,41.96,42.02,18876.0,40.355,40.4127,40.355,40.4127,18876.0
2021-11-12 13:20:00,42.02,42.02,41.99,42.0,34640.0,40.4127,40.4127,40.3838,40.3934,34640.0
2021-11-12 13:30:00,42.01,42.03,42.0,42.01,25480.0,40.403,40.4223,40.3934,40.403,25480.0
2021-11-12 13:40:00,42.01,42.02,41.98,42.02,65254.0,40.403,40.4127,40.3742,40.4127,65254.0
2021-11-12 13:50:00,42.02,42.08,42.02,42.06,28220.0,40.4127,40.4704,40.4127,40.4511,28220.0
2021-11-12 14:00:00,42.06,42.06,42.01,42.02,25612.0,40.4511,40.4511,40.403,40.4127,25612.0
2021-11-12 14:10:00,42.01,42.06,41.99,42.01,42700.0,40.403,40.4511,40.3838,40.403,42700.0
2021-11-12 14:20:00,42.01,42.02,41.99,42.01,22804.0,40.403,40.4127,40.3838,40.403,22804.0
2021-11-12 14:30:00,42.02,42.05,41.99,42.05,36648.0,40.4127,40.4415,40.3838,40.4415,36648.0
2021-11-12 14:40:00,42.04,42.07,42.04,42.05,38148.0,40.4319,40.4607,40.4319,40.4415,38148.0
2021-11-12 14:50:00,42.05,42.09,42.02,42.08,47362.0,40.4415,40.48,40.4127,40.4704,47362.0
2021-11-12 15:00:00,42.08,42.09,42.05,42.09,38922.0,40.4704,40.48,40.4415,40.48,38922.0
2021-11-12 15:10:00,42.09,42.14,42.08,42.12,53426.0,40.48,40.5281,40.4704,40.5088,53426.0
2021-11-12 15:20:00,42.12,42.15,42.12,42.13,44402.0,40.5088,40.5377,40.5088,40.5185,44402.0
2021-11-12 15:30:00,42.13,42.2,42.13,42.17,84164.0,40.5185,40.5858,40.5185,40.5569,84164.0
2021-11-12 15:40:00,42.17,42.17,42.08,42.09,114792.0,40.5569,40.5569,40.4704,40.48,114792.0
2021-11-12 15:50:00,42.1,42.12,42.01,42.01,418160.0,40.4896,40.5088,40.403,40.403,418160.0
2021-11-15 09:30:00,42.02,42.21,41.79,41.99,136666.0,40.4127,40.5954,40.1915,40.3838,136666.0
2021-11-15 09:40:00,41.99,42.07,41.97,41.97,96004.0,40.3838,40.4607,40.3646,40.3646,96004.0
2021-11-15 09:50:00,41.98,42.09,41.94,42.02,56974.0,40.3742,40.48,40.3357,40.4127,56974.0
2021-11-15 10:00:00,42.02,42.06,41.91,42.05,70972.0,40.4127,40.4511,40.3069,40.4415,70972.0
2021-11-15 10:10:00,42.03,42.08,41.99,42.04,70426.0,40.4223,40.4704,40.3838,40.4319,70426.0
2021-11-15 10:20:00,42.02,42.1,42.0,42.04,24068.0,40.4127,40.4896,40.3934,40.4319,24068.0
2021-11-15 10:30:00,42.05,42.1,42.04,42.09,34310.0,40.4415,40.4896,40.4319,40.48,34310.0
2021-11-15 10:40:00,42.09,42.16,42.07,42.16,16872.0,40.48,40.5473,40.4607,40.5473,16872.0
2021-11-15 10:50:00,42.15,42.15,42.1,42.11,33970.0,40.5377,40.5377,40.4896,40.4992,33970.0
2021-11-15 11:00:00,42.11,42.17,42.1,42.13,109062.0,40.4992,40.5569,40.4896,40.5185,109062.0
2021-11-15 11:10:00,42.13,42.13,42.09,42.13,27546.0,40.5185,40.5185,40.48,40.5185,27546.0
2021-11-15 11:20:00,42.13,42.2,42.13,42.16,29020.0,40.5185,40.5858,40.5185,40.5473,29020.0
2021-11-15 11:30:00,42.16,42.2,42.1,42.19,28356.0,40.5473,40.5858,40.4896,40.5762,28356.0
2021-11-15 11:40:00,42.18,42.18,42.05,42.12,28896.0,40.5665,40.5665,40.4415,40.5088,28896.0
2021-11-15 11:50:00,42.12,42.15,42.09,42.15,16238.0,40.5088,40.5377,40.48,40.5377,16238.0
2021-11-15 12:00:00,42.16,42.19,42.13,42.17,38712.0,40.5473,40.5762,40.5185,40.5569,38712.0
2021-11-15 12:10:00,42.16,42.19,42.1,42.12,38392.0,40.5473,40.5762,40.4896,40.5088,38392.0
2021-11-15 12:20:00,42.12,42.13,42.08,42.1,40974.0,40.5088,40.5185,40.4704,40.4896,40974.0
2021-11-15 12:30:00,42.12,42.18,42.11,42.17,30200.0,40.5088,40.5665,40.4992,40.5569,30200.0
2021-11-15 12:40:00,42.18,42.24,42.15,42.23,114744.0,40.5665,40.6242,40.5377,40.6146,114744.0
2021-11-15 12:50:00,42.21,42.23,42.17,42.23,38874.0,40.5954,40.6146,40.5569,40.6146,38874.0
2021-11-15 13:00:00,42.24,42.26,42.22,42.25,30866.0,40.6242,40.6435,40.605,40.6339,30866.0
2021-11-15 13:10:00,42.24,42.27,42.23,42.24,62606.0,40.6242,40.6531,40.6146,40.6242,62606.0
2021-11-15 13:20:00,42.24,42.28,42.21,42.27,76020.0,40.6242,40.6627,40.5954,40.6531,76020.0
2021-11-15 13:30:00,42.27,42.29,42.26,42.26,69412.0,40.6531,40.6723,40.6435,40.6435,69412.0
2021-11-15 13:40:00,42.26,42.35,42.23,42.35,71944.0,40.6435,40.73,40.6146,40.73,71944.0
2021-11-15 13:50:00,42.34,42.37,42.26,42.27,90396.0,40.7204,40.7493,40.6435,40.6531,90396.0
2021-11-15 14:00:00,42.27,42.27,42.16,42.19,108978.0,40.6531,40.6531,40.5473,40.5762,108978.0
2021-11-15 14:10:00,42.19,42.33,42.19,42.24,435714.0,40.5762,40.7108,40.5762,40.6242,435714.0
2021-11-15 14:20:00,42.24,42.32,42.24,42.29,52460.0,40.6242,40.7012,40.6242,40.6723,52460.0
2021-11-15 14:30:00,42.29,42.4,42.26,42.4,97498.0,40.6723,40.7781,40.6435,40.7781,97498.0
2021-11-15 14:40:00,42.41,42.45,42.4,42.43,59292.0,40.7877,40.8262,40.7781,40.807,59292.0
2021-11-15 14:50:00,42.42,42.45,42.38,42.39,103722.0,40.7974,40.8262,40.7589,40.7685,103722.0
2021-11-15 15:00:00,42.4,42.45,42.39,42.42,134060.0,40.7781,40.8262,40.7685,40.7974,134060.0
2021-11-15 15:10:00,42.4,42.5,42.38,42.44,149806.0,40.7781,40.8743,40.7589,40.8166,149806.0
2021-11-15 15:20:00,42.43,42.5,42.42,42.45,84648.0,40.807,40.8743,40.7974,40.8262,84648.0
2021-11-15 15:30:00,42.45,42.49,42.41,42.42,120870.0,40.8262,40.8647,40.7877,40.7974,120870.0
2021-11-15 15:40:00,42.42,42.46,42.38,42.4,244338.0,40.7974,40.8358,40.7589,40.7781,244338.0
2021-11-15 15:50:00,42.39,42.49,42.36,42.49,541668.0,40.7685,40.8647,40.7397,40.8647,541668.0
2021-11-16 09:30:00,42.35,42.59,42.29,42.5,184726.0,40.73,40.9609,40.6723,40.8743,184726.0
2021-11-16 09:40:00,42.5,42.59,42.46,42.49,98102.0,40.8743,40.9609,40.8358,40.8647,98102.0
2021-11-16 09:50:00,42.5,42.5,42.37,42.38,107748.0,40.8743,40.8743,40.7493,40.7589,107748.0
2021-11-16 10:00:00,42.4,42.46,42.34,42.38,50646.0,40.7781,40.8358,40.7204,40.7589,50646.0
2021-11-16 10:10:00,42.37,42.44,42.37,42.42,33656.0,40.7493,40.8166,40.7493,40.7974,33656.0
2021-11-16 10:20:00,42.43,42.5,42.42,42.46,41966.0,40.807,40.8743,40.7974,40.8358,41966.0
2021-11-16 10:30:00,42.46,42.51,42.44,42.44,28392.0,40.8358,40.8839,40.8166,40.8166,28392.0
2021-11-16 10:40:00,42.43,42.51,42.42,42.49,156174.0,40.807,40.8839,40.7974,40.8647,156174.0
2021-11-16 10:50:00,42.49,42.56,42.49,42.5,62558.0,40.8647,40.932,40.8647,40.8743,62558.0
2021-11-16 11:00:00,42.5,42.58,42.5,42.58,63494.0,40.8743,40.9512,40.8743,40.9512,63494.0
2021-11-16 11:10:00,42.57,42.65,42.55,42.65,87478.0,40.9416,41.0186,40.9224,41.0186,87478.0
2021-11-16 11:20:00,42.65,42.66,42.57,42.59,59960.0,41.0186,41.0282,40.9416,40.9609,59960.0
2021-11-16 11:30:00,42.59,42.62,42.58,42.6,43098.0,40.9609,40.9897,40.9512,40.9705,43098.0
2021-11-16 11:40:00,42.6,42.66,42.6,42.66,28104.0,40.9705,41.0282,40.9705,41.0282,28104.0
2021-11-16 11:50:00,42.66,42.73,42.65,42.72,33504.0,41.0282,41.0955,41.0186,41.0859,33504.0
2021-11-16 12:00:00,42.71,42.75,42.68,42.68,60104.0,41.0763,41.1147,41.0474,41.0474,60104.0
2021-11-16 12:10:00,42.68,42.69,42.62,42.63,21720.0,41.0474,41.057,40.9897,40.9993,21720.0
2021-11-16 12:20:00,42.63,42.65,42.62,42.62,25252.0,40.9993,41.0186,40.9897,40.9897,25252.0
2021-11-16 12:30:00,42.62,42.77,42.6,42.74,68348.0,40.9897,41.134,40.9705,41.1051,68348.0
2021-11-16 12:40:00,42.74,42.81,42.73,42.78,57546.0,41.1051,41.1724,41.0955,41.1436,57546.0
2021-11-16 12:50:00,42.77,42.77,42.72,42.73,24146.0,41.134,41.134,41.0859,41.0955,24146.0
2021-11-16 13:00:00,42.73,42.79,42.72,42.72,363748.0,41.0955,41.1532,41.0859,41.0859,363748.0
2021-11-16 13:10:00,42.7,42.76,42.63,42.63,72438.0,41.0666,41.1244,40.9993,40.9993,72438.0
2021-11-16 13:20:00,42.63,42.66,42.57,42.57,43114.0,40.9993,41.0282,40.9416,40.9416,43114.0
2021-11-16 13:30:00,42.57,42.57,42.45,42.46,105740.0,40.9416,40.9416,40.8262,40.8358,105740.0
2021-11-16 13:40:00,42.45,42.55,42.42,42.55,266200.0,40.8262,40.9224,40.7974,40.9224,266200.0
2021-11-16 13:50:00,42.55,42.58,42.53,42.53,33842.0,40.9224,40.9512,40.9031,40.9031,33842.0
2021-11-16 14:00:00,42.53,42.63,42.53,42.62,84996.0,40.9031,40.9993,40.9031,40.9897,84996.0
2021-11-16 14:10:00,42.61,42.62,42.57,42.61,135456.0,40.9801,40.9897,40.9416,40.9801,135456.0
2021-11-16 14:20:00,42.61,42.68,42.58,42.68,79138.0,40.9801,41.0474,40.9512,41.0474,79138.0
2021-11-16 14:30:00,42.68,42.75,42.68,42.72,88520.0,41.0474,41.1147,41.0474,41.0859,88520.0
2021-11-16 14:40:00,42.73,42.73,42.66,42.71,162982.0,41.0955,41.0955,41.0282,41.0763,162982.0
2021-11-16 14:50:00,42.72,42.74,42.7,42.71,95056.0,41.0859,41.1051,41.0666,41.0763,95056.0
2021-11-16 15:00:00,42.71,42.74,42.71,42.74,113756.0,41.0763,41.1051,41.0763,41.1051,113756.0
2021-11-16 15:10:00,42.74,42.75,42.66,42.67,149430.0,41.1051,41.1147,41.0282,41.0378,149430.0
2021-11-16 15:20:00,42.66,42.67,42.63,42.67,70424.0,41.0282,41.0378,40.9993,41.0378,70424.0
2021-11-16 15:30:00,42.67,42.71,42.6,42.6,100728.0,41.0378,41.0763,40.9705,40.9705,100728.0
2021-11-16 15:40:00,42.59,42.6,42.5,42.51,242662.0,40.9609,40.9705,40.8743,40.8839,242662.0
2021-11-16 15:50:00,42.49,42.56,42.49,42.53,512772.0,40.8647,40.932,40.8647,40.9031,512772.0
2021-11-17 09:30:00,42.47,42.6,42.26,42.27,112324.0,40.8454,40.9705,40.6435,40.6531,112324.0
2021-11-17 09:40:00,42.29,42.46,42.29,42.33,62010.0,40.6723,40.8358,40.6723,40.7108,62010.0
2021-11-17 09:50:00,42.31,42.34,42.24,42.32,37806.0,40.6916,40.7204,40.6242,40.7012,37806.0
2021-11-17 10:00:00,42.3,42.31,42.22,42.28,47262.0,40.6819,40.6916,40.605,40.6627,47262.0
2021-11-17 10:10:00,42.3,42.4,42.27,42.37,24080.0,40.6819,40.7781,40.6531,40.7493,24080.0
2021-11-17 10:20:00,42.38,42.51,42.36,42.49,46630.0,40.7589,40.8839,40.7397,40.8647,46630.0
2021-11-17 10:30:00,42.51,42.62,42.49,42.62,41486.0,40.8839,40.9897,40.8647,40.9897,41486.0
2021-11-17 10:40:00,42.63,42.63,42.49,42.49,30984.0,40.9993,40.9993,40.8647,40.8647,30984.0
2021-11-17 10:50:00,42.49,42.52,42.47,42.5,18336.0,40.8647,40.8935,40.8454,40.8743,18336.0
2021-11-17 11:00:00,42.52,42.52,42.43,42.43,27798.0,40.8935,40.8935,40.807,40.807,27798.0
2021-11-17 11:10:00,42.44,42.48,42.4,42.41,27332.0,40.8166,40.8551,40.7781,40.7877,27332.0
2021-11-17 11:20:00,42.41,42.44,42.34,42.43,63342.0,40.7877,40.8166,40.7204,40.807,63342.0
2021-11-17 11:30:00,42.43,42.43,42.37,42.41,29024.0,40.807,40.807,40.7493,40.7877,29024.0
2021-11-17 11:40:00,42.41,42.44,42.37,42.44,32078.0,40.7877,40.8166,40.7493,40.8166,32078.0
2021-11-17 11:50:00,42.44,42.44,42.39,42.42,51748.0,40.8166,40.8166,40.7685,40.7974,51748.0
2021-11-17 12:00:00,42.42,42.46,42.4,42.41,44532.0,40.7974,40.8358,40.7781,40.7877,44532.0
2021-11-17 12:10:00,42.41,42.41,42.35,42.35,40436.0,40.7877,40.7877,40.73,40.73,40436.0
2021-11-17 12:20:00,42.35,42.41,42.34,42.35,33500.0,40.73,40.7877,40.7204,40.73,33500.0
2021-11-17 12:30:00,42.34,42.41,42.27,42.4,38790.0,40.7204,40.7877,40.6531,40.7781,38790.0
2021-11-17 12:40:00,42.4,42.42,42.38,42.42,21054.0,40.7781,40.7974,40.7589,40.7974,21054.0
2021-11-17 12:50:00,42.42,42.44,42.38,42.42,21556.0,40.7974,40.8166,40.7589,40.7974,21556.0
2021-11-17 13:00:00,42.42,42.43,42.39,42.4,29002.0,40.7974,40.807,40.7685,40.7781,29002.0
2021-11-17 13:10:00,42.39,42.41,42.34,42.35,39546.0,40.7685,40.7877,40.7204,40.73,39546.0
2021-11-17 13:20:00,42.34,42.35,42.33,42.35,18718.0,40.7204,40.73,40.7108,40.73,18718.0
2021-11-17 13:30:00,42.35,42.35,42.31,42.32,55270.0,40.73,40.73,40.6916,40.7012,55270.0
2021-11-17 13:40:00,42.32,42.32,42.29,42.31,46096.0,40.7012,40.7012,40.6723,40.6916,46096.0
2021-11-17 13:50:00,42.31,42.32,42.27,42.32,49098.0,40.6916,40.7012,40.6531,40.7012,49098.0
2021-11-17 14:00:00,42.32,42.35,42.3,42.35,30414.0,40.7012,40.73,40.6819,40.73,30414.0
2021-11-17 14:10:00,42.34,42.34,42.26,42.28,31646.0,40.7204,40.7204,40.6435,40.6627,31646.0
2021-11-17 14:20:00,42.28,42.3,42.24,42.3,37056.0,40.6627,40.6819,40.6242,40.6819,37056.0
2021-11-17 14:30:00,42.3,42.33,42.27,42.33,34532.0,40.6819,40.7108,40.6531,40.7108,34532.0
2021-11-17 14:40:00,42.33,42.35,42.32,42.35,25904.0,40.7108,40.73,40.7012,40.73,25904.0
2021-11-17 14:50:00,42.35,42.36,42.31,42.31,38118.0,40.73,40.7397,40.6916,40.6916,38118.0
2021-11-17 15:00:00,42.31,42.35,42.31,42.35,73402.0,40.6916,40.73,40.6916,40.73,73402.0
2021-11-17 15:10:00,42.35,42.38,42.32,42.35,58172.0,40.73,40.7589,40.7012,40.73,58172.0
2021-11-17 15:20:00,42.35,42.43,42.35,42.4,82868.0,40.73,40.807,40.73,40.7781,82868.0
2021-11-17 15:30:00,42.41,42.48,42.38,42.46,78012.0,40.7877,40.8551,40.7589,40.8358,78012.0
2021-11-17 15:40:00,42.46,42.52,42.44,42.49,109254.0,40.8358,40.8935,40.8166,40.8647,109254.0
2021-11-17 15:50:00,42.49,42.5,42.41,42.46,285918.0,40.8647,40.8743,40.7877,40.8358,285918.0
2021-11-18 09:30:00,42.53,42.69,42.34,42.46,77302.0,40.9031,41.057,40.7204,40.8358,77302.0
2021-11-18 09:40:00,42.45,42.57,42.35,42.38,145750.0,40.8262,40.9416,40.73,40.7589,145750.0
2021-11-18 09:50:00,42.38,42.45,42.25,42.31,118682.0,40.7589,40.8262,40.6339,40.6916,118682.0
2021-11-18 10:00:00,42.27,42.31,42.15,42.15,82468.0,40.6531,40.6916,40.5377,40.5377,82468.0
2021-11-18 10:10:00,42.15,42.15,42.02,42.02,44720.0,40.5377,40.5377,40.4127,40.4127,44720.0
2021-11-18 10:20:00,42.02,42.1,41.98,42.01,49076.0,40.4127,40.4896,40.3742,40.403,49076.0
2021-11-18 10:30:00,42.0,42.1,41.99,42.08,32758.0,40.3934,40.4896,40.3838,40.4704,32758.0
2021-11-18 10:40:00,42.08,42.13,42.02,42.12,39762.0,40.4704,40.5185,40.4127,40.5088,39762.0
2021-11-18 10:50:00,42.12,42.17,42.07,42.16,27398.0,40.5088,40.5569,40.4607,40.5473,27398.0
2021-11-18 11:00:00,42.16,42.2,42.09,42.17,21098.0,40.5473,40.5858,40.48,40.5569,21098.0
2021-11-18 11:10:00,42.19,42.24,42.17,42.22,23536.0,40.5762,40.6242,40.5569,40.605,23536.0
2021-11-18 11:20:00,42.22,42.27,42.2,42.24,26330.0,40.605,40.6531,40.5858,40.6242,26330.0
2021-11-18 11:30:00,42.24,42.26,42.17,42.24,25276.0,40.6242,40.6435,40.5569,40.6242,25276.0
2021-11-18 11:40:00,42.27,42.29,42.22,42.24,29516.0,40.6531,40.6723,40.605,40.6242,29516.0
2021-11-18 11:50:00,42.24,42.26,42.23,42.24,15760.0,40.6242,40.6435,40.6146,40.6242,15760.0
2021-11-18 12:00:00,42.24,42.3,42.23,42.27,24306.0,40.6242,40.6819,40.6146,40.6531,24306.0
2021-11-18 12:10:00,42.27,42.27,42.23,42.26,21078.0,40.6531,40.6531,40.6146,40.6435,21078.0
2021-11-18 12:20:00,42.26,42.34,42.24,42.32,21218.0,40.6435,40.7204,40.6242,40.7012,21218.0
2021-11-18 12:30:00,42.33,42.35,42.23,42.23,47882.0,40.7108,40.73,40.6146,40.6146,47882.0
2021-11-18 12:40:00,42.25,42.29,42.21,42.21,21152.0,40.6339,40.6723,40.5954,40.5954,21152.0
2021-11-18 12:50:00,42.2,42.23,42.17,42.23,22404.0,40.5858,40.6146,40.5569,40.6146,22404.0
2021-11-18 13:00:00,42.23,42.31,42.22,42.27,66384.0,40.6146,40.6916,40.605,40.6531,66384.0
2021-11-18 13:10:00,42.29,42.3,42.21,42.21,22448.0,40.6723,40.6819,40.5954,40.5954,22448.0
2021-11-18 13:20:00,42.21,42.24,42.18,42.18,24296.0,40.5954,40.6242,40.5665,40.5665,24296.0
2021-11-18 13:30:00,42.19,42.21,42.13,42.18,52292.0,40.5762,40.5954,40.5185,40.5665,52292.0
2021-11-18 13:40:00,42.18,42.22,42.15,42.21,14912.0,40.5665,40.605,40.5377,40.5954,14912.0
2021-11-18 13:50:00,42.2,42.2,42.16,42.19,26232.0,40.5858,40.5858,40.5473,40.5762,26232.0
2021-11-18 14:00:00,42.18,42.21,42.15,42.2,30952.0,40.5665,40.5954,40.5377,40.5858,30952.0
2021-11-18 14:10:00,42.2,42.28,42.19,42.26,22992.0,40.5858,40.6627,40.5762,40.6435,22992.0
2021-11-18 14:20:00,42.27,42.27,42.2,42.24,29676.0,40.6531,40.6531,40.5858,40.6242,29676.0
2021-11-18 14:30:00,42.24,42.29,42.21,42.28,21818.0,40.6242,40.6723,40.5954,40.6627,21818.0
2021-11-18 14:40:00,42.29,42.33,42.27,42.32,29760.0,40.6723,40.7108,40.6531,40.7012,29760.0
2021-11-18 14:50:00,42.32,42.37,42.32,42.36,22548.0,40.7012,40.7493,40.7012,40.7397,22548.0
2021-11-18 15:00:00,42.35,42.38,42.34,42.37,19548.0,40.73,40.7589,40.7204,40.7493,19548.0
2021-11-18 15:10:00,42.38,42.38,42.3,42.32,26990.0,40.7589,40.7589,40.6819,40.7012,26990.0
2021-11-18 15:20:00,42.31,42.37,42.3,42.35,25562.0,40.6916,40.7493,40.6819,40.73,25562.0
2021-11-18 15:30:00,42.34,42.35,42.28,42.29,38576.0,40.7204,40.73,40.6627,40.6723,38576.0
2021-11-18 15:40:00,42.29,42.34,42.25,42.31,118358.0,40.6723,40.7204,40.6339,40.6916,118358.0
2021-11-18 15:50:00,42.31,42.38,42.28,42.38,251004.0,40.6916,40.7589,40.6627,40.7589,251004.0
2021-11-19 09:30:00,42.45,42.53,42.27,42.53,298086.0,40.8262,40.9031,40.6531,40.9031,298086.0
2021-11-19 09:40:00,42.54,42.54,42.42,42.49,19730.0,40.9128,40.9128,40.7974,40.8647,19730.0
2021-11-19 09:50:00,42.59,42.7,42.52,42.69,28062.0,40.9609,41.0666,40.8935,41.057,28062.0
2021-11-19 10:00:00,42.63,42.7,42.52,42.57,23652.0,40.9993,41.0666,40.8935,40.9416,23652.0
2021-11-19 10:10:00,42.57,42.64,42.54,42.64,18708.0,40.9416,41.0089,40.9128,41.0089,18708.0
2021-11-19 10:20:00,42.61,42.63,42.55,42.56,17394.0,40.9801,40.9993,40.9224,40.932,17394.0
2021-11-19 10:30:00,42.56,42.7,42.56,42.7,19414.0,40.932,41.0666,40.932,41.0666,19414.0
2021-11-19 10:40:00,42.67,42.72,42.64,42.71,16240.0,41.0378,41.0859,41.0089,41.0763,16240.0
2021-11-19 10:50:00,42.71,42.74,42.63,42.67,24880.0,41.0763,41.1051,40.9993,41.0378,24880.0
2021-11-19 11:00:00,42.67,42.71,42.63,42.63,6978.0,41.0378,41.0763,40.9993,40.9993,6978.0
2021-11-19 11:10:00,42.65,42.69,42.61,42.69,23320.0,41.0186,41.057,40.9801,41.057,23320.0
2021-11-19 11:20:00,42.69,42.77,42.67,42.71,49684.0,41.057,41.134,41.0378,41.0763,49684.0
2021-11-19 11:30:00,42.71,42.75,42.69,42.7,20842.0,41.0763,41.1147,41.057,41.0666,20842.0
2021-11-19 11:40:00,42.7,42.74,42.7,42.71,14066.0,41.0666,41.1051,41.0666,41.0763,14066.0
2021-11-19 11:50:00,42.71,42.74,42.71,42.74,6822.0,41.0763,41.1051,41.0763,41.1051,6822.0
2021-11-19 12:00:00,42.74,42.78,42.74,42.77,11044.0,41.1051,41.1436,41.1051,41.134,11044.0
2021-11-19 12:10:00,42.79,42.88,42.79,42.85,27144.0,41.1532,41.2398,41.1532,41.2109,27144.0
2021-11-19 12:20:00,42.83,42.85,42.82,42.85,4864.0,41.1917,41.2109,41.1821,41.2109,4864.0
2021-11-19 12:30:00,42.85,42.89,42.85,42.86,13634.0,41.2109,41.2494,41.2109,41.2205,13634.0
2021-11-19 12:40:00,42.87,42.87,42.82,42.82,8990.0,41.2301,41.2301,41.1821,41.1821,8990.0
2021-11-19 12:50:00,42.82,42.88,42.82,42.84,12788.0,41.1821,41.2398,41.1821,41.2013,12788.0
2021-11-19 13:00:00,42.84,42.87,42.83,42.87,12956.0,41.2013,41.2301,41.1917,41.2301,12956.0
2021-11-19 13:10:00,42.87,42.88,42.82,42.83,62676.0,41.2301,41.2398,41.1821,41.1917,62676.0
2021-11-19 13:20:00,42.83,42.83,42.63,42.63,79156.0,41.1917,41.1917,40.9993,40.9993,79156.0
2021-11-19 13:30:00,42.63,42.72,42.63,42.65,41774.0,40.9993,41.0859,40.9993,41.0186,41774.0
2021-11-19 13:40:00,42.63,42.64,42.54,42.56,45038.0,40.9993,41.0089,40.9128,40.932,45038.0
2021-11-19 13:50:00,42.57,42.62,42.57,42.59,31102.0,40.9416,40.9897,40.9416,40.9609,31102.0
2021-11-19 14:00:00,42.6,42.61,42.55,42.56,37714.0,40.9705,40.9801,40.9224,40.932,37714.0
2021-11-19 14:10:00,42.55,42.66,42.55,42.66,14934.0,40.9224,41.0282,40.9224,41.0282,14934.0
2021-11-19 14:20:00,42.66,42.68,42.63,42.63,16788.0,41.0282,41.0474,40.9993,40.9993,16788.0
2021-11-19 14:30:00,42.64,42.68,42.63,42.67,10254.0,41.0089,41.0474,40.9993,41.0378,10254.0
2021-11-19 14:40:00,42.67,42.68,42.62,42.62,25008.0,41.0378,41.0474,40.9897,40.9897,25008.0
2021-11-19 14:50:00,42.62,42.65,42.61,42.64,15902.0,40.9897,41.0186,40.9801,41.0089,15902.0
2021-11-19 15:00:00,42.64,42.68,42.62,42.63,20512.0,41.0089,41.0474,40.9897,40.9993,20512.0
2021-11-19 15:10:00,42.63,42.63,42.6,42.62,27730.0,40.9993,40.9993,40.9705,40.9897,27730.0
2021-11-19 15:20:00,42.62,42.64,42.62,42.64,20750.0,40.9897,41.0089,40.9897,41.0089,20750.0
2021-11-19 15:30:00,42.65,42.67,42.58,42.59,32066.0,41.0186,41.0378,40.9512,40.9609,32066.0
2021-11-19 15:40:00,42.58,42.6,42.55,42.57,55472.0,40.9512,40.9705,40.9224,40.9416,55472.0
2021-11-19 15:50:00,42.56,42.59,42.49,42.57,258654.0,40.932,40.9609,40.8647,40.9416,258654.0
2021-11-22 09:30:00,42.72,42.9,42.42,42.48,202470.0,41.0859,41.259,40.7974,40.8551,202470.0
2021-11-22 09:40:00,42.5,42.66,42.43,42.65,120480.0,40.8743,41.0282,40.807,41.0186,120480.0
2021-11-22 09:50:00,42.65,42.91,42.63,42.91,35482.0,41.0186,41.2686,40.9993,41.2686,35482.0
2021-11-22 10:00:00,42.91,43.02,42.82,42.84,56530.0,41.2686,41.3744,41.1821,41.2013,56530.0
2021-11-22 10:10:00,42.84,42.85,42.69,42.78,63810.0,41.2013,41.2109,41.057,41.1436,63810.0
2021-11-22 10:20:00,42.77,42.77,42.69,42.71,39740.0,41.134,41.134,41.057,41.0763,39740.0
2021-11-22 10:30:00,42.72,42.85,42.72,42.84,65406.0,41.0859,41.2109,41.0859,41.2013,65406.0
2021-11-22 10:40:00,42.87,42.87,42.79,42.82,24568.0,41.2301,41.2301,41.1532,41.1821,24568.0
2021-11-22 10:50:00,42.81,42.89,42.78,42.89,35048.0,41.1724,41.2494,41.1436,41.2494,35048.0
2021-11-22 11:00:00,42.9,42.94,42.85,42.87,27034.0,41.259,41.2975,41.2109,41.2301,27034.0
2021-11-22 11:10:00,42.89,42.91,42.82,42.83,23308.0,41.2494,41.2686,41.1821,41.1917,23308.0
2021-11-22 11:20:00,42.84,42.94,42.84,42.87,30380.0,41.2013,41.2975,41.2013,41.2301,30380.0
2021-11-22 11:30:00,42.87,42.91,42.82,42.88,27288.0,41.2301,41.2686,41.1821,41.2398,27288.0
2021-11-22 11:40:00,42.88,42.89,42.68,42.69,31348.0,41.2398,41.2494,41.0474,41.057,31348.0
2021-11-22 11:50:00,42.68,42.7,42.5,42.57,47820.0,41.0474,41.0666,40.8743,40.9416,47820.0
2021-11-22 12:00:00,42.58,42.62,42.54,42.6,26038.0,40.9512,40.9897,40.9128,40.9705,26038.0
2021-11-22 12:10:00,42.58,42.6,42.4,42.45,64314.0,40.9512,40.9705,40.7781,40.8262,64314.0
2021-11-22 12:20:00,42.45,42.45,42.26,42.26,149718.0,40.8262,40.8262,40.6435,40.6435,149718.0
2021-11-22 12:30:00,42.29,42.45,42.27,42.43,49712.0,40.6723,40.8262,40.6531,40.807,49712.0
2021-11-22 12:40:00,42.44,42.52,42.44,42.52,29032.0,40.8166,40.8935,40.8166,40.8935,29032.0
2021-11-22 12:50:00,42.52,42.55,42.49,42.51,30158.0,40.8935,40.9224,40.8647,40.8839,30158.0
2021-11-22 13:00:00,42.51,42.52,42.46,42.46,22348.0,40.8839,40.8935,40.8358,40.8358,22348.0
2021-11-22 13:10:00,42.45,42.49,42.44,42.49,9946.0,40.8262,40.8647,40.8166,40.8647,9946.0
2021-11-22 13:20:00,42.48,42.5,42.45,42.46,23870.0,40.8551,40.8743,40.8262,40.8358,23870.0
2021-11-22 13:30:00,42.45,42.46,42.37,42.38,48086.0,40.8262,40.8358,40.7493,40.7589,48086.0
2021-11-22 13:40:00,42.37,42.38,42.34,42.36,41362.0,40.7493,40.7589,40.7204,40.7397,41362.0
2021-11-22 13:50:00,42.35,42.38,42.31,42.33,34022.0,40.73,40.7589,40.6916,40.7108,34022.0
2021-11-22 14:00:00,42.33,42.43,42.31,42.41,65564.0,40.7108,40.807,40.6916,40.7877,65564.0
2021-11-22 14:10:00,42.41,42.42,42.36,42.4,193558.0,40.7877,40.7974,40.7397,40.7781,193558.0
2021-11-22 14:20:00,42.41,42.5,42.41,42.5,30344.0,40.7877,40.8743,40.7877,40.8743,30344.0
2021-11-22 14:30:00,42.51,42.55,42.5,42.55,33846.0,40.8839,40.9224,40.8743,40.9224,33846.0
2021-11-22 14:40:00,42.55,42.6,42.54,42.59,32590.0,40.9224,40.9705,40.9128,40.9609,32590.0
2021-11-22 14:50:00,42.59,42.6,42.56,42.57,38064.0,40.9609,40.9705,40.932,40.9416,38064.0
2021-11-22 15:00:00,42.58,42.62,42.57,42.6,24230.0,40.9512,40.9897,40.9416,40.9705,24230.0
2021-11-22 15:10:00,42.6,42.6,42.53,42.54,51206.0,40.9705,40.9705,40.9031,40.9128,51206.0
2021-11-22 15:20:00,42.54,42.58,42.52,42.52,39622.0,40.9128,40.9512,40.8935,40.8935,39622.0
2021-11-22 15:30:00,42.51,42.51,42.47,42.48,49704.0,40.8839,40.8839,40.8454,40.8551,49704.0
2021-11-22 15:40:00,42.47,42.49,42.35,42.37,87748.0,40.8454,40.8647,40.73,40.7493,87748.0
2021-11-22 15:50:00,42.37,42.37,42.1,42.13,362028.0,40.7493,40.7493,40.4896,40.5185,362028.0
2021-11-23 09:30:00,42.24,42.24,42.04,42.19,86266.0,40.6242,40.6242,40.4319,40.5762,86266.0
2021-11-23 09:40:00,42.19,42.32,42.18,42.27,38298.0,40.5762,40.7012,40.5665,40.6531,38298.0
2021-11-23 09:50:00,42.28,42.41,42.28,42.32,22636.0,40.6627,40.7877,40.6627,40.7012,22636.0
2021-11-23 10:00:00,42.31,42.32,42.15,42.16,37224.0,40.6916,40.7012,40.5377,40.5473,37224.0
2021-11-23 10:10:00,42.18,42.36,42.18,42.29,41662.0,40.5665,40.7397,40.5665,40.6723,41662.0
2021-11-23 10:20:00,42.3,42.3,42.15,42.2,21084.0,40.6819,40.6819,40.5377,40.5858,21084.0
2021-11-23 10:30:00,42.19,42.24,42.13,42.16,55674.0,40.5762,40.6242,40.5185,40.5473,55674.0
2021-11-23 10:40:00,42.17,42.23,42.15,42.18,40620.0,40.5569,40.6146,40.5377,40.5665,40620.0
2021-11-23 10:50:00,42.17,42.17,41.95,41.95,40038.0,40.5569,40.5569,40.3453,40.3453,40038.0
2021-11-23 11:00:00,41.95,41.99,41.88,41.97,79594.0,40.3453,40.3838,40.278,40.3646,79594.0
2021-11-23 11:10:00,41.98,42.09,41.98,42.01,79312.0,40.3742,40.48,40.3742,40.403,79312.0
2021-11-23 11:20:00,41.99,42.19,41.99,42.18,36812.0,40.3838,40.5762,40.3838,40.5665,36812.0
2021-11-23 11:30:00,42.17,42.21,41.99,42.09,72976.0,40.5569,40.5954,40.3838,40.48,72976.0
2021-11-23 11:40:00,42.1,42.18,42.0,42.17,48840.0,40.4896,40.5665,40.3934,40.5569,48840.0
2021-11-23 11:50:00,42.16,42.16,42.04,42.07,55838.0,40.5473,40.5473,40.4319,40.4607,55838.0
2021-11-23 12:00:00,42.06,42.09,41.94,41.95,34620.0,40.4511,40.48,40.3357,40.3453,34620.0
2021-11-23 12:10:00,41.95,42.07,41.88,42.07,59860.0,40.3453,40.4607,40.278,40.4607,59860.0
2021-11-23 12:20:00,42.07,42.17,42.07,42.15,23502.0,40.4607,40.5569,40.4607,40.5377,23502.0
2021-11-23 12:30:00,42.13,42.25,42.13,42.24,55094.0,40.5185,40.6339,40.5185,40.6242,55094.0
2021-11-23 12:40:00,42.24,42.35,42.22,42.31,112646.0,40.6242,40.73,40.605,40.6916,112646.0
2021-11-23 12:50:00,42.3,42.32,42.16,42.19,106908.0,40.6819,40.7012,40.5473,40.5762,106908.0
2021-11-23 13:00:00,42.18,42.19,42.12,42.12,26660.0,40.5665,40.5762,40.5088,40.5088,26660.0
2021-11-23 13:10:00,42.1,42.15,42.06,42.08,43060.0,40.4896,40.5377,40.4511,40.4704,43060.0
2021-11-23 13:20:00,42.09,42.15,42.09,42.09,26380.0,40.48,40.5377,40.48,40.48,26380.0
2021-11-23 13:30:00,42.08,42.18,42.08,42.17,31260.0,40.4704,40.5665,40.4704,40.5569,31260.0
2021-11-23 13:40:00,42.17,42.2,42.12,42.16,35372.0,40.5569,40.5858,40.5088,40.5473,35372.0
2021-11-23 13:50:00,42.18,42.24,42.18,42.18,34516.0,40.5665,40.6242,40.5665,40.5665,34516.0
2021-11-23 14:00:00,42.21,42.25,42.18,42.22,25468.0,40.5954,40.6339,40.5665,40.605,25468.0
2021-11-23 14:10:00,42.23,42.24,42.16,42.16,30122.0,40.6146,40.6242,40.5473,40.5473,30122.0
2021-11-23 14:20:00,42.15,42.24,42.15,42.22,26960.0,40.5377,40.6242,40.5377,40.605,26960.0
2021-11-23 14:30:00,42.22,42.25,42.18,42.24,85176.0,40.605,40.6339,40.5665,40.6242,85176.0
2021-11-23 14:40:00,42.25,42.31,42.21,42.31,82424.0,40.6339,40.6916,40.5954,40.6916,82424.0
2021-11-23 14:50:00,42.3,42.34,42.24,42.32,66436.0,40.6819,40.7204,40.6242,40.7012,66436.0
2021-11-23 15:00:00,42.33,42.33,42.23,42.28,46746.0,40.7108,40.7108,40.6146,40.6627,46746.0
2021-11-23 15:10:00,42.27,42.35,42.26,42.3,39538.0,40.6531,40.73,40.6435,40.6819,39538.0
2021-11-23 15:20:00,42.3,42.33,42.24,42.25,52910.0,40.6819,40.7108,40.6242,40.6339,52910.0
2021-11-23 15:30:00,42.24,42.38,42.24,42.34,53082.0,40.6242,40.7589,40.6242,40.7204,53082.0
2021-11-23 15:40:00,42.34,42.38,42.32,42.35,94750.0,40.7204,40.7589,40.7012,40.73,94750.0
2021-11-23 15:50:00,42.35,42.43,42.33,42.4,356524.0,40.73,40.807,40.7108,40.7781,356524.0
2021-11-24 09:30:00,42.21,42.4,42.09,42.09,108554.0,40.5954,40.7781,40.48,40.48,108554.0
2021-11-24 09:40:00,42.05,42.09,41.94,42.01,58272.0,40.4415,40.48,40.3357,40.403,58272.0
2021-11-24 09:50:00,41.99,42.09,41.95,42.06,45256.0,40.3838,40.48,40.3453,40.4511,45256.0
2021-11-24 10:00:00,42.05,42.16,41.97,41.99,57778.0,40.4415,40.5473,40.3646,40.3838,57778.0
2021-11-24 10:10:00,42.01,42.01,41.93,41.97,35366.0,40.403,40.403,40.3261,40.3646,35366.0
2021-11-24 10:20:00,41.96,41.99,41.85,41.88,78106.0,40.355,40.3838,40.2492,40.278,78106.0
2021-11-24 10:30:00,41.87,42.0,41.82,42.0,62530.0,40.2684,40.3934,40.2203,40.3934,62530.0
2021-11-24 10:40:00,41.99,41.99,41.88,41.93,32676.0,40.3838,40.3838,40.278,40.3261,32676.0
2021-11-24 10:50:00,41.93,41.99,41.91,41.99,27588.0,40.3261,40.3838,40.3069,40.3838,27588.0
2021-11-24 11:00:00,41.95,42.04,41.95,42.02,25850.0,40.3453,40.4319,40.3453,40.4127,25850.0
2021-11-24 11:10:00,42.02,42.05,41.99,42.04,29156.0,40.4127,40.4415,40.3838,40.4319,29156.0
2021-11-24 11:20:00,42.04,42.1,42.02,42.07,63000.0,40.4319,40.4896,40.4127,40.4607,63000.0
2021-11-24 11:30:00,42.07,42.1,41.95,41.99,29656.0,40.4607,40.4896,40.3453,40.3838,29656.0
2021-11-24 11:40:00,41.99,42.05,41.97,42.04,31250.0,40.3838,40.4415,40.3646,40.4319,31250.0
2021-11-24 11:50:00,42.05,42.07,41.96,41.96,34538.0,40.4415,40.4607,40.355,40.355,34538.0
2021-11-24 12:00:00,41.96,42.01,41.93,41.97,27236.0,40.355,40.403,40.3261,40.3646,27236.0
2021-11-24 12:10:00,41.99,42.06,41.99,42.03,32054.0,40.3838,40.4511,40.3838,40.4223,32054.0
2021-11-24 12:20:00,42.04,42.07,42.01,42.03,28320.0,40.4319,40.4607,40.403,40.4223,28320.0
2021-11-24 12:30:00,42.05,42.07,42.02,42.06,17426.0,40.4415,40.4607,40.4127,40.4511,17426.0
2021-11-24 12:40:00,42.07,42.09,42.02,42.08,34892.0,40.4607,40.48,40.4127,40.4704,34892.0
2021-11-24 12:50:00,42.1,42.12,42.07,42.12,32152.0,40.4896,40.5088,40.4607,40.5088,32152.0
2021-11-24 13:00:00,42.12,42.12,42.02,42.05,33884.0,40.5088,40.5088,40.4127,40.4415,33884.0
2021-11-24 13:10:00,42.05,42.08,42.03,42.04,51182.0,40.4415,40.4704,40.4223,40.4319,51182.0
2021-11-24 13:20:00,42.05,42.07,41.99,41.99,43796.0,40.4415,40.4607,40.3838,40.3838,43796.0
2021-11-24 13:30:00,42.02,42.04,41.99,42.02,31466.0,40.4127,40.4319,40.3838,40.4127,31466.0
2021-11-24 13:40:00,42.02,42.06,42.01,42.05,44498.0,40.4127,40.4511,40.403,40.4415,44498.0
2021-11-24 13:50:00,42.05,42.06,42.01,42.01,27074.0,40.4415,40.4511,40.403,40.403,27074.0
2021-11-24 14:00:00,42.04,42.07,41.96,42.0,38868.0,40.4319,40.4607,40.355,40.3934,38868.0
2021-11-24 14:10:00,41.99,42.02,41.94,42.01,47848.0,40.3838,40.4127,40.3357,40.403,47848.0
2021-11-24 14:20:00,42.0,42.01,41.92,41.93,30348.0,40.3934,40.403,40.3165,40.3261,30348.0
2021-11-24 14:30:00,41.95,42.02,41.95,41.99,37490.0,40.3453,40.4127,40.3453,40.3838,37490.0
2021-11-24 14:40:00,41.99,42.08,41.97,42.07,31420.0,40.3838,40.4704,40.3646,40.4607,31420.0
2021-11-24 14:50:00,42.08,42.09,42.05,42.06,29906.0,40.4704,40.48,40.4415,40.4511,29906.0
2021-11-24 15:00:00,42.05,42.1,42.02,42.1,29690.0,40.4415,40.4896,40.4127,40.4896,29690.0
2021-11-24 15:10:00,42.1,42.11,42.06,42.07,65304.0,40.4896,40.4992,40.4511,40.4607,65304.0
2021-11-24 15:20:00,42.06,42.1,42.04,42.05,42194.0,40.4511,40.4896,40.4319,40.4415,42194.0
2021-11-24 15:30:00,42.05,42.09,42.01,42.08,75314.0,40.4415,40.48,40.403,40.4704,75314.0
2021-11-24 15:40:00,42.08,42.08,42.01,42.04,119304.0,40.4704,40.4704,40.403,40.4319,119304.0
2021-11-24 15:50:00,42.04,42.22,42.03,42.16,590594.0,40.4319,40.605,40.4223,40.5473,590594.0
2021-11-26 09:30:00,41.29,41.43,40.87,41.18,326442.0,39.7106,39.8452,39.3066,39.6048,326442.0
2021-11-26 09:40:00,41.22,41.31,40.83,40.84,172114.0,39.6433,39.7298,39.2682,39.2778,172114.0
2021-11-26 09:50:00,40.85,40.96,40.83,40.89,113252.0,39.2874,39.3932,39.2682,39.3259,113252.0
2021-11-26 10:00:00,40.89,40.91,40.74,40.83,112492.0,39.3259,39.3451,39.1816,39.2682,112492.0
2021-11-26 10:10:00,40.81,40.81,40.54,40.66,97344.0,39.2489,39.2489,38.9893,39.1047,97344.0
2021-11-26 10:20:00,40.66,40.77,40.64,40.76,179804.0,39.1047,39.2105,39.0854,39.2009,179804.0
2021-11-26 10:30:00,40.77,40.93,40.72,40.86,57744.0,39.2105,39.3644,39.1624,39.297,57744.0
2021-11-26 10:40:00,40.86,40.88,40.67,40.81,75226.0,39.297,39.3163,39.1143,39.2489,75226.0
2021-11-26 10:50:00,40.8,40.82,40.68,40.8,49518.0,39.2393,39.2586,39.1239,39.2393,49518.0
2021-11-26 11:00:00,40.79,40.79,40.67,40.77,57204.0,39.2297,39.2297,39.1143,39.2105,57204.0
2021-11-26 11:10:00,40.77,40.78,40.58,40.6,54086.0,39.2105,39.2201,39.0277,39.047,54086.0
2021-11-26 11:20:00,40.6,40.69,40.57,40.66,63936.0,39.047,39.1335,39.0181,39.1047,63936.0
2021-11-26 11:30:00,40.66,40.8,40.62,40.79,91236.0,39.1047,39.2393,39.0662,39.2297,91236.0
2021-11-26 11:40:00,40.79,40.87,40.71,40.87,110884.0,39.2297,39.3066,39.1528,39.3066,110884.0
2021-11-26 11:50:00,40.88,40.88,40.75,40.8,118458.0,39.3163,39.3163,39.1912,39.2393,118458.0
2021-11-26 12:00:00,40.8,40.94,40.74,40.92,87326.0,39.2393,39.374,39.1816,39.3547,87326.0
2021-11-26 12:10:00,40.92,40.96,40.85,40.85,83432.0,39.3547,39.3932,39.2874,39.2874,83432.0
2021-11-26 12:20:00,40.87,40.99,40.84,40.97,112232.0,39.3066,39.4221,39.2778,39.4028,112232.0
2021-11-26 12:30:00,40.98,41.09,40.97,41.05,143712.0,39.4124,39.5182,39.4028,39.4798,143712.0
2021-11-26 12:40:00,41.04,41.05,40.83,40.84,161382.0,39.4701,39.4798,39.2682,39.2778,161382.0
2021-11-26 12:50:00,40.83,40.9,40.65,40.82,449294.0,39.2682,39.3355,39.0951,39.2586,449294.0
2021-11-29 09:30:00,41.21,41.55,41.18,41.26,148592.0,39.6336,39.9606,39.6048,39.6817,148592.0
2021-11-29 09:40:00,41.24,41.36,41.17,41.22,103936.0,39.6625,39.7779,39.5952,39.6433,103936.0
2021-11-29 09:50:00,41.2,41.38,41.18,41.33,121860.0,39.624,39.7971,39.6048,39.7491,121860.0
2021-11-29 10:00:00,41.34,41.45,41.27,41.35,69530.0,39.7587,39.8645,39.6913,39.7683,69530.0
2021-11-29 10:10:00,41.35,41.43,41.33,41.38,42394.0,39.7683,39.8452,39.7491,39.7971,42394.0
2021-11-29 10:20:00,41.37,41.37,41.23,41.25,41880.0,39.7875,39.7875,39.6529,39.6721,41880.0
2021-11-29 10:30:00,41.25,41.38,41.22,41.3,53480.0,39.6721,39.7971,39.6433,39.7202,53480.0
2021-11-29 10:40:00,41.31,41.31,41.2,41.23,80614.0,39.7298,39.7298,39.624,39.6529,80614.0
2021-11-29 10:50:00,41.23,41.35,41.22,41.24,97066.0,39.6529,39.7683,39.6433,39.6625,97066.0
2021-11-29 11:00:00,41.24,41.36,41.23,41.35,96764.0,39.6625,39.7779,39.6529,39.7683,96764.0
2021-11-29 11:10:00,41.35,41.35,41.29,41.32,25338.0,39.7683,39.7683,39.7106,39.7394,25338.0
2021-11-29 11:20:00,41.32,41.36,41.29,41.31,33576.0,39.7394,39.7779,39.7106,39.7298,33576.0
2021-11-29 11:30:00,41.34,41.49,41.34,41.49,18782.0,39.7587,39.9029,39.7587,39.9029,18782.0
2021-11-29 11:40:00,41.52,41.52,41.46,41.48,39670.0,39.9318,39.9318,39.8741,39.8933,39670.0
2021-11-29 11:50:00,41.47,41.53,41.47,41.52,26124.0,39.8837,39.9414,39.8837,39.9318,26124.0
2021-11-29 12:00:00,41.53,41.59,41.52,41.59,54398.0,39.9414,39.9991,39.9318,39.9991,54398.0
2021-11-29 12:10:00,41.58,41.63,41.57,41.63,27842.0,39.9895,40.0376,39.9799,40.0376,27842.0
2021-11-29 12:20:00,41.63,41.7,41.63,41.68,37278.0,40.0376,40.1049,40.0376,40.0857,37278.0
2021-11-29 12:30:00,41.68,41.79,41.68,41.77,23650.0,40.0857,40.1915,40.0857,40.1722,23650.0
2021-11-29 12:40:00,41.79,41.83,41.77,41.81,31578.0,40.1915,40.2299,40.1722,40.2107,31578.0
2021-11-29 12:50:00,41.81,41.83,41.79,41.8,40156.0,40.2107,40.2299,40.1915,40.2011,40156.0
2021-11-29 13:00:00,41.8,41.84,41.77,41.83,25560.0,40.2011,40.2395,40.1722,40.2299,25560.0
2021-11-29 13:10:00,41.83,41.84,41.79,41.81,28094.0,40.2299,40.2395,40.1915,40.2107,28094.0
2021-11-29 13:20:00,41.81,41.81,41.74,41.78,21286.0,40.2107,40.2107,40.1434,40.1818,21286.0
2021-11-29 13:30:00,41.78,41.82,41.74,41.74,28156.0,40.1818,40.2203,40.1434,40.1434,28156.0
2021-11-29 13:40:00,41.75,41.81,41.74,41.74,30878.0,40.153,40.2107,40.1434,40.1434,30878.0
2021-11-29 13:50:00,41.74,41.77,41.73,41.77,30068.0,40.1434,40.1722,40.1338,40.1722,30068.0
2021-11-29 14:00:00,41.77,41.78,41.7,41.74,26864.0,40.1722,40.1818,40.1049,40.1434,26864.0
2021-11-29 14:10:00,41.76,41.81,41.76,41.77,25380.0,40.1626,40.2107,40.1626,40.1722,25380.0
2021-11-29 14:20:00,41.78,41.82,41.75,41.81,26752.0,40.1818,40.2203,40.153,40.2107,26752.0
2021-11-29 14:30:00,41.81,41.83,41.77,41.79,41072.0,40.2107,40.2299,40.1722,40.1915,41072.0
2021-11-29 14:40:00,41.79,41.83,41.78,41.78,34348.0,40.1915,40.2299,40.1818,40.1818,34348.0
2021-11-29 14:50:00,41.78,41.82,41.75,41.77,40322.0,40.1818,40.2203,40.153,40.1722,40322.0
2021-11-29 15:00:00,41.77,41.8,41.73,41.77,38418.0,40.1722,40.2011,40.1338,40.1722,38418.0
2021-11-29 15:10:00,41.77,41.84,41.77,41.79,56740.0,40.1722,40.2395,40.1722,40.1915,56740.0
2021-11-29 15:20:00,41.79,41.79,41.69,41.69,68090.0,40.1915,40.1915,40.0953,40.0953,68090.0
2021-11-29 15:30:00,41.69,41.69,41.63,41.64,134172.0,40.0953,40.0953,40.0376,40.0472,134172.0
2021-11-29 15:40:00,41.64,41.66,41.47,41.51,185280.0,40.0472,40.0664,39.8837,39.9222,185280.0
2021-11-29 15:50:00,41.5,41.62,41.44,41.45,710860.0,39.9125,40.028,39.8548,39.8645,710860.0
2021-11-30 09:30:00,40.71,41.12,40.71,41.08,219342.0,39.1528,39.5471,39.1528,39.5086,219342.0
2021-11-30 09:40:00,41.12,41.29,41.08,41.09,76924.0,39.5471,39.7106,39.5086,39.5182,76924.0
2021-11-30 09:50:00,41.08,41.13,40.95,41.08,67118.0,39.5086,39.5567,39.3836,39.5086,67118.0
2021-11-30 10:00:00,41.04,41.34,41.04,41.27,39934.0,39.4701,39.7587,39.4701,39.6913,39934.0
2021-11-30 10:10:00,41.31,41.31,41.12,41.13,139772.0,39.7298,39.7298,39.5471,39.5567,139772.0
2021-11-30 10:20:00,41.11,41.12,40.95,40.97,55880.0,39.5375,39.5471,39.3836,39.4028,55880.0
2021-11-30 10:30:00,40.99,41.17,40.99,41.07,75138.0,39.4221,39.5952,39.4221,39.499,75138.0
2021-11-30 10:40:00,41.05,41.15,40.96,40.96,62452.0,39.4798,39.5759,39.3932,39.3932,62452.0
2021-11-30 10:50:00,40.95,40.97,40.63,40.69,73854.0,39.3836,39.4028,39.0758,39.1335,73854.0
2021-11-30 11:00:00,40.68,40.71,40.54,40.63,79860.0,39.1239,39.1528,38.9893,39.0758,79860.0
2021-11-30 11:10:00,40.63,40.79,40.62,40.69,62470.0,39.0758,39.2297,39.0662,39.1335,62470.0
2021-11-30 11:20:00,40.7,40.77,40.59,40.67,81518.0,39.1432,39.2105,39.0374,39.1143,81518.0
2021-11-30 11:30:00,40.67,40.71,40.58,40.66,42510.0,39.1143,39.1528,39.0277,39.1047,42510.0
2021-11-30 11:40:00,40.64,40.65,40.49,40.58,35396.0,39.0854,39.0951,38.9412,39.0277,35396.0
2021-11-30 11:50:00,40.57,40.6,40.49,40.53,47976.0,39.0181,39.047,38.9412,38.9797,47976.0
2021-11-30 12:00:00,40.52,40.52,40.34,40.35,80478.0,38.97,38.97,38.7969,38.8065,80478.0
2021-11-30 12:10:00,40.36,40.49,40.35,40.46,74048.0,38.8162,38.9412,38.8065,38.9123,74048.0
2021-11-30 12:20:00,40.46,40.49,40.43,40.45,80002.0,38.9123,38.9412,38.8835,38.9027,80002.0
2021-11-30 12:30:00,40.46,40.53,40.4,40.45,290118.0,38.9123,38.9797,38.8546,38.9027,290118.0
2021-11-30 12:40:00,40.45,40.52,40.43,40.45,134716.0,38.9027,38.97,38.8835,38.9027,134716.0
2021-11-30 12:50:00,40.45,40.59,40.44,40.52,64798.0,38.9027,39.0374,38.8931,38.97,64798.0
2021-11-30 13:00:00,40.53,40.59,40.48,40.49,40652.0,38.9797,39.0374,38.9316,38.9412,40652.0
2021-11-30 13:10:00,40.49,40.52,40.45,40.48,50134.0,38.9412,38.97,38.9027,38.9316,50134.0
2021-11-30 13:20:00,40.48,40.52,40.4,40.49,115512.0,38.9316,38.97,38.8546,38.9412,115512.0
2021-11-30 13:30:00,40.48,40.61,40.48,40.6,60402.0,38.9316,39.0566,38.9316,39.047,60402.0
2021-11-30 13:40:00,40.6,40.61,40.56,40.59,51062.0,39.047,39.0566,39.0085,39.0374,51062.0
2021-11-30 13:50:00,40.58,40.66,40.58,40.65,109384.0,39.0277,39.1047,39.0277,39.0951,109384.0
2021-11-30 14:00:00,40.65,40.74,40.62,40.73,96552.0,39.0951,39.1816,39.0662,39.172,96552.0
2021-11-30 14:10:00,40.73,40.74,40.67,40.72,68644.0,39.172,39.1816,39.1143,39.1624,68644.0
2021-11-30 14:20:00,40.72,40.77,40.66,40.66,41852.0,39.1624,39.2105,39.1047,39.1047,41852.0
2021-11-30 14:30:00,40.66,40.7,40.62,40.62,63506.0,39.1047,39.1432,39.0662,39.0662,63506.0
2021-11-30 14:40:00,40.63,40.67,40.52,40.52,72530.0,39.0758,39.1143,38.97,38.97,72530.0
2021-11-30 14:50:00,40.52,40.52,40.46,40.48,81156.0,38.97,38.97,38.9123,38.9316,81156.0
2021-11-30 15:00:00,40.48,40.5,40.43,40.43,85836.0,38.9316,38.9508,38.8835,38.8835,85836.0
2021-11-30 15:10:00,40.43,40.45,40.39,40.44,74334.0,38.8835,38.9027,38.845,38.8931,74334.0
2021-11-30 15:20:00,40.44,40.45,40.35,40.36,80280.0,38.8931,38.9027,38.8065,38.8162,80280.0
2021-11-30 15:30:00,40.35,40.44,40.34,40.4,169130.0,38.8065,38.8931,38.7969,38.8546,169130.0
2021-11-30 15:40:00,40.4,40.46,40.38,40.4,246740.0,38.8546,38.9123,38.8354,38.8546,246740.0
2021-11-30 15:50:00,40.39,40.4,40.19,40.27,725780.0,38.845,38.8546,38.6527,38.7296,725780.0
2021-12-01 09:30:00,41.09,41.17,40.85,40.98,158820.0,39.5182,39.5952,39.2874,39.4124,158820.0
2021-12-01 09:40:00,40.96,41.28,40.96,41.11,54456.0,39.3932,39.701,39.3932,39.5375,54456.0
2021-12-01 09:50:00,41.1,41.18,41.08,41.09,44820.0,39.5278,39.6048,39.5086,39.5182,44820.0
2021-12-01 10:00:00,41.11,41.3,41.1,41.28,86672.0,39.5375,39.7202,39.5278,39.701,86672.0
2021-12-01 10:10:00,41.29,41.42,41.24,41.41,68616.0,39.7106,39.8356,39.6625,39.826,68616.0
2021-12-01 10:20:00,41.41,41.43,41.29,41.31,30914.0,39.826,39.8452,39.7106,39.7298,30914.0
2021-12-01 10:30:00,41.31,41.31,41.15,41.16,60534.0,39.7298,39.7298,39.5759,39.5856,60534.0
2021-12-01 10:40:00,41.14,41.35,41.1,41.34,67658.0,39.5663,39.7683,39.5278,39.7587,67658.0
2021-12-01 10:50:00,41.34,41.39,41.31,41.36,92016.0,39.7587,39.8068,39.7298,39.7779,92016.0
2021-12-01 11:00:00,41.36,41.36,41.23,41.27,108658.0,39.7779,39.7779,39.6529,39.6913,108658.0
2021-12-01 11:10:00,41.28,41.38,41.25,41.35,87180.0,39.701,39.7971,39.6721,39.7683,87180.0
2021-12-01 11:20:00,41.35,41.38,41.27,41.33,177852.0,39.7683,39.7971,39.6913,39.7491,177852.0
2021-12-01 11:30:00,41.34,41.42,41.27,41.34,366060.0,39.7587,39.8356,39.6913,39.7587,366060.0
2021-12-01 11:40:00,41.35,41.39,41.19,41.27,124616.0,39.7683,39.8068,39.6144,39.6913,124616.0
2021-12-01 11:50:00,41.26,41.26,41.12,41.18,43818.0,39.6817,39.6817,39.5471,39.6048,43818.0
2021-12-01 12:00:00,41.2,41.29,41.17,41.28,36540.0,39.624,39.7106,39.5952,39.701,36540.0
2021-12-01 12:10:00,41.26,41.4,41.26,41.37,50770.0,39.6817,39.8164,39.6817,39.7875,50770.0
2021-12-01 12:20:00,41.38,41.41,41.24,41.26,93480.0,39.7971,39.826,39.6625,39.6817,93480.0
2021-12-01 12:30:00,41.26,41.35,41.22,41.32,251322.0,39.6817,39.7683,39.6433,39.7394,251322.0
2021-12-01 12:40:00,41.33,41.46,41.33,41.42,126738.0,39.7491,39.8741,39.7491,39.8356,126738.0
2021-12-01 12:50:00,41.41,41.41,41.22,41.23,42538.0,39.826,39.826,39.6433,39.6529,42538.0
2021-12-01 13:00:00,41.24,41.31,41.11,41.13,41164.0,39.6625,39.7298,39.5375,39.5567,41164.0
2021-12-01 13:10:00,41.12,41.13,40.98,40.98,83594.0,39.5471,39.5567,39.4124,39.4124,83594.0
2021-12-01 13:20:00,40.99,41.12,40.98,41.11,37174.0,39.4221,39.5471,39.4124,39.5375,37174.0
2021-12-01 13:30:00,41.11,41.14,41.05,41.1,35304.0,39.5375,39.5663,39.4798,39.5278,35304.0
2021-12-01 13:40:00,41.1,41.11,40.89,40.89,31322.0,39.5278,39.5375,39.3259,39.3259,31322.0
2021-12-01 13:50:00,40.88,41.07,40.87,41.05,42576.0,39.3163,39.499,39.3066,39.4798,42576.0
2021-12-01 14:00:00,41.03,41.07,40.9,40.92,51894.0,39.4605,39.499,39.3355,39.3547,51894.0
2021-12-01 14:10:00,40.91,40.93,40.7,40.75,72838.0,39.3451,39.3644,39.1432,39.1912,72838.0
2021-12-01 14:20:00,40.76,40.96,40.73,40.95,66350.0,39.2009,39.3932,39.172,39.3836,66350.0
2021-12-01 14:30:00,40.94,41.07,40.89,40.96,189950.0,39.374,39.499,39.3259,39.3932,189950.0
2021-12-01 14:40:00,40.95,40.95,40.82,40.85,47624.0,39.3836,39.3836,39.2586,39.2874,47624.0
2021-12-01 14:50:00,40.86,40.91,40.73,40.74,43888.0,39.297,39.3451,39.172,39.1816,43888.0
2021-12-01 15:00:00,40.76,40.78,40.56,40.56,48012.0,39.2009,39.2201,39.0085,39.0085,48012.0
2021-12-01 15:10:00,40.58,40.59,40.42,40.47,75970.0,39.0277,39.0374,38.8739,38.9219,75970.0
2021-12-01 15:20:00,40.49,40.49,40.32,40.35,76666.0,38.9412,38.9412,38.7777,38.8065,76666.0
2021-12-01 15:30:00,40.34,40.39,40.23,40.35,159838.0,38.7969,38.845,38.6911,38.8065,159838.0
2021-12-01 15:40:00,40.35,40.51,40.33,40.35,183706.0,38.8065,38.9604,38.7873,38.8065,183706.0
2021-12-01 15:50:00,40.34,40.35,39.98,39.99,612440.0,38.7969,38.8065,38.4507,38.4603,612440.0
2021-12-02 09:30:00,40.05,40.35,40.01,40.3,132028.0,38.518,38.8065,38.4795,38.7585,132028.0
2021-12-02 09:40:00,40.32,40.5,40.23,40.43,58666.0,38.7777,38.9508,38.6911,38.8835,58666.0
2021-12-02 09:50:00,40.46,40.63,40.46,40.55,68386.0,38.9123,39.0758,38.9123,38.9989,68386.0
2021-12-02 10:00:00,40.55,40.71,40.48,40.62,93100.0,38.9989,39.1528,38.9316,39.0662,93100.0
2021-12-02 10:10:00,40.63,40.69,40.54,40.59,38048.0,39.0758,39.1335,38.9893,39.0374,38048.0
2021-12-02 10:20:00,40.58,40.71,40.51,40.6,35436.0,39.0277,39.1528,38.9604,39.047,35436.0
2021-12-02 10:30:00,40.64,40.72,40.4,40.42,29540.0,39.0854,39.1624,38.8546,38.8739,29540.0
2021-12-02 10:40:00,40.45,40.54,40.35,40.52,39902.0,38.9027,38.9893,38.8065,38.97,39902.0
2021-12-02 10:50:00,40.53,40.67,40.44,40.65,58064.0,38.9797,39.1143,38.8931,39.0951,58064.0
2021-12-02 11:00:00,40.68,40.74,40.57,40.74,66818.0,39.1239,39.1816,39.0181,39.1816,66818.0
2021-12-02 11:10:00,40.74,40.81,40.67,40.78,35076.0,39.1816,39.2489,39.1143,39.2201,35076.0
2021-12-02 11:20:00,40.79,40.85,40.74,40.75,35680.0,39.2297,39.2874,39.1816,39.1912,35680.0
2021-12-02 11:30:00,40.76,40.78,40.59,40.69,34504.0,39.2009,39.2201,39.0374,39.1335,34504.0
2021-12-02 11:40:00,40.7,40.74,40.54,40.63,47944.0,39.1432,39.1816,38.9893,39.0758,47944.0
2021-12-02 11:50:00,40.63,40.77,40.62,40.74,51566.0,39.0758,39.2105,39.0662,39.1816,51566.0
2021-12-02 12:00:00,40.76,40.88,40.72,40.88,28946.0,39.2009,39.3163,39.1624,39.3163,28946.0
2021-12-02 12:10:00,40.88,40.94,40.84,40.94,79506.0,39.3163,39.374,39.2778,39.374,79506.0
2021-12-02 12:20:00,40.94,40.96,40.88,40.93,24914.0,39.374,39.3932,39.3163,39.3644,24914.0
2021-12-02 12:30:00,40.94,40.98,40.87,40.93,19542.0,39.374,39.4124,39.3066,39.3644,19542.0
2021-12-02 12:40:00,40.93,40.97,40.9,40.95,24356.0,39.3644,39.4028,39.3355,39.3836,24356.0
2021-12-02 12:50:00,40.94,40.94,40.88,40.92,23268.0,39.374,39.374,39.3163,39.3547,23268.0
2021-12-02 13:00:00,40.91,40.96,40.81,40.92,37758.0,39.3451,39.3932,39.2489,39.3547,37758.0
2021-12-02 13:10:00,40.91,41.02,40.9,40.96,18950.0,39.3451,39.4509,39.3355,39.3932,18950.0
2021-12-02 13:20:00,40.97,40.97,40.82,40.84,21882.0,39.4028,39.4028,39.2586,39.2778,21882.0
2021-12-02 13:30:00,40.84,40.97,40.8,40.96,29534.0,39.2778,39.4028,39.2393,39.3932,29534.0
2021-12-02 13:40:00,40.96,40.98,40.85,40.91,29304.0,39.3932,39.4124,39.2874,39.3451,29304.0
2021-12-02 13:50:00,40.89,41.04,40.86,41.02,22484.0,39.3259,39.4701,39.297,39.4509,22484.0
2021-12-02 14:00:00,41.01,41.03,40.9,40.9,40118.0,39.4413,39.4605,39.3355,39.3355,40118.0
2021-12-02 14:10:00,40.91,40.92,40.8,40.89,57370.0,39.3451,39.3547,39.2393,39.3259,57370.0
2021-12-02 14:20:00,40.88,40.94,40.85,40.93,40232.0,39.3163,39.374,39.2874,39.3644,40232.0
2021-12-02 14:30:00,40.93,40.97,40.91,40.95,33600.0,39.3644,39.4028,39.3451,39.3836,33600.0
2021-12-02 14:40:00,40.95,40.99,40.91,40.93,46956.0,39.3836,39.4221,39.3451,39.3644,46956.0
2021-12-02 14:50:00,40.93,40.98,40.9,40.94,54878.0,39.3644,39.4124,39.3355,39.374,54878.0
2021-12-02 15:00:00,40.93,41.01,40.92,40.98,30100.0,39.3644,39.4413,39.3547,39.4124,30100.0
2021-12-02 15:10:00,40.96,40.96,40.86,40.91,41100.0,39.3932,39.3932,39.297,39.3451,41100.0
2021-12-02 15:20:00,40.91,40.95,40.85,40.91,65438.0,39.3451,39.3836,39.2874,39.3451,65438.0
2021-12-02 15:30:00,40.92,41.0,40.92,40.94,57630.0,39.3547,39.4317,39.3547,39.374,57630.0
2021-12-02 15:40:00,40.93,41.02,40.87,40.91,128788.0,39.3644,39.4509,39.3066,39.3451,128788.0
2021-12-02 15:50:00,40.91,40.91,40.65,40.74,418750.0,39.3451,39.3451,39.0951,39.1816,418750.0
2021-12-03 09:30:00,41.06,41.43,40.99,41.26,123194.0,39.4894,39.8452,39.4221,39.6817,123194.0
2021-12-03 09:40:00,41.27,41.34,41.07,41.08,72426.0,39.6913,39.7587,39.499,39.5086,72426.0
2021-12-03 09:50:00,41.07,41.11,40.9,40.94,47600.0,39.499,39.5375,39.3355,39.374,47600.0
2021-12-03 10:00:00,40.95,41.07,40.84,40.97,58310.0,39.3836,39.499,39.2778,39.4028,58310.0
2021-12-03 10:10:00,40.95,41.07,40.87,41.0,61634.0,39.3836,39.499,39.3066,39.4317,61634.0
2021-12-03 10:20:00,41.01,41.09,40.95,41.07,40236.0,39.4413,39.5182,39.3836,39.499,40236.0
2021-12-03 10:30:00,41.05,41.06,40.87,40.92,49390.0,39.4798,39.4894,39.3066,39.3547,49390.0
2021-12-03 10:40:00,40.92,40.96,40.73,40.73,50622.0,39.3547,39.3932,39.172,39.172,50622.0
2021-12-03 10:50:00,40.73,40.8,40.68,40.74,36776.0,39.172,39.2393,39.1239,39.1816,36776.0
2021-12-03 11:00:00,40.74,40.85,40.66,40.73,41340.0,39.1816,39.2874,39.1047,39.172,41340.0
2021-12-03 11:10:00,40.74,40.87,40.72,40.74,40138.0,39.1816,39.3066,39.1624,39.1816,40138.0
2021-12-03 11:20:00,40.73,40.97,40.72,40.95,36214.0,39.172,39.4028,39.1624,39.3836,36214.0
2021-12-03 11:30:00,40.95,40.99,40.88,40.93,59416.0,39.3836,39.4221,39.3163,39.3644,59416.0
2021-12-03 11:40:00,40.95,40.96,40.78,40.84,49944.0,39.3836,39.3932,39.2201,39.2778,49944.0
2021-12-03 11:50:00,40.84,40.84,40.73,40.74,43200.0,39.2778,39.2778,39.172,39.1816,43200.0
2021-12-03 12:00:00,40.76,40.77,40.7,40.73,74588.0,39.2009,39.2105,39.1432,39.172,74588.0
2021-12-03 12:10:00,40.74,40.78,40.7,40.74,84290.0,39.1816,39.2201,39.1432,39.1816,84290.0
2021-12-03 12:20:00,40.74,40.88,40.73,40.77,159042.0,39.1816,39.3163,39.172,39.2105,159042.0
2021-12-03 12:30:00,40.76,40.88,40.69,40.87,139882.0,39.2009,39.3163,39.1335,39.3066,139882.0
2021-12-03 12:40:00,40.89,40.91,40.76,40.8,76006.0,39.3259,39.3451,39.2009,39.2393,76006.0
2021-12-03 12:50:00,40.78,40.82,40.67,40.73,73810.0,39.2201,39.2586,39.1143,39.172,73810.0
2021-12-03 13:00:00,40.73,40.79,40.68,40.77,117076.0,39.172,39.2297,39.1239,39.2105,117076.0
2021-12-03 13:10:00,40.77,40.91,40.75,40.88,28186.0,39.2105,39.3451,39.1912,39.3163,28186.0
2021-12-03 13:20:00,40.9,40.98,40.88,40.9,34462.0,39.3355,39.4124,39.3163,39.3355,34462.0
2021-12-03 13:30:00,40.88,40.89,40.71,40.73,43756.0,39.3163,39.3259,39.1528,39.172,43756.0
2021-12-03 13:40:00,40.74,40.77,40.66,40.68,45972.0,39.1816,39.2105,39.1047,39.1239,45972.0
2021-12-03 13:50:00,40.71,40.76,40.66,40.67,47760.0,39.1528,39.2009,39.1047,39.1143,47760.0
2021-12-03 14:00:00,40.67,40.7,40.61,40.63,34984.0,39.1143,39.1432,39.0566,39.0758,34984.0
2021-12-03 14:10:00,40.63,40.71,40.54,40.54,114290.0,39.0758,39.1528,38.9893,38.9893,114290.0
2021-12-03 14:20:00,40.54,40.7,40.49,40.62,37196.0,38.9893,39.1432,38.9412,39.0662,37196.0
2021-12-03 14:30:00,40.61,40.66,40.54,40.58,40702.0,39.0566,39.1047,38.9893,39.0277,40702.0
2021-12-03 14:40:00,40.59,40.68,40.57,40.61,42598.0,39.0374,39.1239,39.0181,39.0566,42598.0
2021-12-03 14:50:00,40.62,40.65,40.54,40.59,65618.0,39.0662,39.0951,38.9893,39.0374,65618.0
2021-12-03 15:00:00,40.58,40.67,40.51,40.52,115702.0,39.0277,39.1143,38.9604,38.97,115702.0
2021-12-03 15:10:00,40.54,40.68,40.54,40.62,57880.0,38.9893,39.1239,38.9893,39.0662,57880.0
2021-12-03 15:20:00,40.63,40.83,40.62,40.74,209782.0,39.0758,39.2682,39.0662,39.1816,209782.0
2021-12-03 15:30:00,40.74,40.88,40.7,40.73,230966.0,39.1816,39.3163,39.1432,39.172,230966.0
2021-12-03 15:40:00,40.73,40.74,40.49,40.61,390924.0,39.172,39.1816,38.9412,39.0566,390924.0
2021-12-03 15:50:00,40.63,40.88,40.6,40.83,753906.0,39.0758,39.3163,39.047,39.2682,753906.0
2021-12-06 09:30:00,41.27,41.43,40.85,40.98,132486.0,39.6913,39.8452,39.2874,39.4124,132486.0
2021-12-06 09:40:00,40.93,41.08,40.88,40.97,33924.0,39.3644,39.5086,39.3163,39.4028,33924.0
2021-12-06 09:50:00,41.02,41.2,41.01,41.19,123714.0,39.4509,39.624,39.4413,39.6144,123714.0
2021-12-06 10:00:00,41.17,41.2,40.94,41.11,96286.0,39.5952,39.624,39.374,39.5375,96286.0
2021-12-06 10:10:00,41.1,41.4,41.1,41.39,53594.0,39.5278,39.8164,39.5278,39.8068,53594.0
2021-12-06 10:20:00,41.38,41.39,41.22,41.31,65318.0,39.7971,39.8068,39.6433,39.7298,65318.0
2021-12-06 10:30:00,41.32,41.35,41.26,41.3,77566.0,39.7394,39.7683,39.6817,39.7202,77566.0
2021-12-06 10:40:00,41.29,41.35,41.17,41.22,53206.0,39.7106,39.7683,39.5952,39.6433,53206.0
2021-12-06 10:50:00,41.2,41.31,41.15,41.31,39736.0,39.624,39.7298,39.5759,39.7298,39736.0
2021-12-06 11:00:00,41.3,41.32,41.19,41.24,128892.0,39.7202,39.7394,39.6144,39.6625,128892.0
2021-12-06 11:10:00,41.24,41.26,41.11,41.21,57462.0,39.6625,39.6817,39.5375,39.6336,57462.0
2021-12-06 11:20:00,41.2,41.21,41.1,41.13,177596.0,39.624,39.6336,39.5278,39.5567,177596.0
2021-12-06 11:30:00,41.12,41.24,41.08,41.23,78430.0,39.5471,39.6625,39.5086,39.6529,78430.0
2021-12-06 11:40:00,41.24,41.28,41.19,41.21,27596.0,39.6625,39.701,39.6144,39.6336,27596.0
2021-12-06 11:50:00,41.23,41.3,41.19,41.24,37782.0,39.6529,39.7202,39.6144,39.6625,37782.0
2021-12-06 12:00:00,41.26,41.33,41.23,41.32,22920.0,39.6817,39.7491,39.6529,39.7394,22920.0
2021-12-06 12:10:00,41.31,41.38,41.27,41.32,49214.0,39.7298,39.7971,39.6913,39.7394,49214.0
2021-12-06 12:20:00,41.31,41.43,41.3,41.41,46282.0,39.7298,39.8452,39.7202,39.826,46282.0
2021-12-06 12:30:00,41.4,41.42,41.35,41.37,25680.0,39.8164,39.8356,39.7683,39.7875,25680.0
2021-12-06 12:40:00,41.37,41.42,41.31,41.42,66760.0,39.7875,39.8356,39.7298,39.8356,66760.0
2021-12-06 12:50:00,41.44,41.51,41.43,41.49,30872.0,39.8548,39.9222,39.8452,39.9029,30872.0
2021-12-06 13:00:00,41.49,41.51,41.46,41.47,27888.0,39.9029,39.9222,39.8741,39.8837,27888.0
2021-12-06 13:10:00,41.46,41.47,41.41,41.44,16498.0,39.8741,39.8837,39.826,39.8548,16498.0
2021-12-06 13:20:00,41.44,41.56,41.41,41.49,29190.0,39.8548,39.9703,39.826,39.9029,29190.0
2021-12-06 13:30:00,41.49,41.57,41.49,41.56,29524.0,39.9029,39.9799,39.9029,39.9703,29524.0
2021-12-06 13:40:00,41.54,41.57,41.49,41.49,32530.0,39.951,39.9799,39.9029,39.9029,32530.0
2021-12-06 13:50:00,41.48,41.59,41.45,41.57,56426.0,39.8933,39.9991,39.8645,39.9799,56426.0
2021-12-06 14:00:00,41.56,41.6,41.52,41.52,23602.0,39.9703,40.0087,39.9318,39.9318,23602.0
2021-12-06 14:10:00,41.52,41.6,41.52,41.56,30650.0,39.9318,40.0087,39.9318,39.9703,30650.0
2021-12-06 14:20:00,41.56,41.57,41.52,41.52,31090.0,39.9703,39.9799,39.9318,39.9318,31090.0
2021-12-06 14:30:00,41.52,41.59,41.52,41.55,25292.0,39.9318,39.9991,39.9318,39.9606,25292.0
2021-12-06 14:40:00,41.55,41.55,41.46,41.46,34832.0,39.9606,39.9606,39.8741,39.8741,34832.0
2021-12-06 14:50:00,41.45,41.46,41.42,41.44,30798.0,39.8645,39.8741,39.8356,39.8548,30798.0
2021-12-06 15:00:00,41.44,41.47,41.38,41.44,44938.0,39.8548,39.8837,39.7971,39.8548,44938.0
2021-12-06 15:10:00,41.44,41.52,41.43,41.52,43488.0,39.8548,39.9318,39.8452,39.9318,43488.0
2021-12-06 15:20:00,41.51,41.52,41.4,41.43,44350.0,39.9222,39.9318,39.8164,39.8452,44350.0
2021-12-06 15:30:00,41.43,41.45,41.37,41.41,71876.0,39.8452,39.8645,39.7875,39.826,71876.0
2021-12-06 15:40:00,41.41,41.48,41.39,41.44,148550.0,39.826,39.8933,39.8068,39.8548,148550.0
2021-12-06 15:50:00,41.45,41.52,41.36,41.38,524810.0,39.8645,39.9318,39.7779,39.7971,524810.0
2021-12-07 09:30:00,41.93,41.99,41.72,41.82,277382.0,40.3261,40.3838,40.1241,40.2203,277382.0
2021-12-07 09:40:00,41.85,41.96,41.8,41.87,192164.0,40.2492,40.355,40.2011,40.2684,192164.0
2021-12-07 09:50:00,41.87,41.98,41.85,41.91,123682.0,40.2684,40.3742,40.2492,40.3069,123682.0
2021-12-07 10:00:00,41.92,41.92,41.71,41.74,66664.0,40.3165,40.3165,40.1145,40.1434,66664.0
2021-12-07 10:10:00,41.75,41.81,41.73,41.77,63930.0,40.153,40.2107,40.1338,40.1722,63930.0
2021-12-07 10:20:00,41.77,41.84,41.74,41.81,72312.0,40.1722,40.2395,40.1434,40.2107,72312.0
2021-12-07 10:30:00,41.81,41.82,41.72,41.72,43516.0,40.2107,40.2203,40.1241,40.1241,43516.0
2021-12-07 10:40:00,41.71,41.77,41.68,41.74,106230.0,40.1145,40.1722,40.0857,40.1434,106230.0
2021-12-07 10:50:00,41.75,41.97,41.74,41.96,84234.0,40.153,40.3646,40.1434,40.355,84234.0
2021-12-07 11:00:00,41.98,42.08,41.96,42.03,51540.0,40.3742,40.4704,40.355,40.4223,51540.0
2021-12-07 11:10:00,42.02,42.07,41.97,42.07,68202.0,40.4127,40.4607,40.3646,40.4607,68202.0
2021-12-07 11:20:00,42.08,42.08,42.0,42.07,16682.0,40.4704,40.4704,40.3934,40.4607,16682.0
2021-12-07 11:30:00,42.08,42.09,41.99,41.99,25386.0,40.4704,40.48,40.3838,40.3838,25386.0
2021-12-07 11:40:00,41.98,41.98,41.88,41.88,13644.0,40.3742,40.3742,40.278,40.278,13644.0
2021-12-07 11:50:00,41.88,41.99,41.88,41.96,27360.0,40.278,40.3838,40.278,40.355,27360.0
2021-12-07 12:00:00,41.96,42.05,41.96,42.0,21888.0,40.355,40.4415,40.355,40.3934,21888.0
2021-12-07 12:10:00,42.0,42.08,42.0,42.02,24762.0,40.3934,40.4704,40.3934,40.4127,24762.0
2021-12-07 12:20:00,42.02,42.02,42.0,42.02,16430.0,40.4127,40.4127,40.3934,40.4127,16430.0
2021-12-07 12:30:00,42.03,42.03,41.96,41.97,51514.0,40.4223,40.4223,40.355,40.3646,51514.0
2021-12-07 12:40:00,41.96,41.97,41.92,41.92,55106.0,40.355,40.3646,40.3165,40.3165,55106.0
2021-12-07 12:50:00,41.92,41.95,41.87,41.87,39620.0,40.3165,40.3453,40.2684,40.2684,39620.0
2021-12-07 13:00:00,41.87,41.97,41.87,41.96,45264.0,40.2684,40.3646,40.2684,40.355,45264.0
2021-12-07 13:10:00,41.96,41.99,41.95,41.97,99528.0,40.355,40.3838,40.3453,40.3646,99528.0
2021-12-07 13:20:00,41.97,41.99,41.96,41.96,25548.0,40.3646,40.3838,40.355,40.355,25548.0
2021-12-07 13:30:00,41.96,41.97,41.93,41.95,22146.0,40.355,40.3646,40.3261,40.3453,22146.0
2021-12-07 13:40:00,41.96,42.07,41.95,42.07,39618.0,40.355,40.4607,40.3453,40.4607,39618.0
2021-12-07 13:50:00,42.06,42.13,42.06,42.13,51400.0,40.4511,40.5185,40.4511,40.5185,51400.0
2021-12-07 14:00:00,42.13,42.13,42.07,42.11,33344.0,40.5185,40.5185,40.4607,40.4992,33344.0
2021-12-07 14:10:00,42.11,42.12,42.09,42.11,21358.0,40.4992,40.5088,40.48,40.4992,21358.0
2021-12-07 14:20:00,42.1,42.11,42.07,42.07,41772.0,40.4896,40.4992,40.4607,40.4607,41772.0
2021-12-07 14:30:00,42.07,42.08,42.0,42.02,12968.0,40.4607,40.4704,40.3934,40.4127,12968.0
2021-12-07 14:40:00,42.03,42.08,42.02,42.06,23784.0,40.4223,40.4704,40.4127,40.4511,23784.0
2021-12-07 14:50:00,42.06,42.08,42.02,42.04,18776.0,40.4511,40.4704,40.4127,40.4319,18776.0
2021-12-07 15:00:00,42.02,42.06,42.01,42.01,25082.0,40.4127,40.4511,40.403,40.403,25082.0
2021-12-07 15:10:00,42.0,42.01,41.93,41.95,39484.0,40.3934,40.403,40.3261,40.3453,39484.0
2021-12-07 15:20:00,41.96,41.96,41.85,41.86,23910.0,40.355,40.355,40.2492,40.2588,23910.0
2021-12-07 15:30:00,41.85,41.88,41.81,41.82,38348.0,40.2492,40.278,40.2107,40.2203,38348.0
2021-12-07 15:40:00,41.82,41.86,41.74,41.77,108178.0,40.2203,40.2588,40.1434,40.1722,108178.0
2021-12-07 15:50:00,41.77,41.96,41.7,41.93,352412.0,40.1722,40.355,40.1049,40.3261,352412.0
2021-12-08 09:30:00,42.11,42.15,41.74,41.74,99764.0,40.4992,40.5377,40.1434,40.1434,99764.0
2021-12-08 09:40:00,41.76,41.95,41.76,41.82,26736.0,40.1626,40.3453,40.1626,40.2203,26736.0
2021-12-08 09:50:00,41.83,41.91,41.8,41.8,26396.0,40.2299,40.3069,40.2011,40.2011,26396.0
2021-12-08 10:00:00,41.8,41.88,41.74,41.74,30306.0,40.2011,40.278,40.1434,40.1434,30306.0
2021-12-08 10:10:00,41.74,41.77,41.7,41.7,43042.0,40.1434,40.1722,40.1049,40.1049,43042.0
2021-12-08 10:20:00,41.7,41.74,41.6,41.6,41042.0,40.1049,40.1434,40.0087,40.0087,41042.0
2021-12-08 10:30:00,41.6,41.65,41.58,41.6,29914.0,40.0087,40.0568,39.9895,40.0087,29914.0
2021-12-08 10:40:00,41.63,41.74,41.62,41.7,35510.0,40.0376,40.1434,40.028,40.1049,35510.0
2021-12-08 10:50:00,41.71,41.71,41.61,41.67,24724.0,40.1145,40.1145,40.0183,40.076,24724.0
2021-12-08 11:00:00,41.68,41.84,41.67,41.84,35762.0,40.0857,40.2395,40.076,40.2395,35762.0
2021-12-08 11:10:00,41.82,41.87,41.82,41.84,34748.0,40.2203,40.2684,40.2203,40.2395,34748.0
2021-12-08 11:20:00,41.84,41.92,41.82,41.92,29642.0,40.2395,40.3165,40.2203,40.3165,29642.0
2021-12-08 11:30:00,41.92,41.93,41.79,41.83,23480.0,40.3165,40.3261,40.1915,40.2299,23480.0
2021-12-08 11:40:00,41.81,41.88,41.81,41.86,20414.0,40.2107,40.278,40.2107,40.2588,20414.0
2021-12-08 11:50:00,41.87,41.87,41.82,41.85,19392.0,40.2684,40.2684,40.2203,40.2492,19392.0
2021-12-08 12:00:00,41.85,41.85,41.79,41.81,25570.0,40.2492,40.2492,40.1915,40.2107,25570.0
2021-12-08 12:10:00,41.82,41.82,41.77,41.78,22578.0,40.2203,40.2203,40.1722,40.1818,22578.0
2021-12-08 12:20:00,41.77,41.79,41.74,41.78,17576.0,40.1722,40.1915,40.1434,40.1818,17576.0
2021-12-08 12:30:00,41.78,41.83,41.76,41.83,17788.0,40.1818,40.2299,40.1626,40.2299,17788.0
2021-12-08 12:40:00,41.83,41.83,41.79,41.82,23502.0,40.2299,40.2299,40.1915,40.2203,23502.0
2021-12-08 12:50:00,41.82,41.85,41.81,41.81,29028.0,40.2203,40.2492,40.2107,40.2107,29028.0
2021-12-08 13:00:00,41.8,41.81,41.76,41.81,20040.0,40.2011,40.2107,40.1626,40.2107,20040.0
2021-12-08 13:10:00,41.8,41.81,41.77,41.8,24316.0,40.2011,40.2107,40.1722,40.2011,24316.0
2021-12-08 13:20:00,41.79,41.79,41.68,41.7,38582.0,40.1915,40.1915,40.0857,40.1049,38582.0
2021-12-08 13:30:00,41.71,41.71,41.63,41.65,27486.0,40.1145,40.1145,40.0376,40.0568,27486.0
2021-12-08 13:40:00,41.64,41.65,41.61,41.62,35140.0,40.0472,40.0568,40.0183,40.028,35140.0
2021-12-08 13:50:00,41.62,41.7,41.61,41.66,32272.0,40.028,40.1049,40.0183,40.0664,32272.0
2021-12-08 14:00:00,41.66,41.72,41.65,41.7,26672.0,40.0664,40.1241,40.0568,40.1049,26672.0
2021-12-08 14:10:00,41.69,41.71,41.68,41.68,29104.0,40.0953,40.1145,40.0857,40.0857,29104.0
2021-12-08 14:20:00,41.68,41.71,41.67,41.68,34076.0,40.0857,40.1145,40.076,40.0857,34076.0
2021-12-08 14:30:00,41.69,41.73,41.68,41.7,20286.0,40.0953,40.1338,40.0857,40.1049,20286.0
2021-12-08 14:40:00,41.69,41.74,41.67,41.73,25226.0,40.0953,40.1434,40.076,40.1338,25226.0
2021-12-08 14:50:00,41.72,41.76,41.71,41.76,26992.0,40.1241,40.1626,40.1145,40.1626,26992.0
2021-12-08 15:00:00,41.76,41.78,41.74,41.77,30716.0,40.1626,40.1818,40.1434,40.1722,30716.0
2021-12-08 15:10:00,41.78,41.83,41.77,41.79,24450.0,40.1818,40.2299,40.1722,40.1915,24450.0
2021-12-08 15:20:00,41.78,41.81,41.77,41.8,37630.0,40.1818,40.2107,40.1722,40.2011,37630.0
2021-12-08 15:30:00,41.8,41.83,41.77,41.77,41924.0,40.2011,40.2299,40.1722,40.1722,41924.0
2021-12-08 15:40:00,41.78,41.85,41.77,41.85,63268.0,40.1818,40.2492,40.1722,40.2492,63268.0
2021-12-08 15:50:00,41.85,41.88,41.77,41.77,232202.0,40.2492,40.278,40.1722,40.1722,232202.0
2021-12-09 09:30:00,41.49,41.75,41.49,41.66,58264.0,39.9029,40.153,39.9029,40.0664,58264.0
2021-12-09 09:40:00,41.65,41.74,41.63,41.63,20808.0,40.0568,40.1434,40.0376,40.0376,20808.0
2021-12-09 09:50:00,41.63,41.68,41.52,41.67,25726.0,40.0376,40.0857,39.9318,40.076,25726.0
2021-12-09 10:00:00,41.66,41.74,41.63,41.72,37958.0,40.0664,40.1434,40.0376,40.1241,37958.0
2021-12-09 10:10:00,41.71,41.77,41.69,41.74,25700.0,40.1145,40.1722,40.0953,40.1434,25700.0
2021-12-09 10:20:00,41.73,41.77,41.63,41.65,17534.0,40.1338,40.1722,40.0376,40.0568,17534.0
2021-12-09 10:30:00,41.65,41.67,41.58,41.65,34540.0,40.0568,40.076,39.9895,40.0568,34540.0
2021-12-09 10:40:00,41.64,41.71,41.6,41.7,24894.0,40.0472,40.1145,40.0087,40.1049,24894.0
2021-12-09 10:50:00,41.71,41.71,41.61,41.63,32382.0,40.1145,40.1145,40.0183,40.0376,32382.0
2021-12-09 11:00:00,41.62,41.63,41.58,41.63,24858.0,40.028,40.0376,39.9895,40.0376,24858.0
2021-12-09 11:10:00,41.64,41.66,41.52,41.58,31800.0,40.0472,40.0664,39.9318,39.9895,31800.0
2021-12-09 11:20:00,41.6,41.66,41.58,41.63,22216.0,40.0087,40.0664,39.9895,40.0376,22216.0
2021-12-09 11:30:00,41.65,41.69,41.63,41.67,16806.0,40.0568,40.0953,40.0376,40.076,16806.0
2021-12-09 11:40:00,41.67,41.68,41.62,41.62,28326.0,40.076,40.0857,40.028,40.028,28326.0
2021-12-09 11:50:00,41.62,41.65,41.6,41.63,25330.0,40.028,40.0568,40.0087,40.0376,25330.0
2021-12-09 12:00:00,41.63,41.64,41.59,41.62,13270.0,40.0376,40.0472,39.9991,40.028,13270.0
2021-12-09 12:10:00,41.63,41.66,41.62,41.63,12682.0,40.0376,40.0664,40.028,40.0376,12682.0
2021-12-09 12:20:00,41.63,41.66,41.63,41.65,17178.0,40.0376,40.0664,40.0376,40.0568,17178.0
2021-12-09 12:30:00,41.64,41.68,41.63,41.67,24660.0,40.0472,40.0857,40.0376,40.076,24660.0
2021-12-09 12:40:00,41.67,41.69,41.66,41.67,106488.0,40.076,40.0953,40.0664,40.076,106488.0
2021-12-09 12:50:00,41.66,41.68,41.63,41.66,26714.0,40.0664,40.0857,40.0376,40.0664,26714.0
2021-12-09 13:00:00,41.65,41.68,41.63,41.67,34934.0,40.0568,40.0857,40.0376,40.076,34934.0
2021-12-09 13:10:00,41.65,41.68,41.63,41.64,22174.0,40.0568,40.0857,40.0376,40.0472,22174.0
2021-12-09 13:20:00,41.65,41.67,41.62,41.66,54150.0,40.0568,40.076,40.028,40.0664,54150.0
2021-12-09 13:30:00,41.66,41.69,41.63,41.67,40056.0,40.0664,40.0953,40.0376,40.076,40056.0
2021-12-09 13:40:00,41.67,41.68,41.65,41.65,48046.0,40.076,40.0857,40.0568,40.0568,48046.0
2021-12-09 13:50:00,41.65,41.73,41.62,41.72,26450.0,40.0568,40.1338,40.028,40.1241,26450.0
2021-12-09 14:00:00,41.73,41.74,41.71,41.71,52870.0,40.1338,40.1434,40.1145,40.1145,52870.0
2021-12-09 14:10:00,41.71,41.73,41.67,41.68,35216.0,40.1145,40.1338,40.076,40.0857,35216.0
2021-12-09 14:20:00,41.69,41.77,41.69,41.71,19854.0,40.0953,40.1722,40.0953,40.1145,19854.0
2021-12-09 14:30:00,41.7,41.73,41.68,41.71,20070.0,40.1049,40.1338,40.0857,40.1145,20070.0
2021-12-09 14:40:00,41.7,41.71,41.67,41.68,27308.0,40.1049,40.1145,40.076,40.0857,27308.0
2021-12-09 14:50:00,41.69,41.7,41.64,41.69,26878.0,40.0953,40.1049,40.0472,40.0953,26878.0
2021-12-09 15:00:00,41.69,41.74,41.67,41.69,35342.0,40.0953,40.1434,40.076,40.0953,35342.0
2021-12-09 15:10:00,41.7,41.71,41.63,41.63,38388.0,40.1049,40.1145,40.0376,40.0376,38388.0
2021-12-09 15:20:00,41.63,41.67,41.57,41.66,30572.0,40.0376,40.076,39.9799,40.0664,30572.0
2021-12-09 15:30:00,41.67,41.71,41.65,41.67,46984.0,40.076,40.1145,40.0568,40.076,46984.0
2021-12-09 15:40:00,41.67,41.73,41.65,41.66,81028.0,40.076,40.1338,40.0568,40.0664,81028.0
2021-12-09 15:50:00,41.66,41.68,41.52,41.57,309530.0,40.0664,40.0857,39.9318,39.9799,309530.0
2021-12-10 09:30:00,41.84,42.02,41.68,41.83,94020.0,40.2395,40.4127,40.0857,40.2299,94020.0
2021-12-10 09:40:00,41.85,42.0,41.85,41.99,54164.0,40.2492,40.3934,40.2492,40.3838,54164.0
2021-12-10 09:50:00,42.0,42.04,41.77,41.82,64170.0,40.3934,40.4319,40.1722,40.2203,64170.0
2021-12-10 10:00:00,41.83,42.08,41.82,42.01,44146.0,40.2299,40.4704,40.2203,40.403,44146.0
2021-12-10 10:10:00,42.02,42.08,41.96,42.06,38396.0,40.4127,40.4704,40.355,40.4511,38396.0
2021-12-10 10:20:00,42.05,42.1,41.97,42.04,44194.0,40.4415,40.4896,40.3646,40.4319,44194.0
2021-12-10 10:30:00,42.06,42.06,41.82,41.82,36848.0,40.4511,40.4511,40.2203,40.2203,36848.0
2021-12-10 10:40:00,41.81,41.85,41.77,41.8,49842.0,40.2107,40.2492,40.1722,40.2011,49842.0
2021-12-10 10:50:00,41.81,41.83,41.74,41.82,39352.0,40.2107,40.2299,40.1434,40.2203,39352.0
2021-12-10 11:00:00,41.82,41.94,41.82,41.88,64898.0,40.2203,40.3357,40.2203,40.278,64898.0
2021-12-10 11:10:00,41.88,41.96,41.83,41.95,50564.0,40.278,40.355,40.2299,40.3453,50564.0
2021-12-10 11:20:00,41.96,41.98,41.92,41.94,91408.0,40.355,40.3742,40.3165,40.3357,91408.0
2021-12-10 11:30:00,41.93,41.95,41.91,41.94,60954.0,40.3261,40.3453,40.3069,40.3357,60954.0
2021-12-10 11:40:00,41.94,42.13,41.93,42.1,69486.0,40.3357,40.5185,40.3261,40.4896,69486.0
2021-12-10 11:50:00,42.1,42.12,42.03,42.05,44838.0,40.4896,40.5088,40.4223,40.4415,44838.0
2021-12-10 12:00:00,42.07,42.15,42.03,42.05,34596.0,40.4607,40.5377,40.4223,40.4415,34596.0
2021-12-10 12:10:00,42.05,42.09,41.98,41.99,127804.0,40.4415,40.48,40.3742,40.3838,127804.0
2021-12-10 12:20:00,41.99,42.05,41.98,42.02,21868.0,40.3838,40.4415,40.3742,40.4127,21868.0
2021-12-10 12:30:00,42.02,42.02,41.91,41.93,20318.0,40.4127,40.4127,40.3069,40.3261,20318.0
2021-12-10 12:40:00,41.94,41.96,41.9,41.94,27186.0,40.3357,40.355,40.2972,40.3357,27186.0
2021-12-10 12:50:00,41.95,41.97,41.94,41.94,15862.0,40.3453,40.3646,40.3357,40.3357,15862.0
2021-12-10 13:00:00,41.95,42.04,41.94,42.04,19942.0,40.3453,40.4319,40.3357,40.4319,19942.0
2021-12-10 13:10:00,42.03,42.04,41.99,42.02,25672.0,40.4223,40.4319,40.3838,40.4127,25672.0
2021-12-10 13:20:00,42.02,42.02,41.98,41.99,12644.0,40.4127,40.4127,40.3742,40.3838,12644.0
2021-12-10 13:30:00,42.0,42.02,41.97,41.99,19610.0,40.3934,40.4127,40.3646,40.3838,19610.0
2021-12-10 13:40:00,41.99,42.02,41.97,41.99,34150.0,40.3838,40.4127,40.3646,40.3838,34150.0
2021-12-10 13:50:00,41.99,42.04,41.99,42.03,28832.0,40.3838,40.4319,40.3838,40.4223,28832.0
2021-12-10 14:00:00,42.02,42.05,42.0,42.01,28232.0,40.4127,40.4415,40.3934,40.403,28232.0
2021-12-10 14:10:00,42.01,42.1,42.01,42.1,29434.0,40.403,40.4896,40.403,40.4896,29434.0
2021-12-10 14:20:00,42.09,42.12,42.07,42.12,51820.0,40.48,40.5088,40.4607,40.5088,51820.0
2021-12-10 14:30:00,42.12,42.16,42.09,42.15,46064.0,40.5088,40.5473,40.48,40.5377,46064.0
2021-12-10 14:40:00,42.15,42.15,42.08,42.09,46758.0,40.5377,40.5377,40.4704,40.48,46758.0
2021-12-10 14:50:00,42.09,42.1,41.96,41.97,63576.0,40.48,40.4896,40.355,40.3646,63576.0
2021-12-10 15:00:00,41.97,41.99,41.93,41.98,61326.0,40.3646,40.3838,40.3261,40.3742,61326.0
2021-12-10 15:10:00,41.98,42.01,41.96,41.98,58044.0,40.3742,40.403,40.355,40.3742,58044.0
2021-12-10 15:20:00,41.98,42.07,41.96,42.06,91472.0,40.3742,40.4607,40.355,40.4511,91472.0
2021-12-10 15:30:00,42.06,42.13,42.05,42.07,110984.0,40.4511,40.5185,40.4415,40.4607,110984.0
2021-12-10 15:40:00,42.07,42.13,42.07,42.12,156088.0,40.4607,40.5185,40.4607,40.5088,156088.0
2021-12-10 15:50:00,42.13,42.18,42.09,42.13,468500.0,40.5185,40.5665,40.48,40.5185,468500.0
2021-12-13 09:30:00,42.13,42.17,41.77,41.84,89864.0,40.5185,40.5569,40.1722,40.2395,89864.0
2021-12-13 09:40:00,41.82,41.85,41.68,41.69,49522.0,40.2203,40.2492,40.0857,40.0953,49522.0
2021-12-13 09:50:00,41.67,41.7,41.58,41.6,42776.0,40.076,40.1049,39.9895,40.0087,42776.0
2021-12-13 10:00:00,41.58,41.58,41.43,41.49,56928.0,39.9895,39.9895,39.8452,39.9029,56928.0
2021-12-13 10:10:00,41.47,41.6,41.46,41.58,34352.0,39.8837,40.0087,39.8741,39.9895,34352.0
2021-12-13 10:20:00,41.57,41.63,41.55,41.63,46612.0,39.9799,40.0376,39.9606,40.0376,46612.0
2021-12-13 10:30:00,41.64,41.66,41.58,41.58,54876.0,40.0472,40.0664,39.9895,39.9895,54876.0
2021-12-13 10:40:00,41.58,41.63,41.54,41.59,42306.0,39.9895,40.0376,39.951,39.9991,42306.0
2021-12-13 10:50:00,41.6,41.66,41.57,41.61,43802.0,40.0087,40.0664,39.9799,40.0183,43802.0
2021-12-13 11:00:00,41.61,41.71,41.59,41.68,51244.0,40.0183,40.1145,39.9991,40.0857,51244.0
2021-12-13 11:10:00,41.68,41.69,41.6,41.62,35288.0,40.0857,40.0953,40.0087,40.028,35288.0
2021-12-13 11:20:00,41.63,41.65,41.6,41.61,48462.0,40.0376,40.0568,40.0087,40.0183,48462.0
2021-12-13 11:30:00,41.6,41.67,41.6,41.64,26768.0,40.0087,40.076,40.0087,40.0472,26768.0
2021-12-13 11:40:00,41.65,41.73,41.65,41.71,32522.0,40.0568,40.1338,40.0568,40.1145,32522.0
2021-12-13 11:50:00,41.71,41.73,41.66,41.73,32236.0,40.1145,40.1338,40.0664,40.1338,32236.0
2021-12-13 12:00:00,41.72,41.72,41.63,41.66,47864.0,40.1241,40.1241,40.0376,40.0664,47864.0
2021-12-13 12:10:00,41.67,41.74,41.66,41.74,40748.0,40.076,40.1434,40.0664,40.1434,40748.0
2021-12-13 12:20:00,41.75,41.77,41.73,41.74,42262.0,40.153,40.1722,40.1338,40.1434,42262.0
2021-12-13 12:30:00,41.74,41.77,41.72,41.74,61138.0,40.1434,40.1722,40.1241,40.1434,61138.0
2021-12-13 12:40:00,41.74,41.74,41.67,41.68,64388.0,40.1434,40.1434,40.076,40.0857,64388.0
2021-12-13 12:50:00,41.69,41.7,41.61,41.65,20974.0,40.0953,40.1049,40.0183,40.0568,20974.0
2021-12-13 13:00:00,41.65,41.67,41.62,41.66,22564.0,40.0568,40.076,40.028,40.0664,22564.0
2021-12-13 13:10:00,41.66,41.74,41.62,41.74,66104.0,40.0664,40.1434,40.028,40.1434,66104.0
2021-12-13 13:20:00,41.74,41.75,41.7,41.74,14272.0,40.1434,40.153,40.1049,40.1434,14272.0
2021-12-13 13:30:00,41.74,41.75,41.71,41.73,15036.0,40.1434,40.153,40.1145,40.1338,15036.0
2021-12-13 13:40:00,41.73,41.79,41.73,41.77,34000.0,40.1338,40.1915,40.1338,40.1722,34000.0
2021-12-13 13:50:00,41.77,41.8,41.76,41.76,16080.0,40.1722,40.2011,40.1626,40.1626,16080.0
2021-12-13 14:00:00,41.76,41.76,41.72,41.74,20746.0,40.1626,40.1626,40.1241,40.1434,20746.0
2021-12-13 14:10:00,41.74,41.79,41.73,41.76,30462.0,40.1434,40.1915,40.1338,40.1626,30462.0
2021-12-13 14:20:00,41.76,41.8,41.75,41.77,18668.0,40.1626,40.2011,40.153,40.1722,18668.0
2021-12-13 14:30:00,41.77,41.8,41.75,41.77,25864.0,40.1722,40.2011,40.153,40.1722,25864.0
2021-12-13 14:40:00,41.77,41.8,41.74,41.76,36146.0,40.1722,40.2011,40.1434,40.1626,36146.0
2021-12-13 14:50:00,41.76,41.79,41.74,41.79,44060.0,40.1626,40.1915,40.1434,40.1915,44060.0
2021-12-13 15:00:00,41.79,41.83,41.78,41.79,48102.0,40.1915,40.2299,40.1818,40.1915,48102.0
2021-12-13 15:10:00,41.79,41.92,41.79,41.92,107666.0,40.1915,40.3165,40.1915,40.3165,107666.0
2021-12-13 15:20:00,41.92,41.94,41.86,41.87,64118.0,40.3165,40.3357,40.2588,40.2684,64118.0
2021-12-13 15:30:00,41.87,41.99,41.87,41.97,81554.0,40.2684,40.3838,40.2684,40.3646,81554.0
2021-12-13 15:40:00,41.97,42.02,41.93,41.93,149508.0,40.3646,40.4127,40.3261,40.3261,149508.0
2021-12-13 15:50:00,41.93,41.93,41.79,41.82,500312.0,40.3261,40.3261,40.1915,40.2203,500312.0
2021-12-14 09:30:00,41.63,41.7,41.49,41.52,77000.0,40.0376,40.1049,39.9029,39.9318,77000.0
2021-12-14 09:40:00,41.54,41.67,41.43,41.49,58166.0,39.951,40.076,39.8452,39.9029,58166.0
2021-12-14 09:50:00,41.51,41.68,41.5,41.65,37382.0,39.9222,40.0857,39.9125,40.0568,37382.0
2021-12-14 10:00:00,41.65,41.66,41.49,41.49,31484.0,40.0568,40.0664,39.9029,39.9029,31484.0
2021-12-14 10:10:00,41.48,41.49,41.32,41.35,58656.0,39.8933,39.9029,39.7394,39.7683,58656.0
2021-12-14 10:20:00,41.35,41.52,41.33,41.49,31396.0,39.7683,39.9318,39.7491,39.9029,31396.0
2021-12-14 10:30:00,41.48,41.48,41.29,41.29,67558.0,39.8933,39.8933,39.7106,39.7106,67558.0
2021-12-14 10:40:00,41.31,41.31,41.13,41.15,64472.0,39.7298,39.7298,39.5567,39.5759,64472.0
2021-12-14 10:50:00,41.16,41.18,41.04,41.08,39328.0,39.5856,39.6048,39.4701,39.5086,39328.0
2021-12-14 11:00:00,41.06,41.13,41.03,41.08,58090.0,39.4894,39.5567,39.4605,39.5086,58090.0
2021-12-14 11:10:00,41.08,41.09,40.98,41.05,60224.0,39.5086,39.5182,39.4124,39.4798,60224.0
2021-12-14 11:20:00,41.07,41.13,41.01,41.13,40692.0,39.499,39.5567,39.4413,39.5567,40692.0
2021-12-14 11:30:00,41.13,41.14,41.05,41.12,34972.0,39.5567,39.5663,39.4798,39.5471,34972.0
2021-12-14 11:40:00,41.13,41.16,41.07,41.07,30664.0,39.5567,39.5856,39.499,39.499,30664.0
2021-12-14 11:50:00,41.07,41.13,41.01,41.02,27120.0,39.499,39.5567,39.4413,39.4509,27120.0
2021-12-14 12:00:00,41.01,41.03,40.96,41.01,15396.0,39.4413,39.4605,39.3932,39.4413,15396.0
2021-12-14 12:10:00,41.01,41.04,40.93,40.96,37226.0,39.4413,39.4701,39.3644,39.3932,37226.0
2021-12-14 12:20:00,40.96,41.03,40.96,41.02,19458.0,39.3932,39.4605,39.3932,39.4509,19458.0
2021-12-14 12:30:00,41.01,41.02,40.97,40.98,35998.0,39.4413,39.4509,39.4028,39.4124,35998.0
2021-12-14 12:40:00,40.98,41.0,40.95,40.96,48312.0,39.4124,39.4317,39.3836,39.3932,48312.0
2021-12-14 12:50:00,40.98,41.02,40.97,40.99,20760.0,39.4124,39.4509,39.4028,39.4221,20760.0
2021-12-14 13:00:00,40.98,41.04,40.94,41.04,25242.0,39.4124,39.4701,39.374,39.4701,25242.0
2021-12-14 13:10:00,41.05,41.07,41.01,41.04,15656.0,39.4798,39.499,39.4413,39.4701,15656.0
2021-12-14 13:20:00,41.04,41.07,40.99,41.07,15222.0,39.4701,39.499,39.4221,39.499,15222.0
2021-12-14 13:30:00,41.06,41.09,41.02,41.09,15322.0,39.4894,39.5182,39.4509,39.5182,15322.0
2021-12-14 13:40:00,41.08,41.08,41.02,41.03,17252.0,39.5086,39.5086,39.4509,39.4605,17252.0
2021-12-14 13:50:00,41.01,41.04,40.99,41.02,18858.0,39.4413,39.4701,39.4221,39.4509,18858.0
2021-12-14 14:00:00,41.02,41.08,40.98,41.08,15310.0,39.4509,39.5086,39.4124,39.5086,15310.0
2021-12-14 14:10:00,41.1,41.13,41.1,41.1,14280.0,39.5278,39.5567,39.5278,39.5278,14280.0
2021-12-14 14:20:00,41.12,41.12,41.05,41.06,17824.0,39.5471,39.5471,39.4798,39.4894,17824.0
2021-12-14 14:30:00,41.05,41.11,41.03,41.1,34714.0,39.4798,39.5375,39.4605,39.5278,34714.0
2021-12-14 14:40:00,41.12,41.16,41.12,41.13,27032.0,39.5471,39.5856,39.5471,39.5567,27032.0
2021-12-14 14:50:00,41.12,41.17,41.11,41.16,24392.0,39.5471,39.5952,39.5375,39.5856,24392.0
2021-12-14 15:00:00,41.17,41.26,41.17,41.24,48810.0,39.5952,39.6817,39.5952,39.6625,48810.0
2021-12-14 15:10:00,41.24,41.28,41.22,41.27,45420.0,39.6625,39.701,39.6433,39.6913,45420.0
2021-12-14 15:20:00,41.27,41.32,41.25,41.31,43928.0,39.6913,39.7394,39.6721,39.7298,43928.0
2021-12-14 15:30:00,41.3,41.38,41.29,41.33,34560.0,39.7202,39.7971,39.7106,39.7491,34560.0
2021-12-14 15:40:00,41.33,41.37,41.27,41.27,87766.0,39.7491,39.7875,39.6913,39.6913,87766.0
2021-12-14 15:50:00,41.27,41.29,41.16,41.24,297926.0,39.6913,39.7106,39.5856,39.6625,297926.0
2021-12-15 09:30:00,41.35,41.46,41.09,41.37,77356.0,39.7683,39.8741,39.5182,39.7875,77356.0
2021-12-15 09:40:00,41.35,41.4,41.22,41.25,46098.0,39.7683,39.8164,39.6433,39.6721,46098.0
2021-12-15 09:50:00,41.26,41.32,41.19,41.24,22350.0,39.6817,39.7394,39.6144,39.6625,22350.0
2021-12-15 10:00:00,41.24,41.34,41.2,41.34,53432.0,39.6625,39.7587,39.624,39.7587,53432.0
2021-12-15 10:10:00,41.33,41.46,41.32,41.35,26864.0,39.7491,39.8741,39.7394,39.7683,26864.0
2021-12-15 10:20:00,41.35,41.41,41.34,41.35,19122.0,39.7683,39.826,39.7587,39.7683,19122.0
2021-12-15 10:30:00,41.36,41.52,41.35,41.51,33118.0,39.7779,39.9318,39.7683,39.9222,33118.0
2021-12-15 10:40:00,41.51,41.56,41.47,41.48,31748.0,39.9222,39.9703,39.8837,39.8933,31748.0
2021-12-15 10:50:00,41.48,41.48,41.38,41.44,60110.0,39.8933,39.8933,39.7971,39.8548,60110.0
2021-12-15 11:00:00,41.44,41.56,41.44,41.54,27292.0,39.8548,39.9703,39.8548,39.951,27292.0
2021-12-15 11:10:00,41.52,41.58,41.46,41.46,24842.0,39.9318,39.9895,39.8741,39.8741,24842.0
2021-12-15 11:20:00,41.45,41.53,41.45,41.5,25922.0,39.8645,39.9414,39.8645,39.9125,25922.0
2021-12-15 11:30:00,41.49,41.49,41.44,41.46,38664.0,39.9029,39.9029,39.8548,39.8741,38664.0
2021-12-15 11:40:00,41.46,41.52,41.45,41.52,16432.0,39.8741,39.9318,39.8645,39.9318,16432.0
2021-12-15 11:50:00,41.52,41.55,41.51,41.53,35618.0,39.9318,39.9606,39.9222,39.9414,35618.0
2021-12-15 12:00:00,41.52,41.6,41.52,41.54,38266.0,39.9318,40.0087,39.9318,39.951,38266.0
2021-12-15 12:10:00,41.54,41.6,41.54,41.55,24992.0,39.951,40.0087,39.951,39.9606,24992.0
2021-12-15 12:20:00,41.53,41.63,41.51,41.63,26680.0,39.9414,40.0376,39.9222,40.0376,26680.0
2021-12-15 12:30:00,41.62,41.69,41.62,41.66,25562.0,40.028,40.0953,40.028,40.0664,25562.0
2021-12-15 12:40:00,41.66,41.68,41.63,41.67,25906.0,40.0664,40.0857,40.0376,40.076,25906.0
2021-12-15 12:50:00,41.66,41.67,41.63,41.65,49824.0,40.0664,40.076,40.0376,40.0568,49824.0
2021-12-15 13:00:00,41.64,41.69,41.6,41.69,30428.0,40.0472,40.0953,40.0087,40.0953,30428.0
2021-12-15 13:10:00,41.68,41.73,41.66,41.71,143368.0,40.0857,40.1338,40.0664,40.1145,143368.0
2021-12-15 13:20:00,41.71,41.72,41.66,41.68,58820.0,40.1145,40.1241,40.0664,40.0857,58820.0
2021-12-15 13:30:00,41.67,41.73,41.67,41.71,28288.0,40.076,40.1338,40.076,40.1145,28288.0
2021-12-15 13:40:00,41.7,41.76,41.7,41.72,21148.0,40.1049,40.1626,40.1049,40.1241,21148.0
2021-12-15 13:50:00,41.72,41.75,41.68,41.75,24676.0,40.1241,40.153,40.0857,40.153,24676.0
2021-12-15 14:00:00,41.71,41.82,41.53,41.74,54794.0,40.1145,40.2203,39.9414,40.1434,54794.0
2021-12-15 14:10:00,41.74,41.9,41.7,41.87,46916.0,40.1434,40.2972,40.1049,40.2684,46916.0
2021-12-15 14:20:00,41.88,41.88,41.59,41.63,63758.0,40.278,40.278,39.9991,40.0376,63758.0
2021-12-15 14:30:00,41.63,41.66,41.56,41.63,66910.0,40.0376,40.0664,39.9703,40.0376,66910.0
2021-12-15 14:40:00,41.62,41.72,41.62,41.66,51712.0,40.028,40.1241,40.028,40.0664,51712.0
2021-12-15 14:50:00,41.66,41.71,41.55,41.59,42318.0,40.0664,40.1145,39.9606,39.9991,42318.0
2021-12-15 15:00:00,41.59,41.79,41.58,41.76,64480.0,39.9991,40.1915,39.9895,40.1626,64480.0
2021-12-15 15:10:00,41.77,41.97,41.76,41.95,43866.0,40.1722,40.3646,40.1626,40.3453,43866.0
2021-12-15 15:20:00,41.95,42.02,41.93,42.0,54506.0,40.3453,40.4127,40.3261,40.3934,54506.0
2021-12-15 15:30:00,42.01,42.14,41.97,42.14,105092.0,40.403,40.5281,40.3646,40.5281,105092.0
2021-12-15 15:40:00,42.14,42.18,42.0,42.0,167750.0,40.5281,40.5665,40.3934,40.3934,167750.0
2021-12-15 15:50:00,42.01,42.22,42.01,42.18,431708.0,40.403,40.605,40.403,40.5665,431708.0
2021-12-16 09:30:00,42.35,42.43,42.17,42.17,87362.0,40.73,40.807,40.5569,40.5569,87362.0
2021-12-16 09:40:00,42.19,42.38,42.1,42.38,39712.0,40.5762,40.7589,40.4896,40.7589,39712.0
2021-12-16 09:50:00,42.4,42.43,42.31,42.33,35334.0,40.7781,40.807,40.6916,40.7108,35334.0
2021-12-16 10:00:00,42.34,42.4,42.18,42.18,38514.0,40.7204,40.7781,40.5665,40.5665,38514.0
2021-12-16 10:10:00,42.19,42.27,42.1,42.18,67586.0,40.5762,40.6531,40.4896,40.5665,67586.0
2021-12-16 10:20:00,42.18,42.37,42.18,42.35,40570.0,40.5665,40.7493,40.5665,40.73,40570.0
2021-12-16 10:30:00,42.34,42.41,42.26,42.29,41388.0,40.7204,40.7877,40.6435,40.6723,41388.0
2021-12-16 10:40:00,42.27,42.35,42.26,42.32,51164.0,40.6531,40.73,40.6435,40.7012,51164.0
2021-12-16 10:50:00,42.32,42.37,42.28,42.33,56396.0,40.7012,40.7493,40.6627,40.7108,56396.0
2021-12-16 11:00:00,42.34,42.35,42.22,42.24,38906.0,40.7204,40.73,40.605,40.6242,38906.0
2021-12-16 11:10:00,42.24,42.41,42.23,42.41,27258.0,40.6242,40.7877,40.6146,40.7877,27258.0
2021-12-16 11:20:00,42.42,42.43,42.35,42.38,34480.0,40.7974,40.807,40.73,40.7589,34480.0
2021-12-16 11:30:00,42.38,42.39,42.26,42.29,29354.0,40.7589,40.7685,40.6435,40.6723,29354.0
2021-12-16 11:40:00,42.28,42.31,42.23,42.23,18564.0,40.6627,40.6916,40.6146,40.6146,18564.0
2021-12-16 11:50:00,42.24,42.28,42.2,42.21,22108.0,40.6242,40.6627,40.5858,40.5954,22108.0
2021-12-16 12:00:00,42.23,42.27,42.17,42.19,28752.0,40.6146,40.6531,40.5569,40.5762,28752.0
2021-12-16 12:10:00,42.18,42.21,42.1,42.13,23110.0,40.5665,40.5954,40.4896,40.5185,23110.0
2021-12-16 12:20:00,42.17,42.22,42.02,42.02,53974.0,40.5569,40.605,40.4127,40.4127,53974.0
2021-12-16 12:30:00,42.02,42.11,42.02,42.05,29798.0,40.4127,40.4992,40.4127,40.4415,29798.0
2021-12-16 12:40:00,42.05,42.08,41.99,41.99,39072.0,40.4415,40.4704,40.3838,40.3838,39072.0
2021-12-16 12:50:00,42.0,42.03,41.92,41.93,25988.0,40.3934,40.4223,40.3165,40.3261,25988.0
2021-12-16 13:00:00,41.93,42.04,41.93,42.02,21140.0,40.3261,40.4319,40.3261,40.4127,21140.0
2021-12-16 13:10:00,42.04,42.07,42.01,42.06,20692.0,40.4319,40.4607,40.403,40.4511,20692.0
2021-12-16 13:20:00,42.07,42.08,42.02,42.05,22962.0,40.4607,40.4704,40.4127,40.4415,22962.0
2021-12-16 13:30:00,42.04,42.05,41.93,41.98,32986.0,40.4319,40.4415,40.3261,40.3742,32986.0
2021-12-16 13:40:00,41.98,42.06,41.97,42.04,36684.0,40.3742,40.4511,40.3646,40.4319,36684.0
2021-12-16 13:50:00,42.04,42.04,41.98,41.99,15330.0,40.4319,40.4319,40.3742,40.3838,15330.0
2021-12-16 14:00:00,42.0,42.04,41.92,41.92,28756.0,40.3934,40.4319,40.3165,40.3165,28756.0
2021-12-16 14:10:00,41.92,41.93,41.88,41.88,26456.0,40.3165,40.3261,40.278,40.278,26456.0
2021-12-16 14:20:00,41.88,41.88,41.82,41.85,32506.0,40.278,40.278,40.2203,40.2492,32506.0
2021-12-16 14:30:00,41.85,41.86,41.77,41.83,30428.0,40.2492,40.2588,40.1722,40.2299,30428.0
2021-12-16 14:40:00,41.85,41.87,41.6,41.6,21174.0,40.2492,40.2684,40.0087,40.0087,21174.0
2021-12-16 14:50:00,41.62,41.74,41.6,41.73,45114.0,40.028,40.1434,40.0087,40.1338,45114.0
2021-12-16 15:00:00,41.72,41.76,41.66,41.66,32322.0,40.1241,40.1626,40.0664,40.0664,32322.0
2021-12-16 15:10:00,41.67,41.77,41.6,41.76,57316.0,40.076,40.1722,40.0087,40.1626,57316.0
2021-12-16 15:20:00,41.77,41.85,41.75,41.84,49096.0,40.1722,40.2492,40.153,40.2395,49096.0
2021-12-16 15:30:00,41.85,41.95,41.77,41.95,55320.0,40.2492,40.3453,40.1722,40.3453,55320.0
2021-12-16 15:40:00,41.94,41.98,41.77,41.77,101720.0,40.3357,40.3742,40.1722,40.1722,101720.0
2021-12-16 15:50:00,41.77,41.94,41.76,41.77,410938.0,40.1722,40.3357,40.1626,40.1722,410938.0
2021-12-17 09:30:00,41.61,41.78,41.49,41.61,729620.0,40.0183,40.1818,39.9029,40.0183,729620.0
2021-12-17 09:40:00,41.61,41.62,41.37,41.61,75778.0,40.0183,40.028,39.7875,40.0183,75778.0
2021-12-17 09:50:00,41.63,41.67,41.43,41.47,46736.0,40.0376,40.076,39.8452,39.8837,46736.0
2021-12-17 10:00:00,41.48,41.49,41.22,41.24,48602.0,39.8933,39.9029,39.6433,39.6625,48602.0
2021-12-17 10:10:00,41.21,41.25,41.08,41.18,55368.0,39.6336,39.6721,39.5086,39.6048,55368.0
2021-12-17 10:20:00,41.18,41.27,41.12,41.24,26636.0,39.6048,39.6913,39.5471,39.6625,26636.0
2021-12-17 10:30:00,41.27,41.55,41.21,41.54,86116.0,39.6913,39.9606,39.6336,39.951,86116.0
2021-12-17 10:40:00,41.52,41.75,41.5,41.74,23392.0,39.9318,40.153,39.9125,40.1434,23392.0
2021-12-17 10:50:00,41.75,41.88,41.72,41.84,59256.0,40.153,40.278,40.1241,40.2395,59256.0
2021-12-17 11:00:00,41.84,41.92,41.82,41.91,35024.0,40.2395,40.3165,40.2203,40.3069,35024.0
2021-12-17 11:10:00,41.9,42.04,41.9,41.96,35044.0,40.2972,40.4319,40.2972,40.355,35044.0
2021-12-17 11:20:00,41.94,41.98,41.91,41.93,22874.0,40.3357,40.3742,40.3069,40.3261,22874.0
2021-12-17 11:30:00,41.91,41.92,41.66,41.68,45102.0,40.3069,40.3165,40.0664,40.0857,45102.0
2021-12-17 11:40:00,41.66,41.66,41.43,41.43,28086.0,40.0664,40.0664,39.8452,39.8452,28086.0
2021-12-17 11:50:00,41.45,41.59,41.43,41.58,94508.0,39.8645,39.9991,39.8452,39.9895,94508.0
2021-12-17 12:00:00,41.58,41.58,41.47,41.52,31516.0,39.9895,39.9895,39.8837,39.9318,31516.0
2021-12-17 12:10:00,41.52,41.68,41.52,41.62,24642.0,39.9318,40.0857,39.9318,40.028,24642.0
2021-12-17 12:20:00,41.63,41.65,41.55,41.65,25012.0,40.0376,40.0568,39.9606,40.0568,25012.0
2021-12-17 12:30:00,41.66,41.8,41.64,41.68,86172.0,40.0664,40.2011,40.0472,40.0857,86172.0
2021-12-17 12:40:00,41.68,41.69,41.65,41.67,38480.0,40.0857,40.0953,40.0568,40.076,38480.0
2021-12-17 12:50:00,41.68,41.7,41.62,41.65,76248.0,40.0857,40.1049,40.028,40.0568,76248.0
2021-12-17 13:00:00,41.65,41.68,41.56,41.58,28194.0,40.0568,40.0857,39.9703,39.9895,28194.0
2021-12-17 13:10:00,41.56,41.66,41.54,41.64,20988.0,39.9703,40.0664,39.951,40.0472,20988.0
2021-12-17 13:20:00,41.65,41.76,41.65,41.75,51108.0,40.0568,40.1626,40.0568,40.153,51108.0
2021-12-17 13:30:00,41.74,41.76,41.7,41.72,21384.0,40.1434,40.1626,40.1049,40.1241,21384.0
2021-12-17 13:40:00,41.69,41.7,41.66,41.69,19974.0,40.0953,40.1049,40.0664,40.0953,19974.0
2021-12-17 13:50:00,41.68,41.74,41.68,41.74,18946.0,40.0857,40.1434,40.0857,40.1434,18946.0
2021-12-17 14:00:00,41.74,41.74,41.54,41.56,42240.0,40.1434,40.1434,39.951,39.9703,42240.0
2021-12-17 14:10:00,41.55,41.59,41.51,41.54,37476.0,39.9606,39.9991,39.9222,39.951,37476.0
2021-12-17 14:20:00,41.54,41.58,41.44,41.46,44122.0,39.951,39.9895,39.8548,39.8741,44122.0
2021-12-17 14:30:00,41.46,41.47,41.37,41.4,29954.0,39.8741,39.8837,39.7875,39.8164,29954.0
2021-12-17 14:40:00,41.4,41.49,41.4,41.49,25546.0,39.8164,39.9029,39.8164,39.9029,25546.0
2021-12-17 14:50:00,41.48,41.48,41.38,41.44,36600.0,39.8933,39.8933,39.7971,39.8548,36600.0
2021-12-17 15:00:00,41.44,41.54,41.43,41.5,34186.0,39.8548,39.951,39.8452,39.9125,34186.0
2021-12-17 15:10:00,41.49,41.51,41.38,41.45,36240.0,39.9029,39.9222,39.7971,39.8645,36240.0
2021-12-17 15:20:00,41.44,41.49,41.38,41.39,45048.0,39.8548,39.9029,39.7971,39.8068,45048.0
2021-12-17 15:30:00,41.4,41.42,41.3,41.39,137398.0,39.8164,39.8356,39.7202,39.8068,137398.0
2021-12-17 15:40:00,41.4,41.45,41.24,41.24,127204.0,39.8164,39.8645,39.6625,39.6625,127204.0
2021-12-17 15:50:00,41.24,41.3,41.08,41.22,499612.0,39.6625,39.7202,39.5086,39.6433,499612.0
2021-12-20 09:30:00,40.58,40.82,40.46,40.65,95130.0,39.1239,39.3553,39.0082,39.1914,95130.0
2021-12-20 09:40:00,40.63,40.63,40.38,40.38,30238.0,39.1721,39.1721,38.9311,38.9311,30238.0
2021-12-20 09:50:00,40.32,40.35,40.18,40.34,31052.0,38.8733,38.9022,38.7383,38.8926,31052.0
2021-12-20 10:00:00,40.32,40.35,40.17,40.26,68324.0,38.8733,38.9022,38.7287,38.8154,68324.0
2021-12-20 10:10:00,40.25,40.26,40.14,40.19,45576.0,38.8058,38.8154,38.6997,38.7479,45576.0
2021-12-20 10:20:00,40.17,40.27,40.11,40.13,44842.0,38.7287,38.8251,38.6708,38.6901,44842.0
2021-12-20 10:30:00,40.14,40.31,40.1,40.27,19636.0,38.6997,38.8636,38.6612,38.8251,19636.0
2021-12-20 10:40:00,40.26,40.29,40.12,40.15,37026.0,38.8154,38.8443,38.6804,38.7094,37026.0
2021-12-20 10:50:00,40.15,40.19,40.1,40.1,22316.0,38.7094,38.7479,38.6612,38.6612,22316.0
2021-12-20 11:00:00,40.09,40.16,40.04,40.1,39926.0,38.6515,38.719,38.6033,38.6612,39926.0
2021-12-20 11:10:00,40.09,40.13,40.04,40.1,58796.0,38.6515,38.6901,38.6033,38.6612,58796.0
2021-12-20 11:20:00,40.13,40.17,40.09,40.1,39242.0,38.6901,38.7287,38.6515,38.6612,39242.0
2021-12-20 11:30:00,40.12,40.14,40.07,40.14,44336.0,38.6804,38.6997,38.6322,38.6997,44336.0
2021-12-20 11:40:00,40.13,40.18,40.12,40.16,36166.0,38.6901,38.7383,38.6804,38.719,36166.0
2021-12-20 11:50:00,40.18,40.47,40.18,40.46,43304.0,38.7383,39.0179,38.7383,39.0082,43304.0
2021-12-20 12:00:00,40.44,40.44,40.35,40.35,13416.0,38.989,38.989,38.9022,38.9022,13416.0
2021-12-20 12:10:00,40.37,40.41,40.27,40.37,20488.0,38.9215,38.96,38.8251,38.9215,20488.0
2021-12-20 12:20:00,40.35,40.35,40.29,40.29,14194.0,38.9022,38.9022,38.8443,38.8443,14194.0
2021-12-20 12:30:00,40.27,40.27,40.16,40.19,24812.0,38.8251,38.8251,38.719,38.7479,24812.0
2021-12-20 12:40:00,40.21,40.22,40.14,40.17,18642.0,38.7672,38.7769,38.6997,38.7287,18642.0
2021-12-20 12:50:00,40.17,40.21,40.14,40.14,13916.0,38.7287,38.7672,38.6997,38.6997,13916.0
2021-12-20 13:00:00,40.16,40.16,40.1,40.15,21290.0,38.719,38.719,38.6612,38.7094,21290.0
2021-12-20 13:10:00,40.16,40.23,40.15,40.19,20340.0,38.719,38.7865,38.7094,38.7479,20340.0
2021-12-20 13:20:00,40.19,40.22,40.18,40.22,10538.0,38.7479,38.7769,38.7383,38.7769,10538.0
2021-12-20 13:30:00,40.22,40.34,40.17,40.34,14298.0,38.7769,38.8926,38.7287,38.8926,14298.0
2021-12-20 13:40:00,40.34,40.4,40.33,40.35,19270.0,38.8926,38.9504,38.8829,38.9022,19270.0
2021-12-20 13:50:00,40.37,40.43,40.34,40.34,23580.0,38.9215,38.9793,38.8926,38.8926,23580.0
2021-12-20 14:00:00,40.35,40.42,40.32,40.41,16526.0,38.9022,38.9697,38.8733,38.96,16526.0
2021-12-20 14:10:00,40.43,40.46,40.39,40.44,23364.0,38.9793,39.0082,38.9408,38.989,23364.0
2021-12-20 14:20:00,40.44,40.45,40.38,40.38,26138.0,38.989,38.9986,38.9311,38.9311,26138.0
2021-12-20 14:30:00,40.4,40.4,40.3,40.31,15410.0,38.9504,38.9504,38.854,38.8636,15410.0
2021-12-20 14:40:00,40.31,40.35,40.3,40.33,14434.0,38.8636,38.9022,38.854,38.8829,14434.0
2021-12-20 14:50:00,40.34,40.45,40.32,40.33,32650.0,38.8926,38.9986,38.8733,38.8829,32650.0
2021-12-20 15:00:00,40.34,40.44,40.34,40.42,22850.0,38.8926,38.989,38.8926,38.9697,22850.0
2021-12-20 15:10:00,40.42,40.51,40.4,40.49,55800.0,38.9697,39.0565,38.9504,39.0372,55800.0
2021-12-20 15:20:00,40.49,40.56,40.49,40.56,24502.0,39.0372,39.1047,39.0372,39.1047,24502.0
2021-12-20 15:30:00,40.54,40.54,40.46,40.49,41354.0,39.0854,39.0854,39.0082,39.0372,41354.0
2021-12-20 15:40:00,40.48,40.56,40.46,40.55,59516.0,39.0275,39.1047,39.0082,39.095,59516.0
2021-12-20 15:50:00,40.58,40.66,40.55,40.59,246220.0,39.1239,39.2011,39.095,39.1336,246220.0
2021-12-21 09:30:00,40.98,41.18,40.91,41.1,65454.0,39.5096,39.7024,39.4421,39.6253,65454.0
2021-12-21 09:40:00,41.07,41.08,40.9,40.9,17106.0,39.5964,39.606,39.4325,39.4325,17106.0
2021-12-21 09:50:00,40.91,41.01,40.85,40.99,26704.0,39.4421,39.5385,39.3843,39.5192,26704.0
2021-12-21 10:00:00,40.98,41.02,40.93,40.95,24694.0,39.5096,39.5482,39.4614,39.4807,24694.0
2021-12-21 10:10:00,40.96,41.14,40.91,41.12,22854.0,39.4903,39.6638,39.4421,39.6446,22854.0
2021-12-21 10:20:00,41.12,41.2,41.01,41.06,18158.0,39.6446,39.7217,39.5385,39.5867,18158.0
2021-12-21 10:30:00,41.07,41.08,40.97,41.01,22054.0,39.5964,39.606,39.4999,39.5385,22054.0
2021-12-21 10:40:00,41.02,41.05,40.94,40.99,21880.0,39.5482,39.5771,39.471,39.5192,21880.0
2021-12-21 10:50:00,40.99,41.09,40.98,41.06,11690.0,39.5192,39.6156,39.5096,39.5867,11690.0
2021-12-21 11:00:00,41.09,41.12,41.05,41.11,12580.0,39.6156,39.6446,39.5771,39.6349,12580.0
2021-12-21 11:10:00,41.12,41.18,41.1,41.1,20870.0,39.6446,39.7024,39.6253,39.6253,20870.0
2021-12-21 11:20:00,41.11,41.15,41.08,41.1,20632.0,39.6349,39.6735,39.606,39.6253,20632.0
2021-12-21 11:30:00,41.09,41.22,41.09,41.22,17502.0,39.6156,39.741,39.6156,39.741,17502.0
2021-12-21 11:40:00,41.21,41.31,41.21,41.27,13552.0,39.7313,39.8277,39.7313,39.7892,13552.0
2021-12-21 11:50:00,41.27,41.29,41.22,41.24,13726.0,39.7892,39.8085,39.741,39.7603,13726.0
2021-12-21 12:00:00,41.25,41.26,41.2,41.24,16012.0,39.7699,39.7795,39.7217,39.7603,16012.0
2021-12-21 12:10:00,41.25,41.29,41.17,41.2,42062.0,39.7699,39.8085,39.6928,39.7217,42062.0
2021-12-21 12:20:00,41.2,41.23,41.15,41.22,28342.0,39.7217,39.7506,39.6735,39.741,28342.0
2021-12-21 12:30:00,41.22,41.27,41.19,41.26,11878.0,39.741,39.7892,39.7121,39.7795,11878.0
2021-12-21 12:40:00,41.23,41.29,41.23,41.28,14188.0,39.7506,39.8085,39.7506,39.7988,14188.0
2021-12-21 12:50:00,41.28,41.38,41.27,41.38,18376.0,39.7988,39.8952,39.7892,39.8952,18376.0
2021-12-21 13:00:00,41.35,41.35,41.31,41.34,8694.0,39.8663,39.8663,39.8277,39.8567,8694.0
2021-12-21 13:10:00,41.33,41.33,41.3,41.3,20894.0,39.847,39.847,39.8181,39.8181,20894.0
2021-12-21 13:20:00,41.31,41.37,41.31,41.36,20834.0,39.8277,39.8856,39.8277,39.876,20834.0
2021-12-21 13:30:00,41.37,41.4,41.36,41.38,43758.0,39.8856,39.9145,39.876,39.8952,43758.0
2021-12-21 13:40:00,41.38,41.43,41.38,41.41,13782.0,39.8952,39.9434,39.8952,39.9242,13782.0
2021-12-21 13:50:00,41.42,41.44,41.4,41.42,14570.0,39.9338,39.9531,39.9145,39.9338,14570.0
2021-12-21 14:00:00,41.42,41.48,41.4,41.45,15954.0,39.9338,39.9916,39.9145,39.9627,15954.0
2021-12-21 14:10:00,41.45,41.46,41.38,41.41,40854.0,39.9627,39.9724,39.8952,39.9242,40854.0
2021-12-21 14:20:00,41.41,41.41,41.38,41.4,12232.0,39.9242,39.9242,39.8952,39.9145,12232.0
2021-12-21 14:30:00,41.41,41.46,41.38,41.38,22640.0,39.9242,39.9724,39.8952,39.8952,22640.0
2021-12-21 14:40:00,41.39,41.42,41.35,41.42,13992.0,39.9049,39.9338,39.8663,39.9338,13992.0
2021-12-21 14:50:00,41.42,41.48,41.4,41.47,49148.0,39.9338,39.9916,39.9145,39.982,49148.0
2021-12-21 15:00:00,41.47,41.47,41.43,41.44,27390.0,39.982,39.982,39.9434,39.9531,27390.0
2021-12-21 15:10:00,41.44,41.48,41.43,41.45,27274.0,39.9531,39.9916,39.9434,39.9627,27274.0
2021-12-21 15:20:00,41.45,41.47,41.42,41.45,26630.0,39.9627,39.982,39.9338,39.9627,26630.0
2021-12-21 15:30:00,41.44,41.48,41.4,41.41,36892.0,39.9531,39.9916,39.9145,39.9242,36892.0
2021-12-21 15:40:00,41.43,41.43,41.32,41.32,86014.0,39.9434,39.9434,39.8374,39.8374,86014.0
2021-12-21 15:50:00,41.32,41.55,41.32,41.52,265530.0,39.8374,40.0591,39.8374,40.0302,265530.0
2021-12-22 09:30:00,41.48,41.61,41.47,41.52,45314.0,39.9916,40.117,39.982,40.0302,45314.0
2021-12-22 09:40:00,41.51,41.67,41.46,41.66,26348.0,40.0206,40.1748,39.9724,40.1652,26348.0
2021-12-22 09:50:00,41.63,41.66,41.51,41.51,21500.0,40.1363,40.1652,40.0206,40.0206,21500.0
2021-12-22 10:00:00,41.52,41.54,41.37,41.47,63280.0,40.0302,40.0495,39.8856,39.982,63280.0
2021-12-22 10:10:00,41.48,41.66,41.48,41.62,19064.0,39.9916,40.1652,39.9916,40.1266,19064.0
2021-12-22 10:20:00,41.6,41.64,41.59,41.62,14976.0,40.1073,40.1459,40.0977,40.1266,14976.0
2021-12-22 10:30:00,41.63,41.72,41.6,41.69,29874.0,40.1363,40.223,40.1073,40.1941,29874.0
2021-12-22 10:40:00,41.7,41.8,41.7,41.8,25432.0,40.2038,40.3002,40.2038,40.3002,25432.0
2021-12-22 10:50:00,41.79,41.87,41.79,41.82,36120.0,40.2905,40.3677,40.2905,40.3194,36120.0
2021-12-22 11:00:00,41.82,41.82,41.73,41.74,23030.0,40.3194,40.3194,40.2327,40.2423,23030.0
2021-12-22 11:10:00,41.74,41.77,41.73,41.77,7900.0,40.2423,40.2712,40.2327,40.2712,7900.0
2021-12-22 11:20:00,41.76,41.76,41.61,41.71,44506.0,40.2616,40.2616,40.117,40.2134,44506.0
2021-12-22 11:30:00,41.72,41.88,41.69,41.84,32468.0,40.223,40.3773,40.1941,40.3387,32468.0
2021-12-22 11:40:00,41.84,41.84,41.76,41.76,14690.0,40.3387,40.3387,40.2616,40.2616,14690.0
2021-12-22 11:50:00,41.75,41.85,41.75,41.83,46048.0,40.252,40.3484,40.252,40.3291,46048.0
2021-12-22 12:00:00,41.84,41.84,41.77,41.78,35844.0,40.3387,40.3387,40.2712,40.2809,35844.0
2021-12-22 12:10:00,41.76,41.77,41.72,41.74,18884.0,40.2616,40.2712,40.223,40.2423,18884.0
2021-12-22 12:20:00,41.75,41.81,41.74,41.79,25446.0,40.252,40.3098,40.2423,40.2905,25446.0
2021-12-22 12:30:00,41.79,41.8,41.77,41.77,8008.0,40.2905,40.3002,40.2712,40.2712,8008.0
2021-12-22 12:40:00,41.77,41.79,41.76,41.77,19502.0,40.2712,40.2905,40.2616,40.2712,19502.0
2021-12-22 12:50:00,41.77,41.84,41.77,41.83,19838.0,40.2712,40.3387,40.2712,40.3291,19838.0
2021-12-22 13:00:00,41.84,41.88,41.82,41.85,40708.0,40.3387,40.3773,40.3194,40.3484,40708.0
2021-12-22 13:10:00,41.84,41.86,41.83,41.83,36598.0,40.3387,40.358,40.3291,40.3291,36598.0
2021-12-22 13:20:00,41.83,41.83,41.8,41.81,19270.0,40.3291,40.3291,40.3002,40.3098,19270.0
2021-12-22 13:30:00,41.81,41.84,41.76,41.77,19740.0,40.3098,40.3387,40.2616,40.2712,19740.0
2021-12-22 13:40:00,41.75,41.8,41.75,41.79,10508.0,40.252,40.3002,40.252,40.2905,10508.0
2021-12-22 13:50:00,41.8,41.82,41.77,41.77,10636.0,40.3002,40.3194,40.2712,40.2712,10636.0
2021-12-22 14:00:00,41.77,41.79,41.74,41.74,55284.0,40.2712,40.2905,40.2423,40.2423,55284.0
2021-12-22 14:10:00,41.74,41.77,41.72,41.76,11598.0,40.2423,40.2712,40.223,40.2616,11598.0
2021-12-22 14:20:00,41.76,41.78,41.7,41.72,15248.0,40.2616,40.2809,40.2038,40.223,15248.0
2021-12-22 14:30:00,41.72,41.8,41.72,41.8,21120.0,40.223,40.3002,40.223,40.3002,21120.0
2021-12-22 14:40:00,41.79,41.83,41.76,41.83,16698.0,40.2905,40.3291,40.2616,40.3291,16698.0
2021-12-22 14:50:00,41.83,41.86,41.8,41.85,18776.0,40.3291,40.358,40.3002,40.3484,18776.0
2021-12-22 15:00:00,41.85,41.88,41.84,41.87,23672.0,40.3484,40.3773,40.3387,40.3677,23672.0
2021-12-22 15:10:00,41.85,41.87,41.83,41.84,28720.0,40.3484,40.3677,40.3291,40.3387,28720.0
2021-12-22 15:20:00,41.84,41.95,41.83,41.92,51734.0,40.3387,40.4448,40.3291,40.4159,51734.0
2021-12-22 15:30:00,41.92,41.92,41.88,41.92,62956.0,40.4159,40.4159,40.3773,40.4159,62956.0
2021-12-22 15:40:00,41.93,42.0,41.92,41.99,63038.0,40.4255,40.493,40.4159,40.4833,63038.0
2021-12-22 15:50:00,42.0,42.04,41.98,41.99,246002.0,40.493,40.5316,40.4737,40.4833,246002.0
2021-12-23 09:30:00,42.17,42.6,42.13,42.59,92372.0,40.6569,41.0715,40.6183,41.0618,92372.0
2021-12-23 09:40:00,42.58,42.7,42.49,42.68,36352.0,41.0522,41.1679,40.9654,41.1486,36352.0
2021-12-23 09:50:00,42.7,42.79,42.68,42.72,88262.0,41.1679,41.2546,41.1486,41.1872,88262.0
2021-12-23 10:00:00,42.74,42.83,42.62,42.69,20826.0,41.2064,41.2932,41.0907,41.1582,20826.0
2021-12-23 10:10:00,42.69,42.73,42.68,42.71,19086.0,41.1582,41.1968,41.1486,41.1775,19086.0
2021-12-23 10:20:00,42.7,42.7,42.66,42.69,21764.0,41.1679,41.1679,41.1293,41.1582,21764.0
2021-12-23 10:30:00,42.68,42.7,42.6,42.61,26132.0,41.1486,41.1679,41.0715,41.0811,26132.0
2021-12-23 10:40:00,42.6,42.72,42.6,42.71,23994.0,41.0715,41.1872,41.0715,41.1775,23994.0
2021-12-23 10:50:00,42.71,42.76,42.7,42.76,21042.0,41.1775,41.2257,41.1679,41.2257,21042.0
2021-12-23 11:00:00,42.76,42.76,42.68,42.73,19166.0,41.2257,41.2257,41.1486,41.1968,19166.0
2021-12-23 11:10:00,42.73,42.76,42.71,42.72,14484.0,41.1968,41.2257,41.1775,41.1872,14484.0
2021-12-23 11:20:00,42.72,42.72,42.66,42.68,34746.0,41.1872,41.1872,41.1293,41.1486,34746.0
2021-12-23 11:30:00,42.68,42.7,42.65,42.7,40022.0,41.1486,41.1679,41.1197,41.1679,40022.0
2021-12-23 11:40:00,42.7,42.7,42.66,42.69,25256.0,41.1679,41.1679,41.1293,41.1582,25256.0
2021-12-23 11:50:00,42.69,42.72,42.67,42.68,46250.0,41.1582,41.1872,41.1389,41.1486,46250.0
2021-12-23 12:00:00,42.67,42.67,42.59,42.59,11200.0,41.1389,41.1389,41.0618,41.0618,11200.0
2021-12-23 12:10:00,42.59,42.62,42.59,42.6,22356.0,41.0618,41.0907,41.0618,41.0715,22356.0
2021-12-23 12:20:00,42.6,42.63,42.6,42.63,14796.0,41.0715,41.1004,41.0715,41.1004,14796.0
2021-12-23 12:30:00,42.62,42.63,42.6,42.63,26770.0,41.0907,41.1004,41.0715,41.1004,26770.0
2021-12-23 12:40:00,42.63,42.65,42.59,42.59,18578.0,41.1004,41.1197,41.0618,41.0618,18578.0
2021-12-23 12:50:00,42.6,42.6,42.56,42.56,17834.0,41.0715,41.0715,41.0329,41.0329,17834.0
2021-12-23 13:00:00,42.57,42.58,42.52,42.52,10790.0,41.0425,41.0522,40.9943,40.9943,10790.0
2021-12-23 13:10:00,42.52,42.55,42.5,42.52,12450.0,40.9943,41.0233,40.975,40.9943,12450.0
2021-12-23 13:20:00,42.52,42.59,42.52,42.59,22136.0,40.9943,41.0618,40.9943,41.0618,22136.0
2021-12-23 13:30:00,42.59,42.59,42.52,42.53,16700.0,41.0618,41.0618,40.9943,41.004,16700.0
2021-12-23 13:40:00,42.52,42.56,42.52,42.55,28042.0,40.9943,41.0329,40.9943,41.0233,28042.0
2021-12-23 13:50:00,42.55,42.61,42.55,42.61,14638.0,41.0233,41.0811,41.0233,41.0811,14638.0
2021-12-23 14:00:00,42.61,42.66,42.6,42.63,45354.0,41.0811,41.1293,41.0715,41.1004,45354.0
2021-12-23 14:10:00,42.63,42.64,42.62,42.63,10634.0,41.1004,41.11,41.0907,41.1004,10634.0
2021-12-23 14:20:00,42.62,42.66,42.62,42.63,16904.0,41.0907,41.1293,41.0907,41.1004,16904.0
2021-12-23 14:30:00,42.63,42.64,42.62,42.64,16538.0,41.1004,41.11,41.0907,41.11,16538.0
2021-12-23 14:40:00,42.63,42.68,42.63,42.67,15310.0,41.1004,41.1486,41.1004,41.1389,15310.0
2021-12-23 14:50:00,42.68,42.7,42.66,42.66,7454.0,41.1486,41.1679,41.1293,41.1293,7454.0
2021-12-23 15:00:00,42.66,42.66,42.6,42.63,38314.0,41.1293,41.1293,41.0715,41.1004,38314.0
2021-12-23 15:10:00,42.63,42.65,42.6,42.62,34390.0,41.1004,41.1197,41.0715,41.0907,34390.0
2021-12-23 15:20:00,42.62,42.66,42.62,42.63,29036.0,41.0907,41.1293,41.0907,41.1004,29036.0
2021-12-23 15:30:00,42.63,42.64,42.56,42.64,36306.0,41.1004,41.11,41.0329,41.11,36306.0
2021-12-23 15:40:00,42.63,42.71,42.63,42.7,58666.0,41.1004,41.1775,41.1004,41.1679,58666.0
2021-12-23 15:50:00,42.7,42.73,42.52,42.53,271296.0,41.1679,41.1968,40.9943,41.004,271296.0
2021-12-27 09:30:00,42.65,42.87,42.65,42.87,67810.0,41.1197,41.3318,41.1197,41.3318,67810.0
2021-12-27 09:40:00,42.85,42.98,42.81,42.96,44686.0,41.3125,41.4378,41.2739,41.4185,44686.0
2021-12-27 09:50:00,42.96,42.98,42.8,42.82,30020.0,41.4185,41.4378,41.2643,41.2836,30020.0
2021-12-27 10:00:00,42.82,42.96,42.82,42.9,26212.0,41.2836,41.4185,41.2836,41.3607,26212.0
2021-12-27 10:10:00,42.91,42.93,42.84,42.85,26842.0,41.3703,41.3896,41.3028,41.3125,26842.0
2021-12-27 10:20:00,42.86,42.93,42.84,42.93,22432.0,41.3221,41.3896,41.3028,41.3896,22432.0
2021-12-27 10:30:00,42.93,42.96,42.88,42.95,23810.0,41.3896,41.4185,41.3414,41.4089,23810.0
2021-12-27 10:40:00,42.93,42.97,42.92,42.97,25054.0,41.3896,41.4282,41.38,41.4282,25054.0
2021-12-27 10:50:00,42.98,42.99,42.94,42.99,24900.0,41.4378,41.4475,41.3993,41.4475,24900.0
2021-12-27 11:00:00,42.99,43.03,42.99,43.02,28570.0,41.4475,41.486,41.4475,41.4764,28570.0
2021-12-27 11:10:00,43.02,43.09,43.02,43.09,29952.0,41.4764,41.5439,41.4764,41.5439,29952.0
2021-12-27 11:20:00,43.09,43.1,43.05,43.1,23592.0,41.5439,41.5535,41.5053,41.5535,23592.0
2021-12-27 11:30:00,43.1,43.17,43.07,43.17,57864.0,41.5535,41.621,41.5246,41.621,57864.0
2021-12-27 11:40:00,43.17,43.23,43.16,43.2,19460.0,41.621,41.6789,41.6114,41.6499,19460.0
2021-12-27 11:50:00,43.21,43.22,43.18,43.18,13492.0,41.6596,41.6692,41.6306,41.6306,13492.0
2021-12-27 12:00:00,43.18,43.23,43.18,43.21,9480.0,41.6306,41.6789,41.6306,41.6596,9480.0
2021-12-27 12:10:00,43.21,43.29,43.21,43.27,17094.0,41.6596,41.7367,41.6596,41.7174,17094.0
2021-12-27 12:20:00,43.27,43.31,43.26,43.27,15736.0,41.7174,41.756,41.7078,41.7174,15736.0
2021-12-27 12:30:00,43.26,43.27,43.22,43.23,14978.0,41.7078,41.7174,41.6692,41.6789,14978.0
2021-12-27 12:40:00,43.23,43.27,43.23,43.26,22916.0,41.6789,41.7174,41.6789,41.7078,22916.0
2021-12-27 12:50:00,43.26,43.27,43.23,43.24,14252.0,41.7078,41.7174,41.6789,41.6885,14252.0
2021-12-27 13:00:00,43.24,43.24,43.23,43.24,8238.0,41.6885,41.6885,41.6789,41.6885,8238.0
2021-12-27 13:10:00,43.24,43.25,43.23,43.24,9442.0,41.6885,41.6981,41.6789,41.6885,9442.0
2021-12-27 13:20:00,43.23,43.25,43.21,43.24,13320.0,41.6789,41.6981,41.6596,41.6885,13320.0
2021-12-27 13:30:00,43.24,43.25,43.22,43.23,11820.0,41.6885,41.6981,41.6692,41.6789,11820.0
2021-12-27 13:40:00,43.22,43.23,43.18,43.21,12868.0,41.6692,41.6789,41.6306,41.6596,12868.0
2021-12-27 13:50:00,43.21,43.24,43.2,43.21,16768.0,41.6596,41.6885,41.6499,41.6596,16768.0
2021-12-27 14:00:00,43.2,43.27,43.2,43.27,11468.0,41.6499,41.7174,41.6499,41.7174,11468.0
2021-12-27 14:10:00,43.27,43.29,43.27,43.27,13762.0,41.7174,41.7367,41.7174,41.7174,13762.0
2021-12-27 14:20:00,43.27,43.32,43.27,43.32,11586.0,41.7174,41.7656,41.7174,41.7656,11586.0
2021-12-27 14:30:00,43.32,43.32,43.29,43.31,32610.0,41.7656,41.7656,41.7367,41.756,32610.0
2021-12-27 14:40:00,43.31,43.33,43.26,43.26,19702.0,41.756,41.7753,41.7078,41.7078,19702.0
2021-12-27 14:50:00,43.26,43.26,43.24,43.26,13618.0,41.7078,41.7078,41.6885,41.7078,13618.0
2021-12-27 15:00:00,43.26,43.26,43.22,43.23,21544.0,41.7078,41.7078,41.6692,41.6789,21544.0
2021-12-27 15:10:00,43.22,43.27,43.19,43.27,37978.0,41.6692,41.7174,41.6403,41.7174,37978.0
2021-12-27 15:20:00,43.27,43.35,43.26,43.35,27070.0,41.7174,41.7945,41.7078,41.7945,27070.0
2021-12-27 15:30:00,43.36,43.41,43.34,43.36,76472.0,41.8042,41.8524,41.7849,41.8042,76472.0
2021-12-27 15:40:00,43.36,43.41,43.34,43.4,55452.0,41.8042,41.8524,41.7849,41.8428,55452.0
2021-12-27 15:50:00,43.41,43.47,43.38,43.47,187256.0,41.8524,41.9102,41.8235,41.9102,187256.0
2021-12-28 09:30:00,43.47,43.56,43.35,43.41,91934.0,41.9102,41.997,41.7945,41.8524,91934.0
2021-12-28 09:40:00,43.41,43.53,43.37,43.43,31946.0,41.8524,41.9681,41.8138,41.8717,31946.0
2021-12-28 09:50:00,43.44,43.56,43.43,43.45,20316.0,41.8813,41.997,41.8717,41.891,20316.0
2021-12-28 10:00:00,43.43,43.45,43.29,43.32,33006.0,41.8717,41.891,41.7367,41.7656,33006.0
2021-12-28 10:10:00,43.32,43.4,43.3,43.3,28798.0,41.7656,41.8428,41.7463,41.7463,28798.0
2021-12-28 10:20:00,43.3,43.4,43.29,43.34,36680.0,41.7463,41.8428,41.7367,41.7849,36680.0
2021-12-28 10:30:00,43.33,43.4,43.29,43.37,22504.0,41.7753,41.8428,41.7367,41.8138,22504.0
2021-12-28 10:40:00,43.35,43.4,43.35,43.36,14324.0,41.7945,41.8428,41.7945,41.8042,14324.0
2021-12-28 10:50:00,43.36,43.4,43.34,43.36,21220.0,41.8042,41.8428,41.7849,41.8042,21220.0
2021-12-28 11:00:00,43.36,43.38,43.3,43.3,23464.0,41.8042,41.8235,41.7463,41.7463,23464.0
2021-12-28 11:10:00,43.3,43.37,43.29,43.34,23526.0,41.7463,41.8138,41.7367,41.7849,23526.0
2021-12-28 11:20:00,43.33,43.37,43.28,43.33,29094.0,41.7753,41.8138,41.7271,41.7753,29094.0
2021-12-28 11:30:00,43.33,43.38,43.3,43.38,14570.0,41.7753,41.8235,41.7463,41.8235,14570.0
2021-12-28 11:40:00,43.37,43.38,43.34,43.38,22408.0,41.8138,41.8235,41.7849,41.8235,22408.0
2021-12-28 11:50:00,43.39,43.43,43.38,43.42,8636.0,41.8331,41.8717,41.8235,41.862,8636.0
2021-12-28 12:00:00,43.42,43.45,43.41,43.43,14648.0,41.862,41.891,41.8524,41.8717,14648.0
2021-12-28 12:10:00,43.43,43.44,43.4,43.42,12838.0,41.8717,41.8813,41.8428,41.862,12838.0
2021-12-28 12:20:00,43.42,43.44,43.35,43.36,26128.0,41.862,41.8813,41.7945,41.8042,26128.0
2021-12-28 12:30:00,43.36,43.38,43.29,43.33,7564.0,41.8042,41.8235,41.7367,41.7753,7564.0
2021-12-28 12:40:00,43.35,43.38,43.32,43.34,13538.0,41.7945,41.8235,41.7656,41.7849,13538.0
2021-12-28 12:50:00,43.34,43.4,43.33,43.4,14036.0,41.7849,41.8428,41.7753,41.8428,14036.0
2021-12-28 13:00:00,43.39,43.41,43.37,43.39,31274.0,41.8331,41.8524,41.8138,41.8331,31274.0
2021-12-28 13:10:00,43.39,43.41,43.35,43.35,20786.0,41.8331,41.8524,41.7945,41.7945,20786.0
2021-12-28 13:20:00,43.36,43.38,43.35,43.38,14204.0,41.8042,41.8235,41.7945,41.8235,14204.0
2021-12-28 13:30:00,43.38,43.46,43.38,43.43,34214.0,41.8235,41.9006,41.8235,41.8717,34214.0
2021-12-28 13:40:00,43.42,43.46,43.42,43.46,25162.0,41.862,41.9006,41.862,41.9006,25162.0
2021-12-28 13:50:00,43.48,43.51,43.47,43.5,21228.0,41.9199,41.9488,41.9102,41.9392,21228.0
2021-12-28 14:00:00,43.51,43.51,43.43,43.43,23988.0,41.9488,41.9488,41.8717,41.8717,23988.0
2021-12-28 14:10:00,43.43,43.49,43.42,43.49,20806.0,41.8717,41.9295,41.862,41.9295,20806.0
2021-12-28 14:20:00,43.51,43.56,43.5,43.56,24508.0,41.9488,41.997,41.9392,41.997,24508.0
2021-12-28 14:30:00,43.55,43.58,43.54,43.57,23184.0,41.9874,42.0163,41.9777,42.0067,23184.0
2021-12-28 14:40:00,43.57,43.6,43.56,43.6,33008.0,42.0067,42.0356,41.997,42.0356,33008.0
2021-12-28 14:50:00,43.59,43.63,43.59,43.63,34634.0,42.0259,42.0645,42.0259,42.0645,34634.0
2021-12-28 15:00:00,43.63,43.63,43.58,43.63,35988.0,42.0645,42.0645,42.0163,42.0645,35988.0
2021-12-28 15:10:00,43.62,43.63,43.58,43.6,30622.0,42.0549,42.0645,42.0163,42.0356,30622.0
2021-12-28 15:20:00,43.6,43.62,43.58,43.62,35342.0,42.0356,42.0549,42.0163,42.0549,35342.0
2021-12-28 15:30:00,43.61,43.63,43.56,43.6,47882.0,42.0452,42.0645,41.997,42.0356,47882.0
2021-12-28 15:40:00,43.6,43.69,43.6,43.67,67130.0,42.0356,42.1223,42.0356,42.1031,67130.0
2021-12-28 15:50:00,43.66,43.66,43.53,43.58,298608.0,42.0934,42.0934,41.9681,42.0163,298608.0
2021-12-29 09:30:00,43.46,43.87,43.41,43.84,78114.0,41.9006,42.2959,41.8524,42.267,78114.0
2021-12-29 09:40:00,43.87,43.95,43.79,43.92,51280.0,42.2959,42.373,42.2188,42.3441,51280.0
2021-12-29 09:50:00,43.92,43.96,43.84,43.85,32828.0,42.3441,42.3827,42.267,42.2766,32828.0
2021-12-29 10:00:00,43.87,43.88,43.82,43.87,33162.0,42.2959,42.3055,42.2477,42.2959,33162.0
2021-12-29 10:10:00,43.88,43.89,43.73,43.83,36296.0,42.3055,42.3152,42.1609,42.2573,36296.0
2021-12-29 10:20:00,43.82,43.87,43.81,43.84,20856.0,42.2477,42.2959,42.238,42.267,20856.0
2021-12-29 10:30:00,43.85,43.85,43.77,43.79,23300.0,42.2766,42.2766,42.1995,42.2188,23300.0
2021-12-29 10:40:00,43.78,43.84,43.76,43.8,20414.0,42.2091,42.267,42.1898,42.2284,20414.0
2021-12-29 10:50:00,43.78,43.78,43.73,43.77,16846.0,42.2091,42.2091,42.1609,42.1995,16846.0
2021-12-29 11:00:00,43.77,43.82,43.77,43.82,21486.0,42.1995,42.2477,42.1995,42.2477,21486.0
2021-12-29 11:10:00,43.81,43.81,43.74,43.75,22020.0,42.238,42.238,42.1706,42.1802,22020.0
2021-12-29 11:20:00,43.77,43.78,43.74,43.76,30944.0,42.1995,42.2091,42.1706,42.1898,30944.0
2021-12-29 11:30:00,43.76,43.77,43.71,43.77,34750.0,42.1898,42.1995,42.1416,42.1995,34750.0
2021-12-29 11:40:00,43.77,43.81,43.77,43.8,25272.0,42.1995,42.238,42.1995,42.2284,25272.0
2021-12-29 11:50:00,43.8,43.81,43.74,43.75,16468.0,42.2284,42.238,42.1706,42.1802,16468.0
2021-12-29 12:00:00,43.74,43.76,43.72,43.72,10794.0,42.1706,42.1898,42.1513,42.1513,10794.0
2021-12-29 12:10:00,43.71,43.74,43.7,43.73,17152.0,42.1416,42.1706,42.132,42.1609,17152.0
2021-12-29 12:20:00,43.74,43.74,43.71,43.71,14104.0,42.1706,42.1706,42.1416,42.1416,14104.0
2021-12-29 12:30:00,43.72,43.79,43.72,43.79,11118.0,42.1513,42.2188,42.1513,42.2188,11118.0
2021-12-29 12:40:00,43.79,43.87,43.78,43.87,20890.0,42.2188,42.2959,42.2091,42.2959,20890.0
2021-12-29 12:50:00,43.86,43.91,43.85,43.89,24062.0,42.2862,42.3345,42.2766,42.3152,24062.0
2021-12-29 13:00:00,43.9,43.94,43.89,43.94,17042.0,42.3248,42.3634,42.3152,42.3634,17042.0
2021-12-29 13:10:00,43.93,43.95,43.92,43.94,50024.0,42.3537,42.373,42.3441,42.3634,50024.0
2021-12-29 13:20:00,43.94,43.99,43.93,43.99,23178.0,42.3634,42.4116,42.3537,42.4116,23178.0
2021-12-29 13:30:00,43.99,44.06,43.99,44.01,144786.0,42.4116,42.4791,42.4116,42.4309,144786.0
2021-12-29 13:40:00,44.01,44.07,44.01,44.05,13778.0,42.4309,42.4887,42.4309,42.4694,13778.0
2021-12-29 13:50:00,44.05,44.08,44.02,44.02,28022.0,42.4694,42.4984,42.4405,42.4405,28022.0
2021-12-29 14:00:00,44.02,44.02,43.99,44.0,8868.0,42.4405,42.4405,42.4116,42.4212,8868.0
2021-12-29 14:10:00,44.0,44.02,43.99,44.01,6998.0,42.4212,42.4405,42.4116,42.4309,6998.0
2021-12-29 14:20:00,44.02,44.03,44.01,44.02,21226.0,42.4405,42.4501,42.4309,42.4405,21226.0
2021-12-29 14:30:00,44.01,44.04,44.0,44.01,18514.0,42.4309,42.4598,42.4212,42.4309,18514.0
2021-12-29 14:40:00,44.0,44.02,43.99,44.02,14806.0,42.4212,42.4405,42.4116,42.4405,14806.0
2021-12-29 14:50:00,44.02,44.02,44.0,44.01,16712.0,42.4405,42.4405,42.4212,42.4309,16712.0
2021-12-29 15:00:00,44.01,44.04,43.99,44.04,25694.0,42.4309,42.4598,42.4116,42.4598,25694.0
2021-12-29 15:10:00,44.04,44.1,44.04,44.1,25878.0,42.4598,42.5176,42.4598,42.5176,25878.0
2021-12-29 15:20:00,44.1,44.12,44.07,44.1,43678.0,42.5176,42.5369,42.4887,42.5176,43678.0
2021-12-29 15:30:00,44.1,44.13,44.08,44.12,81776.0,42.5176,42.5466,42.4984,42.5369,81776.0
2021-12-29 15:40:00,44.11,44.17,44.08,44.13,98008.0,42.5273,42.5851,42.4984,42.5466,98008.0
2021-12-29 15:50:00,44.13,44.15,43.96,43.97,281514.0,42.5466,42.5658,42.3827,42.3923,281514.0
2021-12-30 09:30:00,44.04,44.23,43.98,44.18,39036.0,42.4598,42.643,42.4019,42.5948,39036.0
2021-12-30 09:40:00,44.17,44.17,43.97,44.05,19732.0,42.5851,42.5851,42.3923,42.4694,19732.0
2021-12-30 09:50:00,44.06,44.06,43.93,43.95,11250.0,42.4791,42.4791,42.3537,42.373,11250.0
2021-12-30 10:00:00,43.94,43.95,43.85,43.9,52620.0,42.3634,42.373,42.2766,42.3248,52620.0
2021-12-30 10:10:00,43.89,43.9,43.82,43.87,23554.0,42.3152,42.3248,42.2477,42.2959,23554.0
2021-12-30 10:20:00,43.86,43.91,43.83,43.83,27726.0,42.2862,42.3345,42.2573,42.2573,27726.0
2021-12-30 10:30:00,43.84,43.84,43.7,43.71,48518.0,42.267,42.267,42.132,42.1416,48518.0
2021-12-30 10:40:00,43.71,43.78,43.71,43.74,16572.0,42.1416,42.2091,42.1416,42.1706,16572.0
2021-12-30 10:50:00,43.74,43.77,43.73,43.75,16856.0,42.1706,42.1995,42.1609,42.1802,16856.0
2021-12-30 11:00:00,43.75,43.76,43.68,43.7,23586.0,42.1802,42.1898,42.1127,42.132,23586.0
2021-12-30 11:10:00,43.7,43.75,43.7,43.72,20096.0,42.132,42.1802,42.132,42.1513,20096.0
2021-12-30 11:20:00,43.71,43.76,43.71,43.72,21556.0,42.1416,42.1898,42.1416,42.1513,21556.0
2021-12-30 11:30:00,43.73,43.77,43.73,43.77,29188.0,42.1609,42.1995,42.1609,42.1995,29188.0
2021-12-30 11:40:00,43.77,43.77,43.71,43.74,10222.0,42.1995,42.1995,42.1416,42.1706,10222.0
2021-12-30 11:50:00,43.73,43.77,43.73,43.76,10612.0,42.1609,42.1995,42.1609,42.1898,10612.0
2021-12-30 12:00:00,43.77,43.8,43.76,43.78,14848.0,42.1995,42.2284,42.1898,42.2091,14848.0
2021-12-30 12:10:00,43.78,43.78,43.73,43.73,9282.0,42.2091,42.2091,42.1609,42.1609,9282.0
2021-12-30 12:20:00,43.73,43.8,43.73,43.8,8120.0,42.1609,42.2284,42.1609,42.2284,8120.0
2021-12-30 12:30:00,43.8,43.82,43.79,43.82,10404.0,42.2284,42.2477,42.2188,42.2477,10404.0
2021-12-30 12:40:00,43.83,43.84,43.82,43.84,8588.0,42.2573,42.267,42.2477,42.267,8588.0
2021-12-30 12:50:00,43.84,43.85,43.83,43.85,11742.0,42.267,42.2766,42.2573,42.2766,11742.0
2021-12-30 13:00:00,43.84,43.85,43.8,43.82,12492.0,42.267,42.2766,42.2284,42.2477,12492.0
2021-12-30 13:10:00,43.81,43.81,43.76,43.76,13610.0,42.238,42.238,42.1898,42.1898,13610.0
2021-12-30 13:20:00,43.76,43.78,43.74,43.74,12930.0,42.1898,42.2091,42.1706,42.1706,12930.0
2021-12-30 13:30:00,43.74,43.74,43.71,43.74,12982.0,42.1706,42.1706,42.1416,42.1706,12982.0
2021-12-30 13:40:00,43.73,43.8,43.72,43.78,24226.0,42.1609,42.2284,42.1513,42.2091,24226.0
2021-12-30 13:50:00,43.77,43.79,43.76,43.77,16014.0,42.1995,42.2188,42.1898,42.1995,16014.0
2021-12-30 14:00:00,43.76,43.76,43.71,43.74,10664.0,42.1898,42.1898,42.1416,42.1706,10664.0
2021-12-30 14:10:00,43.74,43.77,43.74,43.76,15908.0,42.1706,42.1995,42.1706,42.1898,15908.0
2021-12-30 14:20:00,43.76,43.8,43.76,43.8,9356.0,42.1898,42.2284,42.1898,42.2284,9356.0
2021-12-30 14:30:00,43.8,43.83,43.8,43.83,8464.0,42.2284,42.2573,42.2284,42.2573,8464.0
2021-12-30 14:40:00,43.82,43.84,43.82,43.82,12538.0,42.2477,42.267,42.2477,42.2477,12538.0
2021-12-30 14:50:00,43.81,43.82,43.8,43.8,15708.0,42.238,42.2477,42.2284,42.2284,15708.0
2021-12-30 15:00:00,43.8,43.81,43.72,43.72,24266.0,42.2284,42.238,42.1513,42.1513,24266.0
2021-12-30 15:10:00,43.72,43.72,43.68,43.68,13086.0,42.1513,42.1513,42.1127,42.1127,13086.0
2021-12-30 15:20:00,43.68,43.69,43.63,43.64,14458.0,42.1127,42.1223,42.0645,42.0741,14458.0
2021-12-30 15:30:00,43.64,43.66,43.6,43.62,24280.0,42.0741,42.0934,42.0356,42.0549,24280.0
2021-12-30 15:40:00,43.62,43.63,43.55,43.57,43678.0,42.0549,42.0645,41.9874,42.0067,43678.0
2021-12-30 15:50:00,43.56,43.58,43.45,43.51,265586.0,41.997,42.0163,41.891,41.9488,265586.0
2021-12-31 09:30:00,43.49,43.73,43.49,43.66,25292.0,41.9295,42.1609,41.9295,42.0934,25292.0
2021-12-31 09:40:00,43.69,43.69,43.57,43.59,11724.0,42.1223,42.1223,42.0067,42.0259,11724.0
2021-12-31 09:50:00,43.61,43.66,43.55,43.57,20488.0,42.0452,42.0934,41.9874,42.0067,20488.0
2021-12-31 10:00:00,43.58,43.59,43.47,43.55,32516.0,42.0163,42.0259,41.9102,41.9874,32516.0
2021-12-31 10:10:00,43.54,43.6,43.51,43.59,25234.0,41.9777,42.0356,41.9488,42.0259,25234.0
2021-12-31 10:20:00,43.59,43.63,43.58,43.61,9936.0,42.0259,42.0645,42.0163,42.0452,9936.0
2021-12-31 10:30:00,43.6,43.6,43.51,43.52,26590.0,42.0356,42.0356,41.9488,41.9584,26590.0
2021-12-31 10:40:00,43.52,43.6,43.51,43.57,25686.0,41.9584,42.0356,41.9488,42.0067,25686.0
2021-12-31 10:50:00,43.56,43.59,43.53,43.57,25800.0,41.997,42.0259,41.9681,42.0067,25800.0
2021-12-31 11:00:00,43.58,43.59,43.56,43.58,30970.0,42.0163,42.0259,41.997,42.0163,30970.0
2021-12-31 11:10:00,43.58,43.59,43.56,43.57,26612.0,42.0163,42.0259,41.997,42.0067,26612.0
2021-12-31 11:20:00,43.57,43.58,43.55,43.56,26016.0,42.0067,42.0163,41.9874,41.997,26016.0
2021-12-31 11:30:00,43.56,43.58,43.56,43.57,15448.0,41.997,42.0163,41.997,42.0067,15448.0
2021-12-31 11:40:00,43.57,43.58,43.55,43.56,35220.0,42.0067,42.0163,41.9874,41.997,35220.0
2021-12-31 11:50:00,43.55,43.55,43.48,43.49,23918.0,41.9874,41.9874,41.9199,41.9295,23918.0
2021-12-31 12:00:00,43.49,43.52,43.47,43.52,20038.0,41.9295,41.9584,41.9102,41.9584,20038.0
2021-12-31 12:10:00,43.52,43.52,43.47,43.48,18968.0,41.9584,41.9584,41.9102,41.9199,18968.0
2021-12-31 12:20:00,43.48,43.52,43.48,43.52,14938.0,41.9199,41.9584,41.9199,41.9584,14938.0
2021-12-31 12:30:00,43.52,43.58,43.52,43.57,30982.0,41.9584,42.0163,41.9584,42.0067,30982.0
2021-12-31 12:40:00,43.57,43.62,43.56,43.59,140374.0,42.0067,42.0549,41.997,42.0259,140374.0
2021-12-31 12:50:00,43.59,43.74,43.59,43.74,21596.0,42.0259,42.1706,42.0259,42.1706,21596.0
2021-12-31 13:00:00,43.73,43.75,43.71,43.73,21716.0,42.1609,42.1802,42.1416,42.1609,21716.0
2021-12-31 13:10:00,43.71,43.72,43.69,43.69,6030.0,42.1416,42.1513,42.1223,42.1223,6030.0
2021-12-31 13:20:00,43.69,43.71,43.68,43.69,13150.0,42.1223,42.1416,42.1127,42.1223,13150.0
2021-12-31 13:30:00,43.7,43.73,43.69,43.71,14512.0,42.132,42.1609,42.1223,42.1416,14512.0
2021-12-31 13:40:00,43.71,43.71,43.66,43.67,9764.0,42.1416,42.1416,42.0934,42.1031,9764.0
2021-12-31 13:50:00,43.67,43.76,43.66,43.76,16962.0,42.1031,42.1898,42.0934,42.1898,16962.0
2021-12-31 14:00:00,43.77,43.81,43.77,43.81,16326.0,42.1995,42.238,42.1995,42.238,16326.0
2021-12-31 14:10:00,43.8,43.82,43.74,43.74,11636.0,42.2284,42.2477,42.1706,42.1706,11636.0
2021-12-31 14:20:00,43.73,43.8,43.73,43.8,27812.0,42.1609,42.2284,42.1609,42.2284,27812.0
2021-12-31 14:30:00,43.81,43.84,43.8,43.84,16930.0,42.238,42.267,42.2284,42.267,16930.0
2021-12-31 14:40:00,43.82,43.84,43.78,43.78,16086.0,42.2477,42.267,42.2091,42.2091,16086.0
2021-12-31 14:50:00,43.78,43.81,43.77,43.79,11800.0,42.2091,42.238,42.1995,42.2188,11800.0
2021-12-31 15:00:00,43.8,43.82,43.79,43.8,31020.0,42.2284,42.2477,42.2188,42.2284,31020.0
2021-12-31 15:10:00,43.79,43.82,43.77,43.81,26622.0,42.2188,42.2477,42.1995,42.238,26622.0
2021-12-31 15:20:00,43.8,43.84,43.78,43.84,103450.0,42.2284,42.267,42.2091,42.267,103450.0
2021-12-31 15:30:00,43.84,43.87,43.82,43.87,37050.0,42.267,42.2959,42.2477,42.2959,37050.0
2021-12-31 15:40:00,43.87,43.93,43.87,43.91,45974.0,42.2959,42.3537,42.2959,42.3345,45974.0
2021-12-31 15:50:00,43.9,43.9,43.7,43.73,205164.0,42.3248,42.3248,42.132,42.1609,205164.0
2022-01-03 09:30:00,43.9,44.0,43.69,43.73,292858.0,42.3248,42.4212,42.1223,42.1609,292858.0
2022-01-03 09:40:00,43.74,43.74,43.4,43.4,63548.0,42.1706,42.1706,41.8428,41.8428,63548.0
2022-01-03 09:50:00,43.43,43.58,43.26,43.51,98018.0,41.8717,42.0163,41.7078,41.9488,98018.0
2022-01-03 10:00:00,43.5,43.59,43.48,43.48,62774.0,41.9392,42.0259,41.9199,41.9199,62774.0
2022-01-03 10:10:00,43.49,43.66,43.49,43.64,56360.0,41.9295,42.0934,41.9295,42.0741,56360.0
2022-01-03 10:20:00,43.63,43.67,43.59,43.67,44634.0,42.0645,42.1031,42.0259,42.1031,44634.0
2022-01-03 10:30:00,43.67,43.68,43.49,43.52,55576.0,42.1031,42.1127,41.9295,41.9584,55576.0
2022-01-03 10:40:00,43.52,43.55,43.42,43.42,85812.0,41.9584,41.9874,41.862,41.862,85812.0
2022-01-03 10:50:00,43.45,43.45,43.33,43.35,69110.0,41.891,41.891,41.7753,41.7945,69110.0
2022-01-03 11:00:00,43.35,43.42,43.3,43.42,57350.0,41.7945,41.862,41.7463,41.862,57350.0
2022-01-03 11:10:00,43.42,43.42,43.35,43.4,31182.0,41.862,41.862,41.7945,41.8428,31182.0
2022-01-03 11:20:00,43.4,43.46,43.38,43.45,27142.0,41.8428,41.9006,41.8235,41.891,27142.0
2022-01-03 11:30:00,43.44,43.44,43.23,43.26,23958.0,41.8813,41.8813,41.6789,41.7078,23958.0
2022-01-03 11:40:00,43.26,43.42,43.26,43.41,26074.0,41.7078,41.862,41.7078,41.8524,26074.0
2022-01-03 11:50:00,43.4,43.42,43.37,43.39,21872.0,41.8428,41.862,41.8138,41.8331,21872.0
2022-01-03 12:00:00,43.39,43.4,43.35,43.4,33504.0,41.8331,41.8428,41.7945,41.8428,33504.0
2022-01-03 12:10:00,43.39,43.45,43.38,43.44,38418.0,41.8331,41.891,41.8235,41.8813,38418.0
2022-01-03 12:20:00,43.44,43.49,43.42,43.43,20222.0,41.8813,41.9295,41.862,41.8717,20222.0
2022-01-03 12:30:00,43.44,43.45,43.34,43.35,20180.0,41.8813,41.891,41.7849,41.7945,20180.0
2022-01-03 12:40:00,43.35,43.36,43.32,43.33,18228.0,41.7945,41.8042,41.7656,41.7753,18228.0
2022-01-03 12:50:00,43.33,43.34,43.28,43.28,18202.0,41.7753,41.7849,41.7271,41.7271,18202.0
2022-01-03 13:00:00,43.3,43.33,43.27,43.27,20984.0,41.7463,41.7753,41.7174,41.7174,20984.0
2022-01-03 13:10:00,43.27,43.31,43.24,43.29,11560.0,41.7174,41.756,41.6885,41.7367,11560.0
2022-01-03 13:20:00,43.29,43.31,43.26,43.26,29646.0,41.7367,41.756,41.7078,41.7078,29646.0
2022-01-03 13:30:00,43.26,43.26,43.21,43.22,15162.0,41.7078,41.7078,41.6596,41.6692,15162.0
2022-01-03 13:40:00,43.22,43.26,43.22,43.23,13128.0,41.6692,41.7078,41.6692,41.6789,13128.0
2022-01-03 13:50:00,43.24,43.32,43.24,43.32,8640.0,41.6885,41.7656,41.6885,41.7656,8640.0
2022-01-03 14:00:00,43.31,43.39,43.31,43.38,42006.0,41.756,41.8331,41.756,41.8235,42006.0
2022-01-03 14:10:00,43.38,43.42,43.38,43.41,34032.0,41.8235,41.862,41.8235,41.8524,34032.0
2022-01-03 14:20:00,43.41,43.45,43.4,43.44,40714.0,41.8524,41.891,41.8428,41.8813,40714.0
2022-01-03 14:30:00,43.44,43.46,43.42,43.45,38008.0,41.8813,41.9006,41.862,41.891,38008.0
2022-01-03 14:40:00,43.46,43.53,43.46,43.49,40564.0,41.9006,41.9681,41.9006,41.9295,40564.0
2022-01-03 14:50:00,43.49,43.49,43.42,43.43,40752.0,41.9295,41.9295,41.862,41.8717,40752.0
2022-01-03 15:00:00,43.42,43.43,43.35,43.38,97068.0,41.862,41.8717,41.7945,41.8235,97068.0
2022-01-03 15:10:00,43.38,43.42,43.36,43.4,141478.0,41.8235,41.862,41.8042,41.8428,141478.0
2022-01-03 15:20:00,43.4,43.41,43.29,43.29,53700.0,41.8428,41.8524,41.7367,41.7367,53700.0
2022-01-03 15:30:00,43.31,43.33,43.26,43.26,60058.0,41.756,41.7753,41.7078,41.7078,60058.0
2022-01-03 15:40:00,43.26,43.32,43.2,43.32,87310.0,41.7078,41.7656,41.6499,41.7656,87310.0
2022-01-03 15:50:00,43.33,43.35,43.21,43.25,362200.0,41.7753,41.7945,41.6596,41.6981,362200.0
2022-01-04 09:30:00,43.46,43.62,43.33,43.6,160708.0,41.9006,42.0549,41.7753,42.0356,160708.0
2022-01-04 09:40:00,43.6,43.72,43.57,43.66,141000.0,42.0356,42.1513,42.0067,42.0934,141000.0
2022-01-04 09:50:00,43.66,43.77,43.62,43.67,91588.0,42.0934,42.1995,42.0549,42.1031,91588.0
2022-01-04 10:00:00,43.65,43.68,43.58,43.68,67452.0,42.0838,42.1127,42.0163,42.1127,67452.0
2022-01-04 10:10:00,43.68,43.7,43.52,43.63,137380.0,42.1127,42.132,41.9584,42.0645,137380.0
2022-01-04 10:20:00,43.62,43.66,43.55,43.63,57588.0,42.0549,42.0934,41.9874,42.0645,57588.0
2022-01-04 10:30:00,43.63,43.67,43.43,43.45,71448.0,42.0645,42.1031,41.8717,41.891,71448.0
2022-01-04 10:40:00,43.45,43.53,43.42,43.49,65830.0,41.891,41.9681,41.862,41.9295,65830.0
2022-01-04 10:50:00,43.5,43.54,43.38,43.43,59154.0,41.9392,41.9777,41.8235,41.8717,59154.0
2022-01-04 11:00:00,43.43,43.46,43.34,43.38,52086.0,41.8717,41.9006,41.7849,41.8235,52086.0
2022-01-04 11:10:00,43.41,43.47,43.32,43.46,65916.0,41.8524,41.9102,41.7656,41.9006,65916.0
2022-01-04 11:20:00,43.46,43.47,43.35,43.43,43974.0,41.9006,41.9102,41.7945,41.8717,43974.0
2022-01-04 11:30:00,43.42,43.44,43.38,43.39,57196.0,41.862,41.8813,41.8235,41.8331,57196.0
2022-01-04 11:40:00,43.38,43.41,43.31,43.4,143470.0,41.8235,41.8524,41.756,41.8428,143470.0
2022-01-04 11:50:00,43.4,43.44,43.37,43.43,135264.0,41.8428,41.8813,41.8138,41.8717,135264.0
2022-01-04 12:00:00,43.43,43.51,43.43,43.49,21774.0,41.8717,41.9488,41.8717,41.9295,21774.0
2022-01-04 12:10:00,43.49,43.6,43.48,43.58,76234.0,41.9295,42.0356,41.9199,42.0163,76234.0
2022-01-04 12:20:00,43.58,43.59,43.49,43.51,67210.0,42.0163,42.0259,41.9295,41.9488,67210.0
2022-01-04 12:30:00,43.51,43.51,43.41,43.43,49108.0,41.9488,41.9488,41.8524,41.8717,49108.0
2022-01-04 12:40:00,43.44,43.46,43.4,43.45,20464.0,41.8813,41.9006,41.8428,41.891,20464.0
2022-01-04 12:50:00,43.47,43.49,43.44,43.46,13580.0,41.9102,41.9295,41.8813,41.9006,13580.0
2022-01-04 13:00:00,43.45,43.49,43.44,43.47,12610.0,41.891,41.9295,41.8813,41.9102,12610.0
2022-01-04 13:10:00,43.46,43.51,43.45,43.48,20814.0,41.9006,41.9488,41.891,41.9199,20814.0
2022-01-04 13:20:00,43.48,43.51,43.42,43.45,38066.0,41.9199,41.9488,41.862,41.891,38066.0
2022-01-04 13:30:00,43.45,43.45,43.37,43.42,27570.0,41.891,41.891,41.8138,41.862,27570.0
2022-01-04 13:40:00,43.43,43.46,43.41,43.44,29978.0,41.8717,41.9006,41.8524,41.8813,29978.0
2022-01-04 13:50:00,43.44,43.44,43.28,43.29,50198.0,41.8813,41.8813,41.7271,41.7367,50198.0
2022-01-04 14:00:00,43.28,43.34,43.28,43.31,61686.0,41.7271,41.7849,41.7271,41.756,61686.0
2022-01-04 14:10:00,43.31,43.42,43.31,43.39,64018.0,41.756,41.862,41.756,41.8331,64018.0
2022-01-04 14:20:00,43.4,43.42,43.39,43.4,62072.0,41.8428,41.862,41.8331,41.8428,62072.0
2022-01-04 14:30:00,43.4,43.47,43.35,43.37,66556.0,41.8428,41.9102,41.7945,41.8138,66556.0
2022-01-04 14:40:00,43.37,43.48,43.37,43.46,33312.0,41.8138,41.9199,41.8138,41.9006,33312.0
2022-01-04 14:50:00,43.48,43.49,43.41,43.44,32418.0,41.9199,41.9295,41.8524,41.8813,32418.0
2022-01-04 15:00:00,43.44,43.47,43.4,43.42,55674.0,41.8813,41.9102,41.8428,41.862,55674.0
2022-01-04 15:10:00,43.43,43.45,43.39,43.42,72688.0,41.8717,41.891,41.8331,41.862,72688.0
2022-01-04 15:20:00,43.43,43.54,43.42,43.49,76444.0,41.8717,41.9777,41.862,41.9295,76444.0
2022-01-04 15:30:00,43.49,43.49,43.43,43.44,71464.0,41.9295,41.9295,41.8717,41.8813,71464.0
2022-01-04 15:40:00,43.44,43.52,43.43,43.52,123526.0,41.8813,41.9584,41.8717,41.9584,123526.0
2022-01-04 15:50:00,43.51,43.56,43.38,43.38,433516.0,41.9488,41.997,41.8235,41.8235,433516.0
2022-01-05 09:30:00,43.38,43.59,43.26,43.3,62046.0,41.8235,42.0259,41.7078,41.7463,62046.0
2022-01-05 09:40:00,43.3,43.43,43.23,43.35,37580.0,41.7463,41.8717,41.6789,41.7945,37580.0
2022-01-05 09:50:00,43.35,43.4,43.2,43.33,66248.0,41.7945,41.8428,41.6499,41.7753,66248.0
2022-01-05 10:00:00,43.33,43.42,43.27,43.41,38624.0,41.7753,41.862,41.7174,41.8524,38624.0
2022-01-05 10:10:00,43.41,43.52,43.4,43.45,39002.0,41.8524,41.9584,41.8428,41.891,39002.0
2022-01-05 10:20:00,43.46,43.53,43.46,43.48,25198.0,41.9006,41.9681,41.9006,41.9199,25198.0
2022-01-05 10:30:00,43.48,43.48,43.42,43.44,42604.0,41.9199,41.9199,41.862,41.8813,42604.0
2022-01-05 10:40:00,43.45,43.48,43.41,43.45,108350.0,41.891,41.9199,41.8524,41.891,108350.0
2022-01-05 10:50:00,43.43,43.47,43.42,43.47,82114.0,41.8717,41.9102,41.862,41.9102,82114.0
2022-01-05 11:00:00,43.47,43.49,43.37,43.42,25250.0,41.9102,41.9295,41.8138,41.862,25250.0
2022-01-05 11:10:00,43.41,43.51,43.37,43.49,19616.0,41.8524,41.9488,41.8138,41.9295,19616.0
2022-01-05 11:20:00,43.49,43.53,43.48,43.51,23108.0,41.9295,41.9681,41.9199,41.9488,23108.0
2022-01-05 11:30:00,43.52,43.52,43.42,43.45,25356.0,41.9584,41.9584,41.862,41.891,25356.0
2022-01-05 11:40:00,43.44,43.45,43.37,43.37,19266.0,41.8813,41.891,41.8138,41.8138,19266.0
2022-01-05 11:50:00,43.38,43.44,43.35,43.43,20488.0,41.8235,41.8813,41.7945,41.8717,20488.0
2022-01-05 12:00:00,43.42,43.43,43.38,43.41,17790.0,41.862,41.8717,41.8235,41.8524,17790.0
2022-01-05 12:10:00,43.42,43.49,43.42,43.48,19252.0,41.862,41.9295,41.862,41.9199,19252.0
2022-01-05 12:20:00,43.48,43.56,43.48,43.55,31592.0,41.9199,41.997,41.9199,41.9874,31592.0
2022-01-05 12:30:00,43.56,43.57,43.49,43.52,31008.0,41.997,42.0067,41.9295,41.9584,31008.0
2022-01-05 12:40:00,43.52,43.59,43.52,43.56,35924.0,41.9584,42.0259,41.9584,41.997,35924.0
2022-01-05 12:50:00,43.56,43.6,43.55,43.58,38640.0,41.997,42.0356,41.9874,42.0163,38640.0
2022-01-05 13:00:00,43.58,43.59,43.5,43.5,26626.0,42.0163,42.0259,41.9392,41.9392,26626.0
2022-01-05 13:10:00,43.48,43.52,43.45,43.49,25124.0,41.9199,41.9584,41.891,41.9295,25124.0
2022-01-05 13:20:00,43.5,43.53,43.48,43.52,24210.0,41.9392,41.9681,41.9199,41.9584,24210.0
2022-01-05 13:30:00,43.52,43.53,43.45,43.49,31498.0,41.9584,41.9681,41.891,41.9295,31498.0
2022-01-05 13:40:00,43.49,43.52,43.46,43.48,20616.0,41.9295,41.9584,41.9006,41.9199,20616.0
2022-01-05 13:50:00,43.49,43.49,43.41,43.42,92496.0,41.9295,41.9295,41.8524,41.862,92496.0
2022-01-05 14:00:00,43.43,43.48,43.21,43.21,52992.0,41.8717,41.9199,41.6596,41.6596,52992.0
2022-01-05 14:10:00,43.21,43.22,43.02,43.05,39002.0,41.6596,41.6692,41.4764,41.5053,39002.0
2022-01-05 14:20:00,43.06,43.11,42.98,42.98,44962.0,41.515,41.5632,41.4378,41.4378,44962.0
2022-01-05 14:30:00,42.99,43.03,42.84,42.85,49004.0,41.4475,41.486,41.3028,41.3125,49004.0
2022-01-05 14:40:00,42.84,42.85,42.77,42.84,48566.0,41.3028,41.3125,41.2354,41.3028,48566.0
2022-01-05 14:50:00,42.84,42.87,42.78,42.81,22524.0,41.3028,41.3318,41.245,41.2739,22524.0
2022-01-05 15:00:00,42.8,42.83,42.67,42.72,39602.0,41.2643,41.2932,41.1389,41.1872,39602.0
2022-01-05 15:10:00,42.72,42.8,42.69,42.79,60406.0,41.1872,41.2643,41.1582,41.2546,60406.0
2022-01-05 15:20:00,42.79,42.83,42.74,42.79,46398.0,41.2546,41.2932,41.2064,41.2546,46398.0
2022-01-05 15:30:00,42.78,42.87,42.74,42.81,57998.0,41.245,41.3318,41.2064,41.2739,57998.0
2022-01-05 15:40:00,42.82,42.83,42.66,42.66,98252.0,41.2836,41.2932,41.1293,41.1293,98252.0
2022-01-05 15:50:00,42.66,42.72,42.54,42.58,507006.0,41.1293,41.1872,41.0136,41.0522,507006.0
2022-01-06 09:30:00,42.51,42.71,42.43,42.63,226330.0,40.9847,41.1775,40.9076,41.1004,226330.0
2022-01-06 09:40:00,42.63,42.83,42.6,42.69,153356.0,41.1004,41.2932,41.0715,41.1582,153356.0
2022-01-06 09:50:00,42.69,42.73,42.52,42.52,128576.0,41.1582,41.1968,40.9943,40.9943,128576.0
2022-01-06 10:00:00,42.54,42.64,42.48,42.51,76922.0,41.0136,41.11,40.9558,40.9847,76922.0
2022-01-06 10:10:00,42.51,42.66,42.44,42.48,37210.0,40.9847,41.1293,40.9172,40.9558,37210.0
2022-01-06 10:20:00,42.48,42.67,42.46,42.55,15934.0,40.9558,41.1389,40.9365,41.0233,15934.0
2022-01-06 10:30:00,42.55,42.66,42.54,42.62,38232.0,41.0233,41.1293,41.0136,41.0907,38232.0
2022-01-06 10:40:00,42.65,42.65,42.54,42.6,38664.0,41.1197,41.1197,41.0136,41.0715,38664.0
2022-01-06 10:50:00,42.59,42.62,42.49,42.51,39278.0,41.0618,41.0907,40.9654,40.9847,39278.0
2022-01-06 11:00:00,42.52,42.53,42.43,42.5,15262.0,40.9943,41.004,40.9076,40.975,15262.0
2022-01-06 11:10:00,42.5,42.55,42.46,42.49,62094.0,40.975,41.0233,40.9365,40.9654,62094.0
2022-01-06 11:20:00,42.46,42.53,42.45,42.47,23634.0,40.9365,41.004,40.9268,40.9461,23634.0
2022-01-06 11:30:00,42.47,42.51,42.41,42.45,39786.0,40.9461,40.9847,40.8883,40.9268,39786.0
2022-01-06 11:40:00,42.43,42.49,42.41,42.45,46096.0,40.9076,40.9654,40.8883,40.9268,46096.0
2022-01-06 11:50:00,42.46,42.58,42.42,42.58,74874.0,40.9365,41.0522,40.8979,41.0522,74874.0
2022-01-06 12:00:00,42.58,42.6,42.51,42.59,22542.0,41.0522,41.0715,40.9847,41.0618,22542.0
2022-01-06 12:10:00,42.59,42.63,42.57,42.59,34792.0,41.0618,41.1004,41.0425,41.0618,34792.0
2022-01-06 12:20:00,42.6,42.67,42.58,42.63,58636.0,41.0715,41.1389,41.0522,41.1004,58636.0
2022-01-06 12:30:00,42.65,42.67,42.62,42.63,62546.0,41.1197,41.1389,41.0907,41.1004,62546.0
2022-01-06 12:40:00,42.65,42.69,42.63,42.65,159984.0,41.1197,41.1582,41.1004,41.1197,159984.0
2022-01-06 12:50:00,42.66,42.67,42.62,42.62,66574.0,41.1293,41.1389,41.0907,41.0907,66574.0
2022-01-06 13:00:00,42.63,42.65,42.59,42.64,24972.0,41.1004,41.1197,41.0618,41.11,24972.0
2022-01-06 13:10:00,42.64,42.7,42.6,42.7,25386.0,41.11,41.1679,41.0715,41.1679,25386.0
2022-01-06 13:20:00,42.7,42.71,42.61,42.65,22730.0,41.1679,41.1775,41.0811,41.1197,22730.0
2022-01-06 13:30:00,42.65,42.67,42.6,42.61,39378.0,41.1197,41.1389,41.0715,41.0811,39378.0
2022-01-06 13:40:00,42.62,42.65,42.59,42.62,42762.0,41.0907,41.1197,41.0618,41.0907,42762.0
2022-01-06 13:50:00,42.6,42.65,42.6,42.65,42178.0,41.0715,41.1197,41.0715,41.1197,42178.0
2022-01-06 14:00:00,42.64,42.65,42.57,42.62,38680.0,41.11,41.1197,41.0425,41.0907,38680.0
2022-01-06 14:10:00,42.64,42.65,42.58,42.62,75876.0,41.11,41.1197,41.0522,41.0907,75876.0
2022-01-06 14:20:00,42.61,42.62,42.57,42.62,25296.0,41.0811,41.0907,41.0425,41.0907,25296.0
2022-01-06 14:30:00,42.62,42.66,42.61,42.63,27036.0,41.0907,41.1293,41.0811,41.1004,27036.0
2022-01-06 14:40:00,42.63,42.71,42.62,42.71,25344.0,41.1004,41.1775,41.0907,41.1775,25344.0
2022-01-06 14:50:00,42.71,42.74,42.68,42.73,29022.0,41.1775,41.2064,41.1486,41.1968,29022.0
2022-01-06 15:00:00,42.74,42.76,42.7,42.71,27860.0,41.2064,41.2257,41.1679,41.1775,27860.0
2022-01-06 15:10:00,42.7,42.73,42.63,42.64,53694.0,41.1679,41.1968,41.1004,41.11,53694.0
2022-01-06 15:20:00,42.65,42.72,42.61,42.72,37544.0,41.1197,41.1872,41.0811,41.1872,37544.0
2022-01-06 15:30:00,42.72,42.73,42.6,42.63,83784.0,41.1872,41.1968,41.0715,41.1004,83784.0
2022-01-06 15:40:00,42.63,42.66,42.56,42.57,107638.0,41.1004,41.1293,41.0329,41.0425,107638.0
2022-01-06 15:50:00,42.55,42.62,42.51,42.6,373372.0,41.0233,41.0907,40.9847,41.0715,373372.0
2022-01-07 09:30:00,41.68,42.06,41.25,41.42,296390.0,40.1845,40.5508,39.7699,39.9338,296390.0
2022-01-07 09:40:00,41.44,41.77,41.36,41.74,248102.0,39.9531,40.2712,39.876,40.2423,248102.0
2022-01-07 09:50:00,41.74,42.02,41.72,41.85,141352.0,40.2423,40.5123,40.223,40.3484,141352.0
2022-01-07 10:00:00,41.85,41.88,41.66,41.71,52814.0,40.3484,40.3773,40.1652,40.2134,52814.0
2022-01-07 10:10:00,41.68,41.7,41.35,41.38,78444.0,40.1845,40.2038,39.8663,39.8952,78444.0
2022-01-07 10:20:00,41.38,41.52,41.36,41.52,85008.0,39.8952,40.0302,39.876,40.0302,85008.0
2022-01-07 10:30:00,41.49,41.5,41.37,41.37,34942.0,40.0013,40.0109,39.8856,39.8856,34942.0
2022-01-07 10:40:00,41.36,41.45,41.31,41.31,64632.0,39.876,39.9627,39.8277,39.8277,64632.0
2022-01-07 10:50:00,41.31,41.46,41.23,41.4,84556.0,39.8277,39.9724,39.7506,39.9145,84556.0
2022-01-07 11:00:00,41.4,41.56,41.39,41.52,35102.0,39.9145,40.0688,39.9049,40.0302,35102.0
2022-01-07 11:10:00,41.51,41.51,41.36,41.37,64214.0,40.0206,40.0206,39.876,39.8856,64214.0
2022-01-07 11:20:00,41.37,41.4,41.28,41.31,90246.0,39.8856,39.9145,39.7988,39.8277,90246.0
2022-01-07 11:30:00,41.31,41.31,41.24,41.27,73786.0,39.8277,39.8277,39.7603,39.7892,73786.0
2022-01-07 11:40:00,41.28,41.3,41.22,41.26,272870.0,39.7988,39.8181,39.741,39.7795,272870.0
2022-01-07 11:50:00,41.26,41.34,41.26,41.28,137408.0,39.7795,39.8567,39.7795,39.7988,137408.0
2022-01-07 12:00:00,41.29,41.42,41.29,41.36,39420.0,39.8085,39.9338,39.8085,39.876,39420.0
2022-01-07 12:10:00,41.37,41.37,41.31,41.33,58194.0,39.8856,39.8856,39.8277,39.847,58194.0
2022-01-07 12:20:00,41.32,41.33,41.29,41.32,61940.0,39.8374,39.847,39.8085,39.8374,61940.0
2022-01-07 12:30:00,41.32,41.33,41.28,41.28,53022.0,39.8374,39.847,39.7988,39.7988,53022.0
2022-01-07 12:40:00,41.29,41.38,41.27,41.34,25386.0,39.8085,39.8952,39.7892,39.8567,25386.0
2022-01-07 12:50:00,41.35,41.45,41.35,41.43,67936.0,39.8663,39.9627,39.8663,39.9434,67936.0
2022-01-07 13:00:00,41.43,41.44,41.33,41.35,45660.0,39.9434,39.9531,39.847,39.8663,45660.0
2022-01-07 13:10:00,41.34,41.35,41.28,41.29,51736.0,39.8567,39.8663,39.7988,39.8085,51736.0
2022-01-07 13:20:00,41.29,41.31,41.23,41.23,33146.0,39.8085,39.8277,39.7506,39.7506,33146.0
2022-01-07 13:30:00,41.23,41.33,41.23,41.28,32034.0,39.7506,39.847,39.7506,39.7988,32034.0
2022-01-07 13:40:00,41.29,41.31,41.26,41.27,44360.0,39.8085,39.8277,39.7795,39.7892,44360.0
2022-01-07 13:50:00,41.26,41.39,41.24,41.34,99752.0,39.7795,39.9049,39.7603,39.8567,99752.0
2022-01-07 14:00:00,41.35,41.36,41.27,41.27,72516.0,39.8663,39.876,39.7892,39.7892,72516.0
2022-01-07 14:10:00,41.27,41.29,41.23,41.23,97170.0,39.7892,39.8085,39.7506,39.7506,97170.0
2022-01-07 14:20:00,41.22,41.23,41.02,41.1,94924.0,39.741,39.7506,39.5482,39.6253,94924.0
2022-01-07 14:30:00,41.09,41.09,40.95,41.04,106574.0,39.6156,39.6156,39.4807,39.5674,106574.0
2022-01-07 14:40:00,41.02,41.1,40.99,41.07,86718.0,39.5482,39.6253,39.5192,39.5964,86718.0
2022-01-07 14:50:00,41.06,41.1,41.02,41.09,50108.0,39.5867,39.6253,39.5482,39.6156,50108.0
2022-01-07 15:00:00,41.1,41.17,41.1,41.16,83238.0,39.6253,39.6928,39.6253,39.6831,83238.0
2022-01-07 15:10:00,41.17,41.3,41.16,41.28,106304.0,39.6928,39.8181,39.6831,39.7988,106304.0
2022-01-07 15:20:00,41.28,41.31,41.25,41.28,125550.0,39.7988,39.8277,39.7699,39.7988,125550.0
2022-01-07 15:30:00,41.28,41.31,41.2,41.28,153330.0,39.7988,39.8277,39.7217,39.7988,153330.0
2022-01-07 15:40:00,41.28,41.31,41.2,41.24,169958.0,39.7988,39.8277,39.7217,39.7603,169958.0
2022-01-07 15:50:00,41.23,41.27,41.02,41.07,679992.0,39.7506,39.7892,39.5482,39.5964,679992.0
2022-01-10 09:30:00,40.6,40.69,40.45,40.62,115778.0,39.1432,39.23,38.9986,39.1625,115778.0
2022-01-10 09:40:00,40.58,40.67,40.52,40.59,63758.0,39.1239,39.2107,39.0661,39.1336,63758.0
2022-01-10 09:50:00,40.59,40.71,40.57,40.63,51488.0,39.1336,39.2493,39.1143,39.1721,51488.0
2022-01-10 10:00:00,40.62,40.73,40.54,40.69,53720.0,39.1625,39.2686,39.0854,39.23,53720.0
2022-01-10 10:10:00,40.69,40.69,40.4,40.49,79072.0,39.23,39.23,38.9504,39.0372,79072.0
2022-01-10 10:20:00,40.47,40.62,40.47,40.56,46404.0,39.0179,39.1625,39.0179,39.1047,46404.0
2022-01-10 10:30:00,40.55,40.63,40.52,40.52,52670.0,39.095,39.1721,39.0661,39.0661,52670.0
2022-01-10 10:40:00,40.53,40.54,40.33,40.35,63350.0,39.0757,39.0854,38.8829,38.9022,63350.0
2022-01-10 10:50:00,40.35,40.56,40.33,40.49,39962.0,38.9022,39.1047,38.8829,39.0372,39962.0
2022-01-10 11:00:00,40.46,40.59,40.37,40.59,23784.0,39.0082,39.1336,38.9215,39.1336,23784.0
2022-01-10 11:10:00,40.59,40.67,40.54,40.6,41866.0,39.1336,39.2107,39.0854,39.1432,41866.0
2022-01-10 11:20:00,40.6,40.62,40.52,40.55,61166.0,39.1432,39.1625,39.0661,39.095,61166.0
2022-01-10 11:30:00,40.54,40.54,40.37,40.39,43966.0,39.0854,39.0854,38.9215,38.9408,43966.0
2022-01-10 11:40:00,40.38,40.4,40.27,40.35,65370.0,38.9311,38.9504,38.8251,38.9022,65370.0
2022-01-10 11:50:00,40.34,40.44,40.33,40.44,31068.0,38.8926,38.989,38.8829,38.989,31068.0
2022-01-10 12:00:00,40.44,40.45,40.35,40.35,103678.0,38.989,38.9986,38.9022,38.9022,103678.0
2022-01-10 12:10:00,40.35,40.41,40.35,40.35,47234.0,38.9022,38.96,38.9022,38.9022,47234.0
2022-01-10 12:20:00,40.35,40.35,40.27,40.27,24530.0,38.9022,38.9022,38.8251,38.8251,24530.0
2022-01-10 12:30:00,40.27,40.27,40.22,40.24,35428.0,38.8251,38.8251,38.7769,38.7961,35428.0
2022-01-10 12:40:00,40.24,40.34,40.22,40.33,42168.0,38.7961,38.8926,38.7769,38.8829,42168.0
2022-01-10 12:50:00,40.34,40.49,40.33,40.37,47508.0,38.8926,39.0372,38.8829,38.9215,47508.0
2022-01-10 13:00:00,40.38,40.44,40.37,40.41,45078.0,38.9311,38.989,38.9215,38.96,45078.0
2022-01-10 13:10:00,40.42,40.45,40.4,40.45,32674.0,38.9697,38.9986,38.9504,38.9986,32674.0
2022-01-10 13:20:00,40.45,40.55,40.44,40.5,29898.0,38.9986,39.095,38.989,39.0468,29898.0
2022-01-10 13:30:00,40.52,40.53,40.47,40.48,32232.0,39.0661,39.0757,39.0179,39.0275,32232.0
2022-01-10 13:40:00,40.49,40.6,40.49,40.58,74828.0,39.0372,39.1432,39.0372,39.1239,74828.0
2022-01-10 13:50:00,40.59,40.68,40.58,40.6,34930.0,39.1336,39.2204,39.1239,39.1432,34930.0
2022-01-10 14:00:00,40.6,40.72,40.6,40.72,43720.0,39.1432,39.2589,39.1432,39.2589,43720.0
2022-01-10 14:10:00,40.73,40.77,40.7,40.74,33030.0,39.2686,39.3071,39.2396,39.2782,33030.0
2022-01-10 14:20:00,40.74,40.84,40.73,40.84,60430.0,39.2782,39.3746,39.2686,39.3746,60430.0
2022-01-10 14:30:00,40.84,40.86,40.76,40.77,28080.0,39.3746,39.3939,39.2975,39.3071,28080.0
2022-01-10 14:40:00,40.8,40.82,40.72,40.72,38396.0,39.336,39.3553,39.2589,39.2589,38396.0
2022-01-10 14:50:00,40.73,40.74,40.63,40.67,63610.0,39.2686,39.2782,39.1721,39.2107,63610.0
2022-01-10 15:00:00,40.67,40.72,40.55,40.58,42450.0,39.2107,39.2589,39.095,39.1239,42450.0
2022-01-10 15:10:00,40.58,40.68,40.57,40.59,52738.0,39.1239,39.2204,39.1143,39.1336,52738.0
2022-01-10 15:20:00,40.58,40.65,40.55,40.63,31832.0,39.1239,39.1914,39.095,39.1721,31832.0
2022-01-10 15:30:00,40.63,40.72,40.6,40.69,70428.0,39.1721,39.2589,39.1432,39.23,70428.0
2022-01-10 15:40:00,40.71,40.77,40.65,40.74,115262.0,39.2493,39.3071,39.1914,39.2782,115262.0
2022-01-10 15:50:00,40.76,40.98,40.75,40.95,418474.0,39.2975,39.5096,39.2878,39.4807,418474.0
2022-01-11 09:30:00,40.96,41.06,40.85,40.85,77528.0,39.4903,39.5867,39.3843,39.3843,77528.0
2022-01-11 09:40:00,40.82,40.82,40.58,40.6,18484.0,39.3553,39.3553,39.1239,39.1432,18484.0
2022-01-11 09:50:00,40.58,40.67,40.47,40.58,52326.0,39.1239,39.2107,39.0179,39.1239,52326.0
2022-01-11 10:00:00,40.58,40.77,40.56,40.73,32654.0,39.1239,39.3071,39.1047,39.2686,32654.0
2022-01-11 10:10:00,40.75,40.77,40.66,40.76,48122.0,39.2878,39.3071,39.2011,39.2975,48122.0
2022-01-11 10:20:00,40.77,40.8,40.69,40.74,49692.0,39.3071,39.336,39.23,39.2782,49692.0
2022-01-11 10:30:00,40.74,40.81,40.6,40.69,41100.0,39.2782,39.3457,39.1432,39.23,41100.0
2022-01-11 10:40:00,40.67,40.67,40.52,40.55,33162.0,39.2107,39.2107,39.0661,39.095,33162.0
2022-01-11 10:50:00,40.53,40.61,40.51,40.57,82430.0,39.0757,39.1529,39.0565,39.1143,82430.0
2022-01-11 11:00:00,40.57,40.8,40.56,40.76,99490.0,39.1143,39.336,39.1047,39.2975,99490.0
2022-01-11 11:10:00,40.77,40.98,40.77,40.98,46958.0,39.3071,39.5096,39.3071,39.5096,46958.0
2022-01-11 11:20:00,40.97,41.06,40.92,41.03,31842.0,39.4999,39.5867,39.4517,39.5578,31842.0
2022-01-11 11:30:00,41.02,41.13,41.01,41.12,27466.0,39.5482,39.6542,39.5385,39.6446,27466.0
2022-01-11 11:40:00,41.19,41.2,41.02,41.06,31674.0,39.7121,39.7217,39.5482,39.5867,31674.0
2022-01-11 11:50:00,41.07,41.15,41.05,41.11,28404.0,39.5964,39.6735,39.5771,39.6349,28404.0
2022-01-11 12:00:00,41.12,41.13,41.08,41.1,23140.0,39.6446,39.6542,39.606,39.6253,23140.0
2022-01-11 12:10:00,41.1,41.12,41.04,41.12,33016.0,39.6253,39.6446,39.5674,39.6446,33016.0
2022-01-11 12:20:00,41.12,41.15,41.08,41.09,14336.0,39.6446,39.6735,39.606,39.6156,14336.0
2022-01-11 12:30:00,41.09,41.16,41.09,41.12,26598.0,39.6156,39.6831,39.6156,39.6446,26598.0
2022-01-11 12:40:00,41.12,41.12,41.07,41.11,39956.0,39.6446,39.6446,39.5964,39.6349,39956.0
2022-01-11 12:50:00,41.1,41.13,41.08,41.11,22844.0,39.6253,39.6542,39.606,39.6349,22844.0
2022-01-11 13:00:00,41.09,41.12,41.06,41.08,15552.0,39.6156,39.6446,39.5867,39.606,15552.0
2022-01-11 13:10:00,41.09,41.13,41.08,41.13,30394.0,39.6156,39.6542,39.606,39.6542,30394.0
2022-01-11 13:20:00,41.15,41.21,41.15,41.2,24480.0,39.6735,39.7313,39.6735,39.7217,24480.0
2022-01-11 13:30:00,41.19,41.25,41.19,41.24,18298.0,39.7121,39.7699,39.7121,39.7603,18298.0
2022-01-11 13:40:00,41.23,41.23,41.15,41.17,36086.0,39.7506,39.7506,39.6735,39.6928,36086.0
2022-01-11 13:50:00,41.17,41.19,41.13,41.16,37022.0,39.6928,39.7121,39.6542,39.6831,37022.0
2022-01-11 14:00:00,41.15,41.16,41.09,41.1,27634.0,39.6735,39.6831,39.6156,39.6253,27634.0
2022-01-11 14:10:00,41.09,41.13,41.08,41.09,35556.0,39.6156,39.6542,39.606,39.6156,35556.0
2022-01-11 14:20:00,41.09,41.15,41.08,41.15,29230.0,39.6156,39.6735,39.606,39.6735,29230.0
2022-01-11 14:30:00,41.15,41.19,41.13,41.18,24726.0,39.6735,39.7121,39.6542,39.7024,24726.0
2022-01-11 14:40:00,41.18,41.18,41.13,41.17,55852.0,39.7024,39.7024,39.6542,39.6928,55852.0
2022-01-11 14:50:00,41.16,41.17,41.09,41.13,75568.0,39.6831,39.6928,39.6156,39.6542,75568.0
2022-01-11 15:00:00,41.13,41.22,41.13,41.2,58764.0,39.6542,39.741,39.6542,39.7217,58764.0
2022-01-11 15:10:00,41.21,41.27,41.15,41.27,76214.0,39.7313,39.7892,39.6735,39.7892,76214.0
2022-01-11 15:20:00,41.27,41.29,41.19,41.24,79658.0,39.7892,39.8085,39.7121,39.7603,79658.0
2022-01-11 15:30:00,41.24,41.3,41.22,41.22,71274.0,39.7603,39.8181,39.741,39.741,71274.0
2022-01-11 15:40:00,41.22,41.27,41.2,41.23,116472.0,39.741,39.7892,39.7217,39.7506,116472.0
2022-01-11 15:50:00,41.24,41.32,41.17,41.31,343416.0,39.7603,39.8374,39.6928,39.8277,343416.0
2022-01-12 09:30:00,41.5,41.59,41.3,41.38,182152.0,40.0109,40.0977,39.8181,39.8952,182152.0
2022-01-12 09:40:00,41.38,41.45,41.32,41.4,67698.0,39.8952,39.9627,39.8374,39.9145,67698.0
2022-01-12 09:50:00,41.4,41.55,41.39,41.52,44346.0,39.9145,40.0591,39.9049,40.0302,44346.0
2022-01-12 10:00:00,41.55,41.63,41.49,41.63,42522.0,40.0591,40.1363,40.0013,40.1363,42522.0
2022-01-12 10:10:00,41.63,41.73,41.62,41.73,42816.0,40.1363,40.2327,40.1266,40.2327,42816.0
2022-01-12 10:20:00,41.73,41.79,41.65,41.65,48046.0,40.2327,40.2905,40.1555,40.1555,48046.0
2022-01-12 10:30:00,41.67,41.68,41.43,41.43,31218.0,40.1748,40.1845,39.9434,39.9434,31218.0
2022-01-12 10:40:00,41.43,41.49,41.34,41.43,41878.0,39.9434,40.0013,39.8567,39.9434,41878.0
2022-01-12 10:50:00,41.42,41.43,41.31,41.33,105360.0,39.9338,39.9434,39.8277,39.847,105360.0
2022-01-12 11:00:00,41.33,41.35,41.1,41.18,55482.0,39.847,39.8663,39.6253,39.7024,55482.0
2022-01-12 11:10:00,41.19,41.2,41.08,41.16,29052.0,39.7121,39.7217,39.606,39.6831,29052.0
2022-01-12 11:20:00,41.14,41.21,41.09,41.2,44852.0,39.6638,39.7313,39.6156,39.7217,44852.0
2022-01-12 11:30:00,41.19,41.26,41.19,41.23,33906.0,39.7121,39.7795,39.7121,39.7506,33906.0
2022-01-12 11:40:00,41.23,41.27,41.2,41.21,38416.0,39.7506,39.7892,39.7217,39.7313,38416.0
2022-01-12 11:50:00,41.21,41.26,41.21,41.26,31918.0,39.7313,39.7795,39.7313,39.7795,31918.0
2022-01-12 12:00:00,41.24,41.26,41.2,41.22,22548.0,39.7603,39.7795,39.7217,39.741,22548.0
2022-01-12 12:10:00,41.24,41.26,41.19,41.24,29866.0,39.7603,39.7795,39.7121,39.7603,29866.0
2022-01-12 12:20:00,41.24,41.24,41.2,41.2,16622.0,39.7603,39.7603,39.7217,39.7217,16622.0
2022-01-12 12:30:00,41.2,41.27,41.2,41.21,44894.0,39.7217,39.7892,39.7217,39.7313,44894.0
2022-01-12 12:40:00,41.22,41.26,41.22,41.24,31032.0,39.741,39.7795,39.741,39.7603,31032.0
2022-01-12 12:50:00,41.25,41.27,41.23,41.24,70058.0,39.7699,39.7892,39.7506,39.7603,70058.0
2022-01-12 13:00:00,41.25,41.26,41.21,41.24,27018.0,39.7699,39.7795,39.7313,39.7603,27018.0
2022-01-12 13:10:00,41.24,41.25,41.17,41.21,41978.0,39.7603,39.7699,39.6928,39.7313,41978.0
2022-01-12 13:20:00,41.21,41.25,41.2,41.22,51116.0,39.7313,39.7699,39.7217,39.741,51116.0
2022-01-12 13:30:00,41.22,41.25,41.2,41.24,31470.0,39.741,39.7699,39.7217,39.7603,31470.0
2022-01-12 13:40:00,41.24,41.31,41.24,41.31,70988.0,39.7603,39.8277,39.7603,39.8277,70988.0
2022-01-12 13:50:00,41.31,41.31,41.24,41.24,35618.0,39.8277,39.8277,39.7603,39.7603,35618.0
2022-01-12 14:00:00,41.24,41.24,41.14,41.19,41828.0,39.7603,39.7603,39.6638,39.7121,41828.0
2022-01-12 14:10:00,41.18,41.3,41.18,41.29,24264.0,39.7024,39.8181,39.7024,39.8085,24264.0
2022-01-12 14:20:00,41.29,41.38,41.29,41.38,19152.0,39.8085,39.8952,39.8085,39.8952,19152.0
2022-01-12 14:30:00,41.38,41.38,41.28,41.32,28460.0,39.8952,39.8952,39.7988,39.8374,28460.0
2022-01-12 14:40:00,41.32,41.32,41.27,41.3,24822.0,39.8374,39.8374,39.7892,39.8181,24822.0
2022-01-12 14:50:00,41.29,41.38,41.28,41.38,56906.0,39.8085,39.8952,39.7988,39.8952,56906.0
2022-01-12 15:00:00,41.38,41.38,41.27,41.29,36220.0,39.8952,39.8952,39.7892,39.8085,36220.0
2022-01-12 15:10:00,41.3,41.37,41.3,41.33,43672.0,39.8181,39.8856,39.8181,39.847,43672.0
2022-01-12 15:20:00,41.34,41.37,41.31,41.36,32646.0,39.8567,39.8856,39.8277,39.876,32646.0
2022-01-12 15:30:00,41.36,41.36,41.29,41.33,59972.0,39.876,39.876,39.8085,39.847,59972.0
2022-01-12 15:40:00,41.33,41.43,41.32,41.41,80150.0,39.847,39.9434,39.8374,39.9242,80150.0
2022-01-12 15:50:00,41.41,41.48,41.41,41.45,454292.0,39.9242,39.9916,39.9242,39.9627,454292.0
2022-01-13 09:30:00,41.4,41.49,41.32,41.38,155678.0,39.9145,40.0013,39.8374,39.8952,155678.0
2022-01-13 09:40:00,41.38,41.45,41.3,41.44,67480.0,39.8952,39.9627,39.8181,39.9531,67480.0
2022-01-13 09:50:00,41.45,41.6,41.41,41.54,34392.0,39.9627,40.1073,39.9242,40.0495,34392.0
2022-01-13 10:00:00,41.52,41.54,41.38,41.38,15388.0,40.0302,40.0495,39.8952,39.8952,15388.0
2022-01-13 10:10:00,41.37,41.37,41.32,41.35,23922.0,39.8856,39.8856,39.8374,39.8663,23922.0
2022-01-13 10:20:00,41.35,41.37,41.3,41.35,29664.0,39.8663,39.8856,39.8181,39.8663,29664.0
2022-01-13 10:30:00,41.35,41.38,41.31,41.36,49940.0,39.8663,39.8952,39.8277,39.876,49940.0
2022-01-13 10:40:00,41.36,41.39,41.32,41.35,64632.0,39.876,39.9049,39.8374,39.8663,64632.0
2022-01-13 10:50:00,41.34,41.35,41.24,41.34,28950.0,39.8567,39.8663,39.7603,39.8567,28950.0
2022-01-13 11:00:00,41.35,41.39,41.27,41.38,16118.0,39.8663,39.9049,39.7892,39.8952,16118.0
2022-01-13 11:10:00,41.37,41.37,41.31,41.32,21872.0,39.8856,39.8856,39.8277,39.8374,21872.0
2022-01-13 11:20:00,41.31,41.45,41.29,41.45,19568.0,39.8277,39.9627,39.8085,39.9627,19568.0
2022-01-13 11:30:00,41.46,41.56,41.44,41.56,13108.0,39.9724,40.0688,39.9531,40.0688,13108.0
2022-01-13 11:40:00,41.55,41.57,41.51,41.52,15284.0,40.0591,40.0784,40.0206,40.0302,15284.0
2022-01-13 11:50:00,41.52,41.52,41.48,41.49,14504.0,40.0302,40.0302,39.9916,40.0013,14504.0
2022-01-13 12:00:00,41.49,41.49,41.36,41.38,11348.0,40.0013,40.0013,39.876,39.8952,11348.0
2022-01-13 12:10:00,41.38,41.39,41.2,41.23,30674.0,39.8952,39.9049,39.7217,39.7506,30674.0
2022-01-13 12:20:00,41.23,41.23,41.15,41.16,19580.0,39.7506,39.7506,39.6735,39.6831,19580.0
2022-01-13 12:30:00,41.15,41.24,41.12,41.23,17904.0,39.6735,39.7603,39.6446,39.7506,17904.0
2022-01-13 12:40:00,41.22,41.23,41.07,41.09,22338.0,39.741,39.7506,39.5964,39.6156,22338.0
2022-01-13 12:50:00,41.07,41.11,41.02,41.06,29972.0,39.5964,39.6349,39.5482,39.5867,29972.0
2022-01-13 13:00:00,41.07,41.26,41.05,41.25,58702.0,39.5964,39.7795,39.5771,39.7699,58702.0
2022-01-13 13:10:00,41.26,41.27,41.2,41.23,26646.0,39.7795,39.7892,39.7217,39.7506,26646.0
2022-01-13 13:20:00,41.23,41.32,41.23,41.31,38434.0,39.7506,39.8374,39.7506,39.8277,38434.0
2022-01-13 13:30:00,41.31,41.35,41.29,41.35,66974.0,39.8277,39.8663,39.8085,39.8663,66974.0
2022-01-13 13:40:00,41.36,41.36,41.26,41.34,48746.0,39.876,39.876,39.7795,39.8567,48746.0
2022-01-13 13:50:00,41.34,41.37,41.31,41.37,21880.0,39.8567,39.8856,39.8277,39.8856,21880.0
2022-01-13 14:00:00,41.37,41.43,41.35,41.42,79098.0,39.8856,39.9434,39.8663,39.9338,79098.0
2022-01-13 14:10:00,41.42,41.43,41.34,41.35,87040.0,39.9338,39.9434,39.8567,39.8663,87040.0
2022-01-13 14:20:00,41.34,41.34,41.2,41.2,20334.0,39.8567,39.8567,39.7217,39.7217,20334.0
2022-01-13 14:30:00,41.2,41.2,41.1,41.1,41126.0,39.7217,39.7217,39.6253,39.6253,41126.0
2022-01-13 14:40:00,41.1,41.18,41.1,41.15,21538.0,39.6253,39.7024,39.6253,39.6735,21538.0
2022-01-13 14:50:00,41.15,41.24,41.15,41.2,27210.0,39.6735,39.7603,39.6735,39.7217,27210.0
2022-01-13 15:00:00,41.19,41.19,41.08,41.08,21964.0,39.7121,39.7121,39.606,39.606,21964.0
2022-01-13 15:10:00,41.08,41.13,41.05,41.11,46946.0,39.606,39.6542,39.5771,39.6349,46946.0
2022-01-13 15:20:00,41.1,41.13,41.07,41.11,79808.0,39.6253,39.6542,39.5964,39.6349,79808.0
2022-01-13 15:30:00,41.1,41.13,40.98,40.98,48200.0,39.6253,39.6542,39.5096,39.5096,48200.0
2022-01-13 15:40:00,40.99,41.02,40.91,40.93,113934.0,39.5192,39.5482,39.4421,39.4614,113934.0
2022-01-13 15:50:00,40.92,40.95,40.81,40.95,530944.0,39.4517,39.4807,39.3457,39.4807,530944.0
2022-01-14 09:30:00,40.57,40.85,40.38,40.84,244310.0,39.1143,39.3843,38.9311,39.3746,244310.0
2022-01-14 09:40:00,40.84,41.04,40.84,40.99,318468.0,39.3746,39.5674,39.3746,39.5192,318468.0
2022-01-14 09:50:00,41.0,41.18,40.99,41.13,68282.0,39.5289,39.7024,39.5192,39.6542,68282.0
2022-01-14 10:00:00,41.14,41.22,41.02,41.13,269116.0,39.6638,39.741,39.5482,39.6542,269116.0
2022-01-14 10:10:00,41.1,41.17,41.05,41.08,316334.0,39.6253,39.6928,39.5771,39.606,316334.0
2022-01-14 10:20:00,41.07,41.07,40.7,40.71,52332.0,39.5964,39.5964,39.2396,39.2493,52332.0
2022-01-14 10:30:00,40.72,40.84,40.65,40.8,49064.0,39.2589,39.3746,39.1914,39.336,49064.0
2022-01-14 10:40:00,40.79,40.79,40.63,40.75,31412.0,39.3264,39.3264,39.1721,39.2878,31412.0
2022-01-14 10:50:00,40.77,40.78,40.67,40.72,30458.0,39.3071,39.3168,39.2107,39.2589,30458.0
2022-01-14 11:00:00,40.74,40.81,40.58,40.6,27448.0,39.2782,39.3457,39.1239,39.1432,27448.0
2022-01-14 11:10:00,40.6,40.6,40.52,40.53,23122.0,39.1432,39.1432,39.0661,39.0757,23122.0
2022-01-14 11:20:00,40.55,40.69,40.55,40.63,19040.0,39.095,39.23,39.095,39.1721,19040.0
2022-01-14 11:30:00,40.63,40.75,40.6,40.74,27324.0,39.1721,39.2878,39.1432,39.2782,27324.0
2022-01-14 11:40:00,40.74,40.83,40.73,40.81,28484.0,39.2782,39.365,39.2686,39.3457,28484.0
2022-01-14 11:50:00,40.81,40.83,40.74,40.75,25570.0,39.3457,39.365,39.2782,39.2878,25570.0
2022-01-14 12:00:00,40.75,40.81,40.74,40.81,48664.0,39.2878,39.3457,39.2782,39.3457,48664.0
2022-01-14 12:10:00,40.81,40.85,40.8,40.84,58378.0,39.3457,39.3843,39.336,39.3746,58378.0
2022-01-14 12:20:00,40.83,40.84,40.79,40.82,44800.0,39.365,39.3746,39.3264,39.3553,44800.0
2022-01-14 12:30:00,40.81,40.87,40.8,40.82,23936.0,39.3457,39.4035,39.336,39.3553,23936.0
2022-01-14 12:40:00,40.8,40.82,40.68,40.69,101184.0,39.336,39.3553,39.2204,39.23,101184.0
2022-01-14 12:50:00,40.7,40.71,40.58,40.58,45064.0,39.2396,39.2493,39.1239,39.1239,45064.0
2022-01-14 13:00:00,40.58,40.63,40.56,40.57,35200.0,39.1239,39.1721,39.1047,39.1143,35200.0
2022-01-14 13:10:00,40.56,40.6,40.53,40.55,22840.0,39.1047,39.1432,39.0757,39.095,22840.0
2022-01-14 13:20:00,40.53,40.61,40.5,40.6,57226.0,39.0757,39.1529,39.0468,39.1432,57226.0
2022-01-14 13:30:00,40.6,40.63,40.56,40.6,132620.0,39.1432,39.1721,39.1047,39.1432,132620.0
2022-01-14 13:40:00,40.59,40.62,40.57,40.61,32874.0,39.1336,39.1625,39.1143,39.1529,32874.0
2022-01-14 13:50:00,40.61,40.77,40.6,40.73,174222.0,39.1529,39.3071,39.1432,39.2686,174222.0
2022-01-14 14:00:00,40.73,40.78,40.63,40.65,97450.0,39.2686,39.3168,39.1721,39.1914,97450.0
2022-01-14 14:10:00,40.63,40.73,40.62,40.7,87812.0,39.1721,39.2686,39.1625,39.2396,87812.0
2022-01-14 14:20:00,40.7,40.77,40.69,40.71,53984.0,39.2396,39.3071,39.23,39.2493,53984.0
2022-01-14 14:30:00,40.7,40.77,40.7,40.74,171652.0,39.2396,39.3071,39.2396,39.2782,171652.0
2022-01-14 14:40:00,40.74,40.74,40.69,40.71,42822.0,39.2782,39.2782,39.23,39.2493,42822.0
2022-01-14 14:50:00,40.7,40.75,40.69,40.7,61882.0,39.2396,39.2878,39.23,39.2396,61882.0
2022-01-14 15:00:00,40.7,40.76,40.64,40.65,54202.0,39.2396,39.2975,39.1818,39.1914,54202.0
2022-01-14 15:10:00,40.65,40.79,40.64,40.79,90322.0,39.1914,39.3264,39.1818,39.3264,90322.0
2022-01-14 15:20:00,40.8,40.87,40.79,40.81,54100.0,39.336,39.4035,39.3264,39.3457,54100.0
2022-01-14 15:30:00,40.82,40.85,40.77,40.8,156034.0,39.3553,39.3843,39.3071,39.336,156034.0
2022-01-14 15:40:00,40.79,40.81,40.72,40.76,131018.0,39.3264,39.3457,39.2589,39.2975,131018.0
2022-01-14 15:50:00,40.81,40.85,40.73,40.81,397412.0,39.3457,39.3843,39.2686,39.3457,397412.0
2022-01-18 09:30:00,40.37,40.37,39.92,39.99,147848.0,38.9215,38.9215,38.4876,38.5551,147848.0
2022-01-18 09:40:00,39.98,40.14,39.9,39.94,46286.0,38.5455,38.6997,38.4683,38.5069,46286.0
2022-01-18 09:50:00,39.93,39.95,39.82,39.88,43018.0,38.4973,38.5165,38.3912,38.4491,43018.0
2022-01-18 10:00:00,39.88,39.9,39.75,39.88,39842.0,38.4491,38.4683,38.3237,38.4491,39842.0
2022-01-18 10:10:00,39.87,39.92,39.8,39.81,88908.0,38.4394,38.4876,38.3719,38.3816,88908.0
2022-01-18 10:20:00,39.81,39.95,39.69,39.95,63268.0,38.3816,38.5165,38.2659,38.5165,63268.0
2022-01-18 10:30:00,39.95,39.95,39.77,39.77,24430.0,38.5165,38.5165,38.343,38.343,24430.0
2022-01-18 10:40:00,39.77,39.88,39.77,39.85,35736.0,38.343,38.4491,38.343,38.4201,35736.0
2022-01-18 10:50:00,39.84,39.91,39.83,39.91,28400.0,38.4105,38.478,38.4008,38.478,28400.0
2022-01-18 11:00:00,39.91,39.99,39.88,39.92,16104.0,38.478,38.5551,38.4491,38.4876,16104.0
2022-01-18 11:10:00,39.93,40.04,39.88,40.01,44316.0,38.4973,38.6033,38.4491,38.5744,44316.0
2022-01-18 11:20:00,40.02,40.07,39.99,40.02,22644.0,38.584,38.6322,38.5551,38.584,22644.0
2022-01-18 11:30:00,40.02,40.06,39.91,40.05,22324.0,38.584,38.6226,38.478,38.613,22324.0
2022-01-18 11:40:00,40.08,40.21,40.08,40.2,23624.0,38.6419,38.7672,38.6419,38.7576,23624.0
2022-01-18 11:50:00,40.21,40.26,40.14,40.16,21212.0,38.7672,38.8154,38.6997,38.719,21212.0
2022-01-18 12:00:00,40.17,40.18,39.95,40.0,17212.0,38.7287,38.7383,38.5165,38.5648,17212.0
2022-01-18 12:10:00,40.02,40.15,40.02,40.14,35184.0,38.584,38.7094,38.584,38.6997,35184.0
2022-01-18 12:20:00,40.13,40.13,40.02,40.04,24856.0,38.6901,38.6901,38.584,38.6033,24856.0
2022-01-18 12:30:00,40.04,40.07,39.99,40.04,25938.0,38.6033,38.6322,38.5551,38.6033,25938.0
2022-01-18 12:40:00,40.04,40.09,39.99,40.01,44334.0,38.6033,38.6515,38.5551,38.5744,44334.0
2022-01-18 12:50:00,40.03,40.05,39.95,39.95,25490.0,38.5937,38.613,38.5165,38.5165,25490.0
2022-01-18 13:00:00,39.95,39.96,39.9,39.94,41304.0,38.5165,38.5262,38.4683,38.5069,41304.0
2022-01-18 13:10:00,39.94,40.04,39.94,40.01,44196.0,38.5069,38.6033,38.5069,38.5744,44196.0
2022-01-18 13:20:00,40.01,40.01,39.94,39.99,24342.0,38.5744,38.5744,38.5069,38.5551,24342.0
2022-01-18 13:30:00,39.99,40.06,39.95,40.06,32326.0,38.5551,38.6226,38.5165,38.6226,32326.0
2022-01-18 13:40:00,40.07,40.1,40.03,40.04,22334.0,38.6322,38.6612,38.5937,38.6033,22334.0
2022-01-18 13:50:00,40.05,40.12,40.05,40.07,41976.0,38.613,38.6804,38.613,38.6322,41976.0
2022-01-18 14:00:00,40.07,40.12,40.07,40.08,47636.0,38.6322,38.6804,38.6322,38.6419,47636.0
2022-01-18 14:10:00,40.09,40.09,40.02,40.09,32930.0,38.6515,38.6515,38.584,38.6515,32930.0
2022-01-18 14:20:00,40.08,40.08,39.98,40.02,26204.0,38.6419,38.6419,38.5455,38.584,26204.0
2022-01-18 14:30:00,40.02,40.14,40.02,40.13,30186.0,38.584,38.6997,38.584,38.6901,30186.0
2022-01-18 14:40:00,40.12,40.16,40.09,40.16,34626.0,38.6804,38.719,38.6515,38.719,34626.0
2022-01-18 14:50:00,40.17,40.23,40.16,40.16,61982.0,38.7287,38.7865,38.719,38.719,61982.0
2022-01-18 15:00:00,40.15,40.18,40.09,40.09,52274.0,38.7094,38.7383,38.6515,38.6515,52274.0
2022-01-18 15:10:00,40.08,40.13,39.98,40.01,72024.0,38.6419,38.6901,38.5455,38.5744,72024.0
2022-01-18 15:20:00,40.01,40.08,39.99,40.05,66242.0,38.5744,38.6419,38.5551,38.613,66242.0
2022-01-18 15:30:00,40.05,40.05,39.97,39.99,63636.0,38.613,38.613,38.5358,38.5551,63636.0
2022-01-18 15:40:00,39.99,39.99,39.85,39.95,105134.0,38.5551,38.5551,38.4201,38.5165,105134.0
2022-01-18 15:50:00,39.96,40.02,39.84,39.93,483320.0,38.5262,38.584,38.4105,38.4973,483320.0
2022-01-19 09:30:00,40.09,40.42,40.02,40.36,118504.0,38.6515,38.9697,38.584,38.9118,118504.0
2022-01-19 09:40:00,40.35,40.35,40.19,40.21,43000.0,38.9022,38.9022,38.7479,38.7672,43000.0
2022-01-19 09:50:00,40.18,40.32,40.13,40.32,23498.0,38.7383,38.8733,38.6901,38.8733,23498.0
2022-01-19 10:00:00,40.31,40.35,40.12,40.12,32724.0,38.8636,38.9022,38.6804,38.6804,32724.0
2022-01-19 10:10:00,40.13,40.23,40.06,40.11,41496.0,38.6901,38.7865,38.6226,38.6708,41496.0
2022-01-19 10:20:00,40.11,40.12,39.96,39.96,42866.0,38.6708,38.6804,38.5262,38.5262,42866.0
2022-01-19 10:30:00,39.96,39.99,39.85,39.87,41232.0,38.5262,38.5551,38.4201,38.4394,41232.0
2022-01-19 10:40:00,39.87,39.88,39.78,39.81,41222.0,38.4394,38.4491,38.3526,38.3816,41222.0
2022-01-19 10:50:00,39.8,39.88,39.73,39.8,53826.0,38.3719,38.4491,38.3044,38.3719,53826.0
2022-01-19 11:00:00,39.8,39.82,39.72,39.77,82544.0,38.3719,38.3912,38.2948,38.343,82544.0
2022-01-19 11:10:00,39.76,39.76,39.57,39.6,47036.0,38.3334,38.3334,38.1502,38.1791,47036.0
2022-01-19 11:20:00,39.6,39.64,39.51,39.59,41760.0,38.1791,38.2177,38.0923,38.1695,41760.0
2022-01-19 11:30:00,39.59,39.68,39.55,39.64,47852.0,38.1695,38.2562,38.1309,38.2177,47852.0
2022-01-19 11:40:00,39.63,39.74,39.59,39.73,36136.0,38.208,38.3141,38.1695,38.3044,36136.0
2022-01-19 11:50:00,39.73,39.79,39.71,39.76,48172.0,38.3044,38.3623,38.2852,38.3334,48172.0
2022-01-19 12:00:00,39.77,39.9,39.77,39.9,41794.0,38.343,38.4683,38.343,38.4683,41794.0
2022-01-19 12:10:00,39.9,39.96,39.87,39.88,69946.0,38.4683,38.5262,38.4394,38.4491,69946.0
2022-01-19 12:20:00,39.88,39.91,39.8,39.84,98632.0,38.4491,38.478,38.3719,38.4105,98632.0
2022-01-19 12:30:00,39.84,39.88,39.81,39.81,138622.0,38.4105,38.4491,38.3816,38.3816,138622.0
2022-01-19 12:40:00,39.81,39.9,39.76,39.85,63494.0,38.3816,38.4683,38.3334,38.4201,63494.0
2022-01-19 12:50:00,39.85,39.87,39.81,39.86,86340.0,38.4201,38.4394,38.3816,38.4298,86340.0
2022-01-19 13:00:00,39.85,39.87,39.75,39.8,75848.0,38.4201,38.4394,38.3237,38.3719,75848.0
2022-01-19 13:10:00,39.81,39.87,39.81,39.81,42968.0,38.3816,38.4394,38.3816,38.3816,42968.0
2022-01-19 13:20:00,39.81,39.81,39.69,39.69,59962.0,38.3816,38.3816,38.2659,38.2659,59962.0
2022-01-19 13:30:00,39.68,39.74,39.65,39.71,68786.0,38.2562,38.3141,38.2273,38.2852,68786.0
2022-01-19 13:40:00,39.71,39.71,39.66,39.67,31258.0,38.2852,38.2852,38.2369,38.2466,31258.0
2022-01-19 13:50:00,39.67,39.76,39.65,39.69,73440.0,38.2466,38.3334,38.2273,38.2659,73440.0
2022-01-19 14:00:00,39.69,39.73,39.61,39.63,35744.0,38.2659,38.3044,38.1887,38.208,35744.0
2022-01-19 14:10:00,39.63,39.64,39.57,39.59,34772.0,38.208,38.2177,38.1502,38.1695,34772.0
2022-01-19 14:20:00,39.6,39.6,39.52,39.52,43696.0,38.1791,38.1791,38.102,38.102,43696.0
2022-01-19 14:30:00,39.52,39.6,39.52,39.59,29770.0,38.102,38.1791,38.102,38.1695,29770.0
2022-01-19 14:40:00,39.6,39.67,39.57,39.63,35754.0,38.1791,38.2466,38.1502,38.208,35754.0
2022-01-19 14:50:00,39.63,39.73,39.61,39.71,33474.0,38.208,38.3044,38.1887,38.2852,33474.0
2022-01-19 15:00:00,39.7,39.7,39.6,39.63,46098.0,38.2755,38.2755,38.1791,38.208,46098.0
2022-01-19 15:10:00,39.62,39.71,39.59,39.62,54842.0,38.1984,38.2852,38.1695,38.1984,54842.0
2022-01-19 15:20:00,39.63,39.66,39.54,39.55,67136.0,38.208,38.2369,38.1213,38.1309,67136.0
2022-01-19 15:30:00,39.54,39.56,39.38,39.4,73704.0,38.1213,38.1405,37.967,37.9863,73704.0
2022-01-19 15:40:00,39.38,39.47,39.38,39.44,178506.0,37.967,38.0538,37.967,38.0248,178506.0
2022-01-19 15:50:00,39.43,39.44,39.22,39.26,518482.0,38.0152,38.0248,37.8127,37.8513,518482.0
2022-01-20 09:30:00,39.38,39.65,39.32,39.35,128156.0,37.967,38.2273,37.9091,37.9381,128156.0
2022-01-20 09:40:00,39.34,39.49,39.34,39.48,27482.0,37.9284,38.073,37.9284,38.0634,27482.0
2022-01-20 09:50:00,39.5,39.7,39.49,39.66,67824.0,38.0827,38.2755,38.073,38.2369,67824.0
2022-01-20 10:00:00,39.64,39.64,39.46,39.54,90806.0,38.2177,38.2177,38.0441,38.1213,90806.0
2022-01-20 10:10:00,39.55,39.57,39.41,39.41,42592.0,38.1309,38.1502,37.9959,37.9959,42592.0
2022-01-20 10:20:00,39.43,39.56,39.37,39.56,78252.0,38.0152,38.1405,37.9574,38.1405,78252.0
2022-01-20 10:30:00,39.56,39.68,39.52,39.65,48054.0,38.1405,38.2562,38.102,38.2273,48054.0
2022-01-20 10:40:00,39.67,39.73,39.62,39.7,37234.0,38.2466,38.3044,38.1984,38.2755,37234.0
2022-01-20 10:50:00,39.7,39.75,39.67,39.74,40352.0,38.2755,38.3237,38.2466,38.3141,40352.0
2022-01-20 11:00:00,39.74,39.87,39.73,39.82,42720.0,38.3141,38.4394,38.3044,38.3912,42720.0
2022-01-20 11:10:00,39.81,39.81,39.73,39.76,26532.0,38.3816,38.3816,38.3044,38.3334,26532.0
2022-01-20 11:20:00,39.77,39.8,39.7,39.77,44472.0,38.343,38.3719,38.2755,38.343,44472.0
2022-01-20 11:30:00,39.77,39.8,39.73,39.8,39218.0,38.343,38.3719,38.3044,38.3719,39218.0
2022-01-20 11:40:00,39.81,39.81,39.67,39.74,49240.0,38.3816,38.3816,38.2466,38.3141,49240.0
2022-01-20 11:50:00,39.74,39.88,39.74,39.83,181534.0,38.3141,38.4491,38.3141,38.4008,181534.0
2022-01-20 12:00:00,39.84,39.88,39.81,39.82,138846.0,38.4105,38.4491,38.3816,38.3912,138846.0
2022-01-20 12:10:00,39.82,39.88,39.81,39.84,54694.0,38.3912,38.4491,38.3816,38.4105,54694.0
2022-01-20 12:20:00,39.84,39.92,39.84,39.92,44782.0,38.4105,38.4876,38.4105,38.4876,44782.0
2022-01-20 12:30:00,39.91,39.92,39.88,39.9,81758.0,38.478,38.4876,38.4491,38.4683,81758.0
2022-01-20 12:40:00,39.9,39.91,39.8,39.81,43868.0,38.4683,38.478,38.3719,38.3816,43868.0
2022-01-20 12:50:00,39.81,39.81,39.76,39.81,76594.0,38.3816,38.3816,38.3334,38.3816,76594.0
2022-01-20 13:00:00,39.81,39.81,39.63,39.63,80832.0,38.3816,38.3816,38.208,38.208,80832.0
2022-01-20 13:10:00,39.63,39.65,39.56,39.59,51012.0,38.208,38.2273,38.1405,38.1695,51012.0
2022-01-20 13:20:00,39.59,39.65,39.56,39.61,27720.0,38.1695,38.2273,38.1405,38.1887,27720.0
2022-01-20 13:30:00,39.6,39.63,39.59,39.63,44364.0,38.1791,38.208,38.1695,38.208,44364.0
2022-01-20 13:40:00,39.63,39.67,39.6,39.64,54100.0,38.208,38.2466,38.1791,38.2177,54100.0
2022-01-20 13:50:00,39.63,39.68,39.63,39.63,43804.0,38.208,38.2562,38.208,38.208,43804.0
2022-01-20 14:00:00,39.63,39.74,39.63,39.72,44100.0,38.208,38.3141,38.208,38.2948,44100.0
2022-01-20 14:10:00,39.72,39.74,39.52,39.56,70450.0,38.2948,38.3141,38.102,38.1405,70450.0
2022-01-20 14:20:00,39.57,39.6,39.54,39.55,51818.0,38.1502,38.1791,38.1213,38.1309,51818.0
2022-01-20 14:30:00,39.54,39.56,39.49,39.49,63172.0,38.1213,38.1405,38.073,38.073,63172.0
2022-01-20 14:40:00,39.48,39.51,39.43,39.48,50792.0,38.0634,38.0923,38.0152,38.0634,50792.0
2022-01-20 14:50:00,39.48,39.53,39.47,39.49,52668.0,38.0634,38.1116,38.0538,38.073,52668.0
2022-01-20 15:00:00,39.49,39.54,39.36,39.36,49034.0,38.073,38.1213,37.9477,37.9477,49034.0
2022-01-20 15:10:00,39.38,39.42,39.34,39.38,74426.0,37.967,38.0056,37.9284,37.967,74426.0
2022-01-20 15:20:00,39.38,39.38,39.23,39.27,56370.0,37.967,37.967,37.8224,37.8609,56370.0
2022-01-20 15:30:00,39.25,39.31,39.13,39.18,109504.0,37.8417,37.8995,37.726,37.7742,109504.0
2022-01-20 15:40:00,39.19,39.22,39.05,39.05,219078.0,37.7838,37.8127,37.6488,37.6488,219078.0
2022-01-20 15:50:00,39.04,39.11,38.9,38.96,689242.0,37.6392,37.7067,37.5042,37.5621,689242.0
2022-01-21 09:30:00,39.02,39.03,38.75,38.87,371046.0,37.6199,37.6296,37.3596,37.4753,371046.0
2022-01-21 09:40:00,38.87,38.97,38.66,38.91,87698.0,37.4753,37.5717,37.2728,37.5139,87698.0
2022-01-21 09:50:00,38.88,38.95,38.73,38.83,67936.0,37.4849,37.5524,37.3403,37.4367,67936.0
2022-01-21 10:00:00,38.83,38.85,38.6,38.65,99164.0,37.4367,37.456,37.215,37.2632,99164.0
2022-01-21 10:10:00,38.65,38.65,38.5,38.52,74284.0,37.2632,37.2632,37.1186,37.1379,74284.0
2022-01-21 10:20:00,38.55,38.79,38.46,38.74,110330.0,37.1668,37.3982,37.08,37.35,110330.0
2022-01-21 10:30:00,38.74,39.01,38.71,38.9,64332.0,37.35,37.6103,37.321,37.5042,64332.0
2022-01-21 10:40:00,38.89,39.0,38.79,39.0,88296.0,37.4946,37.6006,37.3982,37.6006,88296.0
2022-01-21 10:50:00,39.01,39.2,39.01,39.18,87630.0,37.6103,37.7935,37.6103,37.7742,87630.0
2022-01-21 11:00:00,39.18,39.38,39.12,39.32,76466.0,37.7742,37.967,37.7163,37.9091,76466.0
2022-01-21 11:10:00,39.31,39.35,39.23,39.31,74708.0,37.8995,37.9381,37.8224,37.8995,74708.0
2022-01-21 11:20:00,39.33,39.46,39.28,39.4,46586.0,37.9188,38.0441,37.8706,37.9863,46586.0
2022-01-21 11:30:00,39.39,39.39,39.13,39.15,74072.0,37.9766,37.9766,37.726,37.7452,74072.0
2022-01-21 11:40:00,39.15,39.21,39.0,39.09,95560.0,37.7452,37.8031,37.6006,37.6874,95560.0
2022-01-21 11:50:00,39.1,39.13,39.01,39.12,37146.0,37.697,37.726,37.6103,37.7163,37146.0
2022-01-21 12:00:00,39.1,39.15,38.99,39.02,59330.0,37.697,37.7452,37.591,37.6199,59330.0
2022-01-21 12:10:00,39.0,39.0,38.9,38.96,38300.0,37.6006,37.6006,37.5042,37.5621,38300.0
2022-01-21 12:20:00,38.96,39.01,38.88,38.91,47774.0,37.5621,37.6103,37.4849,37.5139,47774.0
2022-01-21 12:30:00,38.9,39.02,38.87,38.95,53692.0,37.5042,37.6199,37.4753,37.5524,53692.0
2022-01-21 12:40:00,38.97,38.98,38.85,38.86,46428.0,37.5717,37.5813,37.456,37.4657,46428.0
2022-01-21 12:50:00,38.85,38.94,38.84,38.91,27528.0,37.456,37.5428,37.4464,37.5139,27528.0
2022-01-21 13:00:00,38.92,38.97,38.87,38.9,35166.0,37.5235,37.5717,37.4753,37.5042,35166.0
2022-01-21 13:10:00,38.9,39.02,38.85,38.85,62094.0,37.5042,37.6199,37.456,37.456,62094.0
2022-01-21 13:20:00,38.85,38.87,38.74,38.82,38222.0,37.456,37.4753,37.35,37.4271,38222.0
2022-01-21 13:30:00,38.82,38.96,38.8,38.92,42790.0,37.4271,37.5621,37.4078,37.5235,42790.0
2022-01-21 13:40:00,38.91,38.99,38.84,38.91,41934.0,37.5139,37.591,37.4464,37.5139,41934.0
2022-01-21 13:50:00,38.9,38.99,38.79,38.82,56442.0,37.5042,37.591,37.3982,37.4271,56442.0
2022-01-21 14:00:00,38.84,38.97,38.82,38.93,54894.0,37.4464,37.5717,37.4271,37.5331,54894.0
2022-01-21 14:10:00,38.92,38.96,38.89,38.9,76298.0,37.5235,37.5621,37.4946,37.5042,76298.0
2022-01-21 14:20:00,38.92,39.03,38.8,38.81,115678.0,37.5235,37.6296,37.4078,37.4174,115678.0
2022-01-21 14:30:00,38.79,38.9,38.77,38.88,58826.0,37.3982,37.5042,37.3789,37.4849,58826.0
2022-01-21 14:40:00,38.91,38.94,38.86,38.89,39140.0,37.5139,37.5428,37.4657,37.4946,39140.0
2022-01-21 14:50:00,38.9,38.9,38.71,38.71,50728.0,37.5042,37.5042,37.321,37.321,50728.0
2022-01-21 15:00:00,38.7,38.77,38.59,38.62,70190.0,37.3114,37.3789,37.2053,37.2343,70190.0
2022-01-21 15:10:00,38.61,38.72,38.54,38.68,76592.0,37.2246,37.3307,37.1571,37.2921,76592.0
2022-01-21 15:20:00,38.68,38.69,38.46,38.49,135024.0,37.2921,37.3018,37.08,37.1089,135024.0
2022-01-21 15:30:00,38.49,38.68,38.49,38.66,125470.0,37.1089,37.2921,37.1089,37.2728,125470.0
2022-01-21 15:40:00,38.66,38.79,38.6,38.71,259084.0,37.2728,37.3982,37.215,37.321,259084.0
2022-01-21 15:50:00,38.72,38.73,38.46,38.51,690730.0,37.3307,37.3403,37.08,37.1282,690730.0
2022-01-24 09:30:00,37.97,38.01,37.8,37.95,240052.0,36.6076,36.6462,36.4437,36.5883,240052.0
2022-01-24 09:40:00,37.98,37.99,37.66,37.74,81622.0,36.6172,36.6269,36.3087,36.3858,81622.0
2022-01-24 09:50:00,37.72,37.97,37.67,37.7,85626.0,36.3666,36.6076,36.3184,36.3473,85626.0
2022-01-24 10:00:00,37.69,37.83,37.63,37.63,100560.0,36.3376,36.4726,36.2798,36.2798,100560.0
2022-01-24 10:10:00,37.59,37.79,37.56,37.58,103746.0,36.2412,36.434,36.2123,36.2316,103746.0
2022-01-24 10:20:00,37.57,37.94,37.54,37.85,67834.0,36.2219,36.5787,36.193,36.4919,67834.0
2022-01-24 10:30:00,37.85,38.01,37.82,37.9,71712.0,36.4919,36.6462,36.463,36.5401,71712.0
2022-01-24 10:40:00,37.9,37.98,37.68,37.75,99228.0,36.5401,36.6172,36.328,36.3955,99228.0
2022-01-24 10:50:00,37.73,37.97,37.72,37.85,96994.0,36.3762,36.6076,36.3666,36.4919,96994.0
2022-01-24 11:00:00,37.85,37.86,37.7,37.77,49988.0,36.4919,36.5015,36.3473,36.4148,49988.0
2022-01-24 11:10:00,37.75,37.77,37.61,37.63,129010.0,36.3955,36.4148,36.2605,36.2798,129010.0
2022-01-24 11:20:00,37.64,37.81,37.62,37.81,101000.0,36.2894,36.4533,36.2701,36.4533,101000.0
2022-01-24 11:30:00,37.81,37.83,37.57,37.6,60854.0,36.4533,36.4726,36.2219,36.2509,60854.0
2022-01-24 11:40:00,37.6,37.63,37.27,37.33,85480.0,36.2509,36.2798,35.9327,35.9906,85480.0
2022-01-24 11:50:00,37.32,37.53,37.31,37.53,136038.0,35.9809,36.1834,35.9713,36.1834,136038.0
2022-01-24 12:00:00,37.52,37.52,37.31,37.33,86582.0,36.1737,36.1737,35.9713,35.9906,86582.0
2022-01-24 12:10:00,37.33,37.36,37.13,37.24,97054.0,35.9906,36.0195,35.7977,35.9038,97054.0
2022-01-24 12:20:00,37.23,37.35,37.19,37.3,78408.0,35.8941,36.0098,35.8556,35.9616,78408.0
2022-01-24 12:30:00,37.3,37.34,37.15,37.22,62928.0,35.9616,36.0002,35.817,35.8845,62928.0
2022-01-24 12:40:00,37.2,37.4,37.12,37.38,65388.0,35.8652,36.058,35.7881,36.0388,65388.0
2022-01-24 12:50:00,37.38,37.58,37.32,37.49,119720.0,36.0388,36.2316,35.9809,36.1448,119720.0
2022-01-24 13:00:00,37.49,37.67,37.44,37.63,87570.0,36.1448,36.3184,36.0966,36.2798,87570.0
2022-01-24 13:10:00,37.66,37.81,37.58,37.77,110814.0,36.3087,36.4533,36.2316,36.4148,110814.0
2022-01-24 13:20:00,37.77,37.79,37.55,37.57,83618.0,36.4148,36.434,36.2027,36.2219,83618.0
2022-01-24 13:30:00,37.56,37.73,37.55,37.68,47806.0,36.2123,36.3762,36.2027,36.328,47806.0
2022-01-24 13:40:00,37.71,37.79,37.58,37.78,62932.0,36.3569,36.434,36.2316,36.4244,62932.0
2022-01-24 13:50:00,37.81,37.99,37.77,37.99,135190.0,36.4533,36.6269,36.4148,36.6269,135190.0
2022-01-24 14:00:00,37.98,38.13,37.98,38.04,94710.0,36.6172,36.7618,36.6172,36.6751,94710.0
2022-01-24 14:10:00,38.06,38.08,37.81,37.83,75154.0,36.6944,36.7136,36.4533,36.4726,75154.0
2022-01-24 14:20:00,37.83,37.91,37.71,37.75,50004.0,36.4726,36.5497,36.3569,36.3955,50004.0
2022-01-24 14:30:00,37.73,37.89,37.67,37.73,75576.0,36.3762,36.5305,36.3184,36.3762,75576.0
2022-01-24 14:40:00,37.73,37.83,37.61,37.8,59716.0,36.3762,36.4726,36.2605,36.4437,59716.0
2022-01-24 14:50:00,37.8,38.05,37.76,38.04,62250.0,36.4437,36.6847,36.4051,36.6751,62250.0
2022-01-24 15:00:00,38.02,38.13,38.02,38.12,82802.0,36.6558,36.7618,36.6558,36.7522,82802.0
2022-01-24 15:10:00,38.1,38.34,38.1,38.17,86282.0,36.7329,36.9643,36.7329,36.8004,86282.0
2022-01-24 15:20:00,38.18,38.37,38.18,38.31,83002.0,36.8101,36.9932,36.8101,36.9354,83002.0
2022-01-24 15:30:00,38.3,38.56,38.26,38.5,145342.0,36.9257,37.1764,36.8872,37.1186,145342.0
2022-01-24 15:40:00,38.49,38.59,38.32,38.57,172076.0,37.1089,37.2053,36.945,37.1861,172076.0
2022-01-24 15:50:00,38.62,38.83,38.6,38.69,741606.0,37.2343,37.4367,37.215,37.3018,741606.0
2022-01-25 09:30:00,38.04,38.12,37.76,37.77,153340.0,36.6751,36.7522,36.4051,36.4148,153340.0
2022-01-25 09:40:00,37.81,37.88,37.54,37.55,85434.0,36.4533,36.5208,36.193,36.2027,85434.0
2022-01-25 09:50:00,37.54,37.6,37.41,37.49,93272.0,36.193,36.2509,36.0677,36.1448,93272.0
2022-01-25 10:00:00,37.49,37.51,37.28,37.43,59856.0,36.1448,36.1641,35.9423,36.087,59856.0
2022-01-25 10:10:00,37.42,37.69,37.38,37.61,57496.0,36.0773,36.3376,36.0388,36.2605,57496.0
2022-01-25 10:20:00,37.6,37.85,37.49,37.85,75670.0,36.2509,36.4919,36.1448,36.4919,75670.0
2022-01-25 10:30:00,37.84,37.88,37.72,37.73,85690.0,36.4823,36.5208,36.3666,36.3762,85690.0
2022-01-25 10:40:00,37.73,38.02,37.7,37.99,104710.0,36.3762,36.6558,36.3473,36.6269,104710.0
2022-01-25 10:50:00,37.98,37.99,37.63,37.65,79470.0,36.6172,36.6269,36.2798,36.2991,79470.0
2022-01-25 11:00:00,37.64,37.7,37.5,37.52,56362.0,36.2894,36.3473,36.1545,36.1737,56362.0
2022-01-25 11:10:00,37.55,37.67,37.49,37.67,129300.0,36.2027,36.3184,36.1448,36.3184,129300.0
2022-01-25 11:20:00,37.66,37.8,37.6,37.68,264054.0,36.3087,36.4437,36.2509,36.328,264054.0
2022-01-25 11:30:00,37.67,37.7,37.42,37.44,95260.0,36.3184,36.3473,36.0773,36.0966,95260.0
2022-01-25 11:40:00,37.43,37.57,37.38,37.55,124828.0,36.087,36.2219,36.0388,36.2027,124828.0
2022-01-25 11:50:00,37.57,37.67,37.41,37.43,112326.0,36.2219,36.3184,36.0677,36.087,112326.0
2022-01-25 12:00:00,37.43,37.6,37.34,37.52,498312.0,36.087,36.2509,36.0002,36.1737,498312.0
2022-01-25 12:10:00,37.51,37.55,37.34,37.46,71690.0,36.1641,36.2027,36.0002,36.1159,71690.0
2022-01-25 12:20:00,37.45,37.61,37.44,37.58,122892.0,36.1062,36.2605,36.0966,36.2316,122892.0
2022-01-25 12:30:00,37.57,37.57,37.48,37.54,188582.0,36.2219,36.2219,36.1352,36.193,188582.0
2022-01-25 12:40:00,37.52,37.57,37.42,37.45,40754.0,36.1737,36.2219,36.0773,36.1062,40754.0
2022-01-25 12:50:00,37.46,37.48,37.37,37.48,62540.0,36.1159,36.1352,36.0291,36.1352,62540.0
2022-01-25 13:00:00,37.48,37.49,37.39,37.46,63880.0,36.1352,36.1448,36.0484,36.1159,63880.0
2022-01-25 13:10:00,37.46,37.62,37.45,37.6,68220.0,36.1159,36.2701,36.1062,36.2509,68220.0
2022-01-25 13:20:00,37.57,37.7,37.51,37.67,71892.0,36.2219,36.3473,36.1641,36.3184,71892.0
2022-01-25 13:30:00,37.67,37.77,37.67,37.77,216234.0,36.3184,36.4148,36.3184,36.4148,216234.0
2022-01-25 13:40:00,37.77,37.85,37.7,37.85,106266.0,36.4148,36.4919,36.3473,36.4919,106266.0
2022-01-25 13:50:00,37.86,38.01,37.85,37.99,241466.0,36.5015,36.6462,36.4919,36.6269,241466.0
2022-01-25 14:00:00,38.01,38.01,37.89,37.93,135384.0,36.6462,36.6462,36.5305,36.569,135384.0
2022-01-25 14:10:00,37.94,38.18,37.94,38.17,53594.0,36.5787,36.8101,36.5787,36.8004,53594.0
2022-01-25 14:20:00,38.16,38.22,38.1,38.19,79472.0,36.7908,36.8486,36.7329,36.8197,79472.0
2022-01-25 14:30:00,38.19,38.23,38.1,38.18,88720.0,36.8197,36.8583,36.7329,36.8101,88720.0
2022-01-25 14:40:00,38.2,38.27,38.18,38.22,118952.0,36.8293,36.8968,36.8101,36.8486,118952.0
2022-01-25 14:50:00,38.21,38.35,38.19,38.3,207168.0,36.839,36.974,36.8197,36.9257,207168.0
2022-01-25 15:00:00,38.3,38.3,38.06,38.09,97142.0,36.9257,36.9257,36.6944,36.7233,97142.0
2022-01-25 15:10:00,38.09,38.28,38.05,38.26,210370.0,36.7233,36.9065,36.6847,36.8872,210370.0
2022-01-25 15:20:00,38.27,38.27,37.92,37.95,92556.0,36.8968,36.8968,36.5594,36.5883,92556.0
2022-01-25 15:30:00,37.97,38.02,37.84,38.0,122382.0,36.6076,36.6558,36.4823,36.6365,122382.0
2022-01-25 15:40:00,38.01,38.14,37.96,37.99,407064.0,36.6462,36.7715,36.5979,36.6269,407064.0
2022-01-25 15:50:00,37.98,38.03,37.82,38.02,1342994.0,36.6172,36.6654,36.463,36.6558,1342994.0
2022-01-26 09:30:00,39.36,40.03,38.71,38.79,242712.0,37.9477,38.5937,37.321,37.3982,242712.0
2022-01-26 09:40:00,38.79,39.28,38.7,39.24,312852.0,37.3982,37.8706,37.3114,37.832,312852.0
2022-01-26 09:50:00,39.24,39.41,39.05,39.31,122932.0,37.832,37.9959,37.6488,37.8995,122932.0
2022-01-26 10:00:00,39.27,39.54,39.25,39.35,88468.0,37.8609,38.1213,37.8417,37.9381,88468.0
2022-01-26 10:10:00,39.33,39.34,38.92,39.01,245470.0,37.9188,37.9284,37.5235,37.6103,245470.0
2022-01-26 10:20:00,39.01,39.33,38.99,39.06,241314.0,37.6103,37.9188,37.591,37.6585,241314.0
2022-01-26 10:30:00,39.04,39.04,38.83,38.89,120870.0,37.6392,37.6392,37.4367,37.4946,120870.0
2022-01-26 10:40:00,38.9,38.92,38.72,38.79,139490.0,37.5042,37.5235,37.3307,37.3982,139490.0
2022-01-26 10:50:00,38.77,39.09,38.74,39.06,72042.0,37.3789,37.6874,37.35,37.6585,72042.0
2022-01-26 11:00:00,39.04,39.25,39.02,39.23,139540.0,37.6392,37.8417,37.6199,37.8224,139540.0
2022-01-26 11:10:00,39.23,39.38,39.16,39.36,154430.0,37.8224,37.967,37.7549,37.9477,154430.0
2022-01-26 11:20:00,39.32,39.5,39.32,39.35,103058.0,37.9091,38.0827,37.9091,37.9381,103058.0
2022-01-26 11:30:00,39.37,39.4,39.19,39.26,117328.0,37.9574,37.9863,37.7838,37.8513,117328.0
2022-01-26 11:40:00,39.3,39.52,39.27,39.36,498700.0,37.8899,38.102,37.8609,37.9477,498700.0
2022-01-26 11:50:00,39.32,39.49,39.28,39.46,56452.0,37.9091,38.073,37.8706,38.0441,56452.0
2022-01-26 12:00:00,39.48,39.49,39.39,39.42,109960.0,38.0634,38.073,37.9766,38.0056,109960.0
2022-01-26 12:10:00,39.43,39.51,39.35,39.42,161700.0,38.0152,38.0923,37.9381,38.0056,161700.0
2022-01-26 12:20:00,39.41,39.48,39.36,39.39,50900.0,37.9959,38.0634,37.9477,37.9766,50900.0
2022-01-26 12:30:00,39.39,39.46,39.27,39.31,57942.0,37.9766,38.0441,37.8609,37.8995,57942.0
2022-01-26 12:40:00,39.32,39.35,39.26,39.35,65918.0,37.9091,37.9381,37.8513,37.9381,65918.0
2022-01-26 12:50:00,39.35,39.5,39.33,39.45,48890.0,37.9381,38.0827,37.9188,38.0345,48890.0
2022-01-26 13:00:00,39.46,39.47,39.15,39.43,76574.0,38.0441,38.0538,37.7452,38.0152,76574.0
2022-01-26 13:10:00,39.42,39.46,39.33,39.34,46640.0,38.0056,38.0441,37.9188,37.9284,46640.0
2022-01-26 13:20:00,39.32,39.42,39.25,39.41,43744.0,37.9091,38.0056,37.8417,37.9959,43744.0
2022-01-26 13:30:00,39.38,39.44,39.34,39.42,47378.0,37.967,38.0248,37.9284,38.0056,47378.0
2022-01-26 13:40:00,39.42,39.48,39.39,39.45,109384.0,38.0056,38.0634,37.9766,38.0345,109384.0
2022-01-26 13:50:00,39.44,39.63,39.42,39.56,73082.0,38.0248,38.208,38.0056,38.1405,73082.0
2022-01-26 14:00:00,39.56,39.78,39.51,39.56,160910.0,38.1405,38.3526,38.0923,38.1405,160910.0
2022-01-26 14:10:00,39.55,39.6,38.97,39.07,143938.0,38.1309,38.1791,37.5717,37.6681,143938.0
2022-01-26 14:20:00,39.05,39.31,38.99,39.23,81904.0,37.6488,37.8995,37.591,37.8224,81904.0
2022-01-26 14:30:00,39.23,39.24,38.77,39.06,112778.0,37.8224,37.832,37.3789,37.6585,112778.0
2022-01-26 14:40:00,39.12,39.16,38.33,38.41,174434.0,37.7163,37.7549,36.9547,37.0318,174434.0
2022-01-26 14:50:00,38.41,38.67,38.37,38.66,268860.0,37.0318,37.2825,36.9932,37.2728,268860.0
2022-01-26 15:00:00,38.63,38.66,37.92,37.96,211946.0,37.2439,37.2728,36.5594,36.5979,211946.0
2022-01-26 15:10:00,37.94,38.12,37.77,37.77,314152.0,36.5787,36.7522,36.4148,36.4148,314152.0
2022-01-26 15:20:00,37.81,38.24,37.75,38.24,299482.0,36.4533,36.8679,36.3955,36.8679,299482.0
2022-01-26 15:30:00,38.22,38.24,37.82,37.93,252862.0,36.8486,36.8679,36.463,36.569,252862.0
2022-01-26 15:40:00,37.94,38.12,37.84,37.94,374686.0,36.5787,36.7522,36.4823,36.5787,374686.0
2022-01-26 15:50:00,37.91,38.21,37.85,38.14,928470.0,36.5497,36.839,36.4919,36.7715,928470.0
2022-01-27 09:30:00,38.77,39.18,38.53,38.61,413908.0,37.3789,37.7742,37.1475,37.2246,413908.0
2022-01-27 09:40:00,38.6,39.01,38.56,38.85,208992.0,37.215,37.6103,37.1764,37.456,208992.0
2022-01-27 09:50:00,38.85,39.0,38.52,38.67,171352.0,37.456,37.6006,37.1379,37.2825,171352.0
2022-01-27 10:00:00,38.67,38.67,38.43,38.57,126388.0,37.2825,37.2825,37.0511,37.1861,126388.0
2022-01-27 10:10:00,38.58,38.6,38.47,38.52,307072.0,37.1957,37.215,37.0896,37.1379,307072.0
2022-01-27 10:20:00,38.54,38.79,38.43,38.43,192452.0,37.1571,37.3982,37.0511,37.0511,192452.0
2022-01-27 10:30:00,38.44,38.5,38.38,38.42,163876.0,37.0607,37.1186,37.0029,37.0414,163876.0
2022-01-27 10:40:00,38.43,38.65,38.42,38.63,55554.0,37.0511,37.2632,37.0414,37.2439,55554.0
2022-01-27 10:50:00,38.61,38.82,38.61,38.76,58528.0,37.2246,37.4271,37.2246,37.3692,58528.0
2022-01-27 11:00:00,38.76,38.88,38.55,38.56,103136.0,37.3692,37.4849,37.1668,37.1764,103136.0
2022-01-27 11:10:00,38.57,38.71,38.39,38.43,65922.0,37.1861,37.321,37.0125,37.0511,65922.0
2022-01-27 11:20:00,38.46,38.59,38.43,38.48,39120.0,37.08,37.2053,37.0511,37.0993,39120.0
2022-01-27 11:30:00,38.48,38.65,38.48,38.48,87888.0,37.0993,37.2632,37.0993,37.0993,87888.0
2022-01-27 11:40:00,38.49,38.58,38.4,38.42,50072.0,37.1089,37.1957,37.0222,37.0414,50072.0
2022-01-27 11:50:00,38.41,38.42,38.33,38.35,64192.0,37.0318,37.0414,36.9547,36.974,64192.0
2022-01-27 12:00:00,38.36,38.37,38.16,38.18,92824.0,36.9836,36.9932,36.7908,36.8101,92824.0
2022-01-27 12:10:00,38.19,38.22,37.98,38.06,106560.0,36.8197,36.8486,36.6172,36.6944,106560.0
2022-01-27 12:20:00,38.06,38.16,37.99,38.13,120094.0,36.6944,36.7908,36.6269,36.7618,120094.0
2022-01-27 12:30:00,38.13,38.19,37.99,38.04,288470.0,36.7618,36.8197,36.6269,36.6751,288470.0
2022-01-27 12:40:00,38.04,38.1,37.95,37.98,222640.0,36.6751,36.7329,36.5883,36.6172,222640.0
2022-01-27 12:50:00,37.98,38.18,37.98,38.09,61000.0,36.6172,36.8101,36.6172,36.7233,61000.0
2022-01-27 13:00:00,38.07,38.1,37.76,37.78,74122.0,36.704,36.7329,36.4051,36.4244,74122.0
2022-01-27 13:10:00,37.77,37.83,37.7,37.73,176024.0,36.4148,36.4726,36.3473,36.3762,176024.0
2022-01-27 13:20:00,37.72,37.73,37.49,37.49,111548.0,36.3666,36.3762,36.1448,36.1448,111548.0
2022-01-27 13:30:00,37.49,37.61,37.39,37.4,146532.0,36.1448,36.2605,36.0484,36.058,146532.0
2022-01-27 13:40:00,37.41,37.47,37.35,37.42,117428.0,36.0677,36.1255,36.0098,36.0773,117428.0
2022-01-27 13:50:00,37.41,37.48,37.29,37.46,150332.0,36.0677,36.1352,35.952,36.1159,150332.0
2022-01-27 14:00:00,37.45,37.59,37.43,37.48,131812.0,36.1062,36.2412,36.087,36.1352,131812.0
2022-01-27 14:10:00,37.46,37.52,37.29,37.38,97450.0,36.1159,36.1737,35.952,36.0388,97450.0
2022-01-27 14:20:00,37.38,37.43,37.29,37.39,732434.0,36.0388,36.087,35.952,36.0484,732434.0
2022-01-27 14:30:00,37.39,37.44,37.29,37.39,153040.0,36.0484,36.0966,35.952,36.0484,153040.0
2022-01-27 14:40:00,37.4,37.69,37.4,37.64,124948.0,36.058,36.3376,36.058,36.2894,124948.0
2022-01-27 14:50:00,37.63,37.65,37.46,37.58,348650.0,36.2798,36.2991,36.1159,36.2316,348650.0
2022-01-27 15:00:00,37.58,37.69,37.58,37.6,143640.0,36.2316,36.3376,36.2316,36.2509,143640.0
2022-01-27 15:10:00,37.6,37.6,37.41,37.48,297250.0,36.2509,36.2509,36.0677,36.1352,297250.0
2022-01-27 15:20:00,37.49,37.63,37.37,37.61,171890.0,36.1448,36.2798,36.0291,36.2605,171890.0
2022-01-27 15:30:00,37.61,37.77,37.47,37.49,185236.0,36.2605,36.4148,36.1255,36.1448,185236.0
2022-01-27 15:40:00,37.49,37.69,37.39,37.43,649844.0,36.1448,36.3376,36.0484,36.087,649844.0
2022-01-27 15:50:00,37.43,37.57,37.33,37.49,797316.0,36.087,36.2219,35.9906,36.1448,797316.0
2022-01-28 09:30:00,37.56,37.73,37.19,37.2,129166.0,36.2123,36.3762,35.8556,35.8652,129166.0
2022-01-28 09:40:00,37.2,37.24,37.08,37.2,108350.0,35.8652,35.9038,35.7495,35.8652,108350.0
2022-01-28 09:50:00,37.21,37.35,37.16,37.22,50666.0,35.8749,36.0098,35.8267,35.8845,50666.0
2022-01-28 10:00:00,37.22,37.47,37.15,37.45,61178.0,35.8845,36.1255,35.817,36.1062,61178.0
2022-01-28 10:10:00,37.45,37.74,37.45,37.72,74172.0,36.1062,36.3858,36.1062,36.3666,74172.0
2022-01-28 10:20:00,37.71,37.74,37.47,37.56,123974.0,36.3569,36.3858,36.1255,36.2123,123974.0
2022-01-28 10:30:00,37.55,37.6,37.47,37.53,143014.0,36.2027,36.2509,36.1255,36.1834,143014.0
2022-01-28 10:40:00,37.52,37.72,37.36,37.67,238688.0,36.1737,36.3666,36.0195,36.3184,238688.0
2022-01-28 10:50:00,37.68,37.8,37.62,37.79,73596.0,36.328,36.4437,36.2701,36.434,73596.0
2022-01-28 11:00:00,37.78,37.81,37.57,37.66,242056.0,36.4244,36.4533,36.2219,36.3087,242056.0
2022-01-28 11:10:00,37.69,37.91,37.68,37.87,76354.0,36.3376,36.5497,36.328,36.5112,76354.0
2022-01-28 11:20:00,37.9,38.0,37.84,37.92,103200.0,36.5401,36.6365,36.4823,36.5594,103200.0
2022-01-28 11:30:00,37.94,38.02,37.87,37.94,45410.0,36.5787,36.6558,36.5112,36.5787,45410.0
2022-01-28 11:40:00,37.94,38.02,37.91,38.01,71094.0,36.5787,36.6558,36.5497,36.6462,71094.0
2022-01-28 11:50:00,38.01,38.13,37.98,38.07,49290.0,36.6462,36.7618,36.6172,36.704,49290.0
2022-01-28 12:00:00,38.07,38.11,38.02,38.1,28202.0,36.704,36.7426,36.6558,36.7329,28202.0
2022-01-28 12:10:00,38.1,38.11,37.91,38.02,85854.0,36.7329,36.7426,36.5497,36.6558,85854.0
2022-01-28 12:20:00,37.99,37.99,37.84,37.87,37256.0,36.6269,36.6269,36.4823,36.5112,37256.0
2022-01-28 12:30:00,37.85,37.92,37.83,37.85,33560.0,36.4919,36.5594,36.4726,36.4919,33560.0
2022-01-28 12:40:00,37.85,37.93,37.84,37.85,29166.0,36.4919,36.569,36.4823,36.4919,29166.0
2022-01-28 12:50:00,37.81,37.83,37.73,37.75,30468.0,36.4533,36.4726,36.3762,36.3955,30468.0
2022-01-28 13:00:00,37.74,37.88,37.72,37.88,56464.0,36.3858,36.5208,36.3666,36.5208,56464.0
2022-01-28 13:10:00,37.88,37.96,37.87,37.92,26882.0,36.5208,36.5979,36.5112,36.5594,26882.0
2022-01-28 13:20:00,37.89,37.9,37.77,37.87,31734.0,36.5305,36.5401,36.4148,36.5112,31734.0
2022-01-28 13:30:00,37.9,38.02,37.89,37.98,47248.0,36.5401,36.6558,36.5305,36.6172,47248.0
2022-01-28 13:40:00,37.98,38.02,37.93,37.96,39452.0,36.6172,36.6558,36.569,36.5979,39452.0
2022-01-28 13:50:00,37.96,38.02,37.93,37.97,36880.0,36.5979,36.6558,36.569,36.6076,36880.0
2022-01-28 14:00:00,37.96,38.04,37.81,37.84,39120.0,36.5979,36.6751,36.4533,36.4823,39120.0
2022-01-28 14:10:00,37.84,37.84,37.65,37.68,32634.0,36.4823,36.4823,36.2991,36.328,32634.0
2022-01-28 14:20:00,37.67,37.67,37.55,37.58,123384.0,36.3184,36.3184,36.2027,36.2316,123384.0
2022-01-28 14:30:00,37.56,37.66,37.49,37.66,88882.0,36.2123,36.3087,36.1448,36.3087,88882.0
2022-01-28 14:40:00,37.69,37.89,37.69,37.88,130340.0,36.3376,36.5305,36.3376,36.5208,130340.0
2022-01-28 14:50:00,37.88,37.99,37.84,37.94,65832.0,36.5208,36.6269,36.4823,36.5787,65832.0
2022-01-28 15:00:00,37.96,37.99,37.87,37.99,74096.0,36.5979,36.6269,36.5112,36.6269,74096.0
2022-01-28 15:10:00,37.98,38.02,37.9,38.02,72086.0,36.6172,36.6558,36.5401,36.6558,72086.0
2022-01-28 15:20:00,38.02,38.14,38.01,38.13,68500.0,36.6558,36.7715,36.6462,36.7618,68500.0
2022-01-28 15:30:00,38.12,38.27,38.01,38.25,84806.0,36.7522,36.8968,36.6462,36.8775,84806.0
2022-01-28 15:40:00,38.24,38.41,38.24,38.41,174086.0,36.8679,37.0318,36.8679,37.0318,174086.0
2022-01-28 15:50:00,38.42,38.57,38.37,38.56,760706.0,37.0414,37.1861,36.9932,37.1764,760706.0
2022-01-31 09:30:00,38.5,38.78,38.31,38.54,145096.0,37.1186,37.3885,36.9354,37.1571,145096.0
2022-01-31 09:40:00,38.55,38.56,38.36,38.43,81886.0,37.1668,37.1764,36.9836,37.0511,81886.0
2022-01-31 09:50:00,38.45,38.76,38.42,38.76,185790.0,37.0704,37.3692,37.0414,37.3692,185790.0
2022-01-31 10:00:00,38.79,38.89,38.74,38.88,153558.0,37.3982,37.4946,37.35,37.4849,153558.0
2022-01-31 10:10:00,38.9,39.03,38.82,38.99,344860.0,37.5042,37.6296,37.4271,37.591,344860.0
2022-01-31 10:20:00,38.98,39.1,38.95,38.95,125952.0,37.5813,37.697,37.5524,37.5524,125952.0
2022-01-31 10:30:00,38.96,39.28,38.96,39.21,201284.0,37.5621,37.8706,37.5621,37.8031,201284.0
2022-01-31 10:40:00,39.21,39.23,39.06,39.12,154204.0,37.8031,37.8224,37.6585,37.7163,154204.0
2022-01-31 10:50:00,39.12,39.24,39.09,39.22,56276.0,37.7163,37.832,37.6874,37.8127,56276.0
2022-01-31 11:00:00,39.23,39.27,39.13,39.14,49568.0,37.8224,37.8609,37.726,37.7356,49568.0
2022-01-31 11:10:00,39.14,39.22,39.08,39.08,73286.0,37.7356,37.8127,37.6778,37.6778,73286.0
2022-01-31 11:20:00,39.1,39.18,39.03,39.16,52964.0,37.697,37.7742,37.6296,37.7549,52964.0
2022-01-31 11:30:00,39.16,39.29,39.11,39.2,99354.0,37.7549,37.8802,37.7067,37.7935,99354.0
2022-01-31 11:40:00,39.22,39.3,39.21,39.28,56436.0,37.8127,37.8899,37.8031,37.8706,56436.0
2022-01-31 11:50:00,39.28,39.45,39.28,39.44,48700.0,37.8706,38.0345,37.8706,38.0248,48700.0
2022-01-31 12:00:00,39.44,39.46,39.32,39.33,43560.0,38.0248,38.0441,37.9091,37.9188,43560.0
2022-01-31 12:10:00,39.33,39.44,39.33,39.44,41770.0,37.9188,38.0248,37.9188,38.0248,41770.0
2022-01-31 12:20:00,39.42,39.43,39.3,39.37,39412.0,38.0056,38.0152,37.8899,37.9574,39412.0
2022-01-31 12:30:00,39.38,39.4,39.33,39.38,30202.0,37.967,37.9863,37.9188,37.967,30202.0
2022-01-31 12:40:00,39.38,39.48,39.37,39.46,39020.0,37.967,38.0634,37.9574,38.0441,39020.0
2022-01-31 12:50:00,39.45,39.47,39.42,39.45,46672.0,38.0345,38.0538,38.0056,38.0345,46672.0
2022-01-31 13:00:00,39.44,39.44,39.38,39.42,36226.0,38.0248,38.0248,37.967,38.0056,36226.0
2022-01-31 13:10:00,39.41,39.47,39.35,39.45,43712.0,37.9959,38.0538,37.9381,38.0345,43712.0
2022-01-31 13:20:00,39.45,39.49,39.42,39.42,51142.0,38.0345,38.073,38.0056,38.0056,51142.0
2022-01-31 13:30:00,39.44,39.48,39.4,39.48,45068.0,38.0248,38.0634,37.9863,38.0634,45068.0
2022-01-31 13:40:00,39.46,39.52,39.44,39.49,49832.0,38.0441,38.102,38.0248,38.073,49832.0
2022-01-31 13:50:00,39.49,39.51,39.45,39.49,38302.0,38.073,38.0923,38.0345,38.073,38302.0
2022-01-31 14:00:00,39.49,39.55,39.48,39.52,56758.0,38.073,38.1309,38.0634,38.102,56758.0
2022-01-31 14:10:00,39.52,39.53,39.44,39.47,68844.0,38.102,38.1116,38.0248,38.0538,68844.0
2022-01-31 14:20:00,39.46,39.59,39.43,39.59,81410.0,38.0441,38.1695,38.0152,38.1695,81410.0
2022-01-31 14:30:00,39.59,39.62,39.57,39.58,47962.0,38.1695,38.1984,38.1502,38.1598,47962.0
2022-01-31 14:40:00,39.59,39.67,39.56,39.6,100268.0,38.1695,38.2466,38.1405,38.1791,100268.0
2022-01-31 14:50:00,39.6,39.62,39.54,39.62,55824.0,38.1791,38.1984,38.1213,38.1984,55824.0
2022-01-31 15:00:00,39.62,39.62,39.51,39.51,50912.0,38.1984,38.1984,38.0923,38.0923,50912.0
2022-01-31 15:10:00,39.52,39.52,39.37,39.38,59924.0,38.102,38.102,37.9574,37.967,59924.0
2022-01-31 15:20:00,39.39,39.6,39.39,39.56,91296.0,37.9766,38.1791,37.9766,38.1405,91296.0
2022-01-31 15:30:00,39.56,39.68,39.52,39.6,116646.0,38.1405,38.2562,38.102,38.1791,116646.0
2022-01-31 15:40:00,39.6,39.73,39.59,39.73,165842.0,38.1791,38.3044,38.1695,38.3044,165842.0
2022-01-31 15:50:00,39.74,39.85,39.73,39.79,549652.0,38.3141,38.4201,38.3044,38.3623,549652.0
2022-02-01 09:30:00,39.73,39.9,39.62,39.63,105210.0,38.3044,38.4683,38.1984,38.208,105210.0
2022-02-01 09:40:00,39.62,39.63,39.32,39.46,62406.0,38.1984,38.208,37.9091,38.0441,62406.0
2022-02-01 09:50:00,39.48,39.54,39.35,39.46,66378.0,38.0634,38.1213,37.9381,38.0441,66378.0
2022-02-01 10:00:00,39.45,39.45,39.14,39.26,61162.0,38.0345,38.0345,37.7356,37.8513,61162.0
2022-02-01 10:10:00,39.27,39.36,39.23,39.29,49294.0,37.8609,37.9477,37.8224,37.8802,49294.0
2022-02-01 10:20:00,39.28,39.44,39.28,39.31,51860.0,37.8706,38.0248,37.8706,37.8995,51860.0
2022-02-01 10:30:00,39.31,39.38,39.28,39.3,58934.0,37.8995,37.967,37.8706,37.8899,58934.0
2022-02-01 10:40:00,39.31,39.35,39.2,39.21,48692.0,37.8995,37.9381,37.7935,37.8031,48692.0
2022-02-01 10:50:00,39.21,39.37,39.2,39.37,76236.0,37.8031,37.9574,37.7935,37.9574,76236.0
2022-02-01 11:00:00,39.38,39.49,39.38,39.46,28476.0,37.967,38.073,37.967,38.0441,28476.0
2022-02-01 11:10:00,39.45,39.52,39.41,39.48,39662.0,38.0345,38.102,37.9959,38.0634,39662.0
2022-02-01 11:20:00,39.49,39.49,39.37,39.42,57370.0,38.073,38.073,37.9574,38.0056,57370.0
2022-02-01 11:30:00,39.42,39.52,39.3,39.49,57754.0,38.0056,38.102,37.8899,38.073,57754.0
2022-02-01 11:40:00,39.51,39.58,39.46,39.55,44334.0,38.0923,38.1598,38.0441,38.1309,44334.0
2022-02-01 11:50:00,39.53,39.58,39.51,39.55,46312.0,38.1116,38.1598,38.0923,38.1309,46312.0
2022-02-01 12:00:00,39.54,39.55,39.38,39.38,59192.0,38.1213,38.1309,37.967,37.967,59192.0
2022-02-01 12:10:00,39.39,39.39,39.26,39.32,57128.0,37.9766,37.9766,37.8513,37.9091,57128.0
2022-02-01 12:20:00,39.33,39.35,39.27,39.31,44538.0,37.9188,37.9381,37.8609,37.8995,44538.0
2022-02-01 12:30:00,39.31,39.31,39.2,39.24,56286.0,37.8995,37.8995,37.7935,37.832,56286.0
2022-02-01 12:40:00,39.24,39.28,39.2,39.21,53142.0,37.832,37.8706,37.7935,37.8031,53142.0
2022-02-01 12:50:00,39.22,39.31,39.2,39.3,39180.0,37.8127,37.8995,37.7935,37.8899,39180.0
2022-02-01 13:00:00,39.31,39.31,39.2,39.2,94268.0,37.8995,37.8995,37.7935,37.7935,94268.0
2022-02-01 13:10:00,39.21,39.29,39.19,39.27,51664.0,37.8031,37.8802,37.7838,37.8609,51664.0
2022-02-01 13:20:00,39.29,39.36,39.26,39.35,37614.0,37.8802,37.9477,37.8513,37.9381,37614.0
2022-02-01 13:30:00,39.34,39.42,39.31,39.41,33214.0,37.9284,38.0056,37.8995,37.9959,33214.0
2022-02-01 13:40:00,39.42,39.49,39.42,39.48,37486.0,38.0056,38.073,38.0056,38.0634,37486.0
2022-02-01 13:50:00,39.47,39.47,39.31,39.37,146828.0,38.0538,38.0538,37.8995,37.9574,146828.0
2022-02-01 14:00:00,39.36,39.4,39.34,39.38,66720.0,37.9477,37.9863,37.9284,37.967,66720.0
2022-02-01 14:10:00,39.38,39.45,39.34,39.38,55246.0,37.967,38.0345,37.9284,37.967,55246.0
2022-02-01 14:20:00,39.39,39.39,39.32,39.37,31038.0,37.9766,37.9766,37.9091,37.9574,31038.0
2022-02-01 14:30:00,39.38,39.41,39.29,39.33,129324.0,37.967,37.9959,37.8802,37.9188,129324.0
2022-02-01 14:40:00,39.33,39.41,39.31,39.37,31366.0,37.9188,37.9959,37.8995,37.9574,31366.0
2022-02-01 14:50:00,39.37,39.41,39.33,39.39,32424.0,37.9574,37.9959,37.9188,37.9766,32424.0
2022-02-01 15:00:00,39.38,39.52,39.37,39.52,86820.0,37.967,38.102,37.9574,38.102,86820.0
2022-02-01 15:10:00,39.51,39.57,39.49,39.57,76766.0,38.0923,38.1502,38.073,38.1502,76766.0
2022-02-01 15:20:00,39.58,39.62,39.53,39.59,136908.0,38.1598,38.1984,38.1116,38.1695,136908.0
2022-02-01 15:30:00,39.59,39.6,39.49,39.49,97152.0,38.1695,38.1791,38.073,38.073,97152.0
2022-02-01 15:40:00,39.49,39.57,39.49,39.57,184452.0,38.073,38.1502,38.073,38.1502,184452.0
2022-02-01 15:50:00,39.58,39.62,39.54,39.54,439448.0,38.1598,38.1984,38.1213,38.1213,439448.0
2022-02-02 09:30:00,39.66,39.79,39.65,39.78,122274.0,38.2369,38.3623,38.2273,38.3526,122274.0
2022-02-02 09:40:00,39.78,39.85,39.62,39.71,66918.0,38.3526,38.4201,38.1984,38.2852,66918.0
2022-02-02 09:50:00,39.71,39.82,39.65,39.67,61672.0,38.2852,38.3912,38.2273,38.2466,61672.0
2022-02-02 10:00:00,39.67,39.83,39.67,39.79,149576.0,38.2466,38.4008,38.2466,38.3623,149576.0
2022-02-02 10:10:00,39.79,39.81,39.6,39.68,49810.0,38.3623,38.3816,38.1791,38.2562,49810.0
2022-02-02 10:20:00,39.7,39.71,39.58,39.65,33046.0,38.2755,38.2852,38.1598,38.2273,33046.0
2022-02-02 10:30:00,39.68,39.76,39.59,39.75,36760.0,38.2562,38.3334,38.1695,38.3237,36760.0
2022-02-02 10:40:00,39.76,39.93,39.74,39.91,36086.0,38.3334,38.4973,38.3141,38.478,36086.0
2022-02-02 10:50:00,39.92,39.98,39.82,39.95,45062.0,38.4876,38.5455,38.3912,38.5165,45062.0
2022-02-02 11:00:00,39.96,39.96,39.72,39.74,26628.0,38.5262,38.5262,38.2948,38.3141,26628.0
2022-02-02 11:10:00,39.74,39.79,39.7,39.79,60044.0,38.3141,38.3623,38.2755,38.3623,60044.0
2022-02-02 11:20:00,39.8,39.87,39.77,39.78,39780.0,38.3719,38.4394,38.343,38.3526,39780.0
2022-02-02 11:30:00,39.77,39.77,39.68,39.71,26862.0,38.343,38.343,38.2562,38.2852,26862.0
2022-02-02 11:40:00,39.72,39.81,39.69,39.74,39780.0,38.2948,38.3816,38.2659,38.3141,39780.0
2022-02-02 11:50:00,39.74,39.79,39.74,39.79,46978.0,38.3141,38.3623,38.3141,38.3623,46978.0
2022-02-02 12:00:00,39.77,39.82,39.71,39.82,50256.0,38.343,38.3912,38.2852,38.3912,50256.0
2022-02-02 12:10:00,39.82,39.88,39.73,39.73,74562.0,38.3912,38.4491,38.3044,38.3044,74562.0
2022-02-02 12:20:00,39.75,39.82,39.74,39.78,142050.0,38.3237,38.3912,38.3141,38.3526,142050.0
2022-02-02 12:30:00,39.77,39.81,39.73,39.74,48854.0,38.343,38.3816,38.3044,38.3141,48854.0
2022-02-02 12:40:00,39.76,39.84,39.72,39.82,48316.0,38.3334,38.4105,38.2948,38.3912,48316.0
2022-02-02 12:50:00,39.82,39.9,39.8,39.9,23760.0,38.3912,38.4683,38.3719,38.4683,23760.0
2022-02-02 13:00:00,39.88,39.94,39.88,39.9,36996.0,38.4491,38.5069,38.4491,38.4683,36996.0
2022-02-02 13:10:00,39.89,39.96,39.86,39.93,35864.0,38.4587,38.5262,38.4298,38.4973,35864.0
2022-02-02 13:20:00,39.94,39.98,39.91,39.94,51636.0,38.5069,38.5455,38.478,38.5069,51636.0
2022-02-02 13:30:00,39.95,40.09,39.94,40.08,63848.0,38.5165,38.6515,38.5069,38.6419,63848.0
2022-02-02 13:40:00,40.08,40.09,40.01,40.01,41852.0,38.6419,38.6515,38.5744,38.5744,41852.0
2022-02-02 13:50:00,40.02,40.12,40.01,40.08,57048.0,38.584,38.6804,38.5744,38.6419,57048.0
2022-02-02 14:00:00,40.08,40.15,40.07,40.1,54910.0,38.6419,38.7094,38.6322,38.6612,54910.0
2022-02-02 14:10:00,40.12,40.16,40.01,40.09,31258.0,38.6804,38.719,38.5744,38.6515,31258.0
2022-02-02 14:20:00,40.08,40.09,39.98,39.99,63198.0,38.6419,38.6515,38.5455,38.5551,63198.0
2022-02-02 14:30:00,40.02,40.1,40.01,40.07,71244.0,38.584,38.6612,38.5744,38.6322,71244.0
2022-02-02 14:40:00,40.07,40.13,40.06,40.09,83652.0,38.6322,38.6901,38.6226,38.6515,83652.0
2022-02-02 14:50:00,40.09,40.13,40.06,40.07,61986.0,38.6515,38.6901,38.6226,38.6322,61986.0
2022-02-02 15:00:00,40.08,40.14,40.06,40.1,121722.0,38.6419,38.6997,38.6226,38.6612,121722.0
2022-02-02 15:10:00,40.09,40.17,40.06,40.16,101658.0,38.6515,38.7287,38.6226,38.719,101658.0
2022-02-02 15:20:00,40.16,40.17,40.07,40.1,96790.0,38.719,38.7287,38.6322,38.6612,96790.0
2022-02-02 15:30:00,40.11,40.2,40.1,40.12,106112.0,38.6708,38.7576,38.6612,38.6804,106112.0
2022-02-02 15:40:00,40.12,40.19,40.12,40.17,213070.0,38.6804,38.7479,38.6804,38.7287,213070.0
2022-02-02 15:50:00,40.16,40.27,40.08,40.22,692960.0,38.719,38.8251,38.6419,38.7769,692960.0
2022-02-03 09:30:00,39.75,39.96,39.53,39.96,117354.0,38.3237,38.5262,38.1116,38.5262,117354.0
2022-02-03 09:40:00,39.98,40.01,39.77,39.85,54316.0,38.5455,38.5744,38.343,38.4201,54316.0
2022-02-03 09:50:00,39.84,39.85,39.74,39.77,48998.0,38.4105,38.4201,38.3141,38.343,48998.0
2022-02-03 10:00:00,39.79,39.86,39.69,39.72,58528.0,38.3623,38.4298,38.2659,38.2948,58528.0
2022-02-03 10:10:00,39.73,39.86,39.69,39.85,41936.0,38.3044,38.4298,38.2659,38.4201,41936.0
2022-02-03 10:20:00,39.89,39.92,39.82,39.91,45450.0,38.4587,38.4876,38.3912,38.478,45450.0
2022-02-03 10:30:00,39.9,39.95,39.81,39.95,47138.0,38.4683,38.5165,38.3816,38.5165,47138.0
2022-02-03 10:40:00,39.96,40.02,39.88,39.9,77656.0,38.5262,38.584,38.4491,38.4683,77656.0
2022-02-03 10:50:00,39.91,39.99,39.88,39.95,41392.0,38.478,38.5551,38.4491,38.5165,41392.0
2022-02-03 11:00:00,39.93,39.97,39.87,39.95,29108.0,38.4973,38.5358,38.4394,38.5165,29108.0
2022-02-03 11:10:00,39.95,40.06,39.94,39.96,34694.0,38.5165,38.6226,38.5069,38.5262,34694.0
2022-02-03 11:20:00,39.95,39.95,39.84,39.89,91156.0,38.5165,38.5165,38.4105,38.4587,91156.0
2022-02-03 11:30:00,39.89,39.91,39.82,39.83,16026.0,38.4587,38.478,38.3912,38.4008,16026.0
2022-02-03 11:40:00,39.84,39.88,39.79,39.79,35344.0,38.4105,38.4491,38.3623,38.3623,35344.0
2022-02-03 11:50:00,39.79,39.81,39.71,39.72,50310.0,38.3623,38.3816,38.2852,38.2948,50310.0
2022-02-03 12:00:00,39.71,39.76,39.64,39.72,27462.0,38.2852,38.3334,38.2177,38.2948,27462.0
2022-02-03 12:10:00,39.71,39.75,39.64,39.66,39250.0,38.2852,38.3237,38.2177,38.2369,39250.0
2022-02-03 12:20:00,39.63,39.76,39.63,39.74,46580.0,38.208,38.3334,38.208,38.3141,46580.0
2022-02-03 12:30:00,39.74,39.81,39.69,39.77,19448.0,38.3141,38.3816,38.2659,38.343,19448.0
2022-02-03 12:40:00,39.77,39.79,39.69,39.71,24632.0,38.343,38.3623,38.2659,38.2852,24632.0
2022-02-03 12:50:00,39.73,39.79,39.71,39.77,19528.0,38.3044,38.3623,38.2852,38.343,19528.0
2022-02-03 13:00:00,39.76,39.76,39.7,39.71,23576.0,38.3334,38.3334,38.2755,38.2852,23576.0
2022-02-03 13:10:00,39.7,39.76,39.69,39.75,48080.0,38.2755,38.3334,38.2659,38.3237,48080.0
2022-02-03 13:20:00,39.75,39.83,39.74,39.77,47880.0,38.3237,38.4008,38.3141,38.343,47880.0
2022-02-03 13:30:00,39.78,39.87,39.77,39.83,43084.0,38.3526,38.4394,38.343,38.4008,43084.0
2022-02-03 13:40:00,39.83,39.87,39.8,39.83,46738.0,38.4008,38.4394,38.3719,38.4008,46738.0
2022-02-03 13:50:00,39.82,39.83,39.76,39.79,58384.0,38.3912,38.4008,38.3334,38.3623,58384.0
2022-02-03 14:00:00,39.79,39.85,39.77,39.79,32546.0,38.3623,38.4201,38.343,38.3623,32546.0
2022-02-03 14:10:00,39.79,39.81,39.76,39.78,64322.0,38.3623,38.3816,38.3334,38.3526,64322.0
2022-02-03 14:20:00,39.78,39.84,39.76,39.84,50078.0,38.3526,38.4105,38.3334,38.4105,50078.0
2022-02-03 14:30:00,39.85,39.89,39.8,39.82,75778.0,38.4201,38.4587,38.3719,38.3912,75778.0
2022-02-03 14:40:00,39.82,39.82,39.73,39.77,91342.0,38.3912,38.3912,38.3044,38.343,91342.0
2022-02-03 14:50:00,39.77,39.77,39.72,39.74,68878.0,38.343,38.343,38.2948,38.3141,68878.0
2022-02-03 15:00:00,39.74,39.79,39.69,39.73,97460.0,38.3141,38.3623,38.2659,38.3044,97460.0
2022-02-03 15:10:00,39.74,39.86,39.71,39.85,109424.0,38.3141,38.4298,38.2852,38.4201,109424.0
2022-02-03 15:20:00,39.85,39.92,39.75,39.81,64442.0,38.4201,38.4876,38.3237,38.3816,64442.0
2022-02-03 15:30:00,39.8,39.8,39.62,39.64,76200.0,38.3719,38.3719,38.1984,38.2177,76200.0
2022-02-03 15:40:00,39.63,39.65,39.52,39.58,116114.0,38.208,38.2273,38.102,38.1598,116114.0
2022-02-03 15:50:00,39.58,39.64,39.48,39.55,450904.0,38.1598,38.2177,38.0634,38.1309,450904.0
2022-02-04 09:30:00,39.38,39.45,39.24,39.4,101336.0,37.967,38.0345,37.832,37.9863,101336.0
2022-02-04 09:40:00,39.4,39.61,39.4,39.52,44726.0,37.9863,38.1887,37.9863,38.102,44726.0
2022-02-04 09:50:00,39.52,39.54,39.38,39.46,31626.0,38.102,38.1213,37.967,38.0441,31626.0
2022-02-04 10:00:00,39.47,39.49,39.23,39.24,56390.0,38.0538,38.073,37.8224,37.832,56390.0
2022-02-04 10:10:00,39.23,39.41,39.19,39.35,53704.0,37.8224,37.9959,37.7838,37.9381,53704.0
2022-02-04 10:20:00,39.32,39.37,39.12,39.14,45904.0,37.9091,37.9574,37.7163,37.7356,45904.0
2022-02-04 10:30:00,39.14,39.2,38.93,38.99,58016.0,37.7356,37.7935,37.5331,37.591,58016.0
2022-02-04 10:40:00,39.0,39.03,38.85,38.85,37476.0,37.6006,37.6296,37.456,37.456,37476.0
2022-02-04 10:50:00,38.87,38.95,38.83,38.89,58678.0,37.4753,37.5524,37.4367,37.4946,58678.0
2022-02-04 11:00:00,38.88,39.08,38.85,39.02,45002.0,37.4849,37.6778,37.456,37.6199,45002.0
2022-02-04 11:10:00,39.01,39.02,38.93,38.99,35008.0,37.6103,37.6199,37.5331,37.591,35008.0
2022-02-04 11:20:00,38.99,39.11,38.93,39.06,48574.0,37.591,37.7067,37.5331,37.6585,48574.0
2022-02-04 11:30:00,39.06,39.23,39.04,39.15,25548.0,37.6585,37.8224,37.6392,37.7452,25548.0
2022-02-04 11:40:00,39.15,39.21,39.13,39.17,25146.0,37.7452,37.8031,37.726,37.7645,25146.0
2022-02-04 11:50:00,39.17,39.27,39.13,39.19,23732.0,37.7645,37.8609,37.726,37.7838,23732.0
2022-02-04 12:00:00,39.19,39.21,39.13,39.21,20588.0,37.7838,37.8031,37.726,37.8031,20588.0
2022-02-04 12:10:00,39.2,39.27,39.15,39.24,17860.0,37.7935,37.8609,37.7452,37.832,17860.0
2022-02-04 12:20:00,39.26,39.34,39.24,39.3,18620.0,37.8513,37.9284,37.832,37.8899,18620.0
2022-02-04 12:30:00,39.29,39.33,39.21,39.29,21258.0,37.8802,37.9188,37.8031,37.8802,21258.0
2022-02-04 12:40:00,39.28,39.33,39.26,39.31,20692.0,37.8706,37.9188,37.8513,37.8995,20692.0
2022-02-04 12:50:00,39.3,39.33,39.27,39.3,29108.0,37.8899,37.9188,37.8609,37.8899,29108.0
2022-02-04 13:00:00,39.32,39.49,39.32,39.49,21070.0,37.9091,38.073,37.9091,38.073,21070.0
2022-02-04 13:10:00,39.48,39.49,39.42,39.43,23328.0,38.0634,38.073,38.0056,38.0152,23328.0
2022-02-04 13:20:00,39.43,39.51,39.43,39.44,32944.0,38.0152,38.0923,38.0152,38.0248,32944.0
2022-02-04 13:30:00,39.46,39.49,39.42,39.45,43072.0,38.0441,38.073,38.0056,38.0345,43072.0
2022-02-04 13:40:00,39.45,39.54,39.45,39.47,29808.0,38.0345,38.1213,38.0345,38.0538,29808.0
2022-02-04 13:50:00,39.48,39.54,39.45,39.51,36084.0,38.0634,38.1213,38.0345,38.0923,36084.0
2022-02-04 14:00:00,39.53,39.53,39.44,39.48,64786.0,38.1116,38.1116,38.0248,38.0634,64786.0
2022-02-04 14:10:00,39.47,39.47,39.24,39.25,94712.0,38.0538,38.0538,37.832,37.8417,94712.0
2022-02-04 14:20:00,39.25,39.35,39.24,39.34,85516.0,37.8417,37.9381,37.832,37.9284,85516.0
2022-02-04 14:30:00,39.34,39.46,39.32,39.44,36974.0,37.9284,38.0441,37.9091,38.0248,36974.0
2022-02-04 14:40:00,39.46,39.47,39.39,39.41,34962.0,38.0441,38.0538,37.9766,37.9959,34962.0
2022-02-04 14:50:00,39.42,39.52,39.41,39.51,37564.0,38.0056,38.102,37.9959,38.0923,37564.0
2022-02-04 15:00:00,39.52,39.63,39.51,39.61,45108.0,38.102,38.208,38.0923,38.1887,45108.0
2022-02-04 15:10:00,39.61,39.74,39.61,39.66,44028.0,38.1887,38.3141,38.1887,38.2369,44028.0
2022-02-04 15:20:00,39.66,39.74,39.66,39.69,60970.0,38.2369,38.3141,38.2369,38.2659,60970.0
2022-02-04 15:30:00,39.69,39.8,39.66,39.68,110826.0,38.2659,38.3719,38.2369,38.2562,110826.0
2022-02-04 15:40:00,39.68,39.68,39.43,39.5,176214.0,38.2562,38.2562,38.0152,38.0827,176214.0
2022-02-04 15:50:00,39.54,39.56,39.36,39.37,368666.0,38.1213,38.1405,37.9477,37.9574,368666.0
2022-02-07 09:30:00,39.54,39.81,39.39,39.39,115692.0,38.1213,38.3816,37.9766,37.9766,115692.0
2022-02-07 09:40:00,39.38,39.54,39.35,39.47,28690.0,37.967,38.1213,37.9381,38.0538,28690.0
2022-02-07 09:50:00,39.48,39.58,39.47,39.51,30812.0,38.0634,38.1598,38.0538,38.0923,30812.0
2022-02-07 10:00:00,39.49,39.52,39.39,39.49,51888.0,38.073,38.102,37.9766,38.073,51888.0
2022-02-07 10:10:00,39.49,39.5,39.31,39.34,64116.0,38.073,38.0827,37.8995,37.9284,64116.0
2022-02-07 10:20:00,39.35,39.45,39.31,39.4,36146.0,37.9381,38.0345,37.8995,37.9863,36146.0
2022-02-07 10:30:00,39.41,39.52,39.38,39.41,40700.0,37.9959,38.102,37.967,37.9959,40700.0
2022-02-07 10:40:00,39.4,39.42,39.29,39.35,69754.0,37.9863,38.0056,37.8802,37.9381,69754.0
2022-02-07 10:50:00,39.35,39.42,39.34,39.4,66980.0,37.9381,38.0056,37.9284,37.9863,66980.0
2022-02-07 11:00:00,39.38,39.41,39.24,39.24,51586.0,37.967,37.9959,37.832,37.832,51586.0
2022-02-07 11:10:00,39.24,39.3,39.24,39.28,41516.0,37.832,37.8899,37.832,37.8706,41516.0
2022-02-07 11:20:00,39.29,39.32,39.22,39.22,67480.0,37.8802,37.9091,37.8127,37.8127,67480.0
2022-02-07 11:30:00,39.21,39.23,39.1,39.1,68236.0,37.8031,37.8224,37.697,37.697,68236.0
2022-02-07 11:40:00,39.11,39.12,38.96,38.98,66884.0,37.7067,37.7163,37.5621,37.5813,66884.0
2022-02-07 11:50:00,38.98,39.08,38.93,39.06,80680.0,37.5813,37.6778,37.5331,37.6585,80680.0
2022-02-07 12:00:00,39.06,39.07,38.98,39.01,41554.0,37.6585,37.6681,37.5813,37.6103,41554.0
2022-02-07 12:10:00,38.99,39.08,38.99,39.08,83178.0,37.591,37.6778,37.591,37.6778,83178.0
2022-02-07 12:20:00,39.07,39.09,38.97,38.98,79338.0,37.6681,37.6874,37.5717,37.5813,79338.0
2022-02-07 12:30:00,38.98,39.01,38.91,38.95,107268.0,37.5813,37.6103,37.5139,37.5524,107268.0
2022-02-07 12:40:00,38.96,39.11,38.96,39.1,44364.0,37.5621,37.7067,37.5621,37.697,44364.0
2022-02-07 12:50:00,39.09,39.1,38.99,39.01,30830.0,37.6874,37.697,37.591,37.6103,30830.0
2022-02-07 13:00:00,39.02,39.12,38.99,39.1,32714.0,37.6199,37.7163,37.591,37.697,32714.0
2022-02-07 13:10:00,39.1,39.2,39.1,39.13,37058.0,37.697,37.7935,37.697,37.726,37058.0
2022-02-07 13:20:00,39.14,39.19,39.12,39.18,27188.0,37.7356,37.7838,37.7163,37.7742,27188.0
2022-02-07 13:30:00,39.18,39.21,39.15,39.19,42096.0,37.7742,37.8031,37.7452,37.7838,42096.0
2022-02-07 13:40:00,39.19,39.22,39.13,39.13,26706.0,37.7838,37.8127,37.726,37.726,26706.0
2022-02-07 13:50:00,39.14,39.24,39.13,39.23,51910.0,37.7356,37.832,37.726,37.8224,51910.0
2022-02-07 14:00:00,39.22,39.22,39.16,39.16,39382.0,37.8127,37.8127,37.7549,37.7549,39382.0
2022-02-07 14:10:00,39.16,39.16,39.09,39.16,30480.0,37.7549,37.7549,37.6874,37.7549,30480.0
2022-02-07 14:20:00,39.15,39.18,39.08,39.15,112800.0,37.7452,37.7742,37.6778,37.7452,112800.0
2022-02-07 14:30:00,39.15,39.18,39.11,39.13,141958.0,37.7452,37.7742,37.7067,37.726,141958.0
2022-02-07 14:40:00,39.13,39.19,39.11,39.11,64448.0,37.726,37.7838,37.7067,37.7067,64448.0
2022-02-07 14:50:00,39.1,39.19,39.07,39.19,83102.0,37.697,37.7838,37.6681,37.7838,83102.0
2022-02-07 15:00:00,39.18,39.24,39.16,39.22,44496.0,37.7742,37.832,37.7549,37.8127,44496.0
2022-02-07 15:10:00,39.23,39.35,39.21,39.3,75430.0,37.8224,37.9381,37.8031,37.8899,75430.0
2022-02-07 15:20:00,39.26,39.27,39.16,39.19,43502.0,37.8513,37.8609,37.7549,37.7838,43502.0
2022-02-07 15:30:00,39.19,39.23,39.09,39.1,57962.0,37.7838,37.8224,37.6874,37.697,57962.0
2022-02-07 15:40:00,39.09,39.11,38.99,38.99,98318.0,37.6874,37.7067,37.591,37.591,98318.0
2022-02-07 15:50:00,39.01,39.1,38.88,38.99,473388.0,37.6103,37.697,37.4849,37.591,473388.0
2022-02-08 09:30:00,38.95,39.03,38.59,38.62,187826.0,37.5524,37.6296,37.2053,37.2343,187826.0
2022-02-08 09:40:00,38.59,38.82,38.53,38.77,90998.0,37.2053,37.4271,37.1475,37.3789,90998.0
2022-02-08 09:50:00,38.78,38.93,38.77,38.88,75240.0,37.3885,37.5331,37.3789,37.4849,75240.0
2022-02-08 10:00:00,38.85,38.97,38.79,38.94,76662.0,37.456,37.5717,37.3982,37.5428,76662.0
2022-02-08 10:10:00,38.93,39.02,38.88,38.88,231746.0,37.5331,37.6199,37.4849,37.4849,231746.0
2022-02-08 10:20:00,38.88,38.94,38.84,38.87,110076.0,37.4849,37.5428,37.4464,37.4753,110076.0
2022-02-08 10:30:00,38.87,38.91,38.79,38.9,59292.0,37.4753,37.5139,37.3982,37.5042,59292.0
2022-02-08 10:40:00,38.89,38.95,38.8,38.92,147900.0,37.4946,37.5524,37.4078,37.5235,147900.0
2022-02-08 10:50:00,38.92,38.99,38.88,38.98,53232.0,37.5235,37.591,37.4849,37.5813,53232.0
2022-02-08 11:00:00,38.98,39.1,38.97,39.09,56726.0,37.5813,37.697,37.5717,37.6874,56726.0
2022-02-08 11:10:00,39.09,39.18,39.05,39.07,292828.0,37.6874,37.7742,37.6488,37.6681,292828.0
2022-02-08 11:20:00,39.07,39.13,39.02,39.11,77462.0,37.6681,37.726,37.6199,37.7067,77462.0
2022-02-08 11:30:00,39.12,39.21,39.11,39.18,47148.0,37.7163,37.8031,37.7067,37.7742,47148.0
2022-02-08 11:40:00,39.19,39.19,39.09,39.1,59368.0,37.7838,37.7838,37.6874,37.697,59368.0
2022-02-08 11:50:00,39.09,39.21,39.09,39.19,43844.0,37.6874,37.8031,37.6874,37.7838,43844.0
2022-02-08 12:00:00,39.19,39.21,39.13,39.16,35208.0,37.7838,37.8031,37.726,37.7549,35208.0
2022-02-08 12:10:00,39.16,39.17,39.1,39.16,45850.0,37.7549,37.7645,37.697,37.7549,45850.0
2022-02-08 12:20:00,39.16,39.2,39.14,39.19,33736.0,37.7549,37.7935,37.7356,37.7838,33736.0
2022-02-08 12:30:00,39.2,39.29,39.19,39.28,47840.0,37.7935,37.8802,37.7838,37.8706,47840.0
2022-02-08 12:40:00,39.29,39.3,39.26,39.27,40776.0,37.8802,37.8899,37.8513,37.8609,40776.0
2022-02-08 12:50:00,39.26,39.29,39.19,39.22,139798.0,37.8513,37.8802,37.7838,37.8127,139798.0
2022-02-08 13:00:00,39.21,39.24,39.19,39.22,46336.0,37.8031,37.832,37.7838,37.8127,46336.0
2022-02-08 13:10:00,39.22,39.25,39.16,39.19,38068.0,37.8127,37.8417,37.7549,37.7838,38068.0
2022-02-08 13:20:00,39.18,39.22,39.17,39.21,31700.0,37.7742,37.8127,37.7645,37.8031,31700.0
2022-02-08 13:30:00,39.21,39.24,39.2,39.21,49178.0,37.8031,37.832,37.7935,37.8031,49178.0
2022-02-08 13:40:00,39.21,39.22,39.06,39.13,195448.0,37.8031,37.8127,37.6585,37.726,195448.0
2022-02-08 13:50:00,39.13,39.17,39.1,39.16,32024.0,37.726,37.7645,37.697,37.7549,32024.0
2022-02-08 14:00:00,39.17,39.24,39.15,39.24,49930.0,37.7645,37.832,37.7452,37.832,49930.0
2022-02-08 14:10:00,39.23,39.24,39.19,39.24,52362.0,37.8224,37.832,37.7838,37.832,52362.0
2022-02-08 14:20:00,39.24,39.24,39.14,39.15,60030.0,37.832,37.832,37.7356,37.7452,60030.0
2022-02-08 14:30:00,39.15,39.18,39.08,39.08,75296.0,37.7452,37.7742,37.6778,37.6778,75296.0
2022-02-08 14:40:00,39.08,39.14,39.08,39.13,41146.0,37.6778,37.7356,37.6778,37.726,41146.0
2022-02-08 14:50:00,39.13,39.2,39.08,39.15,124576.0,37.726,37.7935,37.6778,37.7452,124576.0
2022-02-08 15:00:00,39.13,39.17,39.07,39.15,52716.0,37.726,37.7645,37.6681,37.7452,52716.0
2022-02-08 15:10:00,39.15,39.33,39.15,39.3,64334.0,37.7452,37.9188,37.7452,37.8899,64334.0
2022-02-08 15:20:00,39.3,39.32,39.23,39.26,111958.0,37.8899,37.9091,37.8224,37.8513,111958.0
2022-02-08 15:30:00,39.27,39.33,39.2,39.27,99000.0,37.8609,37.9188,37.7935,37.8609,99000.0
2022-02-08 15:40:00,39.27,39.31,39.21,39.26,107826.0,37.8609,37.8995,37.8031,37.8513,107826.0
2022-02-08 15:50:00,39.27,39.4,39.23,39.33,456466.0,37.8609,37.9863,37.8224,37.9188,456466.0
2022-02-09 09:30:00,39.87,39.97,39.74,39.8,65866.0,38.4394,38.5358,38.3141,38.3719,65866.0
2022-02-09 09:40:00,39.77,39.91,39.74,39.87,55524.0,38.343,38.478,38.3141,38.4394,55524.0
2022-02-09 09:50:00,39.84,39.87,39.72,39.74,94282.0,38.4105,38.4394,38.2948,38.3141,94282.0
2022-02-09 10:00:00,39.73,39.86,39.73,39.82,98618.0,38.3044,38.4298,38.3044,38.3912,98618.0
2022-02-09 10:10:00,39.83,39.84,39.73,39.76,116062.0,38.4008,38.4105,38.3044,38.3334,116062.0
2022-02-09 10:20:00,39.76,39.84,39.74,39.83,120264.0,38.3334,38.4105,38.3141,38.4008,120264.0
2022-02-09 10:30:00,39.83,39.97,39.83,39.88,170824.0,38.4008,38.5358,38.4008,38.4491,170824.0
2022-02-09 10:40:00,39.88,39.92,39.85,39.88,107354.0,38.4491,38.4876,38.4201,38.4491,107354.0
2022-02-09 10:50:00,39.88,40.0,39.87,40.0,141468.0,38.4491,38.5648,38.4394,38.5648,141468.0
2022-02-09 11:00:00,40.0,40.0,39.87,39.87,91392.0,38.5648,38.5648,38.4394,38.4394,91392.0
2022-02-09 11:10:00,39.87,39.88,39.77,39.87,46946.0,38.4394,38.4491,38.343,38.4394,46946.0
2022-02-09 11:20:00,39.88,39.93,39.85,39.92,55558.0,38.4491,38.4973,38.4201,38.4876,55558.0
2022-02-09 11:30:00,39.93,39.96,39.88,39.95,34068.0,38.4973,38.5262,38.4491,38.5165,34068.0
2022-02-09 11:40:00,39.96,40.07,39.94,40.06,54566.0,38.5262,38.6322,38.5069,38.6226,54566.0
2022-02-09 11:50:00,40.06,40.12,40.01,40.07,63180.0,38.6226,38.6804,38.5744,38.6322,63180.0
2022-02-09 12:00:00,40.06,40.11,40.05,40.11,83480.0,38.6226,38.6708,38.613,38.6708,83480.0
2022-02-09 12:10:00,40.11,40.12,40.05,40.12,39408.0,38.6708,38.6804,38.613,38.6804,39408.0
2022-02-09 12:20:00,40.12,40.13,40.08,40.1,31666.0,38.6804,38.6901,38.6419,38.6612,31666.0
2022-02-09 12:30:00,40.1,40.11,40.04,40.08,50896.0,38.6612,38.6708,38.6033,38.6419,50896.0
2022-02-09 12:40:00,40.08,40.12,40.04,40.06,82956.0,38.6419,38.6804,38.6033,38.6226,82956.0
2022-02-09 12:50:00,40.06,40.08,40.02,40.05,71954.0,38.6226,38.6419,38.584,38.613,71954.0
2022-02-09 13:00:00,40.05,40.05,40.01,40.03,136806.0,38.613,38.613,38.5744,38.5937,136806.0
2022-02-09 13:10:00,40.04,40.06,40.02,40.05,49364.0,38.6033,38.6226,38.584,38.613,49364.0
2022-02-09 13:20:00,40.05,40.1,40.04,40.1,71040.0,38.613,38.6612,38.6033,38.6612,71040.0
2022-02-09 13:30:00,40.1,40.13,40.08,40.1,88772.0,38.6612,38.6901,38.6419,38.6612,88772.0
2022-02-09 13:40:00,40.1,40.16,40.1,40.15,36974.0,38.6612,38.719,38.6612,38.7094,36974.0
2022-02-09 13:50:00,40.16,40.19,40.15,40.18,35648.0,38.719,38.7479,38.7094,38.7383,35648.0
2022-02-09 14:00:00,40.18,40.24,40.17,40.24,40968.0,38.7383,38.7961,38.7287,38.7961,40968.0
2022-02-09 14:10:00,40.24,40.25,40.2,40.2,72222.0,38.7961,38.8058,38.7576,38.7576,72222.0
2022-02-09 14:20:00,40.2,40.2,40.17,40.17,66680.0,38.7576,38.7576,38.7287,38.7287,66680.0
2022-02-09 14:30:00,40.18,40.23,40.17,40.21,43818.0,38.7383,38.7865,38.7287,38.7672,43818.0
2022-02-09 14:40:00,40.21,40.21,40.13,40.15,42244.0,38.7672,38.7672,38.6901,38.7094,42244.0
2022-02-09 14:50:00,40.16,40.17,40.09,40.09,48582.0,38.719,38.7287,38.6515,38.6515,48582.0
2022-02-09 15:00:00,40.09,40.11,39.99,39.99,256960.0,38.6515,38.6708,38.5551,38.5551,256960.0
2022-02-09 15:10:00,39.99,40.01,39.93,39.97,56154.0,38.5551,38.5744,38.4973,38.5358,56154.0
2022-02-09 15:20:00,39.98,40.01,39.94,40.0,84596.0,38.5455,38.5744,38.5069,38.5648,84596.0
2022-02-09 15:30:00,40.01,40.1,39.99,40.08,122122.0,38.5744,38.6612,38.5551,38.6419,122122.0
2022-02-09 15:40:00,40.08,40.09,39.97,40.05,222436.0,38.6419,38.6515,38.5358,38.613,222436.0
2022-02-09 15:50:00,40.07,40.13,39.97,40.0,776096.0,38.6322,38.6901,38.5358,38.5648,776096.0
2022-02-10 09:30:00,39.38,39.5,39.21,39.38,98408.0,37.967,38.0827,37.8031,37.967,98408.0
2022-02-10 09:40:00,39.37,39.52,39.37,39.43,44286.0,37.9574,38.102,37.9574,38.0152,44286.0
2022-02-10 09:50:00,39.43,39.59,39.43,39.58,59858.0,38.0152,38.1695,38.0152,38.1598,59858.0
2022-02-10 10:00:00,39.57,39.67,39.53,39.63,71282.0,38.1502,38.2466,38.1116,38.208,71282.0
2022-02-10 10:10:00,39.65,39.71,39.58,39.61,56344.0,38.2273,38.2852,38.1598,38.1887,56344.0
2022-02-10 10:20:00,39.6,39.66,39.56,39.64,72760.0,38.1791,38.2369,38.1405,38.2177,72760.0
2022-02-10 10:30:00,39.63,39.91,39.63,39.91,291284.0,38.208,38.478,38.208,38.478,291284.0
2022-02-10 10:40:00,39.92,39.94,39.75,39.84,50034.0,38.4876,38.5069,38.3237,38.4105,50034.0
2022-02-10 10:50:00,39.84,39.84,39.73,39.77,63446.0,38.4105,38.4105,38.3044,38.343,63446.0
2022-02-10 11:00:00,39.77,39.85,39.72,39.84,31752.0,38.343,38.4201,38.2948,38.4105,31752.0
2022-02-10 11:10:00,39.86,39.86,39.69,39.73,62908.0,38.4298,38.4298,38.2659,38.3044,62908.0
2022-02-10 11:20:00,39.74,39.76,39.68,39.69,108692.0,38.3141,38.3334,38.2562,38.2659,108692.0
2022-02-10 11:30:00,39.69,39.7,39.55,39.63,70878.0,38.2659,38.2755,38.1309,38.208,70878.0
2022-02-10 11:40:00,39.63,39.76,39.63,39.76,85314.0,38.208,38.3334,38.208,38.3334,85314.0
2022-02-10 11:50:00,39.77,39.77,39.72,39.76,50028.0,38.343,38.343,38.2948,38.3334,50028.0
2022-02-10 12:00:00,39.76,39.79,39.73,39.77,48682.0,38.3334,38.3623,38.3044,38.343,48682.0
2022-02-10 12:10:00,39.76,39.81,39.71,39.79,44282.0,38.3334,38.3816,38.2852,38.3623,44282.0
2022-02-10 12:20:00,39.79,39.8,39.74,39.74,39006.0,38.3623,38.3719,38.3141,38.3141,39006.0
2022-02-10 12:30:00,39.76,39.79,39.7,39.77,31688.0,38.3334,38.3623,38.2755,38.343,31688.0
2022-02-10 12:40:00,39.77,39.83,39.46,39.52,80298.0,38.343,38.4008,38.0441,38.102,80298.0
2022-02-10 12:50:00,39.51,39.55,39.46,39.51,31632.0,38.0923,38.1309,38.0441,38.0923,31632.0
2022-02-10 13:00:00,39.51,39.59,39.47,39.54,32694.0,38.0923,38.1695,38.0538,38.1213,32694.0
2022-02-10 13:10:00,39.55,39.56,39.35,39.35,40930.0,38.1309,38.1405,37.9381,37.9381,40930.0
2022-02-10 13:20:00,39.36,39.43,39.32,39.32,112234.0,37.9477,38.0152,37.9091,37.9091,112234.0
2022-02-10 13:30:00,39.32,39.33,39.12,39.24,122872.0,37.9091,37.9188,37.7163,37.832,122872.0
2022-02-10 13:40:00,39.27,39.31,39.23,39.23,119286.0,37.8609,37.8995,37.8224,37.8224,119286.0
2022-02-10 13:50:00,39.26,39.27,39.21,39.26,56356.0,37.8513,37.8609,37.8031,37.8513,56356.0
2022-02-10 14:00:00,39.26,39.31,39.1,39.12,81100.0,37.8513,37.8995,37.697,37.7163,81100.0
2022-02-10 14:10:00,39.11,39.11,38.96,38.98,224282.0,37.7067,37.7067,37.5621,37.5813,224282.0
2022-02-10 14:20:00,38.99,39.08,38.94,39.05,136784.0,37.591,37.6778,37.5428,37.6488,136784.0
2022-02-10 14:30:00,39.04,39.14,39.01,39.08,45348.0,37.6392,37.7356,37.6103,37.6778,45348.0
2022-02-10 14:40:00,39.1,39.16,39.02,39.02,36234.0,37.697,37.7549,37.6199,37.6199,36234.0
2022-02-10 14:50:00,39.03,39.03,38.91,38.93,45260.0,37.6296,37.6296,37.5139,37.5331,45260.0
2022-02-10 15:00:00,38.94,38.99,38.87,38.99,64342.0,37.5428,37.591,37.4753,37.591,64342.0
2022-02-10 15:10:00,39.0,39.04,38.87,38.87,87156.0,37.6006,37.6392,37.4753,37.4753,87156.0
2022-02-10 15:20:00,38.88,38.93,38.82,38.87,101244.0,37.4849,37.5331,37.4271,37.4753,101244.0
2022-02-10 15:30:00,38.86,38.87,38.71,38.74,109234.0,37.4657,37.4753,37.321,37.35,109234.0
2022-02-10 15:40:00,38.76,38.77,38.51,38.55,228032.0,37.3692,37.3789,37.1282,37.1668,228032.0
2022-02-10 15:50:00,38.55,38.84,38.51,38.8,605242.0,37.1668,37.4464,37.1282,37.4078,605242.0
2022-02-11 09:30:00,38.91,38.97,38.66,38.66,76686.0,37.5139,37.5717,37.2728,37.2728,76686.0
2022-02-11 09:40:00,38.66,38.87,38.59,38.84,36508.0,37.2728,37.4753,37.2053,37.4464,36508.0
2022-02-11 09:50:00,38.85,38.88,38.7,38.72,58324.0,37.456,37.4849,37.3114,37.3307,58324.0
2022-02-11 10:00:00,38.72,38.88,38.71,38.77,129246.0,37.3307,37.4849,37.321,37.3789,129246.0
2022-02-11 10:10:00,38.81,38.81,38.53,38.58,120402.0,37.4174,37.4174,37.1475,37.1957,120402.0
2022-02-11 10:20:00,38.6,38.66,38.52,38.6,55738.0,37.215,37.2728,37.1379,37.215,55738.0
2022-02-11 10:30:00,38.61,38.73,38.55,38.68,76522.0,37.2246,37.3403,37.1668,37.2921,76522.0
2022-02-11 10:40:00,38.68,38.69,38.54,38.55,85728.0,37.2921,37.3018,37.1571,37.1668,85728.0
2022-02-11 10:50:00,38.53,38.56,38.44,38.46,46230.0,37.1475,37.1764,37.0607,37.08,46230.0
2022-02-11 11:00:00,38.46,38.57,38.41,38.42,49388.0,37.08,37.1861,37.0318,37.0414,49388.0
2022-02-11 11:10:00,38.42,38.44,38.21,38.24,63352.0,37.0414,37.0607,36.839,36.8679,63352.0
2022-02-11 11:20:00,38.25,38.3,38.22,38.3,69644.0,36.8775,36.9257,36.8486,36.9257,69644.0
2022-02-11 11:30:00,38.3,38.35,38.24,38.25,45892.0,36.9257,36.974,36.8679,36.8775,45892.0
2022-02-11 11:40:00,38.26,38.34,38.24,38.32,36892.0,36.8872,36.9643,36.8679,36.945,36892.0
2022-02-11 11:50:00,38.32,38.38,38.24,38.36,39086.0,36.945,37.0029,36.8679,36.9836,39086.0
2022-02-11 12:00:00,38.35,38.39,38.32,38.35,57514.0,36.974,37.0125,36.945,36.974,57514.0
2022-02-11 12:10:00,38.35,38.4,38.25,38.28,103656.0,36.974,37.0222,36.8775,36.9065,103656.0
2022-02-11 12:20:00,38.28,38.35,38.26,38.34,58666.0,36.9065,36.974,36.8872,36.9643,58666.0
2022-02-11 12:30:00,38.34,38.36,38.31,38.33,33738.0,36.9643,36.9836,36.9354,36.9547,33738.0
2022-02-11 12:40:00,38.34,38.35,38.23,38.25,42396.0,36.9643,36.974,36.8583,36.8775,42396.0
2022-02-11 12:50:00,38.24,38.25,38.16,38.21,35352.0,36.8679,36.8775,36.7908,36.839,35352.0
2022-02-11 13:00:00,38.2,38.27,38.16,38.24,45730.0,36.8293,36.8968,36.7908,36.8679,45730.0
2022-02-11 13:10:00,38.23,38.23,38.13,38.2,26994.0,36.8583,36.8583,36.7618,36.8293,26994.0
2022-02-11 13:20:00,38.19,38.19,37.99,38.02,49904.0,36.8197,36.8197,36.6269,36.6558,49904.0
2022-02-11 13:30:00,38.0,38.0,37.7,37.71,80776.0,36.6365,36.6365,36.3473,36.3569,80776.0
2022-02-11 13:40:00,37.7,37.81,37.57,37.67,141408.0,36.3473,36.4533,36.2219,36.3184,141408.0
2022-02-11 13:50:00,37.67,37.71,37.56,37.56,86042.0,36.3184,36.3569,36.2123,36.2123,86042.0
2022-02-11 14:00:00,37.56,37.69,37.46,37.6,76932.0,36.2123,36.3376,36.1159,36.2509,76932.0
2022-02-11 14:10:00,37.62,37.81,37.55,37.78,69816.0,36.2701,36.4533,36.2027,36.4244,69816.0
2022-02-11 14:20:00,37.77,37.85,37.6,37.62,86520.0,36.4148,36.4919,36.2509,36.2701,86520.0
2022-02-11 14:30:00,37.63,37.8,37.59,37.65,72228.0,36.2798,36.4437,36.2412,36.2991,72228.0
2022-02-11 14:40:00,37.65,37.69,37.48,37.51,95692.0,36.2991,36.3376,36.1352,36.1641,95692.0
2022-02-11 14:50:00,37.5,37.58,37.4,37.56,83334.0,36.1545,36.2316,36.058,36.2123,83334.0
2022-02-11 15:00:00,37.57,37.74,37.55,37.58,104148.0,36.2219,36.3858,36.2027,36.2316,104148.0
2022-02-11 15:10:00,37.59,37.63,37.48,37.48,109160.0,36.2412,36.2798,36.1352,36.1352,109160.0
2022-02-11 15:20:00,37.48,37.6,37.46,37.59,101762.0,36.1352,36.2509,36.1159,36.2412,101762.0
2022-02-11 15:30:00,37.59,37.62,37.45,37.48,102184.0,36.2412,36.2701,36.1062,36.1352,102184.0
2022-02-11 15:40:00,37.49,37.69,37.38,37.69,181622.0,36.1448,36.3376,36.0388,36.3376,181622.0
2022-02-11 15:50:00,37.7,37.73,37.54,37.59,596170.0,36.3473,36.3762,36.193,36.2412,596170.0
2022-02-14 09:30:00,37.54,37.85,37.51,37.83,137910.0,36.193,36.4919,36.1641,36.4726,137910.0
2022-02-14 09:40:00,37.83,37.94,37.73,37.93,97962.0,36.4726,36.5787,36.3762,36.569,97962.0
2022-02-14 09:50:00,37.92,38.1,37.91,37.98,113754.0,36.5594,36.7329,36.5497,36.6172,113754.0
2022-02-14 10:00:00,37.98,37.99,37.74,37.84,64012.0,36.6172,36.6269,36.3858,36.4823,64012.0
2022-02-14 10:10:00,37.83,38.02,37.67,37.81,54924.0,36.4726,36.6558,36.3184,36.4533,54924.0
2022-02-14 10:20:00,37.8,37.91,37.75,37.8,32684.0,36.4437,36.5497,36.3955,36.4437,32684.0
2022-02-14 10:30:00,37.8,37.81,37.56,37.58,79518.0,36.4437,36.4533,36.2123,36.2316,79518.0
2022-02-14 10:40:00,37.58,37.7,37.54,37.67,169112.0,36.2316,36.3473,36.193,36.3184,169112.0
2022-02-14 10:50:00,37.68,37.71,37.53,37.53,59910.0,36.328,36.3569,36.1834,36.1834,59910.0
2022-02-14 11:00:00,37.55,37.6,37.51,37.56,43240.0,36.2027,36.2509,36.1641,36.2123,43240.0
2022-02-14 11:10:00,37.57,37.61,37.49,37.61,48404.0,36.2219,36.2605,36.1448,36.2605,48404.0
2022-02-14 11:20:00,37.62,37.78,37.58,37.75,51164.0,36.2701,36.4244,36.2316,36.3955,51164.0
2022-02-14 11:30:00,37.74,37.77,37.67,37.71,43928.0,36.3858,36.4148,36.3184,36.3569,43928.0
2022-02-14 11:40:00,37.72,37.79,37.72,37.78,31874.0,36.3666,36.434,36.3666,36.4244,31874.0
2022-02-14 11:50:00,37.8,37.8,37.72,37.76,38252.0,36.4437,36.4437,36.3666,36.4051,38252.0
2022-02-14 12:00:00,37.77,37.77,37.67,37.68,43922.0,36.4148,36.4148,36.3184,36.328,43922.0
2022-02-14 12:10:00,37.68,37.74,37.66,37.73,51306.0,36.328,36.3858,36.3087,36.3762,51306.0
2022-02-14 12:20:00,37.74,37.82,37.74,37.82,43564.0,36.3858,36.463,36.3858,36.463,43564.0
2022-02-14 12:30:00,37.81,37.85,37.8,37.81,36270.0,36.4533,36.4919,36.4437,36.4533,36270.0
2022-02-14 12:40:00,37.8,37.87,37.79,37.85,31024.0,36.4437,36.5112,36.434,36.4919,31024.0
2022-02-14 12:50:00,37.84,37.85,37.77,37.82,35902.0,36.4823,36.4919,36.4148,36.463,35902.0
2022-02-14 13:00:00,37.82,37.86,37.77,37.82,35090.0,36.463,36.5015,36.4148,36.463,35090.0
2022-02-14 13:10:00,37.83,37.84,37.8,37.82,34098.0,36.4726,36.4823,36.4437,36.463,34098.0
2022-02-14 13:20:00,37.82,37.83,37.71,37.71,34472.0,36.463,36.4726,36.3569,36.3569,34472.0
2022-02-14 13:30:00,37.7,37.71,37.63,37.69,33574.0,36.3473,36.3569,36.2798,36.3376,33574.0
2022-02-14 13:40:00,37.69,37.73,37.62,37.62,53990.0,36.3376,36.3762,36.2701,36.2701,53990.0
2022-02-14 13:50:00,37.62,37.62,37.42,37.42,66634.0,36.2701,36.2701,36.0773,36.0773,66634.0
2022-02-14 14:00:00,37.41,37.46,37.31,37.33,62552.0,36.0677,36.1159,35.9713,35.9906,62552.0
2022-02-14 14:10:00,37.33,37.4,37.31,37.35,53476.0,35.9906,36.058,35.9713,36.0098,53476.0
2022-02-14 14:20:00,37.35,37.62,37.35,37.52,62378.0,36.0098,36.2701,36.0098,36.1737,62378.0
2022-02-14 14:30:00,37.51,37.63,37.45,37.59,52636.0,36.1641,36.2798,36.1062,36.2412,52636.0
2022-02-14 14:40:00,37.57,37.63,37.51,37.55,52428.0,36.2219,36.2798,36.1641,36.2027,52428.0
2022-02-14 14:50:00,37.54,37.7,37.54,37.65,49390.0,36.193,36.3473,36.193,36.2991,49390.0
2022-02-14 15:00:00,37.65,37.67,37.52,37.65,59236.0,36.2991,36.3184,36.1737,36.2991,59236.0
2022-02-14 15:10:00,37.65,37.69,37.57,37.6,67552.0,36.2991,36.3376,36.2219,36.2509,67552.0
2022-02-14 15:20:00,37.6,37.74,37.54,37.68,78802.0,36.2509,36.3858,36.193,36.328,78802.0
2022-02-14 15:30:00,37.68,37.76,37.66,37.7,97388.0,36.328,36.4051,36.3087,36.3473,97388.0
2022-02-14 15:40:00,37.71,37.79,37.6,37.74,156118.0,36.3569,36.434,36.2509,36.3858,156118.0
2022-02-14 15:50:00,37.74,37.74,37.59,37.63,559804.0,36.3858,36.3858,36.2412,36.2798,559804.0
2022-02-15 09:30:00,38.4,38.51,38.18,38.51,86534.0,37.0222,37.1282,36.8101,37.1282,86534.0
2022-02-15 09:40:00,38.52,38.54,38.37,38.37,40276.0,37.1379,37.1571,36.9932,36.9932,40276.0
2022-02-15 09:50:00,38.34,38.37,38.18,38.21,49840.0,36.9643,36.9932,36.8101,36.839,49840.0
2022-02-15 10:00:00,38.23,38.27,38.13,38.24,40932.0,36.8583,36.8968,36.7618,36.8679,40932.0
2022-02-15 10:10:00,38.24,38.33,38.16,38.27,55938.0,36.8679,36.9547,36.7908,36.8968,55938.0
2022-02-15 10:20:00,38.27,38.43,38.26,38.42,45730.0,36.8968,37.0511,36.8872,37.0414,45730.0
2022-02-15 10:30:00,38.42,38.43,38.38,38.42,45382.0,37.0414,37.0511,37.0029,37.0414,45382.0
2022-02-15 10:40:00,38.43,38.54,38.41,38.52,81466.0,37.0511,37.1571,37.0318,37.1379,81466.0
2022-02-15 10:50:00,38.52,38.61,38.51,38.52,53080.0,37.1379,37.2246,37.1282,37.1379,53080.0
2022-02-15 11:00:00,38.52,38.57,38.51,38.55,137502.0,37.1379,37.1861,37.1282,37.1668,137502.0
2022-02-15 11:10:00,38.54,38.56,38.47,38.47,74560.0,37.1571,37.1764,37.0896,37.0896,74560.0
2022-02-15 11:20:00,38.47,38.51,38.44,38.45,45944.0,37.0896,37.1282,37.0607,37.0704,45944.0
2022-02-15 11:30:00,38.45,38.52,38.44,38.46,229140.0,37.0704,37.1379,37.0607,37.08,229140.0
2022-02-15 11:40:00,38.46,38.52,38.43,38.46,91416.0,37.08,37.1379,37.0511,37.08,91416.0
2022-02-15 11:50:00,38.46,38.49,38.41,38.47,95060.0,37.08,37.1089,37.0318,37.0896,95060.0
2022-02-15 12:00:00,38.48,38.54,38.45,38.48,32170.0,37.0993,37.1571,37.0704,37.0993,32170.0
2022-02-15 12:10:00,38.49,38.51,38.36,38.38,65542.0,37.1089,37.1282,36.9836,37.0029,65542.0
2022-02-15 12:20:00,38.38,38.38,38.32,38.37,35946.0,37.0029,37.0029,36.945,36.9932,35946.0
2022-02-15 12:30:00,38.37,38.39,38.32,38.37,44068.0,36.9932,37.0125,36.945,36.9932,44068.0
2022-02-15 12:40:00,38.36,38.38,38.22,38.22,73058.0,36.9836,37.0029,36.8486,36.8486,73058.0
2022-02-15 12:50:00,38.23,38.3,38.23,38.27,41100.0,36.8583,36.9257,36.8583,36.8968,41100.0
2022-02-15 13:00:00,38.26,38.37,38.26,38.37,34094.0,36.8872,36.9932,36.8872,36.9932,34094.0
2022-02-15 13:10:00,38.37,38.37,38.31,38.34,39562.0,36.9932,36.9932,36.9354,36.9643,39562.0
2022-02-15 13:20:00,38.35,38.44,38.34,38.44,42416.0,36.974,37.0607,36.9643,37.0607,42416.0
2022-02-15 13:30:00,38.43,38.47,38.42,38.44,48098.0,37.0511,37.0896,37.0414,37.0607,48098.0
2022-02-15 13:40:00,38.45,38.48,38.4,38.44,53562.0,37.0704,37.0993,37.0222,37.0607,53562.0
2022-02-15 13:50:00,38.45,38.47,38.41,38.41,51200.0,37.0704,37.0896,37.0318,37.0318,51200.0
2022-02-15 14:00:00,38.42,38.42,38.27,38.31,45684.0,37.0414,37.0414,36.8968,36.9354,45684.0
2022-02-15 14:10:00,38.32,38.35,38.29,38.35,59314.0,36.945,36.974,36.9161,36.974,59314.0
2022-02-15 14:20:00,38.34,38.36,38.3,38.33,67994.0,36.9643,36.9836,36.9257,36.9547,67994.0
2022-02-15 14:30:00,38.32,38.35,38.29,38.34,55648.0,36.945,36.974,36.9161,36.9643,55648.0
2022-02-15 14:40:00,38.33,38.41,38.29,38.38,98818.0,36.9547,37.0318,36.9161,37.0029,98818.0
2022-02-15 14:50:00,38.38,38.43,38.37,38.42,64460.0,37.0029,37.0511,36.9932,37.0414,64460.0
2022-02-15 15:00:00,38.42,38.48,38.41,38.44,88934.0,37.0414,37.0993,37.0318,37.0607,88934.0
2022-02-15 15:10:00,38.44,38.46,38.37,38.41,62102.0,37.0607,37.08,36.9932,37.0318,62102.0
2022-02-15 15:20:00,38.42,38.44,38.37,38.41,112576.0,37.0414,37.0607,36.9932,37.0318,112576.0
2022-02-15 15:30:00,38.41,38.41,38.23,38.25,265030.0,37.0318,37.0318,36.8583,36.8775,265030.0
2022-02-15 15:40:00,38.24,38.31,38.19,38.3,262208.0,36.8679,36.9354,36.8197,36.9257,262208.0
2022-02-15 15:50:00,38.3,38.44,38.29,38.38,547922.0,36.9257,37.0607,36.9161,37.0029,547922.0
2022-02-16 09:30:00,38.15,38.3,38.02,38.27,292624.0,36.7811,36.9257,36.6558,36.8968,292624.0
2022-02-16 09:40:00,38.31,38.35,38.06,38.06,113934.0,36.9354,36.974,36.6944,36.6944,113934.0
2022-02-16 09:50:00,38.07,38.07,37.95,38.03,78624.0,36.704,36.704,36.5883,36.6654,78624.0
2022-02-16 10:00:00,38.02,38.08,37.96,37.96,68706.0,36.6558,36.7136,36.5979,36.5979,68706.0
2022-02-16 10:10:00,37.97,38.02,37.88,37.91,61546.0,36.6076,36.6558,36.5208,36.5497,61546.0
2022-02-16 10:20:00,37.91,38.04,37.9,38.02,41342.0,36.5497,36.6751,36.5401,36.6558,41342.0
2022-02-16 10:30:00,38.02,38.06,37.96,37.98,88420.0,36.6558,36.6944,36.5979,36.6172,88420.0
2022-02-16 10:40:00,37.98,38.01,37.91,37.92,57772.0,36.6172,36.6462,36.5497,36.5594,57772.0
2022-02-16 10:50:00,37.92,37.99,37.92,37.94,62184.0,36.5594,36.6269,36.5594,36.5787,62184.0
2022-02-16 11:00:00,37.95,37.99,37.88,37.98,248482.0,36.5883,36.6269,36.5208,36.6172,248482.0
2022-02-16 11:10:00,37.97,38.01,37.94,37.94,78340.0,36.6076,36.6462,36.5787,36.5787,78340.0
2022-02-16 11:20:00,37.94,38.07,37.9,38.03,70488.0,36.5787,36.704,36.5401,36.6654,70488.0
2022-02-16 11:30:00,38.02,38.1,38.01,38.02,168210.0,36.6558,36.7329,36.6462,36.6558,168210.0
2022-02-16 11:40:00,38.02,38.05,37.97,37.99,34894.0,36.6558,36.6847,36.6076,36.6269,34894.0
2022-02-16 11:50:00,37.99,38.02,37.96,37.98,46186.0,36.6269,36.6558,36.5979,36.6172,46186.0
2022-02-16 12:00:00,37.99,37.99,37.92,37.93,62164.0,36.6269,36.6269,36.5594,36.569,62164.0
2022-02-16 12:10:00,37.93,38.01,37.93,38.0,46652.0,36.569,36.6462,36.569,36.6365,46652.0
2022-02-16 12:20:00,38.01,38.05,37.99,38.01,43980.0,36.6462,36.6847,36.6269,36.6462,43980.0
2022-02-16 12:30:00,38.0,38.0,37.84,37.9,42680.0,36.6365,36.6365,36.4823,36.5401,42680.0
2022-02-16 12:40:00,37.91,37.94,37.88,37.92,36502.0,36.5497,36.5787,36.5208,36.5594,36502.0
2022-02-16 12:50:00,37.93,37.96,37.9,37.93,32410.0,36.569,36.5979,36.5401,36.569,32410.0
2022-02-16 13:00:00,37.92,37.93,37.87,37.91,33420.0,36.5594,36.569,36.5112,36.5497,33420.0
2022-02-16 13:10:00,37.91,37.95,37.9,37.94,29114.0,36.5497,36.5883,36.5401,36.5787,29114.0
2022-02-16 13:20:00,37.95,37.98,37.92,37.95,34144.0,36.5883,36.6172,36.5594,36.5883,34144.0
2022-02-16 13:30:00,37.95,37.99,37.94,37.98,23856.0,36.5883,36.6269,36.5787,36.6172,23856.0
2022-02-16 13:40:00,37.98,38.01,37.95,38.0,31152.0,36.6172,36.6462,36.5883,36.6365,31152.0
2022-02-16 13:50:00,38.01,38.04,37.98,38.01,93336.0,36.6462,36.6751,36.6172,36.6462,93336.0
2022-02-16 14:00:00,38.01,38.16,37.91,38.09,191676.0,36.6462,36.7908,36.5497,36.7233,191676.0
2022-02-16 14:10:00,38.09,38.17,38.06,38.17,90926.0,36.7233,36.8004,36.6944,36.8004,90926.0
2022-02-16 14:20:00,38.16,38.29,38.16,38.29,109526.0,36.7908,36.9161,36.7908,36.9161,109526.0
2022-02-16 14:30:00,38.3,38.4,38.24,38.27,107230.0,36.9257,37.0222,36.8679,36.8968,107230.0
2022-02-16 14:40:00,38.27,38.28,38.21,38.25,41814.0,36.8968,36.9065,36.839,36.8775,41814.0
2022-02-16 14:50:00,38.23,38.34,38.22,38.34,358724.0,36.8583,36.9643,36.8486,36.9643,358724.0
2022-02-16 15:00:00,38.34,38.46,38.34,38.44,99740.0,36.9643,37.08,36.9643,37.0607,99740.0
2022-02-16 15:10:00,38.45,38.53,38.41,38.51,124350.0,37.0704,37.1475,37.0318,37.1282,124350.0
2022-02-16 15:20:00,38.52,38.53,38.44,38.51,194948.0,37.1379,37.1475,37.0607,37.1282,194948.0
2022-02-16 15:30:00,38.51,38.52,38.42,38.51,218556.0,37.1282,37.1379,37.0414,37.1282,218556.0
2022-02-16 15:40:00,38.51,38.57,38.46,38.57,223858.0,37.1282,37.1861,37.08,37.1861,223858.0
2022-02-16 15:50:00,38.58,38.63,38.46,38.48,541814.0,37.1957,37.2439,37.08,37.0993,541814.0
2022-02-17 09:30:00,38.17,38.26,37.99,38.19,103776.0,36.8004,36.8872,36.6269,36.8197,103776.0
2022-02-17 09:40:00,38.21,38.23,38.02,38.06,37654.0,36.839,36.8583,36.6558,36.6944,37654.0
2022-02-17 09:50:00,38.05,38.05,37.83,37.92,45130.0,36.6847,36.6847,36.4726,36.5594,45130.0
2022-02-17 10:00:00,37.9,37.91,37.82,37.85,106808.0,36.5401,36.5497,36.463,36.4919,106808.0
2022-02-17 10:10:00,37.85,37.98,37.81,37.85,76086.0,36.4919,36.6172,36.4533,36.4919,76086.0
2022-02-17 10:20:00,37.84,37.84,37.72,37.72,42074.0,36.4823,36.4823,36.3666,36.3666,42074.0
2022-02-17 10:30:00,37.71,37.77,37.71,37.74,72438.0,36.3569,36.4148,36.3569,36.3858,72438.0
2022-02-17 10:40:00,37.74,37.85,37.71,37.83,78524.0,36.3858,36.4919,36.3569,36.4726,78524.0
2022-02-17 10:50:00,37.83,37.96,37.82,37.95,71360.0,36.4726,36.5979,36.463,36.5883,71360.0
2022-02-17 11:00:00,37.96,37.99,37.92,37.96,66678.0,36.5979,36.6269,36.5594,36.5979,66678.0
2022-02-17 11:10:00,37.96,38.09,37.96,38.06,56042.0,36.5979,36.7233,36.5979,36.6944,56042.0
2022-02-17 11:20:00,38.05,38.11,38.04,38.11,69438.0,36.6847,36.7426,36.6751,36.7426,69438.0
2022-02-17 11:30:00,38.11,38.12,38.04,38.05,54406.0,36.7426,36.7522,36.6751,36.6847,54406.0
2022-02-17 11:40:00,38.05,38.2,38.05,38.2,56628.0,36.6847,36.8293,36.6847,36.8293,56628.0
2022-02-17 11:50:00,38.19,38.2,38.06,38.06,39498.0,36.8197,36.8293,36.6944,36.6944,39498.0
2022-02-17 12:00:00,38.06,38.1,38.02,38.04,51294.0,36.6944,36.7329,36.6558,36.6751,51294.0
2022-02-17 12:10:00,38.04,38.12,38.03,38.11,26514.0,36.6751,36.7522,36.6654,36.7426,26514.0
2022-02-17 12:20:00,38.11,38.21,38.11,38.2,54132.0,36.7426,36.839,36.7426,36.8293,54132.0
2022-02-17 12:30:00,38.2,38.27,38.19,38.23,83108.0,36.8293,36.8968,36.8197,36.8583,83108.0
2022-02-17 12:40:00,38.23,38.25,38.16,38.2,54114.0,36.8583,36.8775,36.7908,36.8293,54114.0
2022-02-17 12:50:00,38.2,38.22,38.17,38.18,44354.0,36.8293,36.8486,36.8004,36.8101,44354.0
2022-02-17 13:00:00,38.19,38.19,38.14,38.17,52796.0,36.8197,36.8197,36.7715,36.8004,52796.0
2022-02-17 13:10:00,38.17,38.2,38.13,38.16,71638.0,36.8004,36.8293,36.7618,36.7908,71638.0
2022-02-17 13:20:00,38.16,38.18,38.1,38.14,67324.0,36.7908,36.8101,36.7329,36.7715,67324.0
2022-02-17 13:30:00,38.13,38.17,38.06,38.06,63912.0,36.7618,36.8004,36.6944,36.6944,63912.0
2022-02-17 13:40:00,38.07,38.08,38.04,38.06,61352.0,36.704,36.7136,36.6751,36.6944,61352.0
2022-02-17 13:50:00,38.05,38.07,38.03,38.06,52506.0,36.6847,36.704,36.6654,36.6944,52506.0
2022-02-17 14:00:00,38.07,38.07,37.95,37.97,72000.0,36.704,36.704,36.5883,36.6076,72000.0
2022-02-17 14:10:00,37.97,38.0,37.94,37.97,61820.0,36.6076,36.6365,36.5787,36.6076,61820.0
2022-02-17 14:20:00,37.96,37.97,37.91,37.94,57196.0,36.5979,36.6076,36.5497,36.5787,57196.0
2022-02-17 14:30:00,37.94,37.96,37.85,37.85,58702.0,36.5787,36.5979,36.4919,36.4919,58702.0
2022-02-17 14:40:00,37.85,37.9,37.81,37.88,58160.0,36.4919,36.5401,36.4533,36.5208,58160.0
2022-02-17 14:50:00,37.88,37.88,37.82,37.85,66264.0,36.5208,36.5208,36.463,36.4919,66264.0
2022-02-17 15:00:00,37.85,37.91,37.8,37.81,112450.0,36.4919,36.5497,36.4437,36.4533,112450.0
2022-02-17 15:10:00,37.8,37.84,37.76,37.84,89566.0,36.4437,36.4823,36.4051,36.4823,89566.0
2022-02-17 15:20:00,37.84,37.88,37.82,37.83,93464.0,36.4823,36.5208,36.463,36.4726,93464.0
2022-02-17 15:30:00,37.83,37.96,37.79,37.95,115928.0,36.4726,36.5979,36.434,36.5883,115928.0
2022-02-17 15:40:00,37.94,37.96,37.87,37.87,165696.0,36.5787,36.5979,36.5112,36.5112,165696.0
2022-02-17 15:50:00,37.88,37.88,37.72,37.73,470936.0,36.5208,36.5208,36.3666,36.3762,470936.0
2022-02-18 09:30:00,37.72,37.95,37.72,37.88,192716.0,36.3666,36.5883,36.3666,36.5208,192716.0
2022-02-18 09:40:00,37.84,37.92,37.68,37.92,50672.0,36.4823,36.5594,36.328,36.5594,50672.0
2022-02-18 09:50:00,37.94,38.21,37.93,38.13,79032.0,36.5787,36.839,36.569,36.7618,79032.0
2022-02-18 10:00:00,38.13,38.18,38.1,38.11,48090.0,36.7618,36.8101,36.7329,36.7426,48090.0
2022-02-18 10:10:00,38.1,38.21,38.07,38.16,54140.0,36.7329,36.839,36.704,36.7908,54140.0
2022-02-18 10:20:00,38.16,38.16,38.02,38.05,51584.0,36.7908,36.7908,36.6558,36.6847,51584.0
2022-02-18 10:30:00,38.05,38.1,37.99,38.08,56548.0,36.6847,36.7329,36.6269,36.7136,56548.0
2022-02-18 10:40:00,38.08,38.15,38.02,38.06,56662.0,36.7136,36.7811,36.6558,36.6944,56662.0
2022-02-18 10:50:00,38.09,38.15,38.02,38.06,56404.0,36.7233,36.7811,36.6558,36.6944,56404.0
2022-02-18 11:00:00,38.06,38.06,37.83,37.84,57192.0,36.6944,36.6944,36.4726,36.4823,57192.0
2022-02-18 11:10:00,37.84,37.95,37.81,37.94,52260.0,36.4823,36.5883,36.4533,36.5787,52260.0
2022-02-18 11:20:00,37.93,37.99,37.88,37.9,69182.0,36.569,36.6269,36.5208,36.5401,69182.0
2022-02-18 11:30:00,37.91,37.98,37.88,37.93,38178.0,36.5497,36.6172,36.5208,36.569,38178.0
2022-02-18 11:40:00,37.93,37.98,37.87,37.88,40712.0,36.569,36.6172,36.5112,36.5208,40712.0
2022-02-18 11:50:00,37.89,37.9,37.74,37.77,41642.0,36.5305,36.5401,36.3858,36.4148,41642.0
2022-02-18 12:00:00,37.76,37.8,37.71,37.8,54574.0,36.4051,36.4437,36.3569,36.4437,54574.0
2022-02-18 12:10:00,37.8,37.92,37.77,37.85,37848.0,36.4437,36.5594,36.4148,36.4919,37848.0
2022-02-18 12:20:00,37.87,37.88,37.79,37.85,33234.0,36.5112,36.5208,36.434,36.4919,33234.0
2022-02-18 12:30:00,37.85,37.87,37.69,37.71,108100.0,36.4919,36.5112,36.3376,36.3569,108100.0
2022-02-18 12:40:00,37.72,37.8,37.72,37.76,36152.0,36.3666,36.4437,36.3666,36.4051,36152.0
2022-02-18 12:50:00,37.77,37.82,37.74,37.77,33044.0,36.4148,36.463,36.3858,36.4148,33044.0
2022-02-18 13:00:00,37.78,37.82,37.74,37.8,38330.0,36.4244,36.463,36.3858,36.4437,38330.0
2022-02-18 13:10:00,37.79,37.81,37.73,37.76,40778.0,36.434,36.4533,36.3762,36.4051,40778.0
2022-02-18 13:20:00,37.76,37.87,37.76,37.81,40292.0,36.4051,36.5112,36.4051,36.4533,40292.0
2022-02-18 13:30:00,37.81,37.92,37.8,37.92,60242.0,36.4533,36.5594,36.4437,36.5594,60242.0
2022-02-18 13:40:00,37.91,37.94,37.86,37.92,36434.0,36.5497,36.5787,36.5015,36.5594,36434.0
2022-02-18 13:50:00,37.92,37.97,37.91,37.91,37630.0,36.5594,36.6076,36.5497,36.5497,37630.0
2022-02-18 14:00:00,37.91,37.96,37.87,37.88,55902.0,36.5497,36.5979,36.5112,36.5208,55902.0
2022-02-18 14:10:00,37.88,37.99,37.86,37.98,41406.0,36.5208,36.6269,36.5015,36.6172,41406.0
2022-02-18 14:20:00,37.97,38.13,37.97,38.1,79268.0,36.6076,36.7618,36.6076,36.7329,79268.0
2022-02-18 14:30:00,38.11,38.22,38.07,38.08,65386.0,36.7426,36.8486,36.704,36.7136,65386.0
2022-02-18 14:40:00,38.07,38.1,38.02,38.02,54716.0,36.704,36.7329,36.6558,36.6558,54716.0
2022-02-18 14:50:00,38.02,38.27,38.01,38.27,121706.0,36.6558,36.8968,36.6462,36.8968,121706.0
2022-02-18 15:00:00,38.27,38.3,38.2,38.24,141790.0,36.8968,36.9257,36.8293,36.8679,141790.0
2022-02-18 15:10:00,38.26,38.3,38.12,38.13,117810.0,36.8872,36.9257,36.7522,36.7618,117810.0
2022-02-18 15:20:00,38.13,38.2,38.09,38.14,114894.0,36.7618,36.8293,36.7233,36.7715,114894.0
2022-02-18 15:30:00,38.14,38.14,37.98,38.07,146920.0,36.7715,36.7715,36.6172,36.704,146920.0
2022-02-18 15:40:00,38.08,38.24,38.07,38.21,237916.0,36.7136,36.8679,36.704,36.839,237916.0
2022-02-18 15:50:00,38.2,38.27,38.02,38.12,963004.0,36.8293,36.8968,36.6558,36.7522,963004.0
2022-02-22 09:30:00,37.89,38.1,37.69,37.83,162122.0,36.5305,36.7329,36.3376,36.4726,162122.0
2022-02-22 09:40:00,37.81,38.06,37.74,38.05,78214.0,36.4533,36.6944,36.3858,36.6847,78214.0
2022-02-22 09:50:00,38.05,38.17,38.01,38.14,92670.0,36.6847,36.8004,36.6462,36.7715,92670.0
2022-02-22 10:00:00,38.15,38.18,38.02,38.09,128096.0,36.7811,36.8101,36.6558,36.7233,128096.0
2022-02-22 10:10:00,38.08,38.13,37.98,38.07,109010.0,36.7136,36.7618,36.6172,36.704,109010.0
2022-02-22 10:20:00,38.07,38.1,37.96,38.09,94146.0,36.704,36.7329,36.5979,36.7233,94146.0
2022-02-22 10:30:00,38.1,38.12,37.93,37.94,84926.0,36.7329,36.7522,36.569,36.5787,84926.0
2022-02-22 10:40:00,37.95,37.97,37.85,37.88,78164.0,36.5883,36.6076,36.4919,36.5208,78164.0
2022-02-22 10:50:00,37.87,37.88,37.71,37.74,76024.0,36.5112,36.5208,36.3569,36.3858,76024.0
2022-02-22 11:00:00,37.73,37.85,37.73,37.83,86174.0,36.3762,36.4919,36.3762,36.4726,86174.0
2022-02-22 11:10:00,37.83,37.9,37.77,37.79,47660.0,36.4726,36.5401,36.4148,36.434,47660.0
2022-02-22 11:20:00,37.78,37.93,37.76,37.87,75094.0,36.4244,36.569,36.4051,36.5112,75094.0
2022-02-22 11:30:00,37.88,37.93,37.83,37.86,55510.0,36.5208,36.569,36.4726,36.5015,55510.0
2022-02-22 11:40:00,37.85,37.93,37.85,37.91,118710.0,36.4919,36.569,36.4919,36.5497,118710.0
2022-02-22 11:50:00,37.91,37.96,37.83,37.96,100038.0,36.5497,36.5979,36.4726,36.5979,100038.0
2022-02-22 12:00:00,37.95,37.98,37.91,37.94,47160.0,36.5883,36.6172,36.5497,36.5787,47160.0
2022-02-22 12:10:00,37.95,37.95,37.75,37.77,55240.0,36.5883,36.5883,36.3955,36.4148,55240.0
2022-02-22 12:20:00,37.78,37.82,37.74,37.78,22132.0,36.4244,36.463,36.3858,36.4244,22132.0
2022-02-22 12:30:00,37.76,37.79,37.72,37.74,32364.0,36.4051,36.434,36.3666,36.3858,32364.0
2022-02-22 12:40:00,37.73,37.75,37.67,37.68,31160.0,36.3762,36.3955,36.3184,36.328,31160.0
2022-02-22 12:50:00,37.68,37.74,37.68,37.69,31146.0,36.328,36.3858,36.328,36.3376,31146.0
2022-02-22 13:00:00,37.7,37.71,37.63,37.68,38056.0,36.3473,36.3569,36.2798,36.328,38056.0
2022-02-22 13:10:00,37.69,37.71,37.55,37.56,48668.0,36.3376,36.3569,36.2027,36.2123,48668.0
2022-02-22 13:20:00,37.54,37.6,37.54,37.56,31140.0,36.193,36.2509,36.193,36.2123,31140.0
2022-02-22 13:30:00,37.56,37.6,37.5,37.51,30756.0,36.2123,36.2509,36.1545,36.1641,30756.0
2022-02-22 13:40:00,37.52,37.56,37.4,37.41,37760.0,36.1737,36.2123,36.058,36.0677,37760.0
2022-02-22 13:50:00,37.4,37.42,37.33,37.38,35208.0,36.058,36.0773,35.9906,36.0388,35208.0
2022-02-22 14:00:00,37.38,37.39,37.3,37.3,40304.0,36.0388,36.0484,35.9616,35.9616,40304.0
2022-02-22 14:10:00,37.31,37.41,37.27,37.39,86224.0,35.9713,36.0677,35.9327,36.0484,86224.0
2022-02-22 14:20:00,37.4,37.49,37.27,37.46,80714.0,36.058,36.1448,35.9327,36.1159,80714.0
2022-02-22 14:30:00,37.45,37.57,37.41,37.48,86842.0,36.1062,36.2219,36.0677,36.1352,86842.0
2022-02-22 14:40:00,37.49,37.56,37.35,37.55,77328.0,36.1448,36.2123,36.0098,36.2027,77328.0
2022-02-22 14:50:00,37.56,37.74,37.54,37.65,186164.0,36.2123,36.3858,36.193,36.2991,186164.0
2022-02-22 15:00:00,37.66,37.81,37.66,37.68,112018.0,36.3087,36.4533,36.3087,36.328,112018.0
2022-02-22 15:10:00,37.7,37.79,37.69,37.72,115040.0,36.3473,36.434,36.3376,36.3666,115040.0
2022-02-22 15:20:00,37.71,37.74,37.6,37.69,121814.0,36.3569,36.3858,36.2509,36.3376,121814.0
2022-02-22 15:30:00,37.69,37.69,37.58,37.67,133184.0,36.3376,36.3376,36.2316,36.3184,133184.0
2022-02-22 15:40:00,37.68,37.69,37.42,37.44,199172.0,36.328,36.3376,36.0773,36.0966,199172.0
2022-02-22 15:50:00,37.44,37.51,37.29,37.47,604838.0,36.0966,36.1641,35.952,36.1255,604838.0
2022-02-23 09:30:00,37.7,37.88,37.56,37.62,137956.0,36.3473,36.5208,36.2123,36.2701,137956.0
2022-02-23 09:40:00,37.61,37.63,37.47,37.51,68182.0,36.2605,36.2798,36.1255,36.1641,68182.0
2022-02-23 09:50:00,37.5,37.5,37.41,37.46,126226.0,36.1545,36.1545,36.0677,36.1159,126226.0
2022-02-23 10:00:00,37.46,37.46,37.32,37.35,39076.0,36.1159,36.1159,35.9809,36.0098,39076.0
2022-02-23 10:10:00,37.34,37.4,37.32,37.33,52964.0,36.0002,36.058,35.9809,35.9906,52964.0
2022-02-23 10:20:00,37.33,37.39,37.18,37.21,31104.0,35.9906,36.0484,35.8459,35.8749,31104.0
2022-02-23 10:30:00,37.2,37.32,37.16,37.28,70398.0,35.8652,35.9809,35.8267,35.9423,70398.0
2022-02-23 10:40:00,37.29,37.3,37.24,37.26,31330.0,35.952,35.9616,35.9038,35.9231,31330.0
2022-02-23 10:50:00,37.26,37.3,37.2,37.26,100814.0,35.9231,35.9616,35.8652,35.9231,100814.0
2022-02-23 11:00:00,37.23,37.27,37.13,37.16,53940.0,35.8941,35.9327,35.7977,35.8267,53940.0
2022-02-23 11:10:00,37.16,37.23,37.13,37.18,41700.0,35.8267,35.8941,35.7977,35.8459,41700.0
2022-02-23 11:20:00,37.18,37.29,37.18,37.24,39702.0,35.8459,35.952,35.8459,35.9038,39702.0
2022-02-23 11:30:00,37.25,37.43,37.24,37.38,42684.0,35.9134,36.087,35.9038,36.0388,42684.0
2022-02-23 11:40:00,37.38,37.4,37.3,37.35,51934.0,36.0388,36.058,35.9616,36.0098,51934.0
2022-02-23 11:50:00,37.37,37.46,37.34,37.46,43658.0,36.0291,36.1159,36.0002,36.1159,43658.0
2022-02-23 12:00:00,37.46,37.49,37.38,37.49,45668.0,36.1159,36.1448,36.0388,36.1448,45668.0
2022-02-23 12:10:00,37.51,37.58,37.44,37.57,35572.0,36.1641,36.2316,36.0966,36.2219,35572.0
2022-02-23 12:20:00,37.57,37.59,37.54,37.56,53980.0,36.2219,36.2412,36.193,36.2123,53980.0
2022-02-23 12:30:00,37.57,37.58,37.47,37.51,91932.0,36.2219,36.2316,36.1255,36.1641,91932.0
2022-02-23 12:40:00,37.51,37.59,37.48,37.54,72398.0,36.1641,36.2412,36.1352,36.193,72398.0
2022-02-23 12:50:00,37.54,37.55,37.43,37.46,53232.0,36.193,36.2027,36.087,36.1159,53232.0
2022-02-23 13:00:00,37.47,37.47,37.28,37.34,53420.0,36.1255,36.1255,35.9423,36.0002,53420.0
2022-02-23 13:10:00,37.34,37.34,37.2,37.26,62648.0,36.0002,36.0002,35.8652,35.9231,62648.0
2022-02-23 13:20:00,37.24,37.27,37.15,37.15,51122.0,35.9038,35.9327,35.817,35.817,51122.0
2022-02-23 13:30:00,37.17,37.24,37.12,37.24,84580.0,35.8363,35.9038,35.7881,35.9038,84580.0
2022-02-23 13:40:00,37.23,37.32,37.21,37.29,58588.0,35.8941,35.9809,35.8749,35.952,58588.0
2022-02-23 13:50:00,37.27,37.29,37.13,37.2,53982.0,35.9327,35.952,35.7977,35.8652,53982.0
2022-02-23 14:00:00,37.2,37.23,37.1,37.16,39624.0,35.8652,35.8941,35.7688,35.8267,39624.0
2022-02-23 14:10:00,37.17,37.19,37.06,37.14,53630.0,35.8363,35.8556,35.7302,35.8074,53630.0
2022-02-23 14:20:00,37.15,37.16,36.99,37.02,109612.0,35.817,35.8267,35.6628,35.6917,109612.0
2022-02-23 14:30:00,37.02,37.06,36.99,37.03,480308.0,35.6917,35.7302,35.6628,35.7013,480308.0
2022-02-23 14:40:00,37.01,37.07,36.92,37.02,77552.0,35.682,35.7399,35.5953,35.6917,77552.0
2022-02-23 14:50:00,37.01,37.05,36.94,36.97,105232.0,35.682,35.7206,35.6145,35.6435,105232.0
2022-02-23 15:00:00,36.96,36.98,36.82,36.85,91386.0,35.6338,35.6531,35.4989,35.5278,91386.0
2022-02-23 15:10:00,36.85,36.85,36.74,36.81,160286.0,35.5278,35.5278,35.4217,35.4892,160286.0
2022-02-23 15:20:00,36.81,36.92,36.75,36.9,155526.0,35.4892,35.5953,35.4314,35.576,155526.0
2022-02-23 15:30:00,36.89,36.92,36.79,36.79,125034.0,35.5663,35.5953,35.4699,35.4699,125034.0
2022-02-23 15:40:00,36.78,36.83,36.72,36.73,214498.0,35.4603,35.5085,35.4024,35.4121,214498.0
2022-02-23 15:50:00,36.72,36.88,36.68,36.83,712734.0,35.4024,35.5567,35.3639,35.5085,712734.0
2022-02-24 09:30:00,35.81,36.13,35.55,36.13,240374.0,34.5251,34.8336,34.2744,34.8336,240374.0
2022-02-24 09:40:00,36.12,36.4,35.99,36.4,141844.0,34.824,35.0939,34.6986,35.0939,141844.0
2022-02-24 09:50:00,36.4,36.52,36.35,36.41,137242.0,35.0939,35.2096,35.0457,35.1036,137242.0
2022-02-24 10:00:00,36.41,36.41,36.16,36.38,118190.0,35.1036,35.1036,34.8625,35.0746,118190.0
2022-02-24 10:10:00,36.4,36.57,36.35,36.55,87900.0,35.0939,35.2578,35.0457,35.2385,87900.0
2022-02-24 10:20:00,36.55,36.65,36.37,36.4,78222.0,35.2385,35.335,35.065,35.0939,78222.0
2022-02-24 10:30:00,36.38,36.59,36.3,36.43,86186.0,35.0746,35.2771,34.9975,35.1228,86186.0
2022-02-24 10:40:00,36.41,36.58,36.32,36.57,86744.0,35.1036,35.2675,35.0168,35.2578,86744.0
2022-02-24 10:50:00,36.58,36.68,36.45,36.59,45820.0,35.2675,35.3639,35.1421,35.2771,45820.0
2022-02-24 11:00:00,36.6,36.82,36.54,36.78,75052.0,35.2867,35.4989,35.2289,35.4603,75052.0
2022-02-24 11:10:00,36.77,36.9,36.7,36.85,67314.0,35.4506,35.576,35.3832,35.5278,67314.0
2022-02-24 11:20:00,36.88,36.89,36.73,36.77,52808.0,35.5567,35.5663,35.4121,35.4506,52808.0
2022-02-24 11:30:00,36.77,36.86,36.71,36.79,53152.0,35.4506,35.5374,35.3928,35.4699,53152.0
2022-02-24 11:40:00,36.8,36.8,36.66,36.76,64578.0,35.4796,35.4796,35.3446,35.441,64578.0
2022-02-24 11:50:00,36.76,36.96,36.75,36.93,86722.0,35.441,35.6338,35.4314,35.6049,86722.0
2022-02-24 12:00:00,36.94,36.95,36.79,36.8,47076.0,35.6145,35.6242,35.4699,35.4796,47076.0
2022-02-24 12:10:00,36.8,36.84,36.66,36.73,53350.0,35.4796,35.5181,35.3446,35.4121,53350.0
2022-02-24 12:20:00,36.75,36.8,36.61,36.8,94222.0,35.4314,35.4796,35.2964,35.4796,94222.0
2022-02-24 12:30:00,36.8,36.9,36.69,36.87,101238.0,35.4796,35.576,35.3735,35.5471,101238.0
2022-02-24 12:40:00,36.87,36.94,36.78,36.8,84176.0,35.5471,35.6145,35.4603,35.4796,84176.0
2022-02-24 12:50:00,36.79,36.83,36.71,36.73,65138.0,35.4699,35.5085,35.3928,35.4121,65138.0
2022-02-24 13:00:00,36.71,36.82,36.62,36.79,70228.0,35.3928,35.4989,35.306,35.4699,70228.0
2022-02-24 13:10:00,36.78,36.87,36.74,36.79,76154.0,35.4603,35.5471,35.4217,35.4699,76154.0
2022-02-24 13:20:00,36.77,36.82,36.56,36.58,129338.0,35.4506,35.4989,35.2482,35.2675,129338.0
2022-02-24 13:30:00,36.59,36.74,36.58,36.74,94200.0,35.2771,35.4217,35.2675,35.4217,94200.0
2022-02-24 13:40:00,36.73,36.84,36.6,36.83,104772.0,35.4121,35.5181,35.2867,35.5085,104772.0
2022-02-24 13:50:00,36.83,36.88,36.63,36.68,145834.0,35.5085,35.5567,35.3157,35.3639,145834.0
2022-02-24 14:00:00,36.69,36.76,36.62,36.63,62494.0,35.3735,35.441,35.306,35.3157,62494.0
2022-02-24 14:10:00,36.65,36.83,36.65,36.8,87088.0,35.335,35.5085,35.335,35.4796,87088.0
2022-02-24 14:20:00,36.8,36.9,36.79,36.85,73244.0,35.4796,35.576,35.4699,35.5278,73244.0
2022-02-24 14:30:00,36.84,37.04,36.84,37.02,94082.0,35.5181,35.711,35.5181,35.6917,94082.0
2022-02-24 14:40:00,37.02,37.1,36.95,37.1,104832.0,35.6917,35.7688,35.6242,35.7688,104832.0
2022-02-24 14:50:00,37.09,37.14,37.02,37.14,51522.0,35.7592,35.8074,35.6917,35.8074,51522.0
2022-02-24 15:00:00,37.14,37.26,37.08,37.21,118318.0,35.8074,35.9231,35.7495,35.8749,118318.0
2022-02-24 15:10:00,37.21,37.26,37.19,37.24,69390.0,35.8749,35.9231,35.8556,35.9038,69390.0
2022-02-24 15:20:00,37.24,37.29,37.16,37.18,103982.0,35.9038,35.952,35.8267,35.8459,103982.0
2022-02-24 15:30:00,37.19,37.52,37.16,37.5,87010.0,35.8556,36.1737,35.8267,36.1545,87010.0
2022-02-24 15:40:00,37.52,37.52,37.38,37.41,176072.0,36.1737,36.1737,36.0388,36.0677,176072.0
2022-02-24 15:50:00,37.42,37.63,37.42,37.54,538342.0,36.0773,36.2798,36.0773,36.193,538342.0
2022-02-25 09:30:00,37.6,37.86,37.47,37.85,121228.0,36.2509,36.5015,36.1255,36.4919,121228.0
2022-02-25 09:40:00,37.83,37.91,37.67,37.69,37064.0,36.4726,36.5497,36.3184,36.3376,37064.0
2022-02-25 09:50:00,37.69,37.72,37.51,37.52,44920.0,36.3376,36.3666,36.1641,36.1737,44920.0
2022-02-25 10:00:00,37.49,37.59,37.43,37.58,45958.0,36.1448,36.2412,36.087,36.2316,45958.0
2022-02-25 10:10:00,37.55,37.63,37.47,37.6,31574.0,36.2027,36.2798,36.1255,36.2509,31574.0
2022-02-25 10:20:00,37.59,37.73,37.5,37.71,39526.0,36.2412,36.3762,36.1545,36.3569,39526.0
2022-02-25 10:30:00,37.7,37.74,37.55,37.62,43364.0,36.3473,36.3858,36.2027,36.2701,43364.0
2022-02-25 10:40:00,37.63,37.89,37.63,37.89,47354.0,36.2798,36.5305,36.2798,36.5305,47354.0
2022-02-25 10:50:00,37.88,37.94,37.83,37.89,52550.0,36.5208,36.5787,36.4726,36.5305,52550.0
2022-02-25 11:00:00,37.88,37.99,37.8,37.96,35742.0,36.5208,36.6269,36.4437,36.5979,35742.0
2022-02-25 11:10:00,37.95,38.05,37.94,38.04,31738.0,36.5883,36.6847,36.5787,36.6751,31738.0
2022-02-25 11:20:00,38.05,38.1,38.02,38.08,41162.0,36.6847,36.7329,36.6558,36.7136,41162.0
2022-02-25 11:30:00,38.09,38.12,38.0,38.06,59534.0,36.7233,36.7522,36.6365,36.6944,59534.0
2022-02-25 11:40:00,38.06,38.12,38.01,38.12,29704.0,36.6944,36.7522,36.6462,36.7522,29704.0
2022-02-25 11:50:00,38.12,38.24,38.1,38.23,26592.0,36.7522,36.8679,36.7329,36.8583,26592.0
2022-02-25 12:00:00,38.23,38.24,38.16,38.16,32104.0,36.8583,36.8679,36.7908,36.7908,32104.0
2022-02-25 12:10:00,38.15,38.21,38.12,38.2,23152.0,36.7811,36.839,36.7522,36.8293,23152.0
2022-02-25 12:20:00,38.2,38.27,38.16,38.27,31344.0,36.8293,36.8968,36.7908,36.8968,31344.0
2022-02-25 12:30:00,38.29,38.35,38.27,38.31,29516.0,36.9161,36.974,36.8968,36.9354,29516.0
2022-02-25 12:40:00,38.32,38.37,38.29,38.35,24464.0,36.945,36.9932,36.9161,36.974,24464.0
2022-02-25 12:50:00,38.34,38.34,38.23,38.29,27414.0,36.9643,36.9643,36.8583,36.9161,27414.0
2022-02-25 13:00:00,38.29,38.35,38.26,38.29,38122.0,36.9161,36.974,36.8872,36.9161,38122.0
2022-02-25 13:10:00,38.3,38.33,38.22,38.3,93254.0,36.9257,36.9547,36.8486,36.9257,93254.0
2022-02-25 13:20:00,38.3,38.34,38.27,38.32,84074.0,36.9257,36.9643,36.8968,36.945,84074.0
2022-02-25 13:30:00,38.33,38.38,38.27,38.35,34574.0,36.9547,37.0029,36.8968,36.974,34574.0
2022-02-25 13:40:00,38.35,38.45,38.35,38.45,42308.0,36.974,37.0704,36.974,37.0704,42308.0
2022-02-25 13:50:00,38.45,38.47,38.34,38.39,45660.0,37.0704,37.0896,36.9643,37.0125,45660.0
2022-02-25 14:00:00,38.4,38.47,38.31,38.35,41890.0,37.0222,37.0896,36.9354,36.974,41890.0
2022-02-25 14:10:00,38.37,38.38,38.3,38.34,41868.0,36.9932,37.0029,36.9257,36.9643,41868.0
2022-02-25 14:20:00,38.34,38.39,38.34,38.35,76958.0,36.9643,37.0125,36.9643,36.974,76958.0
2022-02-25 14:30:00,38.37,38.4,38.24,38.29,74696.0,36.9932,37.0222,36.8679,36.9161,74696.0
2022-02-25 14:40:00,38.28,38.33,38.27,38.3,32000.0,36.9065,36.9547,36.8968,36.9257,32000.0
2022-02-25 14:50:00,38.27,38.36,38.19,38.29,35480.0,36.8968,36.9836,36.8197,36.9161,35480.0
2022-02-25 15:00:00,38.3,38.3,38.18,38.23,75708.0,36.9257,36.9257,36.8101,36.8583,75708.0
2022-02-25 15:10:00,38.23,38.3,38.17,38.3,96408.0,36.8583,36.9257,36.8004,36.9257,96408.0
2022-02-25 15:20:00,38.31,38.4,38.3,38.34,52222.0,36.9354,37.0222,36.9257,36.9643,52222.0
2022-02-25 15:30:00,38.34,38.4,38.28,38.35,63580.0,36.9643,37.0222,36.9065,36.974,63580.0
2022-02-25 15:40:00,38.35,38.42,38.31,38.35,116408.0,36.974,37.0414,36.9354,36.974,116408.0
2022-02-25 15:50:00,38.35,38.44,38.35,38.43,338788.0,36.974,37.0607,36.974,37.0511,338788.0
2022-02-28 09:30:00,37.85,37.99,37.75,37.9,142960.0,36.4919,36.6269,36.3955,36.5401,142960.0
2022-02-28 09:40:00,37.88,37.9,37.72,37.87,64816.0,36.5208,36.5401,36.3666,36.5112,64816.0
2022-02-28 09:50:00,37.88,37.97,37.85,37.94,43222.0,36.5208,36.6076,36.4919,36.5787,43222.0
2022-02-28 10:00:00,37.98,37.98,37.79,37.85,61562.0,36.6172,36.6172,36.434,36.4919,61562.0
2022-02-28 10:10:00,37.85,37.88,37.73,37.76,36976.0,36.4919,36.5208,36.3762,36.4051,36976.0
2022-02-28 10:20:00,37.77,37.83,37.72,37.76,29682.0,36.4148,36.4726,36.3666,36.4051,29682.0
2022-02-28 10:30:00,37.76,37.88,37.74,37.87,41648.0,36.4051,36.5208,36.3858,36.5112,41648.0
2022-02-28 10:40:00,37.86,37.98,37.85,37.97,40826.0,36.5015,36.6172,36.4919,36.6076,40826.0
2022-02-28 10:50:00,37.98,38.14,37.96,38.11,106712.0,36.6172,36.7715,36.5979,36.7426,106712.0
2022-02-28 11:00:00,38.12,38.14,38.06,38.09,41534.0,36.7522,36.7715,36.6944,36.7233,41534.0
2022-02-28 11:10:00,38.08,38.16,38.06,38.1,59184.0,36.7136,36.7908,36.6944,36.7329,59184.0
2022-02-28 11:20:00,38.11,38.19,38.1,38.15,63848.0,36.7426,36.8197,36.7329,36.7811,63848.0
2022-02-28 11:30:00,38.13,38.2,38.04,38.04,38898.0,36.7618,36.8293,36.6751,36.6751,38898.0
2022-02-28 11:40:00,38.03,38.07,37.96,38.01,38852.0,36.6654,36.704,36.5979,36.6462,38852.0
2022-02-28 11:50:00,38.01,38.09,37.97,38.09,26652.0,36.6462,36.7233,36.6076,36.7233,26652.0
2022-02-28 12:00:00,38.07,38.13,37.93,37.93,78260.0,36.704,36.7618,36.569,36.569,78260.0
2022-02-28 12:10:00,37.91,37.92,37.77,37.82,52794.0,36.5497,36.5594,36.4148,36.463,52794.0
2022-02-28 12:20:00,37.82,37.84,37.72,37.84,31608.0,36.463,36.4823,36.3666,36.4823,31608.0
2022-02-28 12:30:00,37.84,37.87,37.77,37.79,28868.0,36.4823,36.5112,36.4148,36.434,28868.0
2022-02-28 12:40:00,37.8,37.83,37.7,37.77,36992.0,36.4437,36.4726,36.3473,36.4148,36992.0
2022-02-28 12:50:00,37.77,37.8,37.7,37.77,38286.0,36.4148,36.4437,36.3473,36.4148,38286.0
2022-02-28 13:00:00,37.77,37.95,37.77,37.94,35428.0,36.4148,36.5883,36.4148,36.5787,35428.0
2022-02-28 13:10:00,37.92,37.97,37.82,37.84,40766.0,36.5594,36.6076,36.463,36.4823,40766.0
2022-02-28 13:20:00,37.83,37.85,37.76,37.84,29526.0,36.4726,36.4919,36.4051,36.4823,29526.0
2022-02-28 13:30:00,37.83,37.87,37.77,37.85,24270.0,36.4726,36.5112,36.4148,36.4919,24270.0
2022-02-28 13:40:00,37.85,37.91,37.81,37.88,31992.0,36.4919,36.5497,36.4533,36.5208,31992.0
2022-02-28 13:50:00,37.89,37.97,37.89,37.93,25568.0,36.5305,36.6076,36.5305,36.569,25568.0
2022-02-28 14:00:00,37.92,37.93,37.6,37.6,40468.0,36.5594,36.569,36.2509,36.2509,40468.0
2022-02-28 14:10:00,37.6,37.72,37.57,37.71,37772.0,36.2509,36.3666,36.2219,36.3569,37772.0
2022-02-28 14:20:00,37.71,37.71,37.57,37.6,28396.0,36.3569,36.3569,36.2219,36.2509,28396.0
2022-02-28 14:30:00,37.61,37.69,37.54,37.61,30506.0,36.2605,36.3376,36.193,36.2605,30506.0
2022-02-28 14:40:00,37.63,37.76,37.6,37.67,56884.0,36.2798,36.4051,36.2509,36.3184,56884.0
2022-02-28 14:50:00,37.69,37.74,37.67,37.7,68578.0,36.3376,36.3858,36.3184,36.3473,68578.0
2022-02-28 15:00:00,37.7,37.71,37.56,37.64,105952.0,36.3473,36.3569,36.2123,36.2894,105952.0
2022-02-28 15:10:00,37.61,37.67,37.54,37.64,51542.0,36.2605,36.3184,36.193,36.2894,51542.0
2022-02-28 15:20:00,37.65,37.79,37.65,37.7,103158.0,36.2991,36.434,36.2991,36.3473,103158.0
2022-02-28 15:30:00,37.7,37.7,37.52,37.56,137160.0,36.3473,36.3473,36.1737,36.2123,137160.0
2022-02-28 15:40:00,37.56,37.85,37.56,37.82,171386.0,36.2123,36.4919,36.2123,36.463,171386.0
2022-02-28 15:50:00,37.8,38.02,37.8,38.0,507960.0,36.4437,36.6558,36.4437,36.6365,507960.0
2022-03-01 09:30:00,37.99,37.99,37.73,37.87,112792.0,36.6269,36.6269,36.3762,36.5112,112792.0
2022-03-01 09:40:00,37.87,37.88,37.61,37.73,89858.0,36.5112,36.5208,36.2605,36.3762,89858.0
2022-03-01 09:50:00,37.73,37.73,37.49,37.49,62328.0,36.3762,36.3762,36.1448,36.1448,62328.0
2022-03-01 10:00:00,37.51,37.6,37.4,37.4,61310.0,36.1641,36.2509,36.058,36.058,61310.0
2022-03-01 10:10:00,37.38,37.55,37.35,37.49,71014.0,36.0388,36.2027,36.0098,36.1448,71014.0
2022-03-01 10:20:00,37.51,37.55,37.33,37.39,43492.0,36.1641,36.2027,35.9906,36.0484,43492.0
2022-03-01 10:30:00,37.38,37.38,37.18,37.18,41456.0,36.0388,36.0388,35.8459,35.8459,41456.0
2022-03-01 10:40:00,37.17,37.17,37.08,37.16,46922.0,35.8363,35.8363,35.7495,35.8267,46922.0
2022-03-01 10:50:00,37.16,37.24,37.15,37.24,47700.0,35.8267,35.9038,35.817,35.9038,47700.0
2022-03-01 11:00:00,37.23,37.43,37.22,37.38,61272.0,35.8941,36.087,35.8845,36.0388,61272.0
2022-03-01 11:10:00,37.39,37.5,37.38,37.41,82050.0,36.0484,36.1545,36.0388,36.0677,82050.0
2022-03-01 11:20:00,37.42,37.52,37.41,37.46,76412.0,36.0773,36.1737,36.0677,36.1159,76412.0
2022-03-01 11:30:00,37.44,37.44,37.24,37.26,47604.0,36.0966,36.0966,35.9038,35.9231,47604.0
2022-03-01 11:40:00,37.25,37.3,37.06,37.14,47968.0,35.9134,35.9616,35.7302,35.8074,47968.0
2022-03-01 11:50:00,37.16,37.17,37.05,37.08,36490.0,35.8267,35.8363,35.7206,35.7495,36490.0
2022-03-01 12:00:00,37.08,37.1,36.98,36.98,36440.0,35.7495,35.7688,35.6531,35.6531,36440.0
2022-03-01 12:10:00,36.97,37.13,36.93,37.1,43342.0,35.6435,35.7977,35.6049,35.7688,43342.0
2022-03-01 12:20:00,37.1,37.12,37.05,37.09,38266.0,35.7688,35.7881,35.7206,35.7592,38266.0
2022-03-01 12:30:00,37.1,37.15,37.06,37.09,38124.0,35.7688,35.817,35.7302,35.7592,38124.0
2022-03-01 12:40:00,37.1,37.26,37.1,37.22,53318.0,35.7688,35.9231,35.7688,35.8845,53318.0
2022-03-01 12:50:00,37.21,37.24,37.12,37.17,41880.0,35.8749,35.9038,35.7881,35.8363,41880.0
2022-03-01 13:00:00,37.15,37.21,37.08,37.1,52976.0,35.817,35.8749,35.7495,35.7688,52976.0
2022-03-01 13:10:00,37.1,37.1,36.96,36.96,39236.0,35.7688,35.7688,35.6338,35.6338,39236.0
2022-03-01 13:20:00,36.97,36.99,36.84,36.85,36802.0,35.6435,35.6628,35.5181,35.5278,36802.0
2022-03-01 13:30:00,36.84,36.92,36.81,36.92,32052.0,35.5181,35.5953,35.4892,35.5953,32052.0
2022-03-01 13:40:00,36.91,36.92,36.82,36.88,40844.0,35.5856,35.5953,35.4989,35.5567,40844.0
2022-03-01 13:50:00,36.88,36.96,36.87,36.92,40780.0,35.5567,35.6338,35.5471,35.5953,40780.0
2022-03-01 14:00:00,36.92,36.96,36.85,36.89,50546.0,35.5953,35.6338,35.5278,35.5663,50546.0
2022-03-01 14:10:00,36.88,36.92,36.77,36.91,61754.0,35.5567,35.5953,35.4506,35.5856,61754.0
2022-03-01 14:20:00,36.91,37.05,36.88,37.03,48092.0,35.5856,35.7206,35.5567,35.7013,48092.0
2022-03-01 14:30:00,37.04,37.1,36.99,37.1,52548.0,35.711,35.7688,35.6628,35.7688,52548.0
2022-03-01 14:40:00,37.09,37.15,37.05,37.06,55262.0,35.7592,35.817,35.7206,35.7302,55262.0
2022-03-01 14:50:00,37.05,37.06,36.93,36.96,62208.0,35.7206,35.7302,35.6049,35.6338,62208.0
2022-03-01 15:00:00,36.98,37.22,36.94,37.19,86256.0,35.6531,35.8845,35.6145,35.8556,86256.0
2022-03-01 15:10:00,37.2,37.2,37.01,37.02,69886.0,35.8652,35.8652,35.682,35.6917,69886.0
2022-03-01 15:20:00,37.02,37.05,36.97,36.98,76452.0,35.6917,35.7206,35.6435,35.6531,76452.0
2022-03-01 15:30:00,36.96,37.01,36.9,36.96,86858.0,35.6338,35.682,35.576,35.6338,86858.0
2022-03-01 15:40:00,36.95,37.0,36.79,36.79,131518.0,35.6242,35.6724,35.4699,35.4699,131518.0
2022-03-01 15:50:00,36.8,37.1,36.76,37.07,531930.0,35.4796,35.7688,35.441,35.7399,531930.0
2022-03-02 09:30:00,37.37,37.54,37.32,37.45,103128.0,36.0291,36.193,35.9809,36.1062,103128.0
2022-03-02 09:40:00,37.47,37.61,37.43,37.54,34716.0,36.1255,36.2605,36.087,36.193,34716.0
2022-03-02 09:50:00,37.52,37.59,37.46,37.53,124678.0,36.1737,36.2412,36.1159,36.1834,124678.0
2022-03-02 10:00:00,37.53,37.57,37.24,37.27,52130.0,36.1834,36.2219,35.9038,35.9327,52130.0
2022-03-02 10:10:00,37.3,37.42,37.27,37.4,47794.0,35.9616,36.0773,35.9327,36.058,47794.0
2022-03-02 10:20:00,37.41,37.71,37.4,37.63,69600.0,36.0677,36.3569,36.058,36.2798,69600.0
2022-03-02 10:30:00,37.63,37.72,37.52,37.71,71074.0,36.2798,36.3666,36.1737,36.3569,71074.0
2022-03-02 10:40:00,37.71,37.73,37.59,37.72,61974.0,36.3569,36.3762,36.2412,36.3666,61974.0
2022-03-02 10:50:00,37.73,37.76,37.59,37.69,57456.0,36.3762,36.4051,36.2412,36.3376,57456.0
2022-03-02 11:00:00,37.69,37.91,37.62,37.91,77442.0,36.3376,36.5497,36.2701,36.5497,77442.0
2022-03-02 11:10:00,37.92,37.96,37.88,37.92,121150.0,36.5594,36.5979,36.5208,36.5594,121150.0
2022-03-02 11:20:00,37.92,38.06,37.88,37.96,86282.0,36.5594,36.6944,36.5208,36.5979,86282.0
2022-03-02 11:30:00,37.97,38.07,37.88,37.97,58612.0,36.6076,36.704,36.5208,36.6076,58612.0
2022-03-02 11:40:00,37.96,38.0,37.9,37.94,39056.0,36.5979,36.6365,36.5401,36.5787,39056.0
2022-03-02 11:50:00,37.95,38.02,37.94,38.02,61610.0,36.5883,36.6558,36.5787,36.6558,61610.0
2022-03-02 12:00:00,38.01,38.06,37.95,38.04,35116.0,36.6462,36.6944,36.5883,36.6751,35116.0
2022-03-02 12:10:00,38.05,38.1,38.01,38.02,41558.0,36.6847,36.7329,36.6462,36.6558,41558.0
2022-03-02 12:20:00,38.02,38.07,37.95,38.06,24590.0,36.6558,36.704,36.5883,36.6944,24590.0
2022-03-02 12:30:00,38.05,38.11,38.04,38.09,50222.0,36.6847,36.7426,36.6751,36.7233,50222.0
2022-03-02 12:40:00,38.08,38.09,38.01,38.04,41534.0,36.7136,36.7233,36.6462,36.6751,41534.0
2022-03-02 12:50:00,38.02,38.08,37.98,38.07,60462.0,36.6558,36.7136,36.6172,36.704,60462.0
2022-03-02 13:00:00,38.08,38.13,38.06,38.1,46858.0,36.7136,36.7618,36.6944,36.7329,46858.0
2022-03-02 13:10:00,38.1,38.11,38.04,38.05,42234.0,36.7329,36.7426,36.6751,36.6847,42234.0
2022-03-02 13:20:00,38.04,38.1,38.04,38.08,29190.0,36.6751,36.7329,36.6751,36.7136,29190.0
2022-03-02 13:30:00,38.1,38.19,38.09,38.14,25338.0,36.7329,36.8197,36.7233,36.7715,25338.0
2022-03-02 13:40:00,38.14,38.15,38.05,38.08,30720.0,36.7715,36.7811,36.6847,36.7136,30720.0
2022-03-02 13:50:00,38.08,38.14,38.07,38.12,32282.0,36.7136,36.7715,36.704,36.7522,32282.0
2022-03-02 14:00:00,38.13,38.2,38.1,38.17,41686.0,36.7618,36.8293,36.7329,36.8004,41686.0
2022-03-02 14:10:00,38.16,38.18,38.13,38.13,44932.0,36.7908,36.8101,36.7618,36.7618,44932.0
2022-03-02 14:20:00,38.14,38.17,38.06,38.12,62358.0,36.7715,36.8004,36.6944,36.7522,62358.0
2022-03-02 14:30:00,38.12,38.2,38.09,38.13,142202.0,36.7522,36.8293,36.7233,36.7618,142202.0
2022-03-02 14:40:00,38.14,38.22,38.13,38.18,64302.0,36.7715,36.8486,36.7618,36.8101,64302.0
2022-03-02 14:50:00,38.19,38.24,38.07,38.12,122856.0,36.8197,36.8679,36.704,36.7522,122856.0
2022-03-02 15:00:00,38.12,38.23,38.1,38.18,86156.0,36.7522,36.8583,36.7329,36.8101,86156.0
2022-03-02 15:10:00,38.18,38.2,38.13,38.2,142276.0,36.8101,36.8293,36.7618,36.8293,142276.0
2022-03-02 15:20:00,38.2,38.24,38.13,38.21,93016.0,36.8293,36.8679,36.7618,36.839,93016.0
2022-03-02 15:30:00,38.21,38.24,38.19,38.22,140574.0,36.839,36.8679,36.8197,36.8486,140574.0
2022-03-02 15:40:00,38.21,38.24,38.16,38.21,230796.0,36.839,36.8679,36.7908,36.839,230796.0
2022-03-02 15:50:00,38.21,38.27,38.06,38.07,621292.0,36.839,36.8968,36.6944,36.704,621292.0
2022-03-03 09:30:00,38.31,38.41,38.22,38.38,82224.0,36.9354,37.0318,36.8486,37.0029,82224.0
2022-03-03 09:40:00,38.38,38.54,38.16,38.18,51040.0,37.0029,37.1571,36.7908,36.8101,51040.0
2022-03-03 09:50:00,38.22,38.33,38.21,38.27,34160.0,36.8486,36.9547,36.839,36.8968,34160.0
2022-03-03 10:00:00,38.26,38.29,38.06,38.12,33848.0,36.8872,36.9161,36.6944,36.7522,33848.0
2022-03-03 10:10:00,38.14,38.21,38.12,38.18,28064.0,36.7715,36.839,36.7522,36.8101,28064.0
2022-03-03 10:20:00,38.19,38.19,38.02,38.04,49750.0,36.8197,36.8197,36.6558,36.6751,49750.0
2022-03-03 10:30:00,38.04,38.06,37.92,37.93,32334.0,36.6751,36.6944,36.5594,36.569,32334.0
2022-03-03 10:40:00,37.93,37.95,37.85,37.88,41486.0,36.569,36.5883,36.4919,36.5208,41486.0
2022-03-03 10:50:00,37.9,37.9,37.73,37.74,30458.0,36.5401,36.5401,36.3762,36.3858,30458.0
2022-03-03 11:00:00,37.76,37.88,37.76,37.85,40194.0,36.4051,36.5208,36.4051,36.4919,40194.0
2022-03-03 11:10:00,37.84,37.85,37.7,37.81,30856.0,36.4823,36.4919,36.3473,36.4533,30856.0
2022-03-03 11:20:00,37.82,37.92,37.8,37.89,72894.0,36.463,36.5594,36.4437,36.5305,72894.0
2022-03-03 11:30:00,37.9,37.97,37.88,37.96,15702.0,36.5401,36.6076,36.5208,36.5979,15702.0
2022-03-03 11:40:00,37.95,38.02,37.93,37.97,18624.0,36.5883,36.6558,36.569,36.6076,18624.0
2022-03-03 11:50:00,37.98,38.07,37.91,38.02,28228.0,36.6172,36.704,36.5497,36.6558,28228.0
2022-03-03 12:00:00,38.02,38.09,38.0,38.09,18706.0,36.6558,36.7233,36.6365,36.7233,18706.0
2022-03-03 12:10:00,38.1,38.13,38.05,38.1,35648.0,36.7329,36.7618,36.6847,36.7329,35648.0
2022-03-03 12:20:00,38.1,38.1,37.95,37.95,16008.0,36.7329,36.7329,36.5883,36.5883,16008.0
2022-03-03 12:30:00,37.99,38.28,37.97,38.16,49930.0,36.6269,36.9065,36.6076,36.7908,49930.0
2022-03-03 12:40:00,38.16,38.2,38.1,38.17,22750.0,36.7908,36.8293,36.7329,36.8004,22750.0
2022-03-03 12:50:00,38.19,38.24,38.15,38.21,22510.0,36.8197,36.8679,36.7811,36.839,22510.0
2022-03-03 13:00:00,38.2,38.28,38.16,38.22,35044.0,36.8293,36.9065,36.7908,36.8486,35044.0
2022-03-03 13:10:00,38.22,38.35,38.2,38.32,32346.0,36.8486,36.974,36.8293,36.945,32346.0
2022-03-03 13:20:00,38.31,38.38,38.3,38.38,40220.0,36.9354,37.0029,36.9257,37.0029,40220.0
2022-03-03 13:30:00,38.37,38.37,38.24,38.33,58046.0,36.9932,36.9932,36.8679,36.9547,58046.0
2022-03-03 13:40:00,38.32,38.36,38.29,38.35,45978.0,36.945,36.9836,36.9161,36.974,45978.0
2022-03-03 13:50:00,38.35,38.41,38.34,38.34,40844.0,36.974,37.0318,36.9643,36.9643,40844.0
2022-03-03 14:00:00,38.35,38.4,38.32,38.35,21980.0,36.974,37.0222,36.945,36.974,21980.0
2022-03-03 14:10:00,38.36,38.47,38.32,38.44,39524.0,36.9836,37.0896,36.945,37.0607,39524.0
2022-03-03 14:20:00,38.42,38.48,38.41,38.48,27902.0,37.0414,37.0993,37.0318,37.0993,27902.0
2022-03-03 14:30:00,38.47,38.47,38.42,38.45,62556.0,37.0896,37.0896,37.0414,37.0704,62556.0
2022-03-03 14:40:00,38.45,38.47,38.31,38.31,28766.0,37.0704,37.0896,36.9354,36.9354,28766.0
2022-03-03 14:50:00,38.31,38.32,38.23,38.26,40538.0,36.9354,36.945,36.8583,36.8872,40538.0
2022-03-03 15:00:00,38.25,38.25,38.13,38.16,64314.0,36.8775,36.8775,36.7618,36.7908,64314.0
2022-03-03 15:10:00,38.15,38.23,38.13,38.2,66404.0,36.7811,36.8583,36.7618,36.8293,66404.0
2022-03-03 15:20:00,38.19,38.27,38.16,38.27,50402.0,36.8197,36.8968,36.7908,36.8968,50402.0
2022-03-03 15:30:00,38.27,38.27,38.12,38.21,74548.0,36.8968,36.8968,36.7522,36.839,74548.0
2022-03-03 15:40:00,38.21,38.21,38.07,38.15,94024.0,36.839,36.839,36.704,36.7811,94024.0
2022-03-03 15:50:00,38.13,38.23,38.08,38.18,287058.0,36.7618,36.8583,36.7136,36.8101,287058.0
2022-03-04 09:30:00,37.72,38.02,37.7,37.92,67002.0,36.3666,36.6558,36.3473,36.5594,67002.0
2022-03-04 09:40:00,37.9,37.91,37.62,37.63,28352.0,36.5401,36.5497,36.2701,36.2798,28352.0
2022-03-04 09:50:00,37.59,37.95,37.59,37.95,26714.0,36.2412,36.5883,36.2412,36.5883,26714.0
2022-03-04 10:00:00,37.93,37.96,37.73,37.73,23836.0,36.569,36.5979,36.3762,36.3762,23836.0
2022-03-04 10:10:00,37.75,37.79,37.6,37.62,27434.0,36.3955,36.434,36.2509,36.2701,27434.0
2022-03-04 10:20:00,37.65,37.7,37.59,37.66,33282.0,36.2991,36.3473,36.2412,36.3087,33282.0
2022-03-04 10:30:00,37.65,37.77,37.59,37.7,25226.0,36.2991,36.4148,36.2412,36.3473,25226.0
2022-03-04 10:40:00,37.69,37.69,37.57,37.59,39434.0,36.3376,36.3376,36.2219,36.2412,39434.0
2022-03-04 10:50:00,37.58,37.63,37.52,37.53,27600.0,36.2316,36.2798,36.1737,36.1834,27600.0
2022-03-04 11:00:00,37.54,37.58,37.49,37.55,35578.0,36.193,36.2316,36.1448,36.2027,35578.0
2022-03-04 11:10:00,37.54,37.67,37.48,37.63,44264.0,36.193,36.3184,36.1352,36.2798,44264.0
2022-03-04 11:20:00,37.65,37.71,37.59,37.63,40906.0,36.2991,36.3569,36.2412,36.2798,40906.0
2022-03-04 11:30:00,37.62,37.72,37.56,37.72,51474.0,36.2701,36.3666,36.2123,36.3666,51474.0
2022-03-04 11:40:00,37.7,37.82,37.7,37.76,63260.0,36.3473,36.463,36.3473,36.4051,63260.0
2022-03-04 11:50:00,37.76,37.76,37.6,37.67,43690.0,36.4051,36.4051,36.2509,36.3184,43690.0
2022-03-04 12:00:00,37.71,37.77,37.65,37.77,27224.0,36.3569,36.4148,36.2991,36.4148,27224.0
2022-03-04 12:10:00,37.77,38.06,37.77,38.04,37752.0,36.4148,36.6944,36.4148,36.6751,37752.0
2022-03-04 12:20:00,38.04,38.06,37.95,38.04,89972.0,36.6751,36.6944,36.5883,36.6751,89972.0
2022-03-04 12:30:00,38.02,38.08,38.02,38.06,38622.0,36.6558,36.7136,36.6558,36.6944,38622.0
2022-03-04 12:40:00,38.07,38.08,38.0,38.05,26470.0,36.704,36.7136,36.6365,36.6847,26470.0
2022-03-04 12:50:00,38.07,38.2,38.03,38.18,27978.0,36.704,36.8293,36.6654,36.8101,27978.0
2022-03-04 13:00:00,38.19,38.33,38.18,38.32,43606.0,36.8197,36.9547,36.8101,36.945,43606.0
2022-03-04 13:10:00,38.32,38.33,38.18,38.21,47912.0,36.945,36.9547,36.8101,36.839,47912.0
2022-03-04 13:20:00,38.21,38.24,38.18,38.18,46346.0,36.839,36.8679,36.8101,36.8101,46346.0
2022-03-04 13:30:00,38.19,38.24,38.18,38.24,34020.0,36.8197,36.8679,36.8101,36.8679,34020.0
2022-03-04 13:40:00,38.24,38.24,38.05,38.09,47194.0,36.8679,36.8679,36.6847,36.7233,47194.0
2022-03-04 13:50:00,38.1,38.13,38.06,38.07,71442.0,36.7329,36.7618,36.6944,36.704,71442.0
2022-03-04 14:00:00,38.08,38.09,37.96,38.02,52188.0,36.7136,36.7233,36.5979,36.6558,52188.0
2022-03-04 14:10:00,38.01,38.01,37.93,37.96,37192.0,36.6462,36.6462,36.569,36.5979,37192.0
2022-03-04 14:20:00,37.96,38.14,37.96,38.08,45118.0,36.5979,36.7715,36.5979,36.7136,45118.0
2022-03-04 14:30:00,38.09,38.13,38.02,38.03,78318.0,36.7233,36.7618,36.6558,36.6654,78318.0
2022-03-04 14:40:00,38.03,38.04,37.88,37.89,34404.0,36.6654,36.6751,36.5208,36.5305,34404.0
2022-03-04 14:50:00,37.89,37.97,37.82,37.84,47052.0,36.5305,36.6076,36.463,36.4823,47052.0
2022-03-04 15:00:00,37.86,38.01,37.84,37.96,44258.0,36.5015,36.6462,36.4823,36.5979,44258.0
2022-03-04 15:10:00,37.96,38.03,37.91,37.97,67082.0,36.5979,36.6654,36.5497,36.6076,67082.0
2022-03-04 15:20:00,37.97,38.1,37.95,38.06,64562.0,36.6076,36.7329,36.5883,36.6944,64562.0
2022-03-04 15:30:00,38.06,38.11,37.97,38.01,96578.0,36.6944,36.7426,36.6076,36.6462,96578.0
2022-03-04 15:40:00,38.02,38.12,37.98,37.99,117336.0,36.6558,36.7522,36.6172,36.6269,117336.0
2022-03-04 15:50:00,37.98,38.2,37.97,38.12,430586.0,36.6172,36.8293,36.6076,36.7522,430586.0
2022-03-07 09:30:00,38.06,38.12,37.63,37.73,103860.0,36.6944,36.7522,36.2798,36.3762,103860.0
2022-03-07 09:40:00,37.77,37.79,37.5,37.56,68220.0,36.4148,36.434,36.1545,36.2123,68220.0
2022-03-07 09:50:00,37.55,37.72,37.55,37.55,36396.0,36.2027,36.3666,36.2027,36.2027,36396.0
2022-03-07 10:00:00,37.52,37.64,37.5,37.61,50044.0,36.1737,36.2894,36.1545,36.2605,50044.0
2022-03-07 10:10:00,37.6,37.62,37.36,37.42,78758.0,36.2509,36.2701,36.0195,36.0773,78758.0
2022-03-07 10:20:00,37.45,37.46,37.25,37.27,77796.0,36.1062,36.1159,35.9134,35.9327,77796.0
2022-03-07 10:30:00,37.24,37.31,37.17,37.2,72490.0,35.9038,35.9713,35.8363,35.8652,72490.0
2022-03-07 10:40:00,37.19,37.24,37.11,37.15,144614.0,35.8556,35.9038,35.7784,35.817,144614.0
2022-03-07 10:50:00,37.13,37.24,37.07,37.16,77622.0,35.7977,35.9038,35.7399,35.8267,77622.0
2022-03-07 11:00:00,37.14,37.23,37.09,37.2,282516.0,35.8074,35.8941,35.7592,35.8652,282516.0
2022-03-07 11:10:00,37.2,37.23,37.06,37.19,62298.0,35.8652,35.8941,35.7302,35.8556,62298.0
2022-03-07 11:20:00,37.18,37.24,37.12,37.14,143964.0,35.8459,35.9038,35.7881,35.8074,143964.0
2022-03-07 11:30:00,37.15,37.15,37.06,37.08,51230.0,35.817,35.817,35.7302,35.7495,51230.0
2022-03-07 11:40:00,37.07,37.2,37.04,37.15,98314.0,35.7399,35.8652,35.711,35.817,98314.0
2022-03-07 11:50:00,37.15,37.17,37.01,37.02,52094.0,35.817,35.8363,35.682,35.6917,52094.0
2022-03-07 12:00:00,37.02,37.06,36.98,37.06,64984.0,35.6917,35.7302,35.6531,35.7302,64984.0
2022-03-07 12:10:00,37.07,37.09,36.92,36.96,95108.0,35.7399,35.7592,35.5953,35.6338,95108.0
2022-03-07 12:20:00,36.95,36.97,36.81,36.86,90294.0,35.6242,35.6435,35.4892,35.5374,90294.0
2022-03-07 12:30:00,36.86,36.9,36.81,36.83,87406.0,35.5374,35.576,35.4892,35.5085,87406.0
2022-03-07 12:40:00,36.83,36.96,36.82,36.91,56592.0,35.5085,35.6338,35.4989,35.5856,56592.0
2022-03-07 12:50:00,36.89,36.98,36.76,36.81,46612.0,35.5663,35.6531,35.441,35.4892,46612.0
2022-03-07 13:00:00,36.81,36.93,36.81,36.85,44742.0,35.4892,35.6049,35.4892,35.5278,44742.0
2022-03-07 13:10:00,36.84,36.84,36.69,36.71,47916.0,35.5181,35.5181,35.3735,35.3928,47916.0
2022-03-07 13:20:00,36.71,36.8,36.67,36.75,62154.0,35.3928,35.4796,35.3542,35.4314,62154.0
2022-03-07 13:30:00,36.76,36.82,36.7,36.79,67174.0,35.441,35.4989,35.3832,35.4699,67174.0
2022-03-07 13:40:00,36.77,36.86,36.75,36.77,46588.0,35.4506,35.5374,35.4314,35.4506,46588.0
2022-03-07 13:50:00,36.78,36.83,36.76,36.82,55576.0,35.4603,35.5085,35.441,35.4989,55576.0
2022-03-07 14:00:00,36.82,36.84,36.71,36.84,64452.0,35.4989,35.5181,35.3928,35.5181,64452.0
2022-03-07 14:10:00,36.84,37.01,36.84,37.01,75616.0,35.5181,35.682,35.5181,35.682,75616.0
2022-03-07 14:20:00,37.01,37.01,36.85,36.87,53852.0,35.682,35.682,35.5278,35.5471,53852.0
2022-03-07 14:30:00,36.85,36.89,36.81,36.84,44662.0,35.5278,35.5663,35.4892,35.5181,44662.0
2022-03-07 14:40:00,36.85,36.85,36.61,36.69,165466.0,35.5278,35.5278,35.2964,35.3735,165466.0
2022-03-07 14:50:00,36.7,36.72,36.59,36.67,39264.0,35.3832,35.4024,35.2771,35.3542,39264.0
2022-03-07 15:00:00,36.67,36.68,36.63,36.65,64898.0,35.3542,35.3639,35.3157,35.335,64898.0
2022-03-07 15:10:00,36.65,36.67,36.54,36.54,178836.0,35.335,35.3542,35.2289,35.2289,178836.0
2022-03-07 15:20:00,36.55,36.74,36.55,36.72,127878.0,35.2385,35.4217,35.2385,35.4024,127878.0
2022-03-07 15:30:00,36.71,36.71,36.6,36.63,99122.0,35.3928,35.3928,35.2867,35.3157,99122.0
2022-03-07 15:40:00,36.63,36.71,36.56,36.58,137240.0,35.3157,35.3928,35.2482,35.2675,137240.0
2022-03-07 15:50:00,36.59,36.64,36.38,36.42,755606.0,35.2771,35.3253,35.0746,35.1132,755606.0
2022-03-08 09:30:00,36.38,36.63,36.24,36.25,117256.0,35.0746,35.3157,34.9397,34.9493,117256.0
2022-03-08 09:40:00,36.23,36.42,36.17,36.29,75494.0,34.93,35.1132,34.8722,34.9879,75494.0
2022-03-08 09:50:00,36.27,36.34,36.13,36.21,72152.0,34.9686,35.0361,34.8336,34.9107,72152.0
2022-03-08 10:00:00,36.2,36.2,35.91,35.97,80666.0,34.9011,34.9011,34.6215,34.6794,80666.0
2022-03-08 10:10:00,35.94,36.23,35.92,36.23,64246.0,34.6504,34.93,34.6311,34.93,64246.0
2022-03-08 10:20:00,36.26,36.26,35.97,35.97,52464.0,34.9589,34.9589,34.6794,34.6794,52464.0
2022-03-08 10:30:00,35.96,36.05,35.86,35.99,69618.0,34.6697,34.7565,34.5733,34.6986,69618.0
2022-03-08 10:40:00,36.02,36.11,36.0,36.11,66324.0,34.7276,34.8143,34.7083,34.8143,66324.0
2022-03-08 10:50:00,36.11,36.25,35.99,36.24,80452.0,34.8143,34.9493,34.6986,34.9397,80452.0
2022-03-08 11:00:00,36.24,36.31,36.13,36.16,61098.0,34.9397,35.0072,34.8336,34.8625,61098.0
2022-03-08 11:10:00,36.17,36.22,36.09,36.17,67544.0,34.8722,34.9204,34.795,34.8722,67544.0
2022-03-08 11:20:00,36.2,36.22,36.02,36.03,47124.0,34.9011,34.9204,34.7276,34.7372,47124.0
2022-03-08 11:30:00,36.05,36.05,35.85,35.99,49146.0,34.7565,34.7565,34.5637,34.6986,49146.0
2022-03-08 11:40:00,35.99,36.19,35.92,36.18,38966.0,34.6986,34.8915,34.6311,34.8818,38966.0
2022-03-08 11:50:00,36.19,36.31,36.16,36.24,25934.0,34.8915,35.0072,34.8625,34.9397,25934.0
2022-03-08 12:00:00,36.25,36.44,36.23,36.42,62006.0,34.9493,35.1325,34.93,35.1132,62006.0
2022-03-08 12:10:00,36.42,36.92,36.42,36.89,271548.0,35.1132,35.5953,35.1132,35.5663,271548.0
2022-03-08 12:20:00,36.9,36.93,36.65,36.83,112662.0,35.576,35.6049,35.335,35.5085,112662.0
2022-03-08 12:30:00,36.82,37.0,36.74,36.99,224480.0,35.4989,35.6724,35.4217,35.6628,224480.0
2022-03-08 12:40:00,36.98,37.1,36.88,37.04,333430.0,35.6531,35.7688,35.5567,35.711,333430.0
2022-03-08 12:50:00,37.02,37.09,36.93,37.04,53030.0,35.6917,35.7592,35.6049,35.711,53030.0
2022-03-08 13:00:00,37.05,37.23,36.99,37.23,241232.0,35.7206,35.8941,35.6628,35.8941,241232.0
2022-03-08 13:10:00,37.25,37.28,37.17,37.22,74710.0,35.9134,35.9423,35.8363,35.8845,74710.0
2022-03-08 13:20:00,37.21,37.21,36.88,36.91,62890.0,35.8749,35.8749,35.5567,35.5856,62890.0
2022-03-08 13:30:00,36.9,36.9,36.55,36.6,225004.0,35.576,35.576,35.2385,35.2867,225004.0
2022-03-08 13:40:00,36.6,36.64,36.45,36.58,123186.0,35.2867,35.3253,35.1421,35.2675,123186.0
2022-03-08 13:50:00,36.59,36.59,36.42,36.44,78786.0,35.2771,35.2771,35.1132,35.1325,78786.0
2022-03-08 14:00:00,36.43,36.5,36.26,36.43,79782.0,35.1228,35.1903,34.9589,35.1228,79782.0
2022-03-08 14:10:00,36.42,36.46,36.32,36.38,202786.0,35.1132,35.1518,35.0168,35.0746,202786.0
2022-03-08 14:20:00,36.38,36.51,36.27,36.48,341720.0,35.0746,35.2,34.9686,35.1711,341720.0
2022-03-08 14:30:00,36.48,36.7,36.46,36.67,181000.0,35.1711,35.3832,35.1518,35.3542,181000.0
2022-03-08 14:40:00,36.68,36.77,36.59,36.77,209762.0,35.3639,35.4506,35.2771,35.4506,209762.0
2022-03-08 14:50:00,36.77,36.79,36.69,36.76,174032.0,35.4506,35.4699,35.3735,35.441,174032.0
2022-03-08 15:00:00,36.75,36.91,36.73,36.86,210250.0,35.4314,35.5856,35.4121,35.5374,210250.0
2022-03-08 15:10:00,36.88,36.88,36.73,36.85,84854.0,35.5567,35.5567,35.4121,35.5278,84854.0
2022-03-08 15:20:00,36.86,36.86,36.61,36.61,346622.0,35.5374,35.5374,35.2964,35.2964,346622.0
2022-03-08 15:30:00,36.62,36.63,36.51,36.55,174632.0,35.306,35.3157,35.2,35.2385,174632.0
2022-03-08 15:40:00,36.57,36.62,36.44,36.47,277874.0,35.2578,35.306,35.1325,35.1614,277874.0
2022-03-08 15:50:00,36.46,36.65,36.24,36.27,932262.0,35.1518,35.335,34.9397,34.9686,932262.0
2022-03-09 09:30:00,37.28,37.33,36.91,36.96,138672.0,35.9423,35.9906,35.5856,35.6338,138672.0
2022-03-09 09:40:00,36.96,37.02,36.83,36.98,133822.0,35.6338,35.6917,35.5085,35.6531,133822.0
2022-03-09 09:50:00,36.99,36.99,36.7,36.91,166530.0,35.6628,35.6628,35.3832,35.5856,166530.0
2022-03-09 10:00:00,36.92,37.19,36.92,37.1,62070.0,35.5953,35.8556,35.5953,35.7688,62070.0
2022-03-09 10:10:00,37.11,37.24,37.06,37.2,68814.0,35.7784,35.9038,35.7302,35.8652,68814.0
2022-03-09 10:20:00,37.21,37.26,37.07,37.13,50686.0,35.8749,35.9231,35.7399,35.7977,50686.0
2022-03-09 10:30:00,37.14,37.19,37.04,37.19,48016.0,35.8074,35.8556,35.711,35.8556,48016.0
2022-03-09 10:40:00,37.17,37.23,37.12,37.14,55966.0,35.8363,35.8941,35.7881,35.8074,55966.0
2022-03-09 10:50:00,37.15,37.18,37.04,37.15,128928.0,35.817,35.8459,35.711,35.817,128928.0
2022-03-09 11:00:00,37.17,37.17,36.97,36.97,82908.0,35.8363,35.8363,35.6435,35.6435,82908.0
2022-03-09 11:10:00,36.98,36.98,36.91,36.96,108162.0,35.6531,35.6531,35.5856,35.6338,108162.0
2022-03-09 11:20:00,36.97,37.02,36.95,36.98,48908.0,35.6435,35.6917,35.6242,35.6531,48908.0
2022-03-09 11:30:00,36.97,37.17,36.97,37.1,36122.0,35.6435,35.8363,35.6435,35.7688,36122.0
2022-03-09 11:40:00,37.1,37.2,37.07,37.2,64592.0,35.7688,35.8652,35.7399,35.8652,64592.0
2022-03-09 11:50:00,37.2,37.32,37.17,37.32,112316.0,35.8652,35.9809,35.8363,35.9809,112316.0
2022-03-09 12:00:00,37.31,37.36,37.28,37.31,19710.0,35.9713,36.0195,35.9423,35.9713,19710.0
2022-03-09 12:10:00,37.32,37.38,37.29,37.34,33282.0,35.9809,36.0388,35.952,36.0002,33282.0
2022-03-09 12:20:00,37.34,37.4,37.3,37.38,26558.0,36.0002,36.058,35.9616,36.0388,26558.0
2022-03-09 12:30:00,37.38,37.56,37.37,37.56,21074.0,36.0388,36.2123,36.0291,36.2123,21074.0
2022-03-09 12:40:00,37.56,37.57,37.45,37.55,113158.0,36.2123,36.2219,36.1062,36.2027,113158.0
2022-03-09 12:50:00,37.55,37.58,37.49,37.55,136364.0,36.2027,36.2316,36.1448,36.2027,136364.0
2022-03-09 13:00:00,37.55,37.56,37.41,37.49,41538.0,36.2027,36.2123,36.0677,36.1448,41538.0
2022-03-09 13:10:00,37.49,37.58,37.49,37.55,24508.0,36.1448,36.2316,36.1448,36.2027,24508.0
2022-03-09 13:20:00,37.56,37.58,37.52,37.55,60688.0,36.2123,36.2316,36.1737,36.2027,60688.0
2022-03-09 13:30:00,37.54,37.54,37.43,37.44,93132.0,36.193,36.193,36.087,36.0966,93132.0
2022-03-09 13:40:00,37.45,37.49,37.37,37.42,27068.0,36.1062,36.1448,36.0291,36.0773,27068.0
2022-03-09 13:50:00,37.4,37.49,37.4,37.46,26802.0,36.058,36.1448,36.058,36.1159,26802.0
2022-03-09 14:00:00,37.46,37.58,37.46,37.53,21888.0,36.1159,36.2316,36.1159,36.1834,21888.0
2022-03-09 14:10:00,37.54,37.56,37.42,37.46,33078.0,36.193,36.2123,36.0773,36.1159,33078.0
2022-03-09 14:20:00,37.46,37.52,37.45,37.5,55192.0,36.1159,36.1737,36.1062,36.1545,55192.0
2022-03-09 14:30:00,37.52,37.61,37.51,37.52,157412.0,36.1737,36.2605,36.1641,36.1737,157412.0
2022-03-09 14:40:00,37.51,37.54,37.47,37.48,374744.0,36.1641,36.193,36.1255,36.1352,374744.0
2022-03-09 14:50:00,37.48,37.57,37.4,37.46,51822.0,36.1352,36.2219,36.058,36.1159,51822.0
2022-03-09 15:00:00,37.47,37.59,37.46,37.57,42242.0,36.1255,36.2412,36.1159,36.2219,42242.0
2022-03-09 15:10:00,37.58,37.65,37.56,37.62,214066.0,36.2316,36.2991,36.2123,36.2701,214066.0
2022-03-09 15:20:00,37.62,37.67,37.6,37.63,77024.0,36.2701,36.3184,36.2509,36.2798,77024.0
2022-03-09 15:30:00,37.63,37.66,37.53,37.53,79498.0,36.2798,36.3087,36.1834,36.1834,79498.0
2022-03-09 15:40:00,37.52,37.6,37.46,37.47,292390.0,36.1737,36.2509,36.1159,36.1255,292390.0
2022-03-09 15:50:00,37.5,37.54,37.38,37.46,533514.0,36.1545,36.193,36.0388,36.1159,533514.0
2022-03-10 09:30:00,36.85,36.99,36.7,36.76,87946.0,35.5278,35.6628,35.3832,35.441,87946.0
2022-03-10 09:40:00,36.77,36.86,36.56,36.6,57934.0,35.4506,35.5374,35.2482,35.2867,57934.0
2022-03-10 09:50:00,36.61,36.95,36.58,36.93,39912.0,35.2964,35.6242,35.2675,35.6049,39912.0
2022-03-10 10:00:00,36.92,36.96,36.81,36.88,32276.0,35.5953,35.6338,35.4892,35.5567,32276.0
2022-03-10 10:10:00,36.88,37.11,36.85,37.1,24020.0,35.5567,35.7784,35.5278,35.7688,24020.0
2022-03-10 10:20:00,37.1,37.1,36.88,36.88,29580.0,35.7688,35.7688,35.5567,35.5567,29580.0
2022-03-10 10:30:00,36.88,36.94,36.74,36.79,67512.0,35.5567,35.6145,35.4217,35.4699,67512.0
2022-03-10 10:40:00,36.77,36.93,36.77,36.91,50330.0,35.4506,35.6049,35.4506,35.5856,50330.0
2022-03-10 10:50:00,36.87,36.9,36.82,36.87,41132.0,35.5471,35.576,35.4989,35.5471,41132.0
2022-03-10 11:00:00,36.84,36.94,36.81,36.92,43746.0,35.5181,35.6145,35.4892,35.5953,43746.0
2022-03-10 11:10:00,36.92,36.96,36.86,36.94,36866.0,35.5953,35.6338,35.5374,35.6145,36866.0
2022-03-10 11:20:00,36.93,36.98,36.85,36.9,51740.0,35.6049,35.6531,35.5278,35.576,51740.0
2022-03-10 11:30:00,36.9,36.95,36.87,36.88,69260.0,35.576,35.6242,35.5471,35.5567,69260.0
2022-03-10 11:40:00,36.88,36.96,36.88,36.92,36404.0,35.5567,35.6338,35.5567,35.5953,36404.0
2022-03-10 11:50:00,36.92,36.97,36.91,36.97,24904.0,35.5953,35.6435,35.5856,35.6435,24904.0
2022-03-10 12:00:00,36.99,37.06,36.98,36.99,49444.0,35.6628,35.7302,35.6531,35.6628,49444.0
2022-03-10 12:10:00,36.99,37.05,36.97,36.99,23336.0,35.6628,35.7206,35.6435,35.6628,23336.0
2022-03-10 12:20:00,36.99,37.12,36.98,37.07,25228.0,35.6628,35.7881,35.6531,35.7399,25228.0
2022-03-10 12:30:00,37.06,37.06,36.93,36.94,21496.0,35.7302,35.7302,35.6049,35.6145,21496.0
2022-03-10 12:40:00,36.93,36.97,36.92,36.96,20156.0,35.6049,35.6435,35.5953,35.6338,20156.0
2022-03-10 12:50:00,36.96,36.96,36.87,36.91,61374.0,35.6338,35.6338,35.5471,35.5856,61374.0
2022-03-10 13:00:00,36.9,36.98,36.88,36.92,30928.0,35.576,35.6531,35.5567,35.5953,30928.0
2022-03-10 13:10:00,36.91,37.04,36.91,37.02,24248.0,35.5856,35.711,35.5856,35.6917,24248.0
2022-03-10 13:20:00,37.02,37.04,36.92,36.98,34870.0,35.6917,35.711,35.5953,35.6531,34870.0
2022-03-10 13:30:00,36.98,37.05,36.96,36.99,37682.0,35.6531,35.7206,35.6338,35.6628,37682.0
2022-03-10 13:40:00,36.99,37.17,36.96,37.17,41622.0,35.6628,35.8363,35.6338,35.8363,41622.0
2022-03-10 13:50:00,37.15,37.17,37.09,37.09,16036.0,35.817,35.8363,35.7592,35.7592,16036.0
2022-03-10 14:00:00,37.08,37.24,37.07,37.17,38322.0,35.7495,35.9038,35.7399,35.8363,38322.0
2022-03-10 14:10:00,37.17,37.24,37.15,37.22,20344.0,35.8363,35.9038,35.817,35.8845,20344.0
2022-03-10 14:20:00,37.23,37.27,37.18,37.26,25926.0,35.8941,35.9327,35.8459,35.9231,25926.0
2022-03-10 14:30:00,37.26,37.33,37.24,37.3,33834.0,35.9231,35.9906,35.9038,35.9616,33834.0
2022-03-10 14:40:00,37.3,37.41,37.26,37.39,56540.0,35.9616,36.0677,35.9231,36.0484,56540.0
2022-03-10 14:50:00,37.4,37.45,37.35,37.41,30180.0,36.058,36.1062,36.0098,36.0677,30180.0
2022-03-10 15:00:00,37.41,37.42,37.27,37.29,80912.0,36.0677,36.0773,35.9327,35.952,80912.0
2022-03-10 15:10:00,37.3,37.34,37.25,37.26,103200.0,35.9616,36.0002,35.9134,35.9231,103200.0
2022-03-10 15:20:00,37.26,37.27,37.1,37.16,60350.0,35.9231,35.9327,35.7688,35.8267,60350.0
2022-03-10 15:30:00,37.17,37.18,37.03,37.08,61478.0,35.8363,35.8459,35.7013,35.7495,61478.0
2022-03-10 15:40:00,37.08,37.16,37.05,37.06,127690.0,35.7495,35.8267,35.7206,35.7302,127690.0
2022-03-10 15:50:00,37.06,37.24,37.06,37.13,618098.0,35.7302,35.9038,35.7302,35.7977,618098.0
2022-03-11 09:30:00,37.49,37.64,37.45,37.47,111130.0,36.1448,36.2894,36.1062,36.1255,111130.0
2022-03-11 09:40:00,37.46,37.69,37.39,37.66,43510.0,36.1159,36.3376,36.0484,36.3087,43510.0
2022-03-11 09:50:00,37.62,37.7,37.41,37.49,49430.0,36.2701,36.3473,36.0677,36.1448,49430.0
2022-03-11 10:00:00,37.47,37.47,37.15,37.19,50520.0,36.1255,36.1255,35.817,35.8556,50520.0
2022-03-11 10:10:00,37.21,37.32,37.17,37.19,41578.0,35.8749,35.9809,35.8363,35.8556,41578.0
2022-03-11 10:20:00,37.18,37.26,37.11,37.2,42820.0,35.8459,35.9231,35.7784,35.8652,42820.0
2022-03-11 10:30:00,37.19,37.22,37.01,37.1,86548.0,35.8556,35.8845,35.682,35.7688,86548.0
2022-03-11 10:40:00,37.12,37.21,37.1,37.19,39370.0,35.7881,35.8749,35.7688,35.8556,39370.0
2022-03-11 10:50:00,37.19,37.22,37.13,37.21,44486.0,35.8556,35.8845,35.7977,35.8749,44486.0
2022-03-11 11:00:00,37.2,37.2,37.05,37.12,41532.0,35.8652,35.8652,35.7206,35.7881,41532.0
2022-03-11 11:10:00,37.1,37.21,37.08,37.18,32784.0,35.7688,35.8749,35.7495,35.8459,32784.0
2022-03-11 11:20:00,37.19,37.23,37.15,37.16,39098.0,35.8556,35.8941,35.817,35.8267,39098.0
2022-03-11 11:30:00,37.18,37.19,37.06,37.13,28370.0,35.8459,35.8556,35.7302,35.7977,28370.0
2022-03-11 11:40:00,37.13,37.15,37.04,37.11,33314.0,35.7977,35.817,35.711,35.7784,33314.0
2022-03-11 11:50:00,37.1,37.13,37.06,37.1,33516.0,35.7688,35.7977,35.7302,35.7688,33516.0
2022-03-11 12:00:00,37.1,37.16,37.08,37.09,38324.0,35.7688,35.8267,35.7495,35.7592,38324.0
2022-03-11 12:10:00,37.08,37.22,37.08,37.21,31034.0,35.7495,35.8845,35.7495,35.8749,31034.0
2022-03-11 12:20:00,37.21,37.22,37.1,37.1,29572.0,35.8749,35.8845,35.7688,35.7688,29572.0
2022-03-11 12:30:00,37.1,37.13,37.04,37.05,16396.0,35.7688,35.7977,35.711,35.7206,16396.0
2022-03-11 12:40:00,37.08,37.21,37.08,37.18,223232.0,35.7495,35.8749,35.7495,35.8459,223232.0
2022-03-11 12:50:00,37.2,37.27,37.2,37.25,23418.0,35.8652,35.9327,35.8652,35.9134,23418.0
2022-03-11 13:00:00,37.24,37.3,37.21,37.27,100996.0,35.9038,35.9616,35.8749,35.9327,100996.0
2022-03-11 13:10:00,37.27,37.27,37.15,37.17,94640.0,35.9327,35.9327,35.817,35.8363,94640.0
2022-03-11 13:20:00,37.17,37.19,37.15,37.16,70320.0,35.8363,35.8556,35.817,35.8267,70320.0
2022-03-11 13:30:00,37.16,37.29,37.16,37.26,34474.0,35.8267,35.952,35.8267,35.9231,34474.0
2022-03-11 13:40:00,37.27,37.35,37.24,37.35,36444.0,35.9327,36.0098,35.9038,36.0098,36444.0
2022-03-11 13:50:00,37.35,37.36,37.18,37.2,36242.0,36.0098,36.0195,35.8459,35.8652,36242.0
2022-03-11 14:00:00,37.2,37.26,37.17,37.22,43042.0,35.8652,35.9231,35.8363,35.8845,43042.0
2022-03-11 14:10:00,37.23,37.23,37.13,37.13,41404.0,35.8941,35.8941,35.7977,35.7977,41404.0
2022-03-11 14:20:00,37.13,37.23,37.1,37.22,35864.0,35.7977,35.8941,35.7688,35.8845,35864.0
2022-03-11 14:30:00,37.22,37.27,37.17,37.19,35284.0,35.8845,35.9327,35.8363,35.8556,35284.0
2022-03-11 14:40:00,37.17,37.18,37.11,37.15,30458.0,35.8363,35.8459,35.7784,35.817,30458.0
2022-03-11 14:50:00,37.14,37.15,37.06,37.1,34770.0,35.8074,35.817,35.7302,35.7688,34770.0
2022-03-11 15:00:00,37.1,37.15,37.06,37.07,29648.0,35.7688,35.817,35.7302,35.7399,29648.0
2022-03-11 15:10:00,37.06,37.11,37.02,37.1,42594.0,35.7302,35.7784,35.6917,35.7688,42594.0
2022-03-11 15:20:00,37.1,37.13,37.04,37.04,52294.0,35.7688,35.7977,35.711,35.711,52294.0
2022-03-11 15:30:00,37.04,37.04,36.95,36.98,90434.0,35.711,35.711,35.6242,35.6531,90434.0
2022-03-11 15:40:00,36.97,37.0,36.9,36.9,129806.0,35.6435,35.6724,35.576,35.576,129806.0
2022-03-11 15:50:00,36.9,36.96,36.74,36.81,487534.0,35.576,35.6338,35.4217,35.4892,487534.0
2022-03-14 09:30:00,37.07,37.34,36.81,36.87,92746.0,35.7399,36.0002,35.4892,35.5471,92746.0
2022-03-14 09:40:00,36.89,37.04,36.82,36.89,42870.0,35.5663,35.711,35.4989,35.5663,42870.0
2022-03-14 09:50:00,36.92,36.98,36.84,36.93,39216.0,35.5953,35.6531,35.5181,35.6049,39216.0
2022-03-14 10:00:00,36.9,36.95,36.71,36.76,129326.0,35.576,35.6242,35.3928,35.441,129326.0
2022-03-14 10:10:00,36.76,36.87,36.72,36.8,107380.0,35.441,35.5471,35.4024,35.4796,107380.0
2022-03-14 10:20:00,36.8,36.82,36.72,36.74,88562.0,35.4796,35.4989,35.4024,35.4217,88562.0
2022-03-14 10:30:00,36.72,36.77,36.66,36.71,58088.0,35.4024,35.4506,35.3446,35.3928,58088.0
2022-03-14 10:40:00,36.72,36.78,36.68,36.72,51172.0,35.4024,35.4603,35.3639,35.4024,51172.0
2022-03-14 10:50:00,36.74,36.8,36.7,36.78,116786.0,35.4217,35.4796,35.3832,35.4603,116786.0
2022-03-14 11:00:00,36.79,36.8,36.57,36.59,116706.0,35.4699,35.4796,35.2578,35.2771,116706.0
2022-03-14 11:10:00,36.6,36.63,36.44,36.47,76548.0,35.2867,35.3157,35.1325,35.1614,76548.0
2022-03-14 11:20:00,36.48,36.48,36.35,36.42,70126.0,35.1711,35.1711,35.0457,35.1132,70126.0
2022-03-14 11:30:00,36.43,36.43,36.33,36.37,59656.0,35.1228,35.1228,35.0264,35.065,59656.0
2022-03-14 11:40:00,36.36,36.37,36.16,36.16,60484.0,35.0554,35.065,34.8625,34.8625,60484.0
2022-03-14 11:50:00,36.15,36.22,36.13,36.18,51300.0,34.8529,34.9204,34.8336,34.8818,51300.0
2022-03-14 12:00:00,36.17,36.19,36.07,36.08,38266.0,34.8722,34.8915,34.7758,34.7854,38266.0
2022-03-14 12:10:00,36.07,36.15,36.04,36.13,67144.0,34.7758,34.8529,34.7468,34.8336,67144.0
2022-03-14 12:20:00,36.13,36.14,36.07,36.1,50820.0,34.8336,34.8433,34.7758,34.8047,50820.0
2022-03-14 12:30:00,36.1,36.2,36.06,36.18,45590.0,34.8047,34.9011,34.7661,34.8818,45590.0
2022-03-14 12:40:00,36.19,36.22,36.06,36.1,37504.0,34.8915,34.9204,34.7661,34.8047,37504.0
2022-03-14 12:50:00,36.11,36.12,36.02,36.04,32002.0,34.8143,34.824,34.7276,34.7468,32002.0
2022-03-14 13:00:00,36.03,36.08,36.0,36.01,31764.0,34.7372,34.7854,34.7083,34.7179,31764.0
2022-03-14 13:10:00,36.01,36.07,36.0,36.05,61068.0,34.7179,34.7758,34.7083,34.7565,61068.0
2022-03-14 13:20:00,36.04,36.04,35.97,35.97,55330.0,34.7468,34.7468,34.6794,34.6794,55330.0
2022-03-14 13:30:00,35.98,36.01,35.88,35.94,57640.0,34.689,34.7179,34.5926,34.6504,57640.0
2022-03-14 13:40:00,35.95,35.98,35.86,35.87,54324.0,34.6601,34.689,34.5733,34.5829,54324.0
2022-03-14 13:50:00,35.87,36.01,35.87,35.91,51108.0,34.5829,34.7179,34.5829,34.6215,51108.0
2022-03-14 14:00:00,35.9,35.95,35.88,35.92,39912.0,34.6119,34.6601,34.5926,34.6311,39912.0
2022-03-14 14:10:00,35.93,35.94,35.9,35.91,80664.0,34.6408,34.6504,34.6119,34.6215,80664.0
2022-03-14 14:20:00,35.91,35.91,35.8,35.81,38910.0,34.6215,34.6215,34.5155,34.5251,38910.0
2022-03-14 14:30:00,35.81,35.88,35.74,35.76,395124.0,34.5251,34.5926,34.4576,34.4769,395124.0
2022-03-14 14:40:00,35.76,35.78,35.7,35.76,143424.0,34.4769,34.4962,34.419,34.4769,143424.0
2022-03-14 14:50:00,35.77,35.77,35.63,35.68,226756.0,34.4865,34.4865,34.3516,34.3998,226756.0
2022-03-14 15:00:00,35.69,35.74,35.62,35.63,162424.0,34.4094,34.4576,34.3419,34.3516,162424.0
2022-03-14 15:10:00,35.62,35.74,35.62,35.67,172260.0,34.3419,34.4576,34.3419,34.3901,172260.0
2022-03-14 15:20:00,35.66,35.7,35.63,35.64,161636.0,34.3805,34.419,34.3516,34.3612,161636.0
2022-03-14 15:30:00,35.63,35.65,35.57,35.63,196954.0,34.3516,34.3708,34.2937,34.3516,196954.0
2022-03-14 15:40:00,35.63,35.7,35.59,35.59,257022.0,34.3516,34.419,34.313,34.313,257022.0
2022-03-14 15:50:00,35.6,35.75,35.52,35.74,959116.0,34.3226,34.4672,34.2455,34.4576,959116.0
2022-03-15 09:30:00,36.01,36.38,36.01,36.25,136860.0,34.7179,35.0746,34.7179,34.9493,136860.0
2022-03-15 09:40:00,36.27,36.46,36.21,36.46,95596.0,34.9686,35.1518,34.9107,35.1518,95596.0
2022-03-15 09:50:00,36.48,36.65,36.42,36.57,89364.0,35.1711,35.335,35.1132,35.2578,89364.0
2022-03-15 10:00:00,36.59,36.59,36.45,36.49,99276.0,35.2771,35.2771,35.1421,35.1807,99276.0
2022-03-15 10:10:00,36.5,36.52,36.43,36.49,58298.0,35.1903,35.2096,35.1228,35.1807,58298.0
2022-03-15 10:20:00,36.48,36.6,36.45,36.58,209162.0,35.1711,35.2867,35.1421,35.2675,209162.0
2022-03-15 10:30:00,36.59,36.65,36.45,36.51,100962.0,35.2771,35.335,35.1421,35.2,100962.0
2022-03-15 10:40:00,36.51,36.57,36.47,36.5,76772.0,35.2,35.2578,35.1614,35.1903,76772.0
2022-03-15 10:50:00,36.51,36.52,36.42,36.49,42758.0,35.2,35.2096,35.1132,35.1807,42758.0
2022-03-15 11:00:00,36.5,36.54,36.46,36.48,55170.0,35.1903,35.2289,35.1518,35.1711,55170.0
2022-03-15 11:10:00,36.49,36.51,36.44,36.49,43560.0,35.1807,35.2,35.1325,35.1807,43560.0
2022-03-15 11:20:00,36.49,36.56,36.42,36.51,62288.0,35.1807,35.2482,35.1132,35.2,62288.0
2022-03-15 11:30:00,36.53,36.58,36.48,36.48,158286.0,35.2193,35.2675,35.1711,35.1711,158286.0
2022-03-15 11:40:00,36.48,36.49,36.42,36.45,66610.0,35.1711,35.1807,35.1132,35.1421,66610.0
2022-03-15 11:50:00,36.46,36.48,36.22,36.3,95934.0,35.1518,35.1711,34.9204,34.9975,95934.0
2022-03-15 12:00:00,36.29,36.32,36.17,36.3,75372.0,34.9879,35.0168,34.8722,34.9975,75372.0
2022-03-15 12:10:00,36.32,36.35,36.27,36.34,44402.0,35.0168,35.0457,34.9686,35.0361,44402.0
2022-03-15 12:20:00,36.32,36.41,36.3,36.33,80360.0,35.0168,35.1036,34.9975,35.0264,80360.0
2022-03-15 12:30:00,36.34,36.44,36.34,36.42,121618.0,35.0361,35.1325,35.0361,35.1132,121618.0
2022-03-15 12:40:00,36.42,36.43,36.32,36.33,55202.0,35.1132,35.1228,35.0168,35.0264,55202.0
2022-03-15 12:50:00,36.33,36.37,36.27,36.36,55756.0,35.0264,35.065,34.9686,35.0554,55756.0
2022-03-15 13:00:00,36.37,36.43,36.32,36.36,59934.0,35.065,35.1228,35.0168,35.0554,59934.0
2022-03-15 13:10:00,36.35,36.35,36.26,36.27,45990.0,35.0457,35.0457,34.9589,34.9686,45990.0
2022-03-15 13:20:00,36.27,36.32,36.19,36.19,52556.0,34.9686,35.0168,34.8915,34.8915,52556.0
2022-03-15 13:30:00,36.2,36.23,36.16,36.18,44954.0,34.9011,34.93,34.8625,34.8818,44954.0
2022-03-15 13:40:00,36.17,36.23,36.14,36.2,81312.0,34.8722,34.93,34.8433,34.9011,81312.0
2022-03-15 13:50:00,36.2,36.26,36.18,36.26,60642.0,34.9011,34.9589,34.8818,34.9589,60642.0
2022-03-15 14:00:00,36.25,36.29,36.15,36.23,92500.0,34.9493,34.9879,34.8529,34.93,92500.0
2022-03-15 14:10:00,36.24,36.24,36.1,36.13,107970.0,34.9397,34.9397,34.8047,34.8336,107970.0
2022-03-15 14:20:00,36.12,36.19,36.1,36.17,54566.0,34.824,34.8915,34.8047,34.8722,54566.0
2022-03-15 14:30:00,36.17,36.24,36.12,36.24,101030.0,34.8722,34.9397,34.824,34.9397,101030.0
2022-03-15 14:40:00,36.24,36.32,36.23,36.31,110754.0,34.9397,35.0168,34.93,35.0072,110754.0
2022-03-15 14:50:00,36.31,36.35,36.31,36.33,205774.0,35.0072,35.0457,35.0072,35.0264,205774.0
2022-03-15 15:00:00,36.32,36.35,36.32,36.34,218494.0,35.0168,35.0457,35.0168,35.0361,218494.0
2022-03-15 15:10:00,36.34,36.55,36.32,36.55,208532.0,35.0361,35.2385,35.0168,35.2385,208532.0
2022-03-15 15:20:00,36.55,36.65,36.52,36.65,124606.0,35.2385,35.335,35.2096,35.335,124606.0
2022-03-15 15:30:00,36.66,36.74,36.65,36.71,126630.0,35.3446,35.4217,35.335,35.3928,126630.0
2022-03-15 15:40:00,36.72,36.76,36.66,36.74,182304.0,35.4024,35.441,35.3446,35.4217,182304.0
2022-03-15 15:50:00,36.76,36.78,36.67,36.74,514410.0,35.441,35.4603,35.3542,35.4217,514410.0
2022-03-16 09:30:00,37.07,37.45,37.07,37.41,80910.0,35.7399,36.1062,35.7399,36.0677,80910.0
2022-03-16 09:40:00,37.45,37.56,37.42,37.51,71444.0,36.1062,36.2123,36.0773,36.1641,71444.0
2022-03-16 09:50:00,37.52,37.54,37.4,37.4,51590.0,36.1737,36.193,36.058,36.058,51590.0
2022-03-16 10:00:00,37.43,37.45,37.27,37.32,101198.0,36.087,36.1062,35.9327,35.9809,101198.0
2022-03-16 10:10:00,37.31,37.63,37.3,37.58,126910.0,35.9713,36.2798,35.9616,36.2316,126910.0
2022-03-16 10:20:00,37.58,37.68,37.54,37.67,73786.0,36.2316,36.328,36.193,36.3184,73786.0
2022-03-16 10:30:00,37.67,37.74,37.6,37.66,48210.0,36.3184,36.3858,36.2509,36.3087,48210.0
2022-03-16 10:40:00,37.66,37.67,37.51,37.58,39316.0,36.3087,36.3184,36.1641,36.2316,39316.0
2022-03-16 10:50:00,37.58,37.6,37.48,37.6,37520.0,36.2316,36.2509,36.1352,36.2509,37520.0
2022-03-16 11:00:00,37.58,37.65,37.48,37.58,56874.0,36.2316,36.2991,36.1352,36.2316,56874.0
2022-03-16 11:10:00,37.6,37.64,37.52,37.55,21320.0,36.2509,36.2894,36.1737,36.2027,21320.0
2022-03-16 11:20:00,37.54,37.63,37.49,37.59,33786.0,36.193,36.2798,36.1448,36.2412,33786.0
2022-03-16 11:30:00,37.61,37.63,37.54,37.58,31014.0,36.2605,36.2798,36.193,36.2316,31014.0
2022-03-16 11:40:00,37.58,37.62,37.56,37.6,27972.0,36.2316,36.2701,36.2123,36.2509,27972.0
2022-03-16 11:50:00,37.61,37.67,37.59,37.63,47878.0,36.2605,36.3184,36.2412,36.2798,47878.0
2022-03-16 12:00:00,37.63,37.77,37.62,37.76,61656.0,36.2798,36.4148,36.2701,36.4051,61656.0
2022-03-16 12:10:00,37.74,37.8,37.73,37.78,46022.0,36.3858,36.4437,36.3762,36.4244,46022.0
2022-03-16 12:20:00,37.78,37.83,37.76,37.8,32326.0,36.4244,36.4726,36.4051,36.4437,32326.0
2022-03-16 12:30:00,37.79,37.79,37.71,37.71,33104.0,36.434,36.434,36.3569,36.3569,33104.0
2022-03-16 12:40:00,37.71,37.74,37.56,37.56,34174.0,36.3569,36.3858,36.2123,36.2123,34174.0
2022-03-16 12:50:00,37.57,37.61,37.54,37.6,33634.0,36.2219,36.2605,36.193,36.2509,33634.0
2022-03-16 13:00:00,37.61,37.64,37.49,37.49,32388.0,36.2605,36.2894,36.1448,36.1448,32388.0
2022-03-16 13:10:00,37.49,37.51,37.46,37.48,34084.0,36.1448,36.1641,36.1159,36.1352,34084.0
2022-03-16 13:20:00,37.48,37.5,37.44,37.46,28502.0,36.1352,36.1545,36.0966,36.1159,28502.0
2022-03-16 13:30:00,37.47,37.51,37.44,37.44,29140.0,36.1255,36.1641,36.0966,36.0966,29140.0
2022-03-16 13:40:00,37.41,37.43,37.38,37.4,26846.0,36.0677,36.087,36.0388,36.058,26846.0
2022-03-16 13:50:00,37.41,37.46,37.39,37.43,34494.0,36.0677,36.1159,36.0484,36.087,34494.0
2022-03-16 14:00:00,37.42,37.42,37.1,37.1,46212.0,36.0773,36.0773,35.7688,35.7688,46212.0
2022-03-16 14:10:00,37.09,37.15,36.99,37.09,47460.0,35.7592,35.817,35.6628,35.7592,47460.0
2022-03-16 14:20:00,37.1,37.1,36.93,36.94,31090.0,35.7688,35.7688,35.6049,35.6145,31090.0
2022-03-16 14:30:00,36.93,36.97,36.77,36.97,54540.0,35.6049,35.6435,35.4506,35.6435,54540.0
2022-03-16 14:40:00,36.97,37.22,36.95,37.14,62176.0,35.6435,35.8845,35.6242,35.8074,62176.0
2022-03-16 14:50:00,37.15,37.3,37.12,37.18,69030.0,35.817,35.9616,35.7881,35.8459,69030.0
2022-03-16 15:00:00,37.19,37.34,37.15,37.21,88830.0,35.8556,36.0002,35.817,35.8749,88830.0
2022-03-16 15:10:00,37.21,37.36,37.18,37.35,50236.0,35.8749,36.0195,35.8459,36.0098,50236.0
2022-03-16 15:20:00,37.35,37.47,37.35,37.44,55960.0,36.0098,36.1255,36.0098,36.0966,55960.0
2022-03-16 15:30:00,37.45,37.45,37.35,37.43,73698.0,36.1062,36.1062,36.0098,36.087,73698.0
2022-03-16 15:40:00,37.42,37.54,37.37,37.54,127172.0,36.0773,36.193,36.0291,36.193,127172.0
2022-03-16 15:50:00,37.56,37.63,37.52,37.6,462856.0,36.2123,36.2798,36.1737,36.2509,462856.0
2022-03-17 09:30:00,37.44,37.59,37.38,37.56,71508.0,36.0966,36.2412,36.0388,36.2123,71508.0
2022-03-17 09:40:00,37.59,37.67,37.5,37.66,48984.0,36.2412,36.3184,36.1545,36.3087,48984.0
2022-03-17 09:50:00,37.66,37.71,37.59,37.71,39488.0,36.3087,36.3569,36.2412,36.3569,39488.0
2022-03-17 10:00:00,37.71,37.79,37.66,37.73,23230.0,36.3569,36.434,36.3087,36.3762,23230.0
2022-03-17 10:10:00,37.73,37.74,37.64,37.64,47982.0,36.3762,36.3858,36.2894,36.2894,47982.0
2022-03-17 10:20:00,37.65,37.76,37.65,37.66,46772.0,36.2991,36.4051,36.2991,36.3087,46772.0
2022-03-17 10:30:00,37.67,37.68,37.55,37.6,42154.0,36.3184,36.328,36.2027,36.2509,42154.0
2022-03-17 10:40:00,37.61,37.61,37.39,37.42,45666.0,36.2605,36.2605,36.0484,36.0773,45666.0
2022-03-17 10:50:00,37.43,37.49,37.35,37.45,43162.0,36.087,36.1448,36.0098,36.1062,43162.0
2022-03-17 11:00:00,37.44,37.46,37.4,37.45,32418.0,36.0966,36.1159,36.058,36.1062,32418.0
2022-03-17 11:10:00,37.46,37.46,37.38,37.45,41392.0,36.1159,36.1159,36.0388,36.1062,41392.0
2022-03-17 11:20:00,37.44,37.52,37.44,37.5,61346.0,36.0966,36.1737,36.0966,36.1545,61346.0
2022-03-17 11:30:00,37.49,37.56,37.48,37.52,30992.0,36.1448,36.2123,36.1352,36.1737,30992.0
2022-03-17 11:40:00,37.52,37.55,37.4,37.41,31144.0,36.1737,36.2027,36.058,36.0677,31144.0
2022-03-17 11:50:00,37.41,37.5,37.39,37.48,33884.0,36.0677,36.1545,36.0484,36.1352,33884.0
2022-03-17 12:00:00,37.48,37.51,37.43,37.5,28628.0,36.1352,36.1641,36.087,36.1545,28628.0
2022-03-17 12:10:00,37.5,37.53,37.46,37.53,49348.0,36.1545,36.1834,36.1159,36.1834,49348.0
2022-03-17 12:20:00,37.52,37.69,37.52,37.67,54772.0,36.1737,36.3376,36.1737,36.3184,54772.0
2022-03-17 12:30:00,37.67,37.71,37.65,37.7,30764.0,36.3184,36.3569,36.2991,36.3473,30764.0
2022-03-17 12:40:00,37.69,37.71,37.63,37.67,32190.0,36.3376,36.3569,36.2798,36.3184,32190.0
2022-03-17 12:50:00,37.67,37.72,37.66,37.7,38546.0,36.3184,36.3666,36.3087,36.3473,38546.0
2022-03-17 13:00:00,37.71,37.74,37.68,37.71,32352.0,36.3569,36.3858,36.328,36.3569,32352.0
2022-03-17 13:10:00,37.69,37.73,37.67,37.73,34964.0,36.3376,36.3762,36.3184,36.3762,34964.0
2022-03-17 13:20:00,37.71,37.84,37.71,37.83,80036.0,36.3569,36.4823,36.3569,36.4726,80036.0
2022-03-17 13:30:00,37.83,37.83,37.77,37.81,26846.0,36.4726,36.4726,36.4148,36.4533,26846.0
2022-03-17 13:40:00,37.81,37.87,37.81,37.86,37742.0,36.4533,36.5112,36.4533,36.5015,37742.0
2022-03-17 13:50:00,37.85,37.92,37.85,37.86,48240.0,36.4919,36.5594,36.4919,36.5015,48240.0
2022-03-17 14:00:00,37.86,37.88,37.83,37.85,34970.0,36.5015,36.5208,36.4726,36.4919,34970.0
2022-03-17 14:10:00,37.84,37.85,37.79,37.8,40520.0,36.4823,36.4919,36.434,36.4437,40520.0
2022-03-17 14:20:00,37.81,37.83,37.74,37.75,40460.0,36.4533,36.4726,36.3858,36.3955,40460.0
2022-03-17 14:30:00,37.76,37.84,37.76,37.82,37962.0,36.4051,36.4823,36.4051,36.463,37962.0
2022-03-17 14:40:00,37.82,37.91,37.8,37.91,54764.0,36.463,36.5497,36.4437,36.5497,54764.0
2022-03-17 14:50:00,37.91,37.93,37.87,37.92,38542.0,36.5497,36.569,36.5112,36.5594,38542.0
2022-03-17 15:00:00,37.91,37.94,37.88,37.9,33272.0,36.5497,36.5787,36.5208,36.5401,33272.0
2022-03-17 15:10:00,37.9,37.9,37.77,37.88,43644.0,36.5401,36.5401,36.4148,36.5208,43644.0
2022-03-17 15:20:00,37.88,37.88,37.8,37.86,40836.0,36.5208,36.5208,36.4437,36.5015,40836.0
2022-03-17 15:30:00,37.87,37.88,37.8,37.82,49478.0,36.5112,36.5208,36.4437,36.463,49478.0
2022-03-17 15:40:00,37.83,37.93,37.83,37.88,106940.0,36.4726,36.569,36.4726,36.5208,106940.0
2022-03-17 15:50:00,37.88,37.96,37.84,37.96,466836.0,36.5208,36.5979,36.4823,36.5979,466836.0
2022-03-18 09:30:00,38.22,38.22,37.84,37.94,881460.0,36.8486,36.8486,36.4823,36.5787,881460.0
2022-03-18 09:40:00,37.95,37.95,37.73,37.81,88262.0,36.5883,36.5883,36.3762,36.4533,88262.0
2022-03-18 09:50:00,37.83,37.94,37.79,37.93,47804.0,36.4726,36.5787,36.434,36.569,47804.0
2022-03-18 10:00:00,37.91,37.99,37.85,37.98,39394.0,36.5497,36.6269,36.4919,36.6172,39394.0
2022-03-18 10:10:00,38.01,38.09,37.94,37.99,61372.0,36.6462,36.7233,36.5787,36.6269,61372.0
2022-03-18 10:20:00,37.97,38.02,37.93,37.93,21346.0,36.6076,36.6558,36.569,36.569,21346.0
2022-03-18 10:30:00,37.95,37.99,37.8,37.81,41446.0,36.5883,36.6269,36.4437,36.4533,41446.0
2022-03-18 10:40:00,37.81,37.9,37.77,37.83,81440.0,36.4533,36.5401,36.4148,36.4726,81440.0
2022-03-18 10:50:00,37.82,37.85,37.76,37.79,69428.0,36.463,36.4919,36.4051,36.434,69428.0
2022-03-18 11:00:00,37.8,37.86,37.78,37.85,72150.0,36.4437,36.5015,36.4244,36.4919,72150.0
2022-03-18 11:10:00,37.85,37.88,37.79,37.84,65096.0,36.4919,36.5208,36.434,36.4823,65096.0
2022-03-18 11:20:00,37.84,37.84,37.74,37.8,48522.0,36.4823,36.4823,36.3858,36.4437,48522.0
2022-03-18 11:30:00,37.8,37.95,37.8,37.84,44172.0,36.4437,36.5883,36.4437,36.4823,44172.0
2022-03-18 11:40:00,37.82,37.84,37.8,37.82,30552.0,36.463,36.4823,36.4437,36.463,30552.0
2022-03-18 11:50:00,37.83,37.88,37.77,37.87,40508.0,36.4726,36.5208,36.4148,36.5112,40508.0
2022-03-18 12:00:00,37.87,37.9,37.82,37.88,35902.0,36.5112,36.5401,36.463,36.5208,35902.0
2022-03-18 12:10:00,37.88,37.99,37.87,37.99,50588.0,36.5208,36.6269,36.5112,36.6269,50588.0
2022-03-18 12:20:00,37.98,38.04,37.96,38.02,26130.0,36.6172,36.6751,36.5979,36.6558,26130.0
2022-03-18 12:30:00,38.02,38.07,37.99,38.06,31404.0,36.6558,36.704,36.6269,36.6944,31404.0
2022-03-18 12:40:00,38.07,38.08,38.02,38.02,28482.0,36.704,36.7136,36.6558,36.6558,28482.0
2022-03-18 12:50:00,38.02,38.06,38.02,38.03,22026.0,36.6558,36.6944,36.6558,36.6654,22026.0
2022-03-18 13:00:00,38.04,38.13,38.02,38.13,25826.0,36.6751,36.7618,36.6558,36.7618,25826.0
2022-03-18 13:10:00,38.12,38.17,38.1,38.13,37080.0,36.7522,36.8004,36.7329,36.7618,37080.0
2022-03-18 13:20:00,38.13,38.23,38.13,38.22,28626.0,36.7618,36.8583,36.7618,36.8486,28626.0
2022-03-18 13:30:00,38.21,38.24,38.18,38.23,30008.0,36.839,36.8679,36.8101,36.8583,30008.0
2022-03-18 13:40:00,38.23,38.23,38.16,38.17,38888.0,36.8583,36.8583,36.7908,36.8004,38888.0
2022-03-18 13:50:00,38.17,38.21,38.13,38.17,47788.0,36.8004,36.839,36.7618,36.8004,47788.0
2022-03-18 14:00:00,38.18,38.2,38.12,38.12,46230.0,36.8101,36.8293,36.7522,36.7522,46230.0
2022-03-18 14:10:00,38.11,38.23,38.09,38.2,87010.0,36.7426,36.8583,36.7233,36.8293,87010.0
2022-03-18 14:20:00,38.2,38.2,38.15,38.2,53164.0,36.8293,36.8293,36.7811,36.8293,53164.0
2022-03-18 14:30:00,38.2,38.28,38.17,38.24,67210.0,36.8293,36.9065,36.8004,36.8679,67210.0
2022-03-18 14:40:00,38.24,38.26,38.18,38.2,58450.0,36.8679,36.8872,36.8101,36.8293,58450.0
2022-03-18 14:50:00,38.2,38.23,38.17,38.19,69146.0,36.8293,36.8583,36.8004,36.8197,69146.0
2022-03-18 15:00:00,38.2,38.29,38.18,38.29,89170.0,36.8293,36.9161,36.8101,36.9161,89170.0
2022-03-18 15:10:00,38.28,38.38,38.28,38.38,101428.0,36.9065,37.0029,36.9065,37.0029,101428.0
2022-03-18 15:20:00,38.38,38.45,38.36,38.42,100590.0,37.0029,37.0704,36.9836,37.0414,100590.0
2022-03-18 15:30:00,38.43,38.5,38.36,38.37,148104.0,37.0511,37.1186,36.9836,36.9932,148104.0
2022-03-18 15:40:00,38.37,38.44,38.34,38.42,310108.0,36.9932,37.0607,36.9643,37.0414,310108.0
2022-03-18 15:50:00,38.42,38.44,38.29,38.36,554066.0,37.0414,37.0607,36.9161,36.9836,554066.0
2022-03-21 09:30:00,38.13,38.54,38.13,38.4,66062.0,36.8585,37.2549,36.8585,37.1195,66062.0
2022-03-21 09:40:00,38.39,38.43,38.21,38.21,25510.0,37.1099,37.1485,36.9359,36.9359,25510.0
2022-03-21 09:50:00,38.23,38.35,38.23,38.26,36506.0,36.9552,37.0712,36.9552,36.9842,36506.0
2022-03-21 10:00:00,38.23,38.32,38.15,38.21,28906.0,36.9552,37.0422,36.8779,36.9359,28906.0
2022-03-21 10:10:00,38.22,38.27,38.14,38.27,40298.0,36.9455,36.9939,36.8682,36.9939,40298.0
2022-03-21 10:20:00,38.25,38.25,38.13,38.17,37154.0,36.9745,36.9745,36.8585,36.8972,37154.0
2022-03-21 10:30:00,38.18,38.27,38.18,38.27,53448.0,36.9069,36.9939,36.9069,36.9939,53448.0
2022-03-21 10:40:00,38.26,38.3,38.23,38.28,34102.0,36.9842,37.0229,36.9552,37.0035,34102.0
2022-03-21 10:50:00,38.27,38.4,38.26,38.4,44138.0,36.9939,37.1195,36.9842,37.1195,44138.0
2022-03-21 11:00:00,38.39,38.45,38.32,38.32,35240.0,37.1099,37.1679,37.0422,37.0422,35240.0
2022-03-21 11:10:00,38.33,38.42,38.32,38.35,57294.0,37.0519,37.1389,37.0422,37.0712,57294.0
2022-03-21 11:20:00,38.35,38.45,38.33,38.41,28360.0,37.0712,37.1679,37.0519,37.1292,28360.0
2022-03-21 11:30:00,38.4,38.4,38.29,38.33,37532.0,37.1195,37.1195,37.0132,37.0519,37532.0
2022-03-21 11:40:00,38.33,38.35,38.2,38.22,33580.0,37.0519,37.0712,36.9262,36.9455,33580.0
2022-03-21 11:50:00,38.23,38.34,38.22,38.33,24890.0,36.9552,37.0615,36.9455,37.0519,24890.0
2022-03-21 12:00:00,38.33,38.34,38.26,38.34,17610.0,37.0519,37.0615,36.9842,37.0615,17610.0
2022-03-21 12:10:00,38.33,38.35,38.29,38.32,23844.0,37.0519,37.0712,37.0132,37.0422,23844.0
2022-03-21 12:20:00,38.32,38.35,38.3,38.31,35880.0,37.0422,37.0712,37.0229,37.0325,35880.0
2022-03-21 12:30:00,38.3,38.3,38.06,38.09,26682.0,37.0229,37.0229,36.7909,36.8199,26682.0
2022-03-21 12:40:00,38.1,38.26,38.08,38.23,44964.0,36.8295,36.9842,36.8102,36.9552,44964.0
2022-03-21 12:50:00,38.23,38.23,38.05,38.09,66702.0,36.9552,36.9552,36.7812,36.8199,66702.0
2022-03-21 13:00:00,38.08,38.1,38.02,38.08,22838.0,36.8102,36.8295,36.7522,36.8102,22838.0
2022-03-21 13:10:00,38.08,38.08,37.94,37.95,32722.0,36.8102,36.8102,36.6749,36.6845,32722.0
2022-03-21 13:20:00,37.95,38.01,37.93,37.99,22512.0,36.6845,36.7425,36.6652,36.7232,22512.0
2022-03-21 13:30:00,37.99,38.1,37.98,38.06,37404.0,36.7232,36.8295,36.7135,36.7909,37404.0
2022-03-21 13:40:00,38.07,38.07,37.99,38.06,26814.0,36.8005,36.8005,36.7232,36.7909,26814.0
2022-03-21 13:50:00,38.06,38.1,38.02,38.1,25300.0,36.7909,36.8295,36.7522,36.8295,25300.0
2022-03-21 14:00:00,38.11,38.13,38.06,38.09,71574.0,36.8392,36.8585,36.7909,36.8199,71574.0
2022-03-21 14:10:00,38.09,38.1,38.02,38.1,45842.0,36.8199,36.8295,36.7522,36.8295,45842.0
2022-03-21 14:20:00,38.1,38.22,38.1,38.2,44534.0,36.8295,36.9455,36.8295,36.9262,44534.0
2022-03-21 14:30:00,38.2,38.21,38.13,38.17,44122.0,36.9262,36.9359,36.8585,36.8972,44122.0
2022-03-21 14:40:00,38.16,38.19,38.1,38.13,46946.0,36.8875,36.9165,36.8295,36.8585,46946.0
2022-03-21 14:50:00,38.13,38.16,37.98,37.99,39708.0,36.8585,36.8875,36.7135,36.7232,39708.0
2022-03-21 15:00:00,37.99,37.99,37.92,37.94,30348.0,36.7232,36.7232,36.6555,36.6749,30348.0
2022-03-21 15:10:00,37.94,38.04,37.94,37.98,45176.0,36.6749,36.7715,36.6749,36.7135,45176.0
2022-03-21 15:20:00,37.97,38.04,37.94,38.04,63338.0,36.7039,36.7715,36.6749,36.7715,63338.0
2022-03-21 15:30:00,38.04,38.05,37.96,37.96,80510.0,36.7715,36.7812,36.6942,36.6942,80510.0
2022-03-21 15:40:00,37.97,38.01,37.88,37.88,114482.0,36.7039,36.7425,36.6169,36.6169,114482.0
2022-03-21 15:50:00,37.88,38.08,37.88,38.03,464808.0,36.6169,36.8102,36.6169,36.7619,464808.0
2022-03-22 09:30:00,37.85,38.05,37.85,37.94,277216.0,36.5879,36.7812,36.5879,36.6749,277216.0
2022-03-22 09:40:00,37.92,38.1,37.89,37.98,257124.0,36.6555,36.8295,36.6265,36.7135,257124.0
2022-03-22 09:50:00,37.99,38.05,37.93,37.99,124764.0,36.7232,36.7812,36.6652,36.7232,124764.0
2022-03-22 10:00:00,38.01,38.12,37.98,37.98,100088.0,36.7425,36.8489,36.7135,36.7135,100088.0
2022-03-22 10:10:00,37.99,38.02,37.84,37.85,124052.0,36.7232,36.7522,36.5782,36.5879,124052.0
2022-03-22 10:20:00,37.85,38.0,37.85,37.99,268232.0,36.5879,36.7329,36.5879,36.7232,268232.0
2022-03-22 10:30:00,38.01,38.11,37.98,38.03,108658.0,36.7425,36.8392,36.7135,36.7619,108658.0
2022-03-22 10:40:00,38.03,38.09,38.01,38.06,76360.0,36.7619,36.8199,36.7425,36.7909,76360.0
2022-03-22 10:50:00,38.05,38.13,38.04,38.08,78044.0,36.7812,36.8585,36.7715,36.8102,78044.0
2022-03-22 11:00:00,38.08,38.1,37.95,38.01,59412.0,36.8102,36.8295,36.6845,36.7425,59412.0
2022-03-22 11:10:00,38.01,38.12,37.96,38.1,128342.0,36.7425,36.8489,36.6942,36.8295,128342.0
2022-03-22 11:20:00,38.09,38.16,38.08,38.13,63436.0,36.8199,36.8875,36.8102,36.8585,63436.0
2022-03-22 11:30:00,38.12,38.13,38.01,38.02,146110.0,36.8489,36.8585,36.7425,36.7522,146110.0
2022-03-22 11:40:00,38.02,38.02,37.88,37.96,92858.0,36.7522,36.7522,36.6169,36.6942,92858.0
2022-03-22 11:50:00,37.96,38.06,37.95,38.03,115178.0,36.6942,36.7909,36.6845,36.7619,115178.0
2022-03-22 12:00:00,38.05,38.07,37.96,37.98,66200.0,36.7812,36.8005,36.6942,36.7135,66200.0
2022-03-22 12:10:00,37.98,38.01,37.95,37.99,65026.0,36.7135,36.7425,36.6845,36.7232,65026.0
2022-03-22 12:20:00,38.0,38.01,37.94,37.98,76110.0,36.7329,36.7425,36.6749,36.7135,76110.0
2022-03-22 12:30:00,37.97,37.98,37.9,37.94,80034.0,36.7039,36.7135,36.6362,36.6749,80034.0
2022-03-22 12:40:00,37.94,37.97,37.89,37.96,80448.0,36.6749,36.7039,36.6265,36.6942,80448.0
2022-03-22 12:50:00,37.96,38.06,37.95,38.04,63616.0,36.6942,36.7909,36.6845,36.7715,63616.0
2022-03-22 13:00:00,38.04,38.09,38.02,38.08,82120.0,36.7715,36.8199,36.7522,36.8102,82120.0
2022-03-22 13:10:00,38.08,38.1,37.99,38.01,142500.0,36.8102,36.8295,36.7232,36.7425,142500.0
2022-03-22 13:20:00,37.99,37.99,37.93,37.96,54198.0,36.7232,36.7232,36.6652,36.6942,54198.0
2022-03-22 13:30:00,37.97,38.02,37.96,38.01,49094.0,36.7039,36.7522,36.6942,36.7425,49094.0
2022-03-22 13:40:00,38.0,38.02,37.98,38.0,60814.0,36.7329,36.7522,36.7135,36.7329,60814.0
2022-03-22 13:50:00,38.01,38.02,37.98,37.98,85756.0,36.7425,36.7522,36.7135,36.7135,85756.0
2022-03-22 14:00:00,37.99,38.01,37.96,38.0,52930.0,36.7232,36.7425,36.6942,36.7329,52930.0
2022-03-22 14:10:00,37.99,38.01,37.97,37.99,81364.0,36.7232,36.7425,36.7039,36.7232,81364.0
2022-03-22 14:20:00,38.0,38.0,37.91,37.94,65510.0,36.7329,36.7329,36.6459,36.6749,65510.0
2022-03-22 14:30:00,37.94,38.01,37.93,37.97,55428.0,36.6749,36.7425,36.6652,36.7039,55428.0
2022-03-22 14:40:00,37.96,38.01,37.95,37.97,57422.0,36.6942,36.7425,36.6845,36.7039,57422.0
2022-03-22 14:50:00,37.97,38.01,37.96,37.98,64862.0,36.7039,36.7425,36.6942,36.7135,64862.0
2022-03-22 15:00:00,37.98,38.01,37.93,37.95,101692.0,36.7135,36.7425,36.6652,36.6845,101692.0
2022-03-22 15:10:00,37.94,38.02,37.93,37.94,118752.0,36.6749,36.7522,36.6652,36.6749,118752.0
2022-03-22 15:20:00,37.95,37.97,37.9,37.9,125494.0,36.6845,36.7039,36.6362,36.6362,125494.0
2022-03-22 15:30:00,37.91,37.97,37.88,37.94,142288.0,36.6459,36.7039,36.6169,36.6749,142288.0
2022-03-22 15:40:00,37.93,37.99,37.91,37.98,323196.0,36.6652,36.7232,36.6459,36.7135,323196.0
2022-03-22 15:50:00,37.99,38.0,37.8,37.85,1206082.0,36.7232,36.7329,36.5395,36.5879,1206082.0
2022-03-23 09:30:00,37.62,37.74,37.54,37.54,138036.0,36.3655,36.4815,36.2882,36.2882,138036.0
2022-03-23 09:40:00,37.54,37.6,37.45,37.51,77806.0,36.2882,36.3462,36.2012,36.2592,77806.0
2022-03-23 09:50:00,37.49,37.75,37.48,37.69,187226.0,36.2399,36.4912,36.2302,36.4332,187226.0
2022-03-23 10:00:00,37.69,37.76,37.63,37.73,75286.0,36.4332,36.5009,36.3752,36.4719,75286.0
2022-03-23 10:10:00,37.74,37.81,37.72,37.73,231584.0,36.4815,36.5492,36.4622,36.4719,231584.0
2022-03-23 10:20:00,37.74,37.77,37.63,37.74,126384.0,36.4815,36.5105,36.3752,36.4815,126384.0
2022-03-23 10:30:00,37.75,37.82,37.73,37.75,130534.0,36.4912,36.5589,36.4719,36.4912,130534.0
2022-03-23 10:40:00,37.76,37.82,37.72,37.76,47946.0,36.5009,36.5589,36.4622,36.5009,47946.0
2022-03-23 10:50:00,37.77,37.84,37.74,37.79,109496.0,36.5105,36.5782,36.4815,36.5299,109496.0
2022-03-23 11:00:00,37.79,37.82,37.77,37.77,64672.0,36.5299,36.5589,36.5105,36.5105,64672.0
2022-03-23 11:10:00,37.76,37.77,37.73,37.76,56962.0,36.5009,36.5105,36.4719,36.5009,56962.0
2022-03-23 11:20:00,37.75,37.75,37.65,37.72,75124.0,36.4912,36.4912,36.3945,36.4622,75124.0
2022-03-23 11:30:00,37.72,37.76,37.67,37.69,90952.0,36.4622,36.5009,36.4139,36.4332,90952.0
2022-03-23 11:40:00,37.7,37.72,37.58,37.59,71968.0,36.4429,36.4622,36.3269,36.3365,71968.0
2022-03-23 11:50:00,37.6,37.69,37.6,37.68,54012.0,36.3462,36.4332,36.3462,36.4235,54012.0
2022-03-23 12:00:00,37.68,37.74,37.63,37.64,78852.0,36.4235,36.4815,36.3752,36.3849,78852.0
2022-03-23 12:10:00,37.64,37.67,37.56,37.65,61974.0,36.3849,36.4139,36.3075,36.3945,61974.0
2022-03-23 12:20:00,37.65,37.67,37.62,37.63,53294.0,36.3945,36.4139,36.3655,36.3752,53294.0
2022-03-23 12:30:00,37.63,37.65,37.53,37.54,81726.0,36.3752,36.3945,36.2785,36.2882,81726.0
2022-03-23 12:40:00,37.54,37.56,37.51,37.56,47118.0,36.2882,36.3075,36.2592,36.3075,47118.0
2022-03-23 12:50:00,37.56,37.62,37.55,37.6,93758.0,36.3075,36.3655,36.2979,36.3462,93758.0
2022-03-23 13:00:00,37.6,37.62,37.5,37.51,31428.0,36.3462,36.3655,36.2495,36.2592,31428.0
2022-03-23 13:10:00,37.5,37.51,37.37,37.4,46650.0,36.2495,36.2592,36.1239,36.1529,46650.0
2022-03-23 13:20:00,37.4,37.41,37.26,37.27,52066.0,36.1529,36.1625,36.0175,36.0272,52066.0
2022-03-23 13:30:00,37.27,37.34,37.27,37.32,53196.0,36.0272,36.0949,36.0272,36.0755,53196.0
2022-03-23 13:40:00,37.31,37.32,37.26,37.29,36216.0,36.0659,36.0755,36.0175,36.0465,36216.0
2022-03-23 13:50:00,37.29,37.35,37.28,37.35,47258.0,36.0465,36.1045,36.0369,36.1045,47258.0
2022-03-23 14:00:00,37.36,37.36,37.29,37.29,39830.0,36.1142,36.1142,36.0465,36.0465,39830.0
2022-03-23 14:10:00,37.3,37.35,37.27,37.34,39808.0,36.0562,36.1045,36.0272,36.0949,39808.0
2022-03-23 14:20:00,37.35,37.38,37.33,37.38,37940.0,36.1045,36.1335,36.0852,36.1335,37940.0
2022-03-23 14:30:00,37.37,37.38,37.27,37.33,50708.0,36.1239,36.1335,36.0272,36.0852,50708.0
2022-03-23 14:40:00,37.33,37.35,37.3,37.35,38948.0,36.0852,36.1045,36.0562,36.1045,38948.0
2022-03-23 14:50:00,37.35,37.36,37.27,37.27,52716.0,36.1045,36.1142,36.0272,36.0272,52716.0
2022-03-23 15:00:00,37.27,37.32,37.24,37.24,62716.0,36.0272,36.0755,35.9982,35.9982,62716.0
2022-03-23 15:10:00,37.24,37.27,37.2,37.22,58662.0,35.9982,36.0272,35.9595,35.9789,58662.0
2022-03-23 15:20:00,37.23,37.28,37.22,37.27,66490.0,35.9885,36.0369,35.9789,36.0272,66490.0
2022-03-23 15:30:00,37.27,37.27,37.18,37.18,101176.0,36.0272,36.0272,35.9402,35.9402,101176.0
2022-03-23 15:40:00,37.18,37.26,37.13,37.21,152086.0,35.9402,36.0175,35.8919,35.9692,152086.0
2022-03-23 15:50:00,37.22,37.22,37.1,37.1,515582.0,35.9789,35.9789,35.8629,35.8629,515582.0
2022-03-24 09:30:00,37.33,37.45,37.2,37.25,65794.0,36.0852,36.2012,35.9595,36.0079,65794.0
2022-03-24 09:40:00,37.22,37.27,37.18,37.26,40434.0,35.9789,36.0272,35.9402,36.0175,40434.0
2022-03-24 09:50:00,37.25,37.28,37.18,37.21,33432.0,36.0079,36.0369,35.9402,35.9692,33432.0
2022-03-24 10:00:00,37.21,37.31,37.21,37.31,93432.0,35.9692,36.0659,35.9692,36.0659,93432.0
2022-03-24 10:10:00,37.3,37.3,37.17,37.19,48856.0,36.0562,36.0562,35.9305,35.9499,48856.0
2022-03-24 10:20:00,37.21,37.27,37.21,37.24,33822.0,35.9692,36.0272,35.9692,35.9982,33822.0
2022-03-24 10:30:00,37.24,37.32,37.21,37.26,45598.0,35.9982,36.0755,35.9692,36.0175,45598.0
2022-03-24 10:40:00,37.26,37.3,37.24,37.26,36388.0,36.0175,36.0562,35.9982,36.0175,36388.0
2022-03-24 10:50:00,37.25,37.26,37.21,37.24,32518.0,36.0079,36.0175,35.9692,35.9982,32518.0
2022-03-24 11:00:00,37.24,37.31,37.19,37.21,64588.0,35.9982,36.0659,35.9499,35.9692,64588.0
2022-03-24 11:10:00,37.21,37.28,37.21,37.27,63008.0,35.9692,36.0369,35.9692,36.0272,63008.0
2022-03-24 11:20:00,37.28,37.32,37.24,37.31,71160.0,36.0369,36.0755,35.9982,36.0659,71160.0
2022-03-24 11:30:00,37.31,37.35,37.31,37.33,128792.0,36.0659,36.1045,36.0659,36.0852,128792.0
2022-03-24 11:40:00,37.33,37.4,37.32,37.38,65560.0,36.0852,36.1529,36.0755,36.1335,65560.0
2022-03-24 11:50:00,37.38,37.39,37.33,37.34,61580.0,36.1335,36.1432,36.0852,36.0949,61580.0
2022-03-24 12:00:00,37.35,37.37,37.26,37.27,43370.0,36.1045,36.1239,36.0175,36.0272,43370.0
2022-03-24 12:10:00,37.28,37.29,37.24,37.27,39802.0,36.0369,36.0465,35.9982,36.0272,39802.0
2022-03-24 12:20:00,37.27,37.32,37.24,37.26,31376.0,36.0272,36.0755,35.9982,36.0175,31376.0
2022-03-24 12:30:00,37.28,37.28,37.24,37.27,30528.0,36.0369,36.0369,35.9982,36.0272,30528.0
2022-03-24 12:40:00,37.26,37.27,37.23,37.24,73762.0,36.0175,36.0272,35.9885,35.9982,73762.0
2022-03-24 12:50:00,37.25,37.3,37.25,37.29,26106.0,36.0079,36.0562,36.0079,36.0465,26106.0
2022-03-24 13:00:00,37.28,37.33,37.26,37.3,38646.0,36.0369,36.0852,36.0175,36.0562,38646.0
2022-03-24 13:10:00,37.3,37.35,37.3,37.35,34094.0,36.0562,36.1045,36.0562,36.1045,34094.0
2022-03-24 13:20:00,37.35,37.43,37.34,37.41,69194.0,36.1045,36.1819,36.0949,36.1625,69194.0
2022-03-24 13:30:00,37.41,37.47,37.39,37.45,30218.0,36.1625,36.2205,36.1432,36.2012,30218.0
2022-03-24 13:40:00,37.45,37.54,37.45,37.52,35588.0,36.2012,36.2882,36.2012,36.2689,35588.0
2022-03-24 13:50:00,37.52,37.54,37.5,37.5,40810.0,36.2689,36.2882,36.2495,36.2495,40810.0
2022-03-24 14:00:00,37.5,37.52,37.48,37.48,75926.0,36.2495,36.2689,36.2302,36.2302,75926.0
2022-03-24 14:10:00,37.48,37.49,37.44,37.49,33468.0,36.2302,36.2399,36.1915,36.2399,33468.0
2022-03-24 14:20:00,37.49,37.5,37.45,37.49,74132.0,36.2399,36.2495,36.2012,36.2399,74132.0
2022-03-24 14:30:00,37.5,37.5,37.45,37.48,33186.0,36.2495,36.2495,36.2012,36.2302,33186.0
2022-03-24 14:40:00,37.48,37.48,37.4,37.42,32046.0,36.2302,36.2302,36.1529,36.1722,32046.0
2022-03-24 14:50:00,37.42,37.49,37.42,37.48,70644.0,36.1722,36.2399,36.1722,36.2302,70644.0
2022-03-24 15:00:00,37.49,37.51,37.45,37.48,103774.0,36.2399,36.2592,36.2012,36.2302,103774.0
2022-03-24 15:10:00,37.48,37.56,37.48,37.55,85510.0,36.2302,36.3075,36.2302,36.2979,85510.0
2022-03-24 15:20:00,37.56,37.6,37.54,37.59,74210.0,36.3075,36.3462,36.2882,36.3365,74210.0
2022-03-24 15:30:00,37.59,37.6,37.53,37.55,71034.0,36.3365,36.3462,36.2785,36.2979,71034.0
2022-03-24 15:40:00,37.55,37.6,37.54,37.59,105064.0,36.2979,36.3462,36.2882,36.3365,105064.0
2022-03-24 15:50:00,37.6,37.72,37.6,37.72,457550.0,36.3462,36.4622,36.3462,36.4622,457550.0
2022-03-25 09:30:00,37.88,37.95,37.63,37.63,99704.0,36.6169,36.6845,36.3752,36.3752,99704.0
2022-03-25 09:40:00,37.65,37.77,37.59,37.77,30822.0,36.3945,36.5105,36.3365,36.5105,30822.0
2022-03-25 09:50:00,37.76,37.79,37.67,37.71,31718.0,36.5009,36.5299,36.4139,36.4525,31718.0
2022-03-25 10:00:00,37.72,37.82,37.69,37.82,33434.0,36.4622,36.5589,36.4332,36.5589,33434.0
2022-03-25 10:10:00,37.81,37.85,37.76,37.84,42438.0,36.5492,36.5879,36.5009,36.5782,42438.0
2022-03-25 10:20:00,37.85,37.9,37.82,37.85,26150.0,36.5879,36.6362,36.5589,36.5879,26150.0
2022-03-25 10:30:00,37.87,37.96,37.85,37.96,115192.0,36.6072,36.6942,36.5879,36.6942,115192.0
2022-03-25 10:40:00,37.96,37.97,37.9,37.92,70770.0,36.6942,36.7039,36.6362,36.6555,70770.0
2022-03-25 10:50:00,37.92,37.96,37.89,37.92,62338.0,36.6555,36.6942,36.6265,36.6555,62338.0
2022-03-25 11:00:00,37.93,37.93,37.76,37.76,103236.0,36.6652,36.6652,36.5009,36.5009,103236.0
2022-03-25 11:10:00,37.75,37.82,37.71,37.73,56932.0,36.4912,36.5589,36.4525,36.4719,56932.0
2022-03-25 11:20:00,37.74,37.75,37.6,37.63,41174.0,36.4815,36.4912,36.3462,36.3752,41174.0
2022-03-25 11:30:00,37.65,37.7,37.6,37.68,40928.0,36.3945,36.4429,36.3462,36.4235,40928.0
2022-03-25 11:40:00,37.69,37.75,37.66,37.66,26432.0,36.4332,36.4912,36.4042,36.4042,26432.0
2022-03-25 11:50:00,37.66,37.72,37.59,37.65,20752.0,36.4042,36.4622,36.3365,36.3945,20752.0
2022-03-25 12:00:00,37.64,37.66,37.61,37.63,38274.0,36.3849,36.4042,36.3559,36.3752,38274.0
2022-03-25 12:10:00,37.62,37.65,37.61,37.63,23190.0,36.3655,36.3945,36.3559,36.3752,23190.0
2022-03-25 12:20:00,37.63,37.64,37.59,37.61,28614.0,36.3752,36.3849,36.3365,36.3559,28614.0
2022-03-25 12:30:00,37.6,37.63,37.55,37.55,21878.0,36.3462,36.3752,36.2979,36.2979,21878.0
2022-03-25 12:40:00,37.57,37.62,37.56,37.62,19164.0,36.3172,36.3655,36.3075,36.3655,19164.0
2022-03-25 12:50:00,37.63,37.65,37.57,37.65,22048.0,36.3752,36.3945,36.3172,36.3945,22048.0
2022-03-25 13:00:00,37.65,37.65,37.58,37.58,9224.0,36.3945,36.3945,36.3269,36.3269,9224.0
2022-03-25 13:10:00,37.58,37.63,37.52,37.63,30142.0,36.3269,36.3752,36.2689,36.3752,30142.0
2022-03-25 13:20:00,37.63,37.63,37.46,37.56,90240.0,36.3752,36.3752,36.2109,36.3075,90240.0
2022-03-25 13:30:00,37.58,37.63,37.57,37.62,21622.0,36.3269,36.3752,36.3172,36.3655,21622.0
2022-03-25 13:40:00,37.62,37.67,37.6,37.67,23980.0,36.3655,36.4139,36.3462,36.4139,23980.0
2022-03-25 13:50:00,37.68,37.74,37.67,37.74,20048.0,36.4235,36.4815,36.4139,36.4815,20048.0
2022-03-25 14:00:00,37.74,37.76,37.72,37.75,43566.0,36.4815,36.5009,36.4622,36.4912,43566.0
2022-03-25 14:10:00,37.75,37.75,37.7,37.71,20684.0,36.4912,36.4912,36.4429,36.4525,20684.0
2022-03-25 14:20:00,37.72,37.75,37.71,37.73,25498.0,36.4622,36.4912,36.4525,36.4719,25498.0
2022-03-25 14:30:00,37.74,37.76,37.71,37.74,29598.0,36.4815,36.5009,36.4525,36.4815,29598.0
2022-03-25 14:40:00,37.74,37.75,37.7,37.71,25590.0,36.4815,36.4912,36.4429,36.4525,25590.0
2022-03-25 14:50:00,37.72,37.76,37.68,37.74,203996.0,36.4622,36.5009,36.4235,36.4815,203996.0
2022-03-25 15:00:00,37.73,37.73,37.6,37.61,38358.0,36.4719,36.4719,36.3462,36.3559,38358.0
2022-03-25 15:10:00,37.63,37.69,37.62,37.66,99794.0,36.3752,36.4332,36.3655,36.4042,99794.0
2022-03-25 15:20:00,37.66,37.66,37.57,37.59,36994.0,36.4042,36.4042,36.3172,36.3365,36994.0
2022-03-25 15:30:00,37.58,37.64,37.56,37.61,54520.0,36.3269,36.3849,36.3075,36.3559,54520.0
2022-03-25 15:40:00,37.62,37.74,37.61,37.74,58862.0,36.3655,36.4815,36.3559,36.4815,58862.0
2022-03-25 15:50:00,37.74,37.85,37.68,37.83,741086.0,36.4815,36.5879,36.4235,36.5685,741086.0
2022-03-28 09:30:00,37.85,37.85,37.61,37.74,126324.0,36.5879,36.5879,36.3559,36.4815,126324.0
2022-03-28 09:40:00,37.75,37.8,37.71,37.8,46430.0,36.4912,36.5395,36.4525,36.5395,46430.0
2022-03-28 09:50:00,37.82,37.99,37.82,37.94,89076.0,36.5589,36.7232,36.5589,36.6749,89076.0
2022-03-28 10:00:00,37.94,37.94,37.73,37.85,31006.0,36.6749,36.6749,36.4719,36.5879,31006.0
2022-03-28 10:10:00,37.85,37.86,37.76,37.78,40556.0,36.5879,36.5975,36.5009,36.5202,40556.0
2022-03-28 10:20:00,37.78,37.8,37.73,37.8,38156.0,36.5202,36.5395,36.4719,36.5395,38156.0
2022-03-28 10:30:00,37.8,37.81,37.7,37.71,34784.0,36.5395,36.5492,36.4429,36.4525,34784.0
2022-03-28 10:40:00,37.7,37.79,37.69,37.77,53244.0,36.4429,36.5299,36.4332,36.5105,53244.0
2022-03-28 10:50:00,37.76,37.85,37.72,37.84,38672.0,36.5009,36.5879,36.4622,36.5782,38672.0
2022-03-28 11:00:00,37.83,37.86,37.73,37.76,43418.0,36.5685,36.5975,36.4719,36.5009,43418.0
2022-03-28 11:10:00,37.76,37.81,37.72,37.76,103006.0,36.5009,36.5492,36.4622,36.5009,103006.0
2022-03-28 11:20:00,37.76,37.76,37.69,37.73,44102.0,36.5009,36.5009,36.4332,36.4719,44102.0
2022-03-28 11:30:00,37.74,37.74,37.6,37.61,23984.0,36.4815,36.4815,36.3462,36.3559,23984.0
2022-03-28 11:40:00,37.62,37.65,37.58,37.58,33490.0,36.3655,36.3945,36.3269,36.3269,33490.0
2022-03-28 11:50:00,37.58,37.6,37.52,37.52,19160.0,36.3269,36.3462,36.2689,36.2689,19160.0
2022-03-28 12:00:00,37.52,37.61,37.52,37.59,25452.0,36.2689,36.3559,36.2689,36.3365,25452.0
2022-03-28 12:10:00,37.59,37.6,37.54,37.58,22676.0,36.3365,36.3462,36.2882,36.3269,22676.0
2022-03-28 12:20:00,37.58,37.61,37.56,37.56,27064.0,36.3269,36.3559,36.3075,36.3075,27064.0
2022-03-28 12:30:00,37.56,37.63,37.55,37.63,28986.0,36.3075,36.3752,36.2979,36.3752,28986.0
2022-03-28 12:40:00,37.62,37.63,37.59,37.63,29138.0,36.3655,36.3752,36.3365,36.3752,29138.0
2022-03-28 12:50:00,37.62,37.72,37.62,37.72,27336.0,36.3655,36.4622,36.3655,36.4622,27336.0
2022-03-28 13:00:00,37.72,37.74,37.71,37.72,33236.0,36.4622,36.4815,36.4525,36.4622,33236.0
2022-03-28 13:10:00,37.71,37.74,37.71,37.72,22074.0,36.4525,36.4815,36.4525,36.4622,22074.0
2022-03-28 13:20:00,37.73,37.85,37.73,37.82,42024.0,36.4719,36.5879,36.4719,36.5589,42024.0
2022-03-28 13:30:00,37.81,37.82,37.77,37.77,23026.0,36.5492,36.5589,36.5105,36.5105,23026.0
2022-03-28 13:40:00,37.78,37.78,37.74,37.77,20918.0,36.5202,36.5202,36.4815,36.5105,20918.0
2022-03-28 13:50:00,37.77,37.81,37.77,37.8,26710.0,36.5105,36.5492,36.5105,36.5395,26710.0
2022-03-28 14:00:00,37.8,37.81,37.76,37.8,23364.0,36.5395,36.5492,36.5009,36.5395,23364.0
2022-03-28 14:10:00,37.8,37.8,37.71,37.71,35352.0,36.5395,36.5395,36.4525,36.4525,35352.0
2022-03-28 14:20:00,37.71,37.71,37.64,37.68,44018.0,36.4525,36.4525,36.3849,36.4235,44018.0
2022-03-28 14:30:00,37.67,37.71,37.65,37.7,19846.0,36.4139,36.4525,36.3945,36.4429,19846.0
2022-03-28 14:40:00,37.69,37.74,37.68,37.74,39112.0,36.4332,36.4815,36.4235,36.4815,39112.0
2022-03-28 14:50:00,37.74,37.85,37.74,37.85,124952.0,36.4815,36.5879,36.4815,36.5879,124952.0
2022-03-28 15:00:00,37.85,37.85,37.81,37.84,78472.0,36.5879,36.5879,36.5492,36.5782,78472.0
2022-03-28 15:10:00,37.84,37.85,37.79,37.79,64406.0,36.5782,36.5879,36.5299,36.5299,64406.0
2022-03-28 15:20:00,37.8,37.82,37.79,37.81,66922.0,36.5395,36.5589,36.5299,36.5492,66922.0
2022-03-28 15:30:00,37.81,37.88,37.8,37.85,160706.0,36.5492,36.6169,36.5395,36.5879,160706.0
2022-03-28 15:40:00,37.85,37.91,37.85,37.9,154472.0,36.5879,36.6459,36.5879,36.6362,154472.0
2022-03-28 15:50:00,37.9,37.91,37.85,37.91,538906.0,36.6362,36.6459,36.5879,36.6459,538906.0
2022-03-29 09:30:00,38.39,38.5,38.1,38.38,401424.0,37.1099,37.2162,36.8295,37.1002,401424.0
2022-03-29 09:40:00,38.42,38.5,38.29,38.29,163208.0,37.1389,37.2162,37.0132,37.0132,163208.0
2022-03-29 09:50:00,38.28,38.38,38.24,38.34,104738.0,37.0035,37.1002,36.9649,37.0615,104738.0
2022-03-29 10:00:00,38.34,38.41,38.31,38.35,38352.0,37.0615,37.1292,37.0325,37.0712,38352.0
2022-03-29 10:10:00,38.35,38.38,38.2,38.23,59116.0,37.0712,37.1002,36.9262,36.9552,59116.0
2022-03-29 10:20:00,38.24,38.36,38.23,38.3,70838.0,36.9649,37.0809,36.9552,37.0229,70838.0
2022-03-29 10:30:00,38.32,38.35,38.27,38.32,63336.0,37.0422,37.0712,36.9939,37.0422,63336.0
2022-03-29 10:40:00,38.33,38.44,38.29,38.4,30314.0,37.0519,37.1582,37.0132,37.1195,30314.0
2022-03-29 10:50:00,38.43,38.59,38.43,38.57,40070.0,37.1485,37.3032,37.1485,37.2839,40070.0
2022-03-29 11:00:00,38.58,38.59,38.49,38.49,43770.0,37.2935,37.3032,37.2065,37.2065,43770.0
2022-03-29 11:10:00,38.48,38.49,38.38,38.4,25112.0,37.1969,37.2065,37.1002,37.1195,25112.0
2022-03-29 11:20:00,38.4,38.47,38.34,38.43,27750.0,37.1195,37.1872,37.0615,37.1485,27750.0
2022-03-29 11:30:00,38.44,38.49,38.44,38.44,20000.0,37.1582,37.2065,37.1582,37.1582,20000.0
2022-03-29 11:40:00,38.44,38.52,38.42,38.52,36754.0,37.1582,37.2355,37.1389,37.2355,36754.0
2022-03-29 11:50:00,38.52,38.52,38.47,38.5,26586.0,37.2355,37.2355,37.1872,37.2162,26586.0
2022-03-29 12:00:00,38.5,38.51,38.44,38.49,39332.0,37.2162,37.2259,37.1582,37.2065,39332.0
2022-03-29 12:10:00,38.51,38.51,38.45,38.49,25446.0,37.2259,37.2259,37.1679,37.2065,25446.0
2022-03-29 12:20:00,38.49,38.49,38.44,38.44,19460.0,37.2065,37.2065,37.1582,37.1582,19460.0
2022-03-29 12:30:00,38.44,38.44,38.38,38.4,21460.0,37.1582,37.1582,37.1002,37.1195,21460.0
2022-03-29 12:40:00,38.4,38.52,38.4,38.52,31668.0,37.1195,37.2355,37.1195,37.2355,31668.0
2022-03-29 12:50:00,38.54,38.54,38.46,38.47,25842.0,37.2549,37.2549,37.1775,37.1872,25842.0
2022-03-29 13:00:00,38.46,38.46,38.41,38.41,16850.0,37.1775,37.1775,37.1292,37.1292,16850.0
2022-03-29 13:10:00,38.41,38.49,38.41,38.49,23796.0,37.1292,37.2065,37.1292,37.2065,23796.0
2022-03-29 13:20:00,38.49,38.51,38.44,38.46,33550.0,37.2065,37.2259,37.1582,37.1775,33550.0
2022-03-29 13:30:00,38.46,38.49,38.44,38.45,36428.0,37.1775,37.2065,37.1582,37.1679,36428.0
2022-03-29 13:40:00,38.45,38.56,38.44,38.54,27392.0,37.1679,37.2742,37.1582,37.2549,27392.0
2022-03-29 13:50:00,38.53,38.57,38.53,38.55,27698.0,37.2452,37.2839,37.2452,37.2645,27698.0
2022-03-29 14:00:00,38.55,38.56,38.49,38.55,31982.0,37.2645,37.2742,37.2065,37.2645,31982.0
2022-03-29 14:10:00,38.55,38.58,38.53,38.54,34934.0,37.2645,37.2935,37.2452,37.2549,34934.0
2022-03-29 14:20:00,38.53,38.58,38.52,38.57,26678.0,37.2452,37.2935,37.2355,37.2839,26678.0
2022-03-29 14:30:00,38.57,38.63,38.55,38.63,35282.0,37.2839,37.3419,37.2645,37.3419,35282.0
2022-03-29 14:40:00,38.62,38.68,38.62,38.64,32696.0,37.3322,37.3902,37.3322,37.3515,32696.0
2022-03-29 14:50:00,38.63,38.7,38.61,38.66,34076.0,37.3419,37.4095,37.3225,37.3709,34076.0
2022-03-29 15:00:00,38.66,38.72,38.63,38.7,36228.0,37.3709,37.4289,37.3419,37.4095,36228.0
2022-03-29 15:10:00,38.7,38.72,38.67,38.7,35538.0,37.4095,37.4289,37.3805,37.4095,35538.0
2022-03-29 15:20:00,38.7,38.72,38.67,38.71,47436.0,37.4095,37.4289,37.3805,37.4192,47436.0
2022-03-29 15:30:00,38.72,38.73,38.68,38.68,56674.0,37.4289,37.4385,37.3902,37.3902,56674.0
2022-03-29 15:40:00,38.68,38.7,38.59,38.69,115670.0,37.3902,37.4095,37.3032,37.3999,115670.0
2022-03-29 15:50:00,38.68,38.69,38.61,38.69,266238.0,37.3902,37.3999,37.3225,37.3999,266238.0
2022-03-30 09:30:00,38.54,38.65,38.41,38.43,85340.0,37.2549,37.3612,37.1292,37.1485,85340.0
2022-03-30 09:40:00,38.43,38.49,38.37,38.47,28060.0,37.1485,37.2065,37.0905,37.1872,28060.0
2022-03-30 09:50:00,38.48,38.64,38.47,38.63,34200.0,37.1969,37.3515,37.1872,37.3419,34200.0
2022-03-30 10:00:00,38.65,38.67,38.55,38.55,32234.0,37.3612,37.3805,37.2645,37.2645,32234.0
2022-03-30 10:10:00,38.55,38.65,38.55,38.58,38298.0,37.2645,37.3612,37.2645,37.2935,38298.0
2022-03-30 10:20:00,38.6,38.63,38.58,38.6,32926.0,37.3129,37.3419,37.2935,37.3129,32926.0
2022-03-30 10:30:00,38.59,38.6,38.56,38.58,21514.0,37.3032,37.3129,37.2742,37.2935,21514.0
2022-03-30 10:40:00,38.59,38.62,38.55,38.59,17706.0,37.3032,37.3322,37.2645,37.3032,17706.0
2022-03-30 10:50:00,38.59,38.6,38.51,38.52,39338.0,37.3032,37.3129,37.2259,37.2355,39338.0
2022-03-30 11:00:00,38.52,38.52,38.45,38.45,22520.0,37.2355,37.2355,37.1679,37.1679,22520.0
2022-03-30 11:10:00,38.44,38.51,38.4,38.5,24276.0,37.1582,37.2259,37.1195,37.2162,24276.0
2022-03-30 11:20:00,38.49,38.52,38.47,38.51,27736.0,37.2065,37.2355,37.1872,37.2259,27736.0
2022-03-30 11:30:00,38.51,38.57,38.49,38.52,38174.0,37.2259,37.2839,37.2065,37.2355,38174.0
2022-03-30 11:40:00,38.52,38.53,38.46,38.48,18740.0,37.2355,37.2452,37.1775,37.1969,18740.0
2022-03-30 11:50:00,38.47,38.47,38.4,38.43,13232.0,37.1872,37.1872,37.1195,37.1485,13232.0
2022-03-30 12:00:00,38.44,38.49,38.43,38.45,23242.0,37.1582,37.2065,37.1485,37.1679,23242.0
2022-03-30 12:10:00,38.46,38.52,38.44,38.52,34730.0,37.1775,37.2355,37.1582,37.2355,34730.0
2022-03-30 12:20:00,38.52,38.53,38.5,38.51,17002.0,37.2355,37.2452,37.2162,37.2259,17002.0
2022-03-30 12:30:00,38.52,38.59,38.49,38.59,24874.0,37.2355,37.3032,37.2065,37.3032,24874.0
2022-03-30 12:40:00,38.59,38.62,38.55,38.56,25648.0,37.3032,37.3322,37.2645,37.2742,25648.0
2022-03-30 12:50:00,38.55,38.57,38.54,38.57,20110.0,37.2645,37.2839,37.2549,37.2839,20110.0
2022-03-30 13:00:00,38.57,38.58,38.52,38.55,25526.0,37.2839,37.2935,37.2355,37.2645,25526.0
2022-03-30 13:10:00,38.55,38.56,38.49,38.53,27964.0,37.2645,37.2742,37.2065,37.2452,27964.0
2022-03-30 13:20:00,38.52,38.52,38.48,38.49,23314.0,37.2355,37.2355,37.1969,37.2065,23314.0
2022-03-30 13:30:00,38.48,38.5,38.45,38.45,19628.0,37.1969,37.2162,37.1679,37.1679,19628.0
2022-03-30 13:40:00,38.44,38.46,38.43,38.46,17380.0,37.1582,37.1775,37.1485,37.1775,17380.0
2022-03-30 13:50:00,38.47,38.49,38.43,38.44,27158.0,37.1872,37.2065,37.1485,37.1582,27158.0
2022-03-30 14:00:00,38.45,38.51,38.44,38.51,21184.0,37.1679,37.2259,37.1582,37.2259,21184.0
2022-03-30 14:10:00,38.52,38.52,38.43,38.45,33400.0,37.2355,37.2355,37.1485,37.1679,33400.0
2022-03-30 14:20:00,38.44,38.46,38.42,38.45,41332.0,37.1582,37.1775,37.1389,37.1679,41332.0
2022-03-30 14:30:00,38.45,38.48,38.45,38.47,38056.0,37.1679,37.1969,37.1679,37.1872,38056.0
2022-03-30 14:40:00,38.48,38.48,38.38,38.4,43652.0,37.1969,37.1969,37.1002,37.1195,43652.0
2022-03-30 14:50:00,38.39,38.41,38.33,38.33,63646.0,37.1099,37.1292,37.0519,37.0519,63646.0
2022-03-30 15:00:00,38.33,38.35,38.32,38.33,61206.0,37.0519,37.0712,37.0422,37.0519,61206.0
2022-03-30 15:10:00,38.33,38.33,38.26,38.27,65296.0,37.0519,37.0519,36.9842,36.9939,65296.0
2022-03-30 15:20:00,38.26,38.3,38.22,38.28,153002.0,36.9842,37.0229,36.9455,37.0035,153002.0
2022-03-30 15:30:00,38.29,38.36,38.27,38.29,88970.0,37.0132,37.0809,36.9939,37.0132,88970.0
2022-03-30 15:40:00,38.29,38.35,38.25,38.31,139456.0,37.0132,37.0712,36.9745,37.0325,139456.0
2022-03-30 15:50:00,38.31,38.37,38.25,38.37,308780.0,37.0325,37.0905,36.9745,37.0905,308780.0
2022-03-31 09:30:00,38.23,38.32,38.2,38.31,95088.0,36.9552,37.0422,36.9262,37.0325,95088.0
2022-03-31 09:40:00,38.3,38.4,38.2,38.4,21908.0,37.0229,37.1195,36.9262,37.1195,21908.0
2022-03-31 09:50:00,38.37,38.42,38.31,38.37,17040.0,37.0905,37.1389,37.0325,37.0905,17040.0
2022-03-31 10:00:00,38.35,38.36,38.24,38.29,37070.0,37.0712,37.0809,36.9649,37.0132,37070.0
2022-03-31 10:10:00,38.28,38.38,38.27,38.34,26258.0,37.0035,37.1002,36.9939,37.0615,26258.0
2022-03-31 10:20:00,38.34,38.35,38.22,38.3,38944.0,37.0615,37.0712,36.9455,37.0229,38944.0
2022-03-31 10:30:00,38.29,38.4,38.29,38.36,23524.0,37.0132,37.1195,37.0132,37.0809,23524.0
2022-03-31 10:40:00,38.37,38.41,38.34,38.35,71066.0,37.0905,37.1292,37.0615,37.0712,71066.0
2022-03-31 10:50:00,38.35,38.39,38.32,38.32,78930.0,37.0712,37.1099,37.0422,37.0422,78930.0
2022-03-31 11:00:00,38.32,38.38,38.32,38.35,88734.0,37.0422,37.1002,37.0422,37.0712,88734.0
2022-03-31 11:10:00,38.35,38.4,38.32,38.35,25130.0,37.0712,37.1195,37.0422,37.0712,25130.0
2022-03-31 11:20:00,38.33,38.35,38.27,38.27,27266.0,37.0519,37.0712,36.9939,36.9939,27266.0
2022-03-31 11:30:00,38.27,38.32,38.2,38.25,28280.0,36.9939,37.0422,36.9262,36.9745,28280.0
2022-03-31 11:40:00,38.24,38.29,38.21,38.21,32276.0,36.9649,37.0132,36.9359,36.9359,32276.0
2022-03-31 11:50:00,38.21,38.23,38.16,38.23,56038.0,36.9359,36.9552,36.8875,36.9552,56038.0
2022-03-31 12:00:00,38.22,38.23,38.16,38.19,15572.0,36.9455,36.9552,36.8875,36.9165,15572.0
2022-03-31 12:10:00,38.19,38.21,38.17,38.18,17642.0,36.9165,36.9359,36.8972,36.9069,17642.0
2022-03-31 12:20:00,38.17,38.17,38.11,38.15,21006.0,36.8972,36.8972,36.8392,36.8779,21006.0
2022-03-31 12:30:00,38.16,38.2,38.16,38.19,11170.0,36.8875,36.9262,36.8875,36.9165,11170.0
2022-03-31 12:40:00,38.19,38.22,38.19,38.2,11226.0,36.9165,36.9455,36.9165,36.9262,11226.0
2022-03-31 12:50:00,38.2,38.2,38.15,38.17,19118.0,36.9262,36.9262,36.8779,36.8972,19118.0
2022-03-31 13:00:00,38.17,38.21,38.15,38.15,22036.0,36.8972,36.9359,36.8779,36.8779,22036.0
2022-03-31 13:10:00,38.15,38.16,38.11,38.15,23824.0,36.8779,36.8875,36.8392,36.8779,23824.0
2022-03-31 13:20:00,38.14,38.15,38.1,38.14,14566.0,36.8682,36.8779,36.8295,36.8682,14566.0
2022-03-31 13:30:00,38.13,38.15,38.1,38.11,75584.0,36.8585,36.8779,36.8295,36.8392,75584.0
2022-03-31 13:40:00,38.11,38.15,38.11,38.13,52138.0,36.8392,36.8779,36.8392,36.8585,52138.0
2022-03-31 13:50:00,38.13,38.18,38.11,38.12,31680.0,36.8585,36.9069,36.8392,36.8489,31680.0
2022-03-31 14:00:00,38.11,38.12,38.01,38.02,36624.0,36.8392,36.8489,36.7425,36.7522,36624.0
2022-03-31 14:10:00,38.02,38.04,37.99,37.99,31832.0,36.7522,36.7715,36.7232,36.7232,31832.0
2022-03-31 14:20:00,37.97,38.01,37.97,38.01,35990.0,36.7039,36.7425,36.7039,36.7425,35990.0
2022-03-31 14:30:00,38.01,38.01,37.96,37.98,34536.0,36.7425,36.7425,36.6942,36.7135,34536.0
2022-03-31 14:40:00,37.98,37.99,37.92,37.93,43540.0,36.7135,36.7232,36.6555,36.6652,43540.0
2022-03-31 14:50:00,37.93,37.94,37.9,37.92,60146.0,36.6652,36.6749,36.6362,36.6555,60146.0
2022-03-31 15:00:00,37.92,37.99,37.92,37.99,102926.0,36.6555,36.7232,36.6555,36.7232,102926.0
2022-03-31 15:10:00,37.99,37.99,37.87,37.88,57836.0,36.7232,36.7232,36.6072,36.6169,57836.0
2022-03-31 15:20:00,37.88,37.92,37.87,37.9,128330.0,36.6169,36.6555,36.6072,36.6362,128330.0
2022-03-31 15:30:00,37.9,37.94,37.84,37.88,91702.0,36.6362,36.6749,36.5782,36.6169,91702.0
2022-03-31 15:40:00,37.88,37.88,37.81,37.82,153122.0,36.6169,36.6169,36.5492,36.5589,153122.0
2022-03-31 15:50:00,37.82,37.84,37.68,37.68,751882.0,36.5589,36.5782,36.4235,36.4235,751882.0
2022-04-01 09:30:00,38.0,38.16,37.85,37.85,134222.0,36.7329,36.8875,36.5879,36.5879,134222.0
2022-04-01 09:40:00,37.86,38.05,37.76,38.01,82858.0,36.5975,36.7812,36.5009,36.7425,82858.0
2022-04-01 09:50:00,38.01,38.05,37.94,38.05,80448.0,36.7425,36.7812,36.6749,36.7812,80448.0
2022-04-01 10:00:00,38.03,38.03,37.81,37.81,80766.0,36.7619,36.7619,36.5492,36.5492,80766.0
2022-04-01 10:10:00,37.82,37.87,37.78,37.78,73552.0,36.5589,36.6072,36.5202,36.5202,73552.0
2022-04-01 10:20:00,37.77,37.79,37.62,37.62,39772.0,36.5105,36.5299,36.3655,36.3655,39772.0
2022-04-01 10:30:00,37.62,37.71,37.6,37.68,73696.0,36.3655,36.4525,36.3462,36.4235,73696.0
2022-04-01 10:40:00,37.68,37.69,37.53,37.58,96178.0,36.4235,36.4332,36.2785,36.3269,96178.0
2022-04-01 10:50:00,37.59,37.71,37.59,37.67,53360.0,36.3365,36.4525,36.3365,36.4139,53360.0
2022-04-01 11:00:00,37.67,37.71,37.62,37.7,41420.0,36.4139,36.4525,36.3655,36.4429,41420.0
2022-04-01 11:10:00,37.7,37.72,37.58,37.63,64798.0,36.4429,36.4622,36.3269,36.3752,64798.0
2022-04-01 11:20:00,37.62,37.66,37.58,37.58,52058.0,36.3655,36.4042,36.3269,36.3269,52058.0
2022-04-01 11:30:00,37.57,37.57,37.41,37.44,48940.0,36.3172,36.3172,36.1625,36.1915,48940.0
2022-04-01 11:40:00,37.43,37.43,37.35,37.4,36618.0,36.1819,36.1819,36.1045,36.1529,36618.0
2022-04-01 11:50:00,37.39,37.45,37.34,37.35,32480.0,36.1432,36.2012,36.0949,36.1045,32480.0
2022-04-01 12:00:00,37.35,37.35,37.26,37.31,27128.0,36.1045,36.1045,36.0175,36.0659,27128.0
2022-04-01 12:10:00,37.32,37.33,37.26,37.3,27078.0,36.0755,36.0852,36.0175,36.0562,27078.0
2022-04-01 12:20:00,37.31,37.35,37.3,37.35,40140.0,36.0659,36.1045,36.0562,36.1045,40140.0
2022-04-01 12:30:00,37.34,37.35,37.27,37.34,92148.0,36.0949,36.1045,36.0272,36.0949,92148.0
2022-04-01 12:40:00,37.34,37.42,37.34,37.42,67794.0,36.0949,36.1722,36.0949,36.1722,67794.0
2022-04-01 12:50:00,37.42,37.44,37.38,37.4,50870.0,36.1722,36.1915,36.1335,36.1529,50870.0
2022-04-01 13:00:00,37.4,37.47,37.36,37.43,89652.0,36.1529,36.2205,36.1142,36.1819,89652.0
2022-04-01 13:10:00,37.42,37.46,37.41,37.46,95580.0,36.1722,36.2109,36.1625,36.2109,95580.0
2022-04-01 13:20:00,37.45,37.48,37.41,37.46,28968.0,36.2012,36.2302,36.1625,36.2109,28968.0
2022-04-01 13:30:00,37.45,37.55,37.45,37.53,31318.0,36.2012,36.2979,36.2012,36.2785,31318.0
2022-04-01 13:40:00,37.53,37.59,37.53,37.56,37658.0,36.2785,36.3365,36.2785,36.3075,37658.0
2022-04-01 13:50:00,37.55,37.56,37.51,37.54,30108.0,36.2979,36.3075,36.2592,36.2882,30108.0
2022-04-01 14:00:00,37.54,37.68,37.54,37.67,24990.0,36.2882,36.4235,36.2882,36.4139,24990.0
2022-04-01 14:10:00,37.67,37.69,37.63,37.63,35678.0,36.4139,36.4332,36.3752,36.3752,35678.0
2022-04-01 14:20:00,37.64,37.74,37.63,37.73,31096.0,36.3849,36.4815,36.3752,36.4719,31096.0
2022-04-01 14:30:00,37.74,37.81,37.74,37.77,36610.0,36.4815,36.5492,36.4815,36.5105,36610.0
2022-04-01 14:40:00,37.77,37.8,37.71,37.73,33570.0,36.5105,36.5395,36.4525,36.4719,33570.0
2022-04-01 14:50:00,37.73,37.73,37.67,37.68,49540.0,36.4719,36.4719,36.4139,36.4235,49540.0
2022-04-01 15:00:00,37.67,37.76,37.67,37.72,31184.0,36.4139,36.5009,36.4139,36.4622,31184.0
2022-04-01 15:10:00,37.73,37.74,37.65,37.65,37472.0,36.4719,36.4815,36.3945,36.3945,37472.0
2022-04-01 15:20:00,37.65,37.69,37.63,37.67,38428.0,36.3945,36.4332,36.3752,36.4139,38428.0
2022-04-01 15:30:00,37.67,37.68,37.59,37.62,73376.0,36.4139,36.4235,36.3365,36.3655,73376.0
2022-04-01 15:40:00,37.62,37.67,37.59,37.64,84490.0,36.3655,36.4139,36.3365,36.3849,84490.0
2022-04-01 15:50:00,37.64,37.84,37.64,37.78,389836.0,36.3849,36.5782,36.3849,36.5202,389836.0
2022-04-04 09:30:00,37.76,37.85,37.69,37.69,113362.0,36.5009,36.5879,36.4332,36.4332,113362.0
2022-04-04 09:40:00,37.72,37.83,37.72,37.79,49798.0,36.4622,36.5685,36.4622,36.5299,49798.0
2022-04-04 09:50:00,37.79,37.94,37.79,37.88,50216.0,36.5299,36.6749,36.5299,36.6169,50216.0
2022-04-04 10:00:00,37.88,37.88,37.68,37.71,53080.0,36.6169,36.6169,36.4235,36.4525,53080.0
2022-04-04 10:10:00,37.73,37.8,37.68,37.73,33654.0,36.4719,36.5395,36.4235,36.4719,33654.0
2022-04-04 10:20:00,37.74,37.85,37.74,37.81,32898.0,36.4815,36.5879,36.4815,36.5492,32898.0
2022-04-04 10:30:00,37.81,37.85,37.77,37.79,79412.0,36.5492,36.5879,36.5105,36.5299,79412.0
2022-04-04 10:40:00,37.8,37.84,37.77,37.84,64954.0,36.5395,36.5782,36.5105,36.5782,64954.0
2022-04-04 10:50:00,37.84,37.87,37.82,37.84,50070.0,36.5782,36.6072,36.5589,36.5782,50070.0
2022-04-04 11:00:00,37.84,37.96,37.83,37.96,46856.0,36.5782,36.6942,36.5685,36.6942,46856.0
2022-04-04 11:10:00,37.95,37.96,37.88,37.91,46914.0,36.6845,36.6942,36.6169,36.6459,46914.0
2022-04-04 11:20:00,37.91,37.98,37.88,37.98,30244.0,36.6459,36.7135,36.6169,36.7135,30244.0
2022-04-04 11:30:00,37.97,38.01,37.92,37.95,53006.0,36.7039,36.7425,36.6555,36.6845,53006.0
2022-04-04 11:40:00,37.95,38.02,37.94,38.01,103938.0,36.6845,36.7522,36.6749,36.7425,103938.0
2022-04-04 11:50:00,38.01,38.07,38.01,38.06,21844.0,36.7425,36.8005,36.7425,36.7909,21844.0
2022-04-04 12:00:00,38.06,38.11,38.04,38.1,60734.0,36.7909,36.8392,36.7715,36.8295,60734.0
2022-04-04 12:10:00,38.11,38.12,38.07,38.09,28988.0,36.8392,36.8489,36.8005,36.8199,28988.0
2022-04-04 12:20:00,38.1,38.13,38.1,38.12,31106.0,36.8295,36.8585,36.8295,36.8489,31106.0
2022-04-04 12:30:00,38.12,38.13,38.07,38.08,29272.0,36.8489,36.8585,36.8005,36.8102,29272.0
2022-04-04 12:40:00,38.08,38.08,38.02,38.06,30622.0,36.8102,36.8102,36.7522,36.7909,30622.0
2022-04-04 12:50:00,38.06,38.06,38.01,38.01,22086.0,36.7909,36.7909,36.7425,36.7425,22086.0
2022-04-04 13:00:00,37.99,38.04,37.98,38.04,36700.0,36.7232,36.7715,36.7135,36.7715,36700.0
2022-04-04 13:10:00,38.03,38.03,37.96,38.01,67032.0,36.7619,36.7619,36.6942,36.7425,67032.0
2022-04-04 13:20:00,38.01,38.02,37.99,38.02,22564.0,36.7425,36.7522,36.7232,36.7522,22564.0
2022-04-04 13:30:00,38.02,38.06,38.01,38.01,38734.0,36.7522,36.7909,36.7425,36.7425,38734.0
2022-04-04 13:40:00,38.01,38.02,37.99,37.99,23144.0,36.7425,36.7522,36.7232,36.7232,23144.0
2022-04-04 13:50:00,38.0,38.06,37.99,38.05,36368.0,36.7329,36.7909,36.7232,36.7812,36368.0
2022-04-04 14:00:00,38.06,38.06,37.93,37.94,31734.0,36.7909,36.7909,36.6652,36.6749,31734.0
2022-04-04 14:10:00,37.94,37.99,37.93,37.99,32860.0,36.6749,36.7232,36.6652,36.7232,32860.0
2022-04-04 14:20:00,37.99,38.04,37.98,38.03,40398.0,36.7232,36.7715,36.7135,36.7619,40398.0
2022-04-04 14:30:00,38.02,38.08,38.02,38.07,51128.0,36.7522,36.8102,36.7522,36.8005,51128.0
2022-04-04 14:40:00,38.07,38.08,38.04,38.06,53922.0,36.8005,36.8102,36.7715,36.7909,53922.0
2022-04-04 14:50:00,38.06,38.08,38.03,38.06,38172.0,36.7909,36.8102,36.7619,36.7909,38172.0
2022-04-04 15:00:00,38.05,38.07,38.03,38.07,43136.0,36.7812,36.8005,36.7619,36.8005,43136.0
2022-04-04 15:10:00,38.08,38.09,38.05,38.07,50910.0,36.8102,36.8199,36.7812,36.8005,50910.0
2022-04-04 15:20:00,38.07,38.12,38.07,38.09,47182.0,36.8005,36.8489,36.8005,36.8199,47182.0
2022-04-04 15:30:00,38.1,38.1,38.05,38.1,90284.0,36.8295,36.8295,36.7812,36.8295,90284.0
2022-04-04 15:40:00,38.1,38.14,38.05,38.06,147494.0,36.8295,36.8682,36.7812,36.7909,147494.0
2022-04-04 15:50:00,38.06,38.12,37.98,37.99,581888.0,36.7909,36.8489,36.7135,36.7232,581888.0
2022-04-05 09:30:00,37.88,37.95,37.72,37.72,127784.0,36.6169,36.6845,36.4622,36.4622,127784.0
2022-04-05 09:40:00,37.73,37.77,37.48,37.49,70992.0,36.4719,36.5105,36.2302,36.2399,70992.0
2022-04-05 09:50:00,37.49,37.52,37.38,37.41,80890.0,36.2399,36.2689,36.1335,36.1625,80890.0
2022-04-05 10:00:00,37.4,37.49,37.2,37.26,84374.0,36.1529,36.2399,35.9595,36.0175,84374.0
2022-04-05 10:10:00,37.26,37.26,37.17,37.22,67086.0,36.0175,36.0175,35.9305,35.9789,67086.0
2022-04-05 10:20:00,37.21,37.34,37.2,37.32,71734.0,35.9692,36.0949,35.9595,36.0755,71734.0
2022-04-05 10:30:00,37.3,37.34,37.26,37.29,59192.0,36.0562,36.0949,36.0175,36.0465,59192.0
2022-04-05 10:40:00,37.29,37.42,37.27,37.4,74076.0,36.0465,36.1722,36.0272,36.1529,74076.0
2022-04-05 10:50:00,37.4,37.43,37.34,37.36,72356.0,36.1529,36.1819,36.0949,36.1142,72356.0
2022-04-05 11:00:00,37.35,37.4,37.35,37.38,48928.0,36.1045,36.1529,36.1045,36.1335,48928.0
2022-04-05 11:10:00,37.39,37.45,37.35,37.42,50530.0,36.1432,36.2012,36.1045,36.1722,50530.0
2022-04-05 11:20:00,37.42,37.48,37.42,37.45,39364.0,36.1722,36.2302,36.1722,36.2012,39364.0
2022-04-05 11:30:00,37.46,37.5,37.38,37.39,35920.0,36.2109,36.2495,36.1335,36.1432,35920.0
2022-04-05 11:40:00,37.39,37.42,37.35,37.36,32522.0,36.1432,36.1722,36.1045,36.1142,32522.0
2022-04-05 11:50:00,37.36,37.36,37.31,37.35,33192.0,36.1142,36.1142,36.0659,36.1045,33192.0
2022-04-05 12:00:00,37.34,37.4,37.32,37.34,37848.0,36.0949,36.1529,36.0755,36.0949,37848.0
2022-04-05 12:10:00,37.35,37.35,37.27,37.27,39132.0,36.1045,36.1045,36.0272,36.0272,39132.0
2022-04-05 12:20:00,37.28,37.3,37.25,37.29,36358.0,36.0369,36.0562,36.0079,36.0465,36358.0
2022-04-05 12:30:00,37.29,37.33,37.25,37.32,35632.0,36.0465,36.0852,36.0079,36.0755,35632.0
2022-04-05 12:40:00,37.32,37.32,37.23,37.28,51380.0,36.0755,36.0755,35.9885,36.0369,51380.0
2022-04-05 12:50:00,37.28,37.32,37.27,37.31,57818.0,36.0369,36.0755,36.0272,36.0659,57818.0
2022-04-05 13:00:00,37.31,37.42,37.27,37.42,39864.0,36.0659,36.1722,36.0272,36.1722,39864.0
2022-04-05 13:10:00,37.44,37.45,37.4,37.44,43488.0,36.1915,36.2012,36.1529,36.1915,43488.0
2022-04-05 13:20:00,37.45,37.45,37.41,37.43,26190.0,36.2012,36.2012,36.1625,36.1819,26190.0
2022-04-05 13:30:00,37.42,37.44,37.36,37.36,19754.0,36.1722,36.1915,36.1142,36.1142,19754.0
2022-04-05 13:40:00,37.36,37.36,37.31,37.33,37256.0,36.1142,36.1142,36.0659,36.0852,37256.0
2022-04-05 13:50:00,37.33,37.37,37.32,37.36,28628.0,36.0852,36.1239,36.0755,36.1142,28628.0
2022-04-05 14:00:00,37.37,37.38,37.34,37.35,27380.0,36.1239,36.1335,36.0949,36.1045,27380.0
2022-04-05 14:10:00,37.35,37.42,37.35,37.42,41848.0,36.1045,36.1722,36.1045,36.1722,41848.0
2022-04-05 14:20:00,37.42,37.44,37.4,37.4,32730.0,36.1722,36.1915,36.1529,36.1529,32730.0
2022-04-05 14:30:00,37.38,37.42,37.37,37.38,37902.0,36.1335,36.1722,36.1239,36.1335,37902.0
2022-04-05 14:40:00,37.38,37.43,37.37,37.4,30294.0,36.1335,36.1819,36.1239,36.1529,30294.0
2022-04-05 14:50:00,37.41,37.43,37.37,37.37,30478.0,36.1625,36.1819,36.1239,36.1239,30478.0
2022-04-05 15:00:00,37.38,37.39,37.29,37.3,128196.0,36.1335,36.1432,36.0465,36.0562,128196.0
2022-04-05 15:10:00,37.3,37.3,37.24,37.24,74288.0,36.0562,36.0562,35.9982,35.9982,74288.0
2022-04-05 15:20:00,37.24,37.29,37.24,37.27,51340.0,35.9982,36.0465,35.9982,36.0272,51340.0
2022-04-05 15:30:00,37.26,37.26,37.16,37.19,114578.0,36.0175,36.0175,35.9209,35.9499,114578.0
2022-04-05 15:40:00,37.2,37.24,37.1,37.1,134984.0,35.9595,35.9982,35.8629,35.8629,134984.0
2022-04-05 15:50:00,37.09,37.24,37.09,37.21,456386.0,35.8532,35.9982,35.8532,35.9692,456386.0
2022-04-06 09:30:00,36.76,36.79,36.59,36.71,121328.0,35.5342,35.5632,35.3699,35.4859,121328.0
2022-04-06 09:40:00,36.71,36.71,36.57,36.66,66748.0,35.4859,35.4859,35.3505,35.4375,66748.0
2022-04-06 09:50:00,36.65,36.69,36.52,36.53,62230.0,35.4279,35.4665,35.3022,35.3119,62230.0
2022-04-06 10:00:00,36.54,36.55,36.44,36.47,51254.0,35.3215,35.3312,35.2249,35.2539,51254.0
2022-04-06 10:10:00,36.45,36.5,36.33,36.48,48568.0,35.2345,35.2829,35.1185,35.2635,48568.0
2022-04-06 10:20:00,36.48,36.54,36.45,36.54,25170.0,35.2635,35.3215,35.2345,35.3215,25170.0
2022-04-06 10:30:00,36.54,36.58,36.43,36.47,53400.0,35.3215,35.3602,35.2152,35.2539,53400.0
2022-04-06 10:40:00,36.47,36.51,36.43,36.49,30076.0,35.2539,35.2925,35.2152,35.2732,30076.0
2022-04-06 10:50:00,36.51,36.51,36.38,36.38,38198.0,35.2925,35.2925,35.1669,35.1669,38198.0
2022-04-06 11:00:00,36.35,36.45,36.35,36.43,46950.0,35.1379,35.2345,35.1379,35.2152,46950.0
2022-04-06 11:10:00,36.44,36.53,36.44,36.46,41746.0,35.2249,35.3119,35.2249,35.2442,41746.0
2022-04-06 11:20:00,36.47,36.56,36.46,36.51,32892.0,35.2539,35.3409,35.2442,35.2925,32892.0
2022-04-06 11:30:00,36.5,36.51,36.44,36.48,204194.0,35.2829,35.2925,35.2249,35.2635,204194.0
2022-04-06 11:40:00,36.48,36.63,36.48,36.63,24378.0,35.2635,35.4085,35.2635,35.4085,24378.0
2022-04-06 11:50:00,36.63,36.67,36.59,36.6,25658.0,35.4085,35.4472,35.3699,35.3795,25658.0
2022-04-06 12:00:00,36.6,36.62,36.56,36.57,47260.0,35.3795,35.3989,35.3409,35.3505,47260.0
2022-04-06 12:10:00,36.57,36.59,36.52,36.52,23172.0,35.3505,35.3699,35.3022,35.3022,23172.0
2022-04-06 12:20:00,36.51,36.54,36.49,36.54,30530.0,35.2925,35.3215,35.2732,35.3215,30530.0
2022-04-06 12:30:00,36.52,36.55,36.51,36.52,27354.0,35.3022,35.3312,35.2925,35.3022,27354.0
2022-04-06 12:40:00,36.52,36.55,36.5,36.53,29632.0,35.3022,35.3312,35.2829,35.3119,29632.0
2022-04-06 12:50:00,36.52,36.52,36.49,36.5,75256.0,35.3022,35.3022,35.2732,35.2829,75256.0
2022-04-06 13:00:00,36.51,36.53,36.47,36.52,30678.0,35.2925,35.3119,35.2539,35.3022,30678.0
2022-04-06 13:10:00,36.52,36.63,36.52,36.63,24576.0,35.3022,35.4085,35.3022,35.4085,24576.0
2022-04-06 13:20:00,36.63,36.65,36.59,36.6,150638.0,35.4085,35.4279,35.3699,35.3795,150638.0
2022-04-06 13:30:00,36.61,36.65,36.57,36.61,108248.0,35.3892,35.4279,35.3505,35.3892,108248.0
2022-04-06 13:40:00,36.61,36.74,36.6,36.71,48476.0,35.3892,35.5149,35.3795,35.4859,48476.0
2022-04-06 13:50:00,36.7,36.71,36.64,36.64,176532.0,35.4762,35.4859,35.4182,35.4182,176532.0
2022-04-06 14:00:00,36.6,36.82,36.51,36.54,106072.0,35.3795,35.5922,35.2925,35.3215,106072.0
2022-04-06 14:10:00,36.54,36.56,36.41,36.45,43868.0,35.3215,35.3409,35.1959,35.2345,43868.0
2022-04-06 14:20:00,36.45,36.57,36.44,36.5,41476.0,35.2345,35.3505,35.2249,35.2829,41476.0
2022-04-06 14:30:00,36.52,36.65,36.49,36.57,86824.0,35.3022,35.4279,35.2732,35.3505,86824.0
2022-04-06 14:40:00,36.57,36.66,36.55,36.6,39896.0,35.3505,35.4375,35.3312,35.3795,39896.0
2022-04-06 14:50:00,36.63,36.83,36.63,36.83,41280.0,35.4085,35.6019,35.4085,35.6019,41280.0
2022-04-06 15:00:00,36.84,36.87,36.72,36.75,64730.0,35.6115,35.6405,35.4955,35.5245,64730.0
2022-04-06 15:10:00,36.76,36.81,36.72,36.74,43496.0,35.5342,35.5825,35.4955,35.5149,43496.0
2022-04-06 15:20:00,36.73,36.73,36.62,36.63,67158.0,35.5052,35.5052,35.3989,35.4085,67158.0
2022-04-06 15:30:00,36.62,36.65,36.57,36.63,90942.0,35.3989,35.4279,35.3505,35.4085,90942.0
2022-04-06 15:40:00,36.63,36.71,36.61,36.67,139946.0,35.4085,35.4859,35.3892,35.4472,139946.0
2022-04-06 15:50:00,36.69,36.73,36.49,36.54,829638.0,35.4665,35.5052,35.2732,35.3215,829638.0
2022-04-07 09:30:00,36.49,36.67,36.31,36.57,93534.0,35.2732,35.4472,35.0992,35.3505,93534.0
2022-04-07 09:40:00,36.55,36.59,36.4,36.42,62980.0,35.3312,35.3699,35.1862,35.2055,62980.0
2022-04-07 09:50:00,36.41,36.52,36.41,36.49,91418.0,35.1959,35.3022,35.1959,35.2732,91418.0
2022-04-07 10:00:00,36.49,36.55,36.37,36.41,84396.0,35.2732,35.3312,35.1572,35.1959,84396.0
2022-04-07 10:10:00,36.41,36.55,36.38,36.51,56504.0,35.1959,35.3312,35.1669,35.2925,56504.0
2022-04-07 10:20:00,36.5,36.59,36.46,36.57,75078.0,35.2829,35.3699,35.2442,35.3505,75078.0
2022-04-07 10:30:00,36.57,36.65,36.53,36.54,97634.0,35.3505,35.4279,35.3119,35.3215,97634.0
2022-04-07 10:40:00,36.54,36.54,36.45,36.49,73172.0,35.3215,35.3215,35.2345,35.2732,73172.0
2022-04-07 10:50:00,36.49,36.56,36.49,36.54,51502.0,35.2732,35.3409,35.2732,35.3215,51502.0
2022-04-07 11:00:00,36.54,36.58,36.5,36.51,94544.0,35.3215,35.3602,35.2829,35.2925,94544.0
2022-04-07 11:10:00,36.51,36.51,36.43,36.48,82958.0,35.2925,35.2925,35.2152,35.2635,82958.0
2022-04-07 11:20:00,36.49,36.55,36.43,36.49,81258.0,35.2732,35.3312,35.2152,35.2732,81258.0
2022-04-07 11:30:00,36.49,36.55,36.46,36.52,50466.0,35.2732,35.3312,35.2442,35.3022,50466.0
2022-04-07 11:40:00,36.52,36.56,36.49,36.5,79632.0,35.3022,35.3409,35.2732,35.2829,79632.0
2022-04-07 11:50:00,36.49,36.52,36.46,36.47,65166.0,35.2732,35.3022,35.2442,35.2539,65166.0
2022-04-07 12:00:00,36.47,36.53,36.46,36.53,35478.0,35.2539,35.3119,35.2442,35.3119,35478.0
2022-04-07 12:10:00,36.53,36.56,36.47,36.49,50912.0,35.3119,35.3409,35.2539,35.2732,50912.0
2022-04-07 12:20:00,36.49,36.57,36.49,36.51,45856.0,35.2732,35.3505,35.2732,35.2925,45856.0
2022-04-07 12:30:00,36.51,36.57,36.49,36.55,35268.0,35.2925,35.3505,35.2732,35.3312,35268.0
2022-04-07 12:40:00,36.54,36.56,36.48,36.48,60228.0,35.3215,35.3409,35.2635,35.2635,60228.0
2022-04-07 12:50:00,36.48,36.58,36.48,36.56,36272.0,35.2635,35.3602,35.2635,35.3409,36272.0
2022-04-07 13:00:00,36.55,36.63,36.52,36.62,50030.0,35.3312,35.4085,35.3022,35.3989,50030.0
2022-04-07 13:10:00,36.63,36.76,36.62,36.75,73114.0,35.4085,35.5342,35.3989,35.5245,73114.0
2022-04-07 13:20:00,36.76,36.81,36.75,36.78,46800.0,35.5342,35.5825,35.5245,35.5535,46800.0
2022-04-07 13:30:00,36.78,36.83,36.77,36.78,36130.0,35.5535,35.6019,35.5439,35.5535,36130.0
2022-04-07 13:40:00,36.79,36.81,36.74,36.75,29500.0,35.5632,35.5825,35.5149,35.5245,29500.0
2022-04-07 13:50:00,36.75,36.88,36.73,36.87,47284.0,35.5245,35.6502,35.5052,35.6405,47284.0
2022-04-07 14:00:00,36.87,36.93,36.87,36.93,36602.0,35.6405,35.6985,35.6405,35.6985,36602.0
2022-04-07 14:10:00,36.92,36.94,36.85,36.85,24156.0,35.6889,35.7082,35.6212,35.6212,24156.0
2022-04-07 14:20:00,36.85,36.96,36.84,36.88,29882.0,35.6212,35.7275,35.6115,35.6502,29882.0
2022-04-07 14:30:00,36.87,36.91,36.82,36.88,47684.0,35.6405,35.6792,35.5922,35.6502,47684.0
2022-04-07 14:40:00,36.87,36.93,36.83,36.9,44830.0,35.6405,35.6985,35.6019,35.6695,44830.0
2022-04-07 14:50:00,36.9,37.05,36.88,37.05,67762.0,35.6695,35.8145,35.6502,35.8145,67762.0
2022-04-07 15:00:00,37.04,37.12,37.03,37.11,84204.0,35.8049,35.8822,35.7952,35.8725,84204.0
2022-04-07 15:10:00,37.11,37.15,37.1,37.12,43370.0,35.8725,35.9112,35.8629,35.8822,43370.0
2022-04-07 15:20:00,37.12,37.12,37.01,37.08,85778.0,35.8822,35.8822,35.7759,35.8435,85778.0
2022-04-07 15:30:00,37.08,37.12,37.07,37.11,95206.0,35.8435,35.8822,35.8339,35.8725,95206.0
2022-04-07 15:40:00,37.12,37.15,37.05,37.09,127280.0,35.8822,35.9112,35.8145,35.8532,127280.0
2022-04-07 15:50:00,37.09,37.09,36.94,36.99,440140.0,35.8532,35.8532,35.7082,35.7565,440140.0
2022-04-08 09:30:00,36.87,37.01,36.67,36.68,74090.0,35.6405,35.7759,35.4472,35.4569,74090.0
2022-04-08 09:40:00,36.71,36.71,36.56,36.56,42620.0,35.4859,35.4859,35.3409,35.3409,42620.0
2022-04-08 09:50:00,36.57,36.63,36.51,36.53,80400.0,35.3505,35.4085,35.2925,35.3119,80400.0
2022-04-08 10:00:00,36.52,36.61,36.47,36.61,64666.0,35.3022,35.3892,35.2539,35.3892,64666.0
2022-04-08 10:10:00,36.6,36.69,36.49,36.69,52718.0,35.3795,35.4665,35.2732,35.4665,52718.0
2022-04-08 10:20:00,36.71,36.76,36.68,36.7,64842.0,35.4859,35.5342,35.4569,35.4762,64842.0
2022-04-08 10:30:00,36.7,36.76,36.69,36.74,42754.0,35.4762,35.5342,35.4665,35.5149,42754.0
2022-04-08 10:40:00,36.75,36.8,36.72,36.77,45496.0,35.5245,35.5729,35.4955,35.5439,45496.0
2022-04-08 10:50:00,36.78,36.94,36.78,36.93,28100.0,35.5535,35.7082,35.5535,35.6985,28100.0
2022-04-08 11:00:00,36.93,36.95,36.85,36.85,41960.0,35.6985,35.7179,35.6212,35.6212,41960.0
2022-04-08 11:10:00,36.85,36.88,36.83,36.86,40414.0,35.6212,35.6502,35.6019,35.6309,40414.0
2022-04-08 11:20:00,36.85,36.88,36.8,36.88,35238.0,35.6212,35.6502,35.5729,35.6502,35238.0
2022-04-08 11:30:00,36.88,36.95,36.82,36.87,39702.0,35.6502,35.7179,35.5922,35.6405,39702.0
2022-04-08 11:40:00,36.87,36.93,36.85,36.88,17880.0,35.6405,35.6985,35.6212,35.6502,17880.0
2022-04-08 11:50:00,36.88,36.93,36.86,36.9,16538.0,35.6502,35.6985,35.6309,35.6695,16538.0
2022-04-08 12:00:00,36.89,36.91,36.85,36.9,21742.0,35.6599,35.6792,35.6212,35.6695,21742.0
2022-04-08 12:10:00,36.85,36.91,36.83,36.9,23080.0,35.6212,35.6792,35.6019,35.6695,23080.0
2022-04-08 12:20:00,36.89,36.92,36.85,36.9,20498.0,35.6599,35.6889,35.6212,35.6695,20498.0
2022-04-08 12:30:00,36.88,36.89,36.85,36.88,17178.0,35.6502,35.6599,35.6212,35.6502,17178.0
2022-04-08 12:40:00,36.88,36.9,36.83,36.84,20664.0,35.6502,35.6695,35.6019,35.6115,20664.0
2022-04-08 12:50:00,36.84,36.9,36.82,36.89,18778.0,35.6115,35.6695,35.5922,35.6599,18778.0
2022-04-08 13:00:00,36.88,36.88,36.85,36.87,15234.0,35.6502,35.6502,35.6212,35.6405,15234.0
2022-04-08 13:10:00,36.88,36.88,36.8,36.83,23574.0,35.6502,35.6502,35.5729,35.6019,23574.0
2022-04-08 13:20:00,36.82,36.84,36.75,36.77,24350.0,35.5922,35.6115,35.5245,35.5439,24350.0
2022-04-08 13:30:00,36.77,36.77,36.73,36.75,19912.0,35.5439,35.5439,35.5052,35.5245,19912.0
2022-04-08 13:40:00,36.76,36.79,36.75,36.77,20324.0,35.5342,35.5632,35.5245,35.5439,20324.0
2022-04-08 13:50:00,36.77,36.8,36.74,36.75,45312.0,35.5439,35.5729,35.5149,35.5245,45312.0
2022-04-08 14:00:00,36.74,36.77,36.73,36.77,29412.0,35.5149,35.5439,35.5052,35.5439,29412.0
2022-04-08 14:10:00,36.78,36.82,36.76,36.8,43836.0,35.5535,35.5922,35.5342,35.5729,43836.0
2022-04-08 14:20:00,36.79,36.82,36.69,36.7,32128.0,35.5632,35.5922,35.4665,35.4762,32128.0
2022-04-08 14:30:00,36.7,36.74,36.67,36.73,68650.0,35.4762,35.5149,35.4472,35.5052,68650.0
2022-04-08 14:40:00,36.72,36.74,36.68,36.74,52708.0,35.4955,35.5149,35.4569,35.5149,52708.0
2022-04-08 14:50:00,36.74,36.81,36.74,36.79,34082.0,35.5149,35.5825,35.5149,35.5632,34082.0
2022-04-08 15:00:00,36.79,36.81,36.72,36.73,32732.0,35.5632,35.5825,35.4955,35.5052,32732.0
2022-04-08 15:10:00,36.74,36.83,36.73,36.77,39404.0,35.5149,35.6019,35.5052,35.5439,39404.0
2022-04-08 15:20:00,36.77,36.81,36.77,36.8,56836.0,35.5439,35.5825,35.5439,35.5729,56836.0
2022-04-08 15:30:00,36.8,36.81,36.74,36.77,97326.0,35.5729,35.5825,35.5149,35.5439,97326.0
2022-04-08 15:40:00,36.76,36.82,36.73,36.73,118052.0,35.5342,35.5922,35.5052,35.5052,118052.0
2022-04-08 15:50:00,36.72,36.74,36.55,36.65,409386.0,35.4955,35.5149,35.3312,35.4279,409386.0
2022-04-11 09:30:00,36.42,36.52,36.33,36.42,107732.0,35.2055,35.3022,35.1185,35.2055,107732.0
2022-04-11 09:40:00,36.43,36.51,36.37,36.48,101336.0,35.2152,35.2925,35.1572,35.2635,101336.0
2022-04-11 09:50:00,36.46,36.52,36.44,36.46,59964.0,35.2442,35.3022,35.2249,35.2442,59964.0
2022-04-11 10:00:00,36.45,36.45,36.27,36.34,49366.0,35.2345,35.2345,35.0605,35.1282,49366.0
2022-04-11 10:10:00,36.33,36.42,36.3,36.33,40742.0,35.1185,35.2055,35.0895,35.1185,40742.0
2022-04-11 10:20:00,36.31,36.35,36.23,36.24,39926.0,35.0992,35.1379,35.0219,35.0315,39926.0
2022-04-11 10:30:00,36.23,36.3,36.19,36.19,73008.0,35.0219,35.0895,34.9832,34.9832,73008.0
2022-04-11 10:40:00,36.21,36.24,36.19,36.22,47446.0,35.0025,35.0315,34.9832,35.0122,47446.0
2022-04-11 10:50:00,36.22,36.33,36.22,36.26,85672.0,35.0122,35.1185,35.0122,35.0509,85672.0
2022-04-11 11:00:00,36.26,36.27,36.17,36.19,43618.0,35.0509,35.0605,34.9639,34.9832,43618.0
2022-04-11 11:10:00,36.19,36.23,36.13,36.18,62328.0,34.9832,35.0219,34.9252,34.9736,62328.0
2022-04-11 11:20:00,36.17,36.23,36.16,36.23,29730.0,34.9639,35.0219,34.9542,35.0219,29730.0
2022-04-11 11:30:00,36.24,36.3,36.23,36.23,28168.0,35.0315,35.0895,35.0219,35.0219,28168.0
2022-04-11 11:40:00,36.22,36.24,36.18,36.19,14992.0,35.0122,35.0315,34.9736,34.9832,14992.0
2022-04-11 11:50:00,36.18,36.22,36.17,36.19,19792.0,34.9736,35.0122,34.9639,34.9832,19792.0
2022-04-11 12:00:00,36.19,36.21,36.15,36.21,21544.0,34.9832,35.0025,34.9446,35.0025,21544.0
2022-04-11 12:10:00,36.21,36.22,36.16,36.21,142654.0,35.0025,35.0122,34.9542,35.0025,142654.0
2022-04-11 12:20:00,36.22,36.24,36.13,36.14,40214.0,35.0122,35.0315,34.9252,34.9349,40214.0
2022-04-11 12:30:00,36.14,36.16,36.13,36.13,64652.0,34.9349,34.9542,34.9252,34.9252,64652.0
2022-04-11 12:40:00,36.13,36.15,36.09,36.1,20918.0,34.9252,34.9446,34.8866,34.8962,20918.0
2022-04-11 12:50:00,36.11,36.12,36.05,36.07,45674.0,34.9059,34.9156,34.8479,34.8672,45674.0
2022-04-11 13:00:00,36.08,36.13,36.07,36.07,37776.0,34.8769,34.9252,34.8672,34.8672,37776.0
2022-04-11 13:10:00,36.08,36.13,36.05,36.1,45084.0,34.8769,34.9252,34.8479,34.8962,45084.0
2022-04-11 13:20:00,36.1,36.11,36.05,36.09,56360.0,34.8962,34.9059,34.8479,34.8866,56360.0
2022-04-11 13:30:00,36.09,36.17,36.07,36.08,138874.0,34.8866,34.9639,34.8672,34.8769,138874.0
2022-04-11 13:40:00,36.1,36.13,36.05,36.06,39860.0,34.8962,34.9252,34.8479,34.8576,39860.0
2022-04-11 13:50:00,36.05,36.13,36.03,36.12,45910.0,34.8479,34.9252,34.8286,34.9156,45910.0
2022-04-11 14:00:00,36.13,36.13,36.05,36.1,66482.0,34.9252,34.9252,34.8479,34.8962,66482.0
2022-04-11 14:10:00,36.09,36.09,36.04,36.07,32712.0,34.8866,34.8866,34.8382,34.8672,32712.0
2022-04-11 14:20:00,36.06,36.07,36.03,36.06,21722.0,34.8576,34.8672,34.8286,34.8576,21722.0
2022-04-11 14:30:00,36.06,36.08,36.02,36.05,26334.0,34.8576,34.8769,34.8189,34.8479,26334.0
2022-04-11 14:40:00,36.06,36.1,36.04,36.1,32360.0,34.8576,34.8962,34.8382,34.8962,32360.0
2022-04-11 14:50:00,36.1,36.13,36.08,36.12,40952.0,34.8962,34.9252,34.8769,34.9156,40952.0
2022-04-11 15:00:00,36.12,36.13,36.03,36.06,41592.0,34.9156,34.9252,34.8286,34.8576,41592.0
2022-04-11 15:10:00,36.07,36.07,35.97,35.99,40856.0,34.8672,34.8672,34.7706,34.7899,40856.0
2022-04-11 15:20:00,35.99,36.01,35.97,35.98,45548.0,34.7899,34.8092,34.7706,34.7802,45548.0
2022-04-11 15:30:00,35.99,36.0,35.88,35.91,62256.0,34.7899,34.7996,34.6836,34.7126,62256.0
2022-04-11 15:40:00,35.92,35.95,35.85,35.85,106492.0,34.7222,34.7512,34.6546,34.6546,106492.0
2022-04-11 15:50:00,35.85,35.91,35.81,35.88,401640.0,34.6546,34.7126,34.6159,34.6836,401640.0
2022-04-12 09:30:00,36.16,36.35,36.12,36.35,229542.0,34.9542,35.1379,34.9156,35.1379,229542.0
2022-04-12 09:40:00,36.35,36.47,36.22,36.47,248790.0,35.1379,35.2539,35.0122,35.2539,248790.0
2022-04-12 09:50:00,36.47,36.5,36.3,36.35,191402.0,35.2539,35.2829,35.0895,35.1379,191402.0
2022-04-12 10:00:00,36.35,36.37,36.27,36.3,90490.0,35.1379,35.1572,35.0605,35.0895,90490.0
2022-04-12 10:10:00,36.31,36.35,36.24,36.24,159934.0,35.0992,35.1379,35.0315,35.0315,159934.0
2022-04-12 10:20:00,36.24,36.31,36.2,36.21,61956.0,35.0315,35.0992,34.9929,35.0025,61956.0
2022-04-12 10:30:00,36.21,36.24,36.16,36.18,574520.0,35.0025,35.0315,34.9542,34.9736,574520.0
2022-04-12 10:40:00,36.18,36.24,36.15,36.18,70090.0,34.9736,35.0315,34.9446,34.9736,70090.0
2022-04-12 10:50:00,36.18,36.21,36.14,36.19,38078.0,34.9736,35.0025,34.9349,34.9832,38078.0
2022-04-12 11:00:00,36.18,36.21,36.13,36.14,71562.0,34.9736,35.0025,34.9252,34.9349,71562.0
2022-04-12 11:10:00,36.16,36.21,36.16,36.2,29892.0,34.9542,35.0025,34.9542,34.9929,29892.0
2022-04-12 11:20:00,36.2,36.33,36.2,36.27,127972.0,34.9929,35.1185,34.9929,35.0605,127972.0
2022-04-12 11:30:00,36.27,36.34,36.25,36.29,256410.0,35.0605,35.1282,35.0412,35.0799,256410.0
2022-04-12 11:40:00,36.3,36.3,36.25,36.27,94382.0,35.0895,35.0895,35.0412,35.0605,94382.0
2022-04-12 11:50:00,36.26,36.32,36.25,36.27,161418.0,35.0509,35.1089,35.0412,35.0605,161418.0
2022-04-12 12:00:00,36.27,36.28,36.25,36.26,64970.0,35.0605,35.0702,35.0412,35.0509,64970.0
2022-04-12 12:10:00,36.26,36.32,36.24,36.25,185082.0,35.0509,35.1089,35.0315,35.0412,185082.0
2022-04-12 12:20:00,36.25,36.27,36.19,36.19,92214.0,35.0412,35.0605,34.9832,34.9832,92214.0
2022-04-12 12:30:00,36.19,36.22,36.16,36.17,23440.0,34.9832,35.0122,34.9542,34.9639,23440.0
2022-04-12 12:40:00,36.17,36.2,36.13,36.18,22558.0,34.9639,34.9929,34.9252,34.9736,22558.0
2022-04-12 12:50:00,36.18,36.25,36.18,36.22,72348.0,34.9736,35.0412,34.9736,35.0122,72348.0
2022-04-12 13:00:00,36.22,36.25,36.15,36.16,28122.0,35.0122,35.0412,34.9446,34.9542,28122.0
2022-04-12 13:10:00,36.19,36.24,36.17,36.24,21786.0,34.9832,35.0315,34.9639,35.0315,21786.0
2022-04-12 13:20:00,36.25,36.26,36.17,36.17,47566.0,35.0412,35.0509,34.9639,34.9639,47566.0
2022-04-12 13:30:00,36.17,36.19,36.13,36.13,30940.0,34.9639,34.9832,34.9252,34.9252,30940.0
2022-04-12 13:40:00,36.15,36.15,36.04,36.04,35800.0,34.9446,34.9446,34.8382,34.8382,35800.0
2022-04-12 13:50:00,36.05,36.05,35.98,35.99,53072.0,34.8479,34.8479,34.7802,34.7899,53072.0
2022-04-12 14:00:00,35.99,36.06,35.97,36.06,35868.0,34.7899,34.8576,34.7706,34.8576,35868.0
2022-04-12 14:10:00,36.05,36.06,35.94,35.95,38508.0,34.8479,34.8576,34.7416,34.7512,38508.0
2022-04-12 14:20:00,35.96,35.98,35.91,35.91,43080.0,34.7609,34.7802,34.7126,34.7126,43080.0
2022-04-12 14:30:00,35.93,35.98,35.9,35.93,46746.0,34.7319,34.7802,34.7029,34.7319,46746.0
2022-04-12 14:40:00,35.94,35.96,35.89,35.93,47278.0,34.7416,34.7609,34.6932,34.7319,47278.0
2022-04-12 14:50:00,35.93,35.96,35.9,35.91,62268.0,34.7319,34.7609,34.7029,34.7126,62268.0
2022-04-12 15:00:00,35.9,35.91,35.75,35.76,28286.0,34.7029,34.7126,34.5579,34.5676,28286.0
2022-04-12 15:10:00,35.76,35.77,35.73,35.77,68452.0,34.5676,34.5772,34.5386,34.5772,68452.0
2022-04-12 15:20:00,35.8,35.84,35.77,35.79,54010.0,34.6062,34.6449,34.5772,34.5966,54010.0
2022-04-12 15:30:00,35.79,35.85,35.76,35.85,74898.0,34.5966,34.6546,34.5676,34.6546,74898.0
2022-04-12 15:40:00,35.85,35.9,35.8,35.86,125578.0,34.6546,34.7029,34.6062,34.6642,125578.0
2022-04-12 15:50:00,35.86,35.94,35.84,35.9,418776.0,34.6642,34.7416,34.6449,34.7029,418776.0
2022-04-13 09:30:00,35.92,35.99,35.81,35.86,114378.0,34.7222,34.7899,34.6159,34.6642,114378.0
2022-04-13 09:40:00,35.88,36.07,35.88,36.01,153612.0,34.6836,34.8672,34.6836,34.8092,153612.0
2022-04-13 09:50:00,36.01,36.01,35.87,35.88,73990.0,34.8092,34.8092,34.6739,34.6836,73990.0
2022-04-13 10:00:00,35.88,35.92,35.82,35.87,49012.0,34.6836,34.7222,34.6256,34.6739,49012.0
2022-04-13 10:10:00,35.86,35.99,35.85,35.97,128904.0,34.6642,34.7899,34.6546,34.7706,128904.0
2022-04-13 10:20:00,35.95,35.99,35.89,35.89,88298.0,34.7512,34.7899,34.6932,34.6932,88298.0
2022-04-13 10:30:00,35.88,35.97,35.87,35.89,68574.0,34.6836,34.7706,34.6739,34.6932,68574.0
2022-04-13 10:40:00,35.88,35.95,35.86,35.92,43060.0,34.6836,34.7512,34.6642,34.7222,43060.0
2022-04-13 10:50:00,35.91,36.01,35.91,35.98,82620.0,34.7126,34.8092,34.7126,34.7802,82620.0
2022-04-13 11:00:00,35.98,36.08,35.95,35.99,190470.0,34.7802,34.8769,34.7512,34.7899,190470.0
2022-04-13 11:10:00,35.99,36.1,35.99,36.05,224368.0,34.7899,34.8962,34.7899,34.8479,224368.0
2022-04-13 11:20:00,36.05,36.09,36.02,36.06,89520.0,34.8479,34.8866,34.8189,34.8576,89520.0
2022-04-13 11:30:00,36.06,36.08,36.04,36.05,45292.0,34.8576,34.8769,34.8382,34.8479,45292.0
2022-04-13 11:40:00,36.04,36.04,35.97,35.97,129462.0,34.8382,34.8382,34.7706,34.7706,129462.0
2022-04-13 11:50:00,35.98,35.98,35.91,35.93,33900.0,34.7802,34.7802,34.7126,34.7319,33900.0
2022-04-13 12:00:00,35.93,35.98,35.92,35.95,37644.0,34.7319,34.7802,34.7222,34.7512,37644.0
2022-04-13 12:10:00,35.95,35.95,35.91,35.94,55546.0,34.7512,34.7512,34.7126,34.7416,55546.0
2022-04-13 12:20:00,35.94,35.99,35.92,35.92,54258.0,34.7416,34.7899,34.7222,34.7222,54258.0
2022-04-13 12:30:00,35.93,35.95,35.91,35.92,27830.0,34.7319,34.7512,34.7126,34.7222,27830.0
2022-04-13 12:40:00,35.92,35.99,35.92,35.95,89598.0,34.7222,34.7899,34.7222,34.7512,89598.0
2022-04-13 12:50:00,35.95,35.96,35.91,35.91,49958.0,34.7512,34.7609,34.7126,34.7126,49958.0
2022-04-13 13:00:00,35.91,35.94,35.9,35.93,23174.0,34.7126,34.7416,34.7029,34.7319,23174.0
2022-04-13 13:10:00,35.91,35.94,35.9,35.9,28914.0,34.7126,34.7416,34.7029,34.7029,28914.0
2022-04-13 13:20:00,35.9,35.91,35.85,35.87,17436.0,34.7029,34.7126,34.6546,34.6739,17436.0
2022-04-13 13:30:00,35.87,35.87,35.8,35.82,19114.0,34.6739,34.6739,34.6062,34.6256,19114.0
2022-04-13 13:40:00,35.83,35.85,35.81,35.84,18714.0,34.6352,34.6546,34.6159,34.6449,18714.0
2022-04-13 13:50:00,35.84,35.84,35.77,35.82,18448.0,34.6449,34.6449,34.5772,34.6256,18448.0
2022-04-13 14:00:00,35.82,35.89,35.81,35.85,31592.0,34.6256,34.6932,34.6159,34.6546,31592.0
2022-04-13 14:10:00,35.85,35.87,35.81,35.85,36642.0,34.6546,34.6739,34.6159,34.6546,36642.0
2022-04-13 14:20:00,35.85,35.87,35.8,35.84,35356.0,34.6546,34.6739,34.6062,34.6449,35356.0
2022-04-13 14:30:00,35.84,35.88,35.83,35.85,65944.0,34.6449,34.6836,34.6352,34.6546,65944.0
2022-04-13 14:40:00,35.85,35.92,35.85,35.92,63686.0,34.6546,34.7222,34.6546,34.7222,63686.0
2022-04-13 14:50:00,35.93,35.97,35.92,35.93,26104.0,34.7319,34.7706,34.7222,34.7319,26104.0
2022-04-13 15:00:00,35.94,35.95,35.89,35.95,40280.0,34.7416,34.7512,34.6932,34.7512,40280.0
2022-04-13 15:10:00,35.94,35.94,35.9,35.91,55578.0,34.7416,34.7416,34.7029,34.7126,55578.0
2022-04-13 15:20:00,35.92,35.92,35.88,35.92,70976.0,34.7222,34.7222,34.6836,34.7222,70976.0
2022-04-13 15:30:00,35.92,35.97,35.9,35.95,159938.0,34.7222,34.7706,34.7029,34.7512,159938.0
2022-04-13 15:40:00,35.95,35.98,35.93,35.96,200320.0,34.7512,34.7802,34.7319,34.7609,200320.0
2022-04-13 15:50:00,35.95,35.96,35.88,35.96,356048.0,34.7512,34.7609,34.6836,34.7609,356048.0
2022-04-14 09:30:00,35.96,36.01,35.85,35.85,421552.0,34.7609,34.8092,34.6546,34.6546,421552.0
2022-04-14 09:40:00,35.87,35.97,35.81,35.85,67784.0,34.6739,34.7706,34.6159,34.6546,67784.0
2022-04-14 09:50:00,35.84,35.85,35.78,35.83,28462.0,34.6449,34.6546,34.5869,34.6352,28462.0
2022-04-14 10:00:00,35.82,35.92,35.74,35.74,104812.0,34.6256,34.7222,34.5482,34.5482,104812.0
2022-04-14 10:10:00,35.75,35.89,35.75,35.84,49720.0,34.5579,34.6932,34.5579,34.6449,49720.0
2022-04-14 10:20:00,35.85,35.95,35.85,35.91,49496.0,34.6546,34.7512,34.6546,34.7126,49496.0
2022-04-14 10:30:00,35.91,35.96,35.85,35.88,56476.0,34.7126,34.7609,34.6546,34.6836,56476.0
2022-04-14 10:40:00,35.89,35.96,35.88,35.91,49944.0,34.6932,34.7609,34.6836,34.7126,49944.0
2022-04-14 10:50:00,35.91,35.97,35.88,35.92,54420.0,34.7126,34.7706,34.6836,34.7222,54420.0
2022-04-14 11:00:00,35.92,35.96,35.9,35.95,52928.0,34.7222,34.7609,34.7029,34.7512,52928.0
2022-04-14 11:10:00,35.95,36.01,35.93,35.98,79772.0,34.7512,34.8092,34.7319,34.7802,79772.0
2022-04-14 11:20:00,35.99,36.05,35.98,36.02,37782.0,34.7899,34.8479,34.7802,34.8189,37782.0
2022-04-14 11:30:00,36.02,36.02,35.88,35.88,51974.0,34.8189,34.8189,34.6836,34.6836,51974.0
2022-04-14 11:40:00,35.9,35.9,35.83,35.87,37912.0,34.7029,34.7029,34.6352,34.6739,37912.0
2022-04-14 11:50:00,35.87,35.87,35.82,35.84,23398.0,34.6739,34.6739,34.6256,34.6449,23398.0
2022-04-14 12:00:00,35.83,35.85,35.79,35.83,42612.0,34.6352,34.6546,34.5966,34.6352,42612.0
2022-04-14 12:10:00,35.83,35.84,35.77,35.8,26754.0,34.6352,34.6449,34.5772,34.6062,26754.0
2022-04-14 12:20:00,35.8,35.8,35.74,35.74,37264.0,34.6062,34.6062,34.5482,34.5482,37264.0
2022-04-14 12:30:00,35.75,35.77,35.73,35.74,33324.0,34.5579,34.5772,34.5386,34.5482,33324.0
2022-04-14 12:40:00,35.73,35.74,35.68,35.72,34680.0,34.5386,34.5482,34.4902,34.5289,34680.0
2022-04-14 12:50:00,35.72,35.73,35.67,35.73,36038.0,34.5289,34.5386,34.4806,34.5386,36038.0
2022-04-14 13:00:00,35.73,35.74,35.7,35.7,22800.0,34.5386,34.5482,34.5096,34.5096,22800.0
2022-04-14 13:10:00,35.7,35.7,35.65,35.66,141386.0,34.5096,34.5096,34.4612,34.4709,141386.0
2022-04-14 13:20:00,35.66,35.68,35.63,35.68,46778.0,34.4709,34.4902,34.4419,34.4902,46778.0
2022-04-14 13:30:00,35.68,35.71,35.66,35.68,178892.0,34.4902,34.5192,34.4709,34.4902,178892.0
2022-04-14 13:40:00,35.68,35.82,35.67,35.82,179328.0,34.4902,34.6256,34.4806,34.6256,179328.0
2022-04-14 13:50:00,35.82,35.85,35.8,35.84,124658.0,34.6256,34.6546,34.6062,34.6449,124658.0
2022-04-14 14:00:00,35.84,35.88,35.81,35.83,41780.0,34.6449,34.6836,34.6159,34.6352,41780.0
2022-04-14 14:10:00,35.83,35.84,35.79,35.8,59892.0,34.6352,34.6449,34.5966,34.6062,59892.0
2022-04-14 14:20:00,35.79,35.79,35.74,35.75,31168.0,34.5966,34.5966,34.5482,34.5579,31168.0
2022-04-14 14:30:00,35.75,35.77,35.7,35.7,49824.0,34.5579,34.5772,34.5096,34.5096,49824.0
2022-04-14 14:40:00,35.71,35.72,35.66,35.68,28810.0,34.5192,34.5289,34.4709,34.4902,28810.0
2022-04-14 14:50:00,35.68,35.69,35.56,35.57,54456.0,34.4902,34.4999,34.3742,34.3839,54456.0
2022-04-14 15:00:00,35.57,35.57,35.46,35.46,139310.0,34.3839,34.3839,34.2776,34.2776,139310.0
2022-04-14 15:10:00,35.46,35.47,35.43,35.45,134756.0,34.2776,34.2872,34.2486,34.2679,134756.0
2022-04-14 15:20:00,35.45,35.49,35.38,35.41,81386.0,34.2679,34.3066,34.2002,34.2292,81386.0
2022-04-14 15:30:00,35.41,35.42,35.34,35.35,65882.0,34.2292,34.2389,34.1616,34.1712,65882.0
2022-04-14 15:40:00,35.34,35.39,35.31,35.32,85196.0,34.1616,34.2099,34.1326,34.1422,85196.0
2022-04-14 15:50:00,35.32,35.32,35.16,35.19,706176.0,34.1422,34.1422,33.9876,34.0166,706176.0
2022-04-18 09:30:00,35.07,35.52,35.02,35.4,254620.0,33.9006,34.3356,33.8522,34.2196,254620.0
2022-04-18 09:40:00,35.4,35.49,35.37,35.42,93208.0,34.2196,34.3066,34.1906,34.2389,93208.0
2022-04-18 09:50:00,35.42,35.46,35.3,35.4,56388.0,34.2389,34.2776,34.1229,34.2196,56388.0
2022-04-18 10:00:00,35.41,35.45,35.34,35.35,68446.0,34.2292,34.2679,34.1616,34.1712,68446.0
2022-04-18 10:10:00,35.34,35.47,35.33,35.4,198390.0,34.1616,34.2872,34.1519,34.2196,198390.0
2022-04-18 10:20:00,35.41,35.44,35.33,35.35,223532.0,34.2292,34.2582,34.1519,34.1712,223532.0
2022-04-18 10:30:00,35.36,35.4,35.34,35.37,111176.0,34.1809,34.2196,34.1616,34.1906,111176.0
2022-04-18 10:40:00,35.38,35.45,35.37,35.4,340052.0,34.2002,34.2679,34.1906,34.2196,340052.0
2022-04-18 10:50:00,35.4,35.42,35.33,35.42,280570.0,34.2196,34.2389,34.1519,34.2389,280570.0
2022-04-18 11:00:00,35.42,35.46,35.35,35.41,124182.0,34.2389,34.2776,34.1712,34.2292,124182.0
2022-04-18 11:10:00,35.41,35.45,35.33,35.33,62406.0,34.2292,34.2679,34.1519,34.1519,62406.0
2022-04-18 11:20:00,35.34,35.34,35.24,35.29,51390.0,34.1616,34.1616,34.0649,34.1132,51390.0
2022-04-18 11:30:00,35.27,35.29,35.16,35.18,39970.0,34.0939,34.1132,33.9876,34.0069,39970.0
2022-04-18 11:40:00,35.17,35.19,35.09,35.1,63640.0,33.9972,34.0166,33.9199,33.9296,63640.0
2022-04-18 11:50:00,35.1,35.16,35.09,35.15,48008.0,33.9296,33.9876,33.9199,33.9779,48008.0
2022-04-18 12:00:00,35.16,35.16,35.05,35.06,43562.0,33.9876,33.9876,33.8812,33.8909,43562.0
2022-04-18 12:10:00,35.06,35.06,34.97,34.98,62862.0,33.8909,33.8909,33.8039,33.8136,62862.0
2022-04-18 12:20:00,34.98,35.0,34.96,34.98,44934.0,33.8136,33.8329,33.7942,33.8136,44934.0
2022-04-18 12:30:00,34.97,34.99,34.96,34.97,49526.0,33.8039,33.8232,33.7942,33.8039,49526.0
2022-04-18 12:40:00,34.96,34.99,34.92,34.97,37320.0,33.7942,33.8232,33.7556,33.8039,37320.0
2022-04-18 12:50:00,34.97,35.05,34.97,35.02,36088.0,33.8039,33.8812,33.8039,33.8522,36088.0
2022-04-18 13:00:00,35.03,35.08,34.99,35.08,35364.0,33.8619,33.9102,33.8232,33.9102,35364.0
2022-04-18 13:10:00,35.08,35.1,35.04,35.04,36722.0,33.9102,33.9296,33.8716,33.8716,36722.0
2022-04-18 13:20:00,35.05,35.08,35.02,35.08,45166.0,33.8812,33.9102,33.8522,33.9102,45166.0
2022-04-18 13:30:00,35.08,35.21,35.08,35.2,68062.0,33.9102,34.0359,33.9102,34.0262,68062.0
2022-04-18 13:40:00,35.2,35.25,35.18,35.24,74680.0,34.0262,34.0746,34.0069,34.0649,74680.0
2022-04-18 13:50:00,35.24,35.33,35.21,35.29,66870.0,34.0649,34.1519,34.0359,34.1132,66870.0
2022-04-18 14:00:00,35.3,35.34,35.27,35.3,49774.0,34.1229,34.1616,34.0939,34.1229,49774.0
2022-04-18 14:10:00,35.29,35.32,35.21,35.23,57340.0,34.1132,34.1422,34.0359,34.0552,57340.0
2022-04-18 14:20:00,35.23,35.32,35.19,35.31,74306.0,34.0552,34.1422,34.0166,34.1326,74306.0
2022-04-18 14:30:00,35.32,35.38,35.3,35.34,104714.0,34.1422,34.2002,34.1229,34.1616,104714.0
2022-04-18 14:40:00,35.34,35.37,35.31,35.35,74284.0,34.1616,34.1906,34.1326,34.1712,74284.0
2022-04-18 14:50:00,35.34,35.37,35.3,35.31,53318.0,34.1616,34.1906,34.1229,34.1326,53318.0
2022-04-18 15:00:00,35.3,35.31,35.23,35.25,38588.0,34.1229,34.1326,34.0552,34.0746,38588.0
2022-04-18 15:10:00,35.24,35.27,35.22,35.24,60284.0,34.0649,34.0939,34.0456,34.0649,60284.0
2022-04-18 15:20:00,35.24,35.26,35.18,35.21,59246.0,34.0649,34.0842,34.0069,34.0359,59246.0
2022-04-18 15:30:00,35.2,35.2,35.08,35.09,97620.0,34.0262,34.0262,33.9102,33.9199,97620.0
2022-04-18 15:40:00,35.1,35.14,35.06,35.06,120950.0,33.9296,33.9682,33.8909,33.8909,120950.0
2022-04-18 15:50:00,35.06,35.24,35.04,35.24,403570.0,33.8909,34.0649,33.8716,34.0649,403570.0
2022-04-19 09:30:00,35.32,35.38,35.13,35.3,335916.0,34.1422,34.2002,33.9586,34.1229,335916.0
2022-04-19 09:40:00,35.31,35.42,35.29,35.35,258452.0,34.1326,34.2389,34.1132,34.1712,258452.0
2022-04-19 09:50:00,35.35,35.45,35.31,35.42,306242.0,34.1712,34.2679,34.1326,34.2389,306242.0
2022-04-19 10:00:00,35.42,35.47,35.38,35.45,105924.0,34.2389,34.2872,34.2002,34.2679,105924.0
2022-04-19 10:10:00,35.44,35.51,35.44,35.47,228850.0,34.2582,34.3259,34.2582,34.2872,228850.0
2022-04-19 10:20:00,35.47,35.49,35.43,35.45,188202.0,34.2872,34.3066,34.2486,34.2679,188202.0
2022-04-19 10:30:00,35.45,35.49,35.45,35.46,536860.0,34.2679,34.3066,34.2679,34.2776,536860.0
2022-04-19 10:40:00,35.46,35.55,35.46,35.5,505276.0,34.2776,34.3646,34.2776,34.3162,505276.0
2022-04-19 10:50:00,35.5,35.58,35.47,35.52,789124.0,34.3162,34.3936,34.2872,34.3356,789124.0
2022-04-19 11:00:00,35.54,35.58,35.48,35.49,113250.0,34.3549,34.3936,34.2969,34.3066,113250.0
2022-04-19 11:10:00,35.49,35.54,35.49,35.51,154340.0,34.3066,34.3549,34.3066,34.3259,154340.0
2022-04-19 11:20:00,35.51,35.63,35.49,35.58,285718.0,34.3259,34.4419,34.3066,34.3936,285718.0
2022-04-19 11:30:00,35.58,35.63,35.56,35.58,416894.0,34.3936,34.4419,34.3742,34.3936,416894.0
2022-04-19 11:40:00,35.57,35.61,35.57,35.6,252074.0,34.3839,34.4226,34.3839,34.4129,252074.0
2022-04-19 11:50:00,35.6,35.61,35.51,35.52,177774.0,34.4129,34.4226,34.3259,34.3356,177774.0
2022-04-19 12:00:00,35.52,35.54,35.49,35.54,88520.0,34.3356,34.3549,34.3066,34.3549,88520.0
2022-04-19 12:10:00,35.53,35.58,35.52,35.54,68750.0,34.3452,34.3936,34.3356,34.3549,68750.0
2022-04-19 12:20:00,35.54,35.56,35.52,35.53,48652.0,34.3549,34.3742,34.3356,34.3452,48652.0
2022-04-19 12:30:00,35.53,35.55,35.48,35.49,38740.0,34.3452,34.3646,34.2969,34.3066,38740.0
2022-04-19 12:40:00,35.49,35.53,35.49,35.52,52652.0,34.3066,34.3452,34.3066,34.3356,52652.0
2022-04-19 12:50:00,35.52,35.57,35.52,35.54,153264.0,34.3356,34.3839,34.3356,34.3549,153264.0
2022-04-19 13:00:00,35.54,35.55,35.52,35.53,68644.0,34.3549,34.3646,34.3356,34.3452,68644.0
2022-04-19 13:10:00,35.52,35.59,35.52,35.55,90458.0,34.3356,34.4032,34.3356,34.3646,90458.0
2022-04-19 13:20:00,35.55,35.56,35.51,35.51,64246.0,34.3646,34.3742,34.3259,34.3259,64246.0
2022-04-19 13:30:00,35.51,35.58,35.51,35.56,221042.0,34.3259,34.3936,34.3259,34.3742,221042.0
2022-04-19 13:40:00,35.56,35.58,35.54,35.58,204802.0,34.3742,34.3936,34.3549,34.3936,204802.0
2022-04-19 13:50:00,35.59,35.64,35.57,35.58,370968.0,34.4032,34.4516,34.3839,34.3936,370968.0
2022-04-19 14:00:00,35.57,35.6,35.54,35.55,209558.0,34.3839,34.4129,34.3549,34.3646,209558.0
2022-04-19 14:10:00,35.55,35.55,35.46,35.47,92380.0,34.3646,34.3646,34.2776,34.2872,92380.0
2022-04-19 14:20:00,35.47,35.51,35.45,35.5,64004.0,34.2872,34.3259,34.2679,34.3162,64004.0
2022-04-19 14:30:00,35.51,35.58,35.49,35.58,35134.0,34.3259,34.3936,34.3066,34.3936,35134.0
2022-04-19 14:40:00,35.57,35.59,35.51,35.52,53168.0,34.3839,34.4032,34.3259,34.3356,53168.0
2022-04-19 14:50:00,35.52,35.55,35.51,35.54,72548.0,34.3356,34.3646,34.3259,34.3549,72548.0
2022-04-19 15:00:00,35.54,35.56,35.51,35.55,83502.0,34.3549,34.3742,34.3259,34.3646,83502.0
2022-04-19 15:10:00,35.55,35.64,35.54,35.64,193956.0,34.3646,34.4516,34.3549,34.4516,193956.0
2022-04-19 15:20:00,35.63,35.63,35.57,35.58,401826.0,34.4419,34.4419,34.3839,34.3936,401826.0
2022-04-19 15:30:00,35.58,35.63,35.58,35.59,362570.0,34.3936,34.4419,34.3936,34.4032,362570.0
2022-04-19 15:40:00,35.59,35.59,35.53,35.55,593946.0,34.4032,34.4032,34.3452,34.3646,593946.0
2022-04-19 15:50:00,35.56,35.6,35.51,35.55,1584280.0,34.3742,34.4129,34.3259,34.3646,1584280.0
2022-04-20 09:30:00,35.93,36.28,35.93,36.28,125682.0,34.7319,35.0702,34.7319,35.0702,125682.0
2022-04-20 09:40:00,36.27,36.36,36.22,36.32,87120.0,35.0605,35.1475,35.0122,35.1089,87120.0
2022-04-20 09:50:00,36.33,36.44,36.31,36.42,51750.0,35.1185,35.2249,35.0992,35.2055,51750.0
2022-04-20 10:00:00,36.43,36.44,36.34,36.41,57594.0,35.2152,35.2249,35.1282,35.1959,57594.0
2022-04-20 10:10:00,36.41,36.55,36.4,36.52,145568.0,35.1959,35.3312,35.1862,35.3022,145568.0
2022-04-20 10:20:00,36.52,36.61,36.52,36.59,52694.0,35.3022,35.3892,35.3022,35.3699,52694.0
2022-04-20 10:30:00,36.6,36.62,36.55,36.59,63784.0,35.3795,35.3989,35.3312,35.3699,63784.0
2022-04-20 10:40:00,36.6,36.61,36.56,36.59,99250.0,35.3795,35.3892,35.3409,35.3699,99250.0
2022-04-20 10:50:00,36.59,36.63,36.56,36.63,148096.0,35.3699,35.4085,35.3409,35.4085,148096.0
2022-04-20 11:00:00,36.63,36.63,36.53,36.53,166640.0,35.4085,35.4085,35.3119,35.3119,166640.0
2022-04-20 11:10:00,36.54,36.54,36.45,36.46,88484.0,35.3215,35.3215,35.2345,35.2442,88484.0
2022-04-20 11:20:00,36.47,36.54,36.47,36.52,55078.0,35.2539,35.3215,35.2539,35.3022,55078.0
2022-04-20 11:30:00,36.52,36.58,36.51,36.56,36326.0,35.3022,35.3602,35.2925,35.3409,36326.0
2022-04-20 11:40:00,36.56,36.61,36.52,36.52,170536.0,35.3409,35.3892,35.3022,35.3022,170536.0
2022-04-20 11:50:00,36.53,36.54,36.48,36.51,38938.0,35.3119,35.3215,35.2635,35.2925,38938.0
2022-04-20 12:00:00,36.51,36.52,36.47,36.49,87250.0,35.2925,35.3022,35.2539,35.2732,87250.0
2022-04-20 12:10:00,36.49,36.49,36.43,36.48,33190.0,35.2732,35.2732,35.2152,35.2635,33190.0
2022-04-20 12:20:00,36.49,36.49,36.46,36.47,97560.0,35.2732,35.2732,35.2442,35.2539,97560.0
2022-04-20 12:30:00,36.47,36.56,36.47,36.54,67032.0,35.2539,35.3409,35.2539,35.3215,67032.0
2022-04-20 12:40:00,36.53,36.54,36.49,36.5,40722.0,35.3119,35.3215,35.2732,35.2829,40722.0
2022-04-20 12:50:00,36.5,36.56,36.49,36.49,126040.0,35.2829,35.3409,35.2732,35.2732,126040.0
2022-04-20 13:00:00,36.51,36.53,36.45,36.48,37958.0,35.2925,35.3119,35.2345,35.2635,37958.0
2022-04-20 13:10:00,36.47,36.55,36.47,36.49,33056.0,35.2539,35.3312,35.2539,35.2732,33056.0
2022-04-20 13:20:00,36.48,36.54,36.48,36.52,32050.0,35.2635,35.3215,35.2635,35.3022,32050.0
2022-04-20 13:30:00,36.52,36.55,36.49,36.52,20760.0,35.3022,35.3312,35.2732,35.3022,20760.0
2022-04-20 13:40:00,36.52,36.6,36.52,36.55,29442.0,35.3022,35.3795,35.3022,35.3312,29442.0
2022-04-20 13:50:00,36.56,36.57,36.53,36.54,43566.0,35.3409,35.3505,35.3119,35.3215,43566.0
2022-04-20 14:00:00,36.53,36.56,36.49,36.5,57642.0,35.3119,35.3409,35.2732,35.2829,57642.0
2022-04-20 14:10:00,36.49,36.49,36.41,36.42,49826.0,35.2732,35.2732,35.1959,35.2055,49826.0
2022-04-20 14:20:00,36.42,36.45,36.38,36.38,54562.0,35.2055,35.2345,35.1669,35.1669,54562.0
2022-04-20 14:30:00,36.38,36.41,36.32,36.32,63464.0,35.1669,35.1959,35.1089,35.1089,63464.0
2022-04-20 14:40:00,36.32,36.35,36.3,36.32,63650.0,35.1089,35.1379,35.0895,35.1089,63650.0
2022-04-20 14:50:00,36.32,36.32,36.18,36.24,89930.0,35.1089,35.1089,34.9736,35.0315,89930.0
2022-04-20 15:00:00,36.24,36.27,36.22,36.26,154112.0,35.0315,35.0605,35.0122,35.0509,154112.0
2022-04-20 15:10:00,36.26,36.34,36.26,36.29,58840.0,35.0509,35.1282,35.0509,35.0799,58840.0
2022-04-20 15:20:00,36.31,36.38,36.28,36.38,94282.0,35.0992,35.1669,35.0702,35.1669,94282.0
2022-04-20 15:30:00,36.38,36.38,36.27,36.33,121518.0,35.1669,35.1669,35.0605,35.1185,121518.0
2022-04-20 15:40:00,36.33,36.41,36.31,36.38,264674.0,35.1185,35.1959,35.0992,35.1669,264674.0
2022-04-20 15:50:00,36.38,36.41,36.27,36.27,520618.0,35.1669,35.1959,35.0605,35.0605,520618.0
2022-04-21 09:30:00,36.73,36.8,36.54,36.57,147794.0,35.5052,35.5729,35.3215,35.3505,147794.0
2022-04-21 09:40:00,36.59,36.65,36.51,36.54,55776.0,35.3699,35.4279,35.2925,35.3215,55776.0
2022-04-21 09:50:00,36.54,36.58,36.45,36.51,52988.0,35.3215,35.3602,35.2345,35.2925,52988.0
2022-04-21 10:00:00,36.49,36.49,36.35,36.39,60980.0,35.2732,35.2732,35.1379,35.1765,60980.0
2022-04-21 10:10:00,36.41,36.46,36.38,36.39,49264.0,35.1959,35.2442,35.1669,35.1765,49264.0
2022-04-21 10:20:00,36.38,36.49,36.38,36.49,31394.0,35.1669,35.2732,35.1669,35.2732,31394.0
2022-04-21 10:30:00,36.49,36.56,36.48,36.53,76360.0,35.2732,35.3409,35.2635,35.3119,76360.0
2022-04-21 10:40:00,36.52,36.6,36.5,36.52,20980.0,35.3022,35.3795,35.2829,35.3022,20980.0
2022-04-21 10:50:00,36.51,36.58,36.51,36.55,46202.0,35.2925,35.3602,35.2925,35.3312,46202.0
2022-04-21 11:00:00,36.52,36.56,36.46,36.47,25836.0,35.3022,35.3409,35.2442,35.2539,25836.0
2022-04-21 11:10:00,36.47,36.49,36.43,36.46,29016.0,35.2539,35.2732,35.2152,35.2442,29016.0
2022-04-21 11:20:00,36.46,36.47,36.4,36.4,26010.0,35.2442,35.2539,35.1862,35.1862,26010.0
2022-04-21 11:30:00,36.39,36.41,36.36,36.4,31504.0,35.1765,35.1959,35.1475,35.1862,31504.0
2022-04-21 11:40:00,36.38,36.4,36.3,36.32,27024.0,35.1669,35.1862,35.0895,35.1089,27024.0
2022-04-21 11:50:00,36.31,36.33,36.23,36.24,40654.0,35.0992,35.1185,35.0219,35.0315,40654.0
2022-04-21 12:00:00,36.23,36.27,36.16,36.17,28362.0,35.0219,35.0605,34.9542,34.9639,28362.0
2022-04-21 12:10:00,36.17,36.19,36.12,36.16,32658.0,34.9639,34.9832,34.9156,34.9542,32658.0
2022-04-21 12:20:00,36.16,36.16,36.08,36.08,18148.0,34.9542,34.9542,34.8769,34.8769,18148.0
2022-04-21 12:30:00,36.06,36.11,36.05,36.08,25142.0,34.8576,34.9059,34.8479,34.8769,25142.0
2022-04-21 12:40:00,36.08,36.13,36.08,36.08,21462.0,34.8769,34.9252,34.8769,34.8769,21462.0
2022-04-21 12:50:00,36.08,36.08,36.0,36.02,32300.0,34.8769,34.8769,34.7996,34.8189,32300.0
2022-04-21 13:00:00,36.01,36.06,36.01,36.05,52378.0,34.8092,34.8576,34.8092,34.8479,52378.0
2022-04-21 13:10:00,36.05,36.06,36.0,36.02,38218.0,34.8479,34.8576,34.7996,34.8189,38218.0
2022-04-21 13:20:00,36.02,36.18,36.02,36.18,37656.0,34.8189,34.9736,34.8189,34.9736,37656.0
2022-04-21 13:30:00,36.18,36.22,36.12,36.15,35372.0,34.9736,35.0122,34.9156,34.9446,35372.0
2022-04-21 13:40:00,36.15,36.29,36.15,36.26,51544.0,34.9446,35.0799,34.9446,35.0509,51544.0
2022-04-21 13:50:00,36.26,36.26,36.14,36.15,19852.0,35.0509,35.0509,34.9349,34.9446,19852.0
2022-04-21 14:00:00,36.14,36.14,36.02,36.05,31052.0,34.9349,34.9349,34.8189,34.8479,31052.0
2022-04-21 14:10:00,36.04,36.07,35.99,36.02,33042.0,34.8382,34.8672,34.7899,34.8189,33042.0
2022-04-21 14:20:00,36.02,36.06,36.01,36.02,45360.0,34.8189,34.8576,34.8092,34.8189,45360.0
2022-04-21 14:30:00,36.02,36.13,36.0,36.06,36164.0,34.8189,34.9252,34.7996,34.8576,36164.0
2022-04-21 14:40:00,36.06,36.06,35.94,35.95,31608.0,34.8576,34.8576,34.7416,34.7512,31608.0
2022-04-21 14:50:00,35.95,35.97,35.9,35.94,38754.0,34.7512,34.7706,34.7029,34.7416,38754.0
2022-04-21 15:00:00,35.92,35.92,35.82,35.82,42206.0,34.7222,34.7222,34.6256,34.6256,42206.0
2022-04-21 15:10:00,35.83,35.88,35.8,35.85,44506.0,34.6352,34.6836,34.6062,34.6546,44506.0
2022-04-21 15:20:00,35.85,35.94,35.83,35.93,76094.0,34.6546,34.7416,34.6352,34.7319,76094.0
2022-04-21 15:30:00,35.93,35.95,35.78,35.82,68720.0,34.7319,34.7512,34.5869,34.6256,68720.0
2022-04-21 15:40:00,35.83,35.88,35.73,35.73,97256.0,34.6352,34.6836,34.5386,34.5386,97256.0
2022-04-21 15:50:00,35.72,35.9,35.72,35.82,471240.0,34.5289,34.7029,34.5289,34.6256,471240.0
2022-04-22 09:30:00,35.59,35.87,35.57,35.57,134898.0,34.4032,34.6739,34.3839,34.3839,134898.0
2022-04-22 09:40:00,35.55,35.55,35.41,35.48,47658.0,34.3646,34.3646,34.2292,34.2969,47658.0
2022-04-22 09:50:00,35.48,35.51,35.32,35.33,36834.0,34.2969,34.3259,34.1422,34.1519,36834.0
2022-04-22 10:00:00,35.31,35.38,35.25,35.34,79794.0,34.1326,34.2002,34.0746,34.1616,79794.0
2022-04-22 10:10:00,35.32,35.32,35.19,35.21,64700.0,34.1422,34.1422,34.0166,34.0359,64700.0
2022-04-22 10:20:00,35.22,35.29,35.17,35.24,50400.0,34.0456,34.1132,33.9972,34.0649,50400.0
2022-04-22 10:30:00,35.23,35.33,35.19,35.25,51494.0,34.0552,34.1519,34.0166,34.0746,51494.0
2022-04-22 10:40:00,35.26,35.34,35.22,35.31,40332.0,34.0842,34.1616,34.0456,34.1326,40332.0
2022-04-22 10:50:00,35.29,35.29,35.21,35.21,35110.0,34.1132,34.1132,34.0359,34.0359,35110.0
2022-04-22 11:00:00,35.24,35.33,35.22,35.33,39620.0,34.0649,34.1519,34.0456,34.1519,39620.0
2022-04-22 11:10:00,35.34,35.37,35.29,35.34,34164.0,34.1616,34.1906,34.1132,34.1616,34164.0
2022-04-22 11:20:00,35.33,35.35,35.28,35.3,28658.0,34.1519,34.1712,34.1036,34.1229,28658.0
2022-04-22 11:30:00,35.3,35.33,35.26,35.27,35148.0,34.1229,34.1519,34.0842,34.0939,35148.0
2022-04-22 11:40:00,35.29,35.29,35.22,35.22,29990.0,34.1132,34.1132,34.0456,34.0456,29990.0
2022-04-22 11:50:00,35.21,35.22,35.18,35.2,28798.0,34.0359,34.0456,34.0069,34.0262,28798.0
2022-04-22 12:00:00,35.19,35.25,35.18,35.22,25926.0,34.0166,34.0746,34.0069,34.0456,25926.0
2022-04-22 12:10:00,35.22,35.3,35.18,35.29,41308.0,34.0456,34.1229,34.0069,34.1132,41308.0
2022-04-22 12:20:00,35.3,35.36,35.29,35.32,49118.0,34.1229,34.1809,34.1132,34.1422,49118.0
2022-04-22 12:30:00,35.31,35.42,35.3,35.38,40442.0,34.1326,34.2389,34.1229,34.2002,40442.0
2022-04-22 12:40:00,35.39,35.43,35.38,35.4,30510.0,34.2099,34.2486,34.2002,34.2196,30510.0
2022-04-22 12:50:00,35.39,35.39,35.31,35.32,28404.0,34.2099,34.2099,34.1326,34.1422,28404.0
2022-04-22 13:00:00,35.32,35.34,35.27,35.34,18282.0,34.1422,34.1616,34.0939,34.1616,18282.0
2022-04-22 13:10:00,35.34,35.37,35.31,35.31,32860.0,34.1616,34.1906,34.1326,34.1326,32860.0
2022-04-22 13:20:00,35.29,35.29,35.23,35.27,26748.0,34.1132,34.1132,34.0552,34.0939,26748.0
2022-04-22 13:30:00,35.28,35.29,35.25,35.26,19738.0,34.1036,34.1132,34.0746,34.0842,19738.0
2022-04-22 13:40:00,35.26,35.27,35.21,35.23,30286.0,34.0842,34.0939,34.0359,34.0552,30286.0
2022-04-22 13:50:00,35.22,35.22,35.15,35.15,22024.0,34.0456,34.0456,33.9779,33.9779,22024.0
2022-04-22 14:00:00,35.15,35.17,35.13,35.14,21316.0,33.9779,33.9972,33.9586,33.9682,21316.0
2022-04-22 14:10:00,35.14,35.19,35.1,35.18,43310.0,33.9682,34.0166,33.9296,34.0069,43310.0
2022-04-22 14:20:00,35.16,35.21,35.08,35.09,41396.0,33.9876,34.0359,33.9102,33.9199,41396.0
2022-04-22 14:30:00,35.1,35.12,34.98,34.98,40088.0,33.9296,33.9489,33.8136,33.8136,40088.0
2022-04-22 14:40:00,34.99,35.01,34.96,34.96,31684.0,33.8232,33.8426,33.7942,33.7942,31684.0
2022-04-22 14:50:00,34.96,34.97,34.85,34.9,62714.0,33.7942,33.8039,33.6879,33.7362,62714.0
2022-04-22 15:00:00,34.9,34.94,34.88,34.9,86170.0,33.7362,33.7749,33.7169,33.7362,86170.0
2022-04-22 15:10:00,34.91,35.05,34.87,35.04,81032.0,33.7459,33.8812,33.7072,33.8716,81032.0
2022-04-22 15:20:00,35.05,35.05,34.95,34.98,56420.0,33.8812,33.8812,33.7846,33.8136,56420.0
2022-04-22 15:30:00,34.98,35.1,34.98,35.09,103996.0,33.8136,33.9296,33.8136,33.9199,103996.0
2022-04-22 15:40:00,35.09,35.13,34.85,34.86,173660.0,33.9199,33.9586,33.6879,33.6976,173660.0
2022-04-22 15:50:00,34.86,34.88,34.69,34.73,421428.0,33.6976,33.7169,33.5332,33.5719,421428.0
2022-04-25 09:30:00,34.54,34.62,34.42,34.49,195592.0,33.3882,33.4656,33.2722,33.3399,195592.0
2022-04-25 09:40:00,34.49,34.51,34.27,34.37,61360.0,33.3399,33.3592,33.1272,33.2239,61360.0
2022-04-25 09:50:00,34.38,34.48,34.2,34.24,45092.0,33.2336,33.3302,33.0596,33.0982,45092.0
2022-04-25 10:00:00,34.24,34.27,34.17,34.24,50174.0,33.0982,33.1272,33.0306,33.0982,50174.0
2022-04-25 10:10:00,34.24,34.27,34.17,34.27,77420.0,33.0982,33.1272,33.0306,33.1272,77420.0
2022-04-25 10:20:00,34.29,34.43,34.17,34.4,62594.0,33.1466,33.2819,33.0306,33.2529,62594.0
2022-04-25 10:30:00,34.39,34.59,34.39,34.48,78918.0,33.2432,33.4366,33.2432,33.3302,78918.0
2022-04-25 10:40:00,34.47,34.59,34.41,34.59,35954.0,33.3206,33.4366,33.2626,33.4366,35954.0
2022-04-25 10:50:00,34.58,34.58,34.4,34.41,87244.0,33.4269,33.4269,33.2529,33.2626,87244.0
2022-04-25 11:00:00,34.41,34.46,34.38,34.42,62220.0,33.2626,33.3109,33.2336,33.2722,62220.0
2022-04-25 11:10:00,34.42,34.47,34.35,34.44,50308.0,33.2722,33.3206,33.2046,33.2916,50308.0
2022-04-25 11:20:00,34.44,34.55,34.44,34.44,51548.0,33.2916,33.3979,33.2916,33.2916,51548.0
2022-04-25 11:30:00,34.44,34.58,34.38,34.49,69180.0,33.2916,33.4269,33.2336,33.3399,69180.0
2022-04-25 11:40:00,34.48,34.48,34.37,34.38,56748.0,33.3302,33.3302,33.2239,33.2336,56748.0
2022-04-25 11:50:00,34.37,34.45,34.35,34.44,49154.0,33.2239,33.3012,33.2046,33.2916,49154.0
2022-04-25 12:00:00,34.43,34.58,34.39,34.56,41836.0,33.2819,33.4269,33.2432,33.4076,41836.0
2022-04-25 12:10:00,34.54,34.58,34.46,34.52,68750.0,33.3882,33.4269,33.3109,33.3689,68750.0
2022-04-25 12:20:00,34.52,34.67,34.51,34.6,47064.0,33.3689,33.5139,33.3592,33.4462,47064.0
2022-04-25 12:30:00,34.59,34.72,34.57,34.67,55036.0,33.4366,33.5622,33.4172,33.5139,55036.0
2022-04-25 12:40:00,34.67,34.77,34.63,34.77,58264.0,33.5139,33.6106,33.4752,33.6106,58264.0
2022-04-25 12:50:00,34.79,34.8,34.65,34.66,47046.0,33.6299,33.6396,33.4946,33.5042,47046.0
2022-04-25 13:00:00,34.67,34.72,34.57,34.72,48124.0,33.5139,33.5622,33.4172,33.5622,48124.0
2022-04-25 13:10:00,34.74,34.8,34.71,34.77,47424.0,33.5816,33.6396,33.5526,33.6106,47424.0
2022-04-25 13:20:00,34.76,34.79,34.71,34.76,38356.0,33.6009,33.6299,33.5526,33.6009,38356.0
2022-04-25 13:30:00,34.77,34.83,34.71,34.74,46758.0,33.6106,33.6686,33.5526,33.5816,46758.0
2022-04-25 13:40:00,34.74,34.83,34.74,34.78,46770.0,33.5816,33.6686,33.5816,33.6202,46770.0
2022-04-25 13:50:00,34.77,34.79,34.71,34.72,32342.0,33.6106,33.6299,33.5526,33.5622,32342.0
2022-04-25 14:00:00,34.72,34.81,34.67,34.78,41812.0,33.5622,33.6492,33.5139,33.6202,41812.0
2022-04-25 14:10:00,34.8,34.88,34.74,34.86,37026.0,33.6396,33.7169,33.5816,33.6976,37026.0
2022-04-25 14:20:00,34.87,34.99,34.84,34.99,49288.0,33.7072,33.8232,33.6782,33.8232,49288.0
2022-04-25 14:30:00,34.99,35.02,34.93,34.94,49052.0,33.8232,33.8522,33.7652,33.7749,49052.0
2022-04-25 14:40:00,34.94,35.06,34.92,35.06,55142.0,33.7749,33.8909,33.7556,33.8909,55142.0
2022-04-25 14:50:00,35.05,35.12,35.02,35.02,79776.0,33.8812,33.9489,33.8522,33.8522,79776.0
2022-04-25 15:00:00,35.02,35.04,34.88,34.94,70676.0,33.8522,33.8716,33.7169,33.7749,70676.0
2022-04-25 15:10:00,34.95,35.17,34.95,35.15,107138.0,33.7846,33.9972,33.7846,33.9779,107138.0
2022-04-25 15:20:00,35.16,35.29,35.16,35.29,154144.0,33.9876,34.1132,33.9876,34.1132,154144.0
2022-04-25 15:30:00,35.28,35.4,35.25,35.37,142634.0,34.1036,34.2196,34.0746,34.1906,142634.0
2022-04-25 15:40:00,35.38,35.42,35.31,35.35,117210.0,34.2002,34.2389,34.1326,34.1712,117210.0
2022-04-25 15:50:00,35.34,35.41,35.29,35.4,455094.0,34.1616,34.2292,34.1132,34.2196,455094.0
2022-04-26 09:30:00,35.17,35.28,35.08,35.12,73994.0,33.9972,34.1036,33.9102,33.9489,73994.0
2022-04-26 09:40:00,35.13,35.15,34.96,35.04,50540.0,33.9586,33.9779,33.7942,33.8716,50540.0
2022-04-26 09:50:00,35.03,35.03,34.88,34.94,51646.0,33.8619,33.8619,33.7169,33.7749,51646.0
2022-04-26 10:00:00,34.94,35.03,34.88,35.02,35246.0,33.7749,33.8619,33.7169,33.8522,35246.0
2022-04-26 10:10:00,35.01,35.02,34.79,34.81,40716.0,33.8426,33.8522,33.6299,33.6492,40716.0
2022-04-26 10:20:00,34.82,34.85,34.77,34.85,46698.0,33.6589,33.6879,33.6106,33.6879,46698.0
2022-04-26 10:30:00,34.85,34.85,34.72,34.76,49372.0,33.6879,33.6879,33.5622,33.6009,49372.0
2022-04-26 10:40:00,34.76,34.76,34.68,34.74,30172.0,33.6009,33.6009,33.5236,33.5816,30172.0
2022-04-26 10:50:00,34.73,34.73,34.66,34.66,49272.0,33.5719,33.5719,33.5042,33.5042,49272.0
2022-04-26 11:00:00,34.66,34.66,34.55,34.55,49176.0,33.5042,33.5042,33.3979,33.3979,49176.0
2022-04-26 11:10:00,34.54,34.59,34.49,34.49,39602.0,33.3882,33.4366,33.3399,33.3399,39602.0
2022-04-26 11:20:00,34.5,34.62,34.49,34.6,60932.0,33.3496,33.4656,33.3399,33.4462,60932.0
2022-04-26 11:30:00,34.59,34.59,34.46,34.52,79054.0,33.4366,33.4366,33.3109,33.3689,79054.0
2022-04-26 11:40:00,34.51,34.57,34.45,34.54,48080.0,33.3592,33.4172,33.3012,33.3882,48080.0
2022-04-26 11:50:00,34.54,34.61,34.47,34.49,58276.0,33.3882,33.4559,33.3206,33.3399,58276.0
2022-04-26 12:00:00,34.49,34.6,34.49,34.6,54202.0,33.3399,33.4462,33.3399,33.4462,54202.0
2022-04-26 12:10:00,34.59,34.64,34.56,34.62,113402.0,33.4366,33.4849,33.4076,33.4656,113402.0
2022-04-26 12:20:00,34.62,34.74,34.61,34.73,104408.0,33.4656,33.5816,33.4559,33.5719,104408.0
2022-04-26 12:30:00,34.72,34.74,34.6,34.6,34390.0,33.5622,33.5816,33.4462,33.4462,34390.0
2022-04-26 12:40:00,34.62,34.65,34.6,34.65,206572.0,33.4656,33.4946,33.4462,33.4946,206572.0
2022-04-26 12:50:00,34.65,34.74,34.59,34.74,37704.0,33.4946,33.5816,33.4366,33.5816,37704.0
2022-04-26 13:00:00,34.74,34.74,34.59,34.6,110344.0,33.5816,33.5816,33.4366,33.4462,110344.0
2022-04-26 13:10:00,34.58,34.62,34.52,34.52,72268.0,33.4269,33.4656,33.3689,33.3689,72268.0
2022-04-26 13:20:00,34.52,34.54,34.43,34.43,42174.0,33.3689,33.3882,33.2819,33.2819,42174.0
2022-04-26 13:30:00,34.43,34.48,34.42,34.46,51902.0,33.2819,33.3302,33.2722,33.3109,51902.0
2022-04-26 13:40:00,34.45,34.59,34.45,34.57,65150.0,33.3012,33.4366,33.3012,33.4172,65150.0
2022-04-26 13:50:00,34.56,34.57,34.51,34.55,103176.0,33.4076,33.4172,33.3592,33.3979,103176.0
2022-04-26 14:00:00,34.56,34.63,34.52,34.6,76822.0,33.4076,33.4752,33.3689,33.4462,76822.0
2022-04-26 14:10:00,34.59,34.7,34.59,34.64,153616.0,33.4366,33.5429,33.4366,33.4849,153616.0
2022-04-26 14:20:00,34.63,34.74,34.63,34.71,48570.0,33.4752,33.5816,33.4752,33.5526,48570.0
2022-04-26 14:30:00,34.69,34.74,34.65,34.72,46270.0,33.5332,33.5816,33.4946,33.5622,46270.0
2022-04-26 14:40:00,34.72,34.73,34.55,34.58,57738.0,33.5622,33.5719,33.3979,33.4269,57738.0
2022-04-26 14:50:00,34.58,34.76,34.58,34.74,54614.0,33.4269,33.6009,33.4269,33.5816,54614.0
2022-04-26 15:00:00,34.74,34.77,34.59,34.6,91168.0,33.5816,33.6106,33.4366,33.4462,91168.0
2022-04-26 15:10:00,34.6,34.61,34.34,34.36,123578.0,33.4462,33.4559,33.1949,33.2142,123578.0
2022-04-26 15:20:00,34.35,34.44,34.35,34.37,128262.0,33.2046,33.2916,33.2046,33.2239,128262.0
2022-04-26 15:30:00,34.37,34.4,34.27,34.37,175668.0,33.2239,33.2529,33.1272,33.2239,175668.0
2022-04-26 15:40:00,34.37,34.45,34.35,34.37,269676.0,33.2239,33.3012,33.2046,33.2239,269676.0
2022-04-26 15:50:00,34.37,34.43,34.24,34.27,528746.0,33.2239,33.2819,33.0982,33.1272,528746.0
2022-04-27 09:30:00,34.7,35.91,34.37,35.5,279420.0,33.5429,34.7126,33.2239,34.3162,279420.0
2022-04-27 09:40:00,35.47,35.71,35.17,35.62,83044.0,34.2872,34.5192,33.9972,34.4322,83044.0
2022-04-27 09:50:00,35.59,35.74,35.32,35.35,77786.0,34.4032,34.5482,34.1422,34.1712,77786.0
2022-04-27 10:00:00,35.34,35.44,35.21,35.22,62464.0,34.1616,34.2582,34.0359,34.0456,62464.0
2022-04-27 10:10:00,35.23,35.23,34.85,34.85,78078.0,34.0552,34.0552,33.6879,33.6879,78078.0
2022-04-27 10:20:00,34.88,35.02,34.85,34.94,239820.0,33.7169,33.8522,33.6879,33.7749,239820.0
2022-04-27 10:30:00,34.91,34.92,34.79,34.85,159120.0,33.7459,33.7556,33.6299,33.6879,159120.0
2022-04-27 10:40:00,34.85,34.91,34.82,34.91,87138.0,33.6879,33.7459,33.6589,33.7459,87138.0
2022-04-27 10:50:00,34.91,34.94,34.7,34.7,84124.0,33.7459,33.7749,33.5429,33.5429,84124.0
2022-04-27 11:00:00,34.7,34.93,34.7,34.82,166882.0,33.5429,33.7652,33.5429,33.6589,166882.0
2022-04-27 11:10:00,34.82,34.87,34.76,34.87,101360.0,33.6589,33.7072,33.6009,33.7072,101360.0
2022-04-27 11:20:00,34.87,34.95,34.8,34.94,63576.0,33.7072,33.7846,33.6396,33.7749,63576.0
2022-04-27 11:30:00,34.96,35.13,34.96,35.1,57292.0,33.7942,33.9586,33.7942,33.9296,57292.0
2022-04-27 11:40:00,35.11,35.21,35.07,35.12,59928.0,33.9392,34.0359,33.9006,33.9489,59928.0
2022-04-27 11:50:00,35.1,35.14,35.02,35.07,36984.0,33.9296,33.9682,33.8522,33.9006,36984.0
2022-04-27 12:00:00,35.07,35.13,34.98,35.11,37374.0,33.9006,33.9586,33.8136,33.9392,37374.0
2022-04-27 12:10:00,35.1,35.11,35.02,35.04,50510.0,33.9296,33.9392,33.8522,33.8716,50510.0
2022-04-27 12:20:00,35.04,35.29,35.04,35.24,41572.0,33.8716,34.1132,33.8716,34.0649,41572.0
2022-04-27 12:30:00,35.27,35.3,35.23,35.3,35530.0,34.0939,34.1229,34.0552,34.1229,35530.0
2022-04-27 12:40:00,35.29,35.43,35.27,35.35,34928.0,34.1132,34.2486,34.0939,34.1712,34928.0
2022-04-27 12:50:00,35.35,35.42,35.32,35.38,32234.0,34.1712,34.2389,34.1422,34.2002,32234.0
2022-04-27 13:00:00,35.38,35.38,35.2,35.27,53924.0,34.2002,34.2002,34.0262,34.0939,53924.0
2022-04-27 13:10:00,35.24,35.29,35.22,35.29,39126.0,34.0649,34.1132,34.0456,34.1132,39126.0
2022-04-27 13:20:00,35.3,35.4,35.26,35.39,59810.0,34.1229,34.2196,34.0842,34.2099,59810.0
2022-04-27 13:30:00,35.38,35.48,35.31,35.35,63076.0,34.2002,34.2969,34.1326,34.1712,63076.0
2022-04-27 13:40:00,35.35,35.41,35.3,35.38,35146.0,34.1712,34.2292,34.1229,34.2002,35146.0
2022-04-27 13:50:00,35.38,35.47,35.37,35.46,29224.0,34.2002,34.2872,34.1906,34.2776,29224.0
2022-04-27 14:00:00,35.47,35.47,35.35,35.38,46740.0,34.2872,34.2872,34.1712,34.2002,46740.0
2022-04-27 14:10:00,35.38,35.41,35.32,35.35,44060.0,34.2002,34.2292,34.1422,34.1712,44060.0
2022-04-27 14:20:00,35.36,35.4,35.29,35.31,35118.0,34.1809,34.2196,34.1132,34.1326,35118.0
2022-04-27 14:30:00,35.31,35.32,35.22,35.32,57318.0,34.1326,34.1422,34.0456,34.1422,57318.0
2022-04-27 14:40:00,35.33,35.35,35.27,35.27,44138.0,34.1519,34.1712,34.0939,34.0939,44138.0
2022-04-27 14:50:00,35.27,35.27,35.06,35.07,49816.0,34.0939,34.0939,33.8909,33.9006,49816.0
2022-04-27 15:00:00,35.06,35.13,35.0,35.07,64766.0,33.8909,33.9586,33.8329,33.9006,64766.0
2022-04-27 15:10:00,35.08,35.18,35.05,35.1,49048.0,33.9102,34.0069,33.8812,33.9296,49048.0
2022-04-27 15:20:00,35.1,35.13,35.02,35.1,53120.0,33.9296,33.9586,33.8522,33.9296,53120.0
2022-04-27 15:30:00,35.09,35.11,34.95,35.02,82724.0,33.9199,33.9392,33.7846,33.8522,82724.0
2022-04-27 15:40:00,35.02,35.1,34.99,35.01,136266.0,33.8522,33.9296,33.8232,33.8426,136266.0
2022-04-27 15:50:00,34.99,35.12,34.94,35.09,433786.0,33.8232,33.9489,33.7749,33.9199,433786.0
2022-04-28 09:30:00,35.67,35.79,35.54,35.62,205362.0,34.4806,34.5966,34.3549,34.4322,205362.0
2022-04-28 09:40:00,35.6,35.81,35.49,35.77,117188.0,34.4129,34.6159,34.3066,34.5772,117188.0
2022-04-28 09:50:00,35.74,35.81,35.66,35.72,85356.0,34.5482,34.6159,34.4709,34.5289,85356.0
2022-04-28 10:00:00,35.72,35.72,35.49,35.61,160396.0,34.5289,34.5289,34.3066,34.4226,160396.0
2022-04-28 10:10:00,35.62,35.8,35.56,35.8,137608.0,34.4322,34.6062,34.3742,34.6062,137608.0
2022-04-28 10:20:00,35.79,35.82,35.7,35.73,190584.0,34.5966,34.6256,34.5096,34.5386,190584.0
2022-04-28 10:30:00,35.73,35.74,35.52,35.62,169096.0,34.5386,34.5482,34.3356,34.4322,169096.0
2022-04-28 10:40:00,35.62,35.62,35.47,35.55,115106.0,34.4322,34.4322,34.2872,34.3646,115106.0
2022-04-28 10:50:00,35.56,35.72,35.54,35.66,220888.0,34.3742,34.5289,34.3549,34.4709,220888.0
2022-04-28 11:00:00,35.66,35.87,35.66,35.87,168514.0,34.4709,34.6739,34.4709,34.6739,168514.0
2022-04-28 11:10:00,35.85,35.95,35.83,35.94,78202.0,34.6546,34.7512,34.6352,34.7416,78202.0
2022-04-28 11:20:00,35.94,35.99,35.92,35.96,72458.0,34.7416,34.7899,34.7222,34.7609,72458.0
2022-04-28 11:30:00,35.96,36.04,35.93,35.98,87476.0,34.7609,34.8382,34.7319,34.7802,87476.0
2022-04-28 11:40:00,35.96,36.04,35.91,35.96,47794.0,34.7609,34.8382,34.7126,34.7609,47794.0
2022-04-28 11:50:00,35.96,36.08,35.96,36.06,73864.0,34.7609,34.8769,34.7609,34.8576,73864.0
2022-04-28 12:00:00,36.08,36.12,36.03,36.09,116574.0,34.8769,34.9156,34.8286,34.8866,116574.0
2022-04-28 12:10:00,36.09,36.15,36.07,36.14,53266.0,34.8866,34.9446,34.8672,34.9349,53266.0
2022-04-28 12:20:00,36.15,36.3,36.13,36.3,94912.0,34.9446,35.0895,34.9252,35.0895,94912.0
2022-04-28 12:30:00,36.3,36.32,36.24,36.3,234772.0,35.0895,35.1089,35.0315,35.0895,234772.0
2022-04-28 12:40:00,36.3,36.42,36.3,36.38,62242.0,35.0895,35.2055,35.0895,35.1669,62242.0
2022-04-28 12:50:00,36.37,36.4,36.3,36.39,150618.0,35.1572,35.1862,35.0895,35.1765,150618.0
2022-04-28 13:00:00,36.41,36.51,36.35,36.51,106218.0,35.1959,35.2925,35.1379,35.2925,106218.0
2022-04-28 13:10:00,36.51,36.6,36.51,36.58,124868.0,35.2925,35.3795,35.2925,35.3602,124868.0
2022-04-28 13:20:00,36.58,36.6,36.52,36.57,102540.0,35.3602,35.3795,35.3022,35.3505,102540.0
2022-04-28 13:30:00,36.58,36.63,36.54,36.63,81266.0,35.3602,35.4085,35.3215,35.4085,81266.0
2022-04-28 13:40:00,36.63,36.64,36.54,36.6,100920.0,35.4085,35.4182,35.3215,35.3795,100920.0
2022-04-28 13:50:00,36.6,36.62,36.54,36.59,84014.0,35.3795,35.3989,35.3215,35.3699,84014.0
2022-04-28 14:00:00,36.59,36.62,36.56,36.58,84364.0,35.3699,35.3989,35.3409,35.3602,84364.0
2022-04-28 14:10:00,36.59,36.67,36.56,36.67,109362.0,35.3699,35.4472,35.3409,35.4472,109362.0
2022-04-28 14:20:00,36.68,36.71,36.65,36.69,73608.0,35.4569,35.4859,35.4279,35.4665,73608.0
2022-04-28 14:30:00,36.69,36.75,36.63,36.75,105306.0,35.4665,35.5245,35.4085,35.5245,105306.0
2022-04-28 14:40:00,36.74,36.81,36.74,36.81,97812.0,35.5149,35.5825,35.5149,35.5825,97812.0
2022-04-28 14:50:00,36.8,36.83,36.74,36.77,78342.0,35.5729,35.6019,35.5149,35.5439,78342.0
2022-04-28 15:00:00,36.76,36.87,36.74,36.85,155754.0,35.5342,35.6405,35.5149,35.6212,155754.0
2022-04-28 15:10:00,36.85,36.87,36.79,36.87,149058.0,35.6212,35.6405,35.5632,35.6405,149058.0
2022-04-28 15:20:00,36.87,36.94,36.86,36.89,146430.0,35.6405,35.7082,35.6309,35.6599,146430.0
2022-04-28 15:30:00,36.88,36.9,36.83,36.85,193458.0,35.6502,35.6695,35.6019,35.6212,193458.0
2022-04-28 15:40:00,36.85,36.93,36.83,36.85,264766.0,35.6212,35.6985,35.6019,35.6212,264766.0
2022-04-28 15:50:00,36.85,36.86,36.69,36.8,742822.0,35.6212,35.6309,35.4665,35.5729,742822.0
2022-04-29 09:30:00,36.45,36.78,36.34,36.71,162874.0,35.2345,35.5535,35.1282,35.4859,162874.0
2022-04-29 09:40:00,36.72,36.77,36.59,36.69,74924.0,35.4955,35.5439,35.3699,35.4665,74924.0
2022-04-29 09:50:00,36.68,36.82,36.6,36.77,85352.0,35.4569,35.5922,35.3795,35.5439,85352.0
2022-04-29 10:00:00,36.77,36.78,36.63,36.7,63832.0,35.5439,35.5535,35.4085,35.4762,63832.0
2022-04-29 10:10:00,36.71,36.73,36.49,36.51,80712.0,35.4859,35.5052,35.2732,35.2925,80712.0
2022-04-29 10:20:00,36.51,36.53,36.33,36.35,84700.0,35.2925,35.3119,35.1185,35.1379,84700.0
2022-04-29 10:30:00,36.35,36.35,36.25,36.34,85768.0,35.1379,35.1379,35.0412,35.1282,85768.0
2022-04-29 10:40:00,36.34,36.36,36.26,36.33,78012.0,35.1282,35.1475,35.0509,35.1185,78012.0
2022-04-29 10:50:00,36.34,36.4,36.29,36.33,125020.0,35.1282,35.1862,35.0799,35.1185,125020.0
2022-04-29 11:00:00,36.32,36.35,36.27,36.27,70248.0,35.1089,35.1379,35.0605,35.0605,70248.0
2022-04-29 11:10:00,36.27,36.35,36.23,36.32,72956.0,35.0605,35.1379,35.0219,35.1089,72956.0
2022-04-29 11:20:00,36.32,36.34,36.26,36.32,79012.0,35.1089,35.1282,35.0509,35.1089,79012.0
2022-04-29 11:30:00,36.32,36.4,36.29,36.32,40020.0,35.1089,35.1862,35.0799,35.1089,40020.0
2022-04-29 11:40:00,36.32,36.4,36.3,36.35,37214.0,35.1089,35.1862,35.0895,35.1379,37214.0
2022-04-29 11:50:00,36.35,36.36,36.24,36.26,35380.0,35.1379,35.1475,35.0315,35.0509,35380.0
2022-04-29 12:00:00,36.26,36.27,36.16,36.18,51468.0,35.0509,35.0605,34.9542,34.9736,51468.0
2022-04-29 12:10:00,36.17,36.21,36.17,36.18,58406.0,34.9639,35.0025,34.9639,34.9736,58406.0
2022-04-29 12:20:00,36.18,36.24,36.15,36.19,68688.0,34.9736,35.0315,34.9446,34.9832,68688.0
2022-04-29 12:30:00,36.19,36.19,36.1,36.13,49066.0,34.9832,34.9832,34.8962,34.9252,49066.0
2022-04-29 12:40:00,36.13,36.14,36.09,36.11,47840.0,34.9252,34.9349,34.8866,34.9059,47840.0
2022-04-29 12:50:00,36.11,36.13,36.07,36.11,58496.0,34.9059,34.9252,34.8672,34.9059,58496.0
2022-04-29 13:00:00,36.1,36.18,36.09,36.13,64606.0,34.8962,34.9736,34.8866,34.9252,64606.0
2022-04-29 13:10:00,36.13,36.22,36.1,36.21,60688.0,34.9252,35.0122,34.8962,35.0025,60688.0
2022-04-29 13:20:00,36.21,36.29,36.19,36.22,36750.0,35.0025,35.0799,34.9832,35.0122,36750.0
2022-04-29 13:30:00,36.21,36.32,36.2,36.27,48768.0,35.0025,35.1089,34.9929,35.0605,48768.0
2022-04-29 13:40:00,36.26,36.26,36.14,36.19,54970.0,35.0509,35.0509,34.9349,34.9832,54970.0
2022-04-29 13:50:00,36.19,36.24,36.18,36.21,40690.0,34.9832,35.0315,34.9736,35.0025,40690.0
2022-04-29 14:00:00,36.22,36.22,36.13,36.16,71414.0,35.0122,35.0122,34.9252,34.9542,71414.0
2022-04-29 14:10:00,36.15,36.22,36.13,36.19,68142.0,34.9446,35.0122,34.9252,34.9832,68142.0
2022-04-29 14:20:00,36.19,36.19,36.12,36.17,62568.0,34.9832,34.9832,34.9156,34.9639,62568.0
2022-04-29 14:30:00,36.17,36.22,36.15,36.16,68836.0,34.9639,35.0122,34.9446,34.9542,68836.0
2022-04-29 14:40:00,36.15,36.19,36.02,36.02,84350.0,34.9446,34.9832,34.8189,34.8189,84350.0
2022-04-29 14:50:00,36.02,36.1,36.01,36.08,91168.0,34.8189,34.8962,34.8092,34.8769,91168.0
2022-04-29 15:00:00,36.08,36.08,35.97,35.98,91714.0,34.8769,34.8769,34.7706,34.7802,91714.0
2022-04-29 15:10:00,35.98,36.02,35.92,35.99,130914.0,34.7802,34.8189,34.7222,34.7899,130914.0
2022-04-29 15:20:00,35.99,36.01,35.88,35.9,103032.0,34.7899,34.8092,34.6836,34.7029,103032.0
2022-04-29 15:30:00,35.9,35.98,35.89,35.94,193820.0,34.7029,34.7802,34.6932,34.7416,193820.0
2022-04-29 15:40:00,35.94,35.98,35.84,35.85,371538.0,34.7416,34.7802,34.6449,34.6546,371538.0
2022-04-29 15:50:00,35.85,35.85,35.7,35.77,1196696.0,34.6546,34.6546,34.5096,34.5772,1196696.0
2022-05-02 09:30:00,35.71,35.97,35.52,35.71,137244.0,34.5192,34.7706,34.3356,34.5192,137244.0
2022-05-02 09:40:00,35.71,36.01,35.63,35.88,98510.0,34.5192,34.8092,34.4419,34.6836,98510.0
2022-05-02 09:50:00,35.88,35.99,35.81,35.81,70924.0,34.6836,34.7899,34.6159,34.6159,70924.0
2022-05-02 10:00:00,35.77,35.81,35.52,35.56,81782.0,34.5772,34.6159,34.3356,34.3742,81782.0
2022-05-02 10:10:00,35.56,35.66,35.5,35.65,75870.0,34.3742,34.4709,34.3162,34.4612,75870.0
2022-05-02 10:20:00,35.63,36.01,35.6,35.97,93166.0,34.4419,34.8092,34.4129,34.7706,93166.0
2022-05-02 10:30:00,36.0,36.08,35.85,35.91,92604.0,34.7996,34.8769,34.6546,34.7126,92604.0
2022-05-02 10:40:00,35.92,35.99,35.74,35.75,100072.0,34.7222,34.7899,34.5482,34.5579,100072.0
2022-05-02 10:50:00,35.76,35.81,35.65,35.68,104716.0,34.5676,34.6159,34.4612,34.4902,104716.0
2022-05-02 11:00:00,35.69,35.69,35.51,35.6,45428.0,34.4999,34.4999,34.3259,34.4129,45428.0
2022-05-02 11:10:00,35.6,35.62,35.49,35.57,45370.0,34.4129,34.4322,34.3066,34.3839,45370.0
2022-05-02 11:20:00,35.56,35.63,35.52,35.57,39858.0,34.3742,34.4419,34.3356,34.3839,39858.0
2022-05-02 11:30:00,35.58,35.68,35.55,35.57,33832.0,34.3936,34.4902,34.3646,34.3839,33832.0
2022-05-02 11:40:00,35.58,35.65,35.54,35.6,31956.0,34.3936,34.4612,34.3549,34.4129,31956.0
2022-05-02 11:50:00,35.59,35.67,35.58,35.67,47654.0,34.4032,34.4806,34.3936,34.4806,47654.0
2022-05-02 12:00:00,35.68,35.7,35.51,35.57,45146.0,34.4902,34.5096,34.3259,34.3839,45146.0
2022-05-02 12:10:00,35.57,35.66,35.53,35.66,28952.0,34.3839,34.4709,34.3452,34.4709,28952.0
2022-05-02 12:20:00,35.7,35.72,35.6,35.65,21740.0,34.5096,34.5289,34.4129,34.4612,21740.0
2022-05-02 12:30:00,35.65,35.72,35.56,35.57,28198.0,34.4612,34.5289,34.3742,34.3839,28198.0
2022-05-02 12:40:00,35.59,35.6,35.51,35.55,34642.0,34.4032,34.4129,34.3259,34.3646,34642.0
2022-05-02 12:50:00,35.55,35.55,35.37,35.39,58254.0,34.3646,34.3646,34.1906,34.2099,58254.0
2022-05-02 13:00:00,35.4,35.44,35.31,35.42,52388.0,34.2196,34.2582,34.1326,34.2389,52388.0
2022-05-02 13:10:00,35.41,35.47,35.4,35.41,32842.0,34.2292,34.2872,34.2196,34.2292,32842.0
2022-05-02 13:20:00,35.39,35.4,35.32,35.36,57874.0,34.2099,34.2196,34.1422,34.1809,57874.0
2022-05-02 13:30:00,35.35,35.4,35.29,35.32,46212.0,34.1712,34.2196,34.1132,34.1422,46212.0
2022-05-02 13:40:00,35.32,35.34,35.19,35.2,52428.0,34.1422,34.1616,34.0166,34.0262,52428.0
2022-05-02 13:50:00,35.19,35.23,35.13,35.13,90022.0,34.0166,34.0552,33.9586,33.9586,90022.0
2022-05-02 14:00:00,35.13,35.27,35.1,35.19,45566.0,33.9586,34.0939,33.9296,34.0166,45566.0
2022-05-02 14:10:00,35.17,35.19,35.02,35.05,65768.0,33.9972,34.0166,33.8522,33.8812,65768.0
2022-05-02 14:20:00,35.05,35.1,35.02,35.05,40316.0,33.8812,33.9296,33.8522,33.8812,40316.0
2022-05-02 14:30:00,35.03,35.1,35.02,35.05,51490.0,33.8619,33.9296,33.8522,33.8812,51490.0
2022-05-02 14:40:00,35.04,35.1,34.94,35.08,49426.0,33.8716,33.9296,33.7749,33.9102,49426.0
2022-05-02 14:50:00,35.08,35.17,35.02,35.06,48634.0,33.9102,33.9972,33.8522,33.8909,48634.0
2022-05-02 15:00:00,35.08,35.28,35.06,35.23,79766.0,33.9102,34.1036,33.8909,34.0552,79766.0
2022-05-02 15:10:00,35.24,35.46,35.24,35.45,72102.0,34.0649,34.2776,34.0649,34.2679,72102.0
2022-05-02 15:20:00,35.45,35.61,35.44,35.55,62574.0,34.2679,34.4226,34.2582,34.3646,62574.0
2022-05-02 15:30:00,35.56,35.77,35.56,35.66,73110.0,34.3742,34.5772,34.3742,34.4709,73110.0
2022-05-02 15:40:00,35.67,35.76,35.58,35.74,123340.0,34.4806,34.5676,34.3936,34.5482,123340.0
2022-05-02 15:50:00,35.77,35.83,35.69,35.8,413644.0,34.5772,34.6352,34.4999,34.6062,413644.0
2022-05-03 09:30:00,35.91,36.1,35.73,35.77,161904.0,34.7126,34.8962,34.5386,34.5772,161904.0
2022-05-03 09:40:00,35.77,35.96,35.76,35.92,64328.0,34.5772,34.7609,34.5676,34.7222,64328.0
2022-05-03 09:50:00,35.91,35.99,35.87,35.97,73960.0,34.7126,34.7899,34.6739,34.7706,73960.0
2022-05-03 10:00:00,35.98,36.0,35.79,35.79,63412.0,34.7802,34.7996,34.5966,34.5966,63412.0
2022-05-03 10:10:00,35.8,35.96,35.76,35.96,58786.0,34.6062,34.7609,34.5676,34.7609,58786.0
2022-05-03 10:20:00,35.95,36.01,35.87,36.01,50324.0,34.7512,34.8092,34.6739,34.8092,50324.0
2022-05-03 10:30:00,36.02,36.07,35.94,35.97,57570.0,34.8189,34.8672,34.7416,34.7706,57570.0
2022-05-03 10:40:00,35.96,35.97,35.77,35.78,66126.0,34.7609,34.7706,34.5772,34.5869,66126.0
2022-05-03 10:50:00,35.77,35.88,35.77,35.87,49328.0,34.5772,34.6836,34.5772,34.6739,49328.0
2022-05-03 11:00:00,35.89,36.15,35.85,36.13,42924.0,34.6932,34.9446,34.6546,34.9252,42924.0
2022-05-03 11:10:00,36.13,36.17,36.02,36.12,52506.0,34.9252,34.9639,34.8189,34.9156,52506.0
2022-05-03 11:20:00,36.15,36.24,36.15,36.18,79424.0,34.9446,35.0315,34.9446,34.9736,79424.0
2022-05-03 11:30:00,36.2,36.26,36.15,36.16,50864.0,34.9929,35.0509,34.9446,34.9542,50864.0
2022-05-03 11:40:00,36.16,36.19,36.09,36.1,45518.0,34.9542,34.9832,34.8866,34.8962,45518.0
2022-05-03 11:50:00,36.1,36.13,36.07,36.08,36254.0,34.8962,34.9252,34.8672,34.8769,36254.0
2022-05-03 12:00:00,36.07,36.14,35.92,35.95,34300.0,34.8672,34.9349,34.7222,34.7512,34300.0
2022-05-03 12:10:00,35.94,36.04,35.93,36.02,56170.0,34.7416,34.8382,34.7319,34.8189,56170.0
2022-05-03 12:20:00,36.02,36.08,35.98,35.98,40714.0,34.8189,34.8769,34.7802,34.7802,40714.0
2022-05-03 12:30:00,35.96,36.02,35.89,35.92,63932.0,34.7609,34.8189,34.6932,34.7222,63932.0
2022-05-03 12:40:00,35.92,36.05,35.9,36.0,42724.0,34.7222,34.8479,34.7029,34.7996,42724.0
2022-05-03 12:50:00,36.0,36.03,35.95,36.02,27088.0,34.7996,34.8286,34.7512,34.8189,27088.0
2022-05-03 13:00:00,36.02,36.1,36.02,36.09,20066.0,34.8189,34.8962,34.8189,34.8866,20066.0
2022-05-03 13:10:00,36.1,36.12,36.07,36.08,34170.0,34.8962,34.9156,34.8672,34.8769,34170.0
2022-05-03 13:20:00,36.08,36.1,36.02,36.04,30616.0,34.8769,34.8962,34.8189,34.8382,30616.0
2022-05-03 13:30:00,36.06,36.13,36.05,36.13,30458.0,34.8576,34.9252,34.8479,34.9252,30458.0
2022-05-03 13:40:00,36.1,36.15,36.07,36.09,24494.0,34.8962,34.9446,34.8672,34.8866,24494.0
2022-05-03 13:50:00,36.09,36.1,36.02,36.08,42846.0,34.8866,34.8962,34.8189,34.8769,42846.0
2022-05-03 14:00:00,36.08,36.08,35.98,36.0,59456.0,34.8769,34.8769,34.7802,34.7996,59456.0
2022-05-03 14:10:00,36.0,36.0,35.9,35.91,52358.0,34.7996,34.7996,34.7029,34.7126,52358.0
2022-05-03 14:20:00,35.91,35.91,35.85,35.87,29828.0,34.7126,34.7126,34.6546,34.6739,29828.0
2022-05-03 14:30:00,35.87,36.02,35.87,35.94,49090.0,34.6739,34.8189,34.6739,34.7416,49090.0
2022-05-03 14:40:00,35.91,35.98,35.83,35.98,71484.0,34.7126,34.7802,34.6352,34.7802,71484.0
2022-05-03 14:50:00,35.96,36.13,35.96,36.13,43724.0,34.7609,34.9252,34.7609,34.9252,43724.0
2022-05-03 15:00:00,36.13,36.17,36.1,36.13,42892.0,34.9252,34.9639,34.8962,34.9252,42892.0
2022-05-03 15:10:00,36.14,36.16,36.04,36.05,42488.0,34.9349,34.9542,34.8382,34.8479,42488.0
2022-05-03 15:20:00,36.06,36.1,35.95,35.97,93196.0,34.8576,34.8962,34.7512,34.7706,93196.0
2022-05-03 15:30:00,35.97,36.06,35.92,35.95,77384.0,34.7706,34.8576,34.7222,34.7512,77384.0
2022-05-03 15:40:00,35.94,36.01,35.85,35.95,120442.0,34.7416,34.8092,34.6546,34.7512,120442.0
2022-05-03 15:50:00,35.96,36.05,35.89,35.99,382336.0,34.7609,34.8479,34.6932,34.7899,382336.0
2022-05-04 09:30:00,36.08,36.21,35.99,36.21,96126.0,34.8769,35.0025,34.7899,35.0025,96126.0
2022-05-04 09:40:00,36.17,36.22,36.1,36.2,93838.0,34.9639,35.0122,34.8962,34.9929,93838.0
2022-05-04 09:50:00,36.17,36.2,35.95,35.95,46038.0,34.9639,34.9929,34.7512,34.7512,46038.0
2022-05-04 10:00:00,35.95,35.98,35.82,35.85,35774.0,34.7512,34.7802,34.6256,34.6546,35774.0
2022-05-04 10:10:00,35.85,35.92,35.83,35.89,30690.0,34.6546,34.7222,34.6352,34.6932,30690.0
2022-05-04 10:20:00,35.85,35.95,35.85,35.91,29918.0,34.6546,34.7512,34.6546,34.7126,29918.0
2022-05-04 10:30:00,35.91,35.94,35.83,35.93,24982.0,34.7126,34.7416,34.6352,34.7319,24982.0
2022-05-04 10:40:00,35.93,35.97,35.87,35.89,65504.0,34.7319,34.7706,34.6739,34.6932,65504.0
2022-05-04 10:50:00,35.87,35.92,35.85,35.9,35566.0,34.6739,34.7222,34.6546,34.7029,35566.0
2022-05-04 11:00:00,35.87,35.88,35.79,35.88,31772.0,34.6739,34.6836,34.5966,34.6836,31772.0
2022-05-04 11:10:00,35.88,35.88,35.8,35.86,37744.0,34.6836,34.6836,34.6062,34.6642,37744.0
2022-05-04 11:20:00,35.86,35.88,35.79,35.8,76596.0,34.6642,34.6836,34.5966,34.6062,76596.0
2022-05-04 11:30:00,35.81,35.81,35.74,35.8,71128.0,34.6159,34.6159,34.5482,34.6062,71128.0
2022-05-04 11:40:00,35.8,35.85,35.78,35.85,46508.0,34.6062,34.6546,34.5869,34.6546,46508.0
2022-05-04 11:50:00,35.84,35.9,35.83,35.84,22076.0,34.6449,34.7029,34.6352,34.6449,22076.0
2022-05-04 12:00:00,35.83,35.88,35.81,35.87,30272.0,34.6352,34.6836,34.6159,34.6739,30272.0
2022-05-04 12:10:00,35.87,35.92,35.82,35.92,36478.0,34.6739,34.7222,34.6256,34.7222,36478.0
2022-05-04 12:20:00,35.93,36.05,35.93,36.02,34908.0,34.7319,34.8479,34.7319,34.8189,34908.0
2022-05-04 12:30:00,36.03,36.1,36.01,36.09,47794.0,34.8286,34.8962,34.8092,34.8866,47794.0
2022-05-04 12:40:00,36.09,36.09,36.04,36.07,31862.0,34.8866,34.8866,34.8382,34.8672,31862.0
2022-05-04 12:50:00,36.07,36.15,36.03,36.12,44844.0,34.8672,34.9446,34.8286,34.9156,44844.0
2022-05-04 13:00:00,36.13,36.16,36.07,36.1,44492.0,34.9252,34.9542,34.8672,34.8962,44492.0
2022-05-04 13:10:00,36.1,36.13,36.04,36.09,49800.0,34.8962,34.9252,34.8382,34.8866,49800.0
2022-05-04 13:20:00,36.09,36.12,36.04,36.06,49532.0,34.8866,34.9156,34.8382,34.8576,49532.0
2022-05-04 13:30:00,36.06,36.14,36.02,36.1,71250.0,34.8576,34.9349,34.8189,34.8962,71250.0
2022-05-04 13:40:00,36.08,36.1,36.05,36.08,271758.0,34.8769,34.8962,34.8479,34.8769,271758.0
2022-05-04 13:50:00,36.08,36.2,36.02,36.13,36274.0,34.8769,34.9929,34.8189,34.9252,36274.0
2022-05-04 14:00:00,36.14,36.28,35.96,36.04,99006.0,34.9349,35.0702,34.7609,34.8382,99006.0
2022-05-04 14:10:00,36.07,36.1,35.97,36.0,47990.0,34.8672,34.8962,34.7706,34.7996,47990.0
2022-05-04 14:20:00,35.99,36.19,35.9,36.12,65482.0,34.7899,34.9832,34.7029,34.9156,65482.0
2022-05-04 14:30:00,36.12,36.15,35.74,35.89,66446.0,34.9156,34.9446,34.5482,34.6932,66446.0
2022-05-04 14:40:00,35.87,36.35,35.85,36.28,87302.0,34.6739,35.1379,34.6546,35.0702,87302.0
2022-05-04 14:50:00,36.29,36.54,36.26,36.52,75588.0,35.0799,35.3215,35.0509,35.3022,75588.0
2022-05-04 15:00:00,36.51,36.65,36.49,36.61,35722.0,35.2925,35.4279,35.2732,35.3892,35722.0
2022-05-04 15:10:00,36.63,36.8,36.62,36.69,62246.0,35.4085,35.5729,35.3989,35.4665,62246.0
2022-05-04 15:20:00,36.7,36.78,36.7,36.78,88820.0,35.4762,35.5535,35.4762,35.5535,88820.0
2022-05-04 15:30:00,36.79,36.9,36.76,36.87,113476.0,35.5632,35.6695,35.5342,35.6405,113476.0
2022-05-04 15:40:00,36.87,36.9,36.77,36.88,208664.0,35.6405,35.6695,35.5439,35.6502,208664.0
2022-05-04 15:50:00,36.9,37.0,36.87,36.97,502770.0,35.6695,35.7662,35.6405,35.7372,502770.0
2022-05-05 09:30:00,36.54,36.54,36.44,36.49,96014.0,35.3215,35.3215,35.2249,35.2732,96014.0
2022-05-05 09:40:00,36.48,36.62,36.36,36.42,33920.0,35.2635,35.3989,35.1475,35.2055,33920.0
2022-05-05 09:50:00,36.42,36.43,36.34,36.41,39314.0,35.2055,35.2152,35.1282,35.1959,39314.0
2022-05-05 10:00:00,36.41,36.42,36.26,36.29,28886.0,35.1959,35.2055,35.0509,35.0799,28886.0
2022-05-05 10:10:00,36.27,36.35,36.18,36.29,34004.0,35.0605,35.1379,34.9736,35.0799,34004.0
2022-05-05 10:20:00,36.29,36.29,36.16,36.2,22034.0,35.0799,35.0799,34.9542,34.9929,22034.0
2022-05-05 10:30:00,36.21,36.22,36.08,36.08,20452.0,35.0025,35.0122,34.8769,34.8769,20452.0
2022-05-05 10:40:00,36.07,36.22,35.97,35.99,33262.0,34.8672,35.0122,34.7706,34.7899,33262.0
2022-05-05 10:50:00,35.99,36.11,35.95,36.11,32946.0,34.7899,34.9059,34.7512,34.9059,32946.0
2022-05-05 11:00:00,36.09,36.16,35.88,35.92,32250.0,34.8866,34.9542,34.6836,34.7222,32250.0
2022-05-05 11:10:00,35.95,35.96,35.87,35.93,30930.0,34.7512,34.7609,34.6739,34.7319,30930.0
2022-05-05 11:20:00,35.9,35.92,35.82,35.85,21956.0,34.7029,34.7222,34.6256,34.6546,21956.0
2022-05-05 11:30:00,35.84,36.03,35.82,36.0,15752.0,34.6449,34.8286,34.6256,34.7996,15752.0
2022-05-05 11:40:00,36.02,36.02,35.85,35.89,16262.0,34.8189,34.8189,34.6546,34.6932,16262.0
2022-05-05 11:50:00,35.88,35.88,35.67,35.67,21724.0,34.6836,34.6836,34.4806,34.4806,21724.0
2022-05-05 12:00:00,35.66,35.73,35.55,35.73,21944.0,34.4709,34.5386,34.3646,34.5386,21944.0
2022-05-05 12:10:00,35.71,35.81,35.71,35.79,17006.0,34.5192,34.6159,34.5192,34.5966,17006.0
2022-05-05 12:20:00,35.8,35.83,35.69,35.77,18950.0,34.6062,34.6352,34.4999,34.5772,18950.0
2022-05-05 12:30:00,35.74,35.82,35.65,35.67,28780.0,34.5482,34.6256,34.4612,34.4806,28780.0
2022-05-05 12:40:00,35.67,35.67,35.54,35.59,25346.0,34.4806,34.4806,34.3549,34.4032,25346.0
2022-05-05 12:50:00,35.59,35.74,35.59,35.7,25482.0,34.4032,34.5482,34.4032,34.5096,25482.0
2022-05-05 13:00:00,35.73,35.92,35.72,35.91,18750.0,34.5386,34.7222,34.5289,34.7126,18750.0
2022-05-05 13:10:00,35.9,35.9,35.74,35.82,24996.0,34.7029,34.7029,34.5482,34.6256,24996.0
2022-05-05 13:20:00,35.81,35.85,35.77,35.82,27340.0,34.6159,34.6546,34.5772,34.6256,27340.0
2022-05-05 13:30:00,35.81,35.88,35.74,35.79,24278.0,34.6159,34.6836,34.5482,34.5966,24278.0
2022-05-05 13:40:00,35.77,35.89,35.75,35.79,19934.0,34.5772,34.6932,34.5579,34.5966,19934.0
2022-05-05 13:50:00,35.77,35.77,35.65,35.72,30378.0,34.5772,34.5772,34.4612,34.5289,30378.0
2022-05-05 14:00:00,35.7,35.72,35.65,35.71,17902.0,34.5096,34.5289,34.4612,34.5192,17902.0
2022-05-05 14:10:00,35.72,35.82,35.64,35.82,23986.0,34.5289,34.6256,34.4516,34.6256,23986.0
2022-05-05 14:20:00,35.84,35.84,35.59,35.59,26266.0,34.6449,34.6449,34.4032,34.4032,26266.0
2022-05-05 14:30:00,35.58,35.6,35.49,35.54,26490.0,34.3936,34.4129,34.3066,34.3549,26490.0
2022-05-05 14:40:00,35.54,35.6,35.52,35.56,16834.0,34.3549,34.4129,34.3356,34.3742,16834.0
2022-05-05 14:50:00,35.59,35.67,35.56,35.58,17772.0,34.4032,34.4806,34.3742,34.3936,17772.0
2022-05-05 15:00:00,35.59,35.6,35.42,35.44,33638.0,34.4032,34.4129,34.2389,34.2582,33638.0
2022-05-05 15:10:00,35.46,35.49,35.31,35.34,37920.0,34.2776,34.3066,34.1326,34.1616,37920.0
2022-05-05 15:20:00,35.33,35.38,35.23,35.26,49808.0,34.1519,34.2002,34.0552,34.0842,49808.0
2022-05-05 15:30:00,35.24,35.43,35.19,35.37,122110.0,34.0649,34.2486,34.0166,34.1906,122110.0
2022-05-05 15:40:00,35.37,35.43,35.19,35.2,300298.0,34.1906,34.2486,34.0166,34.0262,300298.0
2022-05-05 15:50:00,35.22,35.62,35.22,35.62,435046.0,34.0456,34.4322,34.0456,34.4322,435046.0
2022-05-06 09:30:00,35.26,35.38,34.95,34.99,159148.0,34.0842,34.2002,33.7846,33.8232,159148.0
2022-05-06 09:40:00,35.0,35.05,34.67,34.74,87592.0,33.8329,33.8812,33.5139,33.5816,87592.0
2022-05-06 09:50:00,34.77,34.78,34.63,34.73,47814.0,33.6106,33.6202,33.4752,33.5719,47814.0
2022-05-06 10:00:00,34.72,34.79,34.57,34.67,81850.0,33.5622,33.6299,33.4172,33.5139,81850.0
2022-05-06 10:10:00,34.68,35.02,34.6,34.88,102292.0,33.5236,33.8522,33.4462,33.7169,102292.0
2022-05-06 10:20:00,34.89,35.02,34.85,34.87,78256.0,33.7266,33.8522,33.6879,33.7072,78256.0
2022-05-06 10:30:00,34.86,34.95,34.77,34.88,90628.0,33.6976,33.7846,33.6106,33.7169,90628.0
2022-05-06 10:40:00,34.88,35.12,34.85,35.09,55412.0,33.7169,33.9489,33.6879,33.9199,55412.0
2022-05-06 10:50:00,35.1,35.2,34.98,35.16,133582.0,33.9296,34.0262,33.8136,33.9876,133582.0
2022-05-06 11:00:00,35.14,35.17,35.07,35.12,47232.0,33.9682,33.9972,33.9006,33.9489,47232.0
2022-05-06 11:10:00,35.09,35.29,35.02,35.26,58778.0,33.9199,34.1132,33.8522,34.0842,58778.0
2022-05-06 11:20:00,35.26,35.41,35.25,35.32,56418.0,34.0842,34.2292,34.0746,34.1422,56418.0
2022-05-06 11:30:00,35.33,35.35,35.09,35.09,82388.0,34.1519,34.1712,33.9199,33.9199,82388.0
2022-05-06 11:40:00,35.08,35.13,35.08,35.1,28086.0,33.9102,33.9586,33.9102,33.9296,28086.0
2022-05-06 11:50:00,35.09,35.15,34.98,35.01,48350.0,33.9199,33.9779,33.8136,33.8426,48350.0
2022-05-06 12:00:00,35.01,35.2,34.97,35.13,62136.0,33.8426,34.0262,33.8039,33.9586,62136.0
2022-05-06 12:10:00,35.13,35.14,34.99,35.0,34826.0,33.9586,33.9682,33.8232,33.8329,34826.0
2022-05-06 12:20:00,35.0,35.17,35.0,35.16,122356.0,33.8329,33.9972,33.8329,33.9876,122356.0
2022-05-06 12:30:00,35.15,35.16,35.0,35.09,112270.0,33.9779,33.9876,33.8329,33.9199,112270.0
2022-05-06 12:40:00,35.09,35.18,35.04,35.13,107982.0,33.9199,34.0069,33.8716,33.9586,107982.0
2022-05-06 12:50:00,35.13,35.35,35.07,35.32,58022.0,33.9586,34.1712,33.9006,34.1422,58022.0
2022-05-06 13:00:00,35.33,35.35,35.24,35.27,68748.0,34.1519,34.1712,34.0649,34.0939,68748.0
2022-05-06 13:10:00,35.27,35.29,35.07,35.08,75170.0,34.0939,34.1132,33.9006,33.9102,75170.0
2022-05-06 13:20:00,35.06,35.22,35.04,35.18,55046.0,33.8909,34.0456,33.8716,34.0069,55046.0
2022-05-06 13:30:00,35.18,35.26,35.05,35.08,48422.0,34.0069,34.0842,33.8812,33.9102,48422.0
2022-05-06 13:40:00,35.1,35.15,35.0,35.12,50862.0,33.9296,33.9779,33.8329,33.9489,50862.0
2022-05-06 13:50:00,35.1,35.12,35.02,35.08,29920.0,33.9296,33.9489,33.8522,33.9102,29920.0
2022-05-06 14:00:00,35.05,35.12,34.92,34.93,42424.0,33.8812,33.9489,33.7556,33.7652,42424.0
2022-05-06 14:10:00,34.93,35.07,34.93,35.0,34422.0,33.7652,33.9006,33.7652,33.8329,34422.0
2022-05-06 14:20:00,34.99,35.01,34.88,34.89,32266.0,33.8232,33.8426,33.7169,33.7266,32266.0
2022-05-06 14:30:00,34.94,34.94,34.82,34.85,23864.0,33.7749,33.7749,33.6589,33.6879,23864.0
2022-05-06 14:40:00,34.88,34.94,34.81,34.93,41788.0,33.7169,33.7749,33.6492,33.7652,41788.0
2022-05-06 14:50:00,34.93,35.06,34.92,34.95,38896.0,33.7652,33.8909,33.7556,33.7846,38896.0
2022-05-06 15:00:00,34.93,34.97,34.84,34.85,46588.0,33.7652,33.8039,33.6782,33.6879,46588.0
2022-05-06 15:10:00,34.87,34.93,34.84,34.91,57330.0,33.7072,33.7652,33.6782,33.7459,57330.0
2022-05-06 15:20:00,34.91,34.95,34.8,34.94,56254.0,33.7459,33.7846,33.6396,33.7749,56254.0
2022-05-06 15:30:00,34.93,35.25,34.93,35.24,119478.0,33.7652,34.0746,33.7652,34.0649,119478.0
2022-05-06 15:40:00,35.24,35.34,35.17,35.27,128126.0,34.0649,34.1616,33.9972,34.0939,128126.0
2022-05-06 15:50:00,35.29,35.35,35.17,35.23,457116.0,34.1132,34.1712,33.9972,34.0552,457116.0
2022-05-09 09:30:00,34.71,35.05,34.69,35.01,112070.0,33.5526,33.8812,33.5332,33.8426,112070.0
2022-05-09 09:40:00,35.01,35.15,34.93,35.01,41946.0,33.8426,33.9779,33.7652,33.8426,41946.0
2022-05-09 09:50:00,35.0,35.24,34.95,35.2,58128.0,33.8329,34.0649,33.7846,34.0262,58128.0
2022-05-09 10:00:00,35.2,35.2,34.95,34.96,74076.0,34.0262,34.0262,33.7846,33.7942,74076.0
2022-05-09 10:10:00,34.95,35.12,34.95,35.04,61550.0,33.7846,33.9489,33.7846,33.8716,61550.0
2022-05-09 10:20:00,35.03,35.08,34.93,34.96,94662.0,33.8619,33.9102,33.7652,33.7942,94662.0
2022-05-09 10:30:00,34.95,34.97,34.81,34.82,65858.0,33.7846,33.8039,33.6492,33.6589,65858.0
2022-05-09 10:40:00,34.82,34.89,34.79,34.86,81776.0,33.6589,33.7266,33.6299,33.6976,81776.0
2022-05-09 10:50:00,34.87,34.87,34.75,34.77,71578.0,33.7072,33.7072,33.5912,33.6106,71578.0
2022-05-09 11:00:00,34.74,34.84,34.73,34.8,39570.0,33.5816,33.6782,33.5719,33.6396,39570.0
2022-05-09 11:10:00,34.8,34.84,34.69,34.74,66228.0,33.6396,33.6782,33.5332,33.5816,66228.0
2022-05-09 11:20:00,34.71,34.72,34.6,34.62,38282.0,33.5526,33.5622,33.4462,33.4656,38282.0
2022-05-09 11:30:00,34.63,34.7,34.58,34.7,44788.0,33.4752,33.5429,33.4269,33.5429,44788.0
2022-05-09 11:40:00,34.68,34.73,34.66,34.67,35166.0,33.5236,33.5719,33.5042,33.5139,35166.0
2022-05-09 11:50:00,34.68,34.79,34.68,34.74,49988.0,33.5236,33.6299,33.5236,33.5816,49988.0
2022-05-09 12:00:00,34.74,34.87,34.65,34.82,30698.0,33.5816,33.7072,33.4946,33.6589,30698.0
2022-05-09 12:10:00,34.84,34.93,34.84,34.9,36396.0,33.6782,33.7652,33.6782,33.7362,36396.0
2022-05-09 12:20:00,34.9,34.93,34.82,34.87,37340.0,33.7362,33.7652,33.6589,33.7072,37340.0
2022-05-09 12:30:00,34.86,34.94,34.77,34.77,75350.0,33.6976,33.7749,33.6106,33.6106,75350.0
2022-05-09 12:40:00,34.77,34.79,34.64,34.68,28238.0,33.6106,33.6299,33.4849,33.5236,28238.0
2022-05-09 12:50:00,34.67,34.67,34.59,34.6,48232.0,33.5139,33.5139,33.4366,33.4462,48232.0
2022-05-09 13:00:00,34.6,34.63,34.56,34.59,38066.0,33.4462,33.4752,33.4076,33.4366,38066.0
2022-05-09 13:10:00,34.59,34.67,34.56,34.67,22316.0,33.4366,33.5139,33.4076,33.5139,22316.0
2022-05-09 13:20:00,34.63,34.75,34.6,34.74,78270.0,33.4752,33.5912,33.4462,33.5816,78270.0
2022-05-09 13:30:00,34.75,34.79,34.62,34.65,47468.0,33.5912,33.6299,33.4656,33.4946,47468.0
2022-05-09 13:40:00,34.64,34.81,34.63,34.74,36120.0,33.4849,33.6492,33.4752,33.5816,36120.0
2022-05-09 13:50:00,34.75,34.75,34.6,34.72,31420.0,33.5912,33.5912,33.4462,33.5622,31420.0
2022-05-09 14:00:00,34.72,34.76,34.7,34.73,83404.0,33.5622,33.6009,33.5429,33.5719,83404.0
2022-05-09 14:10:00,34.72,34.8,34.71,34.79,71492.0,33.5622,33.6396,33.5526,33.6299,71492.0
2022-05-09 14:20:00,34.78,34.8,34.65,34.68,38646.0,33.6202,33.6396,33.4946,33.5236,38646.0
2022-05-09 14:30:00,34.66,34.77,34.6,34.72,49796.0,33.5042,33.6106,33.4462,33.5622,49796.0
2022-05-09 14:40:00,34.71,34.83,34.7,34.72,51686.0,33.5526,33.6686,33.5429,33.5622,51686.0
2022-05-09 14:50:00,34.72,34.85,34.67,34.82,56908.0,33.5622,33.6879,33.5139,33.6589,56908.0
2022-05-09 15:00:00,34.85,34.95,34.79,34.85,68188.0,33.6879,33.7846,33.6299,33.6879,68188.0
2022-05-09 15:10:00,34.87,34.99,34.85,34.88,60084.0,33.7072,33.8232,33.6879,33.7169,60084.0
2022-05-09 15:20:00,34.86,34.86,34.68,34.71,55770.0,33.6976,33.6976,33.5236,33.5526,55770.0
2022-05-09 15:30:00,34.71,34.71,34.62,34.68,71410.0,33.5526,33.5526,33.4656,33.5236,71410.0
2022-05-09 15:40:00,34.67,34.68,34.49,34.52,102090.0,33.5139,33.5236,33.3399,33.3689,102090.0
2022-05-09 15:50:00,34.52,34.63,34.42,34.55,443130.0,33.3689,33.4752,33.2722,33.3979,443130.0
2022-05-10 09:30:00,35.17,35.27,34.91,34.91,95948.0,33.9972,34.0939,33.7459,33.7459,95948.0
2022-05-10 09:40:00,34.91,34.91,34.57,34.63,65864.0,33.7459,33.7459,33.4172,33.4752,65864.0
2022-05-10 09:50:00,34.63,34.79,34.63,34.79,45216.0,33.4752,33.6299,33.4752,33.6299,45216.0
2022-05-10 10:00:00,34.77,34.84,34.7,34.73,48150.0,33.6106,33.6782,33.5429,33.5719,48150.0
2022-05-10 10:10:00,34.73,34.8,34.64,34.73,66380.0,33.5719,33.6396,33.4849,33.5719,66380.0
2022-05-10 10:20:00,34.73,34.74,34.57,34.62,79882.0,33.5719,33.5816,33.4172,33.4656,79882.0
2022-05-10 10:30:00,34.62,34.66,34.52,34.54,49392.0,33.4656,33.5042,33.3689,33.3882,49392.0
2022-05-10 10:40:00,34.51,34.52,34.33,34.35,64632.0,33.3592,33.3689,33.1852,33.2046,64632.0
2022-05-10 10:50:00,34.34,34.44,34.27,34.31,50194.0,33.1949,33.2916,33.1272,33.1659,50194.0
2022-05-10 11:00:00,34.3,34.35,34.16,34.2,70292.0,33.1562,33.2046,33.0209,33.0596,70292.0
2022-05-10 11:10:00,34.19,34.28,34.14,34.27,62246.0,33.0499,33.1369,33.0016,33.1272,62246.0
2022-05-10 11:20:00,34.27,34.27,34.08,34.18,59480.0,33.1272,33.1272,32.9436,33.0402,59480.0
2022-05-10 11:30:00,34.17,34.35,34.08,34.35,44514.0,33.0306,33.2046,32.9436,33.2046,44514.0
2022-05-10 11:40:00,34.34,34.35,34.21,34.24,37598.0,33.1949,33.2046,33.0692,33.0982,37598.0
2022-05-10 11:50:00,34.23,34.35,34.18,34.34,27692.0,33.0886,33.2046,33.0402,33.1949,27692.0
2022-05-10 12:00:00,34.35,34.44,34.26,34.27,65416.0,33.2046,33.2916,33.1176,33.1272,65416.0
2022-05-10 12:10:00,34.27,34.37,34.23,34.26,38836.0,33.1272,33.2239,33.0886,33.1176,38836.0
2022-05-10 12:20:00,34.23,34.29,34.21,34.24,45116.0,33.0886,33.1466,33.0692,33.0982,45116.0
2022-05-10 12:30:00,34.26,34.27,34.12,34.17,45384.0,33.1176,33.1272,32.9822,33.0306,45384.0
2022-05-10 12:40:00,34.17,34.29,34.17,34.24,44326.0,33.0306,33.1466,33.0306,33.0982,44326.0
2022-05-10 12:50:00,34.25,34.25,34.18,34.23,35398.0,33.1079,33.1079,33.0402,33.0886,35398.0
2022-05-10 13:00:00,34.24,34.43,34.23,34.36,71868.0,33.0982,33.2819,33.0886,33.2142,71868.0
2022-05-10 13:10:00,34.39,34.39,34.24,34.26,63448.0,33.2432,33.2432,33.0982,33.1176,63448.0
2022-05-10 13:20:00,34.27,34.47,34.26,34.47,44222.0,33.1272,33.3206,33.1176,33.3206,44222.0
2022-05-10 13:30:00,34.47,34.68,34.47,34.67,60790.0,33.3206,33.5236,33.3206,33.5139,60790.0
2022-05-10 13:40:00,34.67,34.95,34.66,34.95,53820.0,33.5139,33.7846,33.5042,33.7846,53820.0
2022-05-10 13:50:00,34.95,34.98,34.88,34.97,45674.0,33.7846,33.8136,33.7169,33.8039,45674.0
2022-05-10 14:00:00,34.96,35.05,34.96,34.98,133522.0,33.7942,33.8812,33.7942,33.8136,133522.0
2022-05-10 14:10:00,34.97,34.99,34.8,34.91,71542.0,33.8039,33.8232,33.6396,33.7459,71542.0
2022-05-10 14:20:00,34.92,34.96,34.75,34.8,48584.0,33.7556,33.7942,33.5912,33.6396,48584.0
2022-05-10 14:30:00,34.79,34.81,34.72,34.74,67634.0,33.6299,33.6492,33.5622,33.5816,67634.0
2022-05-10 14:40:00,34.72,34.85,34.68,34.77,59050.0,33.5622,33.6879,33.5236,33.6106,59050.0
2022-05-10 14:50:00,34.78,34.84,34.73,34.8,40396.0,33.6202,33.6782,33.5719,33.6396,40396.0
2022-05-10 15:00:00,34.83,34.95,34.77,34.87,53858.0,33.6686,33.7846,33.6106,33.7072,53858.0
2022-05-10 15:10:00,34.85,34.92,34.83,34.9,50916.0,33.6879,33.7556,33.6686,33.7362,50916.0
2022-05-10 15:20:00,34.91,34.91,34.73,34.75,124820.0,33.7459,33.7459,33.5719,33.5912,124820.0
2022-05-10 15:30:00,34.75,34.76,34.58,34.58,134810.0,33.5912,33.6009,33.4269,33.4269,134810.0
2022-05-10 15:40:00,34.58,34.6,34.49,34.52,125426.0,33.4269,33.4462,33.3399,33.3689,125426.0
2022-05-10 15:50:00,34.52,34.55,34.44,34.52,368956.0,33.3689,33.3979,33.2916,33.3689,368956.0
2022-05-11 09:30:00,34.42,34.61,34.21,34.33,71396.0,33.2722,33.4559,33.0692,33.1852,71396.0
2022-05-11 09:40:00,34.33,34.79,34.32,34.77,40732.0,33.1852,33.6299,33.1756,33.6106,40732.0
2022-05-11 09:50:00,34.74,34.85,34.68,34.82,61792.0,33.5816,33.6879,33.5236,33.6589,61792.0
2022-05-11 10:00:00,34.81,34.87,34.64,34.64,78732.0,33.6492,33.7072,33.4849,33.4849,78732.0
2022-05-11 10:10:00,34.6,34.77,34.59,34.74,54890.0,33.4462,33.6106,33.4366,33.5816,54890.0
2022-05-11 10:20:00,34.76,34.93,34.73,34.87,46390.0,33.6009,33.7652,33.5719,33.7072,46390.0
2022-05-11 10:30:00,34.87,35.01,34.8,34.98,124416.0,33.7072,33.8426,33.6396,33.8136,124416.0
2022-05-11 10:40:00,34.98,35.07,34.91,34.92,37886.0,33.8136,33.9006,33.7459,33.7556,37886.0
2022-05-11 10:50:00,34.91,34.92,34.8,34.86,80186.0,33.7459,33.7556,33.6396,33.6976,80186.0
2022-05-11 11:00:00,34.87,34.91,34.79,34.81,31738.0,33.7072,33.7459,33.6299,33.6492,31738.0
2022-05-11 11:10:00,34.8,34.87,34.68,34.7,21368.0,33.6396,33.7072,33.5236,33.5429,21368.0
2022-05-11 11:20:00,34.68,34.85,34.68,34.84,43116.0,33.5236,33.6879,33.5236,33.6782,43116.0
2022-05-11 11:30:00,34.82,35.01,34.82,34.97,27362.0,33.6589,33.8426,33.6589,33.8039,27362.0
2022-05-11 11:40:00,34.96,35.01,34.92,34.96,62976.0,33.7942,33.8426,33.7556,33.7942,62976.0
2022-05-11 11:50:00,34.96,34.98,34.87,34.92,86764.0,33.7942,33.8136,33.7072,33.7556,86764.0
2022-05-11 12:00:00,34.92,34.94,34.87,34.88,43972.0,33.7556,33.7749,33.7072,33.7169,43972.0
2022-05-11 12:10:00,34.84,34.92,34.82,34.83,32464.0,33.6782,33.7556,33.6589,33.6686,32464.0
2022-05-11 12:20:00,34.83,34.96,34.72,34.74,29338.0,33.6686,33.7942,33.5622,33.5816,29338.0
2022-05-11 12:30:00,34.72,34.75,34.67,34.72,28500.0,33.5622,33.5912,33.5139,33.5622,28500.0
2022-05-11 12:40:00,34.73,34.77,34.63,34.69,29382.0,33.5719,33.6106,33.4752,33.5332,29382.0
2022-05-11 12:50:00,34.67,34.69,34.55,34.55,17638.0,33.5139,33.5332,33.3979,33.3979,17638.0
2022-05-11 13:00:00,34.55,34.56,34.47,34.52,44280.0,33.3979,33.4076,33.3206,33.3689,44280.0
2022-05-11 13:10:00,34.52,34.56,34.49,34.51,51178.0,33.3689,33.4076,33.3399,33.3592,51178.0
2022-05-11 13:20:00,34.49,34.56,34.43,34.44,49148.0,33.3399,33.4076,33.2819,33.2916,49148.0
2022-05-11 13:30:00,34.42,34.44,34.31,34.32,27084.0,33.2722,33.2916,33.1659,33.1756,27084.0
2022-05-11 13:40:00,34.3,34.31,34.22,34.27,49646.0,33.1562,33.1659,33.0789,33.1272,49646.0
2022-05-11 13:50:00,34.26,34.33,34.2,34.21,98244.0,33.1176,33.1852,33.0596,33.0692,98244.0
2022-05-11 14:00:00,34.21,34.33,34.21,34.24,67442.0,33.0692,33.1852,33.0692,33.0982,67442.0
2022-05-11 14:10:00,34.23,34.45,34.22,34.43,53956.0,33.0886,33.3012,33.0789,33.2819,53956.0
2022-05-11 14:20:00,34.43,34.59,34.36,34.48,59494.0,33.2819,33.4366,33.2142,33.3302,59494.0
2022-05-11 14:30:00,34.46,34.57,34.42,34.54,44492.0,33.3109,33.4172,33.2722,33.3882,44492.0
2022-05-11 14:40:00,34.53,34.6,34.46,34.5,57032.0,33.3786,33.4462,33.3109,33.3496,57032.0
2022-05-11 14:50:00,34.51,34.52,34.34,34.38,55854.0,33.3592,33.3689,33.1949,33.2336,55854.0
2022-05-11 15:00:00,34.35,34.41,34.31,34.41,54732.0,33.2046,33.2626,33.1659,33.2626,54732.0
2022-05-11 15:10:00,34.39,34.45,34.32,34.38,90078.0,33.2432,33.3012,33.1756,33.2336,90078.0
2022-05-11 15:20:00,34.38,34.43,34.32,34.35,148232.0,33.2336,33.2819,33.1756,33.2046,148232.0
2022-05-11 15:30:00,34.35,34.4,34.25,34.26,246008.0,33.2046,33.2529,33.1079,33.1176,246008.0
2022-05-11 15:40:00,34.27,34.29,34.14,34.14,132312.0,33.1272,33.1466,33.0016,33.0016,132312.0
2022-05-11 15:50:00,34.13,34.21,34.12,34.21,621404.0,32.9919,33.0692,32.9822,33.0692,621404.0
2022-05-12 09:30:00,33.99,34.22,33.85,34.08,145110.0,32.8566,33.0789,32.7212,32.9436,145110.0
2022-05-12 09:40:00,34.08,34.27,34.04,34.18,94744.0,32.9436,33.1272,32.9049,33.0402,94744.0
2022-05-12 09:50:00,34.18,34.24,34.1,34.18,57222.0,33.0402,33.0982,32.9629,33.0402,57222.0
2022-05-12 10:00:00,34.16,34.41,34.09,34.38,60138.0,33.0209,33.2626,32.9532,33.2336,60138.0
2022-05-12 10:10:00,34.38,34.47,34.28,34.37,78680.0,33.2336,33.3206,33.1369,33.2239,78680.0
2022-05-12 10:20:00,34.35,34.47,34.24,34.27,60772.0,33.2046,33.3206,33.0982,33.1272,60772.0
2022-05-12 10:30:00,34.28,34.32,34.12,34.28,77166.0,33.1369,33.1756,32.9822,33.1369,77166.0
2022-05-12 10:40:00,34.28,34.3,34.14,34.21,41144.0,33.1369,33.1562,33.0016,33.0692,41144.0
2022-05-12 10:50:00,34.24,34.38,34.24,34.38,38086.0,33.0982,33.2336,33.0982,33.2336,38086.0
2022-05-12 11:00:00,34.38,34.46,34.34,34.46,45774.0,33.2336,33.3109,33.1949,33.3109,45774.0
2022-05-12 11:10:00,34.46,34.48,34.34,34.41,63360.0,33.3109,33.3302,33.1949,33.2626,63360.0
2022-05-12 11:20:00,34.42,34.43,34.33,34.35,48962.0,33.2722,33.2819,33.1852,33.2046,48962.0
2022-05-12 11:30:00,34.35,34.38,34.27,34.37,38382.0,33.2046,33.2336,33.1272,33.2239,38382.0
2022-05-12 11:40:00,34.36,34.37,34.17,34.18,46542.0,33.2142,33.2239,33.0306,33.0402,46542.0
2022-05-12 11:50:00,34.17,34.18,34.02,34.02,20890.0,33.0306,33.0402,32.8856,32.8856,20890.0
2022-05-12 12:00:00,34.03,34.07,33.99,34.06,48684.0,32.8952,32.9339,32.8566,32.9242,48684.0
2022-05-12 12:10:00,34.05,34.09,33.98,34.03,59990.0,32.9146,32.9532,32.8469,32.8952,59990.0
2022-05-12 12:20:00,34.01,34.21,34.01,34.19,25318.0,32.8759,33.0692,32.8759,33.0499,25318.0
2022-05-12 12:30:00,34.2,34.32,34.19,34.28,58792.0,33.0596,33.1756,33.0499,33.1369,58792.0
2022-05-12 12:40:00,34.27,34.46,34.21,34.35,35906.0,33.1272,33.3109,33.0692,33.2046,35906.0
2022-05-12 12:50:00,34.36,34.43,34.31,34.33,26524.0,33.2142,33.2819,33.1659,33.1852,26524.0
2022-05-12 13:00:00,34.32,34.35,34.16,34.18,41908.0,33.1756,33.2046,33.0209,33.0402,41908.0
2022-05-12 13:10:00,34.19,34.28,34.14,34.18,36742.0,33.0499,33.1369,33.0016,33.0402,36742.0
2022-05-12 13:20:00,34.18,34.24,34.13,34.18,36898.0,33.0402,33.0982,32.9919,33.0402,36898.0
2022-05-12 13:30:00,34.18,34.21,34.08,34.11,44110.0,33.0402,33.0692,32.9436,32.9726,44110.0
2022-05-12 13:40:00,34.1,34.12,33.94,33.94,92756.0,32.9629,32.9822,32.8082,32.8082,92756.0
2022-05-12 13:50:00,33.95,33.98,33.89,33.91,34100.0,32.8179,32.8469,32.7599,32.7792,34100.0
2022-05-12 14:00:00,33.91,33.97,33.86,33.86,57824.0,32.7792,32.8372,32.7309,32.7309,57824.0
2022-05-12 14:10:00,33.87,33.88,33.81,33.88,40608.0,32.7406,32.7502,32.6826,32.7502,40608.0
2022-05-12 14:20:00,33.87,33.89,33.77,33.85,83586.0,32.7406,32.7599,32.6439,32.7212,83586.0
2022-05-12 14:30:00,33.85,33.87,33.74,33.74,45484.0,32.7212,32.7406,32.6149,32.6149,45484.0
2022-05-12 14:40:00,33.75,33.79,33.71,33.74,45542.0,32.6246,32.6632,32.5859,32.6149,45542.0
2022-05-12 14:50:00,33.73,33.8,33.7,33.76,43754.0,32.6052,32.6729,32.5762,32.6342,43754.0
2022-05-12 15:00:00,33.76,33.88,33.75,33.81,63640.0,32.6342,32.7502,32.6246,32.6826,63640.0
2022-05-12 15:10:00,33.82,33.92,33.76,33.88,163444.0,32.6922,32.7889,32.6342,32.7502,163444.0
2022-05-12 15:20:00,33.88,34.09,33.86,33.96,178134.0,32.7502,32.9532,32.7309,32.8276,178134.0
2022-05-12 15:30:00,33.96,34.11,33.96,34.11,118106.0,32.8276,32.9726,32.8276,32.9726,118106.0
2022-05-12 15:40:00,34.12,34.19,34.05,34.09,111248.0,32.9822,33.0499,32.9146,32.9532,111248.0
2022-05-12 15:50:00,34.1,34.34,34.09,34.34,468826.0,32.9629,33.1949,32.9532,33.1949,468826.0
2022-05-13 09:30:00,34.64,34.85,34.58,34.7,147916.0,33.4849,33.6879,33.4269,33.5429,147916.0
2022-05-13 09:40:00,34.71,34.94,34.69,34.92,74432.0,33.5526,33.7749,33.5332,33.7556,74432.0
2022-05-13 09:50:00,34.92,35.04,34.91,34.96,96020.0,33.7556,33.8716,33.7459,33.7942,96020.0
2022-05-13 10:00:00,34.99,35.13,34.97,35.12,55310.0,33.8232,33.9586,33.8039,33.9489,55310.0
2022-05-13 10:10:00,35.12,35.28,35.07,35.22,149666.0,33.9489,34.1036,33.9006,34.0456,149666.0
2022-05-13 10:20:00,35.22,35.4,35.22,35.37,58130.0,34.0456,34.2196,34.0456,34.1906,58130.0
2022-05-13 10:30:00,35.35,35.38,35.33,35.35,68838.0,34.1712,34.2002,34.1519,34.1712,68838.0
2022-05-13 10:40:00,35.37,35.37,35.26,35.3,77142.0,34.1906,34.1906,34.0842,34.1229,77142.0
2022-05-13 10:50:00,35.31,35.37,35.27,35.34,51420.0,34.1326,34.1906,34.0939,34.1616,51420.0
2022-05-13 11:00:00,35.33,35.33,35.23,35.31,38518.0,34.1519,34.1519,34.0552,34.1326,38518.0
2022-05-13 11:10:00,35.3,35.33,35.23,35.26,57090.0,34.1229,34.1519,34.0552,34.0842,57090.0
2022-05-13 11:20:00,35.27,35.31,35.27,35.28,63672.0,34.0939,34.1326,34.0939,34.1036,63672.0
2022-05-13 11:30:00,35.28,35.32,35.24,35.3,60352.0,34.1036,34.1422,34.0649,34.1229,60352.0
2022-05-13 11:40:00,35.29,35.29,35.22,35.24,39068.0,34.1132,34.1132,34.0456,34.0649,39068.0
2022-05-13 11:50:00,35.24,35.31,35.23,35.29,42716.0,34.0649,34.1326,34.0552,34.1132,42716.0
2022-05-13 12:00:00,35.29,35.38,35.29,35.38,37568.0,34.1132,34.2002,34.1132,34.2002,37568.0
2022-05-13 12:10:00,35.38,35.48,35.37,35.42,39552.0,34.2002,34.2969,34.1906,34.2389,39552.0
2022-05-13 12:20:00,35.43,35.43,35.36,35.42,37856.0,34.2486,34.2486,34.1809,34.2389,37856.0
2022-05-13 12:30:00,35.42,35.44,35.38,35.42,30970.0,34.2389,34.2582,34.2002,34.2389,30970.0
2022-05-13 12:40:00,35.42,35.43,35.33,35.33,29430.0,34.2389,34.2486,34.1519,34.1519,29430.0
2022-05-13 12:50:00,35.33,35.35,35.26,35.32,33062.0,34.1519,34.1712,34.0842,34.1422,33062.0
2022-05-13 13:00:00,35.33,35.37,35.3,35.32,27246.0,34.1519,34.1906,34.1229,34.1422,27246.0
2022-05-13 13:10:00,35.31,35.33,35.27,35.31,67964.0,34.1326,34.1519,34.0939,34.1326,67964.0
2022-05-13 13:20:00,35.31,35.33,35.26,35.27,35176.0,34.1326,34.1519,34.0842,34.0939,35176.0
2022-05-13 13:30:00,35.29,35.31,35.2,35.2,34436.0,34.1132,34.1326,34.0262,34.0262,34436.0
2022-05-13 13:40:00,35.2,35.2,35.12,35.16,49228.0,34.0262,34.0262,33.9489,33.9876,49228.0
2022-05-13 13:50:00,35.14,35.14,35.01,35.05,53140.0,33.9682,33.9682,33.8426,33.8812,53140.0
2022-05-13 14:00:00,35.05,35.05,34.84,34.92,68906.0,33.8812,33.8812,33.6782,33.7556,68906.0
2022-05-13 14:10:00,34.93,34.97,34.88,34.97,34674.0,33.7652,33.8039,33.7169,33.8039,34674.0
2022-05-13 14:20:00,34.96,34.96,34.88,34.93,39696.0,33.7942,33.7942,33.7169,33.7652,39696.0
2022-05-13 14:30:00,34.94,35.06,34.94,34.99,47076.0,33.7749,33.8909,33.7749,33.8232,47076.0
2022-05-13 14:40:00,35.02,35.04,34.96,34.98,31974.0,33.8522,33.8716,33.7942,33.8136,31974.0
2022-05-13 14:50:00,34.97,35.11,34.97,35.11,27996.0,33.8039,33.9392,33.8039,33.9392,27996.0
2022-05-13 15:00:00,35.1,35.2,35.1,35.2,34296.0,33.9296,34.0262,33.9296,34.0262,34296.0
2022-05-13 15:10:00,35.21,35.29,35.21,35.27,39874.0,34.0359,34.1132,34.0359,34.0939,39874.0
2022-05-13 15:20:00,35.27,35.32,35.25,35.32,55538.0,34.0939,34.1422,34.0746,34.1422,55538.0
2022-05-13 15:30:00,35.32,35.33,35.13,35.23,100074.0,34.1422,34.1519,33.9586,34.0552,100074.0
2022-05-13 15:40:00,35.22,35.3,35.17,35.21,104970.0,34.0456,34.1229,33.9972,34.0359,104970.0
2022-05-13 15:50:00,35.24,35.25,35.11,35.24,361058.0,34.0649,34.0746,33.9392,34.0649,361058.0
2022-05-16 09:30:00,34.88,35.1,34.77,34.84,102856.0,33.7169,33.9296,33.6106,33.6782,102856.0
2022-05-16 09:40:00,34.87,34.87,34.59,34.6,40714.0,33.7072,33.7072,33.4366,33.4462,40714.0
2022-05-16 09:50:00,34.6,34.74,34.57,34.67,130248.0,33.4462,33.5816,33.4172,33.5139,130248.0
2022-05-16 10:00:00,34.68,34.78,34.64,34.77,65284.0,33.5236,33.6202,33.4849,33.6106,65284.0
2022-05-16 10:10:00,34.77,34.84,34.72,34.83,36184.0,33.6106,33.6782,33.5622,33.6686,36184.0
2022-05-16 10:20:00,34.85,34.92,34.78,34.92,30706.0,33.6879,33.7556,33.6202,33.7556,30706.0
2022-05-16 10:30:00,34.92,34.92,34.74,34.79,74640.0,33.7556,33.7556,33.5816,33.6299,74640.0
2022-05-16 10:40:00,34.78,34.79,34.63,34.65,29330.0,33.6202,33.6299,33.4752,33.4946,29330.0
2022-05-16 10:50:00,34.66,34.68,34.54,34.55,31540.0,33.5042,33.5236,33.3882,33.3979,31540.0
2022-05-16 11:00:00,34.54,34.56,34.49,34.55,27984.0,33.3882,33.4076,33.3399,33.3979,27984.0
2022-05-16 11:10:00,34.55,34.65,34.54,34.63,36084.0,33.3979,33.4946,33.3882,33.4752,36084.0
2022-05-16 11:20:00,34.63,34.65,34.58,34.63,28102.0,33.4752,33.4946,33.4269,33.4752,28102.0
2022-05-16 11:30:00,34.63,34.7,34.58,34.68,33330.0,33.4752,33.5429,33.4269,33.5236,33330.0
2022-05-16 11:40:00,34.66,34.79,34.65,34.79,18190.0,33.5042,33.6299,33.4946,33.6299,18190.0
2022-05-16 11:50:00,34.78,34.87,34.76,34.87,27884.0,33.6202,33.7072,33.6009,33.7072,27884.0
2022-05-16 12:00:00,34.86,34.99,34.86,34.96,135150.0,33.6976,33.8232,33.6976,33.7942,135150.0
2022-05-16 12:10:00,34.96,34.97,34.86,34.88,55338.0,33.7942,33.8039,33.6976,33.7169,55338.0
2022-05-16 12:20:00,34.88,34.88,34.83,34.83,15308.0,33.7169,33.7169,33.6686,33.6686,15308.0
2022-05-16 12:30:00,34.82,34.87,34.76,34.76,22556.0,33.6589,33.7072,33.6009,33.6009,22556.0
2022-05-16 12:40:00,34.74,34.83,34.74,34.81,15912.0,33.5816,33.6686,33.5816,33.6492,15912.0
2022-05-16 12:50:00,34.83,34.83,34.75,34.75,20338.0,33.6686,33.6686,33.5912,33.5912,20338.0
2022-05-16 13:00:00,34.74,34.84,34.72,34.83,17292.0,33.5816,33.6782,33.5622,33.6686,17292.0
2022-05-16 13:10:00,34.82,34.9,34.82,34.84,21192.0,33.6589,33.7362,33.6589,33.6782,21192.0
2022-05-16 13:20:00,34.8,34.97,34.8,34.97,23232.0,33.6396,33.8039,33.6396,33.8039,23232.0
2022-05-16 13:30:00,34.98,35.0,34.92,34.94,33390.0,33.8136,33.8329,33.7556,33.7749,33390.0
2022-05-16 13:40:00,34.93,34.94,34.85,34.87,83200.0,33.7652,33.7749,33.6879,33.7072,83200.0
2022-05-16 13:50:00,34.88,34.94,34.87,34.87,35930.0,33.7169,33.7749,33.7072,33.7072,35930.0
2022-05-16 14:00:00,34.88,34.96,34.83,34.92,28076.0,33.7169,33.7942,33.6686,33.7556,28076.0
2022-05-16 14:10:00,34.92,34.98,34.88,34.98,54886.0,33.7556,33.8136,33.7169,33.8136,54886.0
2022-05-16 14:20:00,34.98,35.05,34.97,35.05,15994.0,33.8136,33.8812,33.8039,33.8812,15994.0
2022-05-16 14:30:00,35.06,35.08,35.02,35.06,27504.0,33.8909,33.9102,33.8522,33.8909,27504.0
2022-05-16 14:40:00,35.06,35.07,34.99,34.99,34240.0,33.8909,33.9006,33.8232,33.8232,34240.0
2022-05-16 14:50:00,34.99,35.02,34.94,34.98,37162.0,33.8232,33.8522,33.7749,33.8136,37162.0
2022-05-16 15:00:00,34.99,35.0,34.94,34.96,23254.0,33.8232,33.8329,33.7749,33.7942,23254.0
2022-05-16 15:10:00,34.94,34.94,34.8,34.83,46874.0,33.7749,33.7749,33.6396,33.6686,46874.0
2022-05-16 15:20:00,34.83,34.83,34.76,34.79,31772.0,33.6686,33.6686,33.6009,33.6299,31772.0
2022-05-16 15:30:00,34.8,34.82,34.7,34.76,68664.0,33.6396,33.6589,33.5429,33.6009,68664.0
2022-05-16 15:40:00,34.77,34.78,34.7,34.73,59404.0,33.6106,33.6202,33.5429,33.5719,59404.0
2022-05-16 15:50:00,34.75,34.83,34.69,34.77,279838.0,33.5912,33.6686,33.5332,33.6106,279838.0
2022-05-17 09:30:00,35.52,35.52,35.34,35.43,87782.0,34.3356,34.3356,34.1616,34.2486,87782.0
2022-05-17 09:40:00,35.43,35.5,35.38,35.38,52758.0,34.2486,34.3162,34.2002,34.2002,52758.0
2022-05-17 09:50:00,35.4,35.43,35.27,35.32,23468.0,34.2196,34.2486,34.0939,34.1422,23468.0
2022-05-17 10:00:00,35.34,35.51,35.34,35.41,37210.0,34.1616,34.3259,34.1616,34.2292,37210.0
2022-05-17 10:10:00,35.4,35.41,35.35,35.41,20682.0,34.2196,34.2292,34.1712,34.2292,20682.0
2022-05-17 10:20:00,35.4,35.43,35.29,35.3,22020.0,34.2196,34.2486,34.1132,34.1229,22020.0
2022-05-17 10:30:00,35.29,35.35,35.21,35.21,79404.0,34.1132,34.1712,34.0359,34.0359,79404.0
2022-05-17 10:40:00,35.21,35.21,35.1,35.15,52088.0,34.0359,34.0359,33.9296,33.9779,52088.0
2022-05-17 10:50:00,35.14,35.17,35.09,35.15,42458.0,33.9682,33.9972,33.9199,33.9779,42458.0
2022-05-17 11:00:00,35.16,35.28,35.15,35.26,101282.0,33.9876,34.1036,33.9779,34.0842,101282.0
2022-05-17 11:10:00,35.27,35.33,35.23,35.32,130668.0,34.0939,34.1519,34.0552,34.1422,130668.0
2022-05-17 11:20:00,35.32,35.38,35.29,35.38,130236.0,34.1422,34.2002,34.1132,34.2002,130236.0
2022-05-17 11:30:00,35.38,35.49,35.38,35.48,32208.0,34.2002,34.3066,34.2002,34.2969,32208.0
2022-05-17 11:40:00,35.48,35.5,35.41,35.41,75944.0,34.2969,34.3162,34.2292,34.2292,75944.0
2022-05-17 11:50:00,35.42,35.47,35.42,35.46,16904.0,34.2389,34.2872,34.2389,34.2776,16904.0
2022-05-17 12:00:00,35.47,35.47,35.37,35.41,18114.0,34.2872,34.2872,34.1906,34.2292,18114.0
2022-05-17 12:10:00,35.38,35.46,35.38,35.45,18526.0,34.2002,34.2776,34.2002,34.2679,18526.0
2022-05-17 12:20:00,35.43,35.47,35.41,35.45,14480.0,34.2486,34.2872,34.2292,34.2679,14480.0
2022-05-17 12:30:00,35.44,35.47,35.42,35.44,13788.0,34.2582,34.2872,34.2389,34.2582,13788.0
2022-05-17 12:40:00,35.45,35.52,35.43,35.5,35048.0,34.2679,34.3356,34.2486,34.3162,35048.0
2022-05-17 12:50:00,35.49,35.5,35.46,35.47,12422.0,34.3066,34.3162,34.2776,34.2872,12422.0
2022-05-17 13:00:00,35.48,35.51,35.42,35.51,14994.0,34.2969,34.3259,34.2389,34.3259,14994.0
2022-05-17 13:10:00,35.5,35.56,35.49,35.53,72672.0,34.3162,34.3742,34.3066,34.3452,72672.0
2022-05-17 13:20:00,35.53,35.54,35.48,35.48,26432.0,34.3452,34.3549,34.2969,34.2969,26432.0
2022-05-17 13:30:00,35.48,35.52,35.48,35.49,19290.0,34.2969,34.3356,34.2969,34.3066,19290.0
2022-05-17 13:40:00,35.49,35.49,35.42,35.46,31638.0,34.3066,34.3066,34.2389,34.2776,31638.0
2022-05-17 13:50:00,35.46,35.49,35.44,35.45,31236.0,34.2776,34.3066,34.2582,34.2679,31236.0
2022-05-17 14:00:00,35.46,35.52,35.41,35.49,50966.0,34.2776,34.3356,34.2292,34.3066,50966.0
2022-05-17 14:10:00,35.51,35.51,35.33,35.34,45610.0,34.3259,34.3259,34.1519,34.1616,45610.0
2022-05-17 14:20:00,35.3,35.35,35.2,35.3,33168.0,34.1229,34.1712,34.0262,34.1229,33168.0
2022-05-17 14:30:00,35.31,35.34,35.18,35.29,40254.0,34.1326,34.1616,34.0069,34.1132,40254.0
2022-05-17 14:40:00,35.32,35.51,35.29,35.51,57550.0,34.1422,34.3259,34.1132,34.3259,57550.0
2022-05-17 14:50:00,35.51,35.52,35.45,35.47,25158.0,34.3259,34.3356,34.2679,34.2872,25158.0
2022-05-17 15:00:00,35.46,35.57,35.46,35.54,63792.0,34.2776,34.3839,34.2776,34.3549,63792.0
2022-05-17 15:10:00,35.55,35.6,35.52,35.6,28184.0,34.3646,34.4129,34.3356,34.4129,28184.0
2022-05-17 15:20:00,35.6,35.63,35.52,35.54,90288.0,34.4129,34.4419,34.3356,34.3549,90288.0
2022-05-17 15:30:00,35.55,35.57,35.49,35.49,104712.0,34.3646,34.3839,34.3066,34.3066,104712.0
2022-05-17 15:40:00,35.49,35.53,35.44,35.47,125486.0,34.3066,34.3452,34.2582,34.2872,125486.0
2022-05-17 15:50:00,35.48,35.57,35.47,35.57,468060.0,34.2969,34.3839,34.2872,34.3839,468060.0
2022-05-18 09:30:00,35.1,35.37,35.1,35.24,109332.0,33.9296,34.1906,33.9296,34.0649,109332.0
2022-05-18 09:40:00,35.23,35.24,35.13,35.16,25030.0,34.0552,34.0649,33.9586,33.9876,25030.0
2022-05-18 09:50:00,35.17,35.21,35.04,35.04,33582.0,33.9972,34.0359,33.8716,33.8716,33582.0
2022-05-18 10:00:00,35.06,35.15,35.03,35.05,35928.0,33.8909,33.9779,33.8619,33.8812,35928.0
2022-05-18 10:10:00,35.09,35.13,35.02,35.05,114640.0,33.9199,33.9586,33.8522,33.8812,114640.0
2022-05-18 10:20:00,35.04,35.08,34.89,34.89,34908.0,33.8716,33.9102,33.7266,33.7266,34908.0
2022-05-18 10:30:00,34.88,34.93,34.86,34.93,27262.0,33.7169,33.7652,33.6976,33.7652,27262.0
2022-05-18 10:40:00,34.92,35.01,34.87,34.95,40892.0,33.7556,33.8426,33.7072,33.7846,40892.0
2022-05-18 10:50:00,34.94,34.94,34.85,34.9,41458.0,33.7749,33.7749,33.6879,33.7362,41458.0
2022-05-18 11:00:00,34.88,34.88,34.7,34.71,69628.0,33.7169,33.7169,33.5429,33.5526,69628.0
2022-05-18 11:10:00,34.7,34.73,34.62,34.64,72070.0,33.5429,33.5719,33.4656,33.4849,72070.0
2022-05-18 11:20:00,34.63,34.64,34.52,34.53,42238.0,33.4752,33.4849,33.3689,33.3786,42238.0
2022-05-18 11:30:00,34.54,34.62,34.49,34.6,38708.0,33.3882,33.4656,33.3399,33.4462,38708.0
2022-05-18 11:40:00,34.59,34.69,34.58,34.62,19682.0,33.4366,33.5332,33.4269,33.4656,19682.0
2022-05-18 11:50:00,34.6,34.64,34.48,34.48,29754.0,33.4462,33.4849,33.3302,33.3302,29754.0
2022-05-18 12:00:00,34.47,34.49,34.43,34.46,14376.0,33.3206,33.3399,33.2819,33.3109,14376.0
2022-05-18 12:10:00,34.46,34.59,34.45,34.56,27086.0,33.3109,33.4366,33.3012,33.4076,27086.0
2022-05-18 12:20:00,34.57,34.57,34.41,34.44,28634.0,33.4172,33.4172,33.2626,33.2916,28634.0
2022-05-18 12:30:00,34.45,34.54,34.42,34.49,26238.0,33.3012,33.3882,33.2722,33.3399,26238.0
2022-05-18 12:40:00,34.47,34.49,34.43,34.48,19100.0,33.3206,33.3399,33.2819,33.3302,19100.0
2022-05-18 12:50:00,34.48,34.53,34.48,34.52,27620.0,33.3302,33.3786,33.3302,33.3689,27620.0
2022-05-18 13:00:00,34.52,34.52,34.33,34.33,19054.0,33.3689,33.3689,33.1852,33.1852,19054.0
2022-05-18 13:10:00,34.34,34.34,34.27,34.27,28302.0,33.1949,33.1949,33.1272,33.1272,28302.0
2022-05-18 13:20:00,34.28,34.33,34.26,34.28,25326.0,33.1369,33.1852,33.1176,33.1369,25326.0
2022-05-18 13:30:00,34.28,34.3,34.24,34.3,33996.0,33.1369,33.1562,33.0982,33.1562,33996.0
2022-05-18 13:40:00,34.29,34.29,34.14,34.17,29218.0,33.1466,33.1466,33.0016,33.0306,29218.0
2022-05-18 13:50:00,34.17,34.18,34.1,34.13,41766.0,33.0306,33.0402,32.9629,32.9919,41766.0
2022-05-18 14:00:00,34.15,34.18,34.09,34.13,34662.0,33.0112,33.0402,32.9532,32.9919,34662.0
2022-05-18 14:10:00,34.14,34.16,34.06,34.14,26238.0,33.0016,33.0209,32.9242,33.0016,26238.0
2022-05-18 14:20:00,34.13,34.22,34.12,34.2,29330.0,32.9919,33.0789,32.9822,33.0596,29330.0
2022-05-18 14:30:00,34.21,34.22,34.04,34.05,30084.0,33.0692,33.0789,32.9049,32.9146,30084.0
2022-05-18 14:40:00,34.06,34.1,33.98,34.05,25616.0,32.9242,32.9629,32.8469,32.9146,25616.0
2022-05-18 14:50:00,34.06,34.07,33.95,33.97,39088.0,32.9242,32.9339,32.8179,32.8372,39088.0
2022-05-18 15:00:00,33.98,34.05,33.97,33.99,39436.0,32.8469,32.9146,32.8372,32.8566,39436.0
2022-05-18 15:10:00,34.01,34.05,33.98,34.02,29774.0,32.8759,32.9146,32.8469,32.8856,29774.0
2022-05-18 15:20:00,34.02,34.04,33.92,33.94,40412.0,32.8856,32.9049,32.7889,32.8082,40412.0
2022-05-18 15:30:00,33.94,34.1,33.91,34.08,69980.0,32.8082,32.9629,32.7792,32.9436,69980.0
2022-05-18 15:40:00,34.08,34.1,33.91,33.91,146678.0,32.9436,32.9629,32.7792,32.7792,146678.0
2022-05-18 15:50:00,33.91,34.0,33.9,33.99,399412.0,32.7792,32.8662,32.7696,32.8566,399412.0
2022-05-19 09:30:00,33.68,33.97,33.58,33.86,113668.0,32.5569,32.8372,32.4602,32.7309,113668.0
2022-05-19 09:40:00,33.88,33.88,33.52,33.56,65136.0,32.7502,32.7502,32.4023,32.4409,65136.0
2022-05-19 09:50:00,33.54,33.69,33.49,33.6,71258.0,32.4216,32.5666,32.3733,32.4796,71258.0
2022-05-19 10:00:00,33.6,33.77,33.59,33.65,255396.0,32.4796,32.6439,32.4699,32.5279,255396.0
2022-05-19 10:10:00,33.71,33.88,33.68,33.84,179888.0,32.5859,32.7502,32.5569,32.7116,179888.0
2022-05-19 10:20:00,33.85,33.92,33.69,33.74,107232.0,32.7212,32.7889,32.5666,32.6149,107232.0
2022-05-19 10:30:00,33.73,33.8,33.59,33.63,64122.0,32.6052,32.6729,32.4699,32.5086,64122.0
2022-05-19 10:40:00,33.63,33.69,33.57,33.63,75120.0,32.5086,32.5666,32.4506,32.5086,75120.0
2022-05-19 10:50:00,33.63,33.74,33.58,33.68,60834.0,32.5086,32.6149,32.4602,32.5569,60834.0
2022-05-19 11:00:00,33.71,33.74,33.6,33.68,71654.0,32.5859,32.6149,32.4796,32.5569,71654.0
2022-05-19 11:10:00,33.74,33.8,33.64,33.74,37700.0,32.6149,32.6729,32.5182,32.6149,37700.0
2022-05-19 11:20:00,33.74,33.76,33.67,33.73,58292.0,32.6149,32.6342,32.5472,32.6052,58292.0
2022-05-19 11:30:00,33.74,33.94,33.74,33.92,58882.0,32.6149,32.8082,32.6149,32.7889,58882.0
2022-05-19 11:40:00,33.94,34.07,33.92,34.05,316280.0,32.8082,32.9339,32.7889,32.9146,316280.0
2022-05-19 11:50:00,34.04,34.09,33.94,33.99,183412.0,32.9049,32.9532,32.8082,32.8566,183412.0
2022-05-19 12:00:00,34.01,34.01,33.94,33.99,28800.0,32.8759,32.8759,32.8082,32.8566,28800.0
2022-05-19 12:10:00,33.99,34.05,33.93,33.93,78020.0,32.8566,32.9146,32.7986,32.7986,78020.0
2022-05-19 12:20:00,33.93,33.96,33.84,33.96,37596.0,32.7986,32.8276,32.7116,32.8276,37596.0
2022-05-19 12:30:00,33.95,33.95,33.85,33.85,85894.0,32.8179,32.8179,32.7212,32.7212,85894.0
2022-05-19 12:40:00,33.84,33.84,33.76,33.79,35410.0,32.7116,32.7116,32.6342,32.6632,35410.0
2022-05-19 12:50:00,33.79,33.85,33.76,33.85,35338.0,32.6632,32.7212,32.6342,32.7212,35338.0
2022-05-19 13:00:00,33.85,33.87,33.76,33.77,74082.0,32.7212,32.7406,32.6342,32.6439,74082.0
2022-05-19 13:10:00,33.77,33.77,33.68,33.77,76448.0,32.6439,32.6439,32.5569,32.6439,76448.0
2022-05-19 13:20:00,33.79,33.9,33.77,33.87,100964.0,32.6632,32.7696,32.6439,32.7406,100964.0
2022-05-19 13:30:00,33.86,33.99,33.84,33.99,75696.0,32.7309,32.8566,32.7116,32.8566,75696.0
2022-05-19 13:40:00,33.99,34.01,33.8,33.8,88416.0,32.8566,32.8759,32.6729,32.6729,88416.0
2022-05-19 13:50:00,33.81,34.16,33.81,34.12,101040.0,32.6826,33.0209,32.6826,32.9822,101040.0
2022-05-19 14:00:00,34.13,34.13,33.92,33.92,67678.0,32.9919,32.9919,32.7889,32.7889,67678.0
2022-05-19 14:10:00,33.93,34.03,33.92,33.93,56150.0,32.7986,32.8952,32.7889,32.7986,56150.0
2022-05-19 14:20:00,33.94,34.05,33.92,34.01,53074.0,32.8082,32.9146,32.7889,32.8759,53074.0
2022-05-19 14:30:00,33.99,34.04,33.92,33.97,73366.0,32.8566,32.9049,32.7889,32.8372,73366.0
2022-05-19 14:40:00,33.96,34.01,33.85,34.01,163998.0,32.8276,32.8759,32.7212,32.8759,163998.0
2022-05-19 14:50:00,34.01,34.07,33.97,34.06,99502.0,32.8759,32.9339,32.8372,32.9242,99502.0
2022-05-19 15:00:00,34.06,34.2,34.06,34.08,82936.0,32.9242,33.0596,32.9242,32.9436,82936.0
2022-05-19 15:10:00,34.08,34.09,33.97,33.97,114116.0,32.9436,32.9532,32.8372,32.8372,114116.0
2022-05-19 15:20:00,33.97,33.97,33.82,33.84,112644.0,32.8372,32.8372,32.6922,32.7116,112644.0
2022-05-19 15:30:00,33.83,33.88,33.75,33.77,158218.0,32.7019,32.7502,32.6246,32.6439,158218.0
2022-05-19 15:40:00,33.77,33.91,33.75,33.81,233042.0,32.6439,32.7792,32.6246,32.6826,233042.0
2022-05-19 15:50:00,33.83,33.84,33.72,33.8,586970.0,32.7019,32.7116,32.5956,32.6729,586970.0
2022-05-20 09:30:00,34.19,34.27,34.05,34.14,138476.0,33.0499,33.1272,32.9146,33.0016,138476.0
2022-05-20 09:40:00,34.12,34.13,33.96,33.99,52744.0,32.9822,32.9919,32.8276,32.8566,52744.0
2022-05-20 09:50:00,33.97,34.07,33.93,34.06,28264.0,32.8372,32.9339,32.7986,32.9242,28264.0
2022-05-20 10:00:00,34.05,34.1,33.93,33.95,29482.0,32.9146,32.9629,32.7986,32.8179,29482.0
2022-05-20 10:10:00,33.94,34.02,33.93,34.02,40138.0,32.8082,32.8856,32.7986,32.8856,40138.0
2022-05-20 10:20:00,34.01,34.07,33.95,34.03,35622.0,32.8759,32.9339,32.8179,32.8952,35622.0
2022-05-20 10:30:00,34.02,34.02,33.93,33.95,62732.0,32.8856,32.8856,32.7986,32.8179,62732.0
2022-05-20 10:40:00,33.96,34.0,33.93,33.93,55594.0,32.8276,32.8662,32.7986,32.7986,55594.0
2022-05-20 10:50:00,33.94,33.94,33.76,33.76,51808.0,32.8082,32.8082,32.6342,32.6342,51808.0
2022-05-20 11:00:00,33.77,33.83,33.74,33.78,49534.0,32.6439,32.7019,32.6149,32.6536,49534.0
2022-05-20 11:10:00,33.74,33.74,33.67,33.72,38168.0,32.6149,32.6149,32.5472,32.5956,38168.0
2022-05-20 11:20:00,33.73,33.77,33.67,33.74,57722.0,32.6052,32.6439,32.5472,32.6149,57722.0
2022-05-20 11:30:00,33.75,33.84,33.71,33.73,34176.0,32.6246,32.7116,32.5859,32.6052,34176.0
2022-05-20 11:40:00,33.74,33.83,33.72,33.83,37044.0,32.6149,32.7019,32.5956,32.7019,37044.0
2022-05-20 11:50:00,33.82,33.87,33.8,33.8,34894.0,32.6922,32.7406,32.6729,32.6729,34894.0
2022-05-20 12:00:00,33.8,33.81,33.68,33.68,26500.0,32.6729,32.6826,32.5569,32.5569,26500.0
2022-05-20 12:10:00,33.66,33.72,33.59,33.68,64970.0,32.5376,32.5956,32.4699,32.5569,64970.0
2022-05-20 12:20:00,33.68,33.76,33.68,33.73,37652.0,32.5569,32.6342,32.5569,32.6052,37652.0
2022-05-20 12:30:00,33.73,33.76,33.63,33.65,40882.0,32.6052,32.6342,32.5086,32.5279,40882.0
2022-05-20 12:40:00,33.64,33.66,33.52,33.65,47178.0,32.5182,32.5376,32.4023,32.5279,47178.0
2022-05-20 12:50:00,33.64,33.72,33.6,33.66,56836.0,32.5182,32.5956,32.4796,32.5376,56836.0
2022-05-20 13:00:00,33.65,33.65,33.49,33.51,77058.0,32.5279,32.5279,32.3733,32.3926,77058.0
2022-05-20 13:10:00,33.49,33.53,33.44,33.44,56734.0,32.3733,32.4119,32.3249,32.3249,56734.0
2022-05-20 13:20:00,33.45,33.47,33.37,33.37,40538.0,32.3346,32.3539,32.2573,32.2573,40538.0
2022-05-20 13:30:00,33.37,33.61,33.35,33.55,69298.0,32.2573,32.4892,32.2379,32.4312,69298.0
2022-05-20 13:40:00,33.54,33.64,33.51,33.58,35588.0,32.4216,32.5182,32.3926,32.4602,35588.0
2022-05-20 13:50:00,33.56,33.65,33.52,33.6,43486.0,32.4409,32.5279,32.4023,32.4796,43486.0
2022-05-20 14:00:00,33.62,33.63,33.48,33.51,43762.0,32.4989,32.5086,32.3636,32.3926,43762.0
2022-05-20 14:10:00,33.52,33.55,33.39,33.43,51874.0,32.4023,32.4312,32.2766,32.3153,51874.0
2022-05-20 14:20:00,33.42,33.49,33.38,33.49,55790.0,32.3056,32.3733,32.2669,32.3733,55790.0
2022-05-20 14:30:00,33.47,33.5,33.36,33.43,40998.0,32.3539,32.3829,32.2476,32.3153,40998.0
2022-05-20 14:40:00,33.42,33.54,33.41,33.51,45784.0,32.3056,32.4216,32.2959,32.3926,45784.0
2022-05-20 14:50:00,33.52,33.68,33.51,33.56,64694.0,32.4023,32.5569,32.3926,32.4409,64694.0
2022-05-20 15:00:00,33.57,33.6,33.45,33.46,73472.0,32.4506,32.4796,32.3346,32.3443,73472.0
2022-05-20 15:10:00,33.46,33.55,33.45,33.52,99236.0,32.3443,32.4312,32.3346,32.4023,99236.0
2022-05-20 15:20:00,33.52,33.72,33.52,33.72,105296.0,32.4023,32.5956,32.4023,32.5956,105296.0
2022-05-20 15:30:00,33.72,33.91,33.68,33.86,265206.0,32.5956,32.7792,32.5569,32.7309,265206.0
2022-05-20 15:40:00,33.87,34.1,33.87,34.05,258444.0,32.7406,32.9629,32.7406,32.9146,258444.0
2022-05-20 15:50:00,34.06,34.24,34.05,34.22,466992.0,32.9242,33.0982,32.9146,33.0789,466992.0
2022-05-23 09:30:00,34.47,34.6,34.41,34.42,143750.0,33.3206,33.4462,33.2626,33.2722,143750.0
2022-05-23 09:40:00,34.43,34.6,34.4,34.54,63744.0,33.2819,33.4462,33.2529,33.3882,63744.0
2022-05-23 09:50:00,34.56,34.61,34.32,34.34,72870.0,33.4076,33.4559,33.1756,33.1949,72870.0
2022-05-23 10:00:00,34.33,34.33,34.16,34.2,74650.0,33.1852,33.1852,33.0209,33.0596,74650.0
2022-05-23 10:10:00,34.19,34.41,34.19,34.41,47800.0,33.0499,33.2626,33.0499,33.2626,47800.0
2022-05-23 10:20:00,34.4,34.43,34.27,34.43,63252.0,33.2529,33.2819,33.1272,33.2819,63252.0
2022-05-23 10:30:00,34.45,34.46,34.36,34.41,83708.0,33.3012,33.3109,33.2142,33.2626,83708.0
2022-05-23 10:40:00,34.41,34.46,34.32,34.33,57018.0,33.2626,33.3109,33.1756,33.1852,57018.0
2022-05-23 10:50:00,34.3,34.33,34.24,34.33,35722.0,33.1562,33.1852,33.0982,33.1852,35722.0
2022-05-23 11:00:00,34.32,34.45,34.29,34.4,41000.0,33.1756,33.3012,33.1466,33.2529,41000.0
2022-05-23 11:10:00,34.4,34.52,34.39,34.49,54530.0,33.2529,33.3689,33.2432,33.3399,54530.0
2022-05-23 11:20:00,34.49,34.51,34.46,34.51,60028.0,33.3399,33.3592,33.3109,33.3592,60028.0
2022-05-23 11:30:00,34.51,34.61,34.49,34.6,50154.0,33.3592,33.4559,33.3399,33.4462,50154.0
2022-05-23 11:40:00,34.6,34.62,34.52,34.53,28922.0,33.4462,33.4656,33.3689,33.3786,28922.0
2022-05-23 11:50:00,34.54,34.6,34.52,34.56,22638.0,33.3882,33.4462,33.3689,33.4076,22638.0
2022-05-23 12:00:00,34.56,34.64,34.55,34.64,62344.0,33.4076,33.4849,33.3979,33.4849,62344.0
2022-05-23 12:10:00,34.64,34.65,34.58,34.59,30910.0,33.4849,33.4946,33.4269,33.4366,30910.0
2022-05-23 12:20:00,34.59,34.63,34.53,34.53,31012.0,33.4366,33.4752,33.3786,33.3786,31012.0
2022-05-23 12:30:00,34.54,34.58,34.47,34.58,36102.0,33.3882,33.4269,33.3206,33.4269,36102.0
2022-05-23 12:40:00,34.58,34.58,34.49,34.49,31000.0,33.4269,33.4269,33.3399,33.3399,31000.0
2022-05-23 12:50:00,34.49,34.54,34.47,34.54,27640.0,33.3399,33.3882,33.3206,33.3882,27640.0
2022-05-23 13:00:00,34.55,34.55,34.5,34.52,17312.0,33.3979,33.3979,33.3496,33.3689,17312.0
2022-05-23 13:10:00,34.52,34.55,34.45,34.47,29706.0,33.3689,33.3979,33.3012,33.3206,29706.0
2022-05-23 13:20:00,34.46,34.56,34.4,34.54,33936.0,33.3109,33.4076,33.2529,33.3882,33936.0
2022-05-23 13:30:00,34.53,34.62,34.51,34.6,37494.0,33.3786,33.4656,33.3592,33.4462,37494.0
2022-05-23 13:40:00,34.6,34.7,34.58,34.7,33536.0,33.4462,33.5429,33.4269,33.5429,33536.0
2022-05-23 13:50:00,34.69,34.71,34.63,34.71,32062.0,33.5332,33.5526,33.4752,33.5526,32062.0
2022-05-23 14:00:00,34.73,34.73,34.67,34.68,20680.0,33.5719,33.5719,33.5139,33.5236,20680.0
2022-05-23 14:10:00,34.69,34.74,34.69,34.74,23760.0,33.5332,33.5816,33.5332,33.5816,23760.0
2022-05-23 14:20:00,34.74,34.76,34.71,34.74,31354.0,33.5816,33.6009,33.5526,33.5816,31354.0
2022-05-23 14:30:00,34.73,34.74,34.7,34.74,21284.0,33.5719,33.5816,33.5429,33.5816,21284.0
2022-05-23 14:40:00,34.74,34.81,34.7,34.71,36880.0,33.5816,33.6492,33.5429,33.5526,36880.0
2022-05-23 14:50:00,34.7,34.73,34.66,34.68,24992.0,33.5429,33.5719,33.5042,33.5236,24992.0
2022-05-23 15:00:00,34.68,34.77,34.68,34.77,33936.0,33.5236,33.6106,33.5236,33.6106,33936.0
2022-05-23 15:10:00,34.76,34.77,34.67,34.72,40824.0,33.6009,33.6106,33.5139,33.5622,40824.0
2022-05-23 15:20:00,34.71,34.72,34.62,34.67,29116.0,33.5526,33.5622,33.4656,33.5139,29116.0
2022-05-23 15:30:00,34.68,34.76,34.66,34.66,48326.0,33.5236,33.6009,33.5042,33.5042,48326.0
2022-05-23 15:40:00,34.66,34.67,34.52,34.56,122568.0,33.5042,33.5139,33.3689,33.4076,122568.0
2022-05-23 15:50:00,34.56,34.72,34.56,34.7,320064.0,33.4076,33.5622,33.4076,33.5429,320064.0
2022-05-24 09:30:00,34.51,34.7,34.4,34.46,144102.0,33.3592,33.5429,33.2529,33.3109,144102.0
2022-05-24 09:40:00,34.46,34.56,34.39,34.41,44160.0,33.3109,33.4076,33.2432,33.2626,44160.0
2022-05-24 09:50:00,34.39,34.42,34.33,34.35,30714.0,33.2432,33.2722,33.1852,33.2046,30714.0
2022-05-24 10:00:00,34.32,34.34,34.06,34.08,32114.0,33.1756,33.1949,32.9242,32.9436,32114.0
2022-05-24 10:10:00,34.09,34.12,34.0,34.06,43486.0,32.9532,32.9822,32.8662,32.9242,43486.0
2022-05-24 10:20:00,34.08,34.09,33.98,34.03,178374.0,32.9436,32.9532,32.8469,32.8952,178374.0
2022-05-24 10:30:00,34.01,34.04,33.93,34.0,29556.0,32.8759,32.9049,32.7986,32.8662,29556.0
2022-05-24 10:40:00,33.99,34.05,33.91,33.93,45742.0,32.8566,32.9146,32.7792,32.7986,45742.0
2022-05-24 10:50:00,33.92,33.99,33.89,33.96,44636.0,32.7889,32.8566,32.7599,32.8276,44636.0
2022-05-24 11:00:00,33.96,34.02,33.91,33.95,17634.0,32.8276,32.8856,32.7792,32.8179,17634.0
2022-05-24 11:10:00,33.95,33.99,33.88,33.92,35286.0,32.8179,32.8566,32.7502,32.7889,35286.0
2022-05-24 11:20:00,33.92,33.99,33.89,33.98,27176.0,32.7889,32.8566,32.7599,32.8469,27176.0
2022-05-24 11:30:00,33.98,33.99,33.9,33.93,19976.0,32.8469,32.8566,32.7696,32.7986,19976.0
2022-05-24 11:40:00,33.93,34.15,33.93,34.09,95908.0,32.7986,33.0112,32.7986,32.9532,95908.0
2022-05-24 11:50:00,34.12,34.12,34.01,34.06,113358.0,32.9822,32.9822,32.8759,32.9242,113358.0
2022-05-24 12:00:00,34.05,34.08,33.98,34.07,125090.0,32.9146,32.9436,32.8469,32.9339,125090.0
2022-05-24 12:10:00,34.08,34.26,34.07,34.21,37056.0,32.9436,33.1176,32.9339,33.0692,37056.0
2022-05-24 12:20:00,34.2,34.21,34.15,34.15,18854.0,33.0596,33.0692,33.0112,33.0112,18854.0
2022-05-24 12:30:00,34.14,34.16,33.96,33.98,21080.0,33.0016,33.0209,32.8276,32.8469,21080.0
2022-05-24 12:40:00,33.97,33.99,33.95,33.98,14198.0,32.8372,32.8566,32.8179,32.8469,14198.0
2022-05-24 12:50:00,33.99,34.08,33.95,34.05,26822.0,32.8566,32.9436,32.8179,32.9146,26822.0
2022-05-24 13:00:00,34.01,34.01,33.88,33.93,54348.0,32.8759,32.8759,32.7502,32.7986,54348.0
2022-05-24 13:10:00,33.92,34.04,33.91,34.02,21760.0,32.7889,32.9049,32.7792,32.8856,21760.0
2022-05-24 13:20:00,34.02,34.08,33.97,34.08,16458.0,32.8856,32.9436,32.8372,32.9436,16458.0
2022-05-24 13:30:00,34.06,34.13,34.01,34.13,25954.0,32.9242,32.9919,32.8759,32.9919,25954.0
2022-05-24 13:40:00,34.13,34.22,34.13,34.16,28990.0,32.9919,33.0789,32.9919,33.0209,28990.0
2022-05-24 13:50:00,34.15,34.22,34.15,34.19,12140.0,33.0112,33.0789,33.0112,33.0499,12140.0
2022-05-24 14:00:00,34.2,34.27,34.14,34.26,37534.0,33.0596,33.1272,33.0016,33.1176,37534.0
2022-05-24 14:10:00,34.24,34.32,34.16,34.17,81772.0,33.0982,33.1756,33.0209,33.0306,81772.0
2022-05-24 14:20:00,34.17,34.25,34.14,34.23,19200.0,33.0306,33.1079,33.0016,33.0886,19200.0
2022-05-24 14:30:00,34.22,34.31,34.22,34.31,42920.0,33.0789,33.1659,33.0789,33.1659,42920.0
2022-05-24 14:40:00,34.31,34.31,34.12,34.12,40700.0,33.1659,33.1659,32.9822,32.9822,40700.0
2022-05-24 14:50:00,34.1,34.17,34.09,34.17,19456.0,32.9629,33.0306,32.9532,33.0306,19456.0
2022-05-24 15:00:00,34.16,34.31,34.16,34.27,44632.0,33.0209,33.1659,33.0209,33.1272,44632.0
2022-05-24 15:10:00,34.27,34.35,34.27,34.3,34766.0,33.1272,33.2046,33.1272,33.1562,34766.0
2022-05-24 15:20:00,34.29,34.4,34.26,34.39,35696.0,33.1466,33.2529,33.1176,33.2432,35696.0
2022-05-24 15:30:00,34.4,34.6,34.38,34.55,79060.0,33.2529,33.4462,33.2336,33.3979,79060.0
2022-05-24 15:40:00,34.55,34.6,34.52,34.56,103628.0,33.3979,33.4462,33.3689,33.4076,103628.0
2022-05-24 15:50:00,34.57,34.6,34.4,34.51,466784.0,33.4172,33.4462,33.2529,33.3592,466784.0
2022-05-25 09:30:00,34.29,34.62,34.17,34.54,101928.0,33.1466,33.4656,33.0306,33.3882,101928.0
2022-05-25 09:40:00,34.56,34.6,34.44,34.46,43818.0,33.4076,33.4462,33.2916,33.3109,43818.0
2022-05-25 09:50:00,34.47,34.51,34.45,34.47,65644.0,33.3206,33.3592,33.3012,33.3206,65644.0
2022-05-25 10:00:00,34.46,34.52,34.37,34.38,95884.0,33.3109,33.3689,33.2239,33.2336,95884.0
2022-05-25 10:10:00,34.37,34.44,34.33,34.41,45146.0,33.2239,33.2916,33.1852,33.2626,45146.0
2022-05-25 10:20:00,34.4,34.49,34.38,34.49,60498.0,33.2529,33.3399,33.2336,33.3399,60498.0
2022-05-25 10:30:00,34.49,34.56,34.46,34.56,73980.0,33.3399,33.4076,33.3109,33.4076,73980.0
2022-05-25 10:40:00,34.57,34.59,34.5,34.54,35944.0,33.4172,33.4366,33.3496,33.3882,35944.0
2022-05-25 10:50:00,34.55,34.55,34.42,34.47,36868.0,33.3979,33.3979,33.2722,33.3206,36868.0
2022-05-25 11:00:00,34.46,34.46,34.38,34.43,28922.0,33.3109,33.3109,33.2336,33.2819,28922.0
2022-05-25 11:10:00,34.42,34.44,34.38,34.4,27782.0,33.2722,33.2916,33.2336,33.2529,27782.0
2022-05-25 11:20:00,34.41,34.45,34.38,34.39,57082.0,33.2626,33.3012,33.2336,33.2432,57082.0
2022-05-25 11:30:00,34.38,34.39,34.22,34.24,84082.0,33.2336,33.2432,33.0789,33.0982,84082.0
2022-05-25 11:40:00,34.24,34.34,34.23,34.34,27188.0,33.0982,33.1949,33.0886,33.1949,27188.0
2022-05-25 11:50:00,34.33,34.35,34.29,34.31,23604.0,33.1852,33.2046,33.1466,33.1659,23604.0
2022-05-25 12:00:00,34.3,34.35,34.21,34.24,28300.0,33.1562,33.2046,33.0692,33.0982,28300.0
2022-05-25 12:10:00,34.24,34.27,34.18,34.2,19620.0,33.0982,33.1272,33.0402,33.0596,19620.0
2022-05-25 12:20:00,34.2,34.2,34.08,34.12,30570.0,33.0596,33.0596,32.9436,32.9822,30570.0
2022-05-25 12:30:00,34.15,34.16,34.08,34.09,24036.0,33.0112,33.0209,32.9436,32.9532,24036.0
2022-05-25 12:40:00,34.08,34.14,34.08,34.13,22858.0,32.9436,33.0016,32.9436,32.9919,22858.0
2022-05-25 12:50:00,34.13,34.14,34.07,34.14,18710.0,32.9919,33.0016,32.9339,33.0016,18710.0
2022-05-25 13:00:00,34.13,34.13,34.01,34.04,85940.0,32.9919,32.9919,32.8759,32.9049,85940.0
2022-05-25 13:10:00,34.04,34.13,34.0,34.09,38292.0,32.9049,32.9919,32.8662,32.9532,38292.0
2022-05-25 13:20:00,34.09,34.15,34.07,34.13,32550.0,32.9532,33.0112,32.9339,32.9919,32550.0
2022-05-25 13:30:00,34.13,34.18,34.1,34.16,16552.0,32.9919,33.0402,32.9629,33.0209,16552.0
2022-05-25 13:40:00,34.16,34.19,34.12,34.19,18686.0,33.0209,33.0499,32.9822,33.0499,18686.0
2022-05-25 13:50:00,34.19,34.19,34.09,34.1,47402.0,33.0499,33.0499,32.9532,32.9629,47402.0
2022-05-25 14:00:00,34.09,34.3,34.02,34.12,57392.0,32.9532,33.1562,32.8856,32.9822,57392.0
2022-05-25 14:10:00,34.14,34.35,34.14,34.24,56812.0,33.0016,33.2046,33.0016,33.0982,56812.0
2022-05-25 14:20:00,34.26,34.38,34.24,34.37,33540.0,33.1176,33.2336,33.0982,33.2239,33540.0
2022-05-25 14:30:00,34.36,34.43,34.34,34.36,45984.0,33.2142,33.2819,33.1949,33.2142,45984.0
2022-05-25 14:40:00,34.37,34.47,34.36,34.37,31918.0,33.2239,33.3206,33.2142,33.2239,31918.0
2022-05-25 14:50:00,34.37,34.52,34.37,34.48,42600.0,33.2239,33.3689,33.2239,33.3302,42600.0
2022-05-25 15:00:00,34.49,34.66,34.48,34.6,50726.0,33.3399,33.5042,33.3302,33.4462,50726.0
2022-05-25 15:10:00,34.6,34.62,34.51,34.52,66408.0,33.4462,33.4656,33.3592,33.3689,66408.0
2022-05-25 15:20:00,34.52,34.55,34.49,34.52,49384.0,33.3689,33.3979,33.3399,33.3689,49384.0
2022-05-25 15:30:00,34.52,34.56,34.4,34.41,89160.0,33.3689,33.4076,33.2529,33.2626,89160.0
2022-05-25 15:40:00,34.4,34.45,34.37,34.4,101506.0,33.2529,33.3012,33.2239,33.2529,101506.0
2022-05-25 15:50:00,34.4,34.41,34.31,34.38,341502.0,33.2529,33.2626,33.1659,33.2336,341502.0
2022-05-26 09:30:00,34.52,34.88,34.31,34.79,190156.0,33.3689,33.7169,33.1659,33.6299,190156.0
2022-05-26 09:40:00,34.76,34.91,34.74,34.82,45496.0,33.6009,33.7459,33.5816,33.6589,45496.0
2022-05-26 09:50:00,34.84,34.91,34.84,34.91,38326.0,33.6782,33.7459,33.6782,33.7459,38326.0
2022-05-26 10:00:00,34.92,35.05,34.91,34.99,78864.0,33.7556,33.8812,33.7459,33.8232,78864.0
2022-05-26 10:10:00,34.99,35.01,34.95,35.0,123954.0,33.8232,33.8426,33.7846,33.8329,123954.0
2022-05-26 10:20:00,34.99,34.99,34.93,34.94,84176.0,33.8232,33.8232,33.7652,33.7749,84176.0
2022-05-26 10:30:00,34.93,34.94,34.82,34.88,85234.0,33.7652,33.7749,33.6589,33.7169,85234.0
2022-05-26 10:40:00,34.88,34.89,34.77,34.81,72764.0,33.7169,33.7266,33.6106,33.6492,72764.0
2022-05-26 10:50:00,34.82,34.87,34.82,34.87,54462.0,33.6589,33.7072,33.6589,33.7072,54462.0
2022-05-26 11:00:00,34.86,34.88,34.85,34.87,33974.0,33.6976,33.7169,33.6879,33.7072,33974.0
2022-05-26 11:10:00,34.87,34.88,34.84,34.87,32092.0,33.7072,33.7169,33.6782,33.7072,32092.0
2022-05-26 11:20:00,34.87,34.9,34.82,34.86,37210.0,33.7072,33.7362,33.6589,33.6976,37210.0
2022-05-26 11:30:00,34.85,34.9,34.82,34.88,39792.0,33.6879,33.7362,33.6589,33.7169,39792.0
2022-05-26 11:40:00,34.88,34.9,34.84,34.86,24752.0,33.7169,33.7362,33.6782,33.6976,24752.0
2022-05-26 11:50:00,34.85,34.88,34.83,34.86,30500.0,33.6879,33.7169,33.6686,33.6976,30500.0
2022-05-26 12:00:00,34.87,34.94,34.85,34.93,50004.0,33.7072,33.7749,33.6879,33.7652,50004.0
2022-05-26 12:10:00,34.93,34.98,34.93,34.95,39562.0,33.7652,33.8136,33.7652,33.7846,39562.0
2022-05-26 12:20:00,34.96,35.01,34.96,35.01,35562.0,33.7942,33.8426,33.7942,33.8426,35562.0
2022-05-26 12:30:00,35.02,35.06,34.99,35.04,35918.0,33.8522,33.8909,33.8232,33.8716,35918.0
2022-05-26 12:40:00,35.04,35.07,35.02,35.05,36136.0,33.8716,33.9006,33.8522,33.8812,36136.0
2022-05-26 12:50:00,35.05,35.1,35.05,35.1,33128.0,33.8812,33.9296,33.8812,33.9296,33128.0
2022-05-26 13:00:00,35.09,35.14,35.09,35.14,35340.0,33.9199,33.9682,33.9199,33.9682,35340.0
2022-05-26 13:10:00,35.15,35.15,35.07,35.07,33390.0,33.9779,33.9779,33.9006,33.9006,33390.0
2022-05-26 13:20:00,35.07,35.08,35.0,35.02,34222.0,33.9006,33.9102,33.8329,33.8522,34222.0
2022-05-26 13:30:00,35.02,35.1,35.02,35.1,33216.0,33.8522,33.9296,33.8522,33.9296,33216.0
2022-05-26 13:40:00,35.1,35.12,35.09,35.1,35354.0,33.9296,33.9489,33.9199,33.9296,35354.0
2022-05-26 13:50:00,35.1,35.13,35.08,35.13,45674.0,33.9296,33.9586,33.9102,33.9586,45674.0
2022-05-26 14:00:00,35.13,35.16,35.05,35.1,57006.0,33.9586,33.9876,33.8812,33.9296,57006.0
2022-05-26 14:10:00,35.1,35.12,35.08,35.08,40622.0,33.9296,33.9489,33.9102,33.9102,40622.0
2022-05-26 14:20:00,35.08,35.12,35.08,35.09,36404.0,33.9102,33.9489,33.9102,33.9199,36404.0
2022-05-26 14:30:00,35.09,35.1,35.04,35.06,37120.0,33.9199,33.9296,33.8716,33.8909,37120.0
2022-05-26 14:40:00,35.05,35.09,35.04,35.07,64828.0,33.8812,33.9199,33.8716,33.9006,64828.0
2022-05-26 14:50:00,35.07,35.11,35.07,35.1,49942.0,33.9006,33.9392,33.9006,33.9296,49942.0
2022-05-26 15:00:00,35.1,35.1,35.02,35.07,62104.0,33.9296,33.9296,33.8522,33.9006,62104.0
2022-05-26 15:10:00,35.07,35.07,34.97,34.99,111916.0,33.9006,33.9006,33.8039,33.8232,111916.0
2022-05-26 15:20:00,34.99,35.0,34.93,34.97,84232.0,33.8232,33.8329,33.7652,33.8039,84232.0
2022-05-26 15:30:00,34.96,35.02,34.96,35.0,179838.0,33.7942,33.8522,33.7942,33.8329,179838.0
2022-05-26 15:40:00,35.0,35.14,34.99,35.14,227614.0,33.8329,33.9682,33.8232,33.9682,227614.0
2022-05-26 15:50:00,35.14,35.17,34.94,34.97,521100.0,33.9682,33.9972,33.7749,33.8039,521100.0
2022-05-27 09:30:00,35.37,35.57,35.37,35.47,100946.0,34.1906,34.3839,34.1906,34.2872,100946.0
2022-05-27 09:40:00,35.49,35.64,35.45,35.63,29998.0,34.3066,34.4516,34.2679,34.4419,29998.0
2022-05-27 09:50:00,35.65,35.8,35.63,35.74,63304.0,34.4612,34.6062,34.4419,34.5482,63304.0
2022-05-27 10:00:00,35.75,35.88,35.7,35.88,74720.0,34.5579,34.6836,34.5096,34.6836,74720.0
2022-05-27 10:10:00,35.87,35.88,35.76,35.86,60154.0,34.6739,34.6836,34.5676,34.6642,60154.0
2022-05-27 10:20:00,35.88,35.89,35.8,35.81,64348.0,34.6836,34.6932,34.6062,34.6159,64348.0
2022-05-27 10:30:00,35.83,35.87,35.78,35.78,29314.0,34.6352,34.6739,34.5869,34.5869,29314.0
2022-05-27 10:40:00,35.78,35.78,35.68,35.74,42250.0,34.5869,34.5869,34.4902,34.5482,42250.0
2022-05-27 10:50:00,35.74,35.74,35.66,35.66,52116.0,34.5482,34.5482,34.4709,34.4709,52116.0
2022-05-27 11:00:00,35.67,35.72,35.64,35.71,34402.0,34.4806,34.5289,34.4516,34.5192,34402.0
2022-05-27 11:10:00,35.72,35.76,35.7,35.74,46988.0,34.5289,34.5676,34.5096,34.5482,46988.0
2022-05-27 11:20:00,35.74,35.81,35.71,35.74,26654.0,34.5482,34.6159,34.5192,34.5482,26654.0
2022-05-27 11:30:00,35.74,35.77,35.72,35.77,32894.0,34.5482,34.5772,34.5289,34.5772,32894.0
2022-05-27 11:40:00,35.77,35.83,35.77,35.8,20652.0,34.5772,34.6352,34.5772,34.6062,20652.0
2022-05-27 11:50:00,35.81,35.84,35.8,35.81,23160.0,34.6159,34.6449,34.6062,34.6159,23160.0
2022-05-27 12:00:00,35.81,35.85,35.81,35.83,59382.0,34.6159,34.6546,34.6159,34.6352,59382.0
2022-05-27 12:10:00,35.83,35.85,35.74,35.8,33768.0,34.6352,34.6546,34.5482,34.6062,33768.0
2022-05-27 12:20:00,35.79,35.8,35.77,35.78,12624.0,34.5966,34.6062,34.5772,34.5869,12624.0
2022-05-27 12:30:00,35.77,35.81,35.77,35.8,29964.0,34.5772,34.6159,34.5772,34.6062,29964.0
2022-05-27 12:40:00,35.81,35.81,35.75,35.76,13608.0,34.6159,34.6159,34.5579,34.5676,13608.0
2022-05-27 12:50:00,35.76,35.81,35.74,35.77,22766.0,34.5676,34.6159,34.5482,34.5772,22766.0
2022-05-27 13:00:00,35.77,35.8,35.76,35.79,20552.0,34.5772,34.6062,34.5676,34.5966,20552.0
2022-05-27 13:10:00,35.78,35.79,35.74,35.77,14830.0,34.5869,34.5966,34.5482,34.5772,14830.0
2022-05-27 13:20:00,35.77,35.77,35.7,35.74,18924.0,34.5772,34.5772,34.5096,34.5482,18924.0
2022-05-27 13:30:00,35.73,35.76,35.73,35.73,16298.0,34.5386,34.5676,34.5386,34.5386,16298.0
2022-05-27 13:40:00,35.72,35.73,35.67,35.7,40962.0,34.5289,34.5386,34.4806,34.5096,40962.0
2022-05-27 13:50:00,35.69,35.7,35.66,35.7,39308.0,34.4999,34.5096,34.4709,34.5096,39308.0
2022-05-27 14:00:00,35.69,35.72,35.68,35.71,38896.0,34.4999,34.5289,34.4902,34.5192,38896.0
2022-05-27 14:10:00,35.72,35.74,35.68,35.72,54890.0,34.5289,34.5482,34.4902,34.5289,54890.0
2022-05-27 14:20:00,35.72,35.73,35.69,35.72,70298.0,34.5289,34.5386,34.4999,34.5289,70298.0
2022-05-27 14:30:00,35.72,35.74,35.69,35.73,58734.0,34.5289,34.5482,34.4999,34.5386,58734.0
2022-05-27 14:40:00,35.72,35.72,35.68,35.7,81192.0,34.5289,34.5289,34.4902,34.5096,81192.0
2022-05-27 14:50:00,35.69,35.73,35.69,35.7,83652.0,34.4999,34.5386,34.4999,34.5096,83652.0
2022-05-27 15:00:00,35.71,35.78,35.71,35.77,204320.0,34.5192,34.5869,34.5192,34.5772,204320.0
2022-05-27 15:10:00,35.77,35.77,35.6,35.67,613880.0,34.5772,34.5772,34.4129,34.4806,613880.0
2022-05-27 15:20:00,35.67,35.71,35.66,35.67,490798.0,34.4806,34.5192,34.4709,34.4806,490798.0
2022-05-27 15:30:00,35.67,35.71,35.64,35.66,223472.0,34.4806,34.5192,34.4516,34.4709,223472.0
2022-05-27 15:40:00,35.66,35.73,35.65,35.7,311022.0,34.4709,34.5386,34.4612,34.5096,311022.0
2022-05-27 15:50:00,35.71,35.74,35.66,35.67,1455010.0,34.5192,34.5482,34.4709,34.4806,1455010.0
2022-05-31 09:30:00,35.45,35.46,35.08,35.18,185530.0,34.2679,34.2776,33.9102,34.0069,185530.0
2022-05-31 09:40:00,35.18,35.18,34.99,35.02,89764.0,34.0069,34.0069,33.8232,33.8522,89764.0
2022-05-31 09:50:00,35.03,35.24,35.01,35.24,62268.0,33.8619,34.0649,33.8426,34.0649,62268.0
2022-05-31 10:00:00,35.23,35.27,35.17,35.19,105368.0,34.0552,34.0939,33.9972,34.0166,105368.0
2022-05-31 10:10:00,35.19,35.35,35.19,35.35,118812.0,34.0166,34.1712,34.0166,34.1712,118812.0
2022-05-31 10:20:00,35.35,35.43,35.33,35.33,78430.0,34.1712,34.2486,34.1519,34.1519,78430.0
2022-05-31 10:30:00,35.34,35.42,35.32,35.38,105554.0,34.1616,34.2389,34.1422,34.2002,105554.0
2022-05-31 10:40:00,35.38,35.43,35.34,35.34,137268.0,34.2002,34.2486,34.1616,34.1616,137268.0
2022-05-31 10:50:00,35.35,35.43,35.35,35.4,97848.0,34.1712,34.2486,34.1712,34.2196,97848.0
2022-05-31 11:00:00,35.38,35.44,35.31,35.34,59830.0,34.2002,34.2582,34.1326,34.1616,59830.0
2022-05-31 11:10:00,35.32,35.36,35.29,35.3,61354.0,34.1422,34.1809,34.1132,34.1229,61354.0
2022-05-31 11:20:00,35.3,35.32,35.27,35.27,57452.0,34.1229,34.1422,34.0939,34.0939,57452.0
2022-05-31 11:30:00,35.24,35.37,35.23,35.36,46930.0,34.0649,34.1906,34.0552,34.1809,46930.0
2022-05-31 11:40:00,35.36,35.36,35.31,35.34,90088.0,34.1809,34.1809,34.1326,34.1616,90088.0
2022-05-31 11:50:00,35.33,35.42,35.33,35.39,153864.0,34.1519,34.2389,34.1519,34.2099,153864.0
2022-05-31 12:00:00,35.39,35.47,35.38,35.4,165350.0,34.2099,34.2872,34.2002,34.2196,165350.0
2022-05-31 12:10:00,35.39,35.4,35.29,35.31,82482.0,34.2099,34.2196,34.1132,34.1326,82482.0
2022-05-31 12:20:00,35.33,35.33,35.25,35.29,53526.0,34.1519,34.1519,34.0746,34.1132,53526.0
2022-05-31 12:30:00,35.3,35.38,35.29,35.37,83392.0,34.1229,34.2002,34.1132,34.1906,83392.0
2022-05-31 12:40:00,35.37,35.43,35.36,35.39,84316.0,34.1906,34.2486,34.1809,34.2099,84316.0
2022-05-31 12:50:00,35.39,35.46,35.38,35.43,67200.0,34.2099,34.2776,34.2002,34.2486,67200.0
2022-05-31 13:00:00,35.42,35.47,35.35,35.46,83440.0,34.2389,34.2872,34.1712,34.2776,83440.0
2022-05-31 13:10:00,35.46,35.48,35.31,35.34,71268.0,34.2776,34.2969,34.1326,34.1616,71268.0
2022-05-31 13:20:00,35.34,35.4,35.32,35.38,58912.0,34.1616,34.2196,34.1422,34.2002,58912.0
2022-05-31 13:30:00,35.38,35.52,35.37,35.49,81558.0,34.2002,34.3356,34.1906,34.3066,81558.0
2022-05-31 13:40:00,35.49,35.59,35.49,35.58,45500.0,34.3066,34.4032,34.3066,34.3936,45500.0
2022-05-31 13:50:00,35.59,35.71,35.59,35.71,54482.0,34.4032,34.5192,34.4032,34.5192,54482.0
2022-05-31 14:00:00,35.71,35.72,35.62,35.68,62716.0,34.5192,34.5289,34.4322,34.4902,62716.0
2022-05-31 14:10:00,35.69,35.7,35.63,35.66,83162.0,34.4999,34.5096,34.4419,34.4709,83162.0
2022-05-31 14:20:00,35.66,35.68,35.6,35.63,93966.0,34.4709,34.4902,34.4129,34.4419,93966.0
2022-05-31 14:30:00,35.63,35.63,35.56,35.58,122948.0,34.4419,34.4419,34.3742,34.3936,122948.0
2022-05-31 14:40:00,35.58,35.58,35.39,35.42,81030.0,34.3936,34.3936,34.2099,34.2389,81030.0
2022-05-31 14:50:00,35.42,35.44,35.34,35.37,113574.0,34.2389,34.2582,34.1616,34.1906,113574.0
2022-05-31 15:00:00,35.37,35.41,35.31,35.4,161568.0,34.1906,34.2292,34.1326,34.2196,161568.0
2022-05-31 15:10:00,35.39,35.49,35.34,35.41,183478.0,34.2099,34.3066,34.1616,34.2292,183478.0
2022-05-31 15:20:00,35.42,35.58,35.41,35.57,149078.0,34.2389,34.3936,34.2292,34.3839,149078.0
2022-05-31 15:30:00,35.58,35.69,35.58,35.63,140488.0,34.3936,34.4999,34.3936,34.4419,140488.0
2022-05-31 15:40:00,35.63,35.66,35.59,35.62,241056.0,34.4419,34.4709,34.4032,34.4322,241056.0
2022-05-31 15:50:00,35.62,35.72,35.42,35.44,777482.0,34.4322,34.5289,34.2389,34.2582,777482.0
2022-06-01 09:30:00,35.5,35.62,35.21,35.23,144972.0,34.3162,34.4322,34.0359,34.0552,144972.0
2022-06-01 09:40:00,35.26,35.32,35.12,35.16,39608.0,34.0842,34.1422,33.9489,33.9876,39608.0
2022-06-01 09:50:00,35.16,35.31,35.16,35.27,77012.0,33.9876,34.1326,33.9876,34.0939,77012.0
2022-06-01 10:00:00,35.27,35.29,35.05,35.07,51006.0,34.0939,34.1132,33.8812,33.9006,51006.0
2022-06-01 10:10:00,35.1,35.1,34.89,34.9,54154.0,33.9296,33.9296,33.7266,33.7362,54154.0
2022-06-01 10:20:00,34.9,34.93,34.82,34.84,65418.0,33.7362,33.7652,33.6589,33.6782,65418.0
2022-06-01 10:30:00,34.83,34.88,34.77,34.83,58354.0,33.6686,33.7169,33.6106,33.6686,58354.0
2022-06-01 10:40:00,34.84,34.85,34.75,34.75,40986.0,33.6782,33.6879,33.5912,33.5912,40986.0
2022-06-01 10:50:00,34.76,34.83,34.74,34.8,35072.0,33.6009,33.6686,33.5816,33.6396,35072.0
2022-06-01 11:00:00,34.79,34.8,34.71,34.71,40796.0,33.6299,33.6396,33.5526,33.5526,40796.0
2022-06-01 11:10:00,34.71,34.75,34.65,34.67,43688.0,33.5526,33.5912,33.4946,33.5139,43688.0
2022-06-01 11:20:00,34.67,34.67,34.56,34.61,105316.0,33.5139,33.5139,33.4076,33.4559,105316.0
2022-06-01 11:30:00,34.62,34.67,34.56,34.6,92358.0,33.4656,33.5139,33.4076,33.4462,92358.0
2022-06-01 11:40:00,34.59,34.59,34.46,34.49,43670.0,33.4366,33.4366,33.3109,33.3399,43670.0
2022-06-01 11:50:00,34.49,34.56,34.48,34.49,57572.0,33.3399,33.4076,33.3302,33.3399,57572.0
2022-06-01 12:00:00,34.5,34.54,34.47,34.51,56528.0,33.3496,33.3882,33.3206,33.3592,56528.0
2022-06-01 12:10:00,34.5,34.55,34.47,34.53,87108.0,33.3496,33.3979,33.3206,33.3786,87108.0
2022-06-01 12:20:00,34.52,34.59,34.52,34.58,105736.0,33.3689,33.4366,33.3689,33.4269,105736.0
2022-06-01 12:30:00,34.58,34.71,34.58,34.71,48770.0,33.4269,33.5526,33.4269,33.5526,48770.0
2022-06-01 12:40:00,34.71,34.75,34.67,34.69,54400.0,33.5526,33.5912,33.5139,33.5332,54400.0
2022-06-01 12:50:00,34.69,34.76,34.66,34.75,116642.0,33.5332,33.6009,33.5042,33.5912,116642.0
2022-06-01 13:00:00,34.74,34.76,34.7,34.74,70128.0,33.5816,33.6009,33.5429,33.5816,70128.0
2022-06-01 13:10:00,34.74,34.81,34.73,34.81,72488.0,33.5816,33.6492,33.5719,33.6492,72488.0
2022-06-01 13:20:00,34.8,34.85,34.77,34.77,77108.0,33.6396,33.6879,33.6106,33.6106,77108.0
2022-06-01 13:30:00,34.77,34.83,34.73,34.8,53096.0,33.6106,33.6686,33.5719,33.6396,53096.0
2022-06-01 13:40:00,34.8,34.85,34.79,34.81,40606.0,33.6396,33.6879,33.6299,33.6492,40606.0
2022-06-01 13:50:00,34.82,34.84,34.76,34.8,54774.0,33.6589,33.6782,33.6009,33.6396,54774.0
2022-06-01 14:00:00,34.79,34.83,34.77,34.81,39568.0,33.6299,33.6686,33.6106,33.6492,39568.0
2022-06-01 14:10:00,34.81,34.81,34.71,34.73,64104.0,33.6492,33.6492,33.5526,33.5719,64104.0
2022-06-01 14:20:00,34.73,34.89,34.71,34.84,245320.0,33.5719,33.7266,33.5526,33.6782,245320.0
2022-06-01 14:30:00,34.85,34.89,34.83,34.83,157036.0,33.6879,33.7266,33.6686,33.6686,157036.0
2022-06-01 14:40:00,34.82,34.88,34.81,34.82,87352.0,33.6589,33.7169,33.6492,33.6589,87352.0
2022-06-01 14:50:00,34.82,34.82,34.76,34.79,59600.0,33.6589,33.6589,33.6009,33.6299,59600.0
2022-06-01 15:00:00,34.79,34.81,34.74,34.78,73380.0,33.6299,33.6492,33.5816,33.6202,73380.0
2022-06-01 15:10:00,34.77,34.85,34.76,34.82,106612.0,33.6106,33.6879,33.6009,33.6589,106612.0
2022-06-01 15:20:00,34.81,34.82,34.74,34.77,102666.0,33.6492,33.6589,33.5816,33.6106,102666.0
2022-06-01 15:30:00,34.77,34.79,34.72,34.74,173892.0,33.6106,33.6299,33.5622,33.5816,173892.0
2022-06-01 15:40:00,34.74,34.77,34.69,34.73,274006.0,33.5816,33.6106,33.5332,33.5719,274006.0
2022-06-01 15:50:00,34.73,34.77,34.62,34.63,553138.0,33.5719,33.6106,33.4656,33.4752,553138.0
2022-06-02 09:30:00,34.74,34.95,34.57,34.95,105264.0,33.5816,33.7846,33.4172,33.7846,105264.0
2022-06-02 09:40:00,34.93,35.07,34.82,35.07,64242.0,33.7652,33.9006,33.6589,33.9006,64242.0
2022-06-02 09:50:00,35.07,35.07,34.9,34.96,52156.0,33.9006,33.9006,33.7362,33.7942,52156.0
2022-06-02 10:00:00,34.95,35.03,34.92,35.01,46012.0,33.7846,33.8619,33.7556,33.8426,46012.0
2022-06-02 10:10:00,35.02,35.22,35.02,35.03,49700.0,33.8522,34.0456,33.8522,33.8619,49700.0
2022-06-02 10:20:00,35.05,35.07,34.83,34.87,64964.0,33.8812,33.9006,33.6686,33.7072,64964.0
2022-06-02 10:30:00,34.87,34.99,34.85,34.97,43098.0,33.7072,33.8232,33.6879,33.8039,43098.0
2022-06-02 10:40:00,34.97,34.99,34.9,34.96,50950.0,33.8039,33.8232,33.7362,33.7942,50950.0
2022-06-02 10:50:00,34.94,35.07,34.92,35.06,63390.0,33.7749,33.9006,33.7556,33.8909,63390.0
2022-06-02 11:00:00,35.06,35.16,35.03,35.15,39878.0,33.8909,33.9876,33.8619,33.9779,39878.0
2022-06-02 11:10:00,35.16,35.26,35.16,35.24,50784.0,33.9876,34.0842,33.9876,34.0649,50784.0
2022-06-02 11:20:00,35.24,35.29,35.2,35.22,45634.0,34.0649,34.1132,34.0262,34.0456,45634.0
2022-06-02 11:30:00,35.21,35.21,35.16,35.19,54578.0,34.0359,34.0359,33.9876,34.0166,54578.0
2022-06-02 11:40:00,35.2,35.32,35.19,35.32,81976.0,34.0262,34.1422,34.0166,34.1422,81976.0
2022-06-02 11:50:00,35.31,35.37,35.28,35.29,38202.0,34.1326,34.1906,34.1036,34.1132,38202.0
2022-06-02 12:00:00,35.29,35.31,35.25,35.29,45006.0,34.1132,34.1326,34.0746,34.1132,45006.0
2022-06-02 12:10:00,35.29,35.33,35.29,35.32,25846.0,34.1132,34.1519,34.1132,34.1422,25846.0
2022-06-02 12:20:00,35.3,35.41,35.3,35.41,18188.0,34.1229,34.2292,34.1229,34.2292,18188.0
2022-06-02 12:30:00,35.41,35.45,35.37,35.45,44870.0,34.2292,34.2679,34.1906,34.2679,44870.0
2022-06-02 12:40:00,35.46,35.46,35.38,35.41,28954.0,34.2776,34.2776,34.2002,34.2292,28954.0
2022-06-02 12:50:00,35.41,35.45,35.38,35.41,26372.0,34.2292,34.2679,34.2002,34.2292,26372.0
2022-06-02 13:00:00,35.41,35.46,35.4,35.44,31156.0,34.2292,34.2776,34.2196,34.2582,31156.0
2022-06-02 13:10:00,35.44,35.47,35.38,35.47,59576.0,34.2582,34.2872,34.2002,34.2872,59576.0
2022-06-02 13:20:00,35.47,35.5,35.43,35.46,41668.0,34.2872,34.3162,34.2486,34.2776,41668.0
2022-06-02 13:30:00,35.48,35.52,35.47,35.51,29746.0,34.2969,34.3356,34.2872,34.3259,29746.0
2022-06-02 13:40:00,35.51,35.58,35.48,35.57,32608.0,34.3259,34.3936,34.2969,34.3839,32608.0
2022-06-02 13:50:00,35.6,35.6,35.55,35.6,30908.0,34.4129,34.4129,34.3646,34.4129,30908.0
2022-06-02 14:00:00,35.6,35.67,35.59,35.67,41978.0,34.4129,34.4806,34.4032,34.4806,41978.0
2022-06-02 14:10:00,35.67,35.73,35.66,35.72,36912.0,34.4806,34.5386,34.4709,34.5289,36912.0
2022-06-02 14:20:00,35.71,35.72,35.67,35.69,28636.0,34.5192,34.5289,34.4806,34.4999,28636.0
2022-06-02 14:30:00,35.7,35.74,35.7,35.74,29528.0,34.5096,34.5482,34.5096,34.5482,29528.0
2022-06-02 14:40:00,35.74,35.76,35.71,35.73,41142.0,34.5482,34.5676,34.5192,34.5386,41142.0
2022-06-02 14:50:00,35.73,35.75,35.67,35.67,40524.0,34.5386,34.5579,34.4806,34.4806,40524.0
2022-06-02 15:00:00,35.68,35.83,35.68,35.82,60026.0,34.4902,34.6352,34.4902,34.6256,60026.0
2022-06-02 15:10:00,35.82,35.85,35.81,35.85,59898.0,34.6256,34.6546,34.6159,34.6546,59898.0
2022-06-02 15:20:00,35.85,35.86,35.71,35.74,82398.0,34.6546,34.6642,34.5192,34.5482,82398.0
2022-06-02 15:30:00,35.74,35.82,35.73,35.81,124300.0,34.5482,34.6256,34.5386,34.6159,124300.0
2022-06-02 15:40:00,35.8,35.9,35.8,35.86,177798.0,34.6062,34.7029,34.6062,34.6642,177798.0
2022-06-02 15:50:00,35.86,36.01,35.85,35.99,433932.0,34.6642,34.8092,34.6546,34.7899,433932.0
2022-06-03 09:30:00,35.5,35.56,35.37,35.49,61610.0,34.3162,34.3742,34.1906,34.3066,61610.0
2022-06-03 09:40:00,35.52,35.52,35.33,35.39,23670.0,34.3356,34.3356,34.1519,34.2099,23670.0
2022-06-03 09:50:00,35.37,35.46,35.28,35.44,90798.0,34.1906,34.2776,34.1036,34.2582,90798.0
2022-06-03 10:00:00,35.43,35.52,35.37,35.46,14606.0,34.2486,34.3356,34.1906,34.2776,14606.0
2022-06-03 10:10:00,35.45,35.58,35.35,35.54,53376.0,34.2679,34.3936,34.1712,34.3549,53376.0
2022-06-03 10:20:00,35.54,35.59,35.48,35.51,47724.0,34.3549,34.4032,34.2969,34.3259,47724.0
2022-06-03 10:30:00,35.49,35.54,35.4,35.45,37554.0,34.3066,34.3549,34.2196,34.2679,37554.0
2022-06-03 10:40:00,35.45,35.58,35.41,35.55,40866.0,34.2679,34.3936,34.2292,34.3646,40866.0
2022-06-03 10:50:00,35.56,35.57,35.49,35.5,25254.0,34.3742,34.3839,34.3066,34.3162,25254.0
2022-06-03 11:00:00,35.48,35.5,35.41,35.42,39896.0,34.2969,34.3162,34.2292,34.2389,39896.0
2022-06-03 11:10:00,35.41,35.42,35.35,35.41,23992.0,34.2292,34.2389,34.1712,34.2292,23992.0
2022-06-03 11:20:00,35.4,35.43,35.3,35.35,52110.0,34.2196,34.2486,34.1229,34.1712,52110.0
2022-06-03 11:30:00,35.34,35.44,35.32,35.43,71294.0,34.1616,34.2582,34.1422,34.2486,71294.0
2022-06-03 11:40:00,35.44,35.46,35.35,35.37,53532.0,34.2582,34.2776,34.1712,34.1906,53532.0
2022-06-03 11:50:00,35.36,35.38,35.33,35.36,41784.0,34.1809,34.2002,34.1519,34.1809,41784.0
2022-06-03 12:00:00,35.37,35.46,35.37,35.38,15308.0,34.1906,34.2776,34.1906,34.2002,15308.0
2022-06-03 12:10:00,35.39,35.45,35.38,35.38,22578.0,34.2099,34.2679,34.2002,34.2002,22578.0
2022-06-03 12:20:00,35.36,35.48,35.34,35.47,36218.0,34.1809,34.2969,34.1616,34.2872,36218.0
2022-06-03 12:30:00,35.46,35.5,35.42,35.49,15058.0,34.2776,34.3162,34.2389,34.3066,15058.0
2022-06-03 12:40:00,35.49,35.52,35.45,35.49,13082.0,34.3066,34.3356,34.2679,34.3066,13082.0
2022-06-03 12:50:00,35.49,35.57,35.46,35.57,18126.0,34.3066,34.3839,34.2776,34.3839,18126.0
2022-06-03 13:00:00,35.56,35.66,35.56,35.6,23130.0,34.3742,34.4709,34.3742,34.4129,23130.0
2022-06-03 13:10:00,35.6,35.62,35.49,35.5,27622.0,34.4129,34.4322,34.3066,34.3162,27622.0
2022-06-03 13:20:00,35.51,35.59,35.5,35.58,21796.0,34.3259,34.4032,34.3162,34.3936,21796.0
2022-06-03 13:30:00,35.57,35.57,35.52,35.55,27906.0,34.3839,34.3839,34.3356,34.3646,27906.0
2022-06-03 13:40:00,35.54,35.54,35.45,35.52,24922.0,34.3549,34.3549,34.2679,34.3356,24922.0
2022-06-03 13:50:00,35.52,35.54,35.49,35.49,34010.0,34.3356,34.3549,34.3066,34.3066,34010.0
2022-06-03 14:00:00,35.49,35.52,35.47,35.51,32364.0,34.3066,34.3356,34.2872,34.3259,32364.0
2022-06-03 14:10:00,35.52,35.56,35.5,35.55,43648.0,34.3356,34.3742,34.3162,34.3646,43648.0
2022-06-03 14:20:00,35.55,35.59,35.51,35.58,62328.0,34.3646,34.4032,34.3259,34.3936,62328.0
2022-06-03 14:30:00,35.58,35.58,35.46,35.48,103248.0,34.3936,34.3936,34.2776,34.2969,103248.0
2022-06-03 14:40:00,35.47,35.52,35.46,35.51,31558.0,34.2872,34.3356,34.2776,34.3259,31558.0
2022-06-03 14:50:00,35.51,35.54,35.49,35.52,24542.0,34.3259,34.3549,34.3066,34.3356,24542.0
2022-06-03 15:00:00,35.54,35.54,35.45,35.46,55662.0,34.3549,34.3549,34.2679,34.2776,55662.0
2022-06-03 15:10:00,35.47,35.49,35.41,35.44,59184.0,34.2872,34.3066,34.2292,34.2582,59184.0
2022-06-03 15:20:00,35.44,35.52,35.42,35.52,58384.0,34.2582,34.3356,34.2389,34.3356,58384.0
2022-06-03 15:30:00,35.51,35.54,35.46,35.49,106574.0,34.3259,34.3549,34.2776,34.3066,106574.0
2022-06-03 15:40:00,35.49,35.51,35.42,35.46,143184.0,34.3066,34.3259,34.2389,34.2776,143184.0
2022-06-03 15:50:00,35.45,35.5,35.4,35.44,628084.0,34.2679,34.3162,34.2196,34.2582,628084.0
2022-06-06 09:30:00,35.8,35.82,35.67,35.78,69710.0,34.6062,34.6256,34.4806,34.5869,69710.0
2022-06-06 09:40:00,35.8,35.85,35.77,35.84,72912.0,34.6062,34.6546,34.5772,34.6449,72912.0
2022-06-06 09:50:00,35.85,35.99,35.82,35.98,85228.0,34.6546,34.7899,34.6256,34.7802,85228.0
2022-06-06 10:00:00,35.99,36.18,35.99,36.17,66264.0,34.7899,34.9736,34.7899,34.9639,66264.0
2022-06-06 10:10:00,36.17,36.22,36.07,36.1,49626.0,34.9639,35.0122,34.8672,34.8962,49626.0
2022-06-06 10:20:00,36.1,36.17,36.08,36.13,57010.0,34.8962,34.9639,34.8769,34.9252,57010.0
2022-06-06 10:30:00,36.14,36.15,36.1,36.1,42870.0,34.9349,34.9446,34.8962,34.8962,42870.0
2022-06-06 10:40:00,36.12,36.13,36.07,36.12,39616.0,34.9156,34.9252,34.8672,34.9156,39616.0
2022-06-06 10:50:00,36.12,36.15,36.07,36.14,26946.0,34.9156,34.9446,34.8672,34.9349,26946.0
2022-06-06 11:00:00,36.17,36.2,36.13,36.15,38802.0,34.9639,34.9929,34.9252,34.9446,38802.0
2022-06-06 11:10:00,36.15,36.16,35.98,35.98,48016.0,34.9446,34.9542,34.7802,34.7802,48016.0
2022-06-06 11:20:00,35.98,36.08,35.98,36.05,29564.0,34.7802,34.8769,34.7802,34.8479,29564.0
2022-06-06 11:30:00,36.05,36.07,35.97,35.97,39930.0,34.8479,34.8672,34.7706,34.7706,39930.0
2022-06-06 11:40:00,35.97,35.99,35.92,35.93,41110.0,34.7706,34.7899,34.7222,34.7319,41110.0
2022-06-06 11:50:00,35.91,35.94,35.89,35.89,33230.0,34.7126,34.7416,34.6932,34.6932,33230.0
2022-06-06 12:00:00,35.88,35.88,35.74,35.76,47392.0,34.6836,34.6836,34.5482,34.5676,47392.0
2022-06-06 12:10:00,35.76,35.79,35.73,35.74,29454.0,34.5676,34.5966,34.5386,34.5482,29454.0
2022-06-06 12:20:00,35.74,35.76,35.69,35.7,20632.0,34.5482,34.5676,34.4999,34.5096,20632.0
2022-06-06 12:30:00,35.69,35.73,35.66,35.71,47742.0,34.4999,34.5386,34.4709,34.5192,47742.0
2022-06-06 12:40:00,35.72,35.74,35.69,35.71,42484.0,34.5289,34.5482,34.4999,34.5192,42484.0
2022-06-06 12:50:00,35.7,35.73,35.67,35.72,51202.0,34.5096,34.5386,34.4806,34.5289,51202.0
2022-06-06 13:00:00,35.71,35.71,35.64,35.66,51606.0,34.5192,34.5192,34.4516,34.4709,51606.0
2022-06-06 13:10:00,35.66,35.71,35.63,35.71,179652.0,34.4709,34.5192,34.4419,34.5192,179652.0
2022-06-06 13:20:00,35.7,35.8,35.67,35.8,59338.0,34.5096,34.6062,34.4806,34.6062,59338.0
2022-06-06 13:30:00,35.79,35.84,35.78,35.81,29648.0,34.5966,34.6449,34.5869,34.6159,29648.0
2022-06-06 13:40:00,35.8,35.86,35.8,35.82,15448.0,34.6062,34.6642,34.6062,34.6256,15448.0
2022-06-06 13:50:00,35.83,35.87,35.83,35.87,22330.0,34.6352,34.6739,34.6352,34.6739,22330.0
2022-06-06 14:00:00,35.86,35.86,35.79,35.81,21886.0,34.6642,34.6642,34.5966,34.6159,21886.0
2022-06-06 14:10:00,35.82,35.83,35.78,35.8,32524.0,34.6256,34.6352,34.5869,34.6062,32524.0
2022-06-06 14:20:00,35.79,35.8,35.66,35.69,23536.0,34.5966,34.6062,34.4709,34.4999,23536.0
2022-06-06 14:30:00,35.68,35.71,35.67,35.68,14884.0,34.4902,34.5192,34.4806,34.4902,14884.0
2022-06-06 14:40:00,35.69,35.71,35.67,35.68,21810.0,34.4999,34.5192,34.4806,34.4902,21810.0
2022-06-06 14:50:00,35.67,35.71,35.6,35.68,32668.0,34.4806,34.5192,34.4129,34.4902,32668.0
2022-06-06 15:00:00,35.68,35.7,35.62,35.63,28760.0,34.4902,34.5096,34.4322,34.4419,28760.0
2022-06-06 15:10:00,35.62,35.66,35.6,35.6,30888.0,34.4322,34.4709,34.4129,34.4129,30888.0
2022-06-06 15:20:00,35.59,35.63,35.57,35.62,34024.0,34.4032,34.4419,34.3839,34.4322,34024.0
2022-06-06 15:30:00,35.6,35.63,35.55,35.57,63618.0,34.4129,34.4419,34.3646,34.3839,63618.0
2022-06-06 15:40:00,35.57,35.65,35.54,35.59,174160.0,34.3839,34.4612,34.3549,34.4032,174160.0
2022-06-06 15:50:00,35.6,35.7,35.6,35.63,237720.0,34.4129,34.5096,34.4129,34.4419,237720.0
2022-06-07 09:30:00,35.3,35.47,35.19,35.29,78130.0,34.1229,34.2872,34.0166,34.1132,78130.0
2022-06-07 09:40:00,35.3,35.35,35.25,35.29,36648.0,34.1229,34.1712,34.0746,34.1132,36648.0
2022-06-07 09:50:00,35.3,35.38,35.28,35.28,28316.0,34.1229,34.2002,34.1036,34.1036,28316.0
2022-06-07 10:00:00,35.26,35.3,35.24,35.27,53384.0,34.0842,34.1229,34.0649,34.0939,53384.0
2022-06-07 10:10:00,35.25,35.26,35.16,35.22,29878.0,34.0746,34.0842,33.9876,34.0456,29878.0
2022-06-07 10:20:00,35.22,35.43,35.22,35.39,33302.0,34.0456,34.2486,34.0456,34.2099,33302.0
2022-06-07 10:30:00,35.4,35.56,35.37,35.55,42592.0,34.2196,34.3742,34.1906,34.3646,42592.0
2022-06-07 10:40:00,35.55,35.63,35.51,35.6,76816.0,34.3646,34.4419,34.3259,34.4129,76816.0
2022-06-07 10:50:00,35.6,35.63,35.59,35.62,40064.0,34.4129,34.4419,34.4032,34.4322,40064.0
2022-06-07 11:00:00,35.63,35.67,35.6,35.63,26260.0,34.4419,34.4806,34.4129,34.4419,26260.0
2022-06-07 11:10:00,35.63,35.65,35.59,35.6,33798.0,34.4419,34.4612,34.4032,34.4129,33798.0
2022-06-07 11:20:00,35.61,35.61,35.52,35.53,18404.0,34.4226,34.4226,34.3356,34.3452,18404.0
2022-06-07 11:30:00,35.53,35.53,35.47,35.52,12798.0,34.3452,34.3452,34.2872,34.3356,12798.0
2022-06-07 11:40:00,35.51,35.52,35.42,35.42,14508.0,34.3259,34.3356,34.2389,34.2389,14508.0
2022-06-07 11:50:00,35.42,35.45,35.39,35.43,25508.0,34.2389,34.2679,34.2099,34.2486,25508.0
2022-06-07 12:00:00,35.44,35.44,35.36,35.4,39510.0,34.2582,34.2582,34.1809,34.2196,39510.0
2022-06-07 12:10:00,35.4,35.43,35.36,35.36,14360.0,34.2196,34.2486,34.1809,34.1809,14360.0
2022-06-07 12:20:00,35.36,35.38,35.34,35.37,40386.0,34.1809,34.2002,34.1616,34.1906,40386.0
2022-06-07 12:30:00,35.37,35.42,35.34,35.42,54030.0,34.1906,34.2389,34.1616,34.2389,54030.0
2022-06-07 12:40:00,35.42,35.49,35.41,35.48,27746.0,34.2389,34.3066,34.2292,34.2969,27746.0
2022-06-07 12:50:00,35.49,35.52,35.46,35.49,47726.0,34.3066,34.3356,34.2776,34.3066,47726.0
2022-06-07 13:00:00,35.49,35.55,35.46,35.55,17242.0,34.3066,34.3646,34.2776,34.3646,17242.0
2022-06-07 13:10:00,35.56,35.62,35.52,35.62,21150.0,34.3742,34.4322,34.3356,34.4322,21150.0
2022-06-07 13:20:00,35.61,35.65,35.6,35.63,28292.0,34.4226,34.4612,34.4129,34.4419,28292.0
2022-06-07 13:30:00,35.65,35.66,35.61,35.62,21960.0,34.4612,34.4709,34.4226,34.4322,21960.0
2022-06-07 13:40:00,35.64,35.66,35.62,35.63,21410.0,34.4516,34.4709,34.4322,34.4419,21410.0
2022-06-07 13:50:00,35.63,35.66,35.63,35.63,25576.0,34.4419,34.4709,34.4419,34.4419,25576.0
2022-06-07 14:00:00,35.62,35.71,35.62,35.71,14874.0,34.4322,34.5192,34.4322,34.5192,14874.0
2022-06-07 14:10:00,35.73,35.75,35.7,35.7,13448.0,34.5386,34.5579,34.5096,34.5096,13448.0
2022-06-07 14:20:00,35.7,35.73,35.7,35.7,25696.0,34.5096,34.5386,34.5096,34.5096,25696.0
2022-06-07 14:30:00,35.7,35.74,35.68,35.7,37446.0,34.5096,34.5482,34.4902,34.5096,37446.0
2022-06-07 14:40:00,35.69,35.7,35.57,35.57,29348.0,34.4999,34.5096,34.3839,34.3839,29348.0
2022-06-07 14:50:00,35.57,35.63,35.57,35.63,20888.0,34.3839,34.4419,34.3839,34.4419,20888.0
2022-06-07 15:00:00,35.63,35.68,35.6,35.66,62404.0,34.4419,34.4902,34.4129,34.4709,62404.0
2022-06-07 15:10:00,35.67,35.68,35.63,35.68,47796.0,34.4806,34.4902,34.4419,34.4902,47796.0
2022-06-07 15:20:00,35.67,35.71,35.66,35.7,30798.0,34.4806,34.5192,34.4709,34.5096,30798.0
2022-06-07 15:30:00,35.7,35.76,35.69,35.74,62928.0,34.5096,34.5676,34.4999,34.5482,62928.0
2022-06-07 15:40:00,35.74,35.75,35.73,35.74,98454.0,34.5482,34.5579,34.5386,34.5482,98454.0
2022-06-07 15:50:00,35.74,35.83,35.73,35.79,227296.0,34.5482,34.6352,34.5386,34.5966,227296.0
2022-06-08 09:30:00,35.52,35.54,35.31,35.4,118036.0,34.3356,34.3549,34.1326,34.2196,118036.0
2022-06-08 09:40:00,35.38,35.62,35.32,35.56,50744.0,34.2002,34.4322,34.1422,34.3742,50744.0
2022-06-08 09:50:00,35.56,35.6,35.54,35.58,36232.0,34.3742,34.4129,34.3549,34.3936,36232.0
2022-06-08 10:00:00,35.57,35.6,35.55,35.6,30754.0,34.3839,34.4129,34.3646,34.4129,30754.0
2022-06-08 10:10:00,35.6,35.6,35.38,35.43,60710.0,34.4129,34.4129,34.2002,34.2486,60710.0
2022-06-08 10:20:00,35.43,35.56,35.43,35.53,33856.0,34.2486,34.3742,34.2486,34.3452,33856.0
2022-06-08 10:30:00,35.53,35.58,35.52,35.54,26464.0,34.3452,34.3936,34.3356,34.3549,26464.0
2022-06-08 10:40:00,35.54,35.57,35.5,35.55,27230.0,34.3549,34.3839,34.3162,34.3646,27230.0
2022-06-08 10:50:00,35.56,35.58,35.49,35.51,41142.0,34.3742,34.3936,34.3066,34.3259,41142.0
2022-06-08 11:00:00,35.52,35.54,35.49,35.52,45252.0,34.3356,34.3549,34.3066,34.3356,45252.0
2022-06-08 11:10:00,35.51,35.7,35.51,35.69,35668.0,34.3259,34.5096,34.3259,34.4999,35668.0
2022-06-08 11:20:00,35.69,35.69,35.63,35.67,23836.0,34.4999,34.4999,34.4419,34.4806,23836.0
2022-06-08 11:30:00,35.66,35.71,35.66,35.68,20388.0,34.4709,34.5192,34.4709,34.4902,20388.0
2022-06-08 11:40:00,35.7,35.71,35.65,35.67,27346.0,34.5096,34.5192,34.4612,34.4806,27346.0
2022-06-08 11:50:00,35.66,35.69,35.63,35.64,16212.0,34.4709,34.4999,34.4419,34.4516,16212.0
2022-06-08 12:00:00,35.63,35.67,35.56,35.58,58710.0,34.4419,34.4806,34.3742,34.3936,58710.0
2022-06-08 12:10:00,35.58,35.6,35.54,35.56,14248.0,34.3936,34.4129,34.3549,34.3742,14248.0
2022-06-08 12:20:00,35.56,35.56,35.46,35.48,13696.0,34.3742,34.3742,34.2776,34.2969,13696.0
2022-06-08 12:30:00,35.48,35.49,35.39,35.39,21882.0,34.2969,34.3066,34.2099,34.2099,21882.0
2022-06-08 12:40:00,35.38,35.39,35.3,35.34,21970.0,34.2002,34.2099,34.1229,34.1616,21970.0
2022-06-08 12:50:00,35.35,35.38,35.33,35.36,21116.0,34.1712,34.2002,34.1519,34.1809,21116.0
2022-06-08 13:00:00,35.38,35.38,35.33,35.38,24738.0,34.2002,34.2002,34.1519,34.2002,24738.0
2022-06-08 13:10:00,35.38,35.38,35.32,35.35,30776.0,34.2002,34.2002,34.1422,34.1712,30776.0
2022-06-08 13:20:00,35.35,35.35,35.29,35.29,23706.0,34.1712,34.1712,34.1132,34.1132,23706.0
2022-06-08 13:30:00,35.29,35.29,35.2,35.22,28692.0,34.1132,34.1132,34.0262,34.0456,28692.0
2022-06-08 13:40:00,35.21,35.31,35.21,35.29,36830.0,34.0359,34.1326,34.0359,34.1132,36830.0
2022-06-08 13:50:00,35.29,35.31,35.24,35.27,34588.0,34.1132,34.1326,34.0649,34.0939,34588.0
2022-06-08 14:00:00,35.28,35.32,35.27,35.31,29066.0,34.1036,34.1422,34.0939,34.1326,29066.0
2022-06-08 14:10:00,35.3,35.3,35.24,35.25,20492.0,34.1229,34.1229,34.0649,34.0746,20492.0
2022-06-08 14:20:00,35.25,35.26,35.17,35.19,31428.0,34.0746,34.0842,33.9972,34.0166,31428.0
2022-06-08 14:30:00,35.2,35.22,35.14,35.17,22880.0,34.0262,34.0456,33.9682,33.9972,22880.0
2022-06-08 14:40:00,35.18,35.24,35.18,35.21,29974.0,34.0069,34.0649,34.0069,34.0359,29974.0
2022-06-08 14:50:00,35.21,35.22,35.18,35.19,22366.0,34.0359,34.0456,34.0069,34.0166,22366.0
2022-06-08 15:00:00,35.19,35.21,35.15,35.18,24528.0,34.0166,34.0359,33.9779,34.0069,24528.0
2022-06-08 15:10:00,35.18,35.23,35.17,35.23,32862.0,34.0069,34.0552,33.9972,34.0552,32862.0
2022-06-08 15:20:00,35.23,35.3,35.23,35.28,39272.0,34.0552,34.1229,34.0552,34.1036,39272.0
2022-06-08 15:30:00,35.29,35.35,35.26,35.32,92672.0,34.1132,34.1712,34.0842,34.1422,92672.0
2022-06-08 15:40:00,35.31,35.33,35.2,35.2,110484.0,34.1326,34.1519,34.0262,34.0262,110484.0
2022-06-08 15:50:00,35.22,35.29,35.2,35.26,271822.0,34.0456,34.1132,34.0262,34.0842,271822.0
2022-06-09 09:30:00,35.08,35.17,34.97,35.03,60374.0,33.9102,33.9972,33.8039,33.8619,60374.0
2022-06-09 09:40:00,35.04,35.15,34.94,35.11,22656.0,33.8716,33.9779,33.7749,33.9392,22656.0
2022-06-09 09:50:00,35.13,35.24,35.12,35.19,23726.0,33.9586,34.0649,33.9489,34.0166,23726.0
2022-06-09 10:00:00,35.19,35.22,35.07,35.08,19572.0,34.0166,34.0456,33.9006,33.9102,19572.0
2022-06-09 10:10:00,35.04,35.1,34.98,35.08,39102.0,33.8716,33.9296,33.8136,33.9102,39102.0
2022-06-09 10:20:00,35.07,35.12,35.05,35.1,17364.0,33.9006,33.9489,33.8812,33.9296,17364.0
2022-06-09 10:30:00,35.12,35.18,35.07,35.16,31034.0,33.9489,34.0069,33.9006,33.9876,31034.0
2022-06-09 10:40:00,35.17,35.17,35.06,35.1,32744.0,33.9972,33.9972,33.8909,33.9296,32744.0
2022-06-09 10:50:00,35.09,35.1,35.01,35.08,30818.0,33.9199,33.9296,33.8426,33.9102,30818.0
2022-06-09 11:00:00,35.1,35.1,34.98,35.02,36444.0,33.9296,33.9296,33.8136,33.8522,36444.0
2022-06-09 11:10:00,35.03,35.08,35.02,35.06,25234.0,33.8619,33.9102,33.8522,33.8909,25234.0
2022-06-09 11:20:00,35.07,35.12,35.06,35.06,18274.0,33.9006,33.9489,33.8909,33.8909,18274.0
2022-06-09 11:30:00,35.07,35.1,35.02,35.07,45646.0,33.9006,33.9296,33.8522,33.9006,45646.0
2022-06-09 11:40:00,35.09,35.19,35.08,35.08,19024.0,33.9199,34.0166,33.9102,33.9102,19024.0
2022-06-09 11:50:00,35.08,35.16,35.06,35.16,15936.0,33.9102,33.9876,33.8909,33.9876,15936.0
2022-06-09 12:00:00,35.15,35.17,35.09,35.11,12378.0,33.9779,33.9972,33.9199,33.9392,12378.0
2022-06-09 12:10:00,35.1,35.11,35.06,35.11,11026.0,33.9296,33.9392,33.8909,33.9392,11026.0
2022-06-09 12:20:00,35.12,35.2,35.12,35.2,18428.0,33.9489,34.0262,33.9489,34.0262,18428.0
2022-06-09 12:30:00,35.21,35.22,35.16,35.16,46278.0,34.0359,34.0456,33.9876,33.9876,46278.0
2022-06-09 12:40:00,35.17,35.24,35.16,35.2,49868.0,33.9972,34.0649,33.9876,34.0262,49868.0
2022-06-09 12:50:00,35.22,35.3,35.19,35.29,21400.0,34.0456,34.1229,34.0166,34.1132,21400.0
2022-06-09 13:00:00,35.3,35.34,35.27,35.3,17562.0,34.1229,34.1616,34.0939,34.1229,17562.0
2022-06-09 13:10:00,35.31,35.33,35.27,35.29,15674.0,34.1326,34.1519,34.0939,34.1132,15674.0
2022-06-09 13:20:00,35.3,35.3,35.21,35.22,28352.0,34.1229,34.1229,34.0359,34.0456,28352.0
2022-06-09 13:30:00,35.22,35.23,35.16,35.21,35860.0,34.0456,34.0552,33.9876,34.0359,35860.0
2022-06-09 13:40:00,35.21,35.22,35.19,35.22,25240.0,34.0359,34.0456,34.0166,34.0456,25240.0
2022-06-09 13:50:00,35.23,35.29,35.22,35.29,19992.0,34.0552,34.1132,34.0456,34.1132,19992.0
2022-06-09 14:00:00,35.29,35.29,35.22,35.24,26876.0,34.1132,34.1132,34.0456,34.0649,26876.0
2022-06-09 14:10:00,35.23,35.24,35.2,35.22,28654.0,34.0552,34.0649,34.0262,34.0456,28654.0
2022-06-09 14:20:00,35.23,35.24,35.15,35.18,23024.0,34.0552,34.0649,33.9779,34.0069,23024.0
2022-06-09 14:30:00,35.16,35.16,35.08,35.09,21598.0,33.9876,33.9876,33.9102,33.9199,21598.0
2022-06-09 14:40:00,35.08,35.09,35.03,35.04,23478.0,33.9102,33.9199,33.8619,33.8716,23478.0
2022-06-09 14:50:00,35.04,35.05,34.96,34.96,24832.0,33.8716,33.8812,33.7942,33.7942,24832.0
2022-06-09 15:00:00,34.96,34.96,34.84,34.85,34292.0,33.7942,33.7942,33.6782,33.6879,34292.0
2022-06-09 15:10:00,34.85,34.87,34.8,34.86,42912.0,33.6879,33.7072,33.6396,33.6976,42912.0
2022-06-09 15:20:00,34.86,34.92,34.81,34.82,46114.0,33.6976,33.7556,33.6492,33.6589,46114.0
2022-06-09 15:30:00,34.82,34.83,34.78,34.81,60594.0,33.6589,33.6686,33.6202,33.6492,60594.0
2022-06-09 15:40:00,34.81,34.81,34.63,34.65,99662.0,33.6492,33.6492,33.4752,33.4946,99662.0
2022-06-09 15:50:00,34.64,34.68,34.51,34.58,446228.0,33.4849,33.5236,33.3592,33.4269,446228.0
2022-06-10 09:30:00,33.96,33.97,33.72,33.77,129834.0,32.8276,32.8372,32.5956,32.6439,129834.0
2022-06-10 09:40:00,33.75,33.89,33.71,33.84,47966.0,32.6246,32.7599,32.5859,32.7116,47966.0
2022-06-10 09:50:00,33.78,33.8,33.59,33.63,41738.0,32.6536,32.6729,32.4699,32.5086,41738.0
2022-06-10 10:00:00,33.63,33.63,33.46,33.55,43196.0,32.5086,32.5086,32.3443,32.4312,43196.0
2022-06-10 10:10:00,33.54,33.55,33.46,33.49,57300.0,32.4216,32.4312,32.3443,32.3733,57300.0
2022-06-10 10:20:00,33.49,33.5,33.4,33.4,50444.0,32.3733,32.3829,32.2863,32.2863,50444.0
2022-06-10 10:30:00,33.4,33.61,33.4,33.6,42102.0,32.2863,32.4892,32.2863,32.4796,42102.0
2022-06-10 10:40:00,33.59,33.65,33.56,33.65,38530.0,32.4699,32.5279,32.4409,32.5279,38530.0
2022-06-10 10:50:00,33.66,33.7,33.52,33.55,36700.0,32.5376,32.5762,32.4023,32.4312,36700.0
2022-06-10 11:00:00,33.54,33.58,33.51,33.57,46756.0,32.4216,32.4602,32.3926,32.4506,46756.0
2022-06-10 11:10:00,33.57,33.6,33.54,33.58,32700.0,32.4506,32.4796,32.4216,32.4602,32700.0
2022-06-10 11:20:00,33.6,33.63,33.46,33.49,22590.0,32.4796,32.5086,32.3443,32.3733,22590.0
2022-06-10 11:30:00,33.49,33.49,33.45,33.47,16794.0,32.3733,32.3733,32.3346,32.3539,16794.0
2022-06-10 11:40:00,33.48,33.57,33.47,33.49,19478.0,32.3636,32.4506,32.3539,32.3733,19478.0
2022-06-10 11:50:00,33.49,33.62,33.49,33.6,20304.0,32.3733,32.4989,32.3733,32.4796,20304.0
2022-06-10 12:00:00,33.6,33.7,33.59,33.7,42716.0,32.4796,32.5762,32.4699,32.5762,42716.0
2022-06-10 12:10:00,33.69,33.71,33.62,33.63,51362.0,32.5666,32.5859,32.4989,32.5086,51362.0
2022-06-10 12:20:00,33.63,33.72,33.63,33.72,23294.0,32.5086,32.5956,32.5086,32.5956,23294.0
2022-06-10 12:30:00,33.72,33.74,33.69,33.72,36834.0,32.5956,32.6149,32.5666,32.5956,36834.0
2022-06-10 12:40:00,33.72,33.74,33.68,33.68,24980.0,32.5956,32.6149,32.5569,32.5569,24980.0
2022-06-10 12:50:00,33.68,33.69,33.63,33.69,26956.0,32.5569,32.5666,32.5086,32.5666,26956.0
2022-06-10 13:00:00,33.69,33.69,33.62,33.65,22172.0,32.5666,32.5666,32.4989,32.5279,22172.0
2022-06-10 13:10:00,33.67,33.76,33.66,33.76,37194.0,32.5472,32.6342,32.5376,32.6342,37194.0
2022-06-10 13:20:00,33.77,33.85,33.77,33.85,20880.0,32.6439,32.7212,32.6439,32.7212,20880.0
2022-06-10 13:30:00,33.85,33.86,33.75,33.85,33204.0,32.7212,32.7309,32.6246,32.7212,33204.0
2022-06-10 13:40:00,33.85,33.97,33.83,33.96,63656.0,32.7212,32.8372,32.7019,32.8276,63656.0
2022-06-10 13:50:00,33.96,33.99,33.85,33.88,35722.0,32.8276,32.8566,32.7212,32.7502,35722.0
2022-06-10 14:00:00,33.88,34.0,33.85,33.98,173962.0,32.7502,32.8662,32.7212,32.8469,173962.0
2022-06-10 14:10:00,33.99,34.09,33.97,34.08,224868.0,32.8566,32.9532,32.8372,32.9436,224868.0
2022-06-10 14:20:00,34.08,34.15,34.03,34.04,72076.0,32.9436,33.0112,32.8952,32.9049,72076.0
2022-06-10 14:30:00,34.05,34.1,34.01,34.02,46448.0,32.9146,32.9629,32.8759,32.8856,46448.0
2022-06-10 14:40:00,34.01,34.08,33.98,34.08,40152.0,32.8759,32.9436,32.8469,32.9436,40152.0
2022-06-10 14:50:00,34.09,34.18,34.05,34.13,44568.0,32.9532,33.0402,32.9146,32.9919,44568.0
2022-06-10 15:00:00,34.13,34.16,34.01,34.09,59800.0,32.9919,33.0209,32.8759,32.9532,59800.0
2022-06-10 15:10:00,34.09,34.15,34.08,34.13,218884.0,32.9532,33.0112,32.9436,32.9919,218884.0
2022-06-10 15:20:00,34.12,34.18,34.03,34.1,130016.0,32.9822,33.0402,32.8952,32.9629,130016.0
2022-06-10 15:30:00,34.1,34.1,34.02,34.06,75102.0,32.9629,32.9629,32.8856,32.9242,75102.0
2022-06-10 15:40:00,34.05,34.07,33.87,33.88,145678.0,32.9146,32.9339,32.7406,32.7502,145678.0
2022-06-10 15:50:00,33.88,33.94,33.77,33.77,504002.0,32.7502,32.8082,32.6439,32.6439,504002.0
2022-06-13 09:30:00,33.05,33.33,32.94,33.22,172794.0,31.9479,32.2186,31.8416,32.1123,172794.0
2022-06-13 09:40:00,33.2,33.36,33.16,33.24,71226.0,32.0929,32.2476,32.0543,32.1316,71226.0
2022-06-13 09:50:00,33.23,33.27,33.13,33.13,113386.0,32.1219,32.1606,32.0253,32.0253,113386.0
2022-06-13 10:00:00,33.15,33.22,33.08,33.13,75440.0,32.0446,32.1123,31.9769,32.0253,75440.0
2022-06-13 10:10:00,33.15,33.16,32.93,32.95,51210.0,32.0446,32.0543,31.8319,31.8513,51210.0
2022-06-13 10:20:00,32.94,32.98,32.85,32.85,50050.0,31.8416,31.8803,31.7546,31.7546,50050.0
2022-06-13 10:30:00,32.87,32.95,32.85,32.92,92994.0,31.7739,31.8513,31.7546,31.8223,92994.0
2022-06-13 10:40:00,32.92,32.92,32.72,32.73,130208.0,31.8223,31.8223,31.6289,31.6386,130208.0
2022-06-13 10:50:00,32.73,32.76,32.68,32.73,77594.0,31.6386,31.6676,31.5903,31.6386,77594.0
2022-06-13 11:00:00,32.72,32.74,32.63,32.68,54738.0,31.6289,31.6483,31.5419,31.5903,54738.0
2022-06-13 11:10:00,32.68,32.82,32.64,32.8,101344.0,31.5903,31.7256,31.5516,31.7063,101344.0
2022-06-13 11:20:00,32.79,32.92,32.79,32.87,91072.0,31.6966,31.8223,31.6966,31.7739,91072.0
2022-06-13 11:30:00,32.87,32.99,32.81,32.99,70276.0,31.7739,31.8899,31.7159,31.8899,70276.0
2022-06-13 11:40:00,33.01,33.02,32.92,32.99,56774.0,31.9093,31.9189,31.8223,31.8899,56774.0
2022-06-13 11:50:00,32.98,33.01,32.93,32.98,111538.0,31.8803,31.9093,31.8319,31.8803,111538.0
2022-06-13 12:00:00,32.98,33.08,32.93,33.01,62048.0,31.8803,31.9769,31.8319,31.9093,62048.0
2022-06-13 12:10:00,32.99,33.09,32.99,33.04,47448.0,31.8899,31.9866,31.8899,31.9383,47448.0
2022-06-13 12:20:00,33.05,33.1,33.04,33.07,54290.0,31.9479,31.9963,31.9383,31.9673,54290.0
2022-06-13 12:30:00,33.06,33.23,33.05,33.2,74688.0,31.9576,32.1219,31.9479,32.0929,74688.0
2022-06-13 12:40:00,33.2,33.2,33.07,33.08,61238.0,32.0929,32.0929,31.9673,31.9769,61238.0
2022-06-13 12:50:00,33.08,33.1,32.96,32.96,54664.0,31.9769,31.9963,31.8609,31.8609,54664.0
2022-06-13 13:00:00,32.96,32.96,32.86,32.89,59778.0,31.8609,31.8609,31.7643,31.7933,59778.0
2022-06-13 13:10:00,32.91,32.97,32.88,32.96,39148.0,31.8126,31.8706,31.7836,31.8609,39148.0
2022-06-13 13:20:00,32.97,32.99,32.93,32.98,47796.0,31.8706,31.8899,31.8319,31.8803,47796.0
2022-06-13 13:30:00,32.97,33.01,32.91,33.01,57778.0,31.8706,31.9093,31.8126,31.9093,57778.0
2022-06-13 13:40:00,33.0,33.15,33.0,33.15,88896.0,31.8996,32.0446,31.8996,32.0446,88896.0
2022-06-13 13:50:00,33.15,33.17,33.06,33.12,48688.0,32.0446,32.0639,31.9576,32.0156,48688.0
2022-06-13 14:00:00,33.11,33.11,32.93,32.94,38634.0,32.0059,32.0059,31.8319,31.8416,38634.0
2022-06-13 14:10:00,32.93,32.95,32.87,32.92,41104.0,31.8319,31.8513,31.7739,31.8223,41104.0
2022-06-13 14:20:00,32.93,32.96,32.9,32.92,51496.0,31.8319,31.8609,31.8029,31.8223,51496.0
2022-06-13 14:30:00,32.92,33.0,32.82,32.96,73524.0,31.8223,31.8996,31.7256,31.8609,73524.0
2022-06-13 14:40:00,32.96,32.99,32.91,32.96,91102.0,31.8609,31.8899,31.8126,31.8609,91102.0
2022-06-13 14:50:00,32.95,32.95,32.77,32.79,58854.0,31.8513,31.8513,31.6773,31.6966,58854.0
2022-06-13 15:00:00,32.78,32.83,32.72,32.76,61194.0,31.6869,31.7353,31.6289,31.6676,61194.0
2022-06-13 15:10:00,32.76,32.85,32.63,32.74,159040.0,31.6676,31.7546,31.5419,31.6483,159040.0
2022-06-13 15:20:00,32.73,32.77,32.57,32.57,122762.0,31.6386,31.6773,31.4839,31.4839,122762.0
2022-06-13 15:30:00,32.57,32.66,32.52,32.58,180902.0,31.4839,31.5709,31.4356,31.4936,180902.0
2022-06-13 15:40:00,32.6,32.63,32.52,32.57,182034.0,31.5129,31.5419,31.4356,31.4839,182034.0
2022-06-13 15:50:00,32.58,32.66,32.48,32.61,500878.0,31.4936,31.5709,31.3969,31.5226,500878.0
2022-06-14 09:30:00,32.79,32.89,32.74,32.79,93410.0,31.6966,31.7933,31.6483,31.6966,93410.0
2022-06-14 09:40:00,32.77,32.9,32.71,32.87,35680.0,31.6773,31.8029,31.6193,31.7739,35680.0
2022-06-14 09:50:00,32.84,32.93,32.75,32.9,26508.0,31.7449,31.8319,31.6579,31.8029,26508.0
2022-06-14 10:00:00,32.91,33.01,32.9,32.9,322226.0,31.8126,31.9093,31.8029,31.8029,322226.0
2022-06-14 10:10:00,32.85,32.97,32.77,32.77,69390.0,31.7546,31.8706,31.6773,31.6773,69390.0
2022-06-14 10:20:00,32.75,32.8,32.71,32.71,46212.0,31.6579,31.7063,31.6193,31.6193,46212.0
2022-06-14 10:30:00,32.71,32.79,32.7,32.73,26836.0,31.6193,31.6966,31.6096,31.6386,26836.0
2022-06-14 10:40:00,32.74,32.87,32.68,32.87,29720.0,31.6483,31.7739,31.5903,31.7739,29720.0
2022-06-14 10:50:00,32.87,32.93,32.85,32.85,30842.0,31.7739,31.8319,31.7546,31.7546,30842.0
2022-06-14 11:00:00,32.85,32.91,32.71,32.75,36934.0,31.7546,31.8126,31.6193,31.6579,36934.0
2022-06-14 11:10:00,32.74,32.77,32.7,32.76,37546.0,31.6483,31.6773,31.6096,31.6676,37546.0
2022-06-14 11:20:00,32.76,32.85,32.68,32.77,32180.0,31.6676,31.7546,31.5903,31.6773,32180.0
2022-06-14 11:30:00,32.76,32.86,32.7,32.8,49394.0,31.6676,31.7643,31.6096,31.7063,49394.0
2022-06-14 11:40:00,32.81,32.86,32.74,32.77,35402.0,31.7159,31.7643,31.6483,31.6773,35402.0
2022-06-14 11:50:00,32.77,32.83,32.74,32.81,176648.0,31.6773,31.7353,31.6483,31.7159,176648.0
2022-06-14 12:00:00,32.78,32.78,32.72,32.74,46342.0,31.6869,31.6869,31.6289,31.6483,46342.0
2022-06-14 12:10:00,32.73,32.77,32.68,32.76,25540.0,31.6386,31.6773,31.5903,31.6676,25540.0
2022-06-14 12:20:00,32.79,32.79,32.7,32.71,28942.0,31.6966,31.6966,31.6096,31.6193,28942.0
2022-06-14 12:30:00,32.72,32.73,32.66,32.7,28670.0,31.6289,31.6386,31.5709,31.6096,28670.0
2022-06-14 12:40:00,32.69,32.73,32.66,32.72,38732.0,31.5999,31.6386,31.5709,31.6289,38732.0
2022-06-14 12:50:00,32.72,32.75,32.68,32.74,43878.0,31.6289,31.6579,31.5903,31.6483,43878.0
2022-06-14 13:00:00,32.76,32.8,32.69,32.79,30670.0,31.6676,31.7063,31.5999,31.6966,30670.0
2022-06-14 13:10:00,32.79,32.93,32.76,32.92,29494.0,31.6966,31.8319,31.6676,31.8223,29494.0
2022-06-14 13:20:00,32.94,32.96,32.85,32.85,34356.0,31.8416,31.8609,31.7546,31.7546,34356.0
2022-06-14 13:30:00,32.82,32.84,32.68,32.69,65890.0,31.7256,31.7449,31.5903,31.5999,65890.0
2022-06-14 13:40:00,32.68,32.72,32.65,32.7,50826.0,31.5903,31.6289,31.5613,31.6096,50826.0
2022-06-14 13:50:00,32.69,32.74,32.69,32.71,18718.0,31.5999,31.6483,31.5999,31.6193,18718.0
2022-06-14 14:00:00,32.71,32.81,32.71,32.8,33140.0,31.6193,31.7159,31.6193,31.7063,33140.0
2022-06-14 14:10:00,32.79,32.79,32.72,32.77,32584.0,31.6966,31.6966,31.6289,31.6773,32584.0
2022-06-14 14:20:00,32.77,32.83,32.76,32.81,17002.0,31.6773,31.7353,31.6676,31.7159,17002.0
2022-06-14 14:30:00,32.8,32.84,32.74,32.83,26424.0,31.7063,31.7449,31.6483,31.7353,26424.0
2022-06-14 14:40:00,32.82,32.82,32.68,32.68,22094.0,31.7256,31.7256,31.5903,31.5903,22094.0
2022-06-14 14:50:00,32.68,32.74,32.66,32.69,27760.0,31.5903,31.6483,31.5709,31.5999,27760.0
2022-06-14 15:00:00,32.69,32.72,32.62,32.62,41344.0,31.5999,31.6289,31.5323,31.5323,41344.0
2022-06-14 15:10:00,32.63,32.67,32.54,32.54,47772.0,31.5419,31.5806,31.4549,31.4549,47772.0
2022-06-14 15:20:00,32.54,32.6,32.5,32.59,172674.0,31.4549,31.5129,31.4163,31.5033,172674.0
2022-06-14 15:30:00,32.59,32.84,32.59,32.82,76614.0,31.5033,31.7449,31.5033,31.7256,76614.0
2022-06-14 15:40:00,32.82,32.87,32.74,32.84,104464.0,31.7256,31.7739,31.6483,31.7449,104464.0
2022-06-14 15:50:00,32.85,32.85,32.73,32.77,354834.0,31.7546,31.7546,31.6386,31.6773,354834.0
2022-06-15 09:30:00,33.08,33.2,32.97,33.06,62772.0,31.9769,32.0929,31.8706,31.9576,62772.0
2022-06-15 09:40:00,33.07,33.17,33.07,33.14,92724.0,31.9673,32.0639,31.9673,32.0349,92724.0
2022-06-15 09:50:00,33.15,33.16,33.09,33.12,47786.0,32.0446,32.0543,31.9866,32.0156,47786.0
2022-06-15 10:00:00,33.12,33.15,33.1,33.12,45162.0,32.0156,32.0446,31.9963,32.0156,45162.0
2022-06-15 10:10:00,33.13,33.16,33.09,33.13,46066.0,32.0253,32.0543,31.9866,32.0253,46066.0
2022-06-15 10:20:00,33.12,33.13,33.02,33.02,30392.0,32.0156,32.0253,31.9189,31.9189,30392.0
2022-06-15 10:30:00,33.03,33.06,32.96,33.05,35706.0,31.9286,31.9576,31.8609,31.9479,35706.0
2022-06-15 10:40:00,33.05,33.12,33.05,33.1,25290.0,31.9479,32.0156,31.9479,31.9963,25290.0
2022-06-15 10:50:00,33.1,33.12,33.02,33.12,72532.0,31.9963,32.0156,31.9189,32.0156,72532.0
2022-06-15 11:00:00,33.12,33.13,33.04,33.04,29616.0,32.0156,32.0253,31.9383,31.9383,29616.0
2022-06-15 11:10:00,33.03,33.04,32.92,32.92,55252.0,31.9286,31.9383,31.8223,31.8223,55252.0
2022-06-15 11:20:00,32.92,32.93,32.9,32.93,19760.0,31.8223,31.8319,31.8029,31.8319,19760.0
2022-06-15 11:30:00,32.93,32.99,32.92,32.99,16304.0,31.8319,31.8899,31.8223,31.8899,16304.0
2022-06-15 11:40:00,32.99,33.01,32.94,32.95,22720.0,31.8899,31.9093,31.8416,31.8513,22720.0
2022-06-15 11:50:00,32.94,32.98,32.93,32.98,22408.0,31.8416,31.8803,31.8319,31.8803,22408.0
2022-06-15 12:00:00,32.97,32.98,32.92,32.92,19210.0,31.8706,31.8803,31.8223,31.8223,19210.0
2022-06-15 12:10:00,32.92,32.99,32.92,32.96,15372.0,31.8223,31.8899,31.8223,31.8609,15372.0
2022-06-15 12:20:00,32.96,33.01,32.96,32.99,30378.0,31.8609,31.9093,31.8609,31.8899,30378.0
2022-06-15 12:30:00,32.99,33.02,32.94,32.96,27208.0,31.8899,31.9189,31.8416,31.8609,27208.0
2022-06-15 12:40:00,32.95,32.96,32.92,32.94,18670.0,31.8513,31.8609,31.8223,31.8416,18670.0
2022-06-15 12:50:00,32.95,32.96,32.85,32.86,20278.0,31.8513,31.8609,31.7546,31.7643,20278.0
2022-06-15 13:00:00,32.88,32.9,32.85,32.9,28130.0,31.7836,31.8029,31.7546,31.8029,28130.0
2022-06-15 13:10:00,32.91,32.96,32.88,32.9,46060.0,31.8126,31.8609,31.7836,31.8029,46060.0
2022-06-15 13:20:00,32.89,32.98,32.89,32.97,30366.0,31.7933,31.8803,31.7933,31.8706,30366.0
2022-06-15 13:30:00,32.96,32.97,32.93,32.96,17746.0,31.8609,31.8706,31.8319,31.8609,17746.0
2022-06-15 13:40:00,32.96,33.0,32.93,32.94,53710.0,31.8609,31.8996,31.8319,31.8416,53710.0
2022-06-15 13:50:00,32.93,33.08,32.88,33.04,39766.0,31.8319,31.9769,31.7836,31.9383,39766.0
2022-06-15 14:00:00,33.04,33.12,32.77,32.87,94456.0,31.9383,32.0156,31.6773,31.7739,94456.0
2022-06-15 14:10:00,32.86,32.96,32.77,32.91,38604.0,31.7643,31.8609,31.6773,31.8126,38604.0
2022-06-15 14:20:00,32.91,32.96,32.78,32.8,58488.0,31.8126,31.8609,31.6869,31.7063,58488.0
2022-06-15 14:30:00,32.79,33.09,32.57,33.02,107698.0,31.6966,31.9866,31.4839,31.9189,107698.0
2022-06-15 14:40:00,33.02,33.49,32.97,33.3,55358.0,31.9189,32.3733,31.8706,32.1896,55358.0
2022-06-15 14:50:00,33.32,33.37,33.04,33.09,48700.0,32.2089,32.2573,31.9383,31.9866,48700.0
2022-06-15 15:00:00,33.09,33.24,33.09,33.22,52320.0,31.9866,32.1316,31.9866,32.1123,52320.0
2022-06-15 15:10:00,33.21,33.24,33.04,33.13,61810.0,32.1026,32.1316,31.9383,32.0253,61810.0
2022-06-15 15:20:00,33.15,33.45,33.15,33.45,75320.0,32.0446,32.3346,32.0446,32.3346,75320.0
2022-06-15 15:30:00,33.44,33.56,33.32,33.32,115818.0,32.3249,32.4409,32.2089,32.2089,115818.0
2022-06-15 15:40:00,33.31,33.31,33.12,33.21,117112.0,32.1993,32.1993,32.0156,32.1026,117112.0
2022-06-15 15:50:00,33.22,33.22,33.02,33.06,246212.0,32.1123,32.1123,31.9189,31.9576,246212.0
2022-06-16 09:30:00,32.24,32.32,31.97,32.01,97812.0,31.1649,31.2423,30.9039,30.9426,97812.0
2022-06-16 09:40:00,31.98,32.07,31.89,32.01,79108.0,30.9136,31.0006,30.8266,30.9426,79108.0
2022-06-16 09:50:00,31.99,32.01,31.87,31.93,54774.0,30.9233,30.9426,30.8073,30.8653,54774.0
2022-06-16 10:00:00,31.89,31.9,31.64,31.76,96184.0,30.8266,30.8363,30.5849,30.7009,96184.0
2022-06-16 10:10:00,31.76,31.78,31.67,31.68,58644.0,30.7009,30.7203,30.6139,30.6236,58644.0
2022-06-16 10:20:00,31.68,31.79,31.67,31.74,74760.0,30.6236,30.7299,30.6139,30.6816,74760.0
2022-06-16 10:30:00,31.74,31.79,31.61,31.61,37072.0,30.6816,30.7299,30.5559,30.5559,37072.0
2022-06-16 10:40:00,31.61,31.61,31.48,31.48,40882.0,30.5559,30.5559,30.4303,30.4303,40882.0
2022-06-16 10:50:00,31.45,31.48,31.41,31.41,92240.0,30.4013,30.4303,30.3626,30.3626,92240.0
2022-06-16 11:00:00,31.41,31.48,31.41,31.48,40728.0,30.3626,30.4303,30.3626,30.4303,40728.0
2022-06-16 11:10:00,31.48,31.55,31.46,31.5,72842.0,30.4303,30.4979,30.4109,30.4496,72842.0
2022-06-16 11:20:00,31.5,31.7,31.5,31.64,43398.0,30.4496,30.6429,30.4496,30.5849,43398.0
2022-06-16 11:30:00,31.64,31.65,31.56,31.65,36594.0,30.5849,30.5946,30.5076,30.5946,36594.0
2022-06-16 11:40:00,31.65,31.65,31.5,31.53,37206.0,30.5946,30.5946,30.4496,30.4786,37206.0
2022-06-16 11:50:00,31.56,31.56,31.48,31.54,27672.0,30.5076,30.5076,30.4303,30.4883,27672.0
2022-06-16 12:00:00,31.54,31.57,31.41,31.41,28758.0,30.4883,30.5173,30.3626,30.3626,28758.0
2022-06-16 12:10:00,31.41,31.47,31.38,31.43,38772.0,30.3626,30.4206,30.3336,30.3819,38772.0
2022-06-16 12:20:00,31.39,31.48,31.39,31.48,38050.0,30.3433,30.4303,30.3433,30.4303,38050.0
2022-06-16 12:30:00,31.48,31.48,31.36,31.4,27854.0,30.4303,30.4303,30.3143,30.3529,27854.0
2022-06-16 12:40:00,31.4,31.49,31.39,31.48,21972.0,30.3529,30.4399,30.3433,30.4303,21972.0
2022-06-16 12:50:00,31.47,31.48,31.41,31.43,24418.0,30.4206,30.4303,30.3626,30.3819,24418.0
2022-06-16 13:00:00,31.46,31.52,31.4,31.49,23748.0,30.4109,30.4689,30.3529,30.4399,23748.0
2022-06-16 13:10:00,31.47,31.48,31.41,31.43,47830.0,30.4206,30.4303,30.3626,30.3819,47830.0
2022-06-16 13:20:00,31.42,31.5,31.36,31.49,38650.0,30.3723,30.4496,30.3143,30.4399,38650.0
2022-06-16 13:30:00,31.46,31.5,31.36,31.42,60700.0,30.4109,30.4496,30.3143,30.3723,60700.0
2022-06-16 13:40:00,31.42,31.43,31.28,31.3,53092.0,30.3723,30.3819,30.2369,30.2563,53092.0
2022-06-16 13:50:00,31.29,31.3,31.17,31.18,176748.0,30.2466,30.2563,30.1306,30.1403,176748.0
2022-06-16 14:00:00,31.18,31.23,31.16,31.18,95906.0,30.1403,30.1886,30.1209,30.1403,95906.0
2022-06-16 14:10:00,31.18,31.2,31.14,31.2,64482.0,30.1403,30.1596,30.1016,30.1596,64482.0
2022-06-16 14:20:00,31.21,31.21,31.11,31.11,49218.0,30.1693,30.1693,30.0726,30.0726,49218.0
2022-06-16 14:30:00,31.11,31.15,31.09,31.14,52084.0,30.0726,30.1113,30.0533,30.1016,52084.0
2022-06-16 14:40:00,31.14,31.23,31.0,31.0,44944.0,30.1016,30.1886,29.9663,29.9663,44944.0
2022-06-16 14:50:00,31.02,31.05,30.95,31.02,71940.0,29.9856,30.0146,29.9179,29.9856,71940.0
2022-06-16 15:00:00,31.01,31.18,31.0,31.18,96448.0,29.9759,30.1403,29.9663,30.1403,96448.0
2022-06-16 15:10:00,31.19,31.25,31.13,31.21,92332.0,30.1499,30.2079,30.0919,30.1693,92332.0
2022-06-16 15:20:00,31.23,31.29,31.22,31.24,66104.0,30.1886,30.2466,30.1789,30.1983,66104.0
2022-06-16 15:30:00,31.22,31.24,31.07,31.16,110938.0,30.1789,30.1983,30.0339,30.1209,110938.0
2022-06-16 15:40:00,31.16,31.25,31.08,31.11,223230.0,30.1209,30.2079,30.0436,30.0726,223230.0
2022-06-16 15:50:00,31.11,31.28,31.1,31.28,622112.0,30.0726,30.2369,30.0629,30.2369,622112.0
2022-06-17 09:30:00,31.24,31.45,31.21,31.33,830840.0,30.2943,30.4979,30.2652,30.3816,830840.0
2022-06-17 09:40:00,31.38,31.49,31.34,31.38,41278.0,30.4301,30.5367,30.3913,30.4301,41278.0
2022-06-17 09:50:00,31.41,31.52,31.38,31.41,43300.0,30.4592,30.5658,30.4301,30.4592,43300.0
2022-06-17 10:00:00,31.4,31.41,31.23,31.23,28534.0,30.4495,30.4592,30.2846,30.2846,28534.0
2022-06-17 10:10:00,31.24,31.33,31.14,31.15,51070.0,30.2943,30.3816,30.1973,30.207,51070.0
2022-06-17 10:20:00,31.11,31.11,30.96,31.0,44580.0,30.1682,30.1682,30.0228,30.0616,44580.0
2022-06-17 10:30:00,30.99,31.01,30.84,30.88,57290.0,30.0519,30.0713,29.9064,29.9452,57290.0
2022-06-17 10:40:00,30.88,30.98,30.84,30.89,40982.0,29.9452,30.0422,29.9064,29.9549,40982.0
2022-06-17 10:50:00,30.88,31.05,30.86,31.05,57918.0,29.9452,30.1101,29.9258,30.1101,57918.0
2022-06-17 11:00:00,31.04,31.31,30.97,31.31,72586.0,30.1004,30.3622,30.0325,30.3622,72586.0
2022-06-17 11:10:00,31.3,31.48,31.29,31.45,94044.0,30.3525,30.527,30.3428,30.4979,94044.0
2022-06-17 11:20:00,31.46,31.55,31.34,31.52,62982.0,30.5076,30.5949,30.3913,30.5658,62982.0
2022-06-17 11:30:00,31.52,31.6,31.43,31.48,81598.0,30.5658,30.6434,30.4785,30.527,81598.0
2022-06-17 11:40:00,31.49,31.51,31.38,31.4,41400.0,30.5367,30.5561,30.4301,30.4495,41400.0
2022-06-17 11:50:00,31.4,31.43,31.34,31.39,100678.0,30.4495,30.4785,30.3913,30.4398,100678.0
2022-06-17 12:00:00,31.36,31.39,31.31,31.36,51322.0,30.4107,30.4398,30.3622,30.4107,51322.0
2022-06-17 12:10:00,31.37,31.52,31.35,31.44,43942.0,30.4204,30.5658,30.401,30.4882,43942.0
2022-06-17 12:20:00,31.45,31.52,31.43,31.47,41772.0,30.4979,30.5658,30.4785,30.5173,41772.0
2022-06-17 12:30:00,31.47,31.5,31.39,31.47,81118.0,30.5173,30.5464,30.4398,30.5173,81118.0
2022-06-17 12:40:00,31.47,31.47,31.39,31.47,62756.0,30.5173,30.5173,30.4398,30.5173,62756.0
2022-06-17 12:50:00,31.47,31.47,31.35,31.4,53944.0,30.5173,30.5173,30.401,30.4495,53944.0
2022-06-17 13:00:00,31.4,31.63,31.39,31.63,68658.0,30.4495,30.6725,30.4398,30.6725,68658.0
2022-06-17 13:10:00,31.63,31.69,31.58,31.61,44068.0,30.6725,30.7307,30.624,30.6531,44068.0
2022-06-17 13:20:00,31.6,31.64,31.54,31.54,37640.0,30.6434,30.6822,30.5852,30.5852,37640.0
2022-06-17 13:30:00,31.54,31.61,31.5,31.57,48756.0,30.5852,30.6531,30.5464,30.6143,48756.0
2022-06-17 13:40:00,31.57,31.64,31.49,31.55,35398.0,30.6143,30.6822,30.5367,30.5949,35398.0
2022-06-17 13:50:00,31.56,31.63,31.56,31.58,33220.0,30.6046,30.6725,30.6046,30.624,33220.0
2022-06-17 14:00:00,31.59,31.63,31.56,31.62,40518.0,30.6337,30.6725,30.6046,30.6628,40518.0
2022-06-17 14:10:00,31.61,31.74,31.58,31.7,81126.0,30.6531,30.7792,30.624,30.7404,81126.0
2022-06-17 14:20:00,31.71,31.73,31.62,31.63,39098.0,30.7501,30.7695,30.6628,30.6725,39098.0
2022-06-17 14:30:00,31.61,31.65,31.52,31.65,40440.0,30.6531,30.6919,30.5658,30.6919,40440.0
2022-06-17 14:40:00,31.65,31.71,31.6,31.61,37318.0,30.6919,30.7501,30.6434,30.6531,37318.0
2022-06-17 14:50:00,31.6,31.64,31.55,31.58,64746.0,30.6434,30.6822,30.5949,30.624,64746.0
2022-06-17 15:00:00,31.59,31.65,31.54,31.55,77830.0,30.6337,30.6919,30.5852,30.5949,77830.0
2022-06-17 15:10:00,31.55,31.55,31.41,31.5,112688.0,30.5949,30.5949,30.4592,30.5464,112688.0
2022-06-17 15:20:00,31.5,31.64,31.5,31.61,114358.0,30.5464,30.6822,30.5464,30.6531,114358.0
2022-06-17 15:30:00,31.61,31.66,31.53,31.64,210478.0,30.6531,30.7016,30.5755,30.6822,210478.0
2022-06-17 15:40:00,31.65,31.65,31.55,31.58,173680.0,30.6919,30.6919,30.5949,30.624,173680.0
2022-06-17 15:50:00,31.58,31.61,31.45,31.45,554996.0,30.624,30.6531,30.4979,30.4979,554996.0
2022-06-21 09:30:00,32.02,32.02,31.79,31.79,151572.0,31.0507,31.0507,30.8276,30.8276,151572.0
2022-06-21 09:40:00,31.81,31.86,31.7,31.77,53066.0,30.847,30.8955,30.7404,30.8083,53066.0
2022-06-21 09:50:00,31.75,31.91,31.72,31.88,88386.0,30.7889,30.944,30.7598,30.9149,88386.0
2022-06-21 10:00:00,31.87,31.92,31.8,31.84,85070.0,30.9052,30.9537,30.8373,30.8761,85070.0
2022-06-21 10:10:00,31.84,31.93,31.82,31.86,53340.0,30.8761,30.9634,30.8567,30.8955,53340.0
2022-06-21 10:20:00,31.85,31.88,31.8,31.8,82290.0,30.8858,30.9149,30.8373,30.8373,82290.0
2022-06-21 10:30:00,31.81,31.85,31.76,31.79,42752.0,30.847,30.8858,30.7986,30.8276,42752.0
2022-06-21 10:40:00,31.79,31.86,31.79,31.86,79464.0,30.8276,30.8955,30.8276,30.8955,79464.0
2022-06-21 10:50:00,31.87,31.92,31.86,31.89,51414.0,30.9052,30.9537,30.8955,30.9246,51414.0
2022-06-21 11:00:00,31.86,31.87,31.79,31.79,27040.0,30.8955,30.9052,30.8276,30.8276,27040.0
2022-06-21 11:10:00,31.78,31.78,31.71,31.72,44264.0,30.818,30.818,30.7501,30.7598,44264.0
2022-06-21 11:20:00,31.72,31.73,31.68,31.7,36664.0,30.7598,30.7695,30.721,30.7404,36664.0
2022-06-21 11:30:00,31.7,31.75,31.68,31.69,83714.0,30.7404,30.7889,30.721,30.7307,83714.0
2022-06-21 11:40:00,31.69,31.74,31.67,31.69,91734.0,30.7307,30.7792,30.7113,30.7307,91734.0
2022-06-21 11:50:00,31.69,31.73,31.63,31.63,105854.0,30.7307,30.7695,30.6725,30.6725,105854.0
2022-06-21 12:00:00,31.63,31.67,31.6,31.6,27438.0,30.6725,30.7113,30.6434,30.6434,27438.0
2022-06-21 12:10:00,31.61,31.63,31.59,31.62,39404.0,30.6531,30.6725,30.6337,30.6628,39404.0
2022-06-21 12:20:00,31.62,31.65,31.61,31.63,27284.0,30.6628,30.6919,30.6531,30.6725,27284.0
2022-06-21 12:30:00,31.64,31.67,31.61,31.63,48850.0,30.6822,30.7113,30.6531,30.6725,48850.0
2022-06-21 12:40:00,31.63,31.64,31.55,31.56,49846.0,30.6725,30.6822,30.5949,30.6046,49846.0
2022-06-21 12:50:00,31.56,31.65,31.54,31.65,91896.0,30.6046,30.6919,30.5852,30.6919,91896.0
2022-06-21 13:00:00,31.66,31.67,31.62,31.67,51126.0,30.7016,30.7113,30.6628,30.7113,51126.0
2022-06-21 13:10:00,31.67,31.69,31.63,31.65,68014.0,30.7113,30.7307,30.6725,30.6919,68014.0
2022-06-21 13:20:00,31.66,31.66,31.58,31.58,38744.0,30.7016,30.7016,30.624,30.624,38744.0
2022-06-21 13:30:00,31.58,31.63,31.57,31.61,41940.0,30.624,30.6725,30.6143,30.6531,41940.0
2022-06-21 13:40:00,31.61,31.64,31.58,31.6,53692.0,30.6531,30.6822,30.624,30.6434,53692.0
2022-06-21 13:50:00,31.6,31.61,31.53,31.55,75028.0,30.6434,30.6531,30.5755,30.5949,75028.0
2022-06-21 14:00:00,31.55,31.6,31.49,31.59,85780.0,30.5949,30.6434,30.5367,30.6337,85780.0
2022-06-21 14:10:00,31.6,31.61,31.56,31.6,122462.0,30.6434,30.6531,30.6046,30.6434,122462.0
2022-06-21 14:20:00,31.59,31.63,31.58,31.61,77004.0,30.6337,30.6725,30.624,30.6531,77004.0
2022-06-21 14:30:00,31.61,31.63,31.56,31.56,59870.0,30.6531,30.6725,30.6046,30.6046,59870.0
2022-06-21 14:40:00,31.56,31.65,31.56,31.61,71996.0,30.6046,30.6919,30.6046,30.6531,71996.0
2022-06-21 14:50:00,31.61,31.71,31.61,31.7,46648.0,30.6531,30.7501,30.6531,30.7404,46648.0
2022-06-21 15:00:00,31.7,31.75,31.68,31.74,68528.0,30.7404,30.7889,30.721,30.7792,68528.0
2022-06-21 15:10:00,31.75,31.79,31.74,31.75,102856.0,30.7889,30.8276,30.7792,30.7889,102856.0
2022-06-21 15:20:00,31.75,31.78,31.73,31.77,102884.0,30.7889,30.818,30.7695,30.8083,102884.0
2022-06-21 15:30:00,31.78,31.78,31.7,31.7,84736.0,30.818,30.818,30.7404,30.7404,84736.0
2022-06-21 15:40:00,31.7,31.74,31.68,31.72,136220.0,30.7404,30.7792,30.721,30.7598,136220.0
2022-06-21 15:50:00,31.73,31.77,31.69,31.72,416124.0,30.7695,30.8083,30.7307,30.7598,416124.0
2022-06-22 09:30:00,31.41,31.56,31.29,31.5,132126.0,30.4592,30.6046,30.3428,30.5464,132126.0
2022-06-22 09:40:00,31.5,31.55,31.44,31.5,53078.0,30.5464,30.5949,30.4882,30.5464,53078.0
2022-06-22 09:50:00,31.49,31.59,31.37,31.39,101524.0,30.5367,30.6337,30.4204,30.4398,101524.0
2022-06-22 10:00:00,31.41,31.47,31.39,31.46,48368.0,30.4592,30.5173,30.4398,30.5076,48368.0
2022-06-22 10:10:00,31.47,31.73,31.47,31.72,76922.0,30.5173,30.7695,30.5173,30.7598,76922.0
2022-06-22 10:20:00,31.73,31.9,31.72,31.88,77508.0,30.7695,30.9343,30.7598,30.9149,77508.0
2022-06-22 10:30:00,31.89,31.99,31.88,31.96,55460.0,30.9246,31.0216,30.9149,30.9925,55460.0
2022-06-22 10:40:00,31.96,32.0,31.92,31.97,48546.0,30.9925,31.0313,30.9537,31.0022,48546.0
2022-06-22 10:50:00,31.96,31.98,31.88,31.93,40198.0,30.9925,31.0119,30.9149,30.9634,40198.0
2022-06-22 11:00:00,31.92,31.92,31.79,31.79,161572.0,30.9537,30.9537,30.8276,30.8276,161572.0
2022-06-22 11:10:00,31.79,31.86,31.78,31.86,62426.0,30.8276,30.8955,30.818,30.8955,62426.0
2022-06-22 11:20:00,31.85,31.89,31.8,31.88,36812.0,30.8858,30.9246,30.8373,30.9149,36812.0
2022-06-22 11:30:00,31.89,31.98,31.89,31.92,43592.0,30.9246,31.0119,30.9246,30.9537,43592.0
2022-06-22 11:40:00,31.92,31.92,31.75,31.78,30992.0,30.9537,30.9537,30.7889,30.818,30992.0
2022-06-22 11:50:00,31.78,31.78,31.65,31.66,23982.0,30.818,30.818,30.6919,30.7016,23982.0
2022-06-22 12:00:00,31.66,31.75,31.6,31.61,36804.0,30.7016,30.7889,30.6434,30.6531,36804.0
2022-06-22 12:10:00,31.63,31.74,31.62,31.74,20428.0,30.6725,30.7792,30.6628,30.7792,20428.0
2022-06-22 12:20:00,31.73,31.77,31.68,31.68,47114.0,30.7695,30.8083,30.721,30.721,47114.0
2022-06-22 12:30:00,31.68,31.74,31.68,31.68,55980.0,30.721,30.7792,30.721,30.721,55980.0
2022-06-22 12:40:00,31.68,31.74,31.67,31.69,29228.0,30.721,30.7792,30.7113,30.7307,29228.0
2022-06-22 12:50:00,31.7,31.72,31.67,31.72,23540.0,30.7404,30.7598,30.7113,30.7598,23540.0
2022-06-22 13:00:00,31.72,31.73,31.66,31.71,25532.0,30.7598,30.7695,30.7016,30.7501,25532.0
2022-06-22 13:10:00,31.71,31.79,31.71,31.78,29522.0,30.7501,30.8276,30.7501,30.818,29522.0
2022-06-22 13:20:00,31.78,31.82,31.78,31.81,22274.0,30.818,30.8567,30.818,30.847,22274.0
2022-06-22 13:30:00,31.81,31.81,31.74,31.79,21692.0,30.847,30.847,30.7792,30.8276,21692.0
2022-06-22 13:40:00,31.78,31.84,31.78,31.84,24756.0,30.818,30.8761,30.818,30.8761,24756.0
2022-06-22 13:50:00,31.83,31.83,31.75,31.77,33224.0,30.8664,30.8664,30.7889,30.8083,33224.0
2022-06-22 14:00:00,31.79,31.88,31.78,31.88,52934.0,30.8276,30.9149,30.818,30.9149,52934.0
2022-06-22 14:10:00,31.88,31.93,31.85,31.89,40434.0,30.9149,30.9634,30.8858,30.9246,40434.0
2022-06-22 14:20:00,31.88,31.88,31.79,31.81,20898.0,30.9149,30.9149,30.8276,30.847,20898.0
2022-06-22 14:30:00,31.81,31.85,31.8,31.83,40110.0,30.847,30.8858,30.8373,30.8664,40110.0
2022-06-22 14:40:00,31.83,31.84,31.75,31.75,40510.0,30.8664,30.8761,30.7889,30.7889,40510.0
2022-06-22 14:50:00,31.74,31.82,31.74,31.8,30644.0,30.7792,30.8567,30.7792,30.8373,30644.0
2022-06-22 15:00:00,31.82,31.82,31.77,31.8,53098.0,30.8567,30.8567,30.8083,30.8373,53098.0
2022-06-22 15:10:00,31.79,31.8,31.74,31.75,44132.0,30.8276,30.8373,30.7792,30.7889,44132.0
2022-06-22 15:20:00,31.75,31.78,31.68,31.7,80162.0,30.7889,30.818,30.721,30.7404,80162.0
2022-06-22 15:30:00,31.69,31.72,31.67,31.7,191458.0,30.7307,30.7598,30.7113,30.7404,191458.0
2022-06-22 15:40:00,31.7,31.77,31.68,31.75,335136.0,30.7404,30.8083,30.721,30.7889,335136.0
2022-06-22 15:50:00,31.75,31.84,31.67,31.68,640274.0,30.7889,30.8761,30.7113,30.721,640274.0
2022-06-23 09:30:00,31.78,31.79,31.64,31.67,73184.0,30.818,30.8276,30.6822,30.7113,73184.0
2022-06-23 09:40:00,31.66,31.74,31.6,31.73,33166.0,30.7016,30.7792,30.6434,30.7695,33166.0
2022-06-23 09:50:00,31.68,31.7,31.52,31.7,29378.0,30.721,30.7404,30.5658,30.7404,29378.0
2022-06-23 10:00:00,31.68,31.74,31.54,31.54,25900.0,30.721,30.7792,30.5852,30.5852,25900.0
2022-06-23 10:10:00,31.52,31.59,31.49,31.52,24108.0,30.5658,30.6337,30.5367,30.5658,24108.0
2022-06-23 10:20:00,31.52,31.6,31.48,31.5,21732.0,30.5658,30.6434,30.527,30.5464,21732.0
2022-06-23 10:30:00,31.5,31.58,31.48,31.58,50214.0,30.5464,30.624,30.527,30.624,50214.0
2022-06-23 10:40:00,31.59,31.72,31.59,31.64,84550.0,30.6337,30.7598,30.6337,30.6822,84550.0
2022-06-23 10:50:00,31.66,31.75,31.62,31.74,34510.0,30.7016,30.7889,30.6628,30.7792,34510.0
2022-06-23 11:00:00,31.74,31.74,31.66,31.74,53004.0,30.7792,30.7792,30.7016,30.7792,53004.0
2022-06-23 11:10:00,31.74,31.86,31.73,31.86,56622.0,30.7792,30.8955,30.7695,30.8955,56622.0
2022-06-23 11:20:00,31.86,31.9,31.75,31.75,108212.0,30.8955,30.9343,30.7889,30.7889,108212.0
2022-06-23 11:30:00,31.76,31.78,31.7,31.75,149988.0,30.7986,30.818,30.7404,30.7889,149988.0
2022-06-23 11:40:00,31.74,31.81,31.72,31.8,80608.0,30.7792,30.847,30.7598,30.8373,80608.0
2022-06-23 11:50:00,31.8,31.81,31.69,31.7,72626.0,30.8373,30.847,30.7307,30.7404,72626.0
2022-06-23 12:00:00,31.71,31.71,31.5,31.51,43172.0,30.7501,30.7501,30.5464,30.5561,43172.0
2022-06-23 12:10:00,31.53,31.72,31.51,31.67,68928.0,30.5755,30.7598,30.5561,30.7113,68928.0
2022-06-23 12:20:00,31.67,31.7,31.6,31.61,47302.0,30.7113,30.7404,30.6434,30.6531,47302.0
2022-06-23 12:30:00,31.61,31.63,31.55,31.58,44630.0,30.6531,30.6725,30.5949,30.624,44630.0
2022-06-23 12:40:00,31.58,31.62,31.57,31.6,36942.0,30.624,30.6628,30.6143,30.6434,36942.0
2022-06-23 12:50:00,31.59,31.65,31.58,31.61,41100.0,30.6337,30.6919,30.624,30.6531,41100.0
2022-06-23 13:00:00,31.6,31.7,31.56,31.67,40686.0,30.6434,30.7404,30.6046,30.7113,40686.0
2022-06-23 13:10:00,31.67,31.68,31.65,31.67,25870.0,30.7113,30.721,30.6919,30.7113,25870.0
2022-06-23 13:20:00,31.67,31.72,31.63,31.68,60244.0,30.7113,30.7598,30.6725,30.721,60244.0
2022-06-23 13:30:00,31.68,31.72,31.65,31.66,44168.0,30.721,30.7598,30.6919,30.7016,44168.0
2022-06-23 13:40:00,31.67,31.7,31.65,31.7,31318.0,30.7113,30.7404,30.6919,30.7404,31318.0
2022-06-23 13:50:00,31.71,31.77,31.71,31.75,35042.0,30.7501,30.8083,30.7501,30.7889,35042.0
2022-06-23 14:00:00,31.75,31.8,31.73,31.8,25830.0,30.7889,30.8373,30.7695,30.8373,25830.0
2022-06-23 14:10:00,31.8,31.82,31.76,31.77,23230.0,30.8373,30.8567,30.7986,30.8083,23230.0
2022-06-23 14:20:00,31.78,31.83,31.75,31.83,31992.0,30.818,30.8664,30.7889,30.8664,31992.0
2022-06-23 14:30:00,31.83,31.92,31.82,31.9,64584.0,30.8664,30.9537,30.8567,30.9343,64584.0
2022-06-23 14:40:00,31.9,31.91,31.88,31.9,30038.0,30.9343,30.944,30.9149,30.9343,30038.0
2022-06-23 14:50:00,31.9,31.93,31.88,31.92,36078.0,30.9343,30.9634,30.9149,30.9537,36078.0
2022-06-23 15:00:00,31.92,31.94,31.9,31.92,38694.0,30.9537,30.9731,30.9343,30.9537,38694.0
2022-06-23 15:10:00,31.93,31.93,31.87,31.91,58680.0,30.9634,30.9634,30.9052,30.944,58680.0
2022-06-23 15:20:00,31.91,31.95,31.89,31.93,50524.0,30.944,30.9828,30.9246,30.9634,50524.0
2022-06-23 15:30:00,31.93,32.02,31.93,32.01,131034.0,30.9634,31.0507,30.9634,31.041,131034.0
2022-06-23 15:40:00,32.02,32.06,31.95,32.0,174666.0,31.0507,31.0895,30.9828,31.0313,174666.0
2022-06-23 15:50:00,32.0,32.04,31.94,32.01,341102.0,31.0313,31.0701,30.9731,31.041,341102.0
2022-06-24 09:30:00,32.44,32.58,32.32,32.36,80120.0,31.458,31.5937,31.3416,31.3804,80120.0
2022-06-24 09:40:00,32.37,32.55,32.35,32.55,81234.0,31.3901,31.5646,31.3707,31.5646,81234.0
2022-06-24 09:50:00,32.54,32.61,32.53,32.61,27406.0,31.5549,31.6228,31.5452,31.6228,27406.0
2022-06-24 10:00:00,32.62,32.91,32.6,32.85,50454.0,31.6325,31.9137,31.6131,31.8556,50454.0
2022-06-24 10:10:00,32.85,32.93,32.8,32.91,42922.0,31.8556,31.9331,31.8071,31.9137,42922.0
2022-06-24 10:20:00,32.92,32.97,32.87,32.89,47446.0,31.9234,31.9719,31.875,31.8943,47446.0
2022-06-24 10:30:00,32.9,32.9,32.77,32.81,80702.0,31.904,31.904,31.778,31.8168,80702.0
2022-06-24 10:40:00,32.8,32.89,32.76,32.88,29222.0,31.8071,31.8943,31.7683,31.8847,29222.0
2022-06-24 10:50:00,32.88,32.92,32.85,32.87,35890.0,31.8847,31.9234,31.8556,31.875,35890.0
2022-06-24 11:00:00,32.87,32.88,32.77,32.81,35188.0,31.875,31.8847,31.778,31.8168,35188.0
2022-06-24 11:10:00,32.81,32.82,32.7,32.72,23900.0,31.8168,31.8265,31.7101,31.7295,23900.0
2022-06-24 11:20:00,32.72,32.82,32.72,32.82,33242.0,31.7295,31.8265,31.7295,31.8265,33242.0
2022-06-24 11:30:00,32.81,32.83,32.76,32.78,39206.0,31.8168,31.8362,31.7683,31.7877,39206.0
2022-06-24 11:40:00,32.78,32.82,32.76,32.77,24150.0,31.7877,31.8265,31.7683,31.778,24150.0
2022-06-24 11:50:00,32.77,32.79,32.74,32.78,28464.0,31.778,31.7974,31.7489,31.7877,28464.0
2022-06-24 12:00:00,32.77,32.83,32.77,32.77,52154.0,31.778,31.8362,31.778,31.778,52154.0
2022-06-24 12:10:00,32.77,32.81,32.76,32.81,22886.0,31.778,31.8168,31.7683,31.8168,22886.0
2022-06-24 12:20:00,32.81,32.81,32.76,32.79,34590.0,31.8168,31.8168,31.7683,31.7974,34590.0
2022-06-24 12:30:00,32.79,32.82,32.79,32.82,22298.0,31.7974,31.8265,31.7974,31.8265,22298.0
2022-06-24 12:40:00,32.82,32.87,32.81,32.83,32712.0,31.8265,31.875,31.8168,31.8362,32712.0
2022-06-24 12:50:00,32.83,32.87,32.83,32.85,30254.0,31.8362,31.875,31.8362,31.8556,30254.0
2022-06-24 13:00:00,32.85,32.89,32.84,32.87,24440.0,31.8556,31.8943,31.8459,31.875,24440.0
2022-06-24 13:10:00,32.87,32.9,32.84,32.84,46616.0,31.875,31.904,31.8459,31.8459,46616.0
2022-06-24 13:20:00,32.85,32.85,32.77,32.79,54222.0,31.8556,31.8556,31.778,31.7974,54222.0
2022-06-24 13:30:00,32.79,32.82,32.77,32.8,79984.0,31.7974,31.8265,31.778,31.8071,79984.0
2022-06-24 13:40:00,32.79,32.85,32.79,32.82,32702.0,31.7974,31.8556,31.7974,31.8265,32702.0
2022-06-24 13:50:00,32.83,32.84,32.78,32.79,50204.0,31.8362,31.8459,31.7877,31.7974,50204.0
2022-06-24 14:00:00,32.8,32.82,32.74,32.76,76780.0,31.8071,31.8265,31.7489,31.7683,76780.0
2022-06-24 14:10:00,32.76,32.8,32.76,32.8,27940.0,31.7683,31.8071,31.7683,31.8071,27940.0
2022-06-24 14:20:00,32.8,32.81,32.74,32.79,154114.0,31.8071,31.8168,31.7489,31.7974,154114.0
2022-06-24 14:30:00,32.79,32.8,32.75,32.75,44154.0,31.7974,31.8071,31.7586,31.7586,44154.0
2022-06-24 14:40:00,32.74,32.78,32.74,32.76,79460.0,31.7489,31.7877,31.7489,31.7683,79460.0
2022-06-24 14:50:00,32.77,32.77,32.72,32.76,66294.0,31.778,31.778,31.7295,31.7683,66294.0
2022-06-24 15:00:00,32.76,32.8,32.73,32.74,86464.0,31.7683,31.8071,31.7392,31.7489,86464.0
2022-06-24 15:10:00,32.73,32.76,32.72,32.72,109802.0,31.7392,31.7683,31.7295,31.7295,109802.0
2022-06-24 15:20:00,32.71,32.75,32.71,32.74,83204.0,31.7198,31.7586,31.7198,31.7489,83204.0
2022-06-24 15:30:00,32.74,32.74,32.66,32.73,140578.0,31.7489,31.7489,31.6713,31.7392,140578.0
2022-06-24 15:40:00,32.73,32.79,32.72,32.77,159344.0,31.7392,31.7974,31.7295,31.778,159344.0
2022-06-24 15:50:00,32.77,32.9,32.77,32.9,1132934.0,31.778,31.904,31.778,31.904,1132934.0
2022-06-27 09:30:00,32.96,32.97,32.68,32.81,130022.0,31.9622,31.9719,31.6907,31.8168,130022.0
2022-06-27 09:40:00,32.8,32.8,32.68,32.74,60822.0,31.8071,31.8071,31.6907,31.7489,60822.0
2022-06-27 09:50:00,32.74,32.88,32.74,32.78,48902.0,31.7489,31.8847,31.7489,31.7877,48902.0
2022-06-27 10:00:00,32.8,32.98,32.8,32.88,49238.0,31.8071,31.9816,31.8071,31.8847,49238.0
2022-06-27 10:10:00,32.88,32.91,32.84,32.91,27946.0,31.8847,31.9137,31.8459,31.9137,27946.0
2022-06-27 10:20:00,32.9,32.95,32.87,32.91,43642.0,31.904,31.9525,31.875,31.9137,43642.0
2022-06-27 10:30:00,32.88,32.99,32.88,32.96,46978.0,31.8847,31.9913,31.8847,31.9622,46978.0
2022-06-27 10:40:00,32.96,33.08,32.96,33.05,108056.0,31.9622,32.0786,31.9622,32.0495,108056.0
2022-06-27 10:50:00,33.06,33.16,33.05,33.1,69578.0,32.0592,32.1562,32.0495,32.098,69578.0
2022-06-27 11:00:00,33.12,33.17,33.09,33.13,39070.0,32.1174,32.1659,32.0883,32.1271,39070.0
2022-06-27 11:10:00,33.13,33.22,33.12,33.21,77048.0,32.1271,32.2144,32.1174,32.2047,77048.0
2022-06-27 11:20:00,33.21,33.35,33.21,33.34,53166.0,32.2047,32.3404,32.2047,32.3307,53166.0
2022-06-27 11:30:00,33.34,33.34,33.21,33.24,52186.0,32.3307,32.3307,32.2047,32.2338,52186.0
2022-06-27 11:40:00,33.24,33.32,33.24,33.29,31380.0,32.2338,32.3113,32.2338,32.2822,31380.0
2022-06-27 11:50:00,33.29,33.31,33.26,33.29,32124.0,32.2822,32.3016,32.2531,32.2822,32124.0
2022-06-27 12:00:00,33.28,33.3,33.16,33.21,111192.0,32.2725,32.2919,32.1562,32.2047,111192.0
2022-06-27 12:10:00,33.2,33.21,33.15,33.2,92374.0,32.195,32.2047,32.1465,32.195,92374.0
2022-06-27 12:20:00,33.2,33.2,33.09,33.1,39748.0,32.195,32.195,32.0883,32.098,39748.0
2022-06-27 12:30:00,33.1,33.15,33.07,33.15,50306.0,32.098,32.1465,32.0689,32.1465,50306.0
2022-06-27 12:40:00,33.15,33.18,33.13,33.16,26134.0,32.1465,32.1756,32.1271,32.1562,26134.0
2022-06-27 12:50:00,33.15,33.19,33.15,33.19,29520.0,32.1465,32.1853,32.1465,32.1853,29520.0
2022-06-27 13:00:00,33.2,33.2,33.08,33.12,58082.0,32.195,32.195,32.0786,32.1174,58082.0
2022-06-27 13:10:00,33.13,33.18,33.1,33.16,43950.0,32.1271,32.1756,32.098,32.1562,43950.0
2022-06-27 13:20:00,33.17,33.18,33.12,33.14,42374.0,32.1659,32.1756,32.1174,32.1368,42374.0
2022-06-27 13:30:00,33.13,33.13,33.1,33.12,41106.0,32.1271,32.1271,32.098,32.1174,41106.0
2022-06-27 13:40:00,33.12,33.12,33.04,33.06,34418.0,32.1174,32.1174,32.0398,32.0592,34418.0
2022-06-27 13:50:00,33.06,33.12,33.05,33.1,51172.0,32.0592,32.1174,32.0495,32.098,51172.0
2022-06-27 14:00:00,33.1,33.14,33.05,33.1,41958.0,32.098,32.1368,32.0495,32.098,41958.0
2022-06-27 14:10:00,33.11,33.16,33.08,33.15,57366.0,32.1077,32.1562,32.0786,32.1465,57366.0
2022-06-27 14:20:00,33.15,33.18,33.09,33.1,57244.0,32.1465,32.1756,32.0883,32.098,57244.0
2022-06-27 14:30:00,33.1,33.17,33.09,33.16,33650.0,32.098,32.1659,32.0883,32.1562,33650.0
2022-06-27 14:40:00,33.14,33.14,33.1,33.13,43652.0,32.1368,32.1368,32.098,32.1271,43652.0
2022-06-27 14:50:00,33.13,33.13,33.08,33.08,36668.0,32.1271,32.1271,32.0786,32.0786,36668.0
2022-06-27 15:00:00,33.08,33.09,32.96,33.03,53450.0,32.0786,32.0883,31.9622,32.0301,53450.0
2022-06-27 15:10:00,33.04,33.12,33.04,33.11,45708.0,32.0398,32.1174,32.0398,32.1077,45708.0
2022-06-27 15:20:00,33.1,33.13,33.07,33.1,78504.0,32.098,32.1271,32.0689,32.098,78504.0
2022-06-27 15:30:00,33.09,33.09,32.99,33.02,100858.0,32.0883,32.0883,31.9913,32.0204,100858.0
2022-06-27 15:40:00,33.02,33.13,33.01,33.1,166574.0,32.0204,32.1271,32.0107,32.098,166574.0
2022-06-27 15:50:00,33.1,33.1,32.99,33.06,577816.0,32.098,32.098,31.9913,32.0592,577816.0
2022-06-28 09:30:00,33.24,33.45,33.06,33.37,129010.0,32.2338,32.4374,32.0592,32.3598,129010.0
2022-06-28 09:40:00,33.35,33.4,33.28,33.38,38584.0,32.3404,32.3889,32.2725,32.3695,38584.0
2022-06-28 09:50:00,33.4,33.41,33.29,33.3,46280.0,32.3889,32.3986,32.2822,32.2919,46280.0
2022-06-28 10:00:00,33.31,33.34,33.13,33.23,112030.0,32.3016,32.3307,32.1271,32.2241,112030.0
2022-06-28 10:10:00,33.22,33.22,33.15,33.17,73354.0,32.2144,32.2144,32.1465,32.1659,73354.0
2022-06-28 10:20:00,33.15,33.2,33.13,33.16,47464.0,32.1465,32.195,32.1271,32.1562,47464.0
2022-06-28 10:30:00,33.15,33.16,33.04,33.05,55728.0,32.1465,32.1562,32.0398,32.0495,55728.0
2022-06-28 10:40:00,33.05,33.05,32.89,32.98,131426.0,32.0495,32.0495,31.8943,31.9816,131426.0
2022-06-28 10:50:00,32.98,33.0,32.93,32.99,77412.0,31.9816,32.001,31.9331,31.9913,77412.0
2022-06-28 11:00:00,32.99,33.02,32.96,33.01,42044.0,31.9913,32.0204,31.9622,32.0107,42044.0
2022-06-28 11:10:00,33.01,33.06,32.96,32.97,41716.0,32.0107,32.0592,31.9622,31.9719,41716.0
2022-06-28 11:20:00,32.97,32.98,32.81,32.81,32594.0,31.9719,31.9816,31.8168,31.8168,32594.0
2022-06-28 11:30:00,32.8,32.88,32.77,32.79,25072.0,31.8071,31.8847,31.778,31.7974,25072.0
2022-06-28 11:40:00,32.78,32.78,32.72,32.74,22426.0,31.7877,31.7877,31.7295,31.7489,22426.0
2022-06-28 11:50:00,32.74,32.74,32.63,32.7,39286.0,31.7489,31.7489,31.6422,31.7101,39286.0
2022-06-28 12:00:00,32.69,32.71,32.63,32.65,30104.0,31.7004,31.7198,31.6422,31.6616,30104.0
2022-06-28 12:10:00,32.66,32.66,32.57,32.63,39638.0,31.6713,31.6713,31.584,31.6422,39638.0
2022-06-28 12:20:00,32.63,32.75,32.62,32.75,38210.0,31.6422,31.7586,31.6325,31.7586,38210.0
2022-06-28 12:30:00,32.74,32.75,32.68,32.74,29478.0,31.7489,31.7586,31.6907,31.7489,29478.0
2022-06-28 12:40:00,32.74,32.81,32.73,32.78,23294.0,31.7489,31.8168,31.7392,31.7877,23294.0
2022-06-28 12:50:00,32.78,32.78,32.65,32.65,35380.0,31.7877,31.7877,31.6616,31.6616,35380.0
2022-06-28 13:00:00,32.64,32.67,32.49,32.5,65444.0,31.6519,31.681,31.5065,31.5162,65444.0
2022-06-28 13:10:00,32.49,32.6,32.49,32.59,43672.0,31.5065,31.6131,31.5065,31.6034,43672.0
2022-06-28 13:20:00,32.59,32.72,32.54,32.71,42782.0,31.6034,31.7295,31.5549,31.7198,42782.0
2022-06-28 13:30:00,32.7,32.74,32.62,32.66,61682.0,31.7101,31.7489,31.6325,31.6713,61682.0
2022-06-28 13:40:00,32.66,32.73,32.65,32.69,41620.0,31.6713,31.7392,31.6616,31.7004,41620.0
2022-06-28 13:50:00,32.7,32.74,32.67,32.72,47436.0,31.7101,31.7489,31.681,31.7295,47436.0
2022-06-28 14:00:00,32.72,32.77,32.59,32.6,42486.0,31.7295,31.778,31.6034,31.6131,42486.0
2022-06-28 14:10:00,32.6,32.6,32.47,32.48,17164.0,31.6131,31.6131,31.4871,31.4968,17164.0
2022-06-28 14:20:00,32.47,32.48,32.44,32.48,17384.0,31.4871,31.4968,31.458,31.4968,17384.0
2022-06-28 14:30:00,32.47,32.47,32.37,32.37,21476.0,31.4871,31.4871,31.3901,31.3901,21476.0
2022-06-28 14:40:00,32.38,32.45,32.35,32.44,24158.0,31.3998,31.4677,31.3707,31.458,24158.0
2022-06-28 14:50:00,32.44,32.44,32.4,32.41,21472.0,31.458,31.458,31.4192,31.4289,21472.0
2022-06-28 15:00:00,32.4,32.45,32.34,32.38,47894.0,31.4192,31.4677,31.361,31.3998,47894.0
2022-06-28 15:10:00,32.4,32.46,32.4,32.45,72190.0,31.4192,31.4774,31.4192,31.4677,72190.0
2022-06-28 15:20:00,32.45,32.5,32.41,32.44,48562.0,31.4677,31.5162,31.4289,31.458,48562.0
2022-06-28 15:30:00,32.43,32.46,32.4,32.42,77964.0,31.4483,31.4774,31.4192,31.4386,77964.0
2022-06-28 15:40:00,32.42,32.44,32.33,32.36,59238.0,31.4386,31.458,31.3513,31.3804,59238.0
2022-06-28 15:50:00,32.35,32.4,32.31,32.35,226028.0,31.3707,31.4192,31.3319,31.3707,226028.0
2022-06-29 09:30:00,32.44,32.44,31.85,31.85,55964.0,31.458,31.458,30.8858,30.8858,55964.0
2022-06-29 09:40:00,31.85,31.97,31.82,31.97,65776.0,30.8858,31.0022,30.8567,31.0022,65776.0
2022-06-29 09:50:00,31.96,32.13,31.9,31.98,253200.0,30.9925,31.1574,30.9343,31.0119,253200.0
2022-06-29 10:00:00,31.98,32.02,31.82,31.83,130828.0,31.0119,31.0507,30.8567,30.8664,130828.0
2022-06-29 10:10:00,31.84,31.95,31.65,31.75,135830.0,30.8761,30.9828,30.6919,30.7889,135830.0
2022-06-29 10:20:00,31.72,31.93,31.72,31.85,61210.0,30.7598,30.9634,30.7598,30.8858,61210.0
2022-06-29 10:30:00,31.86,31.97,31.82,31.93,105268.0,30.8955,31.0022,30.8567,30.9634,105268.0
2022-06-29 10:40:00,31.95,32.01,31.93,31.98,96376.0,30.9828,31.041,30.9634,31.0119,96376.0
2022-06-29 10:50:00,31.98,32.02,31.94,31.97,55776.0,31.0119,31.0507,30.9731,31.0022,55776.0
2022-06-29 11:00:00,31.97,31.98,31.85,31.92,38948.0,31.0022,31.0119,30.8858,30.9537,38948.0
2022-06-29 11:10:00,31.92,31.96,31.88,31.9,40304.0,30.9537,30.9925,30.9149,30.9343,40304.0
2022-06-29 11:20:00,31.9,31.95,31.84,31.94,35806.0,30.9343,30.9828,30.8761,30.9731,35806.0
2022-06-29 11:30:00,31.94,32.02,31.92,31.98,45384.0,30.9731,31.0507,30.9537,31.0119,45384.0
2022-06-29 11:40:00,31.98,32.0,31.91,31.95,29546.0,31.0119,31.0313,30.944,30.9828,29546.0
2022-06-29 11:50:00,31.93,31.96,31.86,31.89,46328.0,30.9634,30.9925,30.8955,30.9246,46328.0
2022-06-29 12:00:00,31.91,31.94,31.79,31.79,43204.0,30.944,30.9731,30.8276,30.8276,43204.0
2022-06-29 12:10:00,31.8,31.89,31.77,31.89,27986.0,30.8373,30.9246,30.8083,30.9246,27986.0
2022-06-29 12:20:00,31.89,31.91,31.83,31.83,47688.0,30.9246,30.944,30.8664,30.8664,47688.0
2022-06-29 12:30:00,31.85,31.99,31.85,31.97,52072.0,30.8858,31.0216,30.8858,31.0022,52072.0
2022-06-29 12:40:00,31.96,32.02,31.95,31.95,27570.0,30.9925,31.0507,30.9828,30.9828,27570.0
2022-06-29 12:50:00,31.96,31.97,31.91,31.94,43892.0,30.9925,31.0022,30.944,30.9731,43892.0
2022-06-29 13:00:00,31.94,31.97,31.89,31.97,32682.0,30.9731,31.0022,30.9246,31.0022,32682.0
2022-06-29 13:10:00,31.99,32.0,31.9,31.93,30880.0,31.0216,31.0313,30.9343,30.9634,30880.0
2022-06-29 13:20:00,31.93,32.0,31.91,31.99,104190.0,30.9634,31.0313,30.944,31.0216,104190.0
2022-06-29 13:30:00,31.98,32.07,31.94,32.07,33574.0,31.0119,31.0992,30.9731,31.0992,33574.0
2022-06-29 13:40:00,32.07,32.12,32.06,32.11,35384.0,31.0992,31.1477,31.0895,31.138,35384.0
2022-06-29 13:50:00,32.11,32.21,32.1,32.19,73836.0,31.138,31.2349,31.1283,31.2155,73836.0
2022-06-29 14:00:00,32.19,32.29,32.19,32.24,62582.0,31.2155,31.3125,31.2155,31.264,62582.0
2022-06-29 14:10:00,32.24,32.27,32.23,32.23,54520.0,31.264,31.2931,31.2543,31.2543,54520.0
2022-06-29 14:20:00,32.23,32.25,32.19,32.24,29964.0,31.2543,31.2737,31.2155,31.264,29964.0
2022-06-29 14:30:00,32.24,32.25,32.2,32.21,27674.0,31.264,31.2737,31.2252,31.2349,27674.0
2022-06-29 14:40:00,32.21,32.22,32.15,32.17,28962.0,31.2349,31.2446,31.1768,31.1961,28962.0
2022-06-29 14:50:00,32.16,32.22,32.16,32.19,32752.0,31.1864,31.2446,31.1864,31.2155,32752.0
2022-06-29 15:00:00,32.19,32.23,32.15,32.23,34818.0,31.2155,31.2543,31.1768,31.2543,34818.0
2022-06-29 15:10:00,32.22,32.28,32.17,32.24,60124.0,31.2446,31.3028,31.1961,31.264,60124.0
2022-06-29 15:20:00,32.24,32.29,32.22,32.29,53412.0,31.264,31.3125,31.2446,31.3125,53412.0
2022-06-29 15:30:00,32.29,32.29,32.14,32.16,75730.0,31.3125,31.3125,31.1671,31.1864,75730.0
2022-06-29 15:40:00,32.15,32.16,32.1,32.13,134138.0,31.1768,31.1864,31.1283,31.1574,134138.0
2022-06-29 15:50:00,32.13,32.23,32.12,32.18,295990.0,31.1574,31.2543,31.1477,31.2058,295990.0
2022-06-30 09:30:00,31.74,31.93,31.74,31.77,55370.0,30.7792,30.9634,30.7792,30.8083,55370.0
2022-06-30 09:40:00,31.78,31.86,31.73,31.83,32124.0,30.818,30.8955,30.7695,30.8664,32124.0
2022-06-30 09:50:00,31.8,31.85,31.72,31.74,35020.0,30.8373,30.8858,30.7598,30.7792,35020.0
2022-06-30 10:00:00,31.7,31.75,31.65,31.73,70100.0,30.7404,30.7889,30.6919,30.7695,70100.0
2022-06-30 10:10:00,31.75,31.93,31.71,31.9,88264.0,30.7889,30.9634,30.7501,30.9343,88264.0
2022-06-30 10:20:00,31.89,31.93,31.85,31.88,25840.0,30.9246,30.9634,30.8858,30.9149,25840.0
2022-06-30 10:30:00,31.88,32.07,31.86,31.95,47588.0,30.9149,31.0992,30.8955,30.9828,47588.0
2022-06-30 10:40:00,31.95,31.95,31.89,31.92,18442.0,30.9828,30.9828,30.9246,30.9537,18442.0
2022-06-30 10:50:00,31.93,32.02,31.92,31.99,19050.0,30.9634,31.0507,30.9537,31.0216,19050.0
2022-06-30 11:00:00,31.98,32.07,31.93,32.06,21422.0,31.0119,31.0992,30.9634,31.0895,21422.0
2022-06-30 11:10:00,32.07,32.07,31.98,31.98,54054.0,31.0992,31.0992,31.0119,31.0119,54054.0
2022-06-30 11:20:00,31.99,32.13,31.99,32.1,31130.0,31.0216,31.1574,31.0216,31.1283,31130.0
2022-06-30 11:30:00,32.1,32.15,32.07,32.12,19660.0,31.1283,31.1768,31.0992,31.1477,19660.0
2022-06-30 11:40:00,32.13,32.2,32.12,32.16,19614.0,31.1574,31.2252,31.1477,31.1864,19614.0
2022-06-30 11:50:00,32.15,32.17,32.13,32.17,36650.0,31.1768,31.1961,31.1574,31.1961,36650.0
2022-06-30 12:00:00,32.17,32.18,32.07,32.07,18958.0,31.1961,31.2058,31.0992,31.0992,18958.0
2022-06-30 12:10:00,32.08,32.17,32.06,32.16,17146.0,31.1089,31.1961,31.0895,31.1864,17146.0
2022-06-30 12:20:00,32.16,32.35,32.15,32.33,21900.0,31.1864,31.3707,31.1768,31.3513,21900.0
2022-06-30 12:30:00,32.34,32.41,32.28,32.29,15458.0,31.361,31.4289,31.3028,31.3125,15458.0
2022-06-30 12:40:00,32.3,32.37,32.29,32.31,21928.0,31.3222,31.3901,31.3125,31.3319,21928.0
2022-06-30 12:50:00,32.31,32.35,32.29,32.34,17170.0,31.3319,31.3707,31.3125,31.361,17170.0
2022-06-30 13:00:00,32.35,32.38,32.29,32.3,23374.0,31.3707,31.3998,31.3125,31.3222,23374.0
2022-06-30 13:10:00,32.3,32.31,32.21,32.24,20358.0,31.3222,31.3319,31.2349,31.264,20358.0
2022-06-30 13:20:00,32.25,32.36,32.24,32.35,15424.0,31.2737,31.3804,31.264,31.3707,15424.0
2022-06-30 13:30:00,32.35,32.38,32.33,32.37,38958.0,31.3707,31.3998,31.3513,31.3901,38958.0
2022-06-30 13:40:00,32.38,32.43,32.33,32.41,22224.0,31.3998,31.4483,31.3513,31.4289,22224.0
2022-06-30 13:50:00,32.41,32.49,32.38,32.41,29256.0,31.4289,31.5065,31.3998,31.4289,29256.0
2022-06-30 14:00:00,32.41,32.43,32.34,32.34,33658.0,31.4289,31.4483,31.361,31.361,33658.0
2022-06-30 14:10:00,32.34,32.37,32.3,32.35,26642.0,31.361,31.3901,31.3222,31.3707,26642.0
2022-06-30 14:20:00,32.35,32.37,32.24,32.31,45378.0,31.3707,31.3901,31.264,31.3319,45378.0
2022-06-30 14:30:00,32.31,32.35,32.29,32.33,21454.0,31.3319,31.3707,31.3125,31.3513,21454.0
2022-06-30 14:40:00,32.31,32.31,32.21,32.25,27594.0,31.3319,31.3319,31.2349,31.2737,27594.0
2022-06-30 14:50:00,32.25,32.25,32.17,32.22,25438.0,31.2737,31.2737,31.1961,31.2446,25438.0
2022-06-30 15:00:00,32.22,32.24,32.08,32.1,56664.0,31.2446,31.264,31.1089,31.1283,56664.0
2022-06-30 15:10:00,32.09,32.11,32.0,32.0,46804.0,31.1186,31.138,31.0313,31.0313,46804.0
2022-06-30 15:20:00,32.01,32.17,32.01,32.17,50380.0,31.041,31.1961,31.041,31.1961,50380.0
2022-06-30 15:30:00,32.17,32.31,32.16,32.24,93146.0,31.1961,31.3319,31.1864,31.264,93146.0
2022-06-30 15:40:00,32.23,32.25,32.13,32.15,148172.0,31.2543,31.2737,31.1574,31.1768,148172.0
2022-06-30 15:50:00,32.15,32.21,32.0,32.2,598906.0,31.1768,31.2349,31.0313,31.2252,598906.0
2022-07-01 09:30:00,31.97,32.09,31.92,32.02,51004.0,31.0022,31.1186,30.9537,31.0507,51004.0
2022-07-01 09:40:00,32.01,32.31,32.01,32.22,33004.0,31.041,31.3319,31.041,31.2446,33004.0
2022-07-01 09:50:00,32.22,32.27,32.17,32.18,19568.0,31.2446,31.2931,31.1961,31.2058,19568.0
2022-07-01 10:00:00,32.2,32.24,32.04,32.04,26460.0,31.2252,31.264,31.0701,31.0701,26460.0
2022-07-01 10:10:00,32.06,32.1,31.73,31.78,41574.0,31.0895,31.1283,30.7695,30.818,41574.0
2022-07-01 10:20:00,31.77,31.78,31.62,31.66,28224.0,30.8083,30.818,30.6628,30.7016,28224.0
2022-07-01 10:30:00,31.64,31.66,31.5,31.52,18140.0,30.6822,30.7016,30.5464,30.5658,18140.0
2022-07-01 10:40:00,31.51,31.66,31.49,31.59,28902.0,30.5561,30.7016,30.5367,30.6337,28902.0
2022-07-01 10:50:00,31.58,31.66,31.5,31.56,40026.0,30.624,30.7016,30.5464,30.6046,40026.0
2022-07-01 11:00:00,31.52,31.73,31.51,31.71,85488.0,30.5658,30.7695,30.5561,30.7501,85488.0
2022-07-01 11:10:00,31.72,31.73,31.64,31.67,47446.0,30.7598,30.7695,30.6822,30.7113,47446.0
2022-07-01 11:20:00,31.66,31.68,31.64,31.67,49074.0,30.7016,30.721,30.6822,30.7113,49074.0
2022-07-01 11:30:00,31.7,31.74,31.69,31.71,17138.0,30.7404,30.7792,30.7307,30.7501,17138.0
2022-07-01 11:40:00,31.7,31.75,31.68,31.7,16804.0,30.7404,30.7889,30.721,30.7404,16804.0
2022-07-01 11:50:00,31.68,31.68,31.54,31.56,16138.0,30.721,30.721,30.5852,30.6046,16138.0
2022-07-01 12:00:00,31.56,31.6,31.52,31.59,41302.0,30.6046,30.6434,30.5658,30.6337,41302.0
2022-07-01 12:10:00,31.58,31.67,31.56,31.67,41938.0,30.624,30.7113,30.6046,30.7113,41938.0
2022-07-01 12:20:00,31.67,31.68,31.62,31.64,53612.0,30.7113,30.721,30.6628,30.6822,53612.0
2022-07-01 12:30:00,31.64,31.69,31.57,31.57,42810.0,30.6822,30.7307,30.6143,30.6143,42810.0
2022-07-01 12:40:00,31.57,31.59,31.5,31.52,53756.0,30.6143,30.6337,30.5464,30.5658,53756.0
2022-07-01 12:50:00,31.53,31.58,31.48,31.5,43358.0,30.5755,30.624,30.527,30.5464,43358.0
2022-07-01 13:00:00,31.49,31.51,31.45,31.5,24564.0,30.5367,30.5561,30.4979,30.5464,24564.0
2022-07-01 13:10:00,31.5,31.57,31.48,31.54,51460.0,30.5464,30.6143,30.527,30.5852,51460.0
2022-07-01 13:20:00,31.52,31.6,31.52,31.6,55102.0,30.5658,30.6434,30.5658,30.6434,55102.0
2022-07-01 13:30:00,31.61,31.65,31.56,31.61,77814.0,30.6531,30.6919,30.6046,30.6531,77814.0
2022-07-01 13:40:00,31.65,31.69,31.6,31.69,49876.0,30.6919,30.7307,30.6434,30.7307,49876.0
2022-07-01 13:50:00,31.71,31.71,31.66,31.67,24560.0,30.7501,30.7501,30.7016,30.7113,24560.0
2022-07-01 14:00:00,31.68,31.7,31.64,31.65,31538.0,30.721,30.7404,30.6822,30.6919,31538.0
2022-07-01 14:10:00,31.66,31.76,31.62,31.75,100584.0,30.7016,30.7986,30.6628,30.7889,100584.0
2022-07-01 14:20:00,31.75,31.86,31.74,31.84,79054.0,30.7889,30.8955,30.7792,30.8761,79054.0
2022-07-01 14:30:00,31.85,31.9,31.81,31.83,42588.0,30.8858,30.9343,30.847,30.8664,42588.0
2022-07-01 14:40:00,31.84,31.89,31.83,31.86,74148.0,30.8761,30.9246,30.8664,30.8955,74148.0
2022-07-01 14:50:00,31.86,31.88,31.79,31.83,28236.0,30.8955,30.9149,30.8276,30.8664,28236.0
2022-07-01 15:00:00,31.84,31.85,31.74,31.8,51424.0,30.8761,30.8858,30.7792,30.8373,51424.0
2022-07-01 15:10:00,31.81,31.85,31.8,31.84,101906.0,30.847,30.8858,30.8373,30.8761,101906.0
2022-07-01 15:20:00,31.85,31.85,31.78,31.79,47512.0,30.8858,30.8858,30.818,30.8276,47512.0
2022-07-01 15:30:00,31.79,31.9,31.78,31.89,143436.0,30.8276,30.9343,30.818,30.9246,143436.0
2022-07-01 15:40:00,31.89,31.93,31.88,31.93,118820.0,30.9246,30.9634,30.9149,30.9634,118820.0
2022-07-01 15:50:00,31.94,31.95,31.79,31.88,387274.0,30.9731,30.9828,30.8276,30.9149,387274.0
2022-07-05 09:30:00,31.33,31.46,31.11,31.15,145256.0,30.3816,30.5076,30.1682,30.207,145256.0
2022-07-05 09:40:00,31.14,31.18,31.05,31.14,41374.0,30.1973,30.2361,30.1101,30.1973,41374.0
2022-07-05 09:50:00,31.16,31.17,30.96,31.02,38072.0,30.2167,30.2264,30.0228,30.081,38072.0
2022-07-05 10:00:00,30.98,31.08,30.89,30.97,45964.0,30.0422,30.1391,29.9549,30.0325,45964.0
2022-07-05 10:10:00,30.98,31.09,30.95,31.04,79508.0,30.0422,30.1488,30.0131,30.1004,79508.0
2022-07-05 10:20:00,31.02,31.09,31.0,31.04,46436.0,30.081,30.1488,30.0616,30.1004,46436.0
2022-07-05 10:30:00,31.03,31.26,31.01,31.24,44756.0,30.0907,30.3137,30.0713,30.2943,44756.0
2022-07-05 10:40:00,31.24,31.24,31.1,31.16,49140.0,30.2943,30.2943,30.1585,30.2167,49140.0
2022-07-05 10:50:00,31.15,31.21,31.11,31.2,41644.0,30.207,30.2652,30.1682,30.2555,41644.0
2022-07-05 11:00:00,31.19,31.2,31.13,31.19,33078.0,30.2458,30.2555,30.1876,30.2458,33078.0
2022-07-05 11:10:00,31.21,31.23,31.15,31.18,35946.0,30.2652,30.2846,30.207,30.2361,35946.0
2022-07-05 11:20:00,31.18,31.23,31.13,31.22,73298.0,30.2361,30.2846,30.1876,30.2749,73298.0
2022-07-05 11:30:00,31.22,31.31,31.2,31.22,48688.0,30.2749,30.3622,30.2555,30.2749,48688.0
2022-07-05 11:40:00,31.23,31.36,31.23,31.3,42356.0,30.2846,30.4107,30.2846,30.3525,42356.0
2022-07-05 11:50:00,31.3,31.43,31.29,31.43,87886.0,30.3525,30.4785,30.3428,30.4785,87886.0
2022-07-05 12:00:00,31.42,31.54,31.41,31.54,123116.0,30.4688,30.5852,30.4592,30.5852,123116.0
2022-07-05 12:10:00,31.53,31.59,31.48,31.59,146382.0,30.5755,30.6337,30.527,30.6337,146382.0
2022-07-05 12:20:00,31.57,31.66,31.55,31.61,74650.0,30.6143,30.7016,30.5949,30.6531,74650.0
2022-07-05 12:30:00,31.61,31.64,31.6,31.6,69862.0,30.6531,30.6822,30.6434,30.6434,69862.0
2022-07-05 12:40:00,31.61,31.64,31.5,31.51,75326.0,30.6531,30.6822,30.5464,30.5561,75326.0
2022-07-05 12:50:00,31.5,31.55,31.49,31.53,65552.0,30.5464,30.5949,30.5367,30.5755,65552.0
2022-07-05 13:00:00,31.53,31.57,31.5,31.55,42912.0,30.5755,30.6143,30.5464,30.5949,42912.0
2022-07-05 13:10:00,31.55,31.63,31.55,31.63,36376.0,30.5949,30.6725,30.5949,30.6725,36376.0
2022-07-05 13:20:00,31.63,31.65,31.59,31.59,77710.0,30.6725,30.6919,30.6337,30.6337,77710.0
2022-07-05 13:30:00,31.6,31.71,31.59,31.7,39466.0,30.6434,30.7501,30.6337,30.7404,39466.0
2022-07-05 13:40:00,31.71,31.73,31.65,31.7,39984.0,30.7501,30.7695,30.6919,30.7404,39984.0
2022-07-05 13:50:00,31.69,31.76,31.68,31.75,50620.0,30.7307,30.7986,30.721,30.7889,50620.0
2022-07-05 14:00:00,31.75,31.82,31.73,31.75,75540.0,30.7889,30.8567,30.7695,30.7889,75540.0
2022-07-05 14:10:00,31.75,31.79,31.73,31.79,82298.0,30.7889,30.8276,30.7695,30.8276,82298.0
2022-07-05 14:20:00,31.78,31.86,31.75,31.85,57804.0,30.818,30.8955,30.7889,30.8858,57804.0
2022-07-05 14:30:00,31.85,31.96,31.84,31.96,72478.0,30.8858,30.9925,30.8761,30.9925,72478.0
2022-07-05 14:40:00,31.96,31.97,31.89,31.91,86374.0,30.9925,31.0022,30.9246,30.944,86374.0
2022-07-05 14:50:00,31.91,31.93,31.88,31.9,43746.0,30.944,30.9634,30.9149,30.9343,43746.0
2022-07-05 15:00:00,31.88,31.93,31.84,31.92,81148.0,30.9149,30.9634,30.8761,30.9537,81148.0
2022-07-05 15:10:00,31.92,31.93,31.83,31.84,80792.0,30.9537,30.9634,30.8664,30.8761,80792.0
2022-07-05 15:20:00,31.85,31.97,31.84,31.93,115558.0,30.8858,31.0022,30.8761,30.9634,115558.0
2022-07-05 15:30:00,31.93,31.98,31.88,31.94,87058.0,30.9634,31.0119,30.9149,30.9731,87058.0
2022-07-05 15:40:00,31.94,31.96,31.89,31.93,129748.0,30.9731,30.9925,30.9246,30.9634,129748.0
2022-07-05 15:50:00,31.92,31.99,31.84,31.98,416270.0,30.9537,31.0216,30.8761,31.0119,416270.0
2022-07-06 09:30:00,32.15,32.33,32.1,32.13,99460.0,31.1768,31.3513,31.1283,31.1574,99460.0
2022-07-06 09:40:00,32.16,32.23,32.07,32.1,52064.0,31.1864,31.2543,31.0992,31.1283,52064.0
2022-07-06 09:50:00,32.09,32.12,32.0,32.06,38244.0,31.1186,31.1477,31.0313,31.0895,38244.0
2022-07-06 10:00:00,32.06,32.16,31.98,32.13,47340.0,31.0895,31.1864,31.0119,31.1574,47340.0
2022-07-06 10:10:00,32.13,32.13,31.95,32.03,44358.0,31.1574,31.1574,30.9828,31.0604,44358.0
2022-07-06 10:20:00,32.04,32.11,32.02,32.08,40166.0,31.0701,31.138,31.0507,31.1089,40166.0
2022-07-06 10:30:00,32.09,32.13,32.07,32.07,28248.0,31.1186,31.1574,31.0992,31.0992,28248.0
2022-07-06 10:40:00,32.08,32.14,32.04,32.05,27864.0,31.1089,31.1671,31.0701,31.0798,27864.0
2022-07-06 10:50:00,32.05,32.19,32.03,32.17,25668.0,31.0798,31.2155,31.0604,31.1961,25668.0
2022-07-06 11:00:00,32.18,32.18,32.06,32.08,34142.0,31.2058,31.2058,31.0895,31.1089,34142.0
2022-07-06 11:10:00,32.07,32.17,32.03,32.13,53498.0,31.0992,31.1961,31.0604,31.1574,53498.0
2022-07-06 11:20:00,32.13,32.13,32.0,32.01,43468.0,31.1574,31.1574,31.0313,31.041,43468.0
2022-07-06 11:30:00,32.0,32.04,31.93,32.02,126002.0,31.0313,31.0701,30.9634,31.0507,126002.0
2022-07-06 11:40:00,32.02,32.07,31.98,32.05,20962.0,31.0507,31.0992,31.0119,31.0798,20962.0
2022-07-06 11:50:00,32.04,32.1,32.04,32.09,29750.0,31.0701,31.1283,31.0701,31.1186,29750.0
2022-07-06 12:00:00,32.09,32.09,32.03,32.04,34602.0,31.1186,31.1186,31.0604,31.0701,34602.0
2022-07-06 12:10:00,32.05,32.12,32.05,32.07,58266.0,31.0798,31.1477,31.0798,31.0992,58266.0
2022-07-06 12:20:00,32.07,32.09,32.02,32.06,37458.0,31.0992,31.1186,31.0507,31.0895,37458.0
2022-07-06 12:30:00,32.05,32.08,32.03,32.04,23934.0,31.0798,31.1089,31.0604,31.0701,23934.0
2022-07-06 12:40:00,32.05,32.09,32.01,32.04,39692.0,31.0798,31.1186,31.041,31.0701,39692.0
2022-07-06 12:50:00,32.04,32.06,32.0,32.04,29864.0,31.0701,31.0895,31.0313,31.0701,29864.0
2022-07-06 13:00:00,32.04,32.15,32.03,32.13,23124.0,31.0701,31.1768,31.0604,31.1574,23124.0
2022-07-06 13:10:00,32.13,32.14,32.1,32.14,35000.0,31.1574,31.1671,31.1283,31.1671,35000.0
2022-07-06 13:20:00,32.14,32.15,32.07,32.09,35098.0,31.1671,31.1768,31.0992,31.1186,35098.0
2022-07-06 13:30:00,32.08,32.17,32.07,32.17,78246.0,31.1089,31.1961,31.0992,31.1961,78246.0
2022-07-06 13:40:00,32.17,32.19,32.13,32.18,40550.0,31.1961,31.2155,31.1574,31.2058,40550.0
2022-07-06 13:50:00,32.18,32.23,32.18,32.22,30164.0,31.2058,31.2543,31.2058,31.2446,30164.0
2022-07-06 14:00:00,32.22,32.32,32.12,32.23,87674.0,31.2446,31.3416,31.1477,31.2543,87674.0
2022-07-06 14:10:00,32.21,32.26,32.12,32.2,44406.0,31.2349,31.2834,31.1477,31.2252,44406.0
2022-07-06 14:20:00,32.19,32.33,32.17,32.33,74834.0,31.2155,31.3513,31.1961,31.3513,74834.0
2022-07-06 14:30:00,32.34,32.41,32.29,32.37,112714.0,31.361,31.4289,31.3125,31.3901,112714.0
2022-07-06 14:40:00,32.37,32.44,32.34,32.35,68422.0,31.3901,31.458,31.361,31.3707,68422.0
2022-07-06 14:50:00,32.34,32.35,32.29,32.29,180360.0,31.361,31.3707,31.3125,31.3125,180360.0
2022-07-06 15:00:00,32.3,32.31,32.22,32.3,156762.0,31.3222,31.3319,31.2446,31.3222,156762.0
2022-07-06 15:10:00,32.32,32.38,32.27,32.35,117610.0,31.3416,31.3998,31.2931,31.3707,117610.0
2022-07-06 15:20:00,32.35,32.47,32.35,32.47,187232.0,31.3707,31.4871,31.3707,31.4871,187232.0
2022-07-06 15:30:00,32.47,32.5,32.43,32.43,139068.0,31.4871,31.5162,31.4483,31.4483,139068.0
2022-07-06 15:40:00,32.43,32.43,32.29,32.32,118568.0,31.4483,31.4483,31.3125,31.3416,118568.0
2022-07-06 15:50:00,32.33,32.34,32.16,32.23,372496.0,31.3513,31.361,31.1864,31.2543,372496.0
2022-07-07 09:30:00,32.5,32.52,32.31,32.49,154292.0,31.5162,31.5356,31.3319,31.5065,154292.0
2022-07-07 09:40:00,32.49,32.71,32.44,32.63,124948.0,31.5065,31.7198,31.458,31.6422,124948.0
2022-07-07 09:50:00,32.63,32.74,32.59,32.74,79080.0,31.6422,31.7489,31.6034,31.7489,79080.0
2022-07-07 10:00:00,32.74,32.79,32.67,32.77,127934.0,31.7489,31.7974,31.681,31.778,127934.0
2022-07-07 10:10:00,32.77,32.8,32.63,32.64,141698.0,31.778,31.8071,31.6422,31.6519,141698.0
2022-07-07 10:20:00,32.63,32.68,32.6,32.66,70974.0,31.6422,31.6907,31.6131,31.6713,70974.0
2022-07-07 10:30:00,32.67,32.71,32.66,32.7,52248.0,31.681,31.7198,31.6713,31.7101,52248.0
2022-07-07 10:40:00,32.7,32.7,32.58,32.63,79274.0,31.7101,31.7101,31.5937,31.6422,79274.0
2022-07-07 10:50:00,32.63,32.67,32.59,32.61,68328.0,31.6422,31.681,31.6034,31.6228,68328.0
2022-07-07 11:00:00,32.61,32.73,32.6,32.72,67272.0,31.6228,31.7392,31.6131,31.7295,67272.0
2022-07-07 11:10:00,32.71,32.77,32.69,32.73,39526.0,31.7198,31.778,31.7004,31.7392,39526.0
2022-07-07 11:20:00,32.72,32.74,32.63,32.63,53990.0,31.7295,31.7489,31.6422,31.6422,53990.0
2022-07-07 11:30:00,32.63,32.69,32.63,32.68,78486.0,31.6422,31.7004,31.6422,31.6907,78486.0
2022-07-07 11:40:00,32.68,32.77,32.67,32.74,52888.0,31.6907,31.778,31.681,31.7489,52888.0
2022-07-07 11:50:00,32.76,32.77,32.72,32.75,34334.0,31.7683,31.778,31.7295,31.7586,34334.0
2022-07-07 12:00:00,32.74,32.77,32.74,32.74,39958.0,31.7489,31.778,31.7489,31.7489,39958.0
2022-07-07 12:10:00,32.74,32.8,32.71,32.8,81452.0,31.7489,31.8071,31.7198,31.8071,81452.0
2022-07-07 12:20:00,32.81,32.82,32.77,32.77,68726.0,31.8168,31.8265,31.778,31.778,68726.0
2022-07-07 12:30:00,32.77,32.82,32.77,32.8,29702.0,31.778,31.8265,31.778,31.8071,29702.0
2022-07-07 12:40:00,32.8,32.83,32.75,32.79,89620.0,31.8071,31.8362,31.7586,31.7974,89620.0
2022-07-07 12:50:00,32.78,32.83,32.77,32.8,42888.0,31.7877,31.8362,31.778,31.8071,42888.0
2022-07-07 13:00:00,32.8,32.81,32.68,32.7,74946.0,31.8071,31.8168,31.6907,31.7101,74946.0
2022-07-07 13:10:00,32.7,32.76,32.63,32.76,68338.0,31.7101,31.7683,31.6422,31.7683,68338.0
2022-07-07 13:20:00,32.75,32.8,32.74,32.78,119582.0,31.7586,31.8071,31.7489,31.7877,119582.0
2022-07-07 13:30:00,32.78,32.84,32.77,32.84,84144.0,31.7877,31.8459,31.778,31.8459,84144.0
2022-07-07 13:40:00,32.84,32.87,32.82,32.85,48376.0,31.8459,31.875,31.8265,31.8556,48376.0
2022-07-07 13:50:00,32.85,32.87,32.84,32.86,32336.0,31.8556,31.875,31.8459,31.8653,32336.0
2022-07-07 14:00:00,32.86,32.91,32.86,32.91,52538.0,31.8653,31.9137,31.8653,31.9137,52538.0
2022-07-07 14:10:00,32.9,32.96,32.89,32.95,80974.0,31.904,31.9622,31.8943,31.9525,80974.0
2022-07-07 14:20:00,32.96,32.99,32.93,32.95,58922.0,31.9622,31.9913,31.9331,31.9525,58922.0
2022-07-07 14:30:00,32.96,32.96,32.88,32.92,55400.0,31.9622,31.9622,31.8847,31.9234,55400.0
2022-07-07 14:40:00,32.92,32.92,32.85,32.85,75562.0,31.9234,31.9234,31.8556,31.8556,75562.0
2022-07-07 14:50:00,32.86,32.91,32.84,32.9,71020.0,31.8653,31.9137,31.8459,31.904,71020.0
2022-07-07 15:00:00,32.91,32.95,32.88,32.94,73824.0,31.9137,31.9525,31.8847,31.9428,73824.0
2022-07-07 15:10:00,32.94,32.99,32.93,32.98,75304.0,31.9428,31.9913,31.9331,31.9816,75304.0
2022-07-07 15:20:00,32.99,33.01,32.96,32.98,73716.0,31.9913,32.0107,31.9622,31.9816,73716.0
2022-07-07 15:30:00,32.98,33.01,32.91,32.92,102916.0,31.9816,32.0107,31.9137,31.9234,102916.0
2022-07-07 15:40:00,32.92,32.94,32.87,32.9,129480.0,31.9234,31.9428,31.875,31.904,129480.0
2022-07-07 15:50:00,32.9,32.94,32.85,32.9,393328.0,31.904,31.9428,31.8556,31.904,393328.0
2022-07-08 09:30:00,32.79,32.85,32.72,32.85,59000.0,31.7974,31.8556,31.7295,31.8556,59000.0
2022-07-08 09:40:00,32.86,32.96,32.65,32.66,45750.0,31.8653,31.9622,31.6616,31.6713,45750.0
2022-07-08 09:50:00,32.65,32.66,32.59,32.59,26558.0,31.6616,31.6713,31.6034,31.6034,26558.0
2022-07-08 10:00:00,32.58,32.67,32.55,32.63,48784.0,31.5937,31.681,31.5646,31.6422,48784.0
2022-07-08 10:10:00,32.62,32.72,32.58,32.71,109860.0,31.6325,31.7295,31.5937,31.7198,109860.0
2022-07-08 10:20:00,32.7,32.87,32.69,32.85,65596.0,31.7101,31.875,31.7004,31.8556,65596.0
2022-07-08 10:30:00,32.85,32.91,32.83,32.9,47870.0,31.8556,31.9137,31.8362,31.904,47870.0
2022-07-08 10:40:00,32.9,32.97,32.87,32.96,47430.0,31.904,31.9719,31.875,31.9622,47430.0
2022-07-08 10:50:00,32.96,33.0,32.9,32.99,107444.0,31.9622,32.001,31.904,31.9913,107444.0
2022-07-08 11:00:00,32.99,33.07,32.98,33.06,64218.0,31.9913,32.0689,31.9816,32.0592,64218.0
2022-07-08 11:10:00,33.06,33.08,33.01,33.04,45006.0,32.0592,32.0786,32.0107,32.0398,45006.0
2022-07-08 11:20:00,33.05,33.12,33.05,33.12,36308.0,32.0495,32.1174,32.0495,32.1174,36308.0
2022-07-08 11:30:00,33.12,33.12,33.07,33.07,37356.0,32.1174,32.1174,32.0689,32.0689,37356.0
2022-07-08 11:40:00,33.07,33.07,32.95,32.97,25050.0,32.0689,32.0689,31.9525,31.9719,25050.0
2022-07-08 11:50:00,32.96,33.02,32.95,33.02,49920.0,31.9622,32.0204,31.9525,32.0204,49920.0
2022-07-08 12:00:00,33.02,33.02,32.94,32.94,34962.0,32.0204,32.0204,31.9428,31.9428,34962.0
2022-07-08 12:10:00,32.94,32.96,32.9,32.96,47294.0,31.9428,31.9622,31.904,31.9622,47294.0
2022-07-08 12:20:00,32.96,32.97,32.83,32.83,42144.0,31.9622,31.9719,31.8362,31.8362,42144.0
2022-07-08 12:30:00,32.83,32.84,32.74,32.74,10550.0,31.8362,31.8459,31.7489,31.7489,10550.0
2022-07-08 12:40:00,32.74,32.8,32.71,32.79,35302.0,31.7489,31.8071,31.7198,31.7974,35302.0
2022-07-08 12:50:00,32.79,32.79,32.73,32.76,19150.0,31.7974,31.7974,31.7392,31.7683,19150.0
2022-07-08 13:00:00,32.74,32.79,32.7,32.79,14880.0,31.7489,31.7974,31.7101,31.7974,14880.0
2022-07-08 13:10:00,32.79,32.82,32.76,32.77,21942.0,31.7974,31.8265,31.7683,31.778,21942.0
2022-07-08 13:20:00,32.77,32.91,32.74,32.91,85016.0,31.778,31.9137,31.7489,31.9137,85016.0
2022-07-08 13:30:00,32.91,32.91,32.85,32.88,93808.0,31.9137,31.9137,31.8556,31.8847,93808.0
2022-07-08 13:40:00,32.88,32.92,32.86,32.92,53970.0,31.8847,31.9234,31.8653,31.9234,53970.0
2022-07-08 13:50:00,32.93,32.94,32.87,32.89,34208.0,31.9331,31.9428,31.875,31.8943,34208.0
2022-07-08 14:00:00,32.89,32.96,32.87,32.96,33202.0,31.8943,31.9622,31.875,31.9622,33202.0
2022-07-08 14:10:00,32.95,32.99,32.94,32.99,41590.0,31.9525,31.9913,31.9428,31.9913,41590.0
2022-07-08 14:20:00,32.98,33.03,32.97,33.03,40032.0,31.9816,32.0301,31.9719,32.0301,40032.0
2022-07-08 14:30:00,33.02,33.09,33.02,33.07,36044.0,32.0204,32.0883,32.0204,32.0689,36044.0
2022-07-08 14:40:00,33.06,33.1,33.06,33.07,20778.0,32.0592,32.098,32.0592,32.0689,20778.0
2022-07-08 14:50:00,33.07,33.08,32.99,33.07,76170.0,32.0689,32.0786,31.9913,32.0689,76170.0
2022-07-08 15:00:00,33.07,33.1,33.02,33.05,48950.0,32.0689,32.098,32.0204,32.0495,48950.0
2022-07-08 15:10:00,33.04,33.08,33.03,33.06,49744.0,32.0398,32.0786,32.0301,32.0592,49744.0
2022-07-08 15:20:00,33.05,33.07,33.03,33.06,37692.0,32.0495,32.0689,32.0301,32.0592,37692.0
2022-07-08 15:30:00,33.06,33.08,32.99,33.01,78376.0,32.0592,32.0786,31.9913,32.0107,78376.0
2022-07-08 15:40:00,33.02,33.08,33.01,33.02,100558.0,32.0204,32.0786,32.0107,32.0204,100558.0
2022-07-08 15:50:00,33.02,33.04,32.91,32.94,308334.0,32.0204,32.0398,31.9137,31.9428,308334.0
2022-07-11 09:30:00,32.65,32.81,32.58,32.6,76024.0,31.6616,31.8168,31.5937,31.6131,76024.0
2022-07-11 09:40:00,32.59,32.68,32.55,32.65,22378.0,31.6034,31.6907,31.5646,31.6616,22378.0
2022-07-11 09:50:00,32.66,32.75,32.64,32.69,40636.0,31.6713,31.7586,31.6519,31.7004,40636.0
2022-07-11 10:00:00,32.68,32.73,32.63,32.69,20384.0,31.6907,31.7392,31.6422,31.7004,20384.0
2022-07-11 10:10:00,32.7,32.75,32.64,32.64,32532.0,31.7101,31.7586,31.6519,31.6519,32532.0
2022-07-11 10:20:00,32.65,32.65,32.56,32.63,25658.0,31.6616,31.6616,31.5743,31.6422,25658.0
2022-07-11 10:30:00,32.63,32.73,32.63,32.73,64070.0,31.6422,31.7392,31.6422,31.7392,64070.0
2022-07-11 10:40:00,32.72,32.76,32.68,32.69,20206.0,31.7295,31.7683,31.6907,31.7004,20206.0
2022-07-11 10:50:00,32.68,32.7,32.6,32.62,116824.0,31.6907,31.7101,31.6131,31.6325,116824.0
2022-07-11 11:00:00,32.62,32.71,32.62,32.71,29728.0,31.6325,31.7198,31.6325,31.7198,29728.0
2022-07-11 11:10:00,32.71,32.72,32.6,32.6,35050.0,31.7198,31.7295,31.6131,31.6131,35050.0
2022-07-11 11:20:00,32.6,32.63,32.54,32.62,35030.0,31.6131,31.6422,31.5549,31.6325,35030.0
2022-07-11 11:30:00,32.62,32.64,32.57,32.62,42274.0,31.6325,31.6519,31.584,31.6325,42274.0
2022-07-11 11:40:00,32.62,32.62,32.54,32.55,21352.0,31.6325,31.6325,31.5549,31.5646,21352.0
2022-07-11 11:50:00,32.55,32.56,32.51,32.55,26356.0,31.5646,31.5743,31.5259,31.5646,26356.0
2022-07-11 12:00:00,32.55,32.57,32.53,32.55,27618.0,31.5646,31.584,31.5452,31.5646,27618.0
2022-07-11 12:10:00,32.54,32.58,32.53,32.56,30794.0,31.5549,31.5937,31.5452,31.5743,30794.0
2022-07-11 12:20:00,32.56,32.56,32.5,32.53,22670.0,31.5743,31.5743,31.5162,31.5452,22670.0
2022-07-11 12:30:00,32.52,32.6,32.52,32.6,23936.0,31.5356,31.6131,31.5356,31.6131,23936.0
2022-07-11 12:40:00,32.6,32.6,32.54,32.55,33684.0,31.6131,31.6131,31.5549,31.5646,33684.0
2022-07-11 12:50:00,32.55,32.58,32.52,32.58,20366.0,31.5646,31.5937,31.5356,31.5937,20366.0
2022-07-11 13:00:00,32.57,32.68,32.57,32.68,23986.0,31.584,31.6907,31.584,31.6907,23986.0
2022-07-11 13:10:00,32.67,32.67,32.63,32.64,27322.0,31.681,31.681,31.6422,31.6519,27322.0
2022-07-11 13:20:00,32.63,32.66,32.61,32.66,37204.0,31.6422,31.6713,31.6228,31.6713,37204.0
2022-07-11 13:30:00,32.66,32.73,32.65,32.73,31784.0,31.6713,31.7392,31.6616,31.7392,31784.0
2022-07-11 13:40:00,32.74,32.74,32.67,32.67,33994.0,31.7489,31.7489,31.681,31.681,33994.0
2022-07-11 13:50:00,32.68,32.7,32.66,32.67,30502.0,31.6907,31.7101,31.6713,31.681,30502.0
2022-07-11 14:00:00,32.67,32.7,32.63,32.66,30096.0,31.681,31.7101,31.6422,31.6713,30096.0
2022-07-11 14:10:00,32.65,32.65,32.59,32.61,36078.0,31.6616,31.6616,31.6034,31.6228,36078.0
2022-07-11 14:20:00,32.6,32.61,32.57,32.59,25482.0,31.6131,31.6228,31.584,31.6034,25482.0
2022-07-11 14:30:00,32.59,32.59,32.54,32.55,24784.0,31.6034,31.6034,31.5549,31.5646,24784.0
2022-07-11 14:40:00,32.55,32.61,32.55,32.56,28348.0,31.5646,31.6228,31.5646,31.5743,28348.0
2022-07-11 14:50:00,32.56,32.56,32.51,32.51,27562.0,31.5743,31.5743,31.5259,31.5259,27562.0
2022-07-11 15:00:00,32.51,32.52,32.48,32.49,35886.0,31.5259,31.5356,31.4968,31.5065,35886.0
2022-07-11 15:10:00,32.47,32.49,32.45,32.47,39252.0,31.4871,31.5065,31.4677,31.4871,39252.0
2022-07-11 15:20:00,32.47,32.48,32.44,32.47,52480.0,31.4871,31.4968,31.458,31.4871,52480.0
2022-07-11 15:30:00,32.47,32.48,32.41,32.44,108686.0,31.4871,31.4968,31.4289,31.458,108686.0
2022-07-11 15:40:00,32.44,32.46,32.38,32.42,234994.0,31.458,31.4774,31.3998,31.4386,234994.0
2022-07-11 15:50:00,32.42,32.49,32.38,32.49,394596.0,31.4386,31.5065,31.3998,31.5065,394596.0
2022-07-12 09:30:00,32.51,32.74,32.45,32.68,81562.0,31.5259,31.7489,31.4677,31.6907,81562.0
2022-07-12 09:40:00,32.67,32.74,32.64,32.68,39286.0,31.681,31.7489,31.6519,31.6907,39286.0
2022-07-12 09:50:00,32.65,32.74,32.6,32.62,39404.0,31.6616,31.7489,31.6131,31.6325,39404.0
2022-07-12 10:00:00,32.62,32.65,32.45,32.47,58682.0,31.6325,31.6616,31.4677,31.4871,58682.0
2022-07-12 10:10:00,32.47,32.63,32.46,32.63,33760.0,31.4871,31.6422,31.4774,31.6422,33760.0
2022-07-12 10:20:00,32.63,32.66,32.51,32.53,51182.0,31.6422,31.6713,31.5259,31.5452,51182.0
2022-07-12 10:30:00,32.53,32.65,32.53,32.63,47026.0,31.5452,31.6616,31.5452,31.6422,47026.0
2022-07-12 10:40:00,32.62,32.63,32.55,32.6,66796.0,31.6325,31.6422,31.5646,31.6131,66796.0
2022-07-12 10:50:00,32.6,32.67,32.57,32.67,32080.0,31.6131,31.681,31.584,31.681,32080.0
2022-07-12 11:00:00,32.67,32.68,32.6,32.64,30178.0,31.681,31.6907,31.6131,31.6519,30178.0
2022-07-12 11:10:00,32.65,32.73,32.6,32.65,48528.0,31.6616,31.7392,31.6131,31.6616,48528.0
2022-07-12 11:20:00,32.63,32.73,32.63,32.72,41548.0,31.6422,31.7392,31.6422,31.7295,41548.0
2022-07-12 11:30:00,32.72,32.73,32.62,32.63,29784.0,31.7295,31.7392,31.6325,31.6422,29784.0
2022-07-12 11:40:00,32.63,32.64,32.54,32.56,38272.0,31.6422,31.6519,31.5549,31.5743,38272.0
2022-07-12 11:50:00,32.56,32.59,32.5,32.52,31714.0,31.5743,31.6034,31.5162,31.5356,31714.0
2022-07-12 12:00:00,32.53,32.6,32.52,32.52,37490.0,31.5452,31.6131,31.5356,31.5356,37490.0
2022-07-12 12:10:00,32.53,32.58,32.53,32.57,28836.0,31.5452,31.5937,31.5452,31.584,28836.0
2022-07-12 12:20:00,32.57,32.61,32.56,32.61,26030.0,31.584,31.6228,31.5743,31.6228,26030.0
2022-07-12 12:30:00,32.6,32.64,32.58,32.63,34582.0,31.6131,31.6519,31.5937,31.6422,34582.0
2022-07-12 12:40:00,32.63,32.64,32.59,32.59,26864.0,31.6422,31.6519,31.6034,31.6034,26864.0
2022-07-12 12:50:00,32.58,32.63,32.55,32.63,18340.0,31.5937,31.6422,31.5646,31.6422,18340.0
2022-07-12 13:00:00,32.63,32.65,32.56,32.57,27582.0,31.6422,31.6616,31.5743,31.584,27582.0
2022-07-12 13:10:00,32.57,32.57,32.52,32.52,36312.0,31.584,31.584,31.5356,31.5356,36312.0
2022-07-12 13:20:00,32.52,32.57,32.52,32.56,33082.0,31.5356,31.584,31.5356,31.5743,33082.0
2022-07-12 13:30:00,32.56,32.57,32.54,32.57,30448.0,31.5743,31.584,31.5549,31.584,30448.0
2022-07-12 13:40:00,32.56,32.57,32.54,32.54,37480.0,31.5743,31.584,31.5549,31.5549,37480.0
2022-07-12 13:50:00,32.54,32.59,32.53,32.56,36852.0,31.5549,31.6034,31.5452,31.5743,36852.0
2022-07-12 14:00:00,32.56,32.57,32.54,32.55,37458.0,31.5743,31.584,31.5549,31.5646,37458.0
2022-07-12 14:10:00,32.55,32.58,32.54,32.55,39544.0,31.5646,31.5937,31.5549,31.5646,39544.0
2022-07-12 14:20:00,32.55,32.55,32.49,32.51,36520.0,31.5646,31.5646,31.5065,31.5259,36520.0
2022-07-12 14:30:00,32.51,32.52,32.43,32.47,37962.0,31.5259,31.5356,31.4483,31.4871,37962.0
2022-07-12 14:40:00,32.46,32.46,32.43,32.46,47576.0,31.4774,31.4774,31.4483,31.4774,47576.0
2022-07-12 14:50:00,32.46,32.47,32.38,32.38,59060.0,31.4774,31.4871,31.3998,31.3998,59060.0
2022-07-12 15:00:00,32.38,32.38,32.27,32.27,47314.0,31.3998,31.3998,31.2931,31.2931,47314.0
2022-07-12 15:10:00,32.26,32.27,32.22,32.25,59006.0,31.2834,31.2931,31.2446,31.2737,59006.0
2022-07-12 15:20:00,32.25,32.26,32.17,32.18,51950.0,31.2737,31.2834,31.1961,31.2058,51950.0
2022-07-12 15:30:00,32.18,32.2,32.08,32.13,86148.0,31.2058,31.2252,31.1089,31.1574,86148.0
2022-07-12 15:40:00,32.13,32.19,32.1,32.16,141068.0,31.1574,31.2155,31.1283,31.1864,141068.0
2022-07-12 15:50:00,32.16,32.24,32.15,32.21,622990.0,31.1864,31.264,31.1768,31.2349,622990.0
2022-07-13 09:30:00,31.64,31.9,31.54,31.9,83536.0,30.6822,30.9343,30.5852,30.9343,83536.0
2022-07-13 09:40:00,31.89,31.89,31.61,31.83,32360.0,30.9246,30.9246,30.6531,30.8664,32360.0
2022-07-13 09:50:00,31.84,31.86,31.78,31.86,42480.0,30.8761,30.8955,30.818,30.8955,42480.0
2022-07-13 10:00:00,31.85,31.86,31.71,31.75,72400.0,30.8858,30.8955,30.7501,30.7889,72400.0
2022-07-13 10:10:00,31.75,31.8,31.71,31.74,35318.0,30.7889,30.8373,30.7501,30.7792,35318.0
2022-07-13 10:20:00,31.73,31.89,31.68,31.87,39624.0,30.7695,30.9246,30.721,30.9052,39624.0
2022-07-13 10:30:00,31.87,32.05,31.86,32.0,18046.0,30.9052,31.0798,30.8955,31.0313,18046.0
2022-07-13 10:40:00,32.02,32.13,31.98,32.1,30446.0,31.0507,31.1574,31.0119,31.1283,30446.0
2022-07-13 10:50:00,32.09,32.17,32.08,32.11,36612.0,31.1186,31.1961,31.1089,31.138,36612.0
2022-07-13 11:00:00,32.11,32.21,32.07,32.17,27584.0,31.138,31.2349,31.0992,31.1961,27584.0
2022-07-13 11:10:00,32.17,32.24,32.13,32.15,46170.0,31.1961,31.264,31.1574,31.1768,46170.0
2022-07-13 11:20:00,32.16,32.18,32.01,32.02,52752.0,31.1864,31.2058,31.041,31.0507,52752.0
2022-07-13 11:30:00,32.02,32.08,32.01,32.06,40840.0,31.0507,31.1089,31.041,31.0895,40840.0
2022-07-13 11:40:00,32.05,32.07,31.98,32.02,30226.0,31.0798,31.0992,31.0119,31.0507,30226.0
2022-07-13 11:50:00,32.04,32.11,32.04,32.07,25034.0,31.0701,31.138,31.0701,31.0992,25034.0
2022-07-13 12:00:00,32.06,32.15,32.04,32.13,14114.0,31.0895,31.1768,31.0701,31.1574,14114.0
2022-07-13 12:10:00,32.09,32.11,32.07,32.11,27624.0,31.1186,31.138,31.0992,31.138,27624.0
2022-07-13 12:20:00,32.12,32.17,32.09,32.16,15586.0,31.1477,31.1961,31.1186,31.1864,15586.0
2022-07-13 12:30:00,32.17,32.19,32.14,32.19,24258.0,31.1961,31.2155,31.1671,31.2155,24258.0
2022-07-13 12:40:00,32.19,32.19,32.14,32.17,13160.0,31.2155,31.2155,31.1671,31.1961,13160.0
2022-07-13 12:50:00,32.16,32.21,32.15,32.21,18402.0,31.1864,31.2349,31.1768,31.2349,18402.0
2022-07-13 13:00:00,32.22,32.32,32.18,32.26,31876.0,31.2446,31.3416,31.2058,31.2834,31876.0
2022-07-13 13:10:00,32.26,32.3,32.18,32.18,28746.0,31.2834,31.3222,31.2058,31.2058,28746.0
2022-07-13 13:20:00,32.19,32.23,32.17,32.23,22304.0,31.2155,31.2543,31.1961,31.2543,22304.0
2022-07-13 13:30:00,32.23,32.23,32.18,32.19,36324.0,31.2543,31.2543,31.2058,31.2155,36324.0
2022-07-13 13:40:00,32.2,32.26,32.19,32.25,22172.0,31.2252,31.2834,31.2155,31.2737,22172.0
2022-07-13 13:50:00,32.25,32.27,32.2,32.24,15086.0,31.2737,31.2931,31.2252,31.264,15086.0
2022-07-13 14:00:00,32.24,32.24,32.05,32.07,32248.0,31.264,31.264,31.0798,31.0992,32248.0
2022-07-13 14:10:00,32.07,32.14,32.06,32.13,16350.0,31.0992,31.1671,31.0895,31.1574,16350.0
2022-07-13 14:20:00,32.12,32.21,32.1,32.21,17104.0,31.1477,31.2349,31.1283,31.2349,17104.0
2022-07-13 14:30:00,32.22,32.26,32.2,32.24,20910.0,31.2446,31.2834,31.2252,31.264,20910.0
2022-07-13 14:40:00,32.26,32.26,32.2,32.2,27808.0,31.2834,31.2834,31.2252,31.2252,27808.0
2022-07-13 14:50:00,32.21,32.3,32.18,32.3,36966.0,31.2349,31.3222,31.2058,31.3222,36966.0
2022-07-13 15:00:00,32.3,32.3,32.2,32.21,22704.0,31.3222,31.3222,31.2252,31.2349,22704.0
2022-07-13 15:10:00,32.21,32.27,32.21,32.24,22878.0,31.2349,31.2931,31.2349,31.264,22878.0
2022-07-13 15:20:00,32.26,32.27,32.2,32.21,43224.0,31.2834,31.2931,31.2252,31.2349,43224.0
2022-07-13 15:30:00,32.21,32.22,32.14,32.2,46320.0,31.2349,31.2446,31.1671,31.2252,46320.0
2022-07-13 15:40:00,32.19,32.19,32.1,32.15,95160.0,31.2155,31.2155,31.1283,31.1768,95160.0
2022-07-13 15:50:00,32.15,32.19,32.08,32.09,234878.0,31.1768,31.2155,31.1089,31.1186,234878.0
2022-07-14 09:30:00,32.12,32.12,31.73,31.77,147290.0,31.1477,31.1477,30.7695,30.8083,147290.0
2022-07-14 09:40:00,31.78,31.9,31.73,31.83,24134.0,30.818,30.9343,30.7695,30.8664,24134.0
2022-07-14 09:50:00,31.82,31.92,31.82,31.84,43212.0,30.8567,30.9537,30.8567,30.8761,43212.0
2022-07-14 10:00:00,31.82,31.82,31.68,31.69,54436.0,30.8567,30.8567,30.721,30.7307,54436.0
2022-07-14 10:10:00,31.68,31.7,31.58,31.6,49460.0,30.721,30.7404,30.624,30.6434,49460.0
2022-07-14 10:20:00,31.61,31.69,31.6,31.69,31910.0,30.6531,30.7307,30.6434,30.7307,31910.0
2022-07-14 10:30:00,31.72,31.75,31.62,31.71,39336.0,30.7598,30.7889,30.6628,30.7501,39336.0
2022-07-14 10:40:00,31.7,31.76,31.68,31.73,34266.0,30.7404,30.7986,30.721,30.7695,34266.0
2022-07-14 10:50:00,31.73,31.83,31.65,31.74,74554.0,30.7695,30.8664,30.6919,30.7792,74554.0
2022-07-14 11:00:00,31.75,31.8,31.71,31.8,97886.0,30.7889,30.8373,30.7501,30.8373,97886.0
2022-07-14 11:10:00,31.8,31.83,31.72,31.78,37012.0,30.8373,30.8664,30.7598,30.818,37012.0
2022-07-14 11:20:00,31.78,31.86,31.77,31.83,26790.0,30.818,30.8955,30.8083,30.8664,26790.0
2022-07-14 11:30:00,31.83,31.9,31.79,31.9,32176.0,30.8664,30.9343,30.8276,30.9343,32176.0
2022-07-14 11:40:00,31.9,32.04,31.9,31.99,36316.0,30.9343,31.0701,30.9343,31.0216,36316.0
2022-07-14 11:50:00,31.99,32.04,31.96,32.04,37638.0,31.0216,31.0701,30.9925,31.0701,37638.0
2022-07-14 12:00:00,32.04,32.05,31.98,31.99,21626.0,31.0701,31.0798,31.0119,31.0216,21626.0
2022-07-14 12:10:00,32.0,32.07,31.99,32.04,20170.0,31.0313,31.0992,31.0216,31.0701,20170.0
2022-07-14 12:20:00,32.04,32.06,31.95,31.95,32132.0,31.0701,31.0895,30.9828,30.9828,32132.0
2022-07-14 12:30:00,31.96,32.03,31.96,31.99,37600.0,30.9925,31.0604,30.9925,31.0216,37600.0
2022-07-14 12:40:00,31.99,31.99,31.88,31.89,29490.0,31.0216,31.0216,30.9149,30.9246,29490.0
2022-07-14 12:50:00,31.88,31.96,31.87,31.94,89730.0,30.9149,30.9925,30.9052,30.9731,89730.0
2022-07-14 13:00:00,31.95,31.95,31.88,31.93,38996.0,30.9828,30.9828,30.9149,30.9634,38996.0
2022-07-14 13:10:00,31.93,31.99,31.9,31.96,67004.0,30.9634,31.0216,30.9343,30.9925,67004.0
2022-07-14 13:20:00,31.96,32.06,31.93,32.04,45490.0,30.9925,31.0895,30.9634,31.0701,45490.0
2022-07-14 13:30:00,32.04,32.05,31.98,32.05,27434.0,31.0701,31.0798,31.0119,31.0798,27434.0
2022-07-14 13:40:00,32.04,32.1,32.04,32.1,28144.0,31.0701,31.1283,31.0701,31.1283,28144.0
2022-07-14 13:50:00,32.11,32.13,32.06,32.11,27202.0,31.138,31.1574,31.0895,31.138,27202.0
2022-07-14 14:00:00,32.1,32.19,32.09,32.18,30258.0,31.1283,31.2155,31.1186,31.2058,30258.0
2022-07-14 14:10:00,32.17,32.25,32.13,32.25,31078.0,31.1961,31.2737,31.1574,31.2737,31078.0
2022-07-14 14:20:00,32.25,32.32,32.25,32.32,39024.0,31.2737,31.3416,31.2737,31.3416,39024.0
2022-07-14 14:30:00,32.32,32.4,32.3,32.38,88238.0,31.3416,31.4192,31.3222,31.3998,88238.0
2022-07-14 14:40:00,32.39,32.4,32.32,32.37,37498.0,31.4095,31.4192,31.3416,31.3901,37498.0
2022-07-14 14:50:00,32.37,32.41,32.33,32.39,30526.0,31.3901,31.4289,31.3513,31.4095,30526.0
2022-07-14 15:00:00,32.4,32.42,32.34,32.34,38984.0,31.4192,31.4386,31.361,31.361,38984.0
2022-07-14 15:10:00,32.34,32.4,32.32,32.35,32084.0,31.361,31.4192,31.3416,31.3707,32084.0
2022-07-14 15:20:00,32.35,32.39,32.33,32.38,74534.0,31.3707,31.4095,31.3513,31.3998,74534.0
2022-07-14 15:30:00,32.38,32.41,32.32,32.33,51796.0,31.3998,31.4289,31.3416,31.3513,51796.0
2022-07-14 15:40:00,32.32,32.35,32.29,32.31,66800.0,31.3416,31.3707,31.3125,31.3319,66800.0
2022-07-14 15:50:00,32.31,32.42,32.31,32.37,233686.0,31.3319,31.4386,31.3319,31.3901,233686.0
2022-07-15 09:30:00,32.87,32.87,32.59,32.6,176608.0,31.875,31.875,31.6034,31.6131,176608.0
2022-07-15 09:40:00,32.59,32.77,32.59,32.72,25652.0,31.6034,31.778,31.6034,31.7295,25652.0
2022-07-15 09:50:00,32.71,32.73,32.6,32.7,49050.0,31.7198,31.7392,31.6131,31.7101,49050.0
2022-07-15 10:00:00,32.73,32.94,32.72,32.82,48436.0,31.7392,31.9428,31.7295,31.8265,48436.0
2022-07-15 10:10:00,32.83,32.91,32.81,32.91,25868.0,31.8362,31.9137,31.8168,31.9137,25868.0
2022-07-15 10:20:00,32.9,33.02,32.82,33.02,26662.0,31.904,32.0204,31.8265,32.0204,26662.0
2022-07-15 10:30:00,33.02,33.02,32.95,32.96,29380.0,32.0204,32.0204,31.9525,31.9622,29380.0
2022-07-15 10:40:00,32.96,32.98,32.88,32.94,35188.0,31.9622,31.9816,31.8847,31.9428,35188.0
2022-07-15 10:50:00,32.94,32.97,32.92,32.96,39348.0,31.9428,31.9719,31.9234,31.9622,39348.0
2022-07-15 11:00:00,32.95,33.05,32.94,33.05,33522.0,31.9525,32.0495,31.9428,32.0495,33522.0
2022-07-15 11:10:00,33.04,33.07,33.01,33.04,49352.0,32.0398,32.0689,32.0107,32.0398,49352.0
2022-07-15 11:20:00,33.06,33.09,33.04,33.05,16208.0,32.0592,32.0883,32.0398,32.0495,16208.0
2022-07-15 11:30:00,33.05,33.08,33.02,33.07,24376.0,32.0495,32.0786,32.0204,32.0689,24376.0
2022-07-15 11:40:00,33.08,33.08,33.02,33.04,20130.0,32.0786,32.0786,32.0204,32.0398,20130.0
2022-07-15 11:50:00,33.03,33.04,32.98,32.98,26004.0,32.0301,32.0398,31.9816,31.9816,26004.0
2022-07-15 12:00:00,32.97,33.0,32.91,32.92,22518.0,31.9719,32.001,31.9137,31.9234,22518.0
2022-07-15 12:10:00,32.92,32.93,32.88,32.93,25022.0,31.9234,31.9331,31.8847,31.9331,25022.0
2022-07-15 12:20:00,32.93,32.94,32.89,32.93,35944.0,31.9331,31.9428,31.8943,31.9331,35944.0
2022-07-15 12:30:00,32.94,32.95,32.87,32.88,32888.0,31.9428,31.9525,31.875,31.8847,32888.0
2022-07-15 12:40:00,32.88,32.89,32.85,32.88,21314.0,31.8847,31.8943,31.8556,31.8847,21314.0
2022-07-15 12:50:00,32.88,32.89,32.84,32.86,34678.0,31.8847,31.8943,31.8459,31.8653,34678.0
2022-07-15 13:00:00,32.87,32.92,32.86,32.9,14482.0,31.875,31.9234,31.8653,31.904,14482.0
2022-07-15 13:10:00,32.9,32.92,32.88,32.91,27382.0,31.904,31.9234,31.8847,31.9137,27382.0
2022-07-15 13:20:00,32.91,32.97,32.9,32.97,19606.0,31.9137,31.9719,31.904,31.9719,19606.0
2022-07-15 13:30:00,32.97,32.97,32.93,32.93,19058.0,31.9719,31.9719,31.9331,31.9331,19058.0
2022-07-15 13:40:00,32.94,32.94,32.9,32.9,28992.0,31.9428,31.9428,31.904,31.904,28992.0
2022-07-15 13:50:00,32.88,32.89,32.84,32.85,21270.0,31.8847,31.8943,31.8459,31.8556,21270.0
2022-07-15 14:00:00,32.85,32.88,32.82,32.88,45774.0,31.8556,31.8847,31.8265,31.8847,45774.0
2022-07-15 14:10:00,32.9,32.92,32.88,32.91,17324.0,31.904,31.9234,31.8847,31.9137,17324.0
2022-07-15 14:20:00,32.91,32.91,32.86,32.9,21152.0,31.9137,31.9137,31.8653,31.904,21152.0
2022-07-15 14:30:00,32.91,32.91,32.88,32.88,16938.0,31.9137,31.9137,31.8847,31.8847,16938.0
2022-07-15 14:40:00,32.88,32.95,32.88,32.94,19326.0,31.8847,31.9525,31.8847,31.9428,19326.0
2022-07-15 14:50:00,32.94,32.94,32.88,32.9,24514.0,31.9428,31.9428,31.8847,31.904,24514.0
2022-07-15 15:00:00,32.9,32.97,32.9,32.96,27204.0,31.904,31.9719,31.904,31.9622,27204.0
2022-07-15 15:10:00,32.96,32.99,32.95,32.97,43284.0,31.9622,31.9913,31.9525,31.9719,43284.0
2022-07-15 15:20:00,32.97,32.99,32.96,32.98,43112.0,31.9719,31.9913,31.9622,31.9816,43112.0
2022-07-15 15:30:00,32.98,32.99,32.95,32.96,67146.0,31.9816,31.9913,31.9525,31.9622,67146.0
2022-07-15 15:40:00,32.96,33.02,32.95,33.01,101224.0,31.9622,32.0204,31.9525,32.0107,101224.0
2022-07-15 15:50:00,33.01,33.08,32.96,33.06,295436.0,32.0107,32.0786,31.9622,32.0592,295436.0
2022-07-18 09:30:00,33.2,33.33,33.18,33.29,76202.0,32.195,32.321,32.1756,32.2822,76202.0
2022-07-18 09:40:00,33.27,33.34,33.19,33.23,31004.0,32.2628,32.3307,32.1853,32.2241,31004.0
2022-07-18 09:50:00,33.23,33.24,33.04,33.05,26906.0,32.2241,32.2338,32.0398,32.0495,26906.0
2022-07-18 10:00:00,33.06,33.1,32.95,32.95,22966.0,32.0592,32.098,31.9525,31.9525,22966.0
2022-07-18 10:10:00,32.95,32.99,32.88,32.99,14512.0,31.9525,31.9913,31.8847,31.9913,14512.0
2022-07-18 10:20:00,33.01,33.05,32.97,33.02,29204.0,32.0107,32.0495,31.9719,32.0204,29204.0
2022-07-18 10:30:00,33.03,33.1,33.02,33.05,35596.0,32.0301,32.098,32.0204,32.0495,35596.0
2022-07-18 10:40:00,33.08,33.12,33.05,33.07,17730.0,32.0786,32.1174,32.0495,32.0689,17730.0
2022-07-18 10:50:00,33.08,33.12,33.03,33.05,25534.0,32.0786,32.1174,32.0301,32.0495,25534.0
2022-07-18 11:00:00,33.05,33.06,33.0,33.0,19534.0,32.0495,32.0592,32.001,32.001,19534.0
2022-07-18 11:10:00,33.0,33.05,32.99,33.04,14050.0,32.001,32.0495,31.9913,32.0398,14050.0
2022-07-18 11:20:00,33.04,33.06,33.01,33.04,19984.0,32.0398,32.0592,32.0107,32.0398,19984.0
2022-07-18 11:30:00,33.03,33.06,33.0,33.05,18050.0,32.0301,32.0592,32.001,32.0495,18050.0
2022-07-18 11:40:00,33.06,33.08,33.04,33.05,18018.0,32.0592,32.0786,32.0398,32.0495,18018.0
2022-07-18 11:50:00,33.05,33.1,33.03,33.1,17104.0,32.0495,32.098,32.0301,32.098,17104.0
2022-07-18 12:00:00,33.1,33.13,33.08,33.12,20872.0,32.098,32.1271,32.0786,32.1174,20872.0
2022-07-18 12:10:00,33.12,33.13,33.08,33.09,17338.0,32.1174,32.1271,32.0786,32.0883,17338.0
2022-07-18 12:20:00,33.1,33.1,33.08,33.09,36566.0,32.098,32.098,32.0786,32.0883,36566.0
2022-07-18 12:30:00,33.1,33.12,33.08,33.1,23300.0,32.098,32.1174,32.0786,32.098,23300.0
2022-07-18 12:40:00,33.1,33.13,33.06,33.07,23552.0,32.098,32.1271,32.0592,32.0689,23552.0
2022-07-18 12:50:00,33.06,33.06,33.01,33.02,17062.0,32.0592,32.0592,32.0107,32.0204,17062.0
2022-07-18 13:00:00,33.02,33.05,33.02,33.03,28060.0,32.0204,32.0495,32.0204,32.0301,28060.0
2022-07-18 13:10:00,33.03,33.05,32.99,32.99,70898.0,32.0301,32.0495,31.9913,31.9913,70898.0
2022-07-18 13:20:00,32.98,33.05,32.97,33.03,35862.0,31.9816,32.0495,31.9719,32.0301,35862.0
2022-07-18 13:30:00,33.04,33.04,32.93,32.94,35212.0,32.0398,32.0398,31.9331,31.9428,35212.0
2022-07-18 13:40:00,32.94,32.95,32.88,32.9,33620.0,31.9428,31.9525,31.8847,31.904,33620.0
2022-07-18 13:50:00,32.91,32.92,32.82,32.82,37030.0,31.9137,31.9234,31.8265,31.8265,37030.0
2022-07-18 14:00:00,32.81,32.86,32.79,32.83,89154.0,31.8168,31.8653,31.7974,31.8362,89154.0
2022-07-18 14:10:00,32.83,32.84,32.78,32.82,18888.0,31.8362,31.8459,31.7877,31.8265,18888.0
2022-07-18 14:20:00,32.82,32.83,32.71,32.74,21226.0,31.8265,31.8362,31.7198,31.7489,21226.0
2022-07-18 14:30:00,32.74,32.79,32.73,32.77,19028.0,31.7489,31.7974,31.7392,31.778,19028.0
2022-07-18 14:40:00,32.77,32.77,32.7,32.73,25034.0,31.778,31.778,31.7101,31.7392,25034.0
2022-07-18 14:50:00,32.73,32.73,32.66,32.66,27238.0,31.7392,31.7392,31.6713,31.6713,27238.0
2022-07-18 15:00:00,32.67,32.74,32.66,32.74,32856.0,31.681,31.7489,31.6713,31.7489,32856.0
2022-07-18 15:10:00,32.74,32.76,32.71,32.75,31486.0,31.7489,31.7683,31.7198,31.7586,31486.0
2022-07-18 15:20:00,32.75,32.77,32.7,32.7,44342.0,31.7586,31.778,31.7101,31.7101,44342.0
2022-07-18 15:30:00,32.69,32.69,32.59,32.6,50996.0,31.7004,31.7004,31.6034,31.6131,50996.0
2022-07-18 15:40:00,32.6,32.6,32.48,32.49,88608.0,31.6131,31.6131,31.4968,31.5065,88608.0
2022-07-18 15:50:00,32.49,32.63,32.48,32.6,226510.0,31.5065,31.6422,31.4968,31.6131,226510.0
2022-07-19 09:30:00,33.03,33.21,33.03,33.21,49804.0,32.0301,32.2047,32.0301,32.2047,49804.0
2022-07-19 09:40:00,33.23,33.34,33.19,33.31,40316.0,32.2241,32.3307,32.1853,32.3016,40316.0
2022-07-19 09:50:00,33.37,33.38,33.28,33.35,25484.0,32.3598,32.3695,32.2725,32.3404,25484.0
2022-07-19 10:00:00,33.34,33.38,33.3,33.33,30340.0,32.3307,32.3695,32.2919,32.321,30340.0
2022-07-19 10:10:00,33.35,33.42,33.35,33.38,27968.0,32.3404,32.4083,32.3404,32.3695,27968.0
2022-07-19 10:20:00,33.4,33.47,33.38,33.47,20044.0,32.3889,32.4568,32.3695,32.4568,20044.0
2022-07-19 10:30:00,33.48,33.49,33.43,33.46,23654.0,32.4665,32.4762,32.418,32.4471,23654.0
2022-07-19 10:40:00,33.45,33.56,33.43,33.56,24896.0,32.4374,32.5441,32.418,32.5441,24896.0
2022-07-19 10:50:00,33.58,33.58,33.51,33.56,27690.0,32.5635,32.5635,32.4956,32.5441,27690.0
2022-07-19 11:00:00,33.56,33.6,33.53,33.57,130616.0,32.5441,32.5829,32.515,32.5538,130616.0
2022-07-19 11:10:00,33.57,33.6,33.54,33.55,42752.0,32.5538,32.5829,32.5247,32.5344,42752.0
2022-07-19 11:20:00,33.55,33.59,33.52,33.57,67218.0,32.5344,32.5732,32.5053,32.5538,67218.0
2022-07-19 11:30:00,33.58,33.62,33.58,33.58,30828.0,32.5635,32.6023,32.5635,32.5635,30828.0
2022-07-19 11:40:00,33.57,33.57,33.55,33.55,24326.0,32.5538,32.5538,32.5344,32.5344,24326.0
2022-07-19 11:50:00,33.55,33.62,33.55,33.62,21238.0,32.5344,32.6023,32.5344,32.6023,21238.0
2022-07-19 12:00:00,33.6,33.6,33.52,33.53,44614.0,32.5829,32.5829,32.5053,32.515,44614.0
2022-07-19 12:10:00,33.55,33.58,33.51,33.52,32244.0,32.5344,32.5635,32.4956,32.5053,32244.0
2022-07-19 12:20:00,33.52,33.58,33.52,33.56,50540.0,32.5053,32.5635,32.5053,32.5441,50540.0
2022-07-19 12:30:00,33.56,33.62,33.55,33.61,34454.0,32.5441,32.6023,32.5344,32.5926,34454.0
2022-07-19 12:40:00,33.62,33.67,33.62,33.65,37094.0,32.6023,32.6507,32.6023,32.6313,37094.0
2022-07-19 12:50:00,33.64,33.66,33.62,33.65,13522.0,32.6216,32.641,32.6023,32.6313,13522.0
2022-07-19 13:00:00,33.63,33.65,33.58,33.6,42608.0,32.6119,32.6313,32.5635,32.5829,42608.0
2022-07-19 13:10:00,33.59,33.62,33.58,33.59,31106.0,32.5732,32.6023,32.5635,32.5732,31106.0
2022-07-19 13:20:00,33.59,33.6,33.57,33.57,35612.0,32.5732,32.5829,32.5538,32.5538,35612.0
2022-07-19 13:30:00,33.58,33.62,33.57,33.62,29478.0,32.5635,32.6023,32.5538,32.6023,29478.0
2022-07-19 13:40:00,33.61,33.65,33.61,33.64,33236.0,32.5926,32.6313,32.5926,32.6216,33236.0
2022-07-19 13:50:00,33.65,33.67,33.64,33.67,34966.0,32.6313,32.6507,32.6216,32.6507,34966.0
2022-07-19 14:00:00,33.68,33.76,33.67,33.76,45480.0,32.6604,32.738,32.6507,32.738,45480.0
2022-07-19 14:10:00,33.76,33.76,33.69,33.74,34616.0,32.738,32.738,32.6701,32.7186,34616.0
2022-07-19 14:20:00,33.74,33.76,33.69,33.7,54634.0,32.7186,32.738,32.6701,32.6798,54634.0
2022-07-19 14:30:00,33.7,33.77,33.7,33.73,78978.0,32.6798,32.7477,32.6798,32.7089,78978.0
2022-07-19 14:40:00,33.73,33.77,33.71,33.74,40968.0,32.7089,32.7477,32.6895,32.7186,40968.0
2022-07-19 14:50:00,33.74,33.79,33.74,33.77,41328.0,32.7186,32.7671,32.7186,32.7477,41328.0
2022-07-19 15:00:00,33.78,33.84,33.74,33.82,75344.0,32.7574,32.8156,32.7186,32.7962,75344.0
2022-07-19 15:10:00,33.82,33.82,33.77,33.79,76094.0,32.7962,32.7962,32.7477,32.7671,76094.0
2022-07-19 15:20:00,33.8,33.82,33.76,33.79,83794.0,32.7768,32.7962,32.738,32.7671,83794.0
2022-07-19 15:30:00,33.8,33.82,33.76,33.81,71176.0,32.7768,32.7962,32.738,32.7865,71176.0
2022-07-19 15:40:00,33.81,33.88,33.8,33.84,111592.0,32.7865,32.8544,32.7768,32.8156,111592.0
2022-07-19 15:50:00,33.85,33.88,33.81,33.81,307918.0,32.8253,32.8544,32.7865,32.7865,307918.0
2022-07-20 09:30:00,33.79,33.92,33.73,33.91,71682.0,32.7671,32.8932,32.7089,32.8835,71682.0
2022-07-20 09:40:00,33.91,34.05,33.86,33.87,42970.0,32.8835,33.0192,32.835,32.8447,42970.0
2022-07-20 09:50:00,33.88,33.9,33.82,33.84,59880.0,32.8544,32.8738,32.7962,32.8156,59880.0
2022-07-20 10:00:00,33.85,33.94,33.83,33.93,22444.0,32.8253,32.9126,32.8059,32.9029,22444.0
2022-07-20 10:10:00,33.93,33.94,33.88,33.88,27162.0,32.9029,32.9126,32.8544,32.8544,27162.0
2022-07-20 10:20:00,33.88,34.08,33.87,34.06,43174.0,32.8544,33.0483,32.8447,33.0289,43174.0
2022-07-20 10:30:00,34.05,34.2,34.02,34.19,36270.0,33.0192,33.1647,32.9901,33.155,36270.0
2022-07-20 10:40:00,34.18,34.23,34.15,34.2,41772.0,33.1453,33.1938,33.1162,33.1647,41772.0
2022-07-20 10:50:00,34.2,34.25,34.18,34.22,20456.0,33.1647,33.2132,33.1453,33.1841,20456.0
2022-07-20 11:00:00,34.23,34.23,34.16,34.19,26898.0,33.1938,33.1938,33.1259,33.155,26898.0
2022-07-20 11:10:00,34.19,34.19,34.13,34.14,21990.0,33.155,33.155,33.0968,33.1065,21990.0
2022-07-20 11:20:00,34.13,34.18,34.13,34.18,26012.0,33.0968,33.1453,33.0968,33.1453,26012.0
2022-07-20 11:30:00,34.18,34.23,34.13,34.13,20456.0,33.1453,33.1938,33.0968,33.0968,20456.0
2022-07-20 11:40:00,34.13,34.18,34.13,34.16,18810.0,33.0968,33.1453,33.0968,33.1259,18810.0
2022-07-20 11:50:00,34.17,34.26,34.16,34.26,33024.0,33.1356,33.2229,33.1259,33.2229,33024.0
2022-07-20 12:00:00,34.26,34.29,34.22,34.27,23274.0,33.2229,33.252,33.1841,33.2326,23274.0
2022-07-20 12:10:00,34.27,34.3,34.23,34.24,22966.0,33.2326,33.2617,33.1938,33.2035,22966.0
2022-07-20 12:20:00,34.27,34.27,34.24,34.25,16998.0,33.2326,33.2326,33.2035,33.2132,16998.0
2022-07-20 12:30:00,34.26,34.29,34.24,34.24,22904.0,33.2229,33.252,33.2035,33.2035,22904.0
2022-07-20 12:40:00,34.24,34.24,34.11,34.13,40874.0,33.2035,33.2035,33.0774,33.0968,40874.0
2022-07-20 12:50:00,34.13,34.24,34.13,34.24,19086.0,33.0968,33.2035,33.0968,33.2035,19086.0
2022-07-20 13:00:00,34.23,34.23,34.1,34.14,30054.0,33.1938,33.1938,33.0677,33.1065,30054.0
2022-07-20 13:10:00,34.13,34.17,34.08,34.16,29880.0,33.0968,33.1356,33.0483,33.1259,29880.0
2022-07-20 13:20:00,34.15,34.23,34.13,34.23,28752.0,33.1162,33.1938,33.0968,33.1938,28752.0
2022-07-20 13:30:00,34.22,34.29,34.22,34.28,33286.0,33.1841,33.252,33.1841,33.2423,33286.0
2022-07-20 13:40:00,34.27,34.28,34.2,34.2,27226.0,33.2326,33.2423,33.1647,33.1647,27226.0
2022-07-20 13:50:00,34.2,34.23,34.13,34.16,35412.0,33.1647,33.1938,33.0968,33.1259,35412.0
2022-07-20 14:00:00,34.16,34.22,34.16,34.21,31818.0,33.1259,33.1841,33.1259,33.1744,31818.0
2022-07-20 14:10:00,34.21,34.24,34.17,34.23,25384.0,33.1744,33.2035,33.1356,33.1938,25384.0
2022-07-20 14:20:00,34.24,34.3,34.22,34.3,25626.0,33.2035,33.2617,33.1841,33.2617,25626.0
2022-07-20 14:30:00,34.29,34.31,34.24,34.31,23798.0,33.252,33.2714,33.2035,33.2714,23798.0
2022-07-20 14:40:00,34.31,34.31,34.27,34.29,24114.0,33.2714,33.2714,33.2326,33.252,24114.0
2022-07-20 14:50:00,34.29,34.29,34.2,34.27,19500.0,33.252,33.252,33.1647,33.2326,19500.0
2022-07-20 15:00:00,34.27,34.38,34.27,34.33,39958.0,33.2326,33.3392,33.2326,33.2908,39958.0
2022-07-20 15:10:00,34.33,34.38,34.33,34.38,37432.0,33.2908,33.3392,33.2908,33.3392,37432.0
2022-07-20 15:20:00,34.38,34.42,34.34,34.42,62776.0,33.3392,33.378,33.3005,33.378,62776.0
2022-07-20 15:30:00,34.42,34.43,34.33,34.37,149474.0,33.378,33.3877,33.2908,33.3295,149474.0
2022-07-20 15:40:00,34.36,34.41,34.35,34.39,112490.0,33.3198,33.3683,33.3102,33.3489,112490.0
2022-07-20 15:50:00,34.39,34.47,34.35,34.35,414194.0,33.3489,33.4265,33.3102,33.3102,414194.0
2022-07-21 09:30:00,34.48,34.57,34.39,34.52,65476.0,33.4362,33.5235,33.3489,33.475,65476.0
2022-07-21 09:40:00,34.52,34.54,34.41,34.49,39328.0,33.475,33.4944,33.3683,33.4459,39328.0
2022-07-21 09:50:00,34.52,34.61,34.44,34.54,27060.0,33.475,33.5623,33.3974,33.4944,27060.0
2022-07-21 10:00:00,34.55,34.63,34.47,34.48,25798.0,33.5041,33.5817,33.4265,33.4362,25798.0
2022-07-21 10:10:00,34.48,34.51,34.37,34.51,28446.0,33.4362,33.4653,33.3295,33.4653,28446.0
2022-07-21 10:20:00,34.51,34.52,34.32,34.37,48396.0,33.4653,33.475,33.2811,33.3295,48396.0
2022-07-21 10:30:00,34.38,34.45,34.33,34.44,33000.0,33.3392,33.4071,33.2908,33.3974,33000.0
2022-07-21 10:40:00,34.43,34.49,34.41,34.48,37860.0,33.3877,33.4459,33.3683,33.4362,37860.0
2022-07-21 10:50:00,34.48,34.59,34.48,34.59,30038.0,33.4362,33.5429,33.4362,33.5429,30038.0
2022-07-21 11:00:00,34.6,34.65,34.56,34.62,36632.0,33.5526,33.6011,33.5138,33.572,36632.0
2022-07-21 11:10:00,34.61,34.63,34.59,34.61,35392.0,33.5623,33.5817,33.5429,33.5623,35392.0
2022-07-21 11:20:00,34.61,34.61,34.51,34.58,30826.0,33.5623,33.5623,33.4653,33.5332,30826.0
2022-07-21 11:30:00,34.59,34.7,34.57,34.62,27510.0,33.5429,33.6496,33.5235,33.572,27510.0
2022-07-21 11:40:00,34.62,34.63,34.6,34.6,22768.0,33.572,33.5817,33.5526,33.5526,22768.0
2022-07-21 11:50:00,34.6,34.66,34.58,34.65,36332.0,33.5526,33.6108,33.5332,33.6011,36332.0
2022-07-21 12:00:00,34.64,34.77,34.63,34.77,30130.0,33.5914,33.7174,33.5817,33.7174,30130.0
2022-07-21 12:10:00,34.78,34.78,34.7,34.75,38016.0,33.7271,33.7271,33.6496,33.698,38016.0
2022-07-21 12:20:00,34.75,34.81,34.71,34.81,67032.0,33.698,33.7562,33.6593,33.7562,67032.0
2022-07-21 12:30:00,34.8,34.83,34.79,34.79,30760.0,33.7465,33.7756,33.7368,33.7368,30760.0
2022-07-21 12:40:00,34.79,34.79,34.77,34.77,21084.0,33.7368,33.7368,33.7174,33.7174,21084.0
2022-07-21 12:50:00,34.77,34.8,34.77,34.77,24430.0,33.7174,33.7465,33.7174,33.7174,24430.0
2022-07-21 13:00:00,34.78,34.81,34.76,34.78,20552.0,33.7271,33.7562,33.7077,33.7271,20552.0
2022-07-21 13:10:00,34.77,34.79,34.7,34.73,25752.0,33.7174,33.7368,33.6496,33.6786,25752.0
2022-07-21 13:20:00,34.72,34.74,34.65,34.72,30344.0,33.669,33.6883,33.6011,33.669,30344.0
2022-07-21 13:30:00,34.72,34.73,34.63,34.72,51184.0,33.669,33.6786,33.5817,33.669,51184.0
2022-07-21 13:40:00,34.72,34.77,34.72,34.76,32320.0,33.669,33.7174,33.669,33.7077,32320.0
2022-07-21 13:50:00,34.74,34.77,34.71,34.77,27976.0,33.6883,33.7174,33.6593,33.7174,27976.0
2022-07-21 14:00:00,34.79,34.82,34.76,34.81,43284.0,33.7368,33.7659,33.7077,33.7562,43284.0
2022-07-21 14:10:00,34.82,34.85,34.8,34.85,52472.0,33.7659,33.795,33.7465,33.795,52472.0
2022-07-21 14:20:00,34.85,34.85,34.81,34.83,26954.0,33.795,33.795,33.7562,33.7756,26954.0
2022-07-21 14:30:00,34.82,34.82,34.73,34.76,26456.0,33.7659,33.7659,33.6786,33.7077,26456.0
2022-07-21 14:40:00,34.76,34.76,34.69,34.71,24914.0,33.7077,33.7077,33.6399,33.6593,24914.0
2022-07-21 14:50:00,34.72,34.77,34.71,34.76,28102.0,33.669,33.7174,33.6593,33.7077,28102.0
2022-07-21 15:00:00,34.76,34.85,34.76,34.85,29392.0,33.7077,33.795,33.7077,33.795,29392.0
2022-07-21 15:10:00,34.85,34.85,34.77,34.8,37532.0,33.795,33.795,33.7174,33.7465,37532.0
2022-07-21 15:20:00,34.8,34.82,34.77,34.79,40524.0,33.7465,33.7659,33.7174,33.7368,40524.0
2022-07-21 15:30:00,34.78,34.87,34.77,34.8,78898.0,33.7271,33.8144,33.7174,33.7465,78898.0
2022-07-21 15:40:00,34.81,34.86,34.8,34.85,69552.0,33.7562,33.8047,33.7465,33.795,69552.0
2022-07-21 15:50:00,34.85,34.98,34.85,34.97,275274.0,33.795,33.9211,33.795,33.9114,275274.0
2022-07-22 09:30:00,35.0,35.13,34.94,35.1,126140.0,33.9405,34.0665,33.8823,34.0374,126140.0
2022-07-22 09:40:00,35.1,35.21,35.08,35.21,51610.0,34.0374,34.1441,34.0181,34.1441,51610.0
2022-07-22 09:50:00,35.19,35.25,34.99,35.01,34962.0,34.1247,34.1829,33.9308,33.9502,34962.0
2022-07-22 10:00:00,35.01,35.02,34.85,34.87,65378.0,33.9502,33.9599,33.795,33.8144,65378.0
2022-07-22 10:10:00,34.88,35.0,34.87,34.99,30820.0,33.8241,33.9405,33.8144,33.9308,30820.0
2022-07-22 10:20:00,34.99,34.99,34.89,34.98,20746.0,33.9308,33.9308,33.8338,33.9211,20746.0
2022-07-22 10:30:00,34.97,34.99,34.89,34.94,32666.0,33.9114,33.9308,33.8338,33.8823,32666.0
2022-07-22 10:40:00,34.93,34.99,34.93,34.96,16966.0,33.8726,33.9308,33.8726,33.9017,16966.0
2022-07-22 10:50:00,34.97,35.03,34.95,34.97,25066.0,33.9114,33.9696,33.892,33.9114,25066.0
2022-07-22 11:00:00,34.97,34.98,34.84,34.87,23668.0,33.9114,33.9211,33.7853,33.8144,23668.0
2022-07-22 11:10:00,34.85,34.94,34.85,34.9,39378.0,33.795,33.8823,33.795,33.8435,39378.0
2022-07-22 11:20:00,34.9,34.9,34.8,34.83,49780.0,33.8435,33.8435,33.7465,33.7756,49780.0
2022-07-22 11:30:00,34.83,34.85,34.77,34.83,20272.0,33.7756,33.795,33.7174,33.7756,20272.0
2022-07-22 11:40:00,34.81,34.84,34.76,34.81,17558.0,33.7562,33.7853,33.7077,33.7562,17558.0
2022-07-22 11:50:00,34.79,34.83,34.76,34.83,26316.0,33.7368,33.7756,33.7077,33.7756,26316.0
2022-07-22 12:00:00,34.84,34.85,34.79,34.8,16520.0,33.7853,33.795,33.7368,33.7465,16520.0
2022-07-22 12:10:00,34.79,34.84,34.76,34.79,21842.0,33.7368,33.7853,33.7077,33.7368,21842.0
2022-07-22 12:20:00,34.79,34.82,34.77,34.79,36284.0,33.7368,33.7659,33.7174,33.7368,36284.0
2022-07-22 12:30:00,34.8,34.87,34.79,34.82,24930.0,33.7465,33.8144,33.7368,33.7659,24930.0
2022-07-22 12:40:00,34.82,34.85,34.8,34.81,22132.0,33.7659,33.795,33.7465,33.7562,22132.0
2022-07-22 12:50:00,34.82,34.84,34.81,34.81,23824.0,33.7659,33.7853,33.7562,33.7562,23824.0
2022-07-22 13:00:00,34.8,34.81,34.75,34.81,30526.0,33.7465,33.7562,33.698,33.7562,30526.0
2022-07-22 13:10:00,34.81,34.82,34.77,34.79,48934.0,33.7562,33.7659,33.7174,33.7368,48934.0
2022-07-22 13:20:00,34.79,34.82,34.72,34.77,49286.0,33.7368,33.7659,33.669,33.7174,49286.0
2022-07-22 13:30:00,34.76,34.76,34.63,34.7,50404.0,33.7077,33.7077,33.5817,33.6496,50404.0
2022-07-22 13:40:00,34.71,34.72,34.63,34.71,44068.0,33.6593,33.669,33.5817,33.6593,44068.0
2022-07-22 13:50:00,34.7,34.79,34.68,34.79,66252.0,33.6496,33.7368,33.6302,33.7368,66252.0
2022-07-22 14:00:00,34.78,34.78,34.71,34.74,94458.0,33.7271,33.7271,33.6593,33.6883,94458.0
2022-07-22 14:10:00,34.74,34.81,34.71,34.78,67086.0,33.6883,33.7562,33.6593,33.7271,67086.0
2022-07-22 14:20:00,34.78,34.79,34.71,34.73,54514.0,33.7271,33.7368,33.6593,33.6786,54514.0
2022-07-22 14:30:00,34.72,34.77,34.69,34.73,44344.0,33.669,33.7174,33.6399,33.6786,44344.0
2022-07-22 14:40:00,34.72,34.76,34.7,34.75,52132.0,33.669,33.7077,33.6496,33.698,52132.0
2022-07-22 14:50:00,34.76,34.8,34.75,34.77,43078.0,33.7077,33.7465,33.698,33.7174,43078.0
2022-07-22 15:00:00,34.77,34.81,34.76,34.8,47320.0,33.7174,33.7562,33.7077,33.7465,47320.0
2022-07-22 15:10:00,34.8,34.88,34.77,34.81,64208.0,33.7465,33.8241,33.7174,33.7562,64208.0
2022-07-22 15:20:00,34.81,34.88,34.81,34.87,169432.0,33.7562,33.8241,33.7562,33.8144,169432.0
2022-07-22 15:30:00,34.87,34.87,34.73,34.73,105124.0,33.8144,33.8144,33.6786,33.6786,105124.0
2022-07-22 15:40:00,34.73,34.84,34.73,34.83,157436.0,33.6786,33.7853,33.6786,33.7756,157436.0
2022-07-22 15:50:00,34.83,34.94,34.83,34.93,534486.0,33.7756,33.8823,33.7756,33.8726,534486.0
2022-07-25 09:30:00,34.97,34.99,34.58,34.62,147570.0,33.9114,33.9308,33.5332,33.572,147570.0
2022-07-25 09:40:00,34.62,34.77,34.61,34.68,80966.0,33.572,33.7174,33.5623,33.6302,80966.0
2022-07-25 09:50:00,34.7,34.79,34.68,34.74,31314.0,33.6496,33.7368,33.6302,33.6883,31314.0
2022-07-25 10:00:00,34.74,34.77,34.67,34.77,130736.0,33.6883,33.7174,33.6205,33.7174,130736.0
2022-07-25 10:10:00,34.77,34.82,34.72,34.74,23130.0,33.7174,33.7659,33.669,33.6883,23130.0
2022-07-25 10:20:00,34.73,34.77,34.61,34.69,39476.0,33.6786,33.7174,33.5623,33.6399,39476.0
2022-07-25 10:30:00,34.68,34.7,34.62,34.67,43732.0,33.6302,33.6496,33.572,33.6205,43732.0
2022-07-25 10:40:00,34.66,34.74,34.64,34.72,29592.0,33.6108,33.6883,33.5914,33.669,29592.0
2022-07-25 10:50:00,34.73,34.73,34.69,34.72,17272.0,33.6786,33.6786,33.6399,33.669,17272.0
2022-07-25 11:00:00,34.71,34.74,34.68,34.72,24322.0,33.6593,33.6883,33.6302,33.669,24322.0
2022-07-25 11:10:00,34.71,34.72,34.63,34.69,22946.0,33.6593,33.669,33.5817,33.6399,22946.0
2022-07-25 11:20:00,34.69,34.74,34.66,34.73,26048.0,33.6399,33.6883,33.6108,33.6786,26048.0
2022-07-25 11:30:00,34.73,34.78,34.73,34.76,14820.0,33.6786,33.7271,33.6786,33.7077,14820.0
2022-07-25 11:40:00,34.75,34.82,34.74,34.79,22198.0,33.698,33.7659,33.6883,33.7368,22198.0
2022-07-25 11:50:00,34.79,34.82,34.77,34.78,15898.0,33.7368,33.7659,33.7174,33.7271,15898.0
2022-07-25 12:00:00,34.78,34.79,34.72,34.72,38100.0,33.7271,33.7368,33.669,33.669,38100.0
2022-07-25 12:10:00,34.73,34.73,34.66,34.67,20416.0,33.6786,33.6786,33.6108,33.6205,20416.0
2022-07-25 12:20:00,34.67,34.71,34.65,34.71,16258.0,33.6205,33.6593,33.6011,33.6593,16258.0
2022-07-25 12:30:00,34.71,34.74,34.71,34.73,17868.0,33.6593,33.6883,33.6593,33.6786,17868.0
2022-07-25 12:40:00,34.74,34.79,34.74,34.78,26298.0,33.6883,33.7368,33.6883,33.7271,26298.0
2022-07-25 12:50:00,34.79,34.79,34.72,34.73,18878.0,33.7368,33.7368,33.669,33.6786,18878.0
2022-07-25 13:00:00,34.73,34.77,34.72,34.77,61604.0,33.6786,33.7174,33.669,33.7174,61604.0
2022-07-25 13:10:00,34.79,34.8,34.75,34.76,28076.0,33.7368,33.7465,33.698,33.7077,28076.0
2022-07-25 13:20:00,34.76,34.77,34.71,34.72,93488.0,33.7077,33.7174,33.6593,33.669,93488.0
2022-07-25 13:30:00,34.71,34.76,34.69,34.69,42596.0,33.6593,33.7077,33.6399,33.6399,42596.0
2022-07-25 13:40:00,34.68,34.71,34.68,34.69,33698.0,33.6302,33.6593,33.6302,33.6399,33698.0
2022-07-25 13:50:00,34.68,34.7,34.65,34.65,18696.0,33.6302,33.6496,33.6011,33.6011,18696.0
2022-07-25 14:00:00,34.64,34.66,34.6,34.61,20366.0,33.5914,33.6108,33.5526,33.5623,20366.0
2022-07-25 14:10:00,34.6,34.63,34.57,34.59,24206.0,33.5526,33.5817,33.5235,33.5429,24206.0
2022-07-25 14:20:00,34.57,34.6,34.56,34.59,22250.0,33.5235,33.5526,33.5138,33.5429,22250.0
2022-07-25 14:30:00,34.59,34.63,34.57,34.62,144814.0,33.5429,33.5817,33.5235,33.572,144814.0
2022-07-25 14:40:00,34.63,34.66,34.57,34.59,23066.0,33.5817,33.6108,33.5235,33.5429,23066.0
2022-07-25 14:50:00,34.58,34.58,34.52,34.53,41122.0,33.5332,33.5332,33.475,33.4847,41122.0
2022-07-25 15:00:00,34.53,34.57,34.49,34.55,37944.0,33.4847,33.5235,33.4459,33.5041,37944.0
2022-07-25 15:10:00,34.55,34.57,34.51,34.57,39336.0,33.5041,33.5235,33.4653,33.5235,39336.0
2022-07-25 15:20:00,34.56,34.65,34.56,34.59,66728.0,33.5138,33.6011,33.5138,33.5429,66728.0
2022-07-25 15:30:00,34.59,34.63,34.56,34.63,44062.0,33.5429,33.5817,33.5138,33.5817,44062.0
2022-07-25 15:40:00,34.63,34.69,34.6,34.69,178242.0,33.5817,33.6399,33.5526,33.6399,178242.0
2022-07-25 15:50:00,34.69,34.82,34.68,34.8,192886.0,33.6399,33.7659,33.6302,33.7465,192886.0
2022-07-26 09:30:00,34.82,34.82,34.5,34.72,115032.0,33.7659,33.7659,33.4556,33.669,115032.0
2022-07-26 09:40:00,34.71,34.72,34.58,34.66,18384.0,33.6593,33.669,33.5332,33.6108,18384.0
2022-07-26 09:50:00,34.67,34.74,34.59,34.63,22630.0,33.6205,33.6883,33.5429,33.5817,22630.0
2022-07-26 10:00:00,34.63,34.7,34.58,34.68,28556.0,33.5817,33.6496,33.5332,33.6302,28556.0
2022-07-26 10:10:00,34.67,34.76,34.67,34.7,43446.0,33.6205,33.7077,33.6205,33.6496,43446.0
2022-07-26 10:20:00,34.71,34.72,34.64,34.67,68680.0,33.6593,33.669,33.5914,33.6205,68680.0
2022-07-26 10:30:00,34.67,34.75,34.65,34.73,174266.0,33.6205,33.698,33.6011,33.6786,174266.0
2022-07-26 10:40:00,34.73,34.79,34.7,34.78,42492.0,33.6786,33.7368,33.6496,33.7271,42492.0
2022-07-26 10:50:00,34.78,34.9,34.77,34.88,47626.0,33.7271,33.8435,33.7174,33.8241,47626.0
2022-07-26 11:00:00,34.88,34.89,34.77,34.8,33712.0,33.8241,33.8338,33.7174,33.7465,33712.0
2022-07-26 11:10:00,34.79,34.83,34.78,34.79,36390.0,33.7368,33.7756,33.7271,33.7368,36390.0
2022-07-26 11:20:00,34.79,34.82,34.7,34.7,44500.0,33.7368,33.7659,33.6496,33.6496,44500.0
2022-07-26 11:30:00,34.7,34.74,34.67,34.71,29752.0,33.6496,33.6883,33.6205,33.6593,29752.0
2022-07-26 11:40:00,34.71,34.72,34.67,34.68,22832.0,33.6593,33.669,33.6205,33.6302,22832.0
2022-07-26 11:50:00,34.67,34.7,34.65,34.66,31458.0,33.6205,33.6496,33.6011,33.6108,31458.0
2022-07-26 12:00:00,34.66,34.69,34.65,34.67,26762.0,33.6108,33.6399,33.6011,33.6205,26762.0
2022-07-26 12:10:00,34.68,34.72,34.66,34.72,19670.0,33.6302,33.669,33.6108,33.669,19670.0
2022-07-26 12:20:00,34.72,34.8,34.7,34.79,19190.0,33.669,33.7465,33.6496,33.7368,19190.0
2022-07-26 12:30:00,34.79,34.82,34.77,34.79,29624.0,33.7368,33.7659,33.7174,33.7368,29624.0
2022-07-26 12:40:00,34.78,34.8,34.72,34.78,23930.0,33.7271,33.7465,33.669,33.7271,23930.0
2022-07-26 12:50:00,34.79,34.88,34.79,34.87,44004.0,33.7368,33.8241,33.7368,33.8144,44004.0
2022-07-26 13:00:00,34.86,34.89,34.84,34.85,43110.0,33.8047,33.8338,33.7853,33.795,43110.0
2022-07-26 13:10:00,34.86,34.88,34.82,34.85,43720.0,33.8047,33.8241,33.7659,33.795,43720.0
2022-07-26 13:20:00,34.84,34.87,34.83,34.86,21922.0,33.7853,33.8144,33.7756,33.8047,21922.0
2022-07-26 13:30:00,34.85,34.85,34.79,34.8,22590.0,33.795,33.795,33.7368,33.7465,22590.0
2022-07-26 13:40:00,34.8,34.82,34.79,34.82,29004.0,33.7465,33.7659,33.7368,33.7659,29004.0
2022-07-26 13:50:00,34.82,34.84,34.81,34.83,22054.0,33.7659,33.7853,33.7562,33.7756,22054.0
2022-07-26 14:00:00,34.83,34.91,34.8,34.8,35834.0,33.7756,33.8532,33.7465,33.7465,35834.0
2022-07-26 14:10:00,34.8,34.83,34.79,34.81,28260.0,33.7465,33.7756,33.7368,33.7562,28260.0
2022-07-26 14:20:00,34.81,34.83,34.79,34.79,44164.0,33.7562,33.7756,33.7368,33.7368,44164.0
2022-07-26 14:30:00,34.79,34.79,34.7,34.7,26936.0,33.7368,33.7368,33.6496,33.6496,26936.0
2022-07-26 14:40:00,34.69,34.77,34.69,34.76,44756.0,33.6399,33.7174,33.6399,33.7077,44756.0
2022-07-26 14:50:00,34.75,34.78,34.75,34.77,65432.0,33.698,33.7271,33.698,33.7174,65432.0
2022-07-26 15:00:00,34.76,34.78,34.73,34.75,120788.0,33.7077,33.7271,33.6786,33.698,120788.0
2022-07-26 15:10:00,34.74,34.83,34.74,34.82,48388.0,33.6883,33.7756,33.6883,33.7659,48388.0
2022-07-26 15:20:00,34.82,34.83,34.79,34.83,72536.0,33.7659,33.7756,33.7368,33.7756,72536.0
2022-07-26 15:30:00,34.83,34.9,34.81,34.88,98592.0,33.7756,33.8435,33.7562,33.8241,98592.0
2022-07-26 15:40:00,34.88,34.92,34.84,34.86,257258.0,33.8241,33.8629,33.7853,33.8047,257258.0
2022-07-26 15:50:00,34.85,34.87,34.76,34.79,387536.0,33.795,33.8144,33.7077,33.7368,387536.0
2022-07-27 09:30:00,35.74,36.0,35.7,35.99,346334.0,34.6581,34.9102,34.6193,34.9005,346334.0
2022-07-27 09:40:00,35.98,36.24,35.82,36.17,238012.0,34.8908,35.1429,34.7357,35.0751,238012.0
2022-07-27 09:50:00,36.1,36.24,36.05,36.17,105130.0,35.0072,35.1429,34.9587,35.0751,105130.0
2022-07-27 10:00:00,36.17,36.38,36.16,36.31,163888.0,35.0751,35.2787,35.0654,35.2108,163888.0
2022-07-27 10:10:00,36.31,36.42,36.28,36.42,135756.0,35.2108,35.3175,35.1817,35.3175,135756.0
2022-07-27 10:20:00,36.43,36.55,36.38,36.53,105706.0,35.3272,35.4436,35.2787,35.4242,105706.0
2022-07-27 10:30:00,36.52,36.6,36.51,36.56,68920.0,35.4145,35.492,35.4048,35.4533,68920.0
2022-07-27 10:40:00,36.57,36.6,36.52,36.59,47260.0,35.4629,35.492,35.4145,35.4823,47260.0
2022-07-27 10:50:00,36.57,36.61,36.49,36.6,104390.0,35.4629,35.5017,35.3854,35.492,104390.0
2022-07-27 11:00:00,36.63,36.72,36.62,36.65,81310.0,35.5211,35.6084,35.5114,35.5405,81310.0
2022-07-27 11:10:00,36.65,36.71,36.6,36.69,42530.0,35.5405,35.5987,35.492,35.5793,42530.0
2022-07-27 11:20:00,36.69,36.71,36.57,36.58,50932.0,35.5793,35.5987,35.4629,35.4726,50932.0
2022-07-27 11:30:00,36.57,36.63,36.52,36.52,62304.0,35.4629,35.5211,35.4145,35.4145,62304.0
2022-07-27 11:40:00,36.5,36.55,36.44,36.48,25608.0,35.3951,35.4436,35.3369,35.3757,25608.0
2022-07-27 11:50:00,36.48,36.52,36.44,36.44,48128.0,35.3757,35.4145,35.3369,35.3369,48128.0
2022-07-27 12:00:00,36.43,36.49,36.41,36.49,53296.0,35.3272,35.3854,35.3078,35.3854,53296.0
2022-07-27 12:10:00,36.5,36.57,36.5,36.52,32460.0,35.3951,35.4629,35.3951,35.4145,32460.0
2022-07-27 12:20:00,36.51,36.64,36.51,36.6,46458.0,35.4048,35.5308,35.4048,35.492,46458.0
2022-07-27 12:30:00,36.59,36.62,36.57,36.6,40784.0,35.4823,35.5114,35.4629,35.492,40784.0
2022-07-27 12:40:00,36.6,36.63,36.57,36.59,27778.0,35.492,35.5211,35.4629,35.4823,27778.0
2022-07-27 12:50:00,36.6,36.63,36.58,36.61,32910.0,35.492,35.5211,35.4726,35.5017,32910.0
2022-07-27 13:00:00,36.6,36.67,36.54,36.66,42618.0,35.492,35.5599,35.4339,35.5502,42618.0
2022-07-27 13:10:00,36.67,36.74,36.63,36.74,46710.0,35.5599,35.6278,35.5211,35.6278,46710.0
2022-07-27 13:20:00,36.74,36.77,36.69,36.7,44486.0,35.6278,35.6569,35.5793,35.589,44486.0
2022-07-27 13:30:00,36.7,36.76,36.69,36.73,41830.0,35.589,35.6472,35.5793,35.6181,41830.0
2022-07-27 13:40:00,36.73,36.8,36.72,36.77,70846.0,35.6181,35.686,35.6084,35.6569,70846.0
2022-07-27 13:50:00,36.77,36.84,36.75,36.8,33556.0,35.6569,35.7248,35.6375,35.686,33556.0
2022-07-27 14:00:00,36.76,36.86,36.65,36.67,99952.0,35.6472,35.7442,35.5405,35.5599,99952.0
2022-07-27 14:10:00,36.65,36.9,36.65,36.87,103678.0,35.5405,35.783,35.5405,35.7539,103678.0
2022-07-27 14:20:00,36.87,36.89,36.82,36.85,85252.0,35.7539,35.7733,35.7054,35.7345,85252.0
2022-07-27 14:30:00,36.85,37.0,36.73,36.96,156652.0,35.7345,35.8799,35.6181,35.8411,156652.0
2022-07-27 14:40:00,36.97,37.04,36.92,37.03,114576.0,35.8508,35.9187,35.8024,35.909,114576.0
2022-07-27 14:50:00,37.05,37.18,37.01,37.07,103842.0,35.9284,36.0545,35.8896,35.9478,103842.0
2022-07-27 15:00:00,37.08,37.24,37.04,37.23,129930.0,35.9575,36.1127,35.9187,36.103,129930.0
2022-07-27 15:10:00,37.22,37.25,37.16,37.16,115680.0,36.0933,36.1224,36.0351,36.0351,115680.0
2022-07-27 15:20:00,37.16,37.38,37.13,37.38,190426.0,36.0351,36.2484,36.006,36.2484,190426.0
2022-07-27 15:30:00,37.38,37.43,37.35,37.37,187014.0,36.2484,36.2969,36.2193,36.2387,187014.0
2022-07-27 15:40:00,37.36,37.43,37.35,37.39,210684.0,36.229,36.2969,36.2193,36.2581,210684.0
2022-07-27 15:50:00,37.4,37.4,37.2,37.2,674464.0,36.2678,36.2678,36.0739,36.0739,674464.0
2022-07-28 09:30:00,37.46,37.79,37.31,37.74,295736.0,36.326,36.646,36.1805,36.5975,295736.0
2022-07-28 09:40:00,37.75,37.81,37.5,37.59,118580.0,36.6072,36.6654,36.3648,36.4521,118580.0
2022-07-28 09:50:00,37.58,37.67,37.49,37.6,62056.0,36.4424,36.5296,36.3551,36.4618,62056.0
2022-07-28 10:00:00,37.6,37.81,37.6,37.66,58402.0,36.4618,36.6654,36.4618,36.52,58402.0
2022-07-28 10:10:00,37.69,37.84,37.63,37.73,49308.0,36.549,36.6945,36.4909,36.5878,49308.0
2022-07-28 10:20:00,37.74,37.74,37.67,37.72,57054.0,36.5975,36.5975,36.5296,36.5781,57054.0
2022-07-28 10:30:00,37.71,37.8,37.63,37.79,55060.0,36.5684,36.6557,36.4909,36.646,55060.0
2022-07-28 10:40:00,37.78,37.95,37.78,37.92,48830.0,36.6363,36.8012,36.6363,36.7721,48830.0
2022-07-28 10:50:00,37.9,37.9,37.76,37.77,32476.0,36.7527,36.7527,36.6169,36.6266,32476.0
2022-07-28 11:00:00,37.78,37.82,37.76,37.8,54590.0,36.6363,36.6751,36.6169,36.6557,54590.0
2022-07-28 11:10:00,37.8,37.89,37.75,37.86,54884.0,36.6557,36.743,36.6072,36.7139,54884.0
2022-07-28 11:20:00,37.85,37.99,37.84,37.98,122522.0,36.7042,36.84,36.6945,36.8303,122522.0
2022-07-28 11:30:00,37.99,38.05,37.91,38.03,112068.0,36.84,36.8981,36.7624,36.8788,112068.0
2022-07-28 11:40:00,38.05,38.07,37.99,38.03,87542.0,36.8981,36.9175,36.84,36.8788,87542.0
2022-07-28 11:50:00,38.04,38.07,37.91,37.91,65510.0,36.8884,36.9175,36.7624,36.7624,65510.0
2022-07-28 12:00:00,37.91,37.94,37.9,37.92,46152.0,36.7624,36.7915,36.7527,36.7721,46152.0
2022-07-28 12:10:00,37.93,38.02,37.92,37.96,35878.0,36.7818,36.8691,36.7721,36.8109,35878.0
2022-07-28 12:20:00,37.95,38.07,37.94,38.06,31674.0,36.8012,36.9175,36.7915,36.9078,31674.0
2022-07-28 12:30:00,38.05,38.08,37.97,38.01,31226.0,36.8981,36.9272,36.8206,36.8594,31226.0
2022-07-28 12:40:00,38.01,38.01,37.92,37.93,26924.0,36.8594,36.8594,36.7721,36.7818,26924.0
2022-07-28 12:50:00,37.92,38.02,37.92,38.01,68932.0,36.7721,36.8691,36.7721,36.8594,68932.0
2022-07-28 13:00:00,38.01,38.13,37.99,38.13,59986.0,36.8594,36.9757,36.84,36.9757,59986.0
2022-07-28 13:10:00,38.13,38.16,38.1,38.12,41412.0,36.9757,37.0048,36.9466,36.966,41412.0
2022-07-28 13:20:00,38.13,38.22,38.13,38.21,48384.0,36.9757,37.063,36.9757,37.0533,48384.0
2022-07-28 13:30:00,38.21,38.29,38.2,38.28,67330.0,37.0533,37.1309,37.0436,37.1212,67330.0
2022-07-28 13:40:00,38.27,38.35,38.27,38.35,55030.0,37.1115,37.1891,37.1115,37.1891,55030.0
2022-07-28 13:50:00,38.34,38.38,38.3,38.35,54676.0,37.1794,37.2182,37.1406,37.1891,54676.0
2022-07-28 14:00:00,38.32,38.36,38.29,38.34,65406.0,37.16,37.1988,37.1309,37.1794,65406.0
2022-07-28 14:10:00,38.33,38.42,38.32,38.38,57174.0,37.1697,37.2569,37.16,37.2182,57174.0
2022-07-28 14:20:00,38.38,38.38,38.34,38.38,19506.0,37.2182,37.2182,37.1794,37.2182,19506.0
2022-07-28 14:30:00,38.4,38.41,38.34,38.38,65700.0,37.2375,37.2472,37.1794,37.2182,65700.0
2022-07-28 14:40:00,38.38,38.4,38.32,38.33,80548.0,37.2182,37.2375,37.16,37.1697,80548.0
2022-07-28 14:50:00,38.34,38.38,38.29,38.38,72802.0,37.1794,37.2182,37.1309,37.2182,72802.0
2022-07-28 15:00:00,38.38,38.47,38.37,38.43,51408.0,37.2182,37.3054,37.2085,37.2666,51408.0
2022-07-28 15:10:00,38.43,38.44,38.38,38.4,69924.0,37.2666,37.2763,37.2182,37.2375,69924.0
2022-07-28 15:20:00,38.4,38.47,38.4,38.47,72550.0,37.2375,37.3054,37.2375,37.3054,72550.0
2022-07-28 15:30:00,38.47,38.49,38.41,38.43,141222.0,37.3054,37.3248,37.2472,37.2666,141222.0
2022-07-28 15:40:00,38.43,38.44,38.37,38.41,128220.0,37.2666,37.2763,37.2085,37.2472,128220.0
2022-07-28 15:50:00,38.41,38.51,38.34,38.35,710752.0,37.2472,37.3442,37.1794,37.1891,710752.0
2022-07-29 09:30:00,38.27,38.48,38.13,38.33,249022.0,37.1115,37.3151,36.9757,37.1697,249022.0
2022-07-29 09:40:00,38.32,38.45,38.32,38.33,64998.0,37.16,37.286,37.16,37.1697,64998.0
2022-07-29 09:50:00,38.33,38.43,38.3,38.36,67202.0,37.1697,37.2666,37.1406,37.1988,67202.0
2022-07-29 10:00:00,38.37,38.48,38.31,38.41,64452.0,37.2085,37.3151,37.1503,37.2472,64452.0
2022-07-29 10:10:00,38.4,38.42,38.32,38.38,69584.0,37.2375,37.2569,37.16,37.2182,69584.0
2022-07-29 10:20:00,38.38,38.55,38.32,38.49,113384.0,37.2182,37.383,37.16,37.3248,113384.0
2022-07-29 10:30:00,38.48,38.48,38.32,38.37,74518.0,37.3151,37.3151,37.16,37.2085,74518.0
2022-07-29 10:40:00,38.38,38.46,38.38,38.43,56584.0,37.2182,37.2957,37.2182,37.2666,56584.0
2022-07-29 10:50:00,38.44,38.5,38.41,38.42,40078.0,37.2763,37.3345,37.2472,37.2569,40078.0
2022-07-29 11:00:00,38.41,38.45,38.37,38.41,129658.0,37.2472,37.286,37.2085,37.2472,129658.0
2022-07-29 11:10:00,38.39,38.41,38.35,38.39,92598.0,37.2279,37.2472,37.1891,37.2279,92598.0
2022-07-29 11:20:00,38.38,38.4,38.27,38.3,67318.0,37.2182,37.2375,37.1115,37.1406,67318.0
2022-07-29 11:30:00,38.3,38.4,38.3,38.38,58920.0,37.1406,37.2375,37.1406,37.2182,58920.0
2022-07-29 11:40:00,38.38,38.43,38.36,38.38,88702.0,37.2182,37.2666,37.1988,37.2182,88702.0
2022-07-29 11:50:00,38.37,38.38,38.31,38.35,80296.0,37.2085,37.2182,37.1503,37.1891,80296.0
2022-07-29 12:00:00,38.35,38.37,38.27,38.3,54648.0,37.1891,37.2085,37.1115,37.1406,54648.0
2022-07-29 12:10:00,38.3,38.39,38.3,38.37,45614.0,37.1406,37.2279,37.1406,37.2085,45614.0
2022-07-29 12:20:00,38.37,38.42,38.34,38.34,39828.0,37.2085,37.2569,37.1794,37.1794,39828.0
2022-07-29 12:30:00,38.35,38.39,38.35,38.39,42548.0,37.1891,37.2279,37.1891,37.2279,42548.0
2022-07-29 12:40:00,38.39,38.42,38.35,38.41,75928.0,37.2279,37.2569,37.1891,37.2472,75928.0
2022-07-29 12:50:00,38.41,38.44,38.4,38.42,41114.0,37.2472,37.2763,37.2375,37.2569,41114.0
2022-07-29 13:00:00,38.42,38.44,38.39,38.41,63564.0,37.2569,37.2763,37.2279,37.2472,63564.0
2022-07-29 13:10:00,38.41,38.43,38.38,38.39,53638.0,37.2472,37.2666,37.2182,37.2279,53638.0
2022-07-29 13:20:00,38.38,38.47,38.38,38.45,342692.0,37.2182,37.3054,37.2182,37.286,342692.0
2022-07-29 13:30:00,38.46,38.54,38.46,38.52,95182.0,37.2957,37.3733,37.2957,37.3539,95182.0
2022-07-29 13:40:00,38.52,38.6,38.52,38.58,77466.0,37.3539,37.4315,37.3539,37.4121,77466.0
2022-07-29 13:50:00,38.59,38.6,38.53,38.54,120342.0,37.4218,37.4315,37.3636,37.3733,120342.0
2022-07-29 14:00:00,38.55,38.55,38.5,38.54,96084.0,37.383,37.383,37.3345,37.3733,96084.0
2022-07-29 14:10:00,38.53,38.55,38.49,38.51,47224.0,37.3636,37.383,37.3248,37.3442,47224.0
2022-07-29 14:20:00,38.51,38.52,38.47,38.49,137660.0,37.3442,37.3539,37.3054,37.3248,137660.0
2022-07-29 14:30:00,38.49,38.49,38.46,38.49,36760.0,37.3248,37.3248,37.2957,37.3248,36760.0
2022-07-29 14:40:00,38.49,38.52,38.46,38.49,167924.0,37.3248,37.3539,37.2957,37.3248,167924.0
2022-07-29 14:50:00,38.49,38.51,38.43,38.45,232910.0,37.3248,37.3442,37.2666,37.286,232910.0
2022-07-29 15:00:00,38.46,38.57,38.45,38.49,165660.0,37.2957,37.4024,37.286,37.3248,165660.0
2022-07-29 15:10:00,38.49,38.57,38.49,38.56,95470.0,37.3248,37.4024,37.3248,37.3927,95470.0
2022-07-29 15:20:00,38.56,38.63,38.54,38.63,81456.0,37.3927,37.4606,37.3733,37.4606,81456.0
2022-07-29 15:30:00,38.63,38.7,38.6,38.65,102018.0,37.4606,37.5285,37.4315,37.48,102018.0
2022-07-29 15:40:00,38.65,38.7,38.63,38.68,275024.0,37.48,37.5285,37.4606,37.5091,275024.0
2022-07-29 15:50:00,38.68,38.71,38.55,38.58,515686.0,37.5091,37.5382,37.383,37.4121,515686.0
2022-08-01 09:30:00,38.09,38.38,38.09,38.35,175430.0,36.9369,37.2182,36.9369,37.1891,175430.0
2022-08-01 09:40:00,38.35,38.55,38.32,38.51,47076.0,37.1891,37.383,37.16,37.3442,47076.0
2022-08-01 09:50:00,38.49,38.65,38.46,38.56,62836.0,37.3248,37.48,37.2957,37.3927,62836.0
2022-08-01 10:00:00,38.57,38.73,38.54,38.68,53574.0,37.4024,37.5576,37.3733,37.5091,53574.0
2022-08-01 10:10:00,38.66,38.69,38.53,38.54,63400.0,37.4897,37.5188,37.3636,37.3733,63400.0
2022-08-01 10:20:00,38.54,38.55,38.49,38.49,135486.0,37.3733,37.383,37.3248,37.3248,135486.0
2022-08-01 10:30:00,38.49,38.6,38.49,38.59,76352.0,37.3248,37.4315,37.3248,37.4218,76352.0
2022-08-01 10:40:00,38.6,38.73,38.6,38.72,64738.0,37.4315,37.5576,37.4315,37.5479,64738.0
2022-08-01 10:50:00,38.73,38.8,38.72,38.79,42626.0,37.5576,37.6254,37.5479,37.6157,42626.0
2022-08-01 11:00:00,38.79,38.81,38.67,38.67,34640.0,37.6157,37.6351,37.4994,37.4994,34640.0
2022-08-01 11:10:00,38.66,38.67,38.55,38.56,49984.0,37.4897,37.4994,37.383,37.3927,49984.0
2022-08-01 11:20:00,38.55,38.63,38.55,38.61,37116.0,37.383,37.4606,37.383,37.4412,37116.0
2022-08-01 11:30:00,38.6,38.6,38.52,38.54,33006.0,37.4315,37.4315,37.3539,37.3733,33006.0
2022-08-01 11:40:00,38.55,38.62,38.54,38.61,35324.0,37.383,37.4509,37.3733,37.4412,35324.0
2022-08-01 11:50:00,38.61,38.62,38.54,38.55,32650.0,37.4412,37.4509,37.3733,37.383,32650.0
2022-08-01 12:00:00,38.55,38.56,38.5,38.51,47728.0,37.383,37.3927,37.3345,37.3442,47728.0
2022-08-01 12:10:00,38.51,38.52,38.43,38.49,38366.0,37.3442,37.3539,37.2666,37.3248,38366.0
2022-08-01 12:20:00,38.48,38.55,38.48,38.54,35010.0,37.3151,37.383,37.3151,37.3733,35010.0
2022-08-01 12:30:00,38.54,38.55,38.49,38.54,55554.0,37.3733,37.383,37.3248,37.3733,55554.0
2022-08-01 12:40:00,38.53,38.59,38.49,38.52,35326.0,37.3636,37.4218,37.3248,37.3539,35326.0
2022-08-01 12:50:00,38.52,38.53,38.48,38.51,52414.0,37.3539,37.3636,37.3151,37.3442,52414.0
2022-08-01 13:00:00,38.52,38.52,38.39,38.46,31950.0,37.3539,37.3539,37.2279,37.2957,31950.0
2022-08-01 13:10:00,38.46,38.46,38.39,38.42,48834.0,37.2957,37.2957,37.2279,37.2569,48834.0
2022-08-01 13:20:00,38.41,38.44,38.33,38.35,32216.0,37.2472,37.2763,37.1697,37.1891,32216.0
2022-08-01 13:30:00,38.35,38.37,38.27,38.31,39452.0,37.1891,37.2085,37.1115,37.1503,39452.0
2022-08-01 13:40:00,38.3,38.3,38.23,38.3,68294.0,37.1406,37.1406,37.0727,37.1406,68294.0
2022-08-01 13:50:00,38.29,38.3,38.22,38.27,68226.0,37.1309,37.1406,37.063,37.1115,68226.0
2022-08-01 14:00:00,38.27,38.27,38.18,38.26,194882.0,37.1115,37.1115,37.0242,37.1018,194882.0
2022-08-01 14:10:00,38.25,38.37,38.24,38.29,99550.0,37.0921,37.2085,37.0824,37.1309,99550.0
2022-08-01 14:20:00,38.28,38.34,38.27,38.32,40436.0,37.1212,37.1794,37.1115,37.16,40436.0
2022-08-01 14:30:00,38.32,38.38,38.31,38.37,47960.0,37.16,37.2182,37.1503,37.2085,47960.0
2022-08-01 14:40:00,38.37,38.37,38.29,38.32,101770.0,37.2085,37.2085,37.1309,37.16,101770.0
2022-08-01 14:50:00,38.31,38.47,38.31,38.42,41022.0,37.1503,37.3054,37.1503,37.2569,41022.0
2022-08-01 15:00:00,38.42,38.42,38.35,38.39,76620.0,37.2569,37.2569,37.1891,37.2279,76620.0
2022-08-01 15:10:00,38.39,38.4,38.34,38.36,51494.0,37.2279,37.2375,37.1794,37.1988,51494.0
2022-08-01 15:20:00,38.35,38.37,38.31,38.32,119240.0,37.1891,37.2085,37.1503,37.16,119240.0
2022-08-01 15:30:00,38.31,38.33,38.29,38.32,197554.0,37.1503,37.1697,37.1309,37.16,197554.0
2022-08-01 15:40:00,38.33,38.37,38.28,38.32,156124.0,37.1697,37.2085,37.1212,37.16,156124.0
2022-08-01 15:50:00,38.33,38.37,38.24,38.26,437420.0,37.1697,37.2085,37.0824,37.1018,437420.0
2022-08-02 09:30:00,38.0,38.21,37.99,38.09,168978.0,36.8497,37.0533,36.84,36.9369,168978.0
2022-08-02 09:40:00,38.08,38.27,38.04,38.18,43088.0,36.9272,37.1115,36.8884,37.0242,43088.0
2022-08-02 09:50:00,38.18,38.19,37.99,38.07,60286.0,37.0242,37.0339,36.84,36.9175,60286.0
2022-08-02 10:00:00,38.1,38.16,38.04,38.05,27180.0,36.9466,37.0048,36.8884,36.8981,27180.0
2022-08-02 10:10:00,38.04,38.1,37.98,38.08,89734.0,36.8884,36.9466,36.8303,36.9272,89734.0
2022-08-02 10:20:00,38.09,38.17,38.08,38.17,43428.0,36.9369,37.0145,36.9272,37.0145,43428.0
2022-08-02 10:30:00,38.18,38.25,38.16,38.23,29038.0,37.0242,37.0921,37.0048,37.0727,29038.0
2022-08-02 10:40:00,38.24,38.33,38.23,38.33,36334.0,37.0824,37.1697,37.0727,37.1697,36334.0
2022-08-02 10:50:00,38.32,38.42,38.32,38.33,40306.0,37.16,37.2569,37.16,37.1697,40306.0
2022-08-02 11:00:00,38.34,38.35,38.27,38.31,55716.0,37.1794,37.1891,37.1115,37.1503,55716.0
2022-08-02 11:10:00,38.3,38.32,38.26,38.3,63874.0,37.1406,37.16,37.1018,37.1406,63874.0
2022-08-02 11:20:00,38.3,38.35,38.25,38.34,32282.0,37.1406,37.1891,37.0921,37.1794,32282.0
2022-08-02 11:30:00,38.35,38.37,38.27,38.35,42450.0,37.1891,37.2085,37.1115,37.1891,42450.0
2022-08-02 11:40:00,38.35,38.4,38.34,38.38,38902.0,37.1891,37.2375,37.1794,37.2182,38902.0
2022-08-02 11:50:00,38.39,38.45,38.35,38.4,50404.0,37.2279,37.286,37.1891,37.2375,50404.0
2022-08-02 12:00:00,38.41,38.52,38.4,38.51,79052.0,37.2472,37.3539,37.2375,37.3442,79052.0
2022-08-02 12:10:00,38.49,38.55,38.49,38.51,152150.0,37.3248,37.383,37.3248,37.3442,152150.0
2022-08-02 12:20:00,38.52,38.63,38.51,38.6,33614.0,37.3539,37.4606,37.3442,37.4315,33614.0
2022-08-02 12:30:00,38.6,38.65,38.56,38.64,38272.0,37.4315,37.48,37.3927,37.4703,38272.0
2022-08-02 12:40:00,38.63,38.63,38.56,38.6,67814.0,37.4606,37.4606,37.3927,37.4315,67814.0
2022-08-02 12:50:00,38.6,38.66,38.57,38.65,42536.0,37.4315,37.4897,37.4024,37.48,42536.0
2022-08-02 13:00:00,38.63,38.64,38.58,38.6,52030.0,37.4606,37.4703,37.4121,37.4315,52030.0
2022-08-02 13:10:00,38.59,38.6,38.55,38.57,64594.0,37.4218,37.4315,37.383,37.4024,64594.0
2022-08-02 13:20:00,38.57,38.57,38.44,38.47,38450.0,37.4024,37.4024,37.2763,37.3054,38450.0
2022-08-02 13:30:00,38.47,38.47,38.34,38.36,100172.0,37.3054,37.3054,37.1794,37.1988,100172.0
2022-08-02 13:40:00,38.35,38.4,38.33,38.37,50762.0,37.1891,37.2375,37.1697,37.2085,50762.0
2022-08-02 13:50:00,38.35,38.38,38.31,38.37,30618.0,37.1891,37.2182,37.1503,37.2085,30618.0
2022-08-02 14:00:00,38.38,38.45,38.34,38.45,34644.0,37.2182,37.286,37.1794,37.286,34644.0
2022-08-02 14:10:00,38.45,38.46,38.4,38.43,45724.0,37.286,37.2957,37.2375,37.2666,45724.0
2022-08-02 14:20:00,38.43,38.5,38.42,38.49,41226.0,37.2666,37.3345,37.2569,37.3248,41226.0
2022-08-02 14:30:00,38.49,38.49,38.36,38.39,68704.0,37.3248,37.3248,37.1988,37.2279,68704.0
2022-08-02 14:40:00,38.4,38.4,38.29,38.34,83310.0,37.2375,37.2375,37.1309,37.1794,83310.0
2022-08-02 14:50:00,38.34,38.35,38.2,38.22,86336.0,37.1794,37.1891,37.0436,37.063,86336.0
2022-08-02 15:00:00,38.22,38.28,38.22,38.24,45028.0,37.063,37.1212,37.063,37.0824,45028.0
2022-08-02 15:10:00,38.24,38.29,38.17,38.19,35852.0,37.0824,37.1309,37.0145,37.0339,35852.0
2022-08-02 15:20:00,38.17,38.29,38.16,38.28,71168.0,37.0145,37.1309,37.0048,37.1212,71168.0
2022-08-02 15:30:00,38.28,38.41,38.27,38.34,104784.0,37.1212,37.2472,37.1115,37.1794,104784.0
2022-08-02 15:40:00,38.35,38.36,38.25,38.26,204746.0,37.1891,37.1988,37.0921,37.1018,204746.0
2022-08-02 15:50:00,38.26,38.28,38.15,38.22,480624.0,37.1018,37.1212,36.9951,37.063,480624.0
2022-08-03 09:30:00,38.34,38.46,38.2,38.44,144950.0,37.1794,37.2957,37.0436,37.2763,144950.0
2022-08-03 09:40:00,38.43,38.56,38.41,38.54,133806.0,37.2666,37.3927,37.2472,37.3733,133806.0
2022-08-03 09:50:00,38.55,38.57,38.37,38.42,77514.0,37.383,37.4024,37.2085,37.2569,77514.0
2022-08-03 10:00:00,38.42,38.52,38.38,38.42,39084.0,37.2569,37.3539,37.2182,37.2569,39084.0
2022-08-03 10:10:00,38.43,38.47,38.24,38.24,43118.0,37.2666,37.3054,37.0824,37.0824,43118.0
2022-08-03 10:20:00,38.26,38.31,38.24,38.3,40174.0,37.1018,37.1503,37.0824,37.1406,40174.0
2022-08-03 10:30:00,38.3,38.34,38.19,38.25,45616.0,37.1406,37.1794,37.0339,37.0921,45616.0
2022-08-03 10:40:00,38.24,38.26,38.18,38.26,25244.0,37.0824,37.1018,37.0242,37.1018,25244.0
2022-08-03 10:50:00,38.26,38.31,38.25,38.25,17638.0,37.1018,37.1503,37.0921,37.0921,17638.0
2022-08-03 11:00:00,38.26,38.31,38.24,38.29,23284.0,37.1018,37.1503,37.0824,37.1309,23284.0
2022-08-03 11:10:00,38.3,38.37,38.29,38.3,28274.0,37.1406,37.2085,37.1309,37.1406,28274.0
2022-08-03 11:20:00,38.31,38.43,38.31,38.42,27558.0,37.1503,37.2666,37.1503,37.2569,27558.0
2022-08-03 11:30:00,38.43,38.52,38.42,38.52,28096.0,37.2666,37.3539,37.2569,37.3539,28096.0
2022-08-03 11:40:00,38.52,38.55,38.5,38.54,35056.0,37.3539,37.383,37.3345,37.3733,35056.0
2022-08-03 11:50:00,38.52,38.57,38.49,38.56,27832.0,37.3539,37.4024,37.3248,37.3927,27832.0
2022-08-03 12:00:00,38.56,38.59,38.53,38.57,33132.0,37.3927,37.4218,37.3636,37.4024,33132.0
2022-08-03 12:10:00,38.58,38.61,38.53,38.56,43366.0,37.4121,37.4412,37.3636,37.3927,43366.0
2022-08-03 12:20:00,38.56,38.6,38.47,38.48,77620.0,37.3927,37.4315,37.3054,37.3151,77620.0
2022-08-03 12:30:00,38.48,38.58,38.47,38.55,54062.0,37.3151,37.4121,37.3054,37.383,54062.0
2022-08-03 12:40:00,38.54,38.57,38.52,38.56,25488.0,37.3733,37.4024,37.3539,37.3927,25488.0
2022-08-03 12:50:00,38.55,38.57,38.52,38.56,34436.0,37.383,37.4024,37.3539,37.3927,34436.0
2022-08-03 13:00:00,38.56,38.61,38.55,38.6,32710.0,37.3927,37.4412,37.383,37.4315,32710.0
2022-08-03 13:10:00,38.6,38.62,38.58,38.6,146580.0,37.4315,37.4509,37.4121,37.4315,146580.0
2022-08-03 13:20:00,38.6,38.67,38.58,38.66,41916.0,37.4315,37.4994,37.4121,37.4897,41916.0
2022-08-03 13:30:00,38.66,38.67,38.63,38.63,27438.0,37.4897,37.4994,37.4606,37.4606,27438.0
2022-08-03 13:40:00,38.63,38.63,38.59,38.63,28926.0,37.4606,37.4606,37.4218,37.4606,28926.0
2022-08-03 13:50:00,38.63,38.65,38.59,38.63,28642.0,37.4606,37.48,37.4218,37.4606,28642.0
2022-08-03 14:00:00,38.63,38.72,38.61,38.72,42698.0,37.4606,37.5479,37.4412,37.5479,42698.0
2022-08-03 14:10:00,38.71,38.74,38.69,38.74,34108.0,37.5382,37.5673,37.5188,37.5673,34108.0
2022-08-03 14:20:00,38.75,38.76,38.7,38.7,69906.0,37.577,37.5867,37.5285,37.5285,69906.0
2022-08-03 14:30:00,38.7,38.71,38.63,38.65,113540.0,37.5285,37.5382,37.4606,37.48,113540.0
2022-08-03 14:40:00,38.64,38.68,38.62,38.67,60494.0,37.4703,37.5091,37.4509,37.4994,60494.0
2022-08-03 14:50:00,38.66,38.67,38.57,38.57,27958.0,37.4897,37.4994,37.4024,37.4024,27958.0
2022-08-03 15:00:00,38.57,38.66,38.56,38.64,58418.0,37.4024,37.4897,37.3927,37.4703,58418.0
2022-08-03 15:10:00,38.63,38.63,38.56,38.59,40390.0,37.4606,37.4606,37.3927,37.4218,40390.0
2022-08-03 15:20:00,38.59,38.59,38.55,38.58,57198.0,37.4218,37.4218,37.383,37.4121,57198.0
2022-08-03 15:30:00,38.58,38.67,38.58,38.66,105108.0,37.4121,37.4994,37.4121,37.4897,105108.0
2022-08-03 15:40:00,38.66,38.72,38.65,38.72,171818.0,37.4897,37.5479,37.48,37.5479,171818.0
2022-08-03 15:50:00,38.72,38.8,38.58,38.6,355418.0,37.5479,37.6254,37.4121,37.4315,355418.0
2022-08-04 09:30:00,38.68,38.79,38.6,38.72,104360.0,37.5091,37.6157,37.4315,37.5479,104360.0
2022-08-04 09:40:00,38.7,38.74,38.63,38.65,34014.0,37.5285,37.5673,37.4606,37.48,34014.0
2022-08-04 09:50:00,38.64,38.74,38.58,38.73,14100.0,37.4703,37.5673,37.4121,37.5576,14100.0
2022-08-04 10:00:00,38.73,38.8,38.7,38.71,22954.0,37.5576,37.6254,37.5285,37.5382,22954.0
2022-08-04 10:10:00,38.72,38.73,38.57,38.6,21250.0,37.5479,37.5576,37.4024,37.4315,21250.0
2022-08-04 10:20:00,38.61,38.7,38.6,38.68,30246.0,37.4412,37.5285,37.4315,37.5091,30246.0
2022-08-04 10:30:00,38.66,38.69,38.57,38.61,29798.0,37.4897,37.5188,37.4024,37.4412,29798.0
2022-08-04 10:40:00,38.6,38.68,38.59,38.67,103338.0,37.4315,37.5091,37.4218,37.4994,103338.0
2022-08-04 10:50:00,38.67,38.75,38.67,38.73,31270.0,37.4994,37.577,37.4994,37.5576,31270.0
2022-08-04 11:00:00,38.74,38.83,38.72,38.8,24546.0,37.5673,37.6545,37.5479,37.6254,24546.0
2022-08-04 11:10:00,38.79,38.82,38.71,38.73,24398.0,37.6157,37.6448,37.5382,37.5576,24398.0
2022-08-04 11:20:00,38.75,38.78,38.65,38.7,22356.0,37.577,37.606,37.48,37.5285,22356.0
2022-08-04 11:30:00,38.71,38.81,38.7,38.71,31284.0,37.5382,37.6351,37.5285,37.5382,31284.0
2022-08-04 11:40:00,38.71,38.76,38.68,38.75,26266.0,37.5382,37.5867,37.5091,37.577,26266.0
2022-08-04 11:50:00,38.75,38.81,38.75,38.81,33496.0,37.577,37.6351,37.577,37.6351,33496.0
2022-08-04 12:00:00,38.81,38.83,38.76,38.78,32908.0,37.6351,37.6545,37.5867,37.606,32908.0
2022-08-04 12:10:00,38.78,38.82,38.77,38.81,66106.0,37.606,37.6448,37.5963,37.6351,66106.0
2022-08-04 12:20:00,38.81,38.89,38.8,38.88,31158.0,37.6351,37.7127,37.6254,37.703,31158.0
2022-08-04 12:30:00,38.88,38.88,38.8,38.81,30536.0,37.703,37.703,37.6254,37.6351,30536.0
2022-08-04 12:40:00,38.81,38.81,38.72,38.73,63142.0,37.6351,37.6351,37.5479,37.5576,63142.0
2022-08-04 12:50:00,38.73,38.79,38.73,38.78,30098.0,37.5576,37.6157,37.5576,37.606,30098.0
2022-08-04 13:00:00,38.79,38.81,38.74,38.76,39590.0,37.6157,37.6351,37.5673,37.5867,39590.0
2022-08-04 13:10:00,38.75,38.79,38.71,38.71,47590.0,37.577,37.6157,37.5382,37.5382,47590.0
2022-08-04 13:20:00,38.71,38.75,38.68,38.7,98978.0,37.5382,37.577,37.5091,37.5285,98978.0
2022-08-04 13:30:00,38.7,38.76,38.68,38.74,121144.0,37.5285,37.5867,37.5091,37.5673,121144.0
2022-08-04 13:40:00,38.74,38.74,38.65,38.74,67372.0,37.5673,37.5673,37.48,37.5673,67372.0
2022-08-04 13:50:00,38.73,38.78,38.71,38.77,27540.0,37.5576,37.606,37.5382,37.5963,27540.0
2022-08-04 14:00:00,38.77,38.8,38.73,38.74,27580.0,37.5963,37.6254,37.5576,37.5673,27580.0
2022-08-04 14:10:00,38.73,38.76,38.72,38.74,23474.0,37.5576,37.5867,37.5479,37.5673,23474.0
2022-08-04 14:20:00,38.76,38.76,38.7,38.74,16868.0,37.5867,37.5867,37.5285,37.5673,16868.0
2022-08-04 14:30:00,38.74,38.75,38.69,38.73,18060.0,37.5673,37.577,37.5188,37.5576,18060.0
2022-08-04 14:40:00,38.72,38.74,38.67,38.73,23096.0,37.5479,37.5673,37.4994,37.5576,23096.0
2022-08-04 14:50:00,38.74,38.77,38.71,38.72,31000.0,37.5673,37.5963,37.5382,37.5479,31000.0
2022-08-04 15:00:00,38.72,38.79,38.71,38.79,27562.0,37.5479,37.6157,37.5382,37.6157,27562.0
2022-08-04 15:10:00,38.79,38.83,38.77,38.81,36954.0,37.6157,37.6545,37.5963,37.6351,36954.0
2022-08-04 15:20:00,38.81,38.81,38.74,38.76,53618.0,37.6351,37.6351,37.5673,37.5867,53618.0
2022-08-04 15:30:00,38.76,38.76,38.7,38.7,65878.0,37.5867,37.5867,37.5285,37.5285,65878.0
2022-08-04 15:40:00,38.7,38.74,38.7,38.74,89346.0,37.5285,37.5673,37.5285,37.5673,89346.0
2022-08-04 15:50:00,38.74,38.77,38.73,38.76,251682.0,37.5673,37.5963,37.5576,37.5867,251682.0
2022-08-05 09:30:00,38.31,38.4,38.19,38.39,78712.0,37.1503,37.2375,37.0339,37.2279,78712.0
2022-08-05 09:40:00,38.4,38.46,38.26,38.27,64080.0,37.2375,37.2957,37.1018,37.1115,64080.0
2022-08-05 09:50:00,38.26,38.43,38.23,38.42,38564.0,37.1018,37.2666,37.0727,37.2569,38564.0
2022-08-05 10:00:00,38.47,38.6,38.43,38.6,33198.0,37.3054,37.4315,37.2666,37.4315,33198.0
2022-08-05 10:10:00,38.62,38.7,38.55,38.59,59130.0,37.4509,37.5285,37.383,37.4218,59130.0
2022-08-05 10:20:00,38.6,38.61,38.47,38.49,38494.0,37.4315,37.4412,37.3054,37.3248,38494.0
2022-08-05 10:30:00,38.49,38.55,38.46,38.55,25108.0,37.3248,37.383,37.2957,37.383,25108.0
2022-08-05 10:40:00,38.56,38.6,38.52,38.56,34266.0,37.3927,37.4315,37.3539,37.3927,34266.0
2022-08-05 10:50:00,38.56,38.58,38.49,38.49,46386.0,37.3927,37.4121,37.3248,37.3248,46386.0
2022-08-05 11:00:00,38.5,38.52,38.43,38.47,38490.0,37.3345,37.3539,37.2666,37.3054,38490.0
2022-08-05 11:10:00,38.46,38.48,38.38,38.43,25320.0,37.2957,37.3151,37.2182,37.2666,25320.0
2022-08-05 11:20:00,38.41,38.42,38.28,38.28,14126.0,37.2472,37.2569,37.1212,37.1212,14126.0
2022-08-05 11:30:00,38.26,38.38,38.24,38.35,22656.0,37.1018,37.2182,37.0824,37.1891,22656.0
2022-08-05 11:40:00,38.35,38.36,38.3,38.33,20470.0,37.1891,37.1988,37.1406,37.1697,20470.0
2022-08-05 11:50:00,38.33,38.34,38.3,38.32,19520.0,37.1697,37.1794,37.1406,37.16,19520.0
2022-08-05 12:00:00,38.33,38.41,38.33,38.37,18924.0,37.1697,37.2472,37.1697,37.2085,18924.0
2022-08-05 12:10:00,38.37,38.45,38.37,38.42,21220.0,37.2085,37.286,37.2085,37.2569,21220.0
2022-08-05 12:20:00,38.42,38.43,38.38,38.41,18086.0,37.2569,37.2666,37.2182,37.2472,18086.0
2022-08-05 12:30:00,38.41,38.41,38.34,38.39,20064.0,37.2472,37.2472,37.1794,37.2279,20064.0
2022-08-05 12:40:00,38.4,38.5,38.4,38.5,22714.0,37.2375,37.3345,37.2375,37.3345,22714.0
2022-08-05 12:50:00,38.52,38.57,38.49,38.57,36456.0,37.3539,37.4024,37.3248,37.4024,36456.0
2022-08-05 13:00:00,38.57,38.62,38.55,38.6,23176.0,37.4024,37.4509,37.383,37.4315,23176.0
2022-08-05 13:10:00,38.59,38.63,38.59,38.59,24186.0,37.4218,37.4606,37.4218,37.4218,24186.0
2022-08-05 13:20:00,38.58,38.63,38.58,38.61,16660.0,37.4121,37.4606,37.4121,37.4412,16660.0
2022-08-05 13:30:00,38.59,38.69,38.59,38.67,35252.0,37.4218,37.5188,37.4218,37.4994,35252.0
2022-08-05 13:40:00,38.66,38.68,38.62,38.62,33340.0,37.4897,37.5091,37.4509,37.4509,33340.0
2022-08-05 13:50:00,38.62,38.63,38.58,38.6,19390.0,37.4509,37.4606,37.4121,37.4315,19390.0
2022-08-05 14:00:00,38.59,38.6,38.54,38.55,27358.0,37.4218,37.4315,37.3733,37.383,27358.0
2022-08-05 14:10:00,38.55,38.6,38.54,38.6,22860.0,37.383,37.4315,37.3733,37.4315,22860.0
2022-08-05 14:20:00,38.62,38.62,38.54,38.54,26194.0,37.4509,37.4509,37.3733,37.3733,26194.0
2022-08-05 14:30:00,38.53,38.6,38.52,38.58,31718.0,37.3636,37.4315,37.3539,37.4121,31718.0
2022-08-05 14:40:00,38.57,38.58,38.54,38.56,16322.0,37.4024,37.4121,37.3733,37.3927,16322.0
2022-08-05 14:50:00,38.56,38.59,38.53,38.58,38122.0,37.3927,37.4218,37.3636,37.4121,38122.0
2022-08-05 15:00:00,38.59,38.62,38.58,38.62,53924.0,37.4218,37.4509,37.4121,37.4509,53924.0
2022-08-05 15:10:00,38.63,38.68,38.6,38.61,52282.0,37.4606,37.5091,37.4315,37.4412,52282.0
2022-08-05 15:20:00,38.61,38.65,38.6,38.65,49326.0,37.4412,37.48,37.4315,37.48,49326.0
2022-08-05 15:30:00,38.64,38.69,38.64,38.68,50682.0,37.4703,37.5188,37.4703,37.5091,50682.0
2022-08-05 15:40:00,38.68,38.76,38.66,38.73,86054.0,37.5091,37.5867,37.4897,37.5576,86054.0
2022-08-05 15:50:00,38.74,38.8,38.72,38.77,250686.0,37.5673,37.6254,37.5479,37.5963,250686.0
2022-08-08 09:30:00,38.96,39.13,38.9,39.01,106936.0,37.7806,37.9455,37.7224,37.8291,106936.0
2022-08-08 09:40:00,39.02,39.02,38.92,38.96,26502.0,37.8388,37.8388,37.7418,37.7806,26502.0
2022-08-08 09:50:00,38.95,39.04,38.92,38.93,149028.0,37.7709,37.8582,37.7418,37.7515,149028.0
2022-08-08 10:00:00,38.95,39.07,38.91,38.97,54502.0,37.7709,37.8873,37.7321,37.7903,54502.0
2022-08-08 10:10:00,38.97,39.01,38.94,38.95,40748.0,37.7903,37.8291,37.7612,37.7709,40748.0
2022-08-08 10:20:00,38.97,39.01,38.95,38.99,65536.0,37.7903,37.8291,37.7709,37.8097,65536.0
2022-08-08 10:30:00,38.99,39.01,38.94,39.01,49750.0,37.8097,37.8291,37.7612,37.8291,49750.0
2022-08-08 10:40:00,38.99,39.04,38.96,38.98,64202.0,37.8097,37.8582,37.7806,37.8,64202.0
2022-08-08 10:50:00,38.99,39.01,38.98,38.99,44464.0,37.8097,37.8291,37.8,37.8097,44464.0
2022-08-08 11:00:00,38.99,39.05,38.98,38.99,49736.0,37.8097,37.8679,37.8,37.8097,49736.0
2022-08-08 11:10:00,38.98,38.99,38.92,38.95,24600.0,37.8,37.8097,37.7418,37.7709,24600.0
2022-08-08 11:20:00,38.94,38.94,38.88,38.88,13912.0,37.7612,37.7612,37.703,37.703,13912.0
2022-08-08 11:30:00,38.88,38.96,38.83,38.83,74392.0,37.703,37.7806,37.6545,37.6545,74392.0
2022-08-08 11:40:00,38.84,38.85,38.73,38.8,16416.0,37.6642,37.6739,37.5576,37.6254,16416.0
2022-08-08 11:50:00,38.8,38.9,38.8,38.86,27164.0,37.6254,37.7224,37.6254,37.6836,27164.0
2022-08-08 12:00:00,38.85,38.92,38.79,38.8,59648.0,37.6739,37.7418,37.6157,37.6254,59648.0
2022-08-08 12:10:00,38.81,38.82,38.68,38.71,46850.0,37.6351,37.6448,37.5091,37.5382,46850.0
2022-08-08 12:20:00,38.71,38.76,38.7,38.71,49924.0,37.5382,37.5867,37.5285,37.5382,49924.0
2022-08-08 12:30:00,38.7,38.73,38.69,38.73,12324.0,37.5285,37.5576,37.5188,37.5576,12324.0
2022-08-08 12:40:00,38.75,38.8,38.74,38.79,13604.0,37.577,37.6254,37.5673,37.6157,13604.0
2022-08-08 12:50:00,38.82,38.85,38.81,38.82,9084.0,37.6448,37.6739,37.6351,37.6448,9084.0
2022-08-08 13:00:00,38.83,38.88,38.8,38.88,12028.0,37.6545,37.703,37.6254,37.703,12028.0
2022-08-08 13:10:00,38.88,38.9,38.84,38.89,19818.0,37.703,37.7224,37.6642,37.7127,19818.0
2022-08-08 13:20:00,38.88,38.88,38.81,38.81,22996.0,37.703,37.703,37.6351,37.6351,22996.0
2022-08-08 13:30:00,38.83,38.86,38.81,38.81,12940.0,37.6545,37.6836,37.6351,37.6351,12940.0
2022-08-08 13:40:00,38.81,38.83,38.79,38.81,20394.0,37.6351,37.6545,37.6157,37.6351,20394.0
2022-08-08 13:50:00,38.82,38.88,38.81,38.85,12448.0,37.6448,37.703,37.6351,37.6739,12448.0
2022-08-08 14:00:00,38.87,38.87,38.74,38.83,23894.0,37.6933,37.6933,37.5673,37.6545,23894.0
2022-08-08 14:10:00,38.84,38.84,38.79,38.8,15812.0,37.6642,37.6642,37.6157,37.6254,15812.0
2022-08-08 14:20:00,38.8,38.81,38.74,38.77,38560.0,37.6254,37.6351,37.5673,37.5963,38560.0
2022-08-08 14:30:00,38.76,38.77,38.72,38.74,46726.0,37.5867,37.5963,37.5479,37.5673,46726.0
2022-08-08 14:40:00,38.75,38.79,38.72,38.74,24094.0,37.577,37.6157,37.5479,37.5673,24094.0
2022-08-08 14:50:00,38.73,38.75,38.69,38.74,36490.0,37.5576,37.577,37.5188,37.5673,36490.0
2022-08-08 15:00:00,38.73,38.77,38.72,38.73,29342.0,37.5576,37.5963,37.5479,37.5576,29342.0
2022-08-08 15:10:00,38.73,38.78,38.69,38.71,48092.0,37.5576,37.606,37.5188,37.5382,48092.0
2022-08-08 15:20:00,38.71,38.81,38.71,38.79,36714.0,37.5382,37.6351,37.5382,37.6157,36714.0
2022-08-08 15:30:00,38.77,38.83,38.74,38.81,58492.0,37.5963,37.6545,37.5673,37.6351,58492.0
2022-08-08 15:40:00,38.82,38.85,38.79,38.8,115510.0,37.6448,37.6739,37.6157,37.6254,115510.0
2022-08-08 15:50:00,38.8,38.83,38.78,38.78,361704.0,37.6254,37.6545,37.606,37.606,361704.0
2022-08-09 09:30:00,38.49,38.63,38.42,38.52,78210.0,37.3248,37.4606,37.2569,37.3539,78210.0
2022-08-09 09:40:00,38.54,38.6,38.47,38.51,25040.0,37.3733,37.4315,37.3054,37.3442,25040.0
2022-08-09 09:50:00,38.49,38.5,38.26,38.35,27772.0,37.3248,37.3345,37.1018,37.1891,27772.0
2022-08-09 10:00:00,38.33,38.43,38.33,38.38,38960.0,37.1697,37.2666,37.1697,37.2182,38960.0
2022-08-09 10:10:00,38.39,38.49,38.38,38.47,29710.0,37.2279,37.3248,37.2182,37.3054,29710.0
2022-08-09 10:20:00,38.48,38.49,38.37,38.45,36136.0,37.3151,37.3248,37.2085,37.286,36136.0
2022-08-09 10:30:00,38.45,38.52,38.44,38.48,23356.0,37.286,37.3539,37.2763,37.3151,23356.0
2022-08-09 10:40:00,38.48,38.55,38.48,38.54,11300.0,37.3151,37.383,37.3151,37.3733,11300.0
2022-08-09 10:50:00,38.56,38.57,38.48,38.49,12860.0,37.3927,37.4024,37.3151,37.3248,12860.0
2022-08-09 11:00:00,38.48,38.48,38.34,38.35,33998.0,37.3151,37.3151,37.1794,37.1891,33998.0
2022-08-09 11:10:00,38.34,38.47,38.34,38.43,75278.0,37.1794,37.3054,37.1794,37.2666,75278.0
2022-08-09 11:20:00,38.42,38.48,38.42,38.46,12892.0,37.2569,37.3151,37.2569,37.2957,12892.0
2022-08-09 11:30:00,38.46,38.49,38.46,38.46,10956.0,37.2957,37.3248,37.2957,37.2957,10956.0
2022-08-09 11:40:00,38.46,38.47,38.38,38.4,22674.0,37.2957,37.3054,37.2182,37.2375,22674.0
2022-08-09 11:50:00,38.39,38.39,38.33,38.37,26260.0,37.2279,37.2279,37.1697,37.2085,26260.0
2022-08-09 12:00:00,38.37,38.38,38.34,38.34,11180.0,37.2085,37.2182,37.1794,37.1794,11180.0
2022-08-09 12:10:00,38.32,38.32,38.27,38.29,16254.0,37.16,37.16,37.1115,37.1309,16254.0
2022-08-09 12:20:00,38.28,38.32,38.27,38.27,18376.0,37.1212,37.16,37.1115,37.1115,18376.0
2022-08-09 12:30:00,38.27,38.31,38.26,38.31,15782.0,37.1115,37.1503,37.1018,37.1503,15782.0
2022-08-09 12:40:00,38.31,38.35,38.3,38.35,22636.0,37.1503,37.1891,37.1406,37.1891,22636.0
2022-08-09 12:50:00,38.34,38.38,38.32,38.38,11926.0,37.1794,37.2182,37.16,37.2182,11926.0
2022-08-09 13:00:00,38.4,38.4,38.33,38.34,22456.0,37.2375,37.2375,37.1697,37.1794,22456.0
2022-08-09 13:10:00,38.35,38.4,38.33,38.38,15058.0,37.1891,37.2375,37.1697,37.2182,15058.0
2022-08-09 13:20:00,38.38,38.38,38.34,38.37,15242.0,37.2182,37.2182,37.1794,37.2085,15242.0
2022-08-09 13:30:00,38.37,38.4,38.37,38.38,17056.0,37.2085,37.2375,37.2085,37.2182,17056.0
2022-08-09 13:40:00,38.38,38.38,38.32,38.34,23580.0,37.2182,37.2182,37.16,37.1794,23580.0
2022-08-09 13:50:00,38.35,38.35,38.27,38.34,33672.0,37.1891,37.1891,37.1115,37.1794,33672.0
2022-08-09 14:00:00,38.34,38.34,38.22,38.23,56450.0,37.1794,37.1794,37.063,37.0727,56450.0
2022-08-09 14:10:00,38.22,38.25,38.17,38.19,26726.0,37.063,37.0921,37.0145,37.0339,26726.0
2022-08-09 14:20:00,38.17,38.19,38.1,38.11,39864.0,37.0145,37.0339,36.9466,36.9563,39864.0
2022-08-09 14:30:00,38.12,38.13,38.09,38.1,32178.0,36.966,36.9757,36.9369,36.9466,32178.0
2022-08-09 14:40:00,38.12,38.23,38.12,38.23,18912.0,36.966,37.0727,36.966,37.0727,18912.0
2022-08-09 14:50:00,38.23,38.29,38.23,38.23,32026.0,37.0727,37.1309,37.0727,37.0727,32026.0
2022-08-09 15:00:00,38.23,38.24,38.17,38.19,28680.0,37.0727,37.0824,37.0145,37.0339,28680.0
2022-08-09 15:10:00,38.18,38.21,38.15,38.2,51304.0,37.0242,37.0533,36.9951,37.0436,51304.0
2022-08-09 15:20:00,38.2,38.23,38.18,38.2,43346.0,37.0436,37.0727,37.0242,37.0436,43346.0
2022-08-09 15:30:00,38.19,38.22,38.17,38.18,66610.0,37.0339,37.063,37.0145,37.0242,66610.0
2022-08-09 15:40:00,38.18,38.2,38.12,38.16,106124.0,37.0242,37.0436,36.966,37.0048,106124.0
2022-08-09 15:50:00,38.16,38.2,38.13,38.2,327334.0,37.0048,37.0436,36.9757,37.0436,327334.0
2022-08-10 09:30:00,38.97,39.14,38.74,38.77,147896.0,37.7903,37.9551,37.5673,37.5963,147896.0
2022-08-10 09:40:00,38.77,39.06,38.77,39.05,31442.0,37.5963,37.8776,37.5963,37.8679,31442.0
2022-08-10 09:50:00,39.05,39.19,39.02,39.17,51582.0,37.8679,38.0036,37.8388,37.9842,51582.0
2022-08-10 10:00:00,39.17,39.34,39.16,39.33,90366.0,37.9842,38.1491,37.9745,38.1394,90366.0
2022-08-10 10:10:00,39.35,39.35,39.16,39.16,86486.0,38.1588,38.1588,37.9745,37.9745,86486.0
2022-08-10 10:20:00,39.15,39.21,39.1,39.16,112780.0,37.9648,38.023,37.9164,37.9745,112780.0
2022-08-10 10:30:00,39.15,39.23,39.14,39.2,29178.0,37.9648,38.0424,37.9551,38.0133,29178.0
2022-08-10 10:40:00,39.21,39.3,39.21,39.27,92574.0,38.023,38.1103,38.023,38.0812,92574.0
2022-08-10 10:50:00,39.27,39.3,39.26,39.26,54334.0,38.0812,38.1103,38.0715,38.0715,54334.0
2022-08-10 11:00:00,39.27,39.35,39.27,39.32,34792.0,38.0812,38.1588,38.0812,38.1297,34792.0
2022-08-10 11:10:00,39.32,39.32,39.24,39.24,48332.0,38.1297,38.1297,38.0521,38.0521,48332.0
2022-08-10 11:20:00,39.23,39.27,39.18,39.19,43322.0,38.0424,38.0812,37.9939,38.0036,43322.0
2022-08-10 11:30:00,39.19,39.25,39.19,39.19,35998.0,38.0036,38.0618,38.0036,38.0036,35998.0
2022-08-10 11:40:00,39.2,39.21,39.16,39.19,12530.0,38.0133,38.023,37.9745,38.0036,12530.0
2022-08-10 11:50:00,39.18,39.2,39.13,39.18,22956.0,37.9939,38.0133,37.9455,37.9939,22956.0
2022-08-10 12:00:00,39.19,39.21,39.14,39.15,24660.0,38.0036,38.023,37.9551,37.9648,24660.0
2022-08-10 12:10:00,39.15,39.16,39.02,39.02,29976.0,37.9648,37.9745,37.8388,37.8388,29976.0
2022-08-10 12:20:00,39.03,39.05,38.99,39.04,31686.0,37.8485,37.8679,37.8097,37.8582,31686.0
2022-08-10 12:30:00,39.03,39.04,38.99,39.03,23026.0,37.8485,37.8582,37.8097,37.8485,23026.0
2022-08-10 12:40:00,39.02,39.05,38.99,38.99,31150.0,37.8388,37.8679,37.8097,37.8097,31150.0
2022-08-10 12:50:00,38.99,39.02,38.97,38.98,92244.0,37.8097,37.8388,37.7903,37.8,92244.0
2022-08-10 13:00:00,38.99,39.03,38.96,39.03,28218.0,37.8097,37.8485,37.7806,37.8485,28218.0
2022-08-10 13:10:00,39.04,39.07,39.02,39.05,46288.0,37.8582,37.8873,37.8388,37.8679,46288.0
2022-08-10 13:20:00,39.06,39.07,39.01,39.01,58136.0,37.8776,37.8873,37.8291,37.8291,58136.0
2022-08-10 13:30:00,38.99,39.09,38.99,39.09,43156.0,37.8097,37.9067,37.8097,37.9067,43156.0
2022-08-10 13:40:00,39.09,39.12,39.04,39.1,31824.0,37.9067,37.9358,37.8582,37.9164,31824.0
2022-08-10 13:50:00,39.13,39.13,39.08,39.09,26578.0,37.9455,37.9455,37.897,37.9067,26578.0
2022-08-10 14:00:00,39.09,39.1,39.06,39.08,69678.0,37.9067,37.9164,37.8776,37.897,69678.0
2022-08-10 14:10:00,39.07,39.12,39.07,39.1,33146.0,37.8873,37.9358,37.8873,37.9164,33146.0
2022-08-10 14:20:00,39.1,39.13,39.1,39.12,25162.0,37.9164,37.9455,37.9164,37.9358,25162.0
2022-08-10 14:30:00,39.11,39.13,39.08,39.1,38752.0,37.9261,37.9455,37.897,37.9164,38752.0
2022-08-10 14:40:00,39.1,39.12,39.05,39.05,27890.0,37.9164,37.9358,37.8679,37.8679,27890.0
2022-08-10 14:50:00,39.05,39.08,39.02,39.02,50044.0,37.8679,37.897,37.8388,37.8388,50044.0
2022-08-10 15:00:00,39.02,39.04,38.99,39.01,43496.0,37.8388,37.8582,37.8097,37.8291,43496.0
2022-08-10 15:10:00,39.01,39.06,39.01,39.04,30040.0,37.8291,37.8776,37.8291,37.8582,30040.0
2022-08-10 15:20:00,39.04,39.1,39.04,39.1,49664.0,37.8582,37.9164,37.8582,37.9164,49664.0
2022-08-10 15:30:00,39.1,39.1,39.05,39.09,60814.0,37.9164,37.9164,37.8679,37.9067,60814.0
2022-08-10 15:40:00,39.08,39.19,39.05,39.18,162692.0,37.897,38.0036,37.8679,37.9939,162692.0
2022-08-10 15:50:00,39.18,39.23,39.13,39.15,498518.0,37.9939,38.0424,37.9455,37.9648,498518.0
2022-08-11 09:30:00,39.23,39.37,38.98,39.27,94190.0,38.0424,38.1782,37.8,38.0812,94190.0
2022-08-11 09:40:00,39.3,39.37,39.22,39.32,93068.0,38.1103,38.1782,38.0327,38.1297,93068.0
2022-08-11 09:50:00,39.31,39.32,39.21,39.28,47238.0,38.12,38.1297,38.023,38.0909,47238.0
2022-08-11 10:00:00,39.29,39.46,39.27,39.38,91630.0,38.1006,38.2655,38.0812,38.1879,91630.0
2022-08-11 10:10:00,39.38,39.44,39.37,39.43,39782.0,38.1879,38.2461,38.1782,38.2364,39782.0
2022-08-11 10:20:00,39.45,39.45,39.4,39.44,31640.0,38.2558,38.2558,38.2073,38.2461,31640.0
2022-08-11 10:30:00,39.44,39.49,39.43,39.44,98372.0,38.2461,38.2946,38.2364,38.2461,98372.0
2022-08-11 10:40:00,39.44,39.46,39.36,39.36,55136.0,38.2461,38.2655,38.1685,38.1685,55136.0
2022-08-11 10:50:00,39.38,39.43,39.38,39.4,27172.0,38.1879,38.2364,38.1879,38.2073,27172.0
2022-08-11 11:00:00,39.38,39.39,39.24,39.24,16270.0,38.1879,38.1976,38.0521,38.0521,16270.0
2022-08-11 11:10:00,39.25,39.31,39.19,39.2,28404.0,38.0618,38.12,38.0036,38.0133,28404.0
2022-08-11 11:20:00,39.22,39.28,39.21,39.24,33352.0,38.0327,38.0909,38.023,38.0521,33352.0
2022-08-11 11:30:00,39.24,39.28,39.21,39.24,17510.0,38.0521,38.0909,38.023,38.0521,17510.0
2022-08-11 11:40:00,39.24,39.26,39.18,39.24,30926.0,38.0521,38.0715,37.9939,38.0521,30926.0
2022-08-11 11:50:00,39.21,39.22,39.12,39.16,76478.0,38.023,38.0327,37.9358,37.9745,76478.0
2022-08-11 12:00:00,39.15,39.19,39.14,39.16,23492.0,37.9648,38.0036,37.9551,37.9745,23492.0
2022-08-11 12:10:00,39.16,39.22,39.15,39.2,29722.0,37.9745,38.0327,37.9648,38.0133,29722.0
2022-08-11 12:20:00,39.2,39.22,39.14,39.2,36382.0,38.0133,38.0327,37.9551,38.0133,36382.0
2022-08-11 12:30:00,39.2,39.27,39.2,39.24,37052.0,38.0133,38.0812,38.0133,38.0521,37052.0
2022-08-11 12:40:00,39.23,39.24,39.17,39.22,34678.0,38.0424,38.0521,37.9842,38.0327,34678.0
2022-08-11 12:50:00,39.22,39.28,39.2,39.27,34420.0,38.0327,38.0909,38.0133,38.0812,34420.0
2022-08-11 13:00:00,39.27,39.27,39.21,39.22,12494.0,38.0812,38.0812,38.023,38.0327,12494.0
2022-08-11 13:10:00,39.21,39.26,39.2,39.24,24946.0,38.023,38.0715,38.0133,38.0521,24946.0
2022-08-11 13:20:00,39.24,39.24,39.18,39.21,21120.0,38.0521,38.0521,37.9939,38.023,21120.0
2022-08-11 13:30:00,39.23,39.23,39.19,39.21,13282.0,38.0424,38.0424,38.0036,38.023,13282.0
2022-08-11 13:40:00,39.21,39.26,39.2,39.24,31062.0,38.023,38.0715,38.0133,38.0521,31062.0
2022-08-11 13:50:00,39.24,39.24,39.2,39.22,10064.0,38.0521,38.0521,38.0133,38.0327,10064.0
2022-08-11 14:00:00,39.22,39.22,39.13,39.15,22404.0,38.0327,38.0327,37.9455,37.9648,22404.0
2022-08-11 14:10:00,39.16,39.18,39.13,39.18,25152.0,37.9745,37.9939,37.9455,37.9939,25152.0
2022-08-11 14:20:00,39.18,39.18,39.12,39.15,17640.0,37.9939,37.9939,37.9358,37.9648,17640.0
2022-08-11 14:30:00,39.16,39.16,39.08,39.08,19538.0,37.9745,37.9745,37.897,37.897,19538.0
2022-08-11 14:40:00,39.08,39.1,39.02,39.07,24226.0,37.897,37.9164,37.8388,37.8873,24226.0
2022-08-11 14:50:00,39.05,39.05,38.95,39.0,75688.0,37.8679,37.8679,37.7709,37.8194,75688.0
2022-08-11 15:00:00,39.0,39.0,38.94,38.99,30062.0,37.8194,37.8194,37.7612,37.8097,30062.0
2022-08-11 15:10:00,38.99,39.0,38.89,38.91,55768.0,37.8097,37.8194,37.7127,37.7321,55768.0
2022-08-11 15:20:00,38.92,38.95,38.9,38.95,35592.0,37.7418,37.7709,37.7224,37.7709,35592.0
2022-08-11 15:30:00,38.95,39.01,38.95,38.96,55856.0,37.7709,37.8291,37.7709,37.7806,55856.0
2022-08-11 15:40:00,38.97,38.97,38.91,38.92,48544.0,37.7903,37.7903,37.7321,37.7418,48544.0
2022-08-11 15:50:00,38.92,38.98,38.9,38.96,174964.0,37.7418,37.8,37.7224,37.7806,174964.0
2022-08-12 09:30:00,39.15,39.26,39.1,39.19,49054.0,37.9648,38.0715,37.9164,38.0036,49054.0
2022-08-12 09:40:00,39.21,39.29,39.2,39.22,18878.0,38.023,38.1006,38.0133,38.0327,18878.0
2022-08-12 09:50:00,39.22,39.31,39.22,39.29,23476.0,38.0327,38.12,38.0327,38.1006,23476.0
2022-08-12 10:00:00,39.26,39.35,39.17,39.35,42080.0,38.0715,38.1588,37.9842,38.1588,42080.0
2022-08-12 10:10:00,39.35,39.46,39.31,39.45,53688.0,38.1588,38.2655,38.12,38.2558,53688.0
2022-08-12 10:20:00,39.46,39.48,39.39,39.44,28104.0,38.2655,38.2849,38.1976,38.2461,28104.0
2022-08-12 10:30:00,39.44,39.47,39.36,39.37,26986.0,38.2461,38.2752,38.1685,38.1782,26986.0
2022-08-12 10:40:00,39.36,39.38,39.27,39.29,16592.0,38.1685,38.1879,38.0812,38.1006,16592.0
2022-08-12 10:50:00,39.31,39.38,39.31,39.37,16840.0,38.12,38.1879,38.12,38.1782,16840.0
2022-08-12 11:00:00,39.37,39.43,39.35,39.41,38216.0,38.1782,38.2364,38.1588,38.217,38216.0
2022-08-12 11:10:00,39.41,39.49,39.41,39.48,23280.0,38.217,38.2946,38.217,38.2849,23280.0
2022-08-12 11:20:00,39.48,39.49,39.44,39.45,19974.0,38.2849,38.2946,38.2461,38.2558,19974.0
2022-08-12 11:30:00,39.45,39.45,39.41,39.41,14704.0,38.2558,38.2558,38.217,38.217,14704.0
2022-08-12 11:40:00,39.4,39.41,39.38,39.38,18416.0,38.2073,38.217,38.1879,38.1879,18416.0
2022-08-12 11:50:00,39.38,39.44,39.38,39.41,22308.0,38.1879,38.2461,38.1879,38.217,22308.0
2022-08-12 12:00:00,39.42,39.46,39.39,39.44,21342.0,38.2267,38.2655,38.1976,38.2461,21342.0
2022-08-12 12:10:00,39.46,39.52,39.44,39.49,43776.0,38.2655,38.3236,38.2461,38.2946,43776.0
2022-08-12 12:20:00,39.49,39.55,39.49,39.55,16326.0,38.2946,38.3527,38.2946,38.3527,16326.0
2022-08-12 12:30:00,39.54,39.54,39.49,39.51,24686.0,38.343,38.343,38.2946,38.3139,24686.0
2022-08-12 12:40:00,39.51,39.53,39.49,39.49,13894.0,38.3139,38.3333,38.2946,38.2946,13894.0
2022-08-12 12:50:00,39.49,39.52,39.49,39.52,13952.0,38.2946,38.3236,38.2946,38.3236,13952.0
2022-08-12 13:00:00,39.52,39.56,39.51,39.55,16642.0,38.3236,38.3624,38.3139,38.3527,16642.0
2022-08-12 13:10:00,39.56,39.57,39.54,39.55,16732.0,38.3624,38.3721,38.343,38.3527,16732.0
2022-08-12 13:20:00,39.56,39.58,39.55,39.57,16648.0,38.3624,38.3818,38.3527,38.3721,16648.0
2022-08-12 13:30:00,39.58,39.59,39.55,39.57,55812.0,38.3818,38.3915,38.3527,38.3721,55812.0
2022-08-12 13:40:00,39.58,39.62,39.56,39.6,36046.0,38.3818,38.4206,38.3624,38.4012,36046.0
2022-08-12 13:50:00,39.6,39.63,39.56,39.58,65106.0,38.4012,38.4303,38.3624,38.3818,65106.0
2022-08-12 14:00:00,39.6,39.6,39.56,39.58,10888.0,38.4012,38.4012,38.3624,38.3818,10888.0
2022-08-12 14:10:00,39.58,39.61,39.57,39.6,18872.0,38.3818,38.4109,38.3721,38.4012,18872.0
2022-08-12 14:20:00,39.6,39.63,39.59,39.62,19982.0,38.4012,38.4303,38.3915,38.4206,19982.0
2022-08-12 14:30:00,39.63,39.67,39.6,39.64,18608.0,38.4303,38.4691,38.4012,38.44,18608.0
2022-08-12 14:40:00,39.65,39.67,39.63,39.66,17930.0,38.4497,38.4691,38.4303,38.4594,17930.0
2022-08-12 14:50:00,39.67,39.67,39.61,39.63,19346.0,38.4691,38.4691,38.4109,38.4303,19346.0
2022-08-12 15:00:00,39.64,39.69,39.6,39.67,22606.0,38.44,38.4885,38.4012,38.4691,22606.0
2022-08-12 15:10:00,39.68,39.74,39.68,39.72,54198.0,38.4788,38.537,38.4788,38.5176,54198.0
2022-08-12 15:20:00,39.72,39.72,39.65,39.7,49006.0,38.5176,38.5176,38.4497,38.4982,49006.0
2022-08-12 15:30:00,39.69,39.7,39.66,39.67,49066.0,38.4885,38.4982,38.4594,38.4691,49066.0
2022-08-12 15:40:00,39.67,39.74,39.66,39.74,155756.0,38.4691,38.537,38.4594,38.537,155756.0
2022-08-12 15:50:00,39.74,39.77,39.7,39.73,274578.0,38.537,38.5661,38.4982,38.5273,274578.0
2022-08-15 09:30:00,39.49,39.99,39.49,39.98,174884.0,38.2946,38.7794,38.2946,38.7697,174884.0
2022-08-15 09:40:00,39.99,40.06,39.97,40.02,250564.0,38.7794,38.8473,38.76,38.8085,250564.0
2022-08-15 09:50:00,40.02,40.19,40.01,40.16,149786.0,38.8085,38.9734,38.7988,38.9443,149786.0
2022-08-15 10:00:00,40.17,40.19,40.08,40.12,99312.0,38.954,38.9734,38.8667,38.9055,99312.0
2022-08-15 10:10:00,40.12,40.12,39.94,39.94,55524.0,38.9055,38.9055,38.7309,38.7309,55524.0
2022-08-15 10:20:00,39.94,39.94,39.85,39.87,49470.0,38.7309,38.7309,38.6437,38.663,49470.0
2022-08-15 10:30:00,39.86,39.88,39.73,39.77,64886.0,38.6534,38.6727,38.5273,38.5661,64886.0
2022-08-15 10:40:00,39.76,39.77,39.68,39.69,34414.0,38.5564,38.5661,38.4788,38.4885,34414.0
2022-08-15 10:50:00,39.69,39.73,39.65,39.66,25510.0,38.4885,38.5273,38.4497,38.4594,25510.0
2022-08-15 11:00:00,39.63,39.66,39.58,39.58,27468.0,38.4303,38.4594,38.3818,38.3818,27468.0
2022-08-15 11:10:00,39.56,39.6,39.52,39.6,34240.0,38.3624,38.4012,38.3236,38.4012,34240.0
2022-08-15 11:20:00,39.6,39.64,39.58,39.62,16848.0,38.4012,38.44,38.3818,38.4206,16848.0
2022-08-15 11:30:00,39.63,39.7,39.63,39.69,12380.0,38.4303,38.4982,38.4303,38.4885,12380.0
2022-08-15 11:40:00,39.7,39.8,39.7,39.8,23932.0,38.4982,38.5952,38.4982,38.5952,23932.0
2022-08-15 11:50:00,39.81,39.82,39.77,39.82,16118.0,38.6049,38.6146,38.5661,38.6146,16118.0
2022-08-15 12:00:00,39.8,39.82,39.77,39.81,12328.0,38.5952,38.6146,38.5661,38.6049,12328.0
2022-08-15 12:10:00,39.8,39.87,39.79,39.82,18722.0,38.5952,38.663,38.5855,38.6146,18722.0
2022-08-15 12:20:00,39.83,39.85,39.82,39.85,10774.0,38.6243,38.6437,38.6146,38.6437,10774.0
2022-08-15 12:30:00,39.84,39.86,39.83,39.85,12016.0,38.634,38.6534,38.6243,38.6437,12016.0
2022-08-15 12:40:00,39.85,39.85,39.79,39.8,17668.0,38.6437,38.6437,38.5855,38.5952,17668.0
2022-08-15 12:50:00,39.8,39.85,39.79,39.83,18070.0,38.5952,38.6437,38.5855,38.6243,18070.0
2022-08-15 13:00:00,39.84,39.88,39.82,39.85,9744.0,38.634,38.6727,38.6146,38.6437,9744.0
2022-08-15 13:10:00,39.85,39.87,39.83,39.85,11180.0,38.6437,38.663,38.6243,38.6437,11180.0
2022-08-15 13:20:00,39.85,39.88,39.85,39.85,21438.0,38.6437,38.6727,38.6437,38.6437,21438.0
2022-08-15 13:30:00,39.85,39.85,39.74,39.76,24646.0,38.6437,38.6437,38.537,38.5564,24646.0
2022-08-15 13:40:00,39.76,39.78,39.74,39.76,16614.0,38.5564,38.5758,38.537,38.5564,16614.0
2022-08-15 13:50:00,39.77,39.77,39.75,39.77,17168.0,38.5661,38.5661,38.5467,38.5661,17168.0
2022-08-15 14:00:00,39.76,39.77,39.72,39.72,15948.0,38.5564,38.5661,38.5176,38.5176,15948.0
2022-08-15 14:10:00,39.71,39.73,39.69,39.73,18048.0,38.5079,38.5273,38.4885,38.5273,18048.0
2022-08-15 14:20:00,39.74,39.77,39.72,39.77,12924.0,38.537,38.5661,38.5176,38.5661,12924.0
2022-08-15 14:30:00,39.77,39.83,39.77,39.83,11292.0,38.5661,38.6243,38.5661,38.6243,11292.0
2022-08-15 14:40:00,39.83,39.85,39.82,39.85,14962.0,38.6243,38.6437,38.6146,38.6437,14962.0
2022-08-15 14:50:00,39.86,39.87,39.84,39.85,10980.0,38.6534,38.663,38.634,38.6437,10980.0
2022-08-15 15:00:00,39.85,39.86,39.83,39.83,13664.0,38.6437,38.6534,38.6243,38.6243,13664.0
2022-08-15 15:10:00,39.83,39.85,39.8,39.85,17904.0,38.6243,38.6437,38.5952,38.6437,17904.0
2022-08-15 15:20:00,39.84,39.85,39.82,39.83,24618.0,38.634,38.6437,38.6146,38.6243,24618.0
2022-08-15 15:30:00,39.83,39.83,39.79,39.83,41170.0,38.6243,38.6243,38.5855,38.6243,41170.0
2022-08-15 15:40:00,39.83,39.84,39.8,39.82,39588.0,38.6243,38.634,38.5952,38.6146,39588.0
2022-08-15 15:50:00,39.83,39.84,39.77,39.82,169162.0,38.6243,38.634,38.5661,38.6146,169162.0
2022-08-16 09:30:00,39.72,39.84,39.65,39.82,82354.0,38.5176,38.634,38.4497,38.6146,82354.0
2022-08-16 09:40:00,39.81,39.81,39.7,39.73,46726.0,38.6049,38.6049,38.4982,38.5273,46726.0
2022-08-16 09:50:00,39.71,39.77,39.66,39.75,26580.0,38.5079,38.5661,38.4594,38.5467,26580.0
2022-08-16 10:00:00,39.74,39.79,39.68,39.76,41588.0,38.537,38.5855,38.4788,38.5564,41588.0
2022-08-16 10:10:00,39.75,39.83,39.71,39.73,58502.0,38.5467,38.6243,38.5079,38.5273,58502.0
2022-08-16 10:20:00,39.74,39.77,39.71,39.74,38942.0,38.537,38.5661,38.5079,38.537,38942.0
2022-08-16 10:30:00,39.73,39.73,39.62,39.67,43454.0,38.5273,38.5273,38.4206,38.4691,43454.0
2022-08-16 10:40:00,39.67,39.73,39.65,39.71,29992.0,38.4691,38.5273,38.4497,38.5079,29992.0
2022-08-16 10:50:00,39.72,39.75,39.68,39.68,26732.0,38.5176,38.5467,38.4788,38.4788,26732.0
2022-08-16 11:00:00,39.68,39.79,39.68,39.76,26292.0,38.4788,38.5855,38.4788,38.5564,26292.0
2022-08-16 11:10:00,39.75,39.85,39.75,39.83,50330.0,38.5467,38.6437,38.5467,38.6243,50330.0
2022-08-16 11:20:00,39.83,39.84,39.8,39.83,22340.0,38.6243,38.634,38.5952,38.6243,22340.0
2022-08-16 11:30:00,39.82,39.86,39.79,39.8,26330.0,38.6146,38.6534,38.5855,38.5952,26330.0
2022-08-16 11:40:00,39.8,39.82,39.77,39.77,21014.0,38.5952,38.6146,38.5661,38.5661,21014.0
2022-08-16 11:50:00,39.77,39.82,39.76,39.81,20208.0,38.5661,38.6146,38.5564,38.6049,20208.0
2022-08-16 12:00:00,39.8,39.8,39.73,39.74,18972.0,38.5952,38.5952,38.5273,38.537,18972.0
2022-08-16 12:10:00,39.74,39.81,39.74,39.8,16458.0,38.537,38.6049,38.537,38.5952,16458.0
2022-08-16 12:20:00,39.8,39.8,39.77,39.77,18686.0,38.5952,38.5952,38.5661,38.5661,18686.0
2022-08-16 12:30:00,39.76,39.81,39.76,39.78,20286.0,38.5564,38.6049,38.5564,38.5758,20286.0
2022-08-16 12:40:00,39.79,39.8,39.74,39.76,13370.0,38.5855,38.5952,38.537,38.5564,13370.0
2022-08-16 12:50:00,39.76,39.77,39.74,39.77,16874.0,38.5564,38.5661,38.537,38.5661,16874.0
2022-08-16 13:00:00,39.77,39.81,39.76,39.8,16918.0,38.5661,38.6049,38.5564,38.5952,16918.0
2022-08-16 13:10:00,39.8,39.82,39.78,39.82,22296.0,38.5952,38.6146,38.5758,38.6146,22296.0
2022-08-16 13:20:00,39.82,39.83,39.8,39.82,25766.0,38.6146,38.6243,38.5952,38.6146,25766.0
2022-08-16 13:30:00,39.82,39.88,39.82,39.87,37778.0,38.6146,38.6727,38.6146,38.663,37778.0
2022-08-16 13:40:00,39.87,39.9,39.87,39.89,12042.0,38.663,38.6921,38.663,38.6824,12042.0
2022-08-16 13:50:00,39.89,39.91,39.85,39.88,13050.0,38.6824,38.7018,38.6437,38.6727,13050.0
2022-08-16 14:00:00,39.88,39.93,39.88,39.93,26206.0,38.6727,38.7212,38.6727,38.7212,26206.0
2022-08-16 14:10:00,39.93,39.96,39.92,39.94,10978.0,38.7212,38.7503,38.7115,38.7309,10978.0
2022-08-16 14:20:00,39.94,39.95,39.91,39.92,22146.0,38.7309,38.7406,38.7018,38.7115,22146.0
2022-08-16 14:30:00,39.93,39.93,39.79,39.79,15514.0,38.7212,38.7212,38.5855,38.5855,15514.0
2022-08-16 14:40:00,39.79,39.8,39.63,39.68,19908.0,38.5855,38.5952,38.4303,38.4788,19908.0
2022-08-16 14:50:00,39.67,39.7,39.63,39.68,18892.0,38.4691,38.4982,38.4303,38.4788,18892.0
2022-08-16 15:00:00,39.68,39.68,39.63,39.66,18650.0,38.4788,38.4788,38.4303,38.4594,18650.0
2022-08-16 15:10:00,39.66,39.68,39.63,39.67,18410.0,38.4594,38.4788,38.4303,38.4691,18410.0
2022-08-16 15:20:00,39.67,39.74,39.66,39.74,16652.0,38.4691,38.537,38.4594,38.537,16652.0
2022-08-16 15:30:00,39.74,39.77,39.74,39.75,29136.0,38.537,38.5661,38.537,38.5467,29136.0
2022-08-16 15:40:00,39.75,39.81,39.73,39.8,41866.0,38.5467,38.6049,38.5273,38.5952,41866.0
2022-08-16 15:50:00,39.8,39.82,39.76,39.79,175220.0,38.5952,38.6146,38.5564,38.5855,175220.0
2022-08-17 09:30:00,39.49,39.62,39.27,39.31,117382.0,38.2946,38.4206,38.0812,38.12,117382.0
2022-08-17 09:40:00,39.32,39.5,39.32,39.45,88562.0,38.1297,38.3043,38.1297,38.2558,88562.0
2022-08-17 09:50:00,39.44,39.47,39.38,39.46,19136.0,38.2461,38.2752,38.1879,38.2655,19136.0
2022-08-17 10:00:00,39.47,39.56,39.43,39.52,38090.0,38.2752,38.3624,38.2364,38.3236,38090.0
2022-08-17 10:10:00,39.52,39.57,39.41,39.48,49164.0,38.3236,38.3721,38.217,38.2849,49164.0
2022-08-17 10:20:00,39.48,39.56,39.48,39.53,55898.0,38.2849,38.3624,38.2849,38.3333,55898.0
2022-08-17 10:30:00,39.54,39.54,39.42,39.46,47730.0,38.343,38.343,38.2267,38.2655,47730.0
2022-08-17 10:40:00,39.44,39.54,39.44,39.47,45790.0,38.2461,38.343,38.2461,38.2752,45790.0
2022-08-17 10:50:00,39.46,39.47,39.34,39.38,33054.0,38.2655,38.2752,38.1491,38.1879,33054.0
2022-08-17 11:00:00,39.37,39.44,39.37,39.42,37764.0,38.1782,38.2461,38.1782,38.2267,37764.0
2022-08-17 11:10:00,39.41,39.44,39.34,39.42,39840.0,38.217,38.2461,38.1491,38.2267,39840.0
2022-08-17 11:20:00,39.42,39.49,39.42,39.46,21990.0,38.2267,38.2946,38.2267,38.2655,21990.0
2022-08-17 11:30:00,39.48,39.52,39.42,39.43,30114.0,38.2849,38.3236,38.2267,38.2364,30114.0
2022-08-17 11:40:00,39.44,39.45,39.37,39.4,30172.0,38.2461,38.2558,38.1782,38.2073,30172.0
2022-08-17 11:50:00,39.41,39.42,39.37,39.39,29198.0,38.217,38.2267,38.1782,38.1976,29198.0
2022-08-17 12:00:00,39.38,39.46,39.38,39.42,40268.0,38.1879,38.2655,38.1879,38.2267,40268.0
2022-08-17 12:10:00,39.42,39.43,39.4,39.42,65604.0,38.2267,38.2364,38.2073,38.2267,65604.0
2022-08-17 12:20:00,39.41,39.52,39.41,39.52,54892.0,38.217,38.3236,38.217,38.3236,54892.0
2022-08-17 12:30:00,39.52,39.61,39.51,39.58,58824.0,38.3236,38.4109,38.3139,38.3818,58824.0
2022-08-17 12:40:00,39.57,39.63,39.55,39.55,43362.0,38.3721,38.4303,38.3527,38.3527,43362.0
2022-08-17 12:50:00,39.56,39.58,39.54,39.58,38236.0,38.3624,38.3818,38.343,38.3818,38236.0
2022-08-17 13:00:00,39.58,39.58,39.49,39.51,41752.0,38.3818,38.3818,38.2946,38.3139,41752.0
2022-08-17 13:10:00,39.52,39.59,39.52,39.56,34318.0,38.3236,38.3915,38.3236,38.3624,34318.0
2022-08-17 13:20:00,39.56,39.63,39.56,39.63,55340.0,38.3624,38.4303,38.3624,38.4303,55340.0
2022-08-17 13:30:00,39.63,39.65,39.59,39.63,38914.0,38.4303,38.4497,38.3915,38.4303,38914.0
2022-08-17 13:40:00,39.63,39.66,39.63,39.65,47402.0,38.4303,38.4594,38.4303,38.4497,47402.0
2022-08-17 13:50:00,39.65,39.68,39.63,39.67,31208.0,38.4497,38.4788,38.4303,38.4691,31208.0
2022-08-17 14:00:00,39.67,39.84,39.62,39.79,83388.0,38.4691,38.634,38.4206,38.5855,83388.0
2022-08-17 14:10:00,39.79,39.92,39.77,39.88,57290.0,38.5855,38.7115,38.5661,38.6727,57290.0
2022-08-17 14:20:00,39.88,39.96,39.83,39.93,45954.0,38.6727,38.7503,38.6243,38.7212,45954.0
2022-08-17 14:30:00,39.93,39.99,39.91,39.99,51178.0,38.7212,38.7794,38.7018,38.7794,51178.0
2022-08-17 14:40:00,39.99,39.99,39.86,39.9,54750.0,38.7794,38.7794,38.6534,38.6921,54750.0
2022-08-17 14:50:00,39.91,39.91,39.86,39.88,49974.0,38.7018,38.7018,38.6534,38.6727,49974.0
2022-08-17 15:00:00,39.85,39.92,39.83,39.83,39924.0,38.6437,38.7115,38.6243,38.6243,39924.0
2022-08-17 15:10:00,39.83,39.85,39.72,39.74,49988.0,38.6243,38.6437,38.5176,38.537,49988.0
2022-08-17 15:20:00,39.74,39.84,39.72,39.84,62566.0,38.537,38.634,38.5176,38.634,62566.0
2022-08-17 15:30:00,39.84,39.84,39.79,39.83,58514.0,38.634,38.634,38.5855,38.6243,58514.0
2022-08-17 15:40:00,39.83,39.88,39.81,39.83,127616.0,38.6243,38.6727,38.6049,38.6243,127616.0
2022-08-17 15:50:00,39.82,39.89,39.81,39.83,378794.0,38.6146,38.6824,38.6049,38.6243,378794.0
2022-08-18 09:30:00,40.01,40.05,39.84,40.02,70780.0,38.7988,38.8376,38.634,38.8085,70780.0
2022-08-18 09:40:00,40.02,40.17,39.99,40.01,75410.0,38.8085,38.954,38.7794,38.7988,75410.0
2022-08-18 09:50:00,39.99,40.06,39.97,39.97,52090.0,38.7794,38.8473,38.76,38.76,52090.0
2022-08-18 10:00:00,39.97,39.97,39.86,39.92,55696.0,38.76,38.76,38.6534,38.7115,55696.0
2022-08-18 10:10:00,39.92,39.92,39.84,39.88,34828.0,38.7115,38.7115,38.634,38.6727,34828.0
2022-08-18 10:20:00,39.88,39.96,39.88,39.96,28104.0,38.6727,38.7503,38.6727,38.7503,28104.0
2022-08-18 10:30:00,39.96,39.99,39.93,39.98,38306.0,38.7503,38.7794,38.7212,38.7697,38306.0
2022-08-18 10:40:00,39.98,40.13,39.98,40.13,72946.0,38.7697,38.9152,38.7697,38.9152,72946.0
2022-08-18 10:50:00,40.13,40.13,40.0,40.04,71546.0,38.9152,38.9152,38.7891,38.8279,71546.0
2022-08-18 11:00:00,40.05,40.08,39.98,40.0,37906.0,38.8376,38.8667,38.7697,38.7891,37906.0
2022-08-18 11:10:00,40.0,40.07,39.99,40.02,31392.0,38.7891,38.857,38.7794,38.8085,31392.0
2022-08-18 11:20:00,40.02,40.05,39.99,40.03,31094.0,38.8085,38.8376,38.7794,38.8182,31094.0
2022-08-18 11:30:00,40.03,40.06,40.01,40.05,45322.0,38.8182,38.8473,38.7988,38.8376,45322.0
2022-08-18 11:40:00,40.05,40.08,40.04,40.07,41156.0,38.8376,38.8667,38.8279,38.857,41156.0
2022-08-18 11:50:00,40.07,40.08,40.02,40.02,27418.0,38.857,38.8667,38.8085,38.8085,27418.0
2022-08-18 12:00:00,40.02,40.08,40.02,40.05,14214.0,38.8085,38.8667,38.8085,38.8376,14214.0
2022-08-18 12:10:00,40.04,40.07,40.02,40.04,26068.0,38.8279,38.857,38.8085,38.8279,26068.0
2022-08-18 12:20:00,40.04,40.04,39.92,39.94,31374.0,38.8279,38.8279,38.7115,38.7309,31374.0
2022-08-18 12:30:00,39.94,39.96,39.91,39.91,14498.0,38.7309,38.7503,38.7018,38.7018,14498.0
2022-08-18 12:40:00,39.92,39.92,39.85,39.87,15408.0,38.7115,38.7115,38.6437,38.663,15408.0
2022-08-18 12:50:00,39.88,39.92,39.87,39.91,15752.0,38.6727,38.7115,38.663,38.7018,15752.0
2022-08-18 13:00:00,39.92,39.97,39.88,39.96,19414.0,38.7115,38.76,38.6727,38.7503,19414.0
2022-08-18 13:10:00,39.97,39.99,39.92,39.96,33270.0,38.76,38.7794,38.7115,38.7503,33270.0
2022-08-18 13:20:00,39.96,39.98,39.95,39.96,15784.0,38.7503,38.7697,38.7406,38.7503,15784.0
2022-08-18 13:30:00,39.97,40.01,39.94,40.01,23882.0,38.76,38.7988,38.7309,38.7988,23882.0
2022-08-18 13:40:00,40.0,40.01,39.93,39.94,25200.0,38.7891,38.7988,38.7212,38.7309,25200.0
2022-08-18 13:50:00,39.94,39.95,39.91,39.93,17052.0,38.7309,38.7406,38.7018,38.7212,17052.0
2022-08-18 14:00:00,39.94,39.94,39.9,39.93,25034.0,38.7309,38.7309,38.6921,38.7212,25034.0
2022-08-18 14:10:00,39.93,39.96,39.91,39.96,21476.0,38.7212,38.7503,38.7018,38.7503,21476.0
2022-08-18 14:20:00,39.96,39.97,39.93,39.94,19754.0,38.7503,38.76,38.7212,38.7309,19754.0
2022-08-18 14:30:00,39.94,39.94,39.9,39.91,22728.0,38.7309,38.7309,38.6921,38.7018,22728.0
2022-08-18 14:40:00,39.9,39.95,39.9,39.92,31652.0,38.6921,38.7406,38.6921,38.7115,31652.0
2022-08-18 14:50:00,39.92,39.97,39.92,39.97,57282.0,38.7115,38.76,38.7115,38.76,57282.0
2022-08-18 15:00:00,39.97,40.03,39.96,40.02,31494.0,38.76,38.8182,38.7503,38.8085,31494.0
2022-08-18 15:10:00,40.02,40.12,40.02,40.12,162230.0,38.8085,38.9055,38.8085,38.9055,162230.0
2022-08-18 15:20:00,40.12,40.15,40.11,40.15,59102.0,38.9055,38.9346,38.8958,38.9346,59102.0
2022-08-18 15:30:00,40.15,40.22,40.15,40.2,77120.0,38.9346,39.0025,38.9346,38.9831,77120.0
2022-08-18 15:40:00,40.2,40.2,40.13,40.14,93298.0,38.9831,38.9831,38.9152,38.9249,93298.0
2022-08-18 15:50:00,40.13,40.13,40.02,40.07,210890.0,38.9152,38.9152,38.8085,38.857,210890.0
2022-08-19 09:30:00,39.82,39.88,39.67,39.83,268470.0,38.6146,38.6727,38.4691,38.6243,268470.0
2022-08-19 09:40:00,39.88,39.91,39.77,39.79,49856.0,38.6727,38.7018,38.5661,38.5855,49856.0
2022-08-19 09:50:00,39.79,39.79,39.68,39.69,33418.0,38.5855,38.5855,38.4788,38.4885,33418.0
2022-08-19 10:00:00,39.68,39.76,39.68,39.7,25032.0,38.4788,38.5564,38.4788,38.4982,25032.0
2022-08-19 10:10:00,39.7,39.74,39.68,39.72,56444.0,38.4982,38.537,38.4788,38.5176,56444.0
2022-08-19 10:20:00,39.72,39.74,39.68,39.73,154996.0,38.5176,38.537,38.4788,38.5273,154996.0
2022-08-19 10:30:00,39.74,39.77,39.68,39.7,32974.0,38.537,38.5661,38.4788,38.4982,32974.0
2022-08-19 10:40:00,39.71,39.74,39.68,39.73,31850.0,38.5079,38.537,38.4788,38.5273,31850.0
2022-08-19 10:50:00,39.73,39.73,39.63,39.63,93592.0,38.5273,38.5273,38.4303,38.4303,93592.0
2022-08-19 11:00:00,39.64,39.71,39.63,39.64,69848.0,38.44,38.5079,38.4303,38.44,69848.0
2022-08-19 11:10:00,39.63,39.65,39.6,39.64,31086.0,38.4303,38.4497,38.4012,38.44,31086.0
2022-08-19 11:20:00,39.64,39.69,39.61,39.69,35868.0,38.44,38.4885,38.4109,38.4885,35868.0
2022-08-19 11:30:00,39.69,39.72,39.65,39.65,20008.0,38.4885,38.5176,38.4497,38.4497,20008.0
2022-08-19 11:40:00,39.66,39.69,39.63,39.67,25730.0,38.4594,38.4885,38.4303,38.4691,25730.0
2022-08-19 11:50:00,39.67,39.68,39.62,39.63,21908.0,38.4691,38.4788,38.4206,38.4303,21908.0
2022-08-19 12:00:00,39.62,39.63,39.59,39.6,35456.0,38.4206,38.4303,38.3915,38.4012,35456.0
2022-08-19 12:10:00,39.6,39.65,39.59,39.65,20222.0,38.4012,38.4497,38.3915,38.4497,20222.0
2022-08-19 12:20:00,39.65,39.69,39.64,39.64,20146.0,38.4497,38.4885,38.44,38.44,20146.0
2022-08-19 12:30:00,39.64,39.65,39.62,39.64,57684.0,38.44,38.4497,38.4206,38.44,57684.0
2022-08-19 12:40:00,39.64,39.64,39.54,39.54,130510.0,38.44,38.44,38.343,38.343,130510.0
2022-08-19 12:50:00,39.55,39.6,39.51,39.55,100044.0,38.3527,38.4012,38.3139,38.3527,100044.0
2022-08-19 13:00:00,39.54,39.57,39.51,39.55,24376.0,38.343,38.3721,38.3139,38.3527,24376.0
2022-08-19 13:10:00,39.55,39.57,39.54,39.55,26006.0,38.3527,38.3721,38.343,38.3527,26006.0
2022-08-19 13:20:00,39.55,39.55,39.47,39.47,23948.0,38.3527,38.3527,38.2752,38.2752,23948.0
2022-08-19 13:30:00,39.48,39.48,39.38,39.43,47032.0,38.2849,38.2849,38.1879,38.2364,47032.0
2022-08-19 13:40:00,39.43,39.48,39.42,39.47,23186.0,38.2364,38.2849,38.2267,38.2752,23186.0
2022-08-19 13:50:00,39.46,39.52,39.46,39.49,43970.0,38.2655,38.3236,38.2655,38.2946,43970.0
2022-08-19 14:00:00,39.49,39.54,39.47,39.54,40406.0,38.2946,38.343,38.2752,38.343,40406.0
2022-08-19 14:10:00,39.55,39.55,39.48,39.49,23820.0,38.3527,38.3527,38.2849,38.2946,23820.0
2022-08-19 14:20:00,39.49,39.52,39.47,39.52,18956.0,38.2946,38.3236,38.2752,38.3236,18956.0
2022-08-19 14:30:00,39.54,39.54,39.51,39.52,28374.0,38.343,38.343,38.3139,38.3236,28374.0
2022-08-19 14:40:00,39.52,39.52,39.49,39.52,28284.0,38.3236,38.3236,38.2946,38.3236,28284.0
2022-08-19 14:50:00,39.51,39.51,39.48,39.49,24622.0,38.3139,38.3139,38.2849,38.2946,24622.0
2022-08-19 15:00:00,39.51,39.52,39.44,39.45,27590.0,38.3139,38.3236,38.2461,38.2558,27590.0
2022-08-19 15:10:00,39.45,39.55,39.44,39.52,26836.0,38.2558,38.3527,38.2461,38.3236,26836.0
2022-08-19 15:20:00,39.52,39.58,39.52,39.57,23558.0,38.3236,38.3818,38.3236,38.3721,23558.0
2022-08-19 15:30:00,39.57,39.61,39.55,39.56,44182.0,38.3721,38.4109,38.3527,38.3624,44182.0
2022-08-19 15:40:00,39.56,39.6,39.54,39.59,61840.0,38.3624,38.4012,38.343,38.3915,61840.0
2022-08-19 15:50:00,39.6,39.65,39.57,39.6,254636.0,38.4012,38.4497,38.3721,38.4012,254636.0
2022-08-22 09:30:00,38.92,39.14,38.82,38.89,99448.0,37.7418,37.9551,37.6448,37.7127,99448.0
2022-08-22 09:40:00,38.93,39.04,38.91,38.97,21030.0,37.7515,37.8582,37.7321,37.7903,21030.0
2022-08-22 09:50:00,38.95,39.03,38.95,39.01,33922.0,37.7709,37.8485,37.7709,37.8291,33922.0
2022-08-22 10:00:00,39.0,39.02,38.98,39.02,27086.0,37.8194,37.8388,37.8,37.8388,27086.0
2022-08-22 10:10:00,39.02,39.02,38.92,38.93,39252.0,37.8388,37.8388,37.7418,37.7515,39252.0
2022-08-22 10:20:00,38.93,38.94,38.81,38.81,89670.0,37.7515,37.7612,37.6351,37.6351,89670.0
2022-08-22 10:30:00,38.82,38.87,38.81,38.87,35684.0,37.6448,37.6933,37.6351,37.6933,35684.0
2022-08-22 10:40:00,38.87,38.99,38.87,38.97,29392.0,37.6933,37.8097,37.6933,37.7903,29392.0
2022-08-22 10:50:00,38.98,38.98,38.85,38.85,22612.0,37.8,37.8,37.6739,37.6739,22612.0
2022-08-22 11:00:00,38.85,38.93,38.85,38.93,18496.0,37.6739,37.7515,37.6739,37.7515,18496.0
2022-08-22 11:10:00,38.91,38.97,38.88,38.95,11810.0,37.7321,37.7903,37.703,37.7709,11810.0
2022-08-22 11:20:00,38.95,38.98,38.91,38.91,9704.0,37.7709,37.8,37.7321,37.7321,9704.0
2022-08-22 11:30:00,38.92,38.99,38.9,38.96,15320.0,37.7418,37.8097,37.7224,37.7806,15320.0
2022-08-22 11:40:00,38.97,38.99,38.93,38.94,8766.0,37.7903,37.8097,37.7515,37.7612,8766.0
2022-08-22 11:50:00,38.95,38.98,38.94,38.94,15396.0,37.7709,37.8,37.7612,37.7612,15396.0
2022-08-22 12:00:00,38.95,38.99,38.92,38.92,12564.0,37.7709,37.8097,37.7418,37.7418,12564.0
2022-08-22 12:10:00,38.92,38.93,38.88,38.88,29050.0,37.7418,37.7515,37.703,37.703,29050.0
2022-08-22 12:20:00,38.88,38.92,38.85,38.86,13728.0,37.703,37.7418,37.6739,37.6836,13728.0
2022-08-22 12:30:00,38.87,38.88,38.85,38.88,20920.0,37.6933,37.703,37.6739,37.703,20920.0
2022-08-22 12:40:00,38.87,38.87,38.8,38.84,26634.0,37.6933,37.6933,37.6254,37.6642,26634.0
2022-08-22 12:50:00,38.84,38.87,38.83,38.87,25670.0,37.6642,37.6933,37.6545,37.6933,25670.0
2022-08-22 13:00:00,38.88,38.89,38.82,38.83,40676.0,37.703,37.7127,37.6448,37.6545,40676.0
2022-08-22 13:10:00,38.82,38.83,38.77,38.79,23480.0,37.6448,37.6545,37.5963,37.6157,23480.0
2022-08-22 13:20:00,38.79,38.8,38.77,38.77,22932.0,37.6157,37.6254,37.5963,37.5963,22932.0
2022-08-22 13:30:00,38.77,38.78,38.74,38.76,30434.0,37.5963,37.606,37.5673,37.5867,30434.0
2022-08-22 13:40:00,38.77,38.8,38.76,38.79,28494.0,37.5963,37.6254,37.5867,37.6157,28494.0
2022-08-22 13:50:00,38.78,38.79,38.73,38.73,17062.0,37.606,37.6157,37.5576,37.5576,17062.0
2022-08-22 14:00:00,38.73,38.74,38.72,38.72,23532.0,37.5576,37.5673,37.5479,37.5479,23532.0
2022-08-22 14:10:00,38.73,38.77,38.71,38.76,16822.0,37.5576,37.5963,37.5382,37.5867,16822.0
2022-08-22 14:20:00,38.76,38.78,38.74,38.76,26026.0,37.5867,37.606,37.5673,37.5867,26026.0
2022-08-22 14:30:00,38.75,38.79,38.74,38.74,18380.0,37.577,37.6157,37.5673,37.5673,18380.0
2022-08-22 14:40:00,38.75,38.75,38.71,38.72,21358.0,37.577,37.577,37.5382,37.5479,21358.0
2022-08-22 14:50:00,38.72,38.73,38.68,38.71,34848.0,37.5479,37.5576,37.5091,37.5382,34848.0
2022-08-22 15:00:00,38.71,38.76,38.71,38.74,16312.0,37.5382,37.5867,37.5382,37.5673,16312.0
2022-08-22 15:10:00,38.76,38.79,38.73,38.73,19520.0,37.5867,37.6157,37.5576,37.5576,19520.0
2022-08-22 15:20:00,38.73,38.76,38.69,38.7,29902.0,37.5576,37.5867,37.5188,37.5285,29902.0
2022-08-22 15:30:00,38.7,38.72,38.65,38.71,40940.0,37.5285,37.5479,37.48,37.5382,40940.0
2022-08-22 15:40:00,38.71,38.71,38.59,38.63,67826.0,37.5382,37.5382,37.4218,37.4606,67826.0
2022-08-22 15:50:00,38.62,38.72,38.62,38.72,205872.0,37.4509,37.5479,37.4509,37.5479,205872.0
2022-08-23 09:30:00,38.72,38.85,38.71,38.81,58854.0,37.5479,37.6739,37.5382,37.6351,58854.0
2022-08-23 09:40:00,38.81,38.96,38.75,38.89,35676.0,37.6351,37.7806,37.577,37.7127,35676.0
2022-08-23 09:50:00,38.9,39.01,38.9,38.97,19444.0,37.7224,37.8291,37.7224,37.7903,19444.0
2022-08-23 10:00:00,38.95,39.05,38.93,39.05,17106.0,37.7709,37.8679,37.7515,37.8679,17106.0
2022-08-23 10:10:00,39.04,39.08,39.01,39.03,28506.0,37.8582,37.897,37.8291,37.8485,28506.0
2022-08-23 10:20:00,39.05,39.06,38.97,38.98,32842.0,37.8679,37.8776,37.7903,37.8,32842.0
2022-08-23 10:30:00,38.97,39.04,38.92,38.92,31446.0,37.7903,37.8582,37.7418,37.7418,31446.0
2022-08-23 10:40:00,38.9,38.95,38.88,38.9,19382.0,37.7224,37.7709,37.703,37.7224,19382.0
2022-08-23 10:50:00,38.9,38.96,38.87,38.89,53078.0,37.7224,37.7806,37.6933,37.7127,53078.0
2022-08-23 11:00:00,38.89,38.89,38.8,38.84,15782.0,37.7127,37.7127,37.6254,37.6642,15782.0
2022-08-23 11:10:00,38.84,38.87,38.83,38.85,24812.0,37.6642,37.6933,37.6545,37.6739,24812.0
2022-08-23 11:20:00,38.84,38.87,38.82,38.82,15360.0,37.6642,37.6933,37.6448,37.6448,15360.0
2022-08-23 11:30:00,38.83,38.84,38.8,38.83,14896.0,37.6545,37.6642,37.6254,37.6545,14896.0
2022-08-23 11:40:00,38.83,38.85,38.79,38.84,9960.0,37.6545,37.6739,37.6157,37.6642,9960.0
2022-08-23 11:50:00,38.83,38.84,38.78,38.78,19362.0,37.6545,37.6642,37.606,37.606,19362.0
2022-08-23 12:00:00,38.79,38.81,38.74,38.8,12904.0,37.6157,37.6351,37.5673,37.6254,12904.0
2022-08-23 12:10:00,38.8,38.8,38.69,38.69,9718.0,37.6254,37.6254,37.5188,37.5188,9718.0
2022-08-23 12:20:00,38.69,38.72,38.68,38.69,14558.0,37.5188,37.5479,37.5091,37.5188,14558.0
2022-08-23 12:30:00,38.69,38.76,38.69,38.76,10840.0,37.5188,37.5867,37.5188,37.5867,10840.0
2022-08-23 12:40:00,38.75,38.77,38.72,38.73,15774.0,37.577,37.5963,37.5479,37.5576,15774.0
2022-08-23 12:50:00,38.74,38.77,38.73,38.77,12356.0,37.5673,37.5963,37.5576,37.5963,12356.0
2022-08-23 13:00:00,38.77,38.77,38.71,38.75,17834.0,37.5963,37.5963,37.5382,37.577,17834.0
2022-08-23 13:10:00,38.76,38.79,38.73,38.74,14932.0,37.5867,37.6157,37.5576,37.5673,14932.0
2022-08-23 13:20:00,38.75,38.77,38.74,38.77,12694.0,37.577,37.5963,37.5673,37.5963,12694.0
2022-08-23 13:30:00,38.78,38.82,38.77,38.77,19060.0,37.606,37.6448,37.5963,37.5963,19060.0
2022-08-23 13:40:00,38.77,38.77,38.71,38.72,28896.0,37.5963,37.5963,37.5382,37.5479,28896.0
2022-08-23 13:50:00,38.72,38.72,38.65,38.7,15354.0,37.5479,37.5479,37.48,37.5285,15354.0
2022-08-23 14:00:00,38.68,38.73,38.67,38.72,12634.0,37.5091,37.5576,37.4994,37.5479,12634.0
2022-08-23 14:10:00,38.72,38.77,38.69,38.77,27826.0,37.5479,37.5963,37.5188,37.5963,27826.0
2022-08-23 14:20:00,38.77,38.81,38.77,38.81,16318.0,37.5963,37.6351,37.5963,37.6351,16318.0
2022-08-23 14:30:00,38.82,38.82,38.77,38.79,18794.0,37.6448,37.6448,37.5963,37.6157,18794.0
2022-08-23 14:40:00,38.79,38.81,38.75,38.77,17668.0,37.6157,37.6351,37.577,37.5963,17668.0
2022-08-23 14:50:00,38.77,38.8,38.75,38.8,18330.0,37.5963,37.6254,37.577,37.6254,18330.0
2022-08-23 15:00:00,38.8,38.85,38.8,38.84,20016.0,37.6254,37.6739,37.6254,37.6642,20016.0
2022-08-23 15:10:00,38.85,38.85,38.81,38.84,27238.0,37.6739,37.6739,37.6351,37.6642,27238.0
2022-08-23 15:20:00,38.84,38.85,38.79,38.81,26610.0,37.6642,37.6739,37.6157,37.6351,26610.0
2022-08-23 15:30:00,38.81,38.81,38.72,38.73,38254.0,37.6351,37.6351,37.5479,37.5576,38254.0
2022-08-23 15:40:00,38.74,38.79,38.72,38.74,61578.0,37.5673,37.6157,37.5479,37.5673,61578.0
2022-08-23 15:50:00,38.73,38.81,38.69,38.74,242646.0,37.5576,37.6351,37.5188,37.5673,242646.0
2022-08-24 09:30:00,38.69,38.77,38.63,38.68,74746.0,37.5188,37.5963,37.4606,37.5091,74746.0
2022-08-24 09:40:00,38.68,38.76,38.6,38.6,29256.0,37.5091,37.5867,37.4315,37.4315,29256.0
2022-08-24 09:50:00,38.6,38.6,38.54,38.56,29874.0,37.4315,37.4315,37.3733,37.3927,29874.0
2022-08-24 10:00:00,38.57,38.63,38.5,38.58,37920.0,37.4024,37.4606,37.3345,37.4121,37920.0
2022-08-24 10:10:00,38.58,38.68,38.57,38.68,24920.0,37.4121,37.5091,37.4024,37.5091,24920.0
2022-08-24 10:20:00,38.68,38.75,38.64,38.72,123416.0,37.5091,37.577,37.4703,37.5479,123416.0
2022-08-24 10:30:00,38.71,38.74,38.61,38.63,28260.0,37.5382,37.5673,37.4412,37.4606,28260.0
2022-08-24 10:40:00,38.63,38.63,38.56,38.58,23708.0,37.4606,37.4606,37.3927,37.4121,23708.0
2022-08-24 10:50:00,38.57,38.63,38.56,38.61,25144.0,37.4024,37.4606,37.3927,37.4412,25144.0
2022-08-24 11:00:00,38.6,38.63,38.56,38.58,15534.0,37.4315,37.4606,37.3927,37.4121,15534.0
2022-08-24 11:10:00,38.58,38.71,38.58,38.67,17936.0,37.4121,37.5382,37.4121,37.4994,17936.0
2022-08-24 11:20:00,38.66,38.72,38.65,38.66,25276.0,37.4897,37.5479,37.48,37.4897,25276.0
2022-08-24 11:30:00,38.67,38.69,38.65,38.69,17972.0,37.4994,37.5188,37.48,37.5188,17972.0
2022-08-24 11:40:00,38.69,38.73,38.69,38.71,39852.0,37.5188,37.5576,37.5188,37.5382,39852.0
2022-08-24 11:50:00,38.71,38.72,38.69,38.69,13814.0,37.5382,37.5479,37.5188,37.5188,13814.0
2022-08-24 12:00:00,38.69,38.72,38.69,38.71,6564.0,37.5188,37.5479,37.5188,37.5382,6564.0
2022-08-24 12:10:00,38.71,38.72,38.68,38.69,14044.0,37.5382,37.5479,37.5091,37.5188,14044.0
2022-08-24 12:20:00,38.69,38.69,38.63,38.65,8698.0,37.5188,37.5188,37.4606,37.48,8698.0
2022-08-24 12:30:00,38.65,38.66,38.58,38.58,14838.0,37.48,37.4897,37.4121,37.4121,14838.0
2022-08-24 12:40:00,38.59,38.6,38.5,38.52,23724.0,37.4218,37.4315,37.3345,37.3539,23724.0
2022-08-24 12:50:00,38.53,38.55,38.52,38.52,9566.0,37.3636,37.383,37.3539,37.3539,9566.0
2022-08-24 13:00:00,38.56,38.58,38.54,38.58,9038.0,37.3927,37.4121,37.3733,37.4121,9038.0
2022-08-24 13:10:00,38.6,38.6,38.57,38.58,10358.0,37.4315,37.4315,37.4024,37.4121,10358.0
2022-08-24 13:20:00,38.58,38.58,38.53,38.54,13810.0,37.4121,37.4121,37.3636,37.3733,13810.0
2022-08-24 13:30:00,38.53,38.54,38.49,38.52,19678.0,37.3636,37.3733,37.3248,37.3539,19678.0
2022-08-24 13:40:00,38.52,38.54,38.5,38.52,14402.0,37.3539,37.3733,37.3345,37.3539,14402.0
2022-08-24 13:50:00,38.54,38.55,38.52,38.52,9686.0,37.3733,37.383,37.3539,37.3539,9686.0
2022-08-24 14:00:00,38.52,38.55,38.52,38.55,13384.0,37.3539,37.383,37.3539,37.383,13384.0
2022-08-24 14:10:00,38.55,38.56,38.52,38.54,12792.0,37.383,37.3927,37.3539,37.3733,12792.0
2022-08-24 14:20:00,38.53,38.55,38.52,38.55,16568.0,37.3636,37.383,37.3539,37.383,16568.0
2022-08-24 14:30:00,38.53,38.54,38.47,38.49,17262.0,37.3636,37.3733,37.3054,37.3248,17262.0
2022-08-24 14:40:00,38.51,38.52,38.46,38.49,21840.0,37.3442,37.3539,37.2957,37.3248,21840.0
2022-08-24 14:50:00,38.49,38.53,38.49,38.52,12516.0,37.3248,37.3636,37.3248,37.3539,12516.0
2022-08-24 15:00:00,38.52,38.59,38.52,38.58,15436.0,37.3539,37.4218,37.3539,37.4121,15436.0
2022-08-24 15:10:00,38.58,38.61,38.58,38.61,15346.0,37.4121,37.4412,37.4121,37.4412,15346.0
2022-08-24 15:20:00,38.6,38.63,38.6,38.62,19804.0,37.4315,37.4606,37.4315,37.4509,19804.0
2022-08-24 15:30:00,38.62,38.69,38.61,38.67,27776.0,37.4509,37.5188,37.4412,37.4994,27776.0
2022-08-24 15:40:00,38.67,38.67,38.59,38.59,81374.0,37.4994,37.4994,37.4218,37.4218,81374.0
2022-08-24 15:50:00,38.59,38.6,38.49,38.52,237332.0,37.4218,37.4315,37.3248,37.3539,237332.0
2022-08-25 09:30:00,38.74,38.9,38.66,38.9,47884.0,37.5673,37.7224,37.4897,37.7224,47884.0
2022-08-25 09:40:00,38.91,38.92,38.76,38.89,39204.0,37.7321,37.7418,37.5867,37.7127,39204.0
2022-08-25 09:50:00,38.88,39.01,38.88,38.97,35954.0,37.703,37.8291,37.703,37.7903,35954.0
2022-08-25 10:00:00,38.98,39.02,38.9,38.9,36120.0,37.8,37.8388,37.7224,37.7224,36120.0
2022-08-25 10:10:00,38.9,38.94,38.85,38.93,33750.0,37.7224,37.7612,37.6739,37.7515,33750.0
2022-08-25 10:20:00,38.93,39.02,38.93,39.02,31820.0,37.7515,37.8388,37.7515,37.8388,31820.0
2022-08-25 10:30:00,39.04,39.08,39.0,39.02,62290.0,37.8582,37.897,37.8194,37.8388,62290.0
2022-08-25 10:40:00,39.02,39.06,38.99,39.01,46912.0,37.8388,37.8776,37.8097,37.8291,46912.0
2022-08-25 10:50:00,39.01,39.03,38.97,38.97,26444.0,37.8291,37.8485,37.7903,37.7903,26444.0
2022-08-25 11:00:00,38.97,38.97,38.93,38.94,25568.0,37.7903,37.7903,37.7515,37.7612,25568.0
2022-08-25 11:10:00,38.95,38.98,38.85,38.87,24442.0,37.7709,37.8,37.6739,37.6933,24442.0
2022-08-25 11:20:00,38.87,38.87,38.77,38.84,20038.0,37.6933,37.6933,37.5963,37.6642,20038.0
2022-08-25 11:30:00,38.84,38.87,38.81,38.85,19928.0,37.6642,37.6933,37.6351,37.6739,19928.0
2022-08-25 11:40:00,38.85,38.91,38.85,38.9,19188.0,37.6739,37.7321,37.6739,37.7224,19188.0
2022-08-25 11:50:00,38.91,38.91,38.86,38.91,16250.0,37.7321,37.7321,37.6836,37.7321,16250.0
2022-08-25 12:00:00,38.92,38.92,38.88,38.9,28694.0,37.7418,37.7418,37.703,37.7224,28694.0
2022-08-25 12:10:00,38.91,38.91,38.79,38.81,20152.0,37.7321,37.7321,37.6157,37.6351,20152.0
2022-08-25 12:20:00,38.8,38.84,38.8,38.84,11606.0,37.6254,37.6642,37.6254,37.6642,11606.0
2022-08-25 12:30:00,38.82,38.85,38.82,38.84,10038.0,37.6448,37.6739,37.6448,37.6642,10038.0
2022-08-25 12:40:00,38.85,38.85,38.72,38.76,14036.0,37.6739,37.6739,37.5479,37.5867,14036.0
2022-08-25 12:50:00,38.77,38.81,38.77,38.79,29324.0,37.5963,37.6351,37.5963,37.6157,29324.0
2022-08-25 13:00:00,38.79,38.84,38.79,38.8,23172.0,37.6157,37.6642,37.6157,37.6254,23172.0
2022-08-25 13:10:00,38.8,38.82,38.79,38.82,11352.0,37.6254,37.6448,37.6157,37.6448,11352.0
2022-08-25 13:20:00,38.83,38.84,38.81,38.83,11832.0,37.6545,37.6642,37.6351,37.6545,11832.0
2022-08-25 13:30:00,38.84,38.9,38.83,38.89,17034.0,37.6642,37.7224,37.6545,37.7127,17034.0
2022-08-25 13:40:00,38.89,38.96,38.89,38.95,17676.0,37.7127,37.7806,37.7127,37.7709,17676.0
2022-08-25 13:50:00,38.95,38.95,38.93,38.93,16908.0,37.7709,37.7709,37.7515,37.7515,16908.0
2022-08-25 14:00:00,38.93,38.94,38.88,38.88,27752.0,37.7515,37.7612,37.703,37.703,27752.0
2022-08-25 14:10:00,38.88,38.93,38.88,38.92,24238.0,37.703,37.7515,37.703,37.7418,24238.0
2022-08-25 14:20:00,38.92,38.98,38.92,38.97,14038.0,37.7418,37.8,37.7418,37.7903,14038.0
2022-08-25 14:30:00,38.98,38.98,38.92,38.92,16206.0,37.8,37.8,37.7418,37.7418,16206.0
2022-08-25 14:40:00,38.91,38.91,38.87,38.88,18094.0,37.7321,37.7321,37.6933,37.703,18094.0
2022-08-25 14:50:00,38.88,38.89,38.82,38.89,24768.0,37.703,37.7127,37.6448,37.7127,24768.0
2022-08-25 15:00:00,38.89,38.92,38.87,38.87,16844.0,37.7127,37.7418,37.6933,37.6933,16844.0
2022-08-25 15:10:00,38.87,38.92,38.87,38.91,37076.0,37.6933,37.7418,37.6933,37.7321,37076.0
2022-08-25 15:20:00,38.91,38.96,38.9,38.93,28428.0,37.7321,37.7806,37.7224,37.7515,28428.0
2022-08-25 15:30:00,38.94,38.96,38.9,38.96,35598.0,37.7612,37.7806,37.7224,37.7806,35598.0
2022-08-25 15:40:00,38.96,39.08,38.95,39.07,66664.0,37.7806,37.897,37.7709,37.8873,66664.0
2022-08-25 15:50:00,39.07,39.19,39.03,39.19,253942.0,37.8873,38.0036,37.8485,38.0036,253942.0
2022-08-26 09:30:00,39.18,39.23,38.96,38.96,70670.0,37.9939,38.0424,37.7806,37.7806,70670.0
2022-08-26 09:40:00,38.96,39.09,38.96,39.04,37226.0,37.7806,37.9067,37.7806,37.8582,37226.0
2022-08-26 09:50:00,39.0,39.13,38.98,39.12,26402.0,37.8194,37.9455,37.8,37.9358,26402.0
2022-08-26 10:00:00,39.1,39.1,38.66,39.04,49374.0,37.9164,37.9164,37.4897,37.8582,49374.0
2022-08-26 10:10:00,39.07,39.08,38.86,38.95,40066.0,37.8873,37.897,37.6836,37.7709,40066.0
2022-08-26 10:20:00,38.94,38.94,38.63,38.67,26464.0,37.7612,37.7612,37.4606,37.4994,26464.0
2022-08-26 10:30:00,38.63,38.65,38.4,38.42,47264.0,37.4606,37.48,37.2375,37.2569,47264.0
2022-08-26 10:40:00,38.43,38.52,38.43,38.49,29200.0,37.2666,37.3539,37.2666,37.3248,29200.0
2022-08-26 10:50:00,38.48,38.51,38.45,38.49,18058.0,37.3151,37.3442,37.286,37.3248,18058.0
2022-08-26 11:00:00,38.47,38.49,38.35,38.38,40970.0,37.3054,37.3248,37.1891,37.2182,40970.0
2022-08-26 11:10:00,38.38,38.41,38.34,38.35,15498.0,37.2182,37.2472,37.1794,37.1891,15498.0
2022-08-26 11:20:00,38.35,38.4,38.28,38.38,20090.0,37.1891,37.2375,37.1212,37.2182,20090.0
2022-08-26 11:30:00,38.39,38.43,38.38,38.42,31530.0,37.2279,37.2666,37.2182,37.2569,31530.0
2022-08-26 11:40:00,38.41,38.44,38.37,38.44,24090.0,37.2472,37.2763,37.2085,37.2763,24090.0
2022-08-26 11:50:00,38.43,38.45,38.4,38.42,23878.0,37.2666,37.286,37.2375,37.2569,23878.0
2022-08-26 12:00:00,38.42,38.42,38.3,38.34,19036.0,37.2569,37.2569,37.1406,37.1794,19036.0
2022-08-26 12:10:00,38.33,38.35,38.27,38.28,14102.0,37.1697,37.1891,37.1115,37.1212,14102.0
2022-08-26 12:20:00,38.27,38.29,38.26,38.27,14708.0,37.1115,37.1309,37.1018,37.1115,14708.0
2022-08-26 12:30:00,38.27,38.29,38.23,38.24,16078.0,37.1115,37.1309,37.0727,37.0824,16078.0
2022-08-26 12:40:00,38.24,38.31,38.23,38.31,17022.0,37.0824,37.1503,37.0727,37.1503,17022.0
2022-08-26 12:50:00,38.31,38.32,38.26,38.32,12908.0,37.1503,37.16,37.1018,37.16,12908.0
2022-08-26 13:00:00,38.31,38.33,38.28,38.3,41722.0,37.1503,37.1697,37.1212,37.1406,41722.0
2022-08-26 13:10:00,38.3,38.32,38.26,38.26,15788.0,37.1406,37.16,37.1018,37.1018,15788.0
2022-08-26 13:20:00,38.27,38.33,38.27,38.31,11940.0,37.1115,37.1697,37.1115,37.1503,11940.0
2022-08-26 13:30:00,38.3,38.3,38.19,38.19,12248.0,37.1406,37.1406,37.0339,37.0339,12248.0
2022-08-26 13:40:00,38.19,38.2,38.14,38.19,25064.0,37.0339,37.0436,36.9854,37.0339,25064.0
2022-08-26 13:50:00,38.17,38.2,38.16,38.17,17534.0,37.0145,37.0436,37.0048,37.0145,17534.0
2022-08-26 14:00:00,38.17,38.19,38.14,38.14,14226.0,37.0145,37.0339,36.9854,36.9854,14226.0
2022-08-26 14:10:00,38.14,38.14,38.07,38.07,19398.0,36.9854,36.9854,36.9175,36.9175,19398.0
2022-08-26 14:20:00,38.08,38.12,38.08,38.1,11640.0,36.9272,36.966,36.9272,36.9466,11640.0
2022-08-26 14:30:00,38.09,38.13,38.07,38.09,16954.0,36.9369,36.9757,36.9175,36.9369,16954.0
2022-08-26 14:40:00,38.09,38.1,38.02,38.02,18056.0,36.9369,36.9466,36.8691,36.8691,18056.0
2022-08-26 14:50:00,38.03,38.03,37.96,37.96,19632.0,36.8788,36.8788,36.8109,36.8109,19632.0
2022-08-26 15:00:00,37.97,38.01,37.89,37.89,19938.0,36.8206,36.8594,36.743,36.743,19938.0
2022-08-26 15:10:00,37.88,37.93,37.86,37.91,36340.0,36.7333,36.7818,36.7139,36.7624,36340.0
2022-08-26 15:20:00,37.93,37.93,37.83,37.87,23932.0,36.7818,36.7818,36.6848,36.7236,23932.0
2022-08-26 15:30:00,37.88,37.89,37.8,37.83,52926.0,36.7333,36.743,36.6557,36.6848,52926.0
2022-08-26 15:40:00,37.82,37.83,37.74,37.79,82196.0,36.6751,36.6848,36.5975,36.646,82196.0
2022-08-26 15:50:00,37.79,37.82,37.7,37.74,306202.0,36.646,36.6751,36.5587,36.5975,306202.0
2022-08-29 09:30:00,37.4,37.6,37.35,37.44,50634.0,36.2678,36.4618,36.2193,36.3066,50634.0
2022-08-29 09:40:00,37.45,37.52,37.38,37.45,26190.0,36.3163,36.3842,36.2484,36.3163,26190.0
2022-08-29 09:50:00,37.46,37.63,37.46,37.54,18546.0,36.326,36.4909,36.326,36.4036,18546.0
2022-08-29 10:00:00,37.57,37.58,37.46,37.53,28610.0,36.4327,36.4424,36.326,36.3939,28610.0
2022-08-29 10:10:00,37.52,37.68,37.52,37.65,21624.0,36.3842,36.5393,36.3842,36.5103,21624.0
2022-08-29 10:20:00,37.66,37.7,37.6,37.6,23288.0,36.52,36.5587,36.4618,36.4618,23288.0
2022-08-29 10:30:00,37.61,37.63,37.46,37.48,27584.0,36.4715,36.4909,36.326,36.3454,27584.0
2022-08-29 10:40:00,37.48,37.51,37.44,37.46,35716.0,36.3454,36.3745,36.3066,36.326,35716.0
2022-08-29 10:50:00,37.47,37.48,37.35,37.39,13226.0,36.3357,36.3454,36.2193,36.2581,13226.0
2022-08-29 11:00:00,37.4,37.45,37.4,37.43,30728.0,36.2678,36.3163,36.2678,36.2969,30728.0
2022-08-29 11:10:00,37.47,37.48,37.41,37.44,15222.0,36.3357,36.3454,36.2775,36.3066,15222.0
2022-08-29 11:20:00,37.43,37.51,37.42,37.49,8062.0,36.2969,36.3745,36.2872,36.3551,8062.0
2022-08-29 11:30:00,37.49,37.56,37.44,37.52,14876.0,36.3551,36.423,36.3066,36.3842,14876.0
2022-08-29 11:40:00,37.52,37.52,37.44,37.5,10618.0,36.3842,36.3842,36.3066,36.3648,10618.0
2022-08-29 11:50:00,37.49,37.56,37.49,37.55,10836.0,36.3551,36.423,36.3551,36.4133,10836.0
2022-08-29 12:00:00,37.56,37.63,37.54,37.6,21514.0,36.423,36.4909,36.4036,36.4618,21514.0
2022-08-29 12:10:00,37.6,37.63,37.57,37.59,16534.0,36.4618,36.4909,36.4327,36.4521,16534.0
2022-08-29 12:20:00,37.6,37.6,37.56,37.56,9084.0,36.4618,36.4618,36.423,36.423,9084.0
2022-08-29 12:30:00,37.56,37.56,37.51,37.54,9164.0,36.423,36.423,36.3745,36.4036,9164.0
2022-08-29 12:40:00,37.56,37.66,37.55,37.63,15496.0,36.423,36.52,36.4133,36.4909,15496.0
2022-08-29 12:50:00,37.67,37.71,37.67,37.67,9688.0,36.5296,36.5684,36.5296,36.5296,9688.0
2022-08-29 13:00:00,37.69,37.73,37.67,37.71,25152.0,36.549,36.5878,36.5296,36.5684,25152.0
2022-08-29 13:10:00,37.7,37.7,37.63,37.65,13542.0,36.5587,36.5587,36.4909,36.5103,13542.0
2022-08-29 13:20:00,37.65,37.66,37.6,37.66,8806.0,36.5103,36.52,36.4618,36.52,8806.0
2022-08-29 13:30:00,37.65,37.71,37.65,37.69,17704.0,36.5103,36.5684,36.5103,36.549,17704.0
2022-08-29 13:40:00,37.69,37.77,37.68,37.69,9184.0,36.549,36.6266,36.5393,36.549,9184.0
2022-08-29 13:50:00,37.68,37.73,37.68,37.7,17392.0,36.5393,36.5878,36.5393,36.5587,17392.0
2022-08-29 14:00:00,37.71,37.71,37.63,37.66,13356.0,36.5684,36.5684,36.4909,36.52,13356.0
2022-08-29 14:10:00,37.65,37.67,37.57,37.57,13282.0,36.5103,36.5296,36.4327,36.4327,13282.0
2022-08-29 14:20:00,37.58,37.63,37.56,37.59,22260.0,36.4424,36.4909,36.423,36.4521,22260.0
2022-08-29 14:30:00,37.6,37.68,37.6,37.67,23192.0,36.4618,36.5393,36.4618,36.5296,23192.0
2022-08-29 14:40:00,37.67,37.69,37.63,37.65,21564.0,36.5296,36.549,36.4909,36.5103,21564.0
2022-08-29 14:50:00,37.63,37.63,37.57,37.63,24400.0,36.4909,36.4909,36.4327,36.4909,24400.0
2022-08-29 15:00:00,37.65,37.71,37.62,37.64,16548.0,36.5103,36.5684,36.4812,36.5006,16548.0
2022-08-29 15:10:00,37.65,37.69,37.63,37.63,20952.0,36.5103,36.549,36.4909,36.4909,20952.0
2022-08-29 15:20:00,37.63,37.64,37.57,37.57,36472.0,36.4909,36.5006,36.4327,36.4327,36472.0
2022-08-29 15:30:00,37.57,37.6,37.55,37.6,41834.0,36.4327,36.4618,36.4133,36.4618,41834.0
2022-08-29 15:40:00,37.6,37.61,37.52,37.54,60218.0,36.4618,36.4715,36.3842,36.4036,60218.0
2022-08-29 15:50:00,37.52,37.53,37.37,37.38,223814.0,36.3842,36.3939,36.2387,36.2484,223814.0
2022-08-30 09:30:00,37.52,37.56,37.42,37.49,68888.0,36.3842,36.423,36.2872,36.3551,68888.0
2022-08-30 09:40:00,37.47,37.52,37.35,37.37,29710.0,36.3357,36.3842,36.2193,36.2387,29710.0
2022-08-30 09:50:00,37.36,37.42,37.34,37.35,20034.0,36.229,36.2872,36.2096,36.2193,20034.0
2022-08-30 10:00:00,37.35,37.42,37.16,37.21,25608.0,36.2193,36.2872,36.0351,36.0836,25608.0
2022-08-30 10:10:00,37.22,37.23,37.13,37.22,36462.0,36.0933,36.103,36.006,36.0933,36462.0
2022-08-30 10:20:00,37.23,37.24,37.17,37.2,22116.0,36.103,36.1127,36.0448,36.0739,22116.0
2022-08-30 10:30:00,37.2,37.23,36.99,37.05,30504.0,36.0739,36.103,35.8702,35.9284,30504.0
2022-08-30 10:40:00,37.05,37.06,36.92,36.93,26442.0,35.9284,35.9381,35.8024,35.812,26442.0
2022-08-30 10:50:00,36.92,37.1,36.91,37.1,16828.0,35.8024,35.9769,35.7927,35.9769,16828.0
2022-08-30 11:00:00,37.1,37.15,37.05,37.1,22216.0,35.9769,36.0254,35.9284,35.9769,22216.0
2022-08-30 11:10:00,37.1,37.17,37.05,37.16,26218.0,35.9769,36.0448,35.9284,36.0351,26218.0
2022-08-30 11:20:00,37.13,37.15,37.07,37.11,16556.0,36.006,36.0254,35.9478,35.9866,16556.0
2022-08-30 11:30:00,37.09,37.17,37.07,37.08,22082.0,35.9672,36.0448,35.9478,35.9575,22082.0
2022-08-30 11:40:00,37.08,37.12,37.04,37.05,9798.0,35.9575,35.9963,35.9187,35.9284,9798.0
2022-08-30 11:50:00,37.05,37.15,37.05,37.14,12522.0,35.9284,36.0254,35.9284,36.0157,12522.0
2022-08-30 12:00:00,37.12,37.19,37.12,37.17,30902.0,35.9963,36.0642,35.9963,36.0448,30902.0
2022-08-30 12:10:00,37.17,37.24,37.15,37.17,11488.0,36.0448,36.1127,36.0254,36.0448,11488.0
2022-08-30 12:20:00,37.16,37.16,37.1,37.15,10986.0,36.0351,36.0351,35.9769,36.0254,10986.0
2022-08-30 12:30:00,37.15,37.15,37.08,37.12,15936.0,36.0254,36.0254,35.9575,35.9963,15936.0
2022-08-30 12:40:00,37.12,37.12,37.08,37.11,20528.0,35.9963,35.9963,35.9575,35.9866,20528.0
2022-08-30 12:50:00,37.12,37.15,37.11,37.13,14058.0,35.9963,36.0254,35.9866,36.006,14058.0
2022-08-30 13:00:00,37.11,37.15,37.07,37.09,16370.0,35.9866,36.0254,35.9478,35.9672,16370.0
2022-08-30 13:10:00,37.1,37.1,37.02,37.02,16488.0,35.9769,35.9769,35.8993,35.8993,16488.0
2022-08-30 13:20:00,37.03,37.07,36.99,37.07,13272.0,35.909,35.9478,35.8702,35.9478,13272.0
2022-08-30 13:30:00,37.06,37.12,37.05,37.07,21314.0,35.9381,35.9963,35.9284,35.9478,21314.0
2022-08-30 13:40:00,37.08,37.09,36.97,37.08,25726.0,35.9575,35.9672,35.8508,35.9575,25726.0
2022-08-30 13:50:00,37.08,37.12,37.08,37.09,9096.0,35.9575,35.9963,35.9575,35.9672,9096.0
2022-08-30 14:00:00,37.1,37.12,37.06,37.1,10762.0,35.9769,35.9963,35.9381,35.9769,10762.0
2022-08-30 14:10:00,37.09,37.16,37.09,37.13,28576.0,35.9672,36.0351,35.9672,36.006,28576.0
2022-08-30 14:20:00,37.13,37.13,37.05,37.05,19734.0,36.006,36.006,35.9284,35.9284,19734.0
2022-08-30 14:30:00,37.06,37.15,37.06,37.13,12204.0,35.9381,36.0254,35.9381,36.006,12204.0
2022-08-30 14:40:00,37.15,37.16,37.08,37.11,15250.0,36.0254,36.0351,35.9575,35.9866,15250.0
2022-08-30 14:50:00,37.1,37.14,37.07,37.12,18460.0,35.9769,36.0157,35.9478,35.9963,18460.0
2022-08-30 15:00:00,37.13,37.24,37.12,37.24,23468.0,36.006,36.1127,35.9963,36.1127,23468.0
2022-08-30 15:10:00,37.24,37.3,37.2,37.22,41616.0,36.1127,36.1708,36.0739,36.0933,41616.0
2022-08-30 15:20:00,37.22,37.22,37.13,37.15,31166.0,36.0933,36.0933,36.006,36.0254,31166.0
2022-08-30 15:30:00,37.15,37.15,37.05,37.13,60654.0,36.0254,36.0254,35.9284,36.006,60654.0
2022-08-30 15:40:00,37.12,37.18,37.0,37.01,109332.0,35.9963,36.0545,35.8799,35.8896,109332.0
2022-08-30 15:50:00,37.02,37.13,36.97,37.09,250300.0,35.8993,36.006,35.8508,35.9672,250300.0
2022-08-31 09:30:00,37.17,37.22,37.02,37.12,53354.0,36.0448,36.0933,35.8993,35.9963,53354.0
2022-08-31 09:40:00,37.14,37.27,37.13,37.2,22126.0,36.0157,36.1418,36.006,36.0739,22126.0
2022-08-31 09:50:00,37.24,37.28,37.13,37.13,34244.0,36.1127,36.1515,36.006,36.006,34244.0
2022-08-31 10:00:00,37.14,37.14,37.05,37.05,24896.0,36.0157,36.0157,35.9284,35.9284,24896.0
2022-08-31 10:10:00,37.06,37.17,36.99,37.03,22154.0,35.9381,36.0448,35.8702,35.909,22154.0
2022-08-31 10:20:00,37.04,37.05,36.94,36.95,39428.0,35.9187,35.9284,35.8217,35.8314,39428.0
2022-08-31 10:30:00,36.94,36.98,36.88,36.88,43996.0,35.8217,35.8605,35.7636,35.7636,43996.0
2022-08-31 10:40:00,36.88,37.02,36.88,37.01,85574.0,35.7636,35.8993,35.7636,35.8896,85574.0
2022-08-31 10:50:00,37.02,37.07,36.95,36.95,40778.0,35.8993,35.9478,35.8314,35.8314,40778.0
2022-08-31 11:00:00,36.95,36.96,36.84,36.91,54404.0,35.8314,35.8411,35.7248,35.7927,54404.0
2022-08-31 11:10:00,36.9,36.9,36.84,36.9,18058.0,35.783,35.783,35.7248,35.783,18058.0
2022-08-31 11:20:00,36.92,36.97,36.88,36.9,24072.0,35.8024,35.8508,35.7636,35.783,24072.0
2022-08-31 11:30:00,36.9,36.99,36.88,36.94,27814.0,35.783,35.8702,35.7636,35.8217,27814.0
2022-08-31 11:40:00,36.94,36.99,36.93,36.97,42578.0,35.8217,35.8702,35.812,35.8508,42578.0
2022-08-31 11:50:00,36.98,37.07,36.98,37.06,26400.0,35.8605,35.9478,35.8605,35.9381,26400.0
2022-08-31 12:00:00,37.06,37.07,37.02,37.04,16776.0,35.9381,35.9478,35.8993,35.9187,16776.0
2022-08-31 12:10:00,37.03,37.08,37.01,37.06,14114.0,35.909,35.9575,35.8896,35.9381,14114.0
2022-08-31 12:20:00,37.06,37.06,36.99,37.01,13914.0,35.9381,35.9381,35.8702,35.8896,13914.0
2022-08-31 12:30:00,37.02,37.02,36.93,36.94,12256.0,35.8993,35.8993,35.812,35.8217,12256.0
2022-08-31 12:40:00,36.95,36.96,36.9,36.96,9798.0,35.8314,35.8411,35.783,35.8411,9798.0
2022-08-31 12:50:00,36.95,36.95,36.9,36.93,10486.0,35.8314,35.8314,35.783,35.812,10486.0
2022-08-31 13:00:00,36.93,36.96,36.9,36.96,9434.0,35.812,35.8411,35.783,35.8411,9434.0
2022-08-31 13:10:00,36.97,36.99,36.93,36.94,10370.0,35.8508,35.8702,35.812,35.8217,10370.0
2022-08-31 13:20:00,36.93,36.93,36.85,36.88,12774.0,35.812,35.812,35.7345,35.7636,12774.0
2022-08-31 13:30:00,36.88,36.9,36.82,36.82,9516.0,35.7636,35.783,35.7054,35.7054,9516.0
2022-08-31 13:40:00,36.82,36.85,36.81,36.83,10588.0,35.7054,35.7345,35.6957,35.7151,10588.0
2022-08-31 13:50:00,36.84,36.91,36.84,36.89,14256.0,35.7248,35.7927,35.7248,35.7733,14256.0
2022-08-31 14:00:00,36.88,36.95,36.85,36.93,13028.0,35.7636,35.8314,35.7345,35.812,13028.0
2022-08-31 14:10:00,36.94,36.95,36.91,36.92,19190.0,35.8217,35.8314,35.7927,35.8024,19190.0
2022-08-31 14:20:00,36.92,36.92,36.86,36.9,13138.0,35.8024,35.8024,35.7442,35.783,13138.0
2022-08-31 14:30:00,36.89,36.9,36.81,36.82,14418.0,35.7733,35.783,35.6957,35.7054,14418.0
2022-08-31 14:40:00,36.83,36.84,36.77,36.82,32962.0,35.7151,35.7248,35.6569,35.7054,32962.0
2022-08-31 14:50:00,36.81,36.83,36.79,36.82,25740.0,35.6957,35.7151,35.6763,35.7054,25740.0
2022-08-31 15:00:00,36.83,36.92,36.8,36.9,27320.0,35.7151,35.8024,35.686,35.783,27320.0
2022-08-31 15:10:00,36.91,37.03,36.91,37.01,26416.0,35.7927,35.909,35.7927,35.8896,26416.0
2022-08-31 15:20:00,36.99,36.99,36.91,36.94,22126.0,35.8702,35.8702,35.7927,35.8217,22126.0
2022-08-31 15:30:00,36.93,36.97,36.88,36.97,42386.0,35.812,35.8508,35.7636,35.8508,42386.0
2022-08-31 15:40:00,36.97,37.04,36.95,36.98,70844.0,35.8508,35.9187,35.8314,35.8605,70844.0
2022-08-31 15:50:00,36.99,36.99,36.74,36.77,324824.0,35.8702,35.8702,35.6278,35.6569,324824.0
2022-09-01 09:30:00,36.6,36.6,36.38,36.42,64372.0,35.492,35.492,35.2787,35.3175,64372.0
2022-09-01 09:40:00,36.42,36.51,36.31,36.32,35596.0,35.3175,35.4048,35.2108,35.2205,35596.0
2022-09-01 09:50:00,36.33,36.36,36.27,36.34,44342.0,35.2302,35.2593,35.172,35.2399,44342.0
2022-09-01 10:00:00,36.36,36.41,36.25,36.27,40566.0,35.2593,35.3078,35.1526,35.172,40566.0
2022-09-01 10:10:00,36.24,36.27,36.21,36.26,24244.0,35.1429,35.172,35.1138,35.1623,24244.0
2022-09-01 10:20:00,36.25,36.41,36.24,36.38,93876.0,35.1526,35.3078,35.1429,35.2787,93876.0
2022-09-01 10:30:00,36.39,36.41,36.27,36.28,32902.0,35.2884,35.3078,35.172,35.1817,32902.0
2022-09-01 10:40:00,36.27,36.3,36.18,36.19,29014.0,35.172,35.2011,35.0848,35.0945,29014.0
2022-09-01 10:50:00,36.2,36.25,36.2,36.2,21220.0,35.1041,35.1526,35.1041,35.1041,21220.0
2022-09-01 11:00:00,36.2,36.26,36.13,36.23,34450.0,35.1041,35.1623,35.0363,35.1332,34450.0
2022-09-01 11:10:00,36.24,36.31,36.24,36.26,61352.0,35.1429,35.2108,35.1429,35.1623,61352.0
2022-09-01 11:20:00,36.26,36.26,36.18,36.19,12288.0,35.1623,35.1623,35.0848,35.0945,12288.0
2022-09-01 11:30:00,36.2,36.33,36.18,36.27,118048.0,35.1041,35.2302,35.0848,35.172,118048.0
2022-09-01 11:40:00,36.28,36.3,36.24,36.29,18828.0,35.1817,35.2011,35.1429,35.1914,18828.0
2022-09-01 11:50:00,36.29,36.32,36.23,36.26,17088.0,35.1914,35.2205,35.1332,35.1623,17088.0
2022-09-01 12:00:00,36.27,36.3,36.24,36.3,21694.0,35.172,35.2011,35.1429,35.2011,21694.0
2022-09-01 12:10:00,36.28,36.33,36.27,36.29,20360.0,35.1817,35.2302,35.172,35.1914,20360.0
2022-09-01 12:20:00,36.28,36.29,36.22,36.24,22954.0,35.1817,35.1914,35.1235,35.1429,22954.0
2022-09-01 12:30:00,36.22,36.24,36.16,36.17,23808.0,35.1235,35.1429,35.0654,35.0751,23808.0
2022-09-01 12:40:00,36.16,36.2,36.15,36.19,36604.0,35.0654,35.1041,35.0557,35.0945,36604.0
2022-09-01 12:50:00,36.19,36.19,36.12,36.16,26490.0,35.0945,35.0945,35.0266,35.0654,26490.0
2022-09-01 13:00:00,36.15,36.28,36.15,36.27,27148.0,35.0557,35.1817,35.0557,35.172,27148.0
2022-09-01 13:10:00,36.27,36.33,36.25,36.29,17368.0,35.172,35.2302,35.1526,35.1914,17368.0
2022-09-01 13:20:00,36.29,36.41,36.29,36.4,41892.0,35.1914,35.3078,35.1914,35.2981,41892.0
2022-09-01 13:30:00,36.4,36.42,36.36,36.4,16618.0,35.2981,35.3175,35.2593,35.2981,16618.0
2022-09-01 13:40:00,36.4,36.41,36.33,36.34,13756.0,35.2981,35.3078,35.2302,35.2399,13756.0
2022-09-01 13:50:00,36.35,36.35,36.32,36.33,19808.0,35.2496,35.2496,35.2205,35.2302,19808.0
2022-09-01 14:00:00,36.34,36.39,36.31,36.34,27636.0,35.2399,35.2884,35.2108,35.2399,27636.0
2022-09-01 14:10:00,36.35,36.38,36.31,36.38,12376.0,35.2496,35.2787,35.2108,35.2787,12376.0
2022-09-01 14:20:00,36.39,36.53,36.39,36.52,48284.0,35.2884,35.4242,35.2884,35.4145,48284.0
2022-09-01 14:30:00,36.52,36.6,36.51,36.54,37650.0,35.4145,35.492,35.4048,35.4339,37650.0
2022-09-01 14:40:00,36.54,36.59,36.51,36.52,33112.0,35.4339,35.4823,35.4048,35.4145,33112.0
2022-09-01 14:50:00,36.52,36.62,36.51,36.6,33350.0,35.4145,35.5114,35.4048,35.492,33350.0
2022-09-01 15:00:00,36.6,36.68,36.58,36.67,29544.0,35.492,35.5696,35.4726,35.5599,29544.0
2022-09-01 15:10:00,36.66,36.69,36.62,36.62,27676.0,35.5502,35.5793,35.5114,35.5114,27676.0
2022-09-01 15:20:00,36.62,36.64,36.56,36.58,34002.0,35.5114,35.5308,35.4533,35.4726,34002.0
2022-09-01 15:30:00,36.57,36.62,36.53,36.6,40146.0,35.4629,35.5114,35.4242,35.492,40146.0
2022-09-01 15:40:00,36.6,36.62,36.55,36.55,92956.0,35.492,35.5114,35.4436,35.4436,92956.0
2022-09-01 15:50:00,36.55,36.76,36.55,36.73,343882.0,35.4436,35.6472,35.4436,35.6181,343882.0
2022-09-02 09:30:00,37.32,37.46,36.95,37.0,118998.0,36.1902,36.326,35.8314,35.8799,118998.0
2022-09-02 09:40:00,36.97,37.05,36.92,36.97,16848.0,35.8508,35.9284,35.8024,35.8508,16848.0
2022-09-02 09:50:00,36.98,37.02,36.91,36.92,22758.0,35.8605,35.8993,35.7927,35.8024,22758.0
2022-09-02 10:00:00,36.92,36.94,36.82,36.92,24202.0,35.8024,35.8217,35.7054,35.8024,24202.0
2022-09-02 10:10:00,36.92,37.1,36.92,37.07,16092.0,35.8024,35.9769,35.8024,35.9478,16092.0
2022-09-02 10:20:00,37.07,37.16,37.05,37.16,23608.0,35.9478,36.0351,35.9284,36.0351,23608.0
2022-09-02 10:30:00,37.16,37.32,37.16,37.3,19952.0,36.0351,36.1902,36.0351,36.1708,19952.0
2022-09-02 10:40:00,37.3,37.31,37.26,37.26,16408.0,36.1708,36.1805,36.1321,36.1321,16408.0
2022-09-02 10:50:00,37.26,37.27,37.13,37.17,24710.0,36.1321,36.1418,36.006,36.0448,24710.0
2022-09-02 11:00:00,37.17,37.3,37.17,37.25,36160.0,36.0448,36.1708,36.0448,36.1224,36160.0
2022-09-02 11:10:00,37.24,37.28,37.22,37.27,18772.0,36.1127,36.1515,36.0933,36.1418,18772.0
2022-09-02 11:20:00,37.27,37.28,37.2,37.22,33490.0,36.1418,36.1515,36.0739,36.0933,33490.0
2022-09-02 11:30:00,37.24,37.3,37.24,37.27,14092.0,36.1127,36.1708,36.1127,36.1418,14092.0
2022-09-02 11:40:00,37.27,37.27,37.19,37.24,14108.0,36.1418,36.1418,36.0642,36.1127,14108.0
2022-09-02 11:50:00,37.25,37.28,37.24,37.24,14598.0,36.1224,36.1515,36.1127,36.1127,14598.0
2022-09-02 12:00:00,37.26,37.29,37.23,37.24,27188.0,36.1321,36.1612,36.103,36.1127,27188.0
2022-09-02 12:10:00,37.24,37.24,37.13,37.15,15746.0,36.1127,36.1127,36.006,36.0254,15746.0
2022-09-02 12:20:00,37.13,37.14,36.97,36.98,24956.0,36.006,36.0157,35.8508,35.8605,24956.0
2022-09-02 12:30:00,36.98,36.99,36.89,36.93,21380.0,35.8605,35.8702,35.7733,35.812,21380.0
2022-09-02 12:40:00,36.93,36.93,36.83,36.86,24764.0,35.812,35.812,35.7151,35.7442,24764.0
2022-09-02 12:50:00,36.83,36.84,36.74,36.8,20430.0,35.7151,35.7248,35.6278,35.686,20430.0
2022-09-02 13:00:00,36.8,36.8,36.59,36.62,35542.0,35.686,35.686,35.4823,35.5114,35542.0
2022-09-02 13:10:00,36.6,36.65,36.56,36.63,27594.0,35.492,35.5405,35.4533,35.5211,27594.0
2022-09-02 13:20:00,36.62,36.62,36.42,36.44,29322.0,35.5114,35.5114,35.3175,35.3369,29322.0
2022-09-02 13:30:00,36.44,36.47,36.42,36.42,21234.0,35.3369,35.366,35.3175,35.3175,21234.0
2022-09-02 13:40:00,36.41,36.5,36.38,36.38,28888.0,35.3078,35.3951,35.2787,35.2787,28888.0
2022-09-02 13:50:00,36.38,36.38,36.32,36.33,19780.0,35.2787,35.2787,35.2205,35.2302,19780.0
2022-09-02 14:00:00,36.33,36.38,36.32,36.38,22028.0,35.2302,35.2787,35.2205,35.2787,22028.0
2022-09-02 14:10:00,36.35,36.4,36.33,36.35,19394.0,35.2496,35.2981,35.2302,35.2496,19394.0
2022-09-02 14:20:00,36.35,36.43,36.33,36.43,18262.0,35.2496,35.3272,35.2302,35.3272,18262.0
2022-09-02 14:30:00,36.4,36.48,36.38,36.48,18096.0,35.2981,35.3757,35.2787,35.3757,18096.0
2022-09-02 14:40:00,36.48,36.48,36.43,36.47,16160.0,35.3757,35.3757,35.3272,35.366,16160.0
2022-09-02 14:50:00,36.46,36.47,36.34,36.35,17104.0,35.3563,35.366,35.2399,35.2496,17104.0
2022-09-02 15:00:00,36.34,36.45,36.34,36.41,26106.0,35.2399,35.3466,35.2399,35.3078,26106.0
2022-09-02 15:10:00,36.41,36.43,36.35,36.37,25872.0,35.3078,35.3272,35.2496,35.269,25872.0
2022-09-02 15:20:00,36.38,36.41,36.24,36.31,31046.0,35.2787,35.3078,35.1429,35.2108,31046.0
2022-09-02 15:30:00,36.3,36.3,36.13,36.16,47700.0,35.2011,35.2011,35.0363,35.0654,47700.0
2022-09-02 15:40:00,36.15,36.19,36.1,36.18,86486.0,35.0557,35.0945,35.0072,35.0848,86486.0
2022-09-02 15:50:00,36.17,36.31,36.17,36.3,238548.0,35.0751,35.2108,35.0751,35.2011,238548.0
2022-09-06 09:30:00,36.41,36.49,36.29,36.31,117962.0,35.3078,35.3854,35.1914,35.2108,117962.0
2022-09-06 09:40:00,36.32,36.42,36.3,36.33,46840.0,35.2205,35.3175,35.2011,35.2302,46840.0
2022-09-06 09:50:00,36.33,36.38,36.27,36.38,78946.0,35.2302,35.2787,35.172,35.2787,78946.0
2022-09-06 10:00:00,36.33,36.34,36.08,36.1,73908.0,35.2302,35.2399,34.9878,35.0072,73908.0
2022-09-06 10:10:00,36.1,36.14,36.05,36.09,48282.0,35.0072,35.046,34.9587,34.9975,48282.0
2022-09-06 10:20:00,36.09,36.27,36.06,36.26,32776.0,34.9975,35.172,34.9684,35.1623,32776.0
2022-09-06 10:30:00,36.25,36.27,36.17,36.27,56642.0,35.1526,35.172,35.0751,35.172,56642.0
2022-09-06 10:40:00,36.27,36.41,36.27,36.37,60008.0,35.172,35.3078,35.172,35.269,60008.0
2022-09-06 10:50:00,36.35,36.52,36.35,36.51,74218.0,35.2496,35.4145,35.2496,35.4048,74218.0
2022-09-06 11:00:00,36.48,36.6,36.47,36.54,36840.0,35.3757,35.492,35.366,35.4339,36840.0
2022-09-06 11:10:00,36.55,36.55,36.46,36.46,46912.0,35.4436,35.4436,35.3563,35.3563,46912.0
2022-09-06 11:20:00,36.46,36.56,36.44,36.45,33456.0,35.3563,35.4533,35.3369,35.3466,33456.0
2022-09-06 11:30:00,36.46,36.6,36.46,36.55,28480.0,35.3563,35.492,35.3563,35.4436,28480.0
2022-09-06 11:40:00,36.55,36.68,36.55,36.62,26916.0,35.4436,35.5696,35.4436,35.5114,26916.0
2022-09-06 11:50:00,36.61,36.7,36.6,36.67,45422.0,35.5017,35.589,35.492,35.5599,45422.0
2022-09-06 12:00:00,36.66,36.68,36.49,36.5,38556.0,35.5502,35.5696,35.3854,35.3951,38556.0
2022-09-06 12:10:00,36.51,36.52,36.38,36.41,25638.0,35.4048,35.4145,35.2787,35.3078,25638.0
2022-09-06 12:20:00,36.39,36.41,36.32,36.37,16506.0,35.2884,35.3078,35.2205,35.269,16506.0
2022-09-06 12:30:00,36.37,36.42,36.34,36.37,18196.0,35.269,35.3175,35.2399,35.269,18196.0
2022-09-06 12:40:00,36.37,36.48,36.33,36.45,22570.0,35.269,35.3757,35.2302,35.3466,22570.0
2022-09-06 12:50:00,36.46,36.49,36.41,36.44,19302.0,35.3563,35.3854,35.3078,35.3369,19302.0
2022-09-06 13:00:00,36.45,36.45,36.23,36.23,18598.0,35.3466,35.3466,35.1332,35.1332,18598.0
2022-09-06 13:10:00,36.24,36.26,36.18,36.23,29626.0,35.1429,35.1623,35.0848,35.1332,29626.0
2022-09-06 13:20:00,36.23,36.24,36.21,36.21,14618.0,35.1332,35.1429,35.1138,35.1138,14618.0
2022-09-06 13:30:00,36.2,36.3,36.2,36.29,17000.0,35.1041,35.2011,35.1041,35.1914,17000.0
2022-09-06 13:40:00,36.29,36.29,36.22,36.22,26262.0,35.1914,35.1914,35.1235,35.1235,26262.0
2022-09-06 13:50:00,36.21,36.31,36.19,36.31,28860.0,35.1138,35.2108,35.0945,35.2108,28860.0
2022-09-06 14:00:00,36.3,36.35,36.28,36.32,24334.0,35.2011,35.2496,35.1817,35.2205,24334.0
2022-09-06 14:10:00,36.32,36.45,36.32,36.45,75386.0,35.2205,35.3466,35.2205,35.3466,75386.0
2022-09-06 14:20:00,36.46,36.48,36.38,36.4,48550.0,35.3563,35.3757,35.2787,35.2981,48550.0
2022-09-06 14:30:00,36.4,36.44,36.31,36.42,92584.0,35.2981,35.3369,35.2108,35.3175,92584.0
2022-09-06 14:40:00,36.4,36.41,36.35,36.41,38700.0,35.2981,35.3078,35.2496,35.3078,38700.0
2022-09-06 14:50:00,36.41,36.45,36.35,36.38,61892.0,35.3078,35.3466,35.2496,35.2787,61892.0
2022-09-06 15:00:00,36.38,36.44,36.35,36.44,35648.0,35.2787,35.3369,35.2496,35.3369,35648.0
2022-09-06 15:10:00,36.43,36.49,36.42,36.45,31918.0,35.3272,35.3854,35.3175,35.3466,31918.0
2022-09-06 15:20:00,36.44,36.49,36.39,36.44,83310.0,35.3369,35.3854,35.2884,35.3369,83310.0
2022-09-06 15:30:00,36.41,36.41,36.29,36.34,39998.0,35.3078,35.3078,35.1914,35.2399,39998.0
2022-09-06 15:40:00,36.35,36.46,36.35,36.46,103592.0,35.2496,35.3563,35.2496,35.3563,103592.0
2022-09-06 15:50:00,36.46,36.48,36.35,36.42,343598.0,35.3563,35.3757,35.2496,35.3175,343598.0
2022-09-07 09:30:00,36.51,36.68,36.45,36.68,65568.0,35.4048,35.5696,35.3466,35.5696,65568.0
2022-09-07 09:40:00,36.67,36.71,36.6,36.67,29576.0,35.5599,35.5987,35.492,35.5599,29576.0
2022-09-07 09:50:00,36.66,36.66,36.57,36.62,23918.0,35.5502,35.5502,35.4629,35.5114,23918.0
2022-09-07 10:00:00,36.61,36.67,36.55,36.61,20348.0,35.5017,35.5599,35.4436,35.5017,20348.0
2022-09-07 10:10:00,36.62,36.62,36.51,36.6,19980.0,35.5114,35.5114,35.4048,35.492,19980.0
2022-09-07 10:20:00,36.62,36.71,36.58,36.71,24512.0,35.5114,35.5987,35.4726,35.5987,24512.0
2022-09-07 10:30:00,36.72,36.79,36.71,36.74,24446.0,35.6084,35.6763,35.5987,35.6278,24446.0
2022-09-07 10:40:00,36.75,36.77,36.68,36.73,22696.0,35.6375,35.6569,35.5696,35.6181,22696.0
2022-09-07 10:50:00,36.74,36.79,36.72,36.76,21746.0,35.6278,35.6763,35.6084,35.6472,21746.0
2022-09-07 11:00:00,36.76,36.82,36.73,36.81,32140.0,35.6472,35.7054,35.6181,35.6957,32140.0
2022-09-07 11:10:00,36.82,36.88,36.82,36.84,33540.0,35.7054,35.7636,35.7054,35.7248,33540.0
2022-09-07 11:20:00,36.85,36.89,36.84,36.84,23108.0,35.7345,35.7733,35.7248,35.7248,23108.0
2022-09-07 11:30:00,36.83,36.88,36.83,36.85,24280.0,35.7151,35.7636,35.7151,35.7345,24280.0
2022-09-07 11:40:00,36.85,36.88,36.82,36.85,25210.0,35.7345,35.7636,35.7054,35.7345,25210.0
2022-09-07 11:50:00,36.87,36.92,36.84,36.87,22846.0,35.7539,35.8024,35.7248,35.7539,22846.0
2022-09-07 12:00:00,36.88,36.89,36.83,36.87,23380.0,35.7636,35.7733,35.7151,35.7539,23380.0
2022-09-07 12:10:00,36.88,36.88,36.8,36.81,21996.0,35.7636,35.7636,35.686,35.6957,21996.0
2022-09-07 12:20:00,36.81,36.84,36.77,36.82,51600.0,35.6957,35.7248,35.6569,35.7054,51600.0
2022-09-07 12:30:00,36.81,36.91,36.79,36.9,31424.0,35.6957,35.7927,35.6763,35.783,31424.0
2022-09-07 12:40:00,36.89,36.99,36.89,36.97,18738.0,35.7733,35.8702,35.7733,35.8508,18738.0
2022-09-07 12:50:00,36.98,36.98,36.92,36.97,16446.0,35.8605,35.8605,35.8024,35.8508,16446.0
2022-09-07 13:00:00,36.96,37.04,36.95,37.02,31860.0,35.8411,35.9187,35.8314,35.8993,31860.0
2022-09-07 13:10:00,37.02,37.03,36.99,36.99,17048.0,35.8993,35.909,35.8702,35.8702,17048.0
2022-09-07 13:20:00,36.97,37.01,36.94,36.95,16794.0,35.8508,35.8896,35.8217,35.8314,16794.0
2022-09-07 13:30:00,36.96,37.06,36.94,37.06,21308.0,35.8411,35.9381,35.8217,35.9381,21308.0
2022-09-07 13:40:00,37.06,37.12,37.04,37.1,29772.0,35.9381,35.9963,35.9187,35.9769,29772.0
2022-09-07 13:50:00,37.1,37.1,37.05,37.05,31298.0,35.9769,35.9769,35.9284,35.9284,31298.0
2022-09-07 14:00:00,37.07,37.17,37.06,37.12,30914.0,35.9478,36.0448,35.9381,35.9963,30914.0
2022-09-07 14:10:00,37.12,37.13,37.05,37.05,20904.0,35.9963,36.006,35.9284,35.9284,20904.0
2022-09-07 14:20:00,37.06,37.12,37.02,37.12,33228.0,35.9381,35.9963,35.8993,35.9963,33228.0
2022-09-07 14:30:00,37.12,37.15,37.1,37.12,35066.0,35.9963,36.0254,35.9769,35.9963,35066.0
2022-09-07 14:40:00,37.12,37.15,37.1,37.13,38278.0,35.9963,36.0254,35.9769,36.006,38278.0
2022-09-07 14:50:00,37.13,37.15,37.07,37.12,46306.0,36.006,36.0254,35.9478,35.9963,46306.0
2022-09-07 15:00:00,37.12,37.16,37.11,37.16,37988.0,35.9963,36.0351,35.9866,36.0351,37988.0
2022-09-07 15:10:00,37.16,37.23,37.15,37.18,34652.0,36.0351,36.103,36.0254,36.0545,34652.0
2022-09-07 15:20:00,37.17,37.21,37.16,37.21,46228.0,36.0448,36.0836,36.0351,36.0836,46228.0
2022-09-07 15:30:00,37.21,37.21,37.13,37.13,66220.0,36.0836,36.0836,36.006,36.006,66220.0
2022-09-07 15:40:00,37.14,37.24,37.11,37.21,108962.0,36.0157,36.1127,35.9866,36.0836,108962.0
2022-09-07 15:50:00,37.2,37.2,37.05,37.13,341122.0,36.0739,36.0739,35.9284,36.006,341122.0
2022-09-08 09:30:00,36.92,36.99,36.74,36.8,61756.0,35.8024,35.8702,35.6278,35.686,61756.0
2022-09-08 09:40:00,36.79,36.96,36.73,36.95,38354.0,35.6763,35.8411,35.6181,35.8314,38354.0
2022-09-08 09:50:00,36.94,37.02,36.9,36.98,25292.0,35.8217,35.8993,35.783,35.8605,25292.0
2022-09-08 10:00:00,36.99,37.04,36.9,37.0,19130.0,35.8702,35.9187,35.783,35.8799,19130.0
2022-09-08 10:10:00,37.01,37.12,36.95,37.1,15852.0,35.8896,35.9963,35.8314,35.9769,15852.0
2022-09-08 10:20:00,37.12,37.15,37.04,37.1,15238.0,35.9963,36.0254,35.9187,35.9769,15238.0
2022-09-08 10:30:00,37.09,37.23,37.06,37.22,27584.0,35.9672,36.103,35.9381,36.0933,27584.0
2022-09-08 10:40:00,37.22,37.27,37.19,37.26,26594.0,36.0933,36.1418,36.0642,36.1321,26594.0
2022-09-08 10:50:00,37.25,37.35,37.23,37.34,32868.0,36.1224,36.2193,36.103,36.2096,32868.0
2022-09-08 11:00:00,37.35,37.44,37.34,37.38,25340.0,36.2193,36.3066,36.2096,36.2484,25340.0
2022-09-08 11:10:00,37.39,37.41,37.34,37.39,21050.0,36.2581,36.2775,36.2096,36.2581,21050.0
2022-09-08 11:20:00,37.38,37.41,37.35,37.38,15278.0,36.2484,36.2775,36.2193,36.2484,15278.0
2022-09-08 11:30:00,37.38,37.4,37.34,37.34,18972.0,36.2484,36.2678,36.2096,36.2096,18972.0
2022-09-08 11:40:00,37.33,37.39,37.31,37.35,42444.0,36.1999,36.2581,36.1805,36.2193,42444.0
2022-09-08 11:50:00,37.35,37.38,37.33,37.35,8372.0,36.2193,36.2484,36.1999,36.2193,8372.0
2022-09-08 12:00:00,37.36,37.36,37.02,37.08,20500.0,36.229,36.229,35.8993,35.9575,20500.0
2022-09-08 12:10:00,37.07,37.11,37.01,37.09,31552.0,35.9478,35.9866,35.8896,35.9672,31552.0
2022-09-08 12:20:00,37.06,37.1,37.0,37.06,12498.0,35.9381,35.9769,35.8799,35.9381,12498.0
2022-09-08 12:30:00,37.04,37.16,37.04,37.13,9606.0,35.9187,36.0351,35.9187,36.006,9606.0
2022-09-08 12:40:00,37.12,37.23,37.1,37.21,12728.0,35.9963,36.103,35.9769,36.0836,12728.0
2022-09-08 12:50:00,37.21,37.25,37.18,37.21,10844.0,36.0836,36.1224,36.0545,36.0836,10844.0
2022-09-08 13:00:00,37.2,37.23,37.12,37.16,9800.0,36.0739,36.103,35.9963,36.0351,9800.0
2022-09-08 13:10:00,37.18,37.32,37.18,37.3,20916.0,36.0545,36.1902,36.0545,36.1708,20916.0
2022-09-08 13:20:00,37.31,37.34,37.28,37.31,11086.0,36.1805,36.2096,36.1515,36.1805,11086.0
2022-09-08 13:30:00,37.3,37.38,37.26,37.34,17088.0,36.1708,36.2484,36.1321,36.2096,17088.0
2022-09-08 13:40:00,37.34,37.38,37.33,37.38,10804.0,36.2096,36.2484,36.1999,36.2484,10804.0
2022-09-08 13:50:00,37.37,37.38,37.26,37.32,29814.0,36.2387,36.2484,36.1321,36.1902,29814.0
2022-09-08 14:00:00,37.32,37.38,37.29,37.33,30228.0,36.1902,36.2484,36.1612,36.1999,30228.0
2022-09-08 14:10:00,37.37,37.38,37.33,37.36,17448.0,36.2387,36.2484,36.1999,36.229,17448.0
2022-09-08 14:20:00,37.35,37.37,37.33,37.34,11404.0,36.2193,36.2387,36.1999,36.2096,11404.0
2022-09-08 14:30:00,37.35,37.45,37.35,37.44,12616.0,36.2193,36.3163,36.2193,36.3066,12616.0
2022-09-08 14:40:00,37.43,37.44,37.3,37.33,21588.0,36.2969,36.3066,36.1708,36.1999,21588.0
2022-09-08 14:50:00,37.33,37.36,37.3,37.33,18702.0,36.1999,36.229,36.1708,36.1999,18702.0
2022-09-08 15:00:00,37.34,37.36,37.26,37.31,16228.0,36.2096,36.229,36.1321,36.1805,16228.0
2022-09-08 15:10:00,37.3,37.39,37.29,37.38,18628.0,36.1708,36.2581,36.1612,36.2484,18628.0
2022-09-08 15:20:00,37.39,37.43,37.38,37.4,23392.0,36.2581,36.2969,36.2484,36.2678,23392.0
2022-09-08 15:30:00,37.39,37.43,37.35,37.37,36898.0,36.2581,36.2969,36.2193,36.2387,36898.0
2022-09-08 15:40:00,37.38,37.38,37.28,37.31,41152.0,36.2484,36.2484,36.1515,36.1805,41152.0
2022-09-08 15:50:00,37.31,37.46,37.31,37.44,166484.0,36.1805,36.326,36.1805,36.3066,166484.0
2022-09-09 09:30:00,37.69,37.85,37.57,37.77,83814.0,36.549,36.7042,36.4327,36.6266,83814.0
2022-09-09 09:40:00,37.77,37.79,37.65,37.69,47798.0,36.6266,36.646,36.5103,36.549,47798.0
2022-09-09 09:50:00,37.7,37.74,37.65,37.74,34426.0,36.5587,36.5975,36.5103,36.5975,34426.0
2022-09-09 10:00:00,37.73,37.92,37.72,37.89,26154.0,36.5878,36.7721,36.5781,36.743,26154.0
2022-09-09 10:10:00,37.9,37.95,37.84,37.87,27132.0,36.7527,36.8012,36.6945,36.7236,27132.0
2022-09-09 10:20:00,37.87,37.92,37.83,37.91,31724.0,36.7236,36.7721,36.6848,36.7624,31724.0
2022-09-09 10:30:00,37.91,37.92,37.87,37.91,27430.0,36.7624,36.7721,36.7236,36.7624,27430.0
2022-09-09 10:40:00,37.91,37.98,37.91,37.94,25998.0,36.7624,36.8303,36.7624,36.7915,25998.0
2022-09-09 10:50:00,37.94,37.96,37.88,37.94,22944.0,36.7915,36.8109,36.7333,36.7915,22944.0
2022-09-09 11:00:00,37.93,37.95,37.85,37.85,28306.0,36.7818,36.8012,36.7042,36.7042,28306.0
2022-09-09 11:10:00,37.86,37.9,37.84,37.84,22458.0,36.7139,36.7527,36.6945,36.6945,22458.0
2022-09-09 11:20:00,37.84,37.88,37.81,37.86,21202.0,36.6945,36.7333,36.6654,36.7139,21202.0
2022-09-09 11:30:00,37.85,37.88,37.83,37.88,10764.0,36.7042,36.7333,36.6848,36.7333,10764.0
2022-09-09 11:40:00,37.9,37.92,37.85,37.85,14060.0,36.7527,36.7721,36.7042,36.7042,14060.0
2022-09-09 11:50:00,37.85,37.87,37.81,37.87,18034.0,36.7042,36.7236,36.6654,36.7236,18034.0
2022-09-09 12:00:00,37.86,37.88,37.75,37.77,49714.0,36.7139,36.7333,36.6072,36.6266,49714.0
2022-09-09 12:10:00,37.77,37.8,37.73,37.76,21814.0,36.6266,36.6557,36.5878,36.6169,21814.0
2022-09-09 12:20:00,37.76,37.76,37.68,37.71,14612.0,36.6169,36.6169,36.5393,36.5684,14612.0
2022-09-09 12:30:00,37.72,37.76,37.71,37.74,17914.0,36.5781,36.6169,36.5684,36.5975,17914.0
2022-09-09 12:40:00,37.74,37.79,37.71,37.79,22706.0,36.5975,36.646,36.5684,36.646,22706.0
2022-09-09 12:50:00,37.79,37.83,37.78,37.83,29764.0,36.646,36.6848,36.6363,36.6848,29764.0
2022-09-09 13:00:00,37.83,37.89,37.79,37.89,36066.0,36.6848,36.743,36.646,36.743,36066.0
2022-09-09 13:10:00,37.89,37.98,37.89,37.93,73338.0,36.743,36.8303,36.743,36.7818,73338.0
2022-09-09 13:20:00,37.92,37.95,37.9,37.9,13064.0,36.7721,36.8012,36.7527,36.7527,13064.0
2022-09-09 13:30:00,37.9,37.94,37.9,37.93,18858.0,36.7527,36.7915,36.7527,36.7818,18858.0
2022-09-09 13:40:00,37.93,37.93,37.88,37.93,36550.0,36.7818,36.7818,36.7333,36.7818,36550.0
2022-09-09 13:50:00,37.93,37.93,37.9,37.92,15022.0,36.7818,36.7818,36.7527,36.7721,15022.0
2022-09-09 14:00:00,37.93,37.93,37.87,37.88,22872.0,36.7818,36.7818,36.7236,36.7333,22872.0
2022-09-09 14:10:00,37.87,37.96,37.87,37.94,16090.0,36.7236,36.8109,36.7236,36.7915,16090.0
2022-09-09 14:20:00,37.95,37.97,37.94,37.95,12564.0,36.8012,36.8206,36.7915,36.8012,12564.0
2022-09-09 14:30:00,37.94,37.95,37.87,37.92,31506.0,36.7915,36.8012,36.7236,36.7721,31506.0
2022-09-09 14:40:00,37.91,37.95,37.91,37.94,66004.0,36.7624,36.8012,36.7624,36.7915,66004.0
2022-09-09 14:50:00,37.94,37.96,37.89,37.95,19952.0,36.7915,36.8109,36.743,36.8012,19952.0
2022-09-09 15:00:00,37.94,38.04,37.93,38.04,56424.0,36.7915,36.8884,36.7818,36.8884,56424.0
2022-09-09 15:10:00,38.04,38.12,38.03,38.12,68960.0,36.8884,36.966,36.8788,36.966,68960.0
2022-09-09 15:20:00,38.12,38.13,38.07,38.08,76940.0,36.966,36.9757,36.9175,36.9272,76940.0
2022-09-09 15:30:00,38.08,38.09,38.05,38.07,46998.0,36.9272,36.9369,36.8981,36.9175,46998.0
2022-09-09 15:40:00,38.07,38.14,38.06,38.08,121820.0,36.9175,36.9854,36.9078,36.9272,121820.0
2022-09-09 15:50:00,38.08,38.08,37.95,37.95,241050.0,36.9272,36.9272,36.8012,36.8012,241050.0
2022-09-12 09:30:00,38.09,38.13,37.84,37.86,104776.0,36.9369,36.9757,36.6945,36.7139,104776.0
2022-09-12 09:40:00,37.87,38.04,37.87,37.98,52612.0,36.7236,36.8884,36.7236,36.8303,52612.0
2022-09-12 09:50:00,37.96,38.11,37.96,38.1,65604.0,36.8109,36.9563,36.8109,36.9466,65604.0
2022-09-12 10:00:00,38.1,38.11,38.04,38.05,111562.0,36.9466,36.9563,36.8884,36.8981,111562.0
2022-09-12 10:10:00,38.05,38.17,38.02,38.17,130392.0,36.8981,37.0145,36.8691,37.0145,130392.0
2022-09-12 10:20:00,38.17,38.2,38.12,38.13,73510.0,37.0145,37.0436,36.966,36.9757,73510.0
2022-09-12 10:30:00,38.13,38.15,38.08,38.13,44274.0,36.9757,36.9951,36.9272,36.9757,44274.0
2022-09-12 10:40:00,38.12,38.15,38.1,38.13,88652.0,36.966,36.9951,36.9466,36.9757,88652.0
2022-09-12 10:50:00,38.13,38.15,38.0,38.01,45662.0,36.9757,36.9951,36.8497,36.8594,45662.0
2022-09-12 11:00:00,38.01,38.04,37.97,38.02,52916.0,36.8594,36.8884,36.8206,36.8691,52916.0
2022-09-12 11:10:00,38.02,38.04,37.97,38.02,33098.0,36.8691,36.8884,36.8206,36.8691,33098.0
2022-09-12 11:20:00,38.03,38.11,38.02,38.11,25498.0,36.8788,36.9563,36.8691,36.9563,25498.0
2022-09-12 11:30:00,38.12,38.12,38.0,38.02,20034.0,36.966,36.966,36.8497,36.8691,20034.0
2022-09-12 11:40:00,38.02,38.06,37.98,37.99,31834.0,36.8691,36.9078,36.8303,36.84,31834.0
2022-09-12 11:50:00,37.99,38.0,37.85,37.85,45408.0,36.84,36.8497,36.7042,36.7042,45408.0
2022-09-12 12:00:00,37.85,37.91,37.83,37.83,41112.0,36.7042,36.7624,36.6848,36.6848,41112.0
2022-09-12 12:10:00,37.83,37.91,37.81,37.87,60992.0,36.6848,36.7624,36.6654,36.7236,60992.0
2022-09-12 12:20:00,37.87,37.92,37.85,37.88,52826.0,36.7236,36.7721,36.7042,36.7333,52826.0
2022-09-12 12:30:00,37.92,37.94,37.87,37.93,73444.0,36.7721,36.7915,36.7236,36.7818,73444.0
2022-09-12 12:40:00,37.93,37.96,37.91,37.92,45632.0,36.7818,36.8109,36.7624,36.7721,45632.0
2022-09-12 12:50:00,37.92,38.05,37.92,38.03,63216.0,36.7721,36.8981,36.7721,36.8788,63216.0
2022-09-12 13:00:00,38.04,38.08,37.99,38.07,67234.0,36.8884,36.9272,36.84,36.9175,67234.0
2022-09-12 13:10:00,38.07,38.1,38.06,38.07,22718.0,36.9175,36.9466,36.9078,36.9175,22718.0
2022-09-12 13:20:00,38.08,38.09,38.02,38.09,26808.0,36.9272,36.9369,36.8691,36.9369,26808.0
2022-09-12 13:30:00,38.09,38.09,38.04,38.08,45906.0,36.9369,36.9369,36.8884,36.9272,45906.0
2022-09-12 13:40:00,38.07,38.09,38.06,38.09,41326.0,36.9175,36.9369,36.9078,36.9369,41326.0
2022-09-12 13:50:00,38.09,38.14,38.09,38.11,35568.0,36.9369,36.9854,36.9369,36.9563,35568.0
2022-09-12 14:00:00,38.1,38.11,38.06,38.09,41880.0,36.9466,36.9563,36.9078,36.9369,41880.0
2022-09-12 14:10:00,38.09,38.12,38.01,38.04,51050.0,36.9369,36.966,36.8594,36.8884,51050.0
2022-09-12 14:20:00,38.04,38.07,37.99,38.01,58268.0,36.8884,36.9175,36.84,36.8594,58268.0
2022-09-12 14:30:00,38.0,38.03,37.96,38.01,37690.0,36.8497,36.8788,36.8109,36.8594,37690.0
2022-09-12 14:40:00,38.01,38.05,37.99,38.04,41730.0,36.8594,36.8981,36.84,36.8884,41730.0
2022-09-12 14:50:00,38.04,38.06,38.0,38.02,47726.0,36.8884,36.9078,36.8497,36.8691,47726.0
2022-09-12 15:00:00,38.04,38.15,38.02,38.13,46558.0,36.8884,36.9951,36.8691,36.9757,46558.0
2022-09-12 15:10:00,38.13,38.15,38.1,38.13,46804.0,36.9757,36.9951,36.9466,36.9757,46804.0
2022-09-12 15:20:00,38.13,38.15,38.07,38.07,63296.0,36.9757,36.9951,36.9175,36.9175,63296.0
2022-09-12 15:30:00,38.07,38.13,38.05,38.1,222592.0,36.9175,36.9757,36.8981,36.9466,222592.0
2022-09-12 15:40:00,38.1,38.19,38.09,38.15,111840.0,36.9466,37.0339,36.9369,36.9951,111840.0
2022-09-12 15:50:00,38.15,38.2,38.12,38.19,584708.0,36.9951,37.0436,36.966,37.0339,584708.0
2022-09-13 09:30:00,37.42,37.49,37.24,37.34,46354.0,36.2872,36.3551,36.1127,36.2096,46354.0
2022-09-13 09:40:00,37.34,37.46,37.27,37.43,57034.0,36.2096,36.326,36.1418,36.2969,57034.0
2022-09-13 09:50:00,37.48,37.51,37.4,37.44,78724.0,36.3454,36.3745,36.2678,36.3066,78724.0
2022-09-13 10:00:00,37.44,37.54,37.38,37.51,71736.0,36.3066,36.4036,36.2484,36.3745,71736.0
2022-09-13 10:10:00,37.51,37.68,37.49,37.68,45978.0,36.3745,36.5393,36.3551,36.5393,45978.0
2022-09-13 10:20:00,37.68,37.68,37.58,37.67,61794.0,36.5393,36.5393,36.4424,36.5296,61794.0
2022-09-13 10:30:00,37.65,37.67,37.56,37.58,46358.0,36.5103,36.5296,36.423,36.4424,46358.0
2022-09-13 10:40:00,37.57,37.58,37.5,37.51,44824.0,36.4327,36.4424,36.3648,36.3745,44824.0
2022-09-13 10:50:00,37.5,37.52,37.46,37.5,35762.0,36.3648,36.3842,36.326,36.3648,35762.0
2022-09-13 11:00:00,37.51,37.58,37.51,37.55,38618.0,36.3745,36.4424,36.3745,36.4133,38618.0
2022-09-13 11:10:00,37.55,37.55,37.46,37.47,29484.0,36.4133,36.4133,36.326,36.3357,29484.0
2022-09-13 11:20:00,37.47,37.49,37.42,37.48,30192.0,36.3357,36.3551,36.2872,36.3454,30192.0
2022-09-13 11:30:00,37.47,37.49,37.44,37.48,30230.0,36.3357,36.3551,36.3066,36.3454,30230.0
2022-09-13 11:40:00,37.49,37.49,37.42,37.43,40964.0,36.3551,36.3551,36.2872,36.2969,40964.0
2022-09-13 11:50:00,37.43,37.52,37.42,37.49,37824.0,36.2969,36.3842,36.2872,36.3551,37824.0
2022-09-13 12:00:00,37.49,37.6,37.48,37.6,30860.0,36.3551,36.4618,36.3454,36.4618,30860.0
2022-09-13 12:10:00,37.6,37.68,37.6,37.66,28310.0,36.4618,36.5393,36.4618,36.52,28310.0
2022-09-13 12:20:00,37.66,37.66,37.55,37.57,26512.0,36.52,36.52,36.4133,36.4327,26512.0
2022-09-13 12:30:00,37.57,37.6,37.53,37.58,28224.0,36.4327,36.4618,36.3939,36.4424,28224.0
2022-09-13 12:40:00,37.59,37.6,37.54,37.57,18170.0,36.4521,36.4618,36.4036,36.4327,18170.0
2022-09-13 12:50:00,37.58,37.62,37.56,37.57,26206.0,36.4424,36.4812,36.423,36.4327,26206.0
2022-09-13 13:00:00,37.56,37.63,37.52,37.6,28072.0,36.423,36.4909,36.3842,36.4618,28072.0
2022-09-13 13:10:00,37.6,37.66,37.58,37.6,27688.0,36.4618,36.52,36.4424,36.4618,27688.0
2022-09-13 13:20:00,37.62,37.71,37.6,37.7,23202.0,36.4812,36.5684,36.4618,36.5587,23202.0
2022-09-13 13:30:00,37.7,37.71,37.59,37.62,28760.0,36.5587,36.5684,36.4521,36.4812,28760.0
2022-09-13 13:40:00,37.63,37.63,37.58,37.61,34270.0,36.4909,36.4909,36.4424,36.4715,34270.0
2022-09-13 13:50:00,37.62,37.63,37.56,37.58,23302.0,36.4812,36.4909,36.423,36.4424,23302.0
2022-09-13 14:00:00,37.57,37.58,37.5,37.51,28346.0,36.4327,36.4424,36.3648,36.3745,28346.0
2022-09-13 14:10:00,37.51,37.55,37.49,37.54,26668.0,36.3745,36.4133,36.3551,36.4036,26668.0
2022-09-13 14:20:00,37.54,37.57,37.49,37.5,27166.0,36.4036,36.4327,36.3551,36.3648,27166.0
2022-09-13 14:30:00,37.51,37.52,37.42,37.43,37200.0,36.3745,36.3842,36.2872,36.2969,37200.0
2022-09-13 14:40:00,37.43,37.46,37.4,37.41,54550.0,36.2969,36.326,36.2678,36.2775,54550.0
2022-09-13 14:50:00,37.41,37.46,37.39,37.42,131820.0,36.2775,36.326,36.2581,36.2872,131820.0
2022-09-13 15:00:00,37.41,37.43,37.3,37.3,41378.0,36.2775,36.2969,36.1708,36.1708,41378.0
2022-09-13 15:10:00,37.3,37.33,37.26,37.27,198300.0,36.1708,36.1999,36.1321,36.1418,198300.0
2022-09-13 15:20:00,37.27,37.3,37.19,37.2,53530.0,36.1418,36.1708,36.0642,36.0739,53530.0
2022-09-13 15:30:00,37.19,37.19,37.06,37.13,82834.0,36.0642,36.0642,35.9381,36.006,82834.0
2022-09-13 15:40:00,37.13,37.13,36.97,37.02,219664.0,36.006,36.006,35.8508,35.8993,219664.0
2022-09-13 15:50:00,37.02,37.2,37.01,37.1,268064.0,35.8993,36.0739,35.8896,35.9769,268064.0
2022-09-14 09:30:00,37.1,37.13,36.95,37.02,60962.0,35.9769,36.006,35.8314,35.8993,60962.0
2022-09-14 09:40:00,36.99,37.07,36.95,37.0,28604.0,35.8702,35.9478,35.8314,35.8799,28604.0
2022-09-14 09:50:00,36.97,37.06,36.94,37.05,56150.0,35.8508,35.9381,35.8217,35.9284,56150.0
2022-09-14 10:00:00,37.05,37.07,36.93,36.93,103918.0,35.9284,35.9478,35.812,35.812,103918.0
2022-09-14 10:10:00,36.92,36.96,36.82,36.84,26880.0,35.8024,35.8411,35.7054,35.7248,26880.0
2022-09-14 10:20:00,36.84,36.88,36.7,36.71,17318.0,35.7248,35.7636,35.589,35.5987,17318.0
2022-09-14 10:30:00,36.69,36.93,36.69,36.9,33100.0,35.5793,35.812,35.5793,35.783,33100.0
2022-09-14 10:40:00,36.88,37.01,36.87,36.98,30576.0,35.7636,35.8896,35.7539,35.8605,30576.0
2022-09-14 10:50:00,36.99,37.1,36.98,37.1,61570.0,35.8702,35.9769,35.8605,35.9769,61570.0
2022-09-14 11:00:00,37.1,37.16,37.02,37.15,46974.0,35.9769,36.0351,35.8993,36.0254,46974.0
2022-09-14 11:10:00,37.16,37.2,37.1,37.12,44172.0,36.0351,36.0739,35.9769,35.9963,44172.0
2022-09-14 11:20:00,37.09,37.1,37.04,37.07,38218.0,35.9672,35.9769,35.9187,35.9478,38218.0
2022-09-14 11:30:00,37.06,37.06,37.0,37.04,31772.0,35.9381,35.9381,35.8799,35.9187,31772.0
2022-09-14 11:40:00,37.04,37.13,37.04,37.11,19660.0,35.9187,36.006,35.9187,35.9866,19660.0
2022-09-14 11:50:00,37.1,37.1,37.01,37.01,19024.0,35.9769,35.9769,35.8896,35.8896,19024.0
2022-09-14 12:00:00,37.02,37.04,36.97,37.01,14376.0,35.8993,35.9187,35.8508,35.8896,14376.0
2022-09-14 12:10:00,37.01,37.06,36.99,37.04,15956.0,35.8896,35.9381,35.8702,35.9187,15956.0
2022-09-14 12:20:00,37.04,37.05,36.99,37.0,14542.0,35.9187,35.9284,35.8702,35.8799,14542.0
2022-09-14 12:30:00,37.01,37.07,36.99,37.06,27536.0,35.8896,35.9478,35.8702,35.9381,27536.0
2022-09-14 12:40:00,37.06,37.1,37.06,37.09,40170.0,35.9381,35.9769,35.9381,35.9672,40170.0
2022-09-14 12:50:00,37.09,37.13,37.05,37.07,26444.0,35.9672,36.006,35.9284,35.9478,26444.0
2022-09-14 13:00:00,37.08,37.09,37.0,37.06,24394.0,35.9575,35.9672,35.8799,35.9381,24394.0
2022-09-14 13:10:00,37.06,37.09,37.05,37.06,21712.0,35.9381,35.9672,35.9284,35.9381,21712.0
2022-09-14 13:20:00,37.07,37.07,37.0,37.01,21288.0,35.9478,35.9478,35.8799,35.8896,21288.0
2022-09-14 13:30:00,37.01,37.02,36.93,36.93,27434.0,35.8896,35.8993,35.812,35.812,27434.0
2022-09-14 13:40:00,36.94,36.96,36.81,36.84,44260.0,35.8217,35.8411,35.6957,35.7248,44260.0
2022-09-14 13:50:00,36.83,36.9,36.78,36.82,47060.0,35.7151,35.783,35.6666,35.7054,47060.0
2022-09-14 14:00:00,36.82,36.83,36.74,36.8,34714.0,35.7054,35.7151,35.6278,35.686,34714.0
2022-09-14 14:10:00,36.8,36.85,36.76,36.85,27220.0,35.686,35.7345,35.6472,35.7345,27220.0
2022-09-14 14:20:00,36.85,36.87,36.83,36.84,25102.0,35.7345,35.7539,35.7151,35.7248,25102.0
2022-09-14 14:30:00,36.84,36.88,36.83,36.84,23266.0,35.7248,35.7636,35.7151,35.7248,23266.0
2022-09-14 14:40:00,36.83,36.84,36.76,36.8,32368.0,35.7151,35.7248,35.6472,35.686,32368.0
2022-09-14 14:50:00,36.8,36.81,36.73,36.76,25078.0,35.686,35.6957,35.6181,35.6472,25078.0
2022-09-14 15:00:00,36.76,36.82,36.73,36.82,23262.0,35.6472,35.7054,35.6181,35.7054,23262.0
2022-09-14 15:10:00,36.82,36.82,36.61,36.68,36636.0,35.7054,35.7054,35.5017,35.5696,36636.0
2022-09-14 15:20:00,36.67,36.76,36.65,36.72,42826.0,35.5599,35.6472,35.5405,35.6084,42826.0
2022-09-14 15:30:00,36.71,36.73,36.62,36.7,35288.0,35.5987,35.6181,35.5114,35.589,35288.0
2022-09-14 15:40:00,36.7,36.81,36.68,36.8,117374.0,35.589,35.6957,35.5696,35.686,117374.0
2022-09-14 15:50:00,36.83,37.01,36.81,36.97,203546.0,35.7151,35.8896,35.6957,35.8508,203546.0
2022-09-15 09:30:00,36.95,36.98,36.76,36.82,44342.0,35.8314,35.8605,35.6472,35.7054,44342.0
2022-09-15 09:40:00,36.82,36.99,36.82,36.99,23658.0,35.7054,35.8702,35.7054,35.8702,23658.0
2022-09-15 09:50:00,37.01,37.04,36.99,37.01,23218.0,35.8896,35.9187,35.8702,35.8896,23218.0
2022-09-15 10:00:00,37.02,37.08,36.99,37.01,23248.0,35.8993,35.9575,35.8702,35.8896,23248.0
2022-09-15 10:10:00,37.01,37.07,37.0,37.01,23500.0,35.8896,35.9478,35.8799,35.8896,23500.0
2022-09-15 10:20:00,36.99,36.99,36.76,36.76,21904.0,35.8702,35.8702,35.6472,35.6472,21904.0
2022-09-15 10:30:00,36.76,36.9,36.76,36.85,36124.0,35.6472,35.783,35.6472,35.7345,36124.0
2022-09-15 10:40:00,36.86,36.87,36.78,36.8,45170.0,35.7442,35.7539,35.6666,35.686,45170.0
2022-09-15 10:50:00,36.79,36.79,36.68,36.73,21496.0,35.6763,35.6763,35.5696,35.6181,21496.0
2022-09-15 11:00:00,36.72,36.76,36.66,36.66,23944.0,35.6084,35.6472,35.5502,35.5502,23944.0
2022-09-15 11:10:00,36.65,36.66,36.56,36.66,26274.0,35.5405,35.5502,35.4533,35.5502,26274.0
2022-09-15 11:20:00,36.66,36.76,36.63,36.73,22262.0,35.5502,35.6472,35.5211,35.6181,22262.0
2022-09-15 11:30:00,36.72,36.77,36.7,36.73,20220.0,35.6084,35.6569,35.589,35.6181,20220.0
2022-09-15 11:40:00,36.73,36.73,36.65,36.65,23360.0,35.6181,35.6181,35.5405,35.5405,23360.0
2022-09-15 11:50:00,36.63,36.63,36.5,36.56,19072.0,35.5211,35.5211,35.3951,35.4533,19072.0
2022-09-15 12:00:00,36.55,36.63,36.55,36.57,19810.0,35.4436,35.5211,35.4436,35.4629,19810.0
2022-09-15 12:10:00,36.57,36.63,36.54,36.61,20646.0,35.4629,35.5211,35.4339,35.5017,20646.0
2022-09-15 12:20:00,36.61,36.62,36.55,36.57,19108.0,35.5017,35.5114,35.4436,35.4629,19108.0
2022-09-15 12:30:00,36.57,36.63,36.55,36.59,27362.0,35.4629,35.5211,35.4436,35.4823,27362.0
2022-09-15 12:40:00,36.59,36.63,36.58,36.6,18824.0,35.4823,35.5211,35.4726,35.492,18824.0
2022-09-15 12:50:00,36.6,36.62,36.58,36.62,22004.0,35.492,35.5114,35.4726,35.5114,22004.0
2022-09-15 13:00:00,36.62,36.78,36.62,36.76,63680.0,35.5114,35.6666,35.5114,35.6472,63680.0
2022-09-15 13:10:00,36.75,36.84,36.75,36.83,16744.0,35.6375,35.7248,35.6375,35.7151,16744.0
2022-09-15 13:20:00,36.82,36.83,36.78,36.79,14548.0,35.7054,35.7151,35.6666,35.6763,14548.0
2022-09-15 13:30:00,36.78,36.8,36.71,36.72,17192.0,35.6666,35.686,35.5987,35.6084,17192.0
2022-09-15 13:40:00,36.73,36.74,36.65,36.66,12060.0,35.6181,35.6278,35.5405,35.5502,12060.0
2022-09-15 13:50:00,36.66,36.67,36.63,36.65,15582.0,35.5502,35.5599,35.5211,35.5405,15582.0
2022-09-15 14:00:00,36.66,36.67,36.49,36.52,51064.0,35.5502,35.5599,35.3854,35.4145,51064.0
2022-09-15 14:10:00,36.52,36.63,36.52,36.62,42000.0,35.4145,35.5211,35.4145,35.5114,42000.0
2022-09-15 14:20:00,36.61,36.65,36.59,36.65,22512.0,35.5017,35.5405,35.4823,35.5405,22512.0
2022-09-15 14:30:00,36.63,36.68,36.62,36.65,12856.0,35.5211,35.5696,35.5114,35.5405,12856.0
2022-09-15 14:40:00,36.65,36.67,36.59,36.59,44022.0,35.5405,35.5599,35.4823,35.4823,44022.0
2022-09-15 14:50:00,36.59,36.66,36.59,36.62,68146.0,35.4823,35.5502,35.4823,35.5114,68146.0
2022-09-15 15:00:00,36.62,36.64,36.55,36.55,71266.0,35.5114,35.5308,35.4436,35.4436,71266.0
2022-09-15 15:10:00,36.54,36.54,36.43,36.45,47200.0,35.4339,35.4339,35.3272,35.3466,47200.0
2022-09-15 15:20:00,36.45,36.49,36.42,36.44,49800.0,35.3466,35.3854,35.3175,35.3369,49800.0
2022-09-15 15:30:00,36.44,36.48,36.41,36.45,47780.0,35.3369,35.3757,35.3078,35.3466,47780.0
2022-09-15 15:40:00,36.46,36.53,36.43,36.48,64336.0,35.3563,35.4242,35.3272,35.3757,64336.0
2022-09-15 15:50:00,36.5,36.57,36.41,36.45,394404.0,35.3951,35.4629,35.3078,35.3466,394404.0
2022-09-16 09:30:00,36.04,36.12,35.9,36.06,778374.0,34.949,35.0266,34.8132,34.9684,778374.0
2022-09-16 09:40:00,36.08,36.1,35.94,35.96,45112.0,34.9878,35.0072,34.852,34.8714,45112.0
2022-09-16 09:50:00,35.98,35.99,35.87,35.88,43582.0,34.8908,34.9005,34.7841,34.7938,43582.0
2022-09-16 10:00:00,35.89,36.1,35.89,36.07,41308.0,34.8035,35.0072,34.8035,34.9781,41308.0
2022-09-16 10:10:00,36.06,36.24,36.06,36.13,51320.0,34.9684,35.1429,34.9684,35.0363,51320.0
2022-09-16 10:20:00,36.13,36.17,36.05,36.1,62468.0,35.0363,35.0751,34.9587,35.0072,62468.0
2022-09-16 10:30:00,36.11,36.26,36.11,36.24,36804.0,35.0169,35.1623,35.0169,35.1429,36804.0
2022-09-16 10:40:00,36.23,36.24,36.07,36.07,25570.0,35.1332,35.1429,34.9781,34.9781,25570.0
2022-09-16 10:50:00,36.07,36.13,36.03,36.04,32610.0,34.9781,35.0363,34.9393,34.949,32610.0
2022-09-16 11:00:00,36.04,36.13,36.03,36.12,31840.0,34.949,35.0363,34.9393,35.0266,31840.0
2022-09-16 11:10:00,36.11,36.12,36.02,36.06,75298.0,35.0169,35.0266,34.9296,34.9684,75298.0
2022-09-16 11:20:00,36.06,36.06,35.95,35.98,74000.0,34.9684,34.9684,34.8617,34.8908,74000.0
2022-09-16 11:30:00,35.97,36.02,35.94,35.95,54180.0,34.8811,34.9296,34.852,34.8617,54180.0
2022-09-16 11:40:00,35.96,35.99,35.93,35.96,31598.0,34.8714,34.9005,34.8423,34.8714,31598.0
2022-09-16 11:50:00,35.97,36.09,35.95,36.09,42808.0,34.8811,34.9975,34.8617,34.9975,42808.0
2022-09-16 12:00:00,36.09,36.09,35.99,35.99,64402.0,34.9975,34.9975,34.9005,34.9005,64402.0
2022-09-16 12:10:00,35.99,36.03,35.94,35.96,84866.0,34.9005,34.9393,34.852,34.8714,84866.0
2022-09-16 12:20:00,35.96,35.96,35.85,35.87,47318.0,34.8714,34.8714,34.7647,34.7841,47318.0
2022-09-16 12:30:00,35.87,35.88,35.78,35.8,39988.0,34.7841,34.7938,34.6969,34.7163,39988.0
2022-09-16 12:40:00,35.81,35.9,35.81,35.89,60442.0,34.726,34.8132,34.726,34.8035,60442.0
2022-09-16 12:50:00,35.89,35.91,35.85,35.9,69114.0,34.8035,34.8229,34.7647,34.8132,69114.0
2022-09-16 13:00:00,35.91,35.92,35.8,35.85,40372.0,34.8229,34.8326,34.7163,34.7647,40372.0
2022-09-16 13:10:00,35.86,35.91,35.84,35.91,37074.0,34.7744,34.8229,34.755,34.8229,37074.0
2022-09-16 13:20:00,35.9,35.92,35.85,35.88,21542.0,34.8132,34.8326,34.7647,34.7938,21542.0
2022-09-16 13:30:00,35.88,35.98,35.88,35.97,44018.0,34.7938,34.8908,34.7938,34.8811,44018.0
2022-09-16 13:40:00,35.96,35.98,35.88,35.88,29840.0,34.8714,34.8908,34.7938,34.7938,29840.0
2022-09-16 13:50:00,35.88,35.9,35.85,35.88,33670.0,34.7938,34.8132,34.7647,34.7938,33670.0
2022-09-16 14:00:00,35.88,35.97,35.87,35.91,34232.0,34.7938,34.8811,34.7841,34.8229,34232.0
2022-09-16 14:10:00,35.92,35.99,35.91,35.95,39784.0,34.8326,34.9005,34.8229,34.8617,39784.0
2022-09-16 14:20:00,35.93,36.06,35.9,36.02,77676.0,34.8423,34.9684,34.8132,34.9296,77676.0
2022-09-16 14:30:00,36.0,36.08,35.98,36.03,43512.0,34.9102,34.9878,34.8908,34.9393,43512.0
2022-09-16 14:40:00,36.03,36.13,36.01,36.13,62944.0,34.9393,35.0363,34.9199,35.0363,62944.0
2022-09-16 14:50:00,36.1,36.2,36.08,36.19,60290.0,35.0072,35.1041,34.9878,35.0945,60290.0
2022-09-16 15:00:00,36.19,36.28,36.18,36.27,47590.0,35.0945,35.1817,35.0848,35.172,47590.0
2022-09-16 15:10:00,36.27,36.27,36.13,36.14,89470.0,35.172,35.172,35.0363,35.046,89470.0
2022-09-16 15:20:00,36.16,36.27,36.13,36.15,60676.0,35.0654,35.172,35.0363,35.0557,60676.0
2022-09-16 15:30:00,36.16,36.22,36.08,36.22,83716.0,35.0654,35.1235,34.9878,35.1235,83716.0
2022-09-16 15:40:00,36.22,36.26,36.18,36.24,130534.0,35.1235,35.1623,35.0848,35.1429,130534.0
2022-09-16 15:50:00,36.24,36.49,36.23,36.35,625694.0,35.1429,35.3854,35.1332,35.2496,625694.0
2022-09-19 09:30:00,35.99,36.15,35.92,36.1,76446.0,34.9959,35.1515,34.9278,35.1029,76446.0
2022-09-19 09:40:00,36.12,36.25,36.12,36.23,36488.0,35.1223,35.2487,35.1223,35.2293,36488.0
2022-09-19 09:50:00,36.24,36.27,36.2,36.22,29758.0,35.239,35.2682,35.2001,35.2195,29758.0
2022-09-19 10:00:00,36.23,36.32,36.2,36.27,22636.0,35.2293,35.3168,35.2001,35.2682,22636.0
2022-09-19 10:10:00,36.27,36.45,36.27,36.35,35232.0,35.2682,35.4432,35.2682,35.346,35232.0
2022-09-19 10:20:00,36.37,36.45,36.3,36.44,46030.0,35.3654,35.4432,35.2973,35.4335,46030.0
2022-09-19 10:30:00,36.46,36.51,36.4,36.49,37312.0,35.4529,35.5015,35.3946,35.4821,37312.0
2022-09-19 10:40:00,36.51,36.58,36.51,36.53,23456.0,35.5015,35.5696,35.5015,35.521,23456.0
2022-09-19 10:50:00,36.52,36.52,36.43,36.47,23988.0,35.5113,35.5113,35.4237,35.4626,23988.0
2022-09-19 11:00:00,36.48,36.53,36.45,36.5,31566.0,35.4724,35.521,35.4432,35.4918,31566.0
2022-09-19 11:10:00,36.51,36.58,36.49,36.51,19310.0,35.5015,35.5696,35.4821,35.5015,19310.0
2022-09-19 11:20:00,36.51,36.51,36.44,36.45,42884.0,35.5015,35.5015,35.4335,35.4432,42884.0
2022-09-19 11:30:00,36.43,36.46,36.27,36.3,92512.0,35.4237,35.4529,35.2682,35.2973,92512.0
2022-09-19 11:40:00,36.27,36.27,36.24,36.26,55324.0,35.2682,35.2682,35.239,35.2584,55324.0
2022-09-19 11:50:00,36.26,36.29,36.19,36.21,80588.0,35.2584,35.2876,35.1904,35.2098,80588.0
2022-09-19 12:00:00,36.2,36.23,36.09,36.2,58100.0,35.2001,35.2293,35.0931,35.2001,58100.0
2022-09-19 12:10:00,36.19,36.24,36.18,36.24,23246.0,35.1904,35.239,35.1807,35.239,23246.0
2022-09-19 12:20:00,36.21,36.22,36.18,36.21,18348.0,35.2098,35.2195,35.1807,35.2098,18348.0
2022-09-19 12:30:00,36.21,36.31,36.21,36.3,38950.0,35.2098,35.3071,35.2098,35.2973,38950.0
2022-09-19 12:40:00,36.29,36.3,36.27,36.27,27824.0,35.2876,35.2973,35.2682,35.2682,27824.0
2022-09-19 12:50:00,36.27,36.35,36.27,36.34,24124.0,35.2682,35.346,35.2682,35.3362,24124.0
2022-09-19 13:00:00,36.34,36.35,36.29,36.3,23144.0,35.3362,35.346,35.2876,35.2973,23144.0
2022-09-19 13:10:00,36.3,36.3,36.26,36.3,21868.0,35.2973,35.2973,35.2584,35.2973,21868.0
2022-09-19 13:20:00,36.3,36.36,36.29,36.36,31710.0,35.2973,35.3557,35.2876,35.3557,31710.0
2022-09-19 13:30:00,36.37,36.37,36.24,36.3,30146.0,35.3654,35.3654,35.239,35.2973,30146.0
2022-09-19 13:40:00,36.3,36.38,36.29,36.32,39178.0,35.2973,35.3751,35.2876,35.3168,39178.0
2022-09-19 13:50:00,36.32,36.34,36.29,36.3,26822.0,35.3168,35.3362,35.2876,35.2973,26822.0
2022-09-19 14:00:00,36.3,36.35,36.27,36.3,82368.0,35.2973,35.346,35.2682,35.2973,82368.0
2022-09-19 14:10:00,36.3,36.31,36.24,36.27,49982.0,35.2973,35.3071,35.239,35.2682,49982.0
2022-09-19 14:20:00,36.26,36.28,36.19,36.22,46148.0,35.2584,35.2779,35.1904,35.2195,46148.0
2022-09-19 14:30:00,36.22,36.3,36.22,36.28,34244.0,35.2195,35.2973,35.2195,35.2779,34244.0
2022-09-19 14:40:00,36.27,36.28,36.24,36.24,34580.0,35.2682,35.2779,35.239,35.239,34580.0
2022-09-19 14:50:00,36.25,36.33,36.25,36.32,28622.0,35.2487,35.3265,35.2487,35.3168,28622.0
2022-09-19 15:00:00,36.33,36.44,36.33,36.44,31092.0,35.3265,35.4335,35.3265,35.4335,31092.0
2022-09-19 15:10:00,36.42,36.55,36.42,36.52,114898.0,35.414,35.5404,35.414,35.5113,114898.0
2022-09-19 15:20:00,36.52,36.6,36.51,36.57,75252.0,35.5113,35.5891,35.5015,35.5599,75252.0
2022-09-19 15:30:00,36.57,36.6,36.56,36.56,44314.0,35.5599,35.5891,35.5502,35.5502,44314.0
2022-09-19 15:40:00,36.56,36.58,36.51,36.52,245720.0,35.5502,35.5696,35.5015,35.5113,245720.0
2022-09-19 15:50:00,36.52,36.6,36.46,36.59,459934.0,35.5113,35.5891,35.4529,35.5793,459934.0
2022-09-20 09:30:00,36.27,36.32,35.95,35.98,90812.0,35.2682,35.3168,34.957,34.9862,90812.0
2022-09-20 09:40:00,35.97,36.01,35.82,35.95,122204.0,34.9765,35.0153,34.8306,34.957,122204.0
2022-09-20 09:50:00,35.94,35.96,35.91,35.95,91196.0,34.9473,34.9667,34.9181,34.957,91196.0
2022-09-20 10:00:00,35.94,36.06,35.91,36.05,94372.0,34.9473,35.064,34.9181,35.0542,94372.0
2022-09-20 10:10:00,36.03,36.08,36.02,36.05,49012.0,35.0348,35.0834,35.0251,35.0542,49012.0
2022-09-20 10:20:00,36.05,36.09,36.01,36.03,69774.0,35.0542,35.0931,35.0153,35.0348,69774.0
2022-09-20 10:30:00,36.02,36.02,35.79,35.8,271050.0,35.0251,35.0251,34.8014,34.8111,271050.0
2022-09-20 10:40:00,35.79,35.94,35.77,35.94,81868.0,34.8014,34.9473,34.782,34.9473,81868.0
2022-09-20 10:50:00,35.94,36.01,35.94,36.01,40834.0,34.9473,35.0153,34.9473,35.0153,40834.0
2022-09-20 11:00:00,36.01,36.07,35.99,36.02,50338.0,35.0153,35.0737,34.9959,35.0251,50338.0
2022-09-20 11:10:00,36.02,36.04,35.98,35.98,319166.0,35.0251,35.0445,34.9862,34.9862,319166.0
2022-09-20 11:20:00,35.96,36.01,35.94,35.96,64640.0,34.9667,35.0153,34.9473,34.9667,64640.0
2022-09-20 11:30:00,35.96,35.99,35.92,35.98,24302.0,34.9667,34.9959,34.9278,34.9862,24302.0
2022-09-20 11:40:00,35.98,36.04,35.96,36.03,52260.0,34.9862,35.0445,34.9667,35.0348,52260.0
2022-09-20 11:50:00,36.03,36.12,36.02,36.1,21112.0,35.0348,35.1223,35.0251,35.1029,21112.0
2022-09-20 12:00:00,36.1,36.13,36.07,36.07,18018.0,35.1029,35.132,35.0737,35.0737,18018.0
2022-09-20 12:10:00,36.07,36.1,36.05,36.09,25698.0,35.0737,35.1029,35.0542,35.0931,25698.0
2022-09-20 12:20:00,36.09,36.1,35.97,35.98,48446.0,35.0931,35.1029,34.9765,34.9862,48446.0
2022-09-20 12:30:00,35.98,36.0,35.93,35.98,66612.0,34.9862,35.0056,34.9376,34.9862,66612.0
2022-09-20 12:40:00,35.98,35.99,35.95,35.97,41288.0,34.9862,34.9959,34.957,34.9765,41288.0
2022-09-20 12:50:00,35.97,36.01,35.94,35.99,21354.0,34.9765,35.0153,34.9473,34.9959,21354.0
2022-09-20 13:00:00,35.99,36.01,35.96,35.98,42708.0,34.9959,35.0153,34.9667,34.9862,42708.0
2022-09-20 13:10:00,35.98,35.99,35.9,35.92,51040.0,34.9862,34.9959,34.9084,34.9278,51040.0
2022-09-20 13:20:00,35.92,35.97,35.89,35.92,63850.0,34.9278,34.9765,34.8987,34.9278,63850.0
2022-09-20 13:30:00,35.92,35.92,35.8,35.84,49696.0,34.9278,34.9278,34.8111,34.85,49696.0
2022-09-20 13:40:00,35.83,35.86,35.82,35.83,43460.0,34.8403,34.8695,34.8306,34.8403,43460.0
2022-09-20 13:50:00,35.83,35.84,35.75,35.77,222782.0,34.8403,34.85,34.7625,34.782,222782.0
2022-09-20 14:00:00,35.77,35.85,35.77,35.85,118362.0,34.782,34.8598,34.782,34.8598,118362.0
2022-09-20 14:10:00,35.86,35.93,35.83,35.93,49346.0,34.8695,34.9376,34.8403,34.9376,49346.0
2022-09-20 14:20:00,35.93,35.99,35.92,35.98,48544.0,34.9376,34.9959,34.9278,34.9862,48544.0
2022-09-20 14:30:00,35.98,35.98,35.88,35.9,43698.0,34.9862,34.9862,34.8889,34.9084,43698.0
2022-09-20 14:40:00,35.9,36.07,35.85,36.02,76490.0,34.9084,35.0737,34.8598,35.0251,76490.0
2022-09-20 14:50:00,36.02,36.08,35.99,36.05,33530.0,35.0251,35.0834,34.9959,35.0542,33530.0
2022-09-20 15:00:00,36.05,36.12,36.02,36.03,28672.0,35.0542,35.1223,35.0251,35.0348,28672.0
2022-09-20 15:10:00,36.04,36.1,36.04,36.09,39778.0,35.0445,35.1029,35.0445,35.0931,39778.0
2022-09-20 15:20:00,36.09,36.15,36.09,36.12,63088.0,35.0931,35.1515,35.0931,35.1223,63088.0
2022-09-20 15:30:00,36.11,36.22,36.05,36.2,81170.0,35.1126,35.2195,35.0542,35.2001,81170.0
2022-09-20 15:40:00,36.19,36.23,36.15,36.18,119876.0,35.1904,35.2293,35.1515,35.1807,119876.0
2022-09-20 15:50:00,36.17,36.2,36.03,36.09,326974.0,35.1709,35.2001,35.0348,35.0931,326974.0
2022-09-21 09:30:00,36.23,36.52,36.23,36.47,76736.0,35.2293,35.5113,35.2293,35.4626,76736.0
2022-09-21 09:40:00,36.48,36.64,36.43,36.64,28548.0,35.4724,35.6279,35.4237,35.6279,28548.0
2022-09-21 09:50:00,36.63,36.66,36.58,36.61,20302.0,35.6182,35.6474,35.5696,35.5988,20302.0
2022-09-21 10:00:00,36.61,36.66,36.49,36.57,43350.0,35.5988,35.6474,35.4821,35.5599,43350.0
2022-09-21 10:10:00,36.57,36.62,36.56,36.57,126758.0,35.5599,35.6085,35.5502,35.5599,126758.0
2022-09-21 10:20:00,36.58,36.68,36.57,36.68,89502.0,35.5696,35.6668,35.5599,35.6668,89502.0
2022-09-21 10:30:00,36.68,36.69,36.62,36.67,49750.0,35.6668,35.6766,35.6085,35.6571,49750.0
2022-09-21 10:40:00,36.66,36.7,36.66,36.68,58156.0,35.6474,35.6863,35.6474,35.6668,58156.0
2022-09-21 10:50:00,36.67,36.71,36.63,36.63,172666.0,35.6571,35.696,35.6182,35.6182,172666.0
2022-09-21 11:00:00,36.64,36.67,36.52,36.57,51022.0,35.6279,35.6571,35.5113,35.5599,51022.0
2022-09-21 11:10:00,36.57,36.63,36.57,36.58,29564.0,35.5599,35.6182,35.5599,35.5696,29564.0
2022-09-21 11:20:00,36.57,36.59,36.55,36.58,27110.0,35.5599,35.5793,35.5404,35.5696,27110.0
2022-09-21 11:30:00,36.57,36.6,36.57,36.6,41932.0,35.5599,35.5891,35.5599,35.5891,41932.0
2022-09-21 11:40:00,36.6,36.66,36.59,36.59,25612.0,35.5891,35.6474,35.5793,35.5793,25612.0
2022-09-21 11:50:00,36.59,36.61,36.59,36.6,22420.0,35.5793,35.5988,35.5793,35.5891,22420.0
2022-09-21 12:00:00,36.6,36.63,36.58,36.63,47412.0,35.5891,35.6182,35.5696,35.6182,47412.0
2022-09-21 12:10:00,36.63,36.67,36.62,36.66,21120.0,35.6182,35.6571,35.6085,35.6474,21120.0
2022-09-21 12:20:00,36.65,36.68,36.62,36.65,25948.0,35.6377,35.6668,35.6085,35.6377,25948.0
2022-09-21 12:30:00,36.66,36.72,36.65,36.71,23928.0,35.6474,35.7057,35.6377,35.696,23928.0
2022-09-21 12:40:00,36.7,36.72,36.63,36.64,17670.0,35.6863,35.7057,35.6182,35.6279,17670.0
2022-09-21 12:50:00,36.63,36.63,36.59,36.59,27972.0,35.6182,35.6182,35.5793,35.5793,27972.0
2022-09-21 13:00:00,36.59,36.64,36.58,36.6,54928.0,35.5793,35.6279,35.5696,35.5891,54928.0
2022-09-21 13:10:00,36.6,36.65,36.59,36.59,30736.0,35.5891,35.6377,35.5793,35.5793,30736.0
2022-09-21 13:20:00,36.59,36.63,36.59,36.63,30736.0,35.5793,35.6182,35.5793,35.6182,30736.0
2022-09-21 13:30:00,36.63,36.64,36.6,36.62,27046.0,35.6182,35.6279,35.5891,35.6085,27046.0
2022-09-21 13:40:00,36.63,36.68,36.62,36.63,27564.0,35.6182,35.6668,35.6085,35.6182,27564.0
2022-09-21 13:50:00,36.63,36.75,36.62,36.75,23996.0,35.6182,35.7349,35.6085,35.7349,23996.0
2022-09-21 14:00:00,36.69,36.73,36.09,36.34,279444.0,35.6766,35.7155,35.0931,35.3362,279444.0
2022-09-21 14:10:00,36.31,36.34,36.09,36.16,47070.0,35.3071,35.3362,35.0931,35.1612,47070.0
2022-09-21 14:20:00,36.17,36.31,36.16,36.21,51928.0,35.1709,35.3071,35.1612,35.2098,51928.0
2022-09-21 14:30:00,36.2,36.56,36.12,36.47,137090.0,35.2001,35.5502,35.1223,35.4626,137090.0
2022-09-21 14:40:00,36.48,36.95,36.41,36.66,139928.0,35.4724,35.9294,35.4043,35.6474,139928.0
2022-09-21 14:50:00,36.68,36.86,36.58,36.79,84020.0,35.6668,35.8419,35.5696,35.7738,84020.0
2022-09-21 15:00:00,36.79,36.84,36.63,36.64,81366.0,35.7738,35.8224,35.6182,35.6279,81366.0
2022-09-21 15:10:00,36.63,36.72,36.34,36.62,73214.0,35.6182,35.7057,35.3362,35.6085,73214.0
2022-09-21 15:20:00,36.6,36.61,36.27,36.27,56342.0,35.5891,35.5988,35.2682,35.2682,56342.0
2022-09-21 15:30:00,36.24,36.29,36.02,36.04,67752.0,35.239,35.2876,35.0251,35.0445,67752.0
2022-09-21 15:40:00,36.04,36.11,35.93,35.96,148136.0,35.0445,35.1126,34.9376,34.9667,148136.0
2022-09-21 15:50:00,35.96,36.06,35.89,35.9,455964.0,34.9667,35.064,34.8987,34.9084,455964.0
2022-09-22 09:30:00,35.77,35.82,35.54,35.54,60562.0,34.782,34.8306,34.5583,34.5583,60562.0
2022-09-22 09:40:00,35.55,35.55,35.31,35.31,33544.0,34.5681,34.5681,34.3347,34.3347,33544.0
2022-09-22 09:50:00,35.31,35.38,35.23,35.23,34074.0,34.3347,34.4028,34.2569,34.2569,34074.0
2022-09-22 10:00:00,35.24,35.29,35.14,35.29,46570.0,34.2666,34.3152,34.1694,34.3152,46570.0
2022-09-22 10:10:00,35.27,35.32,35.2,35.2,26126.0,34.2958,34.3444,34.2277,34.2277,26126.0
2022-09-22 10:20:00,35.18,35.24,35.13,35.2,46176.0,34.2083,34.2666,34.1597,34.2277,46176.0
2022-09-22 10:30:00,35.19,35.26,35.1,35.12,39584.0,34.218,34.2861,34.1305,34.1499,39584.0
2022-09-22 10:40:00,35.1,35.12,35.02,35.09,41284.0,34.1305,34.1499,34.0527,34.1208,41284.0
2022-09-22 10:50:00,35.08,35.08,34.97,34.98,74132.0,34.111,34.111,34.0041,34.0138,74132.0
2022-09-22 11:00:00,34.99,35.07,34.95,35.06,37404.0,34.0235,34.1013,33.9846,34.0916,37404.0
2022-09-22 11:10:00,35.05,35.05,34.96,35.02,43514.0,34.0819,34.0819,33.9944,34.0527,43514.0
2022-09-22 11:20:00,35.01,35.13,34.98,35.12,31992.0,34.043,34.1597,34.0138,34.1499,31992.0
2022-09-22 11:30:00,35.12,35.16,35.06,35.09,18958.0,34.1499,34.1888,34.0916,34.1208,18958.0
2022-09-22 11:40:00,35.07,35.14,35.04,35.11,19892.0,34.1013,34.1694,34.0721,34.1402,19892.0
2022-09-22 11:50:00,35.1,35.14,35.02,35.06,20196.0,34.1305,34.1694,34.0527,34.0916,20196.0
2022-09-22 12:00:00,35.05,35.12,35.02,35.07,93510.0,34.0819,34.1499,34.0527,34.1013,93510.0
2022-09-22 12:10:00,35.06,35.07,34.99,35.07,46634.0,34.0916,34.1013,34.0235,34.1013,46634.0
2022-09-22 12:20:00,35.07,35.17,35.04,35.08,64262.0,34.1013,34.1986,34.0721,34.111,64262.0
2022-09-22 12:30:00,35.07,35.1,35.05,35.09,49484.0,34.1013,34.1305,34.0819,34.1208,49484.0
2022-09-22 12:40:00,35.08,35.13,35.07,35.1,24850.0,34.111,34.1597,34.1013,34.1305,24850.0
2022-09-22 12:50:00,35.12,35.17,35.06,35.06,40272.0,34.1499,34.1986,34.0916,34.0916,40272.0
2022-09-22 13:00:00,35.06,35.07,34.99,34.99,30210.0,34.0916,34.1013,34.0235,34.0235,30210.0
2022-09-22 13:10:00,34.99,35.0,34.96,34.98,21774.0,34.0235,34.0332,33.9944,34.0138,21774.0
2022-09-22 13:20:00,34.98,35.01,34.96,35.01,18568.0,34.0138,34.043,33.9944,34.043,18568.0
2022-09-22 13:30:00,35.01,35.06,34.99,35.01,40324.0,34.043,34.0916,34.0235,34.043,40324.0
2022-09-22 13:40:00,35.0,35.04,34.97,35.0,53204.0,34.0332,34.0721,34.0041,34.0332,53204.0
2022-09-22 13:50:00,35.0,35.06,34.99,35.02,84418.0,34.0332,34.0916,34.0235,34.0527,84418.0
2022-09-22 14:00:00,35.02,35.07,34.92,34.92,138134.0,34.0527,34.1013,33.9555,33.9555,138134.0
2022-09-22 14:10:00,34.92,34.92,34.85,34.85,40954.0,33.9555,33.9555,33.8874,33.8874,40954.0
2022-09-22 14:20:00,34.85,34.85,34.76,34.81,41792.0,33.8874,33.8874,33.7999,33.8485,41792.0
2022-09-22 14:30:00,34.8,34.85,34.79,34.85,25676.0,33.8388,33.8874,33.829,33.8874,25676.0
2022-09-22 14:40:00,34.86,34.86,34.76,34.78,31560.0,33.8971,33.8971,33.7999,33.8193,31560.0
2022-09-22 14:50:00,34.81,34.91,34.81,34.85,29314.0,33.8485,33.9457,33.8485,33.8874,29314.0
2022-09-22 15:00:00,34.87,34.97,34.87,34.96,56452.0,33.9068,34.0041,33.9068,33.9944,56452.0
2022-09-22 15:10:00,34.96,35.05,34.95,35.01,44972.0,33.9944,34.0819,33.9846,34.043,44972.0
2022-09-22 15:20:00,35.01,35.01,34.92,34.96,46574.0,34.043,34.043,33.9555,33.9944,46574.0
2022-09-22 15:30:00,34.96,35.07,34.96,35.01,45272.0,33.9944,34.1013,33.9944,34.043,45272.0
2022-09-22 15:40:00,35.0,35.09,34.95,35.08,73286.0,34.0332,34.1208,33.9846,34.111,73286.0
2022-09-22 15:50:00,35.07,35.07,34.76,34.77,430398.0,34.1013,34.1013,33.7999,33.8096,430398.0
2022-09-23 09:30:00,34.6,34.6,34.34,34.34,158220.0,33.6443,33.6443,33.3915,33.3915,158220.0
2022-09-23 09:40:00,34.35,34.44,34.31,34.34,52218.0,33.4012,33.4887,33.3623,33.3915,52218.0
2022-09-23 09:50:00,34.31,34.31,34.22,34.23,46240.0,33.3623,33.3623,33.2748,33.2845,46240.0
2022-09-23 10:00:00,34.23,34.25,34.13,34.15,135382.0,33.2845,33.304,33.1873,33.2067,135382.0
2022-09-23 10:10:00,34.15,34.2,34.08,34.1,100010.0,33.2067,33.2553,33.1387,33.1581,100010.0
2022-09-23 10:20:00,34.09,34.26,34.08,34.25,57836.0,33.1484,33.3137,33.1387,33.304,57836.0
2022-09-23 10:30:00,34.26,34.26,34.13,34.17,68512.0,33.3137,33.3137,33.1873,33.2262,68512.0
2022-09-23 10:40:00,34.18,34.2,34.1,34.11,254676.0,33.2359,33.2553,33.1581,33.1678,254676.0
2022-09-23 10:50:00,34.1,34.1,33.98,33.98,214260.0,33.1581,33.1581,33.0414,33.0414,214260.0
2022-09-23 11:00:00,33.98,34.02,33.9,33.96,185992.0,33.0414,33.0803,32.9636,33.022,185992.0
2022-09-23 11:10:00,33.96,34.03,33.95,34.03,189090.0,33.022,33.09,33.0122,33.09,189090.0
2022-09-23 11:20:00,34.02,34.14,34.02,34.08,86738.0,33.0803,33.197,33.0803,33.1387,86738.0
2022-09-23 11:30:00,34.09,34.18,34.09,34.09,65598.0,33.1484,33.2359,33.1484,33.1484,65598.0
2022-09-23 11:40:00,34.09,34.09,33.96,33.98,100194.0,33.1484,33.1484,33.022,33.0414,100194.0
2022-09-23 11:50:00,33.98,34.08,33.96,34.07,59586.0,33.0414,33.1387,33.022,33.1289,59586.0
2022-09-23 12:00:00,34.07,34.1,34.02,34.05,71530.0,33.1289,33.1581,33.0803,33.1095,71530.0
2022-09-23 12:10:00,34.05,34.1,34.03,34.09,112852.0,33.1095,33.1581,33.09,33.1484,112852.0
2022-09-23 12:20:00,34.09,34.11,34.04,34.05,91288.0,33.1484,33.1678,33.0998,33.1095,91288.0
2022-09-23 12:30:00,34.05,34.05,33.99,34.05,93566.0,33.1095,33.1095,33.0511,33.1095,93566.0
2022-09-23 12:40:00,34.05,34.13,34.03,34.12,78070.0,33.1095,33.1873,33.09,33.1776,78070.0
2022-09-23 12:50:00,34.13,34.21,34.13,34.2,39546.0,33.1873,33.2651,33.1873,33.2553,39546.0
2022-09-23 13:00:00,34.2,34.24,34.16,34.22,52342.0,33.2553,33.2942,33.2164,33.2748,52342.0
2022-09-23 13:10:00,34.22,34.28,34.2,34.27,44330.0,33.2748,33.3331,33.2553,33.3234,44330.0
2022-09-23 13:20:00,34.27,34.29,34.18,34.18,53974.0,33.3234,33.3429,33.2359,33.2359,53974.0
2022-09-23 13:30:00,34.17,34.22,34.16,34.18,45676.0,33.2262,33.2748,33.2164,33.2359,45676.0
2022-09-23 13:40:00,34.18,34.3,34.18,34.26,68076.0,33.2359,33.3526,33.2359,33.3137,68076.0
2022-09-23 13:50:00,34.24,34.24,34.15,34.18,30382.0,33.2942,33.2942,33.2067,33.2359,30382.0
2022-09-23 14:00:00,34.17,34.27,34.13,34.16,42140.0,33.2262,33.3234,33.1873,33.2164,42140.0
2022-09-23 14:10:00,34.17,34.18,33.98,33.99,36454.0,33.2262,33.2359,33.0414,33.0511,36454.0
2022-09-23 14:20:00,33.99,34.12,33.99,34.1,77854.0,33.0511,33.1776,33.0511,33.1581,77854.0
2022-09-23 14:30:00,34.09,34.09,34.0,34.01,39548.0,33.1484,33.1484,33.0609,33.0706,39548.0
2022-09-23 14:40:00,34.01,34.09,33.99,34.05,41948.0,33.0706,33.1484,33.0511,33.1095,41948.0
2022-09-23 14:50:00,34.04,34.07,33.93,33.94,66058.0,33.0998,33.1289,32.9928,33.0025,66058.0
2022-09-23 15:00:00,33.93,34.23,33.93,34.21,56040.0,32.9928,33.2845,32.9928,33.2651,56040.0
2022-09-23 15:10:00,34.22,34.35,34.17,34.3,102840.0,33.2748,33.4012,33.2262,33.3526,102840.0
2022-09-23 15:20:00,34.29,34.32,34.19,34.27,81808.0,33.3429,33.372,33.2456,33.3234,81808.0
2022-09-23 15:30:00,34.27,34.35,34.25,34.35,119486.0,33.3234,33.4012,33.304,33.4012,119486.0
2022-09-23 15:40:00,34.36,34.45,34.33,34.35,157180.0,33.4109,33.4984,33.3818,33.4012,157180.0
2022-09-23 15:50:00,34.34,34.46,34.27,34.44,521010.0,33.3915,33.5082,33.3234,33.4887,521010.0
2022-09-26 09:30:00,34.31,34.52,34.15,34.47,74452.0,33.3623,33.5665,33.2067,33.5179,74452.0
2022-09-26 09:40:00,34.47,34.51,34.38,34.44,34014.0,33.5179,33.5568,33.4304,33.4887,34014.0
2022-09-26 09:50:00,34.46,34.52,34.45,34.52,37646.0,33.5082,33.5665,33.4984,33.5665,37646.0
2022-09-26 10:00:00,34.57,34.61,34.47,34.49,22236.0,33.6151,33.654,33.5179,33.5373,22236.0
2022-09-26 10:10:00,34.49,34.77,34.43,34.71,27426.0,33.5373,33.8096,33.479,33.7513,27426.0
2022-09-26 10:20:00,34.71,34.74,34.64,34.68,25870.0,33.7513,33.7804,33.6832,33.7221,25870.0
2022-09-26 10:30:00,34.67,34.67,34.58,34.59,30004.0,33.7124,33.7124,33.6248,33.6346,30004.0
2022-09-26 10:40:00,34.6,34.6,34.46,34.52,28836.0,33.6443,33.6443,33.5082,33.5665,28836.0
2022-09-26 10:50:00,34.52,34.57,34.48,34.55,58128.0,33.5665,33.6151,33.5276,33.5957,58128.0
2022-09-26 11:00:00,34.55,34.55,34.35,34.35,23498.0,33.5957,33.5957,33.4012,33.4012,23498.0
2022-09-26 11:10:00,34.32,34.37,34.3,34.3,16300.0,33.372,33.4206,33.3526,33.3526,16300.0
2022-09-26 11:20:00,34.3,34.34,34.23,34.23,26862.0,33.3526,33.3915,33.2845,33.2845,26862.0
2022-09-26 11:30:00,34.23,34.31,34.21,34.29,29136.0,33.2845,33.3623,33.2651,33.3429,29136.0
2022-09-26 11:40:00,34.3,34.34,34.23,34.31,63174.0,33.3526,33.3915,33.2845,33.3623,63174.0
2022-09-26 11:50:00,34.3,34.43,34.29,34.41,99612.0,33.3526,33.479,33.3429,33.4595,99612.0
2022-09-26 12:00:00,34.41,34.41,34.29,34.32,37868.0,33.4595,33.4595,33.3429,33.372,37868.0
2022-09-26 12:10:00,34.3,34.35,34.3,34.33,19904.0,33.3526,33.4012,33.3526,33.3818,19904.0
2022-09-26 12:20:00,34.32,34.33,34.15,34.17,25670.0,33.372,33.3818,33.2067,33.2262,25670.0
2022-09-26 12:30:00,34.17,34.17,34.1,34.12,24792.0,33.2262,33.2262,33.1581,33.1776,24792.0
2022-09-26 12:40:00,34.12,34.2,34.1,34.18,18720.0,33.1776,33.2553,33.1581,33.2359,18720.0
2022-09-26 12:50:00,34.18,34.26,34.17,34.24,22800.0,33.2359,33.3137,33.2262,33.2942,22800.0
2022-09-26 13:00:00,34.25,34.25,34.1,34.13,27460.0,33.304,33.304,33.1581,33.1873,27460.0
2022-09-26 13:10:00,34.13,34.13,34.04,34.09,34222.0,33.1873,33.1873,33.0998,33.1484,34222.0
2022-09-26 13:20:00,34.08,34.11,34.01,34.07,23664.0,33.1387,33.1678,33.0706,33.1289,23664.0
2022-09-26 13:30:00,34.07,34.16,34.07,34.1,55288.0,33.1289,33.2164,33.1289,33.1581,55288.0
2022-09-26 13:40:00,34.1,34.2,34.09,34.18,39576.0,33.1581,33.2553,33.1484,33.2359,39576.0
2022-09-26 13:50:00,34.19,34.25,34.08,34.09,39360.0,33.2456,33.304,33.1387,33.1484,39360.0
2022-09-26 14:00:00,34.09,34.26,34.08,34.25,27246.0,33.1484,33.3137,33.1387,33.304,27246.0
2022-09-26 14:10:00,34.25,34.25,34.2,34.23,25352.0,33.304,33.304,33.2553,33.2845,25352.0
2022-09-26 14:20:00,34.22,34.23,34.13,34.14,20612.0,33.2748,33.2845,33.1873,33.197,20612.0
2022-09-26 14:30:00,34.13,34.18,34.08,34.12,22578.0,33.1873,33.2359,33.1387,33.1776,22578.0
2022-09-26 14:40:00,34.14,34.32,34.1,34.31,28608.0,33.197,33.372,33.1581,33.3623,28608.0
2022-09-26 14:50:00,34.3,34.36,34.26,34.31,36424.0,33.3526,33.4109,33.3137,33.3623,36424.0
2022-09-26 15:00:00,34.3,34.4,34.3,34.4,24784.0,33.3526,33.4498,33.3526,33.4498,24784.0
2022-09-26 15:10:00,34.4,34.4,34.26,34.38,36436.0,33.4498,33.4498,33.3137,33.4304,36436.0
2022-09-26 15:20:00,34.37,34.39,34.26,34.31,32602.0,33.4206,33.4401,33.3137,33.3623,32602.0
2022-09-26 15:30:00,34.29,34.36,34.24,34.29,78680.0,33.3429,33.4109,33.2942,33.3429,78680.0
2022-09-26 15:40:00,34.28,34.36,34.22,34.32,92168.0,33.3331,33.4109,33.2748,33.372,92168.0
2022-09-26 15:50:00,34.31,34.44,34.1,34.16,450232.0,33.3623,33.4887,33.1581,33.2164,450232.0
2022-09-27 09:30:00,34.56,34.66,34.51,34.66,77646.0,33.6054,33.7026,33.5568,33.7026,77646.0
2022-09-27 09:40:00,34.67,34.69,34.43,34.43,94510.0,33.7124,33.7318,33.479,33.479,94510.0
2022-09-27 09:50:00,34.45,34.55,34.41,34.45,33798.0,33.4984,33.5957,33.4595,33.4984,33798.0
2022-09-27 10:00:00,34.45,34.46,34.24,34.27,70536.0,33.4984,33.5082,33.2942,33.3234,70536.0
2022-09-27 10:10:00,34.27,34.38,34.27,34.34,58170.0,33.3234,33.4304,33.3234,33.3915,58170.0
2022-09-27 10:20:00,34.32,34.48,34.32,34.38,58142.0,33.372,33.5276,33.372,33.4304,58142.0
2022-09-27 10:30:00,34.38,34.55,34.38,34.46,47774.0,33.4304,33.5957,33.4304,33.5082,47774.0
2022-09-27 10:40:00,34.46,34.54,34.44,34.52,30344.0,33.5082,33.586,33.4887,33.5665,30344.0
2022-09-27 10:50:00,34.51,34.53,34.48,34.52,19084.0,33.5568,33.5762,33.5276,33.5665,19084.0
2022-09-27 11:00:00,34.52,34.58,34.43,34.58,50686.0,33.5665,33.6248,33.479,33.6248,50686.0
2022-09-27 11:10:00,34.59,34.6,34.43,34.46,46110.0,33.6346,33.6443,33.479,33.5082,46110.0
2022-09-27 11:20:00,34.46,34.47,34.26,34.3,68326.0,33.5082,33.5179,33.3137,33.3526,68326.0
2022-09-27 11:30:00,34.3,34.38,34.27,34.35,32250.0,33.3526,33.4304,33.3234,33.4012,32250.0
2022-09-27 11:40:00,34.35,34.39,34.34,34.35,63168.0,33.4012,33.4401,33.3915,33.4012,63168.0
2022-09-27 11:50:00,34.37,34.41,34.24,34.28,67328.0,33.4206,33.4595,33.2942,33.3331,67328.0
2022-09-27 12:00:00,34.27,34.29,34.15,34.17,39500.0,33.3234,33.3429,33.2067,33.2262,39500.0
2022-09-27 12:10:00,34.15,34.15,33.93,33.93,31794.0,33.2067,33.2067,32.9928,32.9928,31794.0
2022-09-27 12:20:00,33.93,34.06,33.93,34.02,34146.0,32.9928,33.1192,32.9928,33.0803,34146.0
2022-09-27 12:30:00,34.01,34.07,33.98,34.01,17316.0,33.0706,33.1289,33.0414,33.0706,17316.0
2022-09-27 12:40:00,33.99,34.04,33.98,34.04,25304.0,33.0511,33.0998,33.0414,33.0998,25304.0
2022-09-27 12:50:00,34.04,34.09,33.96,34.07,38888.0,33.0998,33.1484,33.022,33.1289,38888.0
2022-09-27 13:00:00,34.06,34.08,33.95,34.04,65730.0,33.1192,33.1387,33.0122,33.0998,65730.0
2022-09-27 13:10:00,34.02,34.06,33.99,34.04,58588.0,33.0803,33.1192,33.0511,33.0998,58588.0
2022-09-27 13:20:00,34.04,34.05,33.98,34.02,28794.0,33.0998,33.1095,33.0414,33.0803,28794.0
2022-09-27 13:30:00,33.99,34.05,33.97,34.01,47790.0,33.0511,33.1095,33.0317,33.0706,47790.0
2022-09-27 13:40:00,34.0,34.01,33.95,33.96,72428.0,33.0609,33.0706,33.0122,33.022,72428.0
2022-09-27 13:50:00,33.95,33.96,33.87,33.93,46480.0,33.0122,33.022,32.9345,32.9928,46480.0
2022-09-27 14:00:00,33.93,34.1,33.93,33.99,42338.0,32.9928,33.1581,32.9928,33.0511,42338.0
2022-09-27 14:10:00,33.99,33.99,33.95,33.95,16964.0,33.0511,33.0511,33.0122,33.0122,16964.0
2022-09-27 14:20:00,33.94,34.01,33.91,34.0,35694.0,33.0025,33.0706,32.9734,33.0609,35694.0
2022-09-27 14:30:00,33.99,34.12,33.95,34.1,25692.0,33.0511,33.1776,33.0122,33.1581,25692.0
2022-09-27 14:40:00,34.11,34.22,34.09,34.21,33166.0,33.1678,33.2748,33.1484,33.2651,33166.0
2022-09-27 14:50:00,34.21,34.21,34.12,34.14,41942.0,33.2651,33.2651,33.1776,33.197,41942.0
2022-09-27 15:00:00,34.12,34.13,34.02,34.13,42056.0,33.1776,33.1873,33.0803,33.1873,42056.0
2022-09-27 15:10:00,34.13,34.14,34.05,34.13,33144.0,33.1873,33.197,33.1095,33.1873,33144.0
2022-09-27 15:20:00,34.13,34.15,34.05,34.07,41228.0,33.1873,33.2067,33.1095,33.1289,41228.0
2022-09-27 15:30:00,34.08,34.08,33.99,34.02,65140.0,33.1387,33.1387,33.0511,33.0803,65140.0
2022-09-27 15:40:00,34.02,34.13,34.01,34.07,80080.0,33.0803,33.1873,33.0706,33.1289,80080.0
2022-09-27 15:50:00,34.07,34.23,34.07,34.16,395700.0,33.1289,33.2845,33.1289,33.2164,395700.0
2022-09-28 09:30:00,34.16,34.18,33.94,33.99,136978.0,33.2164,33.2359,33.0025,33.0511,136978.0
2022-09-28 09:40:00,34.0,34.13,33.98,34.1,133770.0,33.0609,33.1873,33.0414,33.1581,133770.0
2022-09-28 09:50:00,34.09,34.18,34.09,34.1,33200.0,33.1484,33.2359,33.1484,33.1581,33200.0
2022-09-28 10:00:00,34.1,34.3,33.93,33.93,42472.0,33.1581,33.3526,32.9928,32.9928,42472.0
2022-09-28 10:10:00,33.93,34.08,33.92,34.02,43278.0,32.9928,33.1387,32.9831,33.0803,43278.0
2022-09-28 10:20:00,34.04,34.24,34.03,34.24,66190.0,33.0998,33.2942,33.09,33.2942,66190.0
2022-09-28 10:30:00,34.24,34.33,34.18,34.24,88614.0,33.2942,33.3818,33.2359,33.2942,88614.0
2022-09-28 10:40:00,34.24,34.34,34.23,34.33,76300.0,33.2942,33.3915,33.2845,33.3818,76300.0
2022-09-28 10:50:00,34.33,34.33,34.22,34.26,30346.0,33.3818,33.3818,33.2748,33.3137,30346.0
2022-09-28 11:00:00,34.23,34.33,34.21,34.24,33416.0,33.2845,33.3818,33.2651,33.2942,33416.0
2022-09-28 11:10:00,34.24,34.31,34.24,34.28,32952.0,33.2942,33.3623,33.2942,33.3331,32952.0
2022-09-28 11:20:00,34.29,34.4,34.27,34.3,59468.0,33.3429,33.4498,33.3234,33.3526,59468.0
2022-09-28 11:30:00,34.29,34.33,34.23,34.26,23114.0,33.3429,33.3818,33.2845,33.3137,23114.0
2022-09-28 11:40:00,34.26,34.38,34.24,34.37,17244.0,33.3137,33.4304,33.2942,33.4206,17244.0
2022-09-28 11:50:00,34.35,34.46,34.35,34.45,45616.0,33.4012,33.5082,33.4012,33.4984,45616.0
2022-09-28 12:00:00,34.46,34.47,34.42,34.46,44926.0,33.5082,33.5179,33.4693,33.5082,44926.0
2022-09-28 12:10:00,34.46,34.55,34.46,34.52,55948.0,33.5082,33.5957,33.5082,33.5665,55948.0
2022-09-28 12:20:00,34.52,34.53,34.43,34.43,41146.0,33.5665,33.5762,33.479,33.479,41146.0
2022-09-28 12:30:00,34.43,34.44,34.38,34.38,32562.0,33.479,33.4887,33.4304,33.4304,32562.0
2022-09-28 12:40:00,34.4,34.52,34.39,34.47,29920.0,33.4498,33.5665,33.4401,33.5179,29920.0
2022-09-28 12:50:00,34.48,34.51,34.43,34.51,26080.0,33.5276,33.5568,33.479,33.5568,26080.0
2022-09-28 13:00:00,34.51,34.61,34.45,34.61,53140.0,33.5568,33.654,33.4984,33.654,53140.0
2022-09-28 13:10:00,34.6,34.63,34.57,34.6,29084.0,33.6443,33.6735,33.6151,33.6443,29084.0
2022-09-28 13:20:00,34.6,34.6,34.52,34.53,27836.0,33.6443,33.6443,33.5665,33.5762,27836.0
2022-09-28 13:30:00,34.54,34.54,34.48,34.49,25816.0,33.586,33.586,33.5276,33.5373,25816.0
2022-09-28 13:40:00,34.48,34.52,34.42,34.43,35378.0,33.5276,33.5665,33.4693,33.479,35378.0
2022-09-28 13:50:00,34.43,34.48,34.4,34.46,42594.0,33.479,33.5276,33.4498,33.5082,42594.0
2022-09-28 14:00:00,34.47,34.56,34.47,34.54,39136.0,33.5179,33.6054,33.5179,33.586,39136.0
2022-09-28 14:10:00,34.52,34.55,34.47,34.51,31152.0,33.5665,33.5957,33.5179,33.5568,31152.0
2022-09-28 14:20:00,34.51,34.52,34.46,34.52,33496.0,33.5568,33.5665,33.5082,33.5665,33496.0
2022-09-28 14:30:00,34.52,34.6,34.52,34.6,31974.0,33.5665,33.6443,33.5665,33.6443,31974.0
2022-09-28 14:40:00,34.59,34.59,34.51,34.57,22144.0,33.6346,33.6346,33.5568,33.6151,22144.0
2022-09-28 14:50:00,34.59,34.64,34.59,34.6,31514.0,33.6346,33.6832,33.6346,33.6443,31514.0
2022-09-28 15:00:00,34.59,34.72,34.59,34.71,37506.0,33.6346,33.761,33.6346,33.7513,37506.0
2022-09-28 15:10:00,34.69,34.74,34.69,34.7,34260.0,33.7318,33.7804,33.7318,33.7415,34260.0
2022-09-28 15:20:00,34.7,34.77,34.69,34.75,36400.0,33.7415,33.8096,33.7318,33.7902,36400.0
2022-09-28 15:30:00,34.75,34.81,34.75,34.76,80930.0,33.7902,33.8485,33.7902,33.7999,80930.0
2022-09-28 15:40:00,34.76,34.87,34.75,34.85,96938.0,33.7999,33.9068,33.7902,33.8874,96938.0
2022-09-28 15:50:00,34.84,34.85,34.68,34.68,329072.0,33.8777,33.8874,33.7221,33.7221,329072.0
2022-09-29 09:30:00,34.31,34.31,34.02,34.08,161904.0,33.3623,33.3623,33.0803,33.1387,161904.0
2022-09-29 09:40:00,34.1,34.1,33.89,33.92,103912.0,33.1581,33.1581,32.9539,32.9831,103912.0
2022-09-29 09:50:00,33.92,34.06,33.92,33.98,59968.0,32.9831,33.1192,32.9831,33.0414,59968.0
2022-09-29 10:00:00,34.01,34.02,33.84,33.93,45322.0,33.0706,33.0803,32.9053,32.9928,45322.0
2022-09-29 10:10:00,33.92,33.98,33.88,33.9,28186.0,32.9831,33.0414,32.9442,32.9636,28186.0
2022-09-29 10:20:00,33.9,33.95,33.88,33.95,23548.0,32.9636,33.0122,32.9442,33.0122,23548.0
2022-09-29 10:30:00,33.95,33.95,33.79,33.83,38694.0,33.0122,33.0122,32.8567,32.8956,38694.0
2022-09-29 10:40:00,33.82,33.93,33.82,33.91,33580.0,32.8858,32.9928,32.8858,32.9734,33580.0
2022-09-29 10:50:00,33.91,33.99,33.9,33.91,91564.0,32.9734,33.0511,32.9636,32.9734,91564.0
2022-09-29 11:00:00,33.9,34.1,33.9,34.1,29022.0,32.9636,33.1581,32.9636,33.1581,29022.0
2022-09-29 11:10:00,34.09,34.1,33.98,34.01,20016.0,33.1484,33.1581,33.0414,33.0706,20016.0
2022-09-29 11:20:00,34.0,34.04,33.94,34.04,17730.0,33.0609,33.0998,33.0025,33.0998,17730.0
2022-09-29 11:30:00,34.03,34.09,33.99,34.08,29598.0,33.09,33.1484,33.0511,33.1387,29598.0
2022-09-29 11:40:00,34.08,34.15,34.05,34.14,38358.0,33.1387,33.2067,33.1095,33.197,38358.0
2022-09-29 11:50:00,34.13,34.26,34.13,34.16,31938.0,33.1873,33.3137,33.1873,33.2164,31938.0
2022-09-29 12:00:00,34.15,34.2,34.13,34.16,60884.0,33.2067,33.2553,33.1873,33.2164,60884.0
2022-09-29 12:10:00,34.15,34.17,34.04,34.06,17656.0,33.2067,33.2262,33.0998,33.1192,17656.0
2022-09-29 12:20:00,34.06,34.07,34.02,34.06,29920.0,33.1192,33.1289,33.0803,33.1192,29920.0
2022-09-29 12:30:00,34.05,34.08,34.02,34.04,22100.0,33.1095,33.1387,33.0803,33.0998,22100.0
2022-09-29 12:40:00,34.03,34.06,34.01,34.04,18664.0,33.09,33.1192,33.0706,33.0998,18664.0
2022-09-29 12:50:00,34.05,34.08,34.01,34.02,15130.0,33.1095,33.1387,33.0706,33.0803,15130.0
2022-09-29 13:00:00,34.02,34.02,33.94,33.95,23234.0,33.0803,33.0803,33.0025,33.0122,23234.0
2022-09-29 13:10:00,33.95,34.02,33.94,33.98,14176.0,33.0122,33.0803,33.0025,33.0414,14176.0
2022-09-29 13:20:00,33.97,33.97,33.91,33.92,32448.0,33.0317,33.0317,32.9734,32.9831,32448.0
2022-09-29 13:30:00,33.9,33.96,33.89,33.93,86960.0,32.9636,33.022,32.9539,32.9928,86960.0
2022-09-29 13:40:00,33.92,33.92,33.84,33.85,20920.0,32.9831,32.9831,32.9053,32.915,20920.0
2022-09-29 13:50:00,33.85,33.85,33.73,33.73,30816.0,32.915,32.915,32.7983,32.7983,30816.0
2022-09-29 14:00:00,33.72,33.77,33.69,33.77,24864.0,32.7886,32.8372,32.7594,32.8372,24864.0
2022-09-29 14:10:00,33.76,33.76,33.68,33.68,15544.0,32.8275,32.8275,32.7497,32.7497,15544.0
2022-09-29 14:20:00,33.69,33.8,33.68,33.77,28044.0,32.7594,32.8664,32.7497,32.8372,28044.0
2022-09-29 14:30:00,33.77,33.88,33.76,33.84,21272.0,32.8372,32.9442,32.8275,32.9053,21272.0
2022-09-29 14:40:00,33.84,33.85,33.8,33.81,11646.0,32.9053,32.915,32.8664,32.8761,11646.0
2022-09-29 14:50:00,33.78,33.78,33.73,33.73,25112.0,32.8469,32.8469,32.7983,32.7983,25112.0
2022-09-29 15:00:00,33.73,33.82,33.72,33.75,24284.0,32.7983,32.8858,32.7886,32.8178,24284.0
2022-09-29 15:10:00,33.75,33.87,33.73,33.85,56094.0,32.8178,32.9345,32.7983,32.915,56094.0
2022-09-29 15:20:00,33.85,33.86,33.77,33.79,45454.0,32.915,32.9247,32.8372,32.8567,45454.0
2022-09-29 15:30:00,33.78,34.01,33.77,33.95,102170.0,32.8469,33.0706,32.8372,33.0122,102170.0
2022-09-29 15:40:00,33.96,33.97,33.88,33.92,86962.0,33.022,33.0317,32.9442,32.9831,86962.0
2022-09-29 15:50:00,33.92,34.01,33.88,33.98,289870.0,32.9831,33.0706,32.9442,33.0414,289870.0
2022-09-30 09:30:00,33.83,33.83,33.49,33.55,145332.0,32.8956,32.8956,32.565,32.6233,145332.0
2022-09-30 09:40:00,33.55,33.79,33.55,33.76,66784.0,32.6233,32.8567,32.6233,32.8275,66784.0
2022-09-30 09:50:00,33.78,34.01,33.75,33.98,52494.0,32.8469,33.0706,32.8178,33.0414,52494.0
2022-09-30 10:00:00,33.99,34.01,33.93,34.01,46290.0,33.0511,33.0706,32.9928,33.0706,46290.0
2022-09-30 10:10:00,34.01,34.07,33.9,34.01,34682.0,33.0706,33.1289,32.9636,33.0706,34682.0
2022-09-30 10:20:00,34.02,34.04,33.91,34.02,42714.0,33.0803,33.0998,32.9734,33.0803,42714.0
2022-09-30 10:30:00,34.02,34.21,34.02,34.16,46330.0,33.0803,33.2651,33.0803,33.2164,46330.0
2022-09-30 10:40:00,34.13,34.15,34.04,34.09,24334.0,33.1873,33.2067,33.0998,33.1484,24334.0
2022-09-30 10:50:00,34.1,34.2,34.09,34.19,47914.0,33.1581,33.2553,33.1484,33.2456,47914.0
2022-09-30 11:00:00,34.21,34.32,34.14,34.31,28976.0,33.2651,33.372,33.197,33.3623,28976.0
2022-09-30 11:10:00,34.31,34.32,34.26,34.26,19698.0,33.3623,33.372,33.3137,33.3137,19698.0
2022-09-30 11:20:00,34.25,34.34,34.25,34.28,35206.0,33.304,33.3915,33.304,33.3331,35206.0
2022-09-30 11:30:00,34.27,34.29,34.22,34.22,16956.0,33.3234,33.3429,33.2748,33.2748,16956.0
2022-09-30 11:40:00,34.23,34.23,34.11,34.13,32472.0,33.2845,33.2845,33.1678,33.1873,32472.0
2022-09-30 11:50:00,34.13,34.13,34.08,34.09,24644.0,33.1873,33.1873,33.1387,33.1484,24644.0
2022-09-30 12:00:00,34.09,34.09,34.01,34.02,19856.0,33.1484,33.1484,33.0706,33.0803,19856.0
2022-09-30 12:10:00,34.0,34.08,33.99,34.07,39790.0,33.0609,33.1387,33.0511,33.1289,39790.0
2022-09-30 12:20:00,34.05,34.05,33.95,33.98,18866.0,33.1095,33.1095,33.0122,33.0414,18866.0
2022-09-30 12:30:00,33.97,34.08,33.97,34.07,52310.0,33.0317,33.1387,33.0317,33.1289,52310.0
2022-09-30 12:40:00,34.07,34.08,34.04,34.07,21430.0,33.1289,33.1387,33.0998,33.1289,21430.0
2022-09-30 12:50:00,34.08,34.09,34.04,34.06,15186.0,33.1387,33.1484,33.0998,33.1192,15186.0
2022-09-30 13:00:00,34.05,34.09,34.01,34.09,17930.0,33.1095,33.1484,33.0706,33.1484,17930.0
2022-09-30 13:10:00,34.09,34.1,33.99,34.01,13090.0,33.1484,33.1581,33.0511,33.0706,13090.0
2022-09-30 13:20:00,34.01,34.09,33.99,34.08,20802.0,33.0706,33.1484,33.0511,33.1387,20802.0
2022-09-30 13:30:00,34.07,34.09,33.96,33.97,55038.0,33.1289,33.1484,33.022,33.0317,55038.0
2022-09-30 13:40:00,33.97,33.97,33.89,33.89,20226.0,33.0317,33.0317,32.9539,32.9539,20226.0
2022-09-30 13:50:00,33.9,33.94,33.87,33.88,35710.0,32.9636,33.0025,32.9345,32.9442,35710.0
2022-09-30 14:00:00,33.88,33.91,33.84,33.88,31830.0,32.9442,32.9734,32.9053,32.9442,31830.0
2022-09-30 14:10:00,33.9,33.97,33.89,33.89,27418.0,32.9636,33.0317,32.9539,32.9539,27418.0
2022-09-30 14:20:00,33.9,33.91,33.82,33.84,22724.0,32.9636,32.9734,32.8858,32.9053,22724.0
2022-09-30 14:30:00,33.85,33.88,33.81,33.84,33878.0,32.915,32.9442,32.8761,32.9053,33878.0
2022-09-30 14:40:00,33.84,33.84,33.68,33.75,35074.0,32.9053,32.9053,32.7497,32.8178,35074.0
2022-09-30 14:50:00,33.76,33.76,33.62,33.64,37204.0,32.8275,32.8275,32.6914,32.7108,37204.0
2022-09-30 15:00:00,33.63,33.77,33.63,33.71,40406.0,32.7011,32.8372,32.7011,32.7789,40406.0
2022-09-30 15:10:00,33.7,33.74,33.62,33.69,36860.0,32.7692,32.808,32.6914,32.7594,36860.0
2022-09-30 15:20:00,33.69,33.69,33.58,33.69,72732.0,32.7594,32.7594,32.6525,32.7594,72732.0
2022-09-30 15:30:00,33.69,33.76,33.59,33.6,74764.0,32.7594,32.8275,32.6622,32.6719,74764.0
2022-09-30 15:40:00,33.6,33.69,33.6,33.63,117776.0,32.6719,32.7594,32.6719,32.7011,117776.0
2022-09-30 15:50:00,33.63,33.64,33.44,33.51,696774.0,32.7011,32.7108,32.5163,32.5844,696774.0
2022-10-03 09:30:00,33.87,33.94,33.71,33.79,168986.0,32.9345,33.0025,32.7789,32.8567,168986.0
2022-10-03 09:40:00,33.75,33.99,33.74,33.96,31730.0,32.8178,33.0511,32.808,33.022,31730.0
2022-10-03 09:50:00,33.96,33.98,33.88,33.91,16034.0,33.022,33.0414,32.9442,32.9734,16034.0
2022-10-03 10:00:00,33.91,34.27,33.9,34.26,48288.0,32.9734,33.3234,32.9636,33.3137,48288.0
2022-10-03 10:10:00,34.27,34.35,34.23,34.34,51608.0,33.3234,33.4012,33.2845,33.3915,51608.0
2022-10-03 10:20:00,34.36,34.49,34.35,34.4,32130.0,33.4109,33.5373,33.4012,33.4498,32130.0
2022-10-03 10:30:00,34.4,34.43,34.31,34.34,34954.0,33.4498,33.479,33.3623,33.3915,34954.0
2022-10-03 10:40:00,34.32,34.4,34.27,34.37,32472.0,33.372,33.4498,33.3234,33.4206,32472.0
2022-10-03 10:50:00,34.35,34.4,34.32,34.38,32980.0,33.4012,33.4498,33.372,33.4304,32980.0
2022-10-03 11:00:00,34.38,34.46,34.38,34.44,37110.0,33.4304,33.5082,33.4304,33.4887,37110.0
2022-10-03 11:10:00,34.45,34.49,34.38,34.38,37136.0,33.4984,33.5373,33.4304,33.4304,37136.0
2022-10-03 11:20:00,34.39,34.44,34.35,34.42,52114.0,33.4401,33.4887,33.4012,33.4693,52114.0
2022-10-03 11:30:00,34.43,34.45,34.34,34.38,51824.0,33.479,33.4984,33.3915,33.4304,51824.0
2022-10-03 11:40:00,34.38,34.43,34.32,34.42,25452.0,33.4304,33.479,33.372,33.4693,25452.0
2022-10-03 11:50:00,34.42,34.46,34.34,34.39,32486.0,33.4693,33.5082,33.3915,33.4401,32486.0
2022-10-03 12:00:00,34.41,34.51,34.4,34.5,31678.0,33.4595,33.5568,33.4498,33.5471,31678.0
2022-10-03 12:10:00,34.51,34.51,34.45,34.46,28146.0,33.5568,33.5568,33.4984,33.5082,28146.0
2022-10-03 12:20:00,34.46,34.48,34.37,34.37,36902.0,33.5082,33.5276,33.4206,33.4206,36902.0
2022-10-03 12:30:00,34.36,34.42,34.34,34.41,18514.0,33.4109,33.4693,33.3915,33.4595,18514.0
2022-10-03 12:40:00,34.41,34.42,34.37,34.39,21490.0,33.4595,33.4693,33.4206,33.4401,21490.0
2022-10-03 12:50:00,34.4,34.45,34.35,34.45,22924.0,33.4498,33.4984,33.4012,33.4984,22924.0
2022-10-03 13:00:00,34.46,34.49,34.44,34.49,22842.0,33.5082,33.5373,33.4887,33.5373,22842.0
2022-10-03 13:10:00,34.49,34.5,34.45,34.48,38518.0,33.5373,33.5471,33.4984,33.5276,38518.0
2022-10-03 13:20:00,34.49,34.6,34.49,34.56,44282.0,33.5373,33.6443,33.5373,33.6054,44282.0
2022-10-03 13:30:00,34.57,34.63,34.57,34.58,38286.0,33.6151,33.6735,33.6151,33.6248,38286.0
2022-10-03 13:40:00,34.58,34.63,34.57,34.61,34222.0,33.6248,33.6735,33.6151,33.654,34222.0
2022-10-03 13:50:00,34.6,34.6,34.56,34.57,36908.0,33.6443,33.6443,33.6054,33.6151,36908.0
2022-10-03 14:00:00,34.59,34.67,34.58,34.65,39890.0,33.6346,33.7124,33.6248,33.6929,39890.0
2022-10-03 14:10:00,34.66,34.73,34.66,34.71,29128.0,33.7026,33.7707,33.7026,33.7513,29128.0
2022-10-03 14:20:00,34.71,34.78,34.71,34.76,69004.0,33.7513,33.8193,33.7513,33.7999,69004.0
2022-10-03 14:30:00,34.76,34.81,34.74,34.81,48206.0,33.7999,33.8485,33.7804,33.8485,48206.0
2022-10-03 14:40:00,34.81,34.85,34.8,34.81,50012.0,33.8485,33.8874,33.8388,33.8485,50012.0
2022-10-03 14:50:00,34.81,34.9,34.81,34.85,50858.0,33.8485,33.936,33.8485,33.8874,50858.0
2022-10-03 15:00:00,34.84,34.88,34.82,34.85,41836.0,33.8777,33.9166,33.8582,33.8874,41836.0
2022-10-03 15:10:00,34.85,34.85,34.74,34.76,91586.0,33.8874,33.8874,33.7804,33.7999,91586.0
2022-10-03 15:20:00,34.76,34.85,34.75,34.82,48250.0,33.7999,33.8874,33.7902,33.8582,48250.0
2022-10-03 15:30:00,34.82,34.84,34.73,34.76,108922.0,33.8582,33.8777,33.7707,33.7999,108922.0
2022-10-03 15:40:00,34.76,34.77,34.71,34.72,149490.0,33.7999,33.8096,33.7513,33.761,149490.0
2022-10-03 15:50:00,34.73,34.74,34.66,34.69,405318.0,33.7707,33.7804,33.7026,33.7318,405318.0
2022-10-04 09:30:00,35.36,35.45,35.3,35.41,134464.0,34.3833,34.4708,34.325,34.4319,134464.0
2022-10-04 09:40:00,35.4,35.52,35.38,35.51,71598.0,34.4222,34.5389,34.4028,34.5292,71598.0
2022-10-04 09:50:00,35.49,35.59,35.44,35.59,52158.0,34.5097,34.6069,34.4611,34.6069,52158.0
2022-10-04 10:00:00,35.6,35.72,35.58,35.62,69372.0,34.6167,34.7334,34.5972,34.6361,69372.0
2022-10-04 10:10:00,35.62,35.68,35.59,35.66,63120.0,34.6361,34.6945,34.6069,34.675,63120.0
2022-10-04 10:20:00,35.64,35.72,35.58,35.69,136654.0,34.6556,34.7334,34.5972,34.7042,136654.0
2022-10-04 10:30:00,35.69,35.74,35.69,35.74,108856.0,34.7042,34.7528,34.7042,34.7528,108856.0
2022-10-04 10:40:00,35.74,35.79,35.63,35.66,96202.0,34.7528,34.8014,34.6458,34.675,96202.0
2022-10-04 10:50:00,35.66,35.72,35.6,35.7,72346.0,34.675,34.7334,34.6167,34.7139,72346.0
2022-10-04 11:00:00,35.7,35.73,35.68,35.7,60250.0,34.7139,34.7431,34.6945,34.7139,60250.0
2022-10-04 11:10:00,35.69,35.73,35.63,35.73,69934.0,34.7042,34.7431,34.6458,34.7431,69934.0
2022-10-04 11:20:00,35.73,35.77,35.73,35.75,53608.0,34.7431,34.782,34.7431,34.7625,53608.0
2022-10-04 11:30:00,35.76,35.78,35.7,35.76,76200.0,34.7723,34.7917,34.7139,34.7723,76200.0
2022-10-04 11:40:00,35.76,35.77,35.67,35.69,47012.0,34.7723,34.782,34.6847,34.7042,47012.0
2022-10-04 11:50:00,35.69,35.73,35.66,35.71,40370.0,34.7042,34.7431,34.675,34.7236,40370.0
2022-10-04 12:00:00,35.71,35.75,35.7,35.73,38118.0,34.7236,34.7625,34.7139,34.7431,38118.0
2022-10-04 12:10:00,35.72,35.74,35.67,35.67,40304.0,34.7334,34.7528,34.6847,34.6847,40304.0
2022-10-04 12:20:00,35.68,35.76,35.64,35.72,40434.0,34.6945,34.7723,34.6556,34.7334,40434.0
2022-10-04 12:30:00,35.72,35.77,35.71,35.73,30926.0,34.7334,34.782,34.7236,34.7431,30926.0
2022-10-04 12:40:00,35.73,35.73,35.61,35.64,35254.0,34.7431,34.7431,34.6264,34.6556,35254.0
2022-10-04 12:50:00,35.63,35.7,35.63,35.69,40082.0,34.6458,34.7139,34.6458,34.7042,40082.0
2022-10-04 13:00:00,35.69,35.7,35.59,35.61,41792.0,34.7042,34.7139,34.6069,34.6264,41792.0
2022-10-04 13:10:00,35.61,35.63,35.48,35.49,28592.0,34.6264,34.6458,34.5,34.5097,28592.0
2022-10-04 13:20:00,35.49,35.6,35.46,35.6,47858.0,34.5097,34.6167,34.4805,34.6167,47858.0
2022-10-04 13:30:00,35.6,35.63,35.54,35.56,55324.0,34.6167,34.6458,34.5583,34.5778,55324.0
2022-10-04 13:40:00,35.56,35.65,35.56,35.65,62882.0,34.5778,34.6653,34.5778,34.6653,62882.0
2022-10-04 13:50:00,35.65,35.74,35.63,35.7,52062.0,34.6653,34.7528,34.6458,34.7139,52062.0
2022-10-04 14:00:00,35.69,35.72,35.63,35.67,54324.0,34.7042,34.7334,34.6458,34.6847,54324.0
2022-10-04 14:10:00,35.68,35.69,35.63,35.65,53824.0,34.6945,34.7042,34.6458,34.6653,53824.0
2022-10-04 14:20:00,35.65,35.67,35.57,35.58,48642.0,34.6653,34.6847,34.5875,34.5972,48642.0
2022-10-04 14:30:00,35.57,35.63,35.57,35.58,35872.0,34.5875,34.6458,34.5875,34.5972,35872.0
2022-10-04 14:40:00,35.58,35.67,35.57,35.66,42206.0,34.5972,34.6847,34.5875,34.675,42206.0
2022-10-04 14:50:00,35.66,35.71,35.66,35.69,51212.0,34.675,34.7236,34.675,34.7042,51212.0
2022-10-04 15:00:00,35.69,35.72,35.67,35.68,89686.0,34.7042,34.7334,34.6847,34.6945,89686.0
2022-10-04 15:10:00,35.67,35.7,35.58,35.66,98274.0,34.6847,34.7139,34.5972,34.675,98274.0
2022-10-04 15:20:00,35.67,35.74,35.63,35.71,115442.0,34.6847,34.7528,34.6458,34.7236,115442.0
2022-10-04 15:30:00,35.7,35.74,35.65,35.7,104664.0,34.7139,34.7528,34.6653,34.7139,104664.0
2022-10-04 15:40:00,35.7,35.76,35.67,35.74,178298.0,34.7139,34.7723,34.6847,34.7528,178298.0
2022-10-04 15:50:00,35.74,35.83,35.73,35.83,382960.0,34.7528,34.8403,34.7431,34.8403,382960.0
2022-10-05 09:30:00,35.34,35.62,35.29,35.54,105740.0,34.3639,34.6361,34.3152,34.5583,105740.0
2022-10-05 09:40:00,35.57,35.76,35.52,35.73,76426.0,34.5875,34.7723,34.5389,34.7431,76426.0
2022-10-05 09:50:00,35.7,35.76,35.63,35.67,36102.0,34.7139,34.7723,34.6458,34.6847,36102.0
2022-10-05 10:00:00,35.65,35.68,35.51,35.52,50018.0,34.6653,34.6945,34.5292,34.5389,50018.0
2022-10-05 10:10:00,35.49,35.56,35.48,35.54,23386.0,34.5097,34.5778,34.5,34.5583,23386.0
2022-10-05 10:20:00,35.53,35.6,35.5,35.54,39710.0,34.5486,34.6167,34.5194,34.5583,39710.0
2022-10-05 10:30:00,35.52,35.54,35.43,35.49,45170.0,34.5389,34.5583,34.4514,34.5097,45170.0
2022-10-05 10:40:00,35.49,35.6,35.47,35.48,135034.0,34.5097,34.6167,34.4903,34.5,135034.0
2022-10-05 10:50:00,35.47,35.47,35.38,35.39,27850.0,34.4903,34.4903,34.4028,34.4125,27850.0
2022-10-05 11:00:00,35.37,35.46,35.37,35.45,37336.0,34.393,34.4805,34.393,34.4708,37336.0
2022-10-05 11:10:00,35.44,35.55,35.42,35.55,31150.0,34.4611,34.5681,34.4416,34.5681,31150.0
2022-10-05 11:20:00,35.55,35.59,35.52,35.53,35090.0,34.5681,34.6069,34.5389,34.5486,35090.0
2022-10-05 11:30:00,35.52,35.63,35.51,35.62,20070.0,34.5389,34.6458,34.5292,34.6361,20070.0
2022-10-05 11:40:00,35.62,35.63,35.58,35.58,40992.0,34.6361,34.6458,34.5972,34.5972,40992.0
2022-10-05 11:50:00,35.59,35.65,35.56,35.62,20408.0,34.6069,34.6653,34.5778,34.6361,20408.0
2022-10-05 12:00:00,35.62,35.69,35.52,35.67,44692.0,34.6361,34.7042,34.5389,34.6847,44692.0
2022-10-05 12:10:00,35.67,35.84,35.66,35.8,44574.0,34.6847,34.85,34.675,34.8111,44574.0
2022-10-05 12:20:00,35.82,35.83,35.75,35.77,17148.0,34.8306,34.8403,34.7625,34.782,17148.0
2022-10-05 12:30:00,35.77,35.78,35.72,35.77,26288.0,34.782,34.7917,34.7334,34.782,26288.0
2022-10-05 12:40:00,35.78,35.87,35.74,35.87,28762.0,34.7917,34.8792,34.7528,34.8792,28762.0
2022-10-05 12:50:00,35.87,35.89,35.85,35.85,15942.0,34.8792,34.8987,34.8598,34.8598,15942.0
2022-10-05 13:00:00,35.84,35.91,35.83,35.87,28474.0,34.85,34.9181,34.8403,34.8792,28474.0
2022-10-05 13:10:00,35.87,35.96,35.87,35.96,32028.0,34.8792,34.9667,34.8792,34.9667,32028.0
2022-10-05 13:20:00,35.97,36.02,35.94,35.96,28070.0,34.9765,35.0251,34.9473,34.9667,28070.0
2022-10-05 13:30:00,35.98,35.99,35.91,35.98,40044.0,34.9862,34.9959,34.9181,34.9862,40044.0
2022-10-05 13:40:00,35.97,35.99,35.91,35.98,37344.0,34.9765,34.9959,34.9181,34.9862,37344.0
2022-10-05 13:50:00,35.97,35.98,35.87,35.87,30756.0,34.9765,34.9862,34.8792,34.8792,30756.0
2022-10-05 14:00:00,35.88,35.95,35.86,35.9,29238.0,34.8889,34.957,34.8695,34.9084,29238.0
2022-10-05 14:10:00,35.9,36.01,35.9,35.99,28696.0,34.9084,35.0153,34.9084,34.9959,28696.0
2022-10-05 14:20:00,35.98,35.99,35.9,35.96,38330.0,34.9862,34.9959,34.9084,34.9667,38330.0
2022-10-05 14:30:00,35.96,35.98,35.88,35.95,31212.0,34.9667,34.9862,34.8889,34.957,31212.0
2022-10-05 14:40:00,35.95,35.99,35.94,35.94,23220.0,34.957,34.9959,34.9473,34.9473,23220.0
2022-10-05 14:50:00,35.94,36.0,35.92,35.98,30852.0,34.9473,35.0056,34.9278,34.9862,30852.0
2022-10-05 15:00:00,35.99,36.08,35.99,36.04,34976.0,34.9959,35.0834,34.9959,35.0445,34976.0
2022-10-05 15:10:00,36.04,36.16,36.02,36.15,39178.0,35.0445,35.1612,35.0251,35.1515,39178.0
2022-10-05 15:20:00,36.15,36.15,36.04,36.04,44276.0,35.1515,35.1515,35.0445,35.0445,44276.0
2022-10-05 15:30:00,36.04,36.08,36.0,36.02,57130.0,35.0445,35.0834,35.0056,35.0251,57130.0
2022-10-05 15:40:00,36.02,36.08,36.01,36.03,134856.0,35.0251,35.0834,35.0153,35.0348,134856.0
2022-10-05 15:50:00,36.02,36.02,35.9,35.94,375490.0,35.0251,35.0251,34.9084,34.9473,375490.0
2022-10-06 09:30:00,35.99,36.13,35.92,36.13,102334.0,34.9959,35.132,34.9278,35.132,102334.0
2022-10-06 09:40:00,36.13,36.28,36.12,36.18,47898.0,35.132,35.2779,35.1223,35.1807,47898.0
2022-10-06 09:50:00,36.17,36.26,36.13,36.17,56534.0,35.1709,35.2584,35.132,35.1709,56534.0
2022-10-06 10:00:00,36.17,36.17,35.99,36.06,71390.0,35.1709,35.1709,34.9959,35.064,71390.0
2022-10-06 10:10:00,36.05,36.15,35.97,36.09,61172.0,35.0542,35.1515,34.9765,35.0931,61172.0
2022-10-06 10:20:00,36.11,36.16,36.06,36.07,52092.0,35.1126,35.1612,35.064,35.0737,52092.0
2022-10-06 10:30:00,36.06,36.17,36.04,36.15,46202.0,35.064,35.1709,35.0445,35.1515,46202.0
2022-10-06 10:40:00,36.15,36.32,36.15,36.32,74408.0,35.1515,35.3168,35.1515,35.3168,74408.0
2022-10-06 10:50:00,36.32,36.44,36.3,36.44,73912.0,35.3168,35.4335,35.2973,35.4335,73912.0
2022-10-06 11:00:00,36.45,36.45,36.31,36.36,78500.0,35.4432,35.4432,35.3071,35.3557,78500.0
2022-10-06 11:10:00,36.38,36.45,36.29,36.42,45808.0,35.3751,35.4432,35.2876,35.414,45808.0
2022-10-06 11:20:00,36.43,36.49,36.42,36.49,42916.0,35.4237,35.4821,35.414,35.4821,42916.0
2022-10-06 11:30:00,36.47,36.47,36.36,36.38,78998.0,35.4626,35.4626,35.3557,35.3751,78998.0
2022-10-06 11:40:00,36.38,36.52,36.37,36.5,50890.0,35.3751,35.5113,35.3654,35.4918,50890.0
2022-10-06 11:50:00,36.49,36.58,36.36,36.37,47564.0,35.4821,35.5696,35.3557,35.3654,47564.0
2022-10-06 12:00:00,36.36,36.37,36.32,36.34,26524.0,35.3557,35.3654,35.3168,35.3362,26524.0
2022-10-06 12:10:00,36.34,36.37,36.32,36.34,51832.0,35.3362,35.3654,35.3168,35.3362,51832.0
2022-10-06 12:20:00,36.35,36.41,36.34,36.4,33958.0,35.346,35.4043,35.3362,35.3946,33958.0
2022-10-06 12:30:00,36.4,36.4,36.35,36.4,38638.0,35.3946,35.3946,35.346,35.3946,38638.0
2022-10-06 12:40:00,36.39,36.47,36.38,36.43,47970.0,35.3849,35.4626,35.3751,35.4237,47970.0
2022-10-06 12:50:00,36.44,36.44,36.39,36.39,24888.0,35.4335,35.4335,35.3849,35.3849,24888.0
2022-10-06 13:00:00,36.39,36.42,36.34,36.34,27438.0,35.3849,35.414,35.3362,35.3362,27438.0
2022-10-06 13:10:00,36.34,36.44,36.34,36.41,25674.0,35.3362,35.4335,35.3362,35.4043,25674.0
2022-10-06 13:20:00,36.43,36.45,36.35,36.4,26676.0,35.4237,35.4432,35.346,35.3946,26676.0
2022-10-06 13:30:00,36.38,36.38,36.29,36.29,32876.0,35.3751,35.3751,35.2876,35.2876,32876.0
2022-10-06 13:40:00,36.29,36.35,36.29,36.35,27062.0,35.2876,35.346,35.2876,35.346,27062.0
2022-10-06 13:50:00,36.35,36.37,36.31,36.31,34506.0,35.346,35.3654,35.3071,35.3071,34506.0
2022-10-06 14:00:00,36.31,36.31,36.2,36.22,29842.0,35.3071,35.3071,35.2001,35.2195,29842.0
2022-10-06 14:10:00,36.22,36.25,36.2,36.23,43822.0,35.2195,35.2487,35.2001,35.2293,43822.0
2022-10-06 14:20:00,36.23,36.26,36.21,36.22,34160.0,35.2293,35.2584,35.2098,35.2195,34160.0
2022-10-06 14:30:00,36.22,36.25,36.17,36.2,40460.0,35.2195,35.2487,35.1709,35.2001,40460.0
2022-10-06 14:40:00,36.19,36.21,36.13,36.13,37486.0,35.1904,35.2098,35.132,35.132,37486.0
2022-10-06 14:50:00,36.13,36.18,36.06,36.16,50082.0,35.132,35.1807,35.064,35.1612,50082.0
2022-10-06 15:00:00,36.16,36.18,36.13,36.17,60808.0,35.1612,35.1807,35.132,35.1709,60808.0
2022-10-06 15:10:00,36.17,36.2,36.1,36.15,65570.0,35.1709,35.2001,35.1029,35.1515,65570.0
2022-10-06 15:20:00,36.15,36.24,36.13,36.24,101062.0,35.1515,35.239,35.132,35.239,101062.0
2022-10-06 15:30:00,36.25,36.27,36.2,36.21,80224.0,35.2487,35.2682,35.2001,35.2098,80224.0
2022-10-06 15:40:00,36.21,36.27,36.2,36.21,119842.0,35.2098,35.2682,35.2001,35.2098,119842.0
2022-10-06 15:50:00,36.21,36.27,36.17,36.2,474108.0,35.2098,35.2682,35.1709,35.2001,474108.0
2022-10-07 09:30:00,35.68,35.74,35.46,35.64,127902.0,34.6945,34.7528,34.4805,34.6556,127902.0
2022-10-07 09:40:00,35.63,35.68,35.29,35.29,56120.0,34.6458,34.6945,34.3152,34.3152,56120.0
2022-10-07 09:50:00,35.27,35.36,35.26,35.27,49730.0,34.2958,34.3833,34.2861,34.2958,49730.0
2022-10-07 10:00:00,35.27,35.33,35.22,35.3,53722.0,34.2958,34.3541,34.2472,34.325,53722.0
2022-10-07 10:10:00,35.3,35.39,35.26,35.37,48984.0,34.325,34.4125,34.2861,34.393,48984.0
2022-10-07 10:20:00,35.37,35.41,35.32,35.32,45584.0,34.393,34.4319,34.3444,34.3444,45584.0
2022-10-07 10:30:00,35.33,35.35,35.28,35.3,63972.0,34.3541,34.3736,34.3055,34.325,63972.0
2022-10-07 10:40:00,35.3,35.37,35.3,35.35,42434.0,34.325,34.393,34.325,34.3736,42434.0
2022-10-07 10:50:00,35.35,35.35,35.26,35.27,48728.0,34.3736,34.3736,34.2861,34.2958,48728.0
2022-10-07 11:00:00,35.3,35.35,35.26,35.27,35386.0,34.325,34.3736,34.2861,34.2958,35386.0
2022-10-07 11:10:00,35.27,35.3,35.2,35.21,61724.0,34.2958,34.325,34.2277,34.2374,61724.0
2022-10-07 11:20:00,35.21,35.27,35.17,35.25,54072.0,34.2374,34.2958,34.1986,34.2763,54072.0
2022-10-07 11:30:00,35.26,35.29,35.19,35.22,90224.0,34.2861,34.3152,34.218,34.2472,90224.0
2022-10-07 11:40:00,35.22,35.24,35.12,35.12,52216.0,34.2472,34.2666,34.1499,34.1499,52216.0
2022-10-07 11:50:00,35.1,35.2,35.1,35.19,32270.0,34.1305,34.2277,34.1305,34.218,32270.0
2022-10-07 12:00:00,35.19,35.24,35.18,35.22,33670.0,34.218,34.2666,34.2083,34.2472,33670.0
2022-10-07 12:10:00,35.23,35.25,35.17,35.17,29912.0,34.2569,34.2763,34.1986,34.1986,29912.0
2022-10-07 12:20:00,35.18,35.19,35.08,35.11,46354.0,34.2083,34.218,34.111,34.1402,46354.0
2022-10-07 12:30:00,35.11,35.11,35.06,35.1,21604.0,34.1402,34.1402,34.0916,34.1305,21604.0
2022-10-07 12:40:00,35.1,35.1,34.99,35.01,55036.0,34.1305,34.1305,34.0235,34.043,55036.0
2022-10-07 12:50:00,35.0,35.07,35.0,35.07,38896.0,34.0332,34.1013,34.0332,34.1013,38896.0
2022-10-07 13:00:00,35.06,35.06,34.97,34.97,19148.0,34.0916,34.0916,34.0041,34.0041,19148.0
2022-10-07 13:10:00,34.98,35.13,34.97,35.12,31236.0,34.0138,34.1597,34.0041,34.1499,31236.0
2022-10-07 13:20:00,35.12,35.13,35.08,35.1,46732.0,34.1499,34.1597,34.111,34.1305,46732.0
2022-10-07 13:30:00,35.08,35.15,35.07,35.12,32860.0,34.111,34.1791,34.1013,34.1499,32860.0
2022-10-07 13:40:00,35.13,35.21,35.12,35.13,43142.0,34.1597,34.2374,34.1499,34.1597,43142.0
2022-10-07 13:50:00,35.13,35.16,35.08,35.1,44380.0,34.1597,34.1888,34.111,34.1305,44380.0
2022-10-07 14:00:00,35.1,35.12,35.08,35.1,50102.0,34.1305,34.1499,34.111,34.1305,50102.0
2022-10-07 14:10:00,35.09,35.16,35.06,35.1,45110.0,34.1208,34.1888,34.0916,34.1305,45110.0
2022-10-07 14:20:00,35.1,35.12,35.06,35.08,37590.0,34.1305,34.1499,34.0916,34.111,37590.0
2022-10-07 14:30:00,35.08,35.12,35.05,35.11,47870.0,34.111,34.1499,34.0819,34.1402,47870.0
2022-10-07 14:40:00,35.1,35.14,35.08,35.1,53654.0,34.1305,34.1694,34.111,34.1305,53654.0
2022-10-07 14:50:00,35.11,35.12,35.08,35.1,36380.0,34.1402,34.1499,34.111,34.1305,36380.0
2022-10-07 15:00:00,35.11,35.2,35.11,35.14,57366.0,34.1402,34.2277,34.1402,34.1694,57366.0
2022-10-07 15:10:00,35.15,35.18,35.05,35.06,54412.0,34.1791,34.2083,34.0819,34.0916,54412.0
2022-10-07 15:20:00,35.06,35.08,34.96,34.99,72780.0,34.0916,34.111,33.9944,34.0235,72780.0
2022-10-07 15:30:00,34.99,35.06,34.92,35.06,81892.0,34.0235,34.0916,33.9555,34.0916,81892.0
2022-10-07 15:40:00,35.05,35.1,35.03,35.06,222282.0,34.0819,34.1305,34.0624,34.0916,222282.0
2022-10-07 15:50:00,35.07,35.16,35.06,35.11,567704.0,34.1013,34.1888,34.0916,34.1402,567704.0
2022-10-10 09:30:00,35.41,35.48,35.07,35.07,134444.0,34.4319,34.5,34.1013,34.1013,134444.0
2022-10-10 09:40:00,35.06,35.12,34.99,35.02,52546.0,34.0916,34.1499,34.0235,34.0527,52546.0
2022-10-10 09:50:00,35.02,35.05,34.77,34.77,46098.0,34.0527,34.0819,33.8096,33.8096,46098.0
2022-10-10 10:00:00,34.76,34.77,34.64,34.65,103174.0,33.7999,33.8096,33.6832,33.6929,103174.0
2022-10-10 10:10:00,34.67,34.78,34.65,34.78,36408.0,33.7124,33.8193,33.6929,33.8193,36408.0
2022-10-10 10:20:00,34.79,34.93,34.74,34.89,57444.0,33.829,33.9652,33.7804,33.9263,57444.0
2022-10-10 10:30:00,34.88,34.94,34.61,34.63,61916.0,33.9166,33.9749,33.654,33.6735,61916.0
2022-10-10 10:40:00,34.63,34.69,34.61,34.66,22342.0,33.6735,33.7318,33.654,33.7026,22342.0
2022-10-10 10:50:00,34.65,34.68,34.59,34.68,25892.0,33.6929,33.7221,33.6346,33.7221,25892.0
2022-10-10 11:00:00,34.66,34.68,34.6,34.66,45608.0,33.7026,33.7221,33.6443,33.7026,45608.0
2022-10-10 11:10:00,34.66,34.73,34.66,34.67,40448.0,33.7026,33.7707,33.7026,33.7124,40448.0
2022-10-10 11:20:00,34.67,34.8,34.67,34.73,19812.0,33.7124,33.8388,33.7124,33.7707,19812.0
2022-10-10 11:30:00,34.72,34.75,34.69,34.69,23580.0,33.761,33.7902,33.7318,33.7318,23580.0
2022-10-10 11:40:00,34.68,34.74,34.66,34.74,65878.0,33.7221,33.7804,33.7026,33.7804,65878.0
2022-10-10 11:50:00,34.74,34.83,34.74,34.81,30854.0,33.7804,33.8679,33.7804,33.8485,30854.0
2022-10-10 12:00:00,34.81,34.83,34.73,34.74,59794.0,33.8485,33.8679,33.7707,33.7804,59794.0
2022-10-10 12:10:00,34.74,34.74,34.6,34.6,53072.0,33.7804,33.7804,33.6443,33.6443,53072.0
2022-10-10 12:20:00,34.6,34.6,34.49,34.51,29920.0,33.6443,33.6443,33.5373,33.5568,29920.0
2022-10-10 12:30:00,34.52,34.54,34.48,34.51,19868.0,33.5665,33.586,33.5276,33.5568,19868.0
2022-10-10 12:40:00,34.51,34.54,34.5,34.52,18728.0,33.5568,33.586,33.5471,33.5665,18728.0
2022-10-10 12:50:00,34.52,34.55,34.48,34.49,44936.0,33.5665,33.5957,33.5276,33.5373,44936.0
2022-10-10 13:00:00,34.48,34.48,34.4,34.42,24856.0,33.5276,33.5276,33.4498,33.4693,24856.0
2022-10-10 13:10:00,34.42,34.49,34.37,34.47,27126.0,33.4693,33.5373,33.4206,33.5179,27126.0
2022-10-10 13:20:00,34.48,34.5,34.46,34.49,24100.0,33.5276,33.5471,33.5082,33.5373,24100.0
2022-10-10 13:30:00,34.49,34.62,34.48,34.62,37578.0,33.5373,33.6637,33.5276,33.6637,37578.0
2022-10-10 13:40:00,34.62,34.85,34.6,34.81,31292.0,33.6637,33.8874,33.6443,33.8485,31292.0
2022-10-10 13:50:00,34.8,34.87,34.79,34.79,22300.0,33.8388,33.9068,33.829,33.829,22300.0
2022-10-10 14:00:00,34.8,34.8,34.7,34.71,28744.0,33.8388,33.8388,33.7415,33.7513,28744.0
2022-10-10 14:10:00,34.71,34.73,34.67,34.69,38236.0,33.7513,33.7707,33.7124,33.7318,38236.0
2022-10-10 14:20:00,34.69,34.71,34.63,34.68,20212.0,33.7318,33.7513,33.6735,33.7221,20212.0
2022-10-10 14:30:00,34.68,34.8,34.68,34.8,32118.0,33.7221,33.8388,33.7221,33.8388,32118.0
2022-10-10 14:40:00,34.82,34.84,34.7,34.71,21016.0,33.8582,33.8777,33.7415,33.7513,21016.0
2022-10-10 14:50:00,34.71,34.75,34.69,34.7,30714.0,33.7513,33.7902,33.7318,33.7415,30714.0
2022-10-10 15:00:00,34.71,34.74,34.65,34.68,27836.0,33.7513,33.7804,33.6929,33.7221,27836.0
2022-10-10 15:10:00,34.67,34.82,34.65,34.81,35788.0,33.7124,33.8582,33.6929,33.8485,35788.0
2022-10-10 15:20:00,34.82,34.85,34.72,34.73,51170.0,33.8582,33.8874,33.761,33.7707,51170.0
2022-10-10 15:30:00,34.73,34.83,34.69,34.8,47892.0,33.7707,33.8679,33.7318,33.8388,47892.0
2022-10-10 15:40:00,34.79,34.8,34.72,34.76,77074.0,33.829,33.8388,33.761,33.7999,77074.0
2022-10-10 15:50:00,34.76,34.79,34.65,34.66,265114.0,33.7999,33.829,33.6929,33.7026,265114.0
2022-10-11 09:30:00,34.48,34.54,34.24,34.26,174160.0,33.5276,33.586,33.2942,33.3137,174160.0
2022-10-11 09:40:00,34.27,34.33,34.22,34.26,48812.0,33.3234,33.3818,33.2748,33.3137,48812.0
2022-10-11 09:50:00,34.27,34.35,34.22,34.24,55408.0,33.3234,33.4012,33.2748,33.2942,55408.0
2022-10-11 10:00:00,34.22,34.24,34.17,34.21,53830.0,33.2748,33.2942,33.2262,33.2651,53830.0
2022-10-11 10:10:00,34.2,34.32,34.15,34.23,69246.0,33.2553,33.372,33.2067,33.2845,69246.0
2022-10-11 10:20:00,34.21,34.21,34.15,34.18,20844.0,33.2651,33.2651,33.2067,33.2359,20844.0
2022-10-11 10:30:00,34.16,34.27,34.1,34.27,60086.0,33.2164,33.3234,33.1581,33.3234,60086.0
2022-10-11 10:40:00,34.26,34.34,34.22,34.22,38560.0,33.3137,33.3915,33.2748,33.2748,38560.0
2022-10-11 10:50:00,34.23,34.24,34.13,34.13,33720.0,33.2845,33.2942,33.1873,33.1873,33720.0
2022-10-11 11:00:00,34.13,34.26,34.11,34.14,36820.0,33.1873,33.3137,33.1678,33.197,36820.0
2022-10-11 11:10:00,34.15,34.22,34.12,34.2,92454.0,33.2067,33.2748,33.1776,33.2553,92454.0
2022-10-11 11:20:00,34.21,34.22,34.13,34.21,53926.0,33.2651,33.2748,33.1873,33.2651,53926.0
2022-10-11 11:30:00,34.21,34.27,34.19,34.22,70204.0,33.2651,33.3234,33.2456,33.2748,70204.0
2022-10-11 11:40:00,34.22,34.41,34.18,34.38,46510.0,33.2748,33.4595,33.2359,33.4304,46510.0
2022-10-11 11:50:00,34.38,34.4,34.3,34.32,38032.0,33.4304,33.4498,33.3526,33.372,38032.0
2022-10-11 12:00:00,34.32,34.33,34.18,34.18,54512.0,33.372,33.3818,33.2359,33.2359,54512.0
2022-10-11 12:10:00,34.18,34.33,34.18,34.33,60432.0,33.2359,33.3818,33.2359,33.3818,60432.0
2022-10-11 12:20:00,34.33,34.38,34.29,34.32,74000.0,33.3818,33.4304,33.3429,33.372,74000.0
2022-10-11 12:30:00,34.32,34.38,34.32,34.38,28852.0,33.372,33.4304,33.372,33.4304,28852.0
2022-10-11 12:40:00,34.37,34.52,34.37,34.51,74994.0,33.4206,33.5665,33.4206,33.5568,74994.0
2022-10-11 12:50:00,34.51,34.51,34.37,34.38,47656.0,33.5568,33.5568,33.4206,33.4304,47656.0
2022-10-11 13:00:00,34.38,34.42,34.35,34.38,65916.0,33.4304,33.4693,33.4012,33.4304,65916.0
2022-10-11 13:10:00,34.38,34.38,34.29,34.3,51202.0,33.4304,33.4304,33.3429,33.3526,51202.0
2022-10-11 13:20:00,34.31,34.35,34.25,34.27,45848.0,33.3623,33.4012,33.304,33.3234,45848.0
2022-10-11 13:30:00,34.27,34.3,34.23,34.28,22282.0,33.3234,33.3526,33.2845,33.3331,22282.0
2022-10-11 13:40:00,34.28,34.32,34.25,34.27,39850.0,33.3331,33.372,33.304,33.3234,39850.0
2022-10-11 13:50:00,34.26,34.29,34.24,34.27,32506.0,33.3137,33.3429,33.2942,33.3234,32506.0
2022-10-11 14:00:00,34.27,34.32,34.22,34.27,54006.0,33.3234,33.372,33.2748,33.3234,54006.0
2022-10-11 14:10:00,34.26,34.26,34.18,34.18,40538.0,33.3137,33.3137,33.2359,33.2359,40538.0
2022-10-11 14:20:00,34.19,34.26,34.19,34.24,42362.0,33.2456,33.3137,33.2456,33.2942,42362.0
2022-10-11 14:30:00,34.25,34.28,34.22,34.28,26086.0,33.304,33.3331,33.2748,33.3331,26086.0
2022-10-11 14:40:00,34.28,34.31,34.05,34.06,42052.0,33.3331,33.3623,33.1095,33.1192,42052.0
2022-10-11 14:50:00,34.08,34.1,33.86,33.87,34890.0,33.1387,33.1581,32.9247,32.9345,34890.0
2022-10-11 15:00:00,33.87,33.88,33.77,33.78,64804.0,32.9345,32.9442,32.8372,32.8469,64804.0
2022-10-11 15:10:00,33.77,33.82,33.68,33.77,79376.0,32.8372,32.8858,32.7497,32.8372,79376.0
2022-10-11 15:20:00,33.77,33.85,33.77,33.84,34392.0,32.8372,32.915,32.8372,32.9053,34392.0
2022-10-11 15:30:00,33.83,33.88,33.76,33.86,74896.0,32.8956,32.9442,32.8275,32.9247,74896.0
2022-10-11 15:40:00,33.87,33.88,33.79,33.88,116622.0,32.9345,32.9442,32.8567,32.9442,116622.0
2022-10-11 15:50:00,33.88,33.92,33.76,33.84,421390.0,32.9442,32.9831,32.8275,32.9053,421390.0
2022-10-12 09:30:00,33.99,34.04,33.74,33.88,109184.0,33.0511,33.0998,32.808,32.9442,109184.0
2022-10-12 09:40:00,33.88,33.98,33.81,33.93,47592.0,32.9442,33.0414,32.8761,32.9928,47592.0
2022-10-12 09:50:00,33.94,34.01,33.84,33.99,45762.0,33.0025,33.0706,32.9053,33.0511,45762.0
2022-10-12 10:00:00,33.98,34.07,33.89,33.89,41348.0,33.0414,33.1289,32.9539,32.9539,41348.0
2022-10-12 10:10:00,33.9,33.91,33.8,33.85,26960.0,32.9636,32.9734,32.8664,32.915,26960.0
2022-10-12 10:20:00,33.83,33.88,33.71,33.84,40028.0,32.8956,32.9442,32.7789,32.9053,40028.0
2022-10-12 10:30:00,33.84,33.91,33.79,33.8,33070.0,32.9053,32.9734,32.8567,32.8664,33070.0
2022-10-12 10:40:00,33.79,33.8,33.71,33.77,45844.0,32.8567,32.8664,32.7789,32.8372,45844.0
2022-10-12 10:50:00,33.78,33.84,33.77,33.77,27584.0,32.8469,32.9053,32.8372,32.8372,27584.0
2022-10-12 11:00:00,33.76,33.86,33.76,33.85,24132.0,32.8275,32.9247,32.8275,32.915,24132.0
2022-10-12 11:10:00,33.85,33.88,33.83,33.87,19372.0,32.915,32.9442,32.8956,32.9345,19372.0
2022-10-12 11:20:00,33.86,33.86,33.77,33.82,27620.0,32.9247,32.9247,32.8372,32.8858,27620.0
2022-10-12 11:30:00,33.82,33.83,33.76,33.77,34550.0,32.8858,32.8956,32.8275,32.8372,34550.0
2022-10-12 11:40:00,33.78,33.88,33.77,33.83,30666.0,32.8469,32.9442,32.8372,32.8956,30666.0
2022-10-12 11:50:00,33.84,33.93,33.84,33.92,17782.0,32.9053,32.9928,32.9053,32.9831,17782.0
2022-10-12 12:00:00,33.92,33.99,33.88,33.92,90452.0,32.9831,33.0511,32.9442,32.9831,90452.0
2022-10-12 12:10:00,33.93,33.95,33.87,33.87,41390.0,32.9928,33.0122,32.9345,32.9345,41390.0
2022-10-12 12:20:00,33.87,33.88,33.77,33.8,24794.0,32.9345,32.9442,32.8372,32.8664,24794.0
2022-10-12 12:30:00,33.8,33.8,33.73,33.73,21786.0,32.8664,32.8664,32.7983,32.7983,21786.0
2022-10-12 12:40:00,33.74,33.76,33.72,33.74,23400.0,32.808,32.8275,32.7886,32.808,23400.0
2022-10-12 12:50:00,33.75,33.85,33.74,33.84,26784.0,32.8178,32.915,32.808,32.9053,26784.0
2022-10-12 13:00:00,33.84,33.87,33.78,33.82,32190.0,32.9053,32.9345,32.8469,32.8858,32190.0
2022-10-12 13:10:00,33.83,33.84,33.77,33.78,23730.0,32.8956,32.9053,32.8372,32.8469,23730.0
2022-10-12 13:20:00,33.77,33.78,33.72,33.74,28472.0,32.8372,32.8469,32.7886,32.808,28472.0
2022-10-12 13:30:00,33.75,33.76,33.65,33.68,34090.0,32.8178,32.8275,32.7205,32.7497,34090.0
2022-10-12 13:40:00,33.69,33.7,33.62,33.69,37948.0,32.7594,32.7692,32.6914,32.7594,37948.0
2022-10-12 13:50:00,33.69,33.69,33.65,33.67,16944.0,32.7594,32.7594,32.7205,32.74,16944.0
2022-10-12 14:00:00,33.68,33.76,33.62,33.71,51678.0,32.7497,32.8275,32.6914,32.7789,51678.0
2022-10-12 14:10:00,33.68,33.76,33.66,33.69,45182.0,32.7497,32.8275,32.7303,32.7594,45182.0
2022-10-12 14:20:00,33.68,33.74,33.62,33.74,51226.0,32.7497,32.808,32.6914,32.808,51226.0
2022-10-12 14:30:00,33.74,33.77,33.7,33.73,22282.0,32.808,32.8372,32.7692,32.7983,22282.0
2022-10-12 14:40:00,33.74,33.76,33.65,33.66,15356.0,32.808,32.8275,32.7205,32.7303,15356.0
2022-10-12 14:50:00,33.65,33.66,33.59,33.6,30066.0,32.7205,32.7303,32.6622,32.6719,30066.0
2022-10-12 15:00:00,33.59,33.62,33.56,33.58,17630.0,32.6622,32.6914,32.633,32.6525,17630.0
2022-10-12 15:10:00,33.6,33.66,33.58,33.66,31710.0,32.6719,32.7303,32.6525,32.7303,31710.0
2022-10-12 15:20:00,33.67,33.68,33.62,33.62,46724.0,32.74,32.7497,32.6914,32.6914,46724.0
2022-10-12 15:30:00,33.62,33.71,33.61,33.66,55354.0,32.6914,32.7789,32.6816,32.7303,55354.0
2022-10-12 15:40:00,33.66,33.71,33.64,33.65,87534.0,32.7303,32.7789,32.7108,32.7205,87534.0
2022-10-12 15:50:00,33.64,33.68,33.56,33.57,446652.0,32.7108,32.7497,32.633,32.6427,446652.0
2022-10-13 09:30:00,32.85,32.85,32.6,32.71,92964.0,31.9426,31.9426,31.6995,31.8065,92964.0
2022-10-13 09:40:00,32.69,32.88,32.67,32.81,56224.0,31.7871,31.9718,31.7676,31.9037,56224.0
2022-10-13 09:50:00,32.8,33.07,32.8,32.96,140806.0,31.894,32.1566,31.894,32.0496,140806.0
2022-10-13 10:00:00,32.96,33.18,32.94,33.15,43522.0,32.0496,32.2635,32.0301,32.2343,43522.0
2022-10-13 10:10:00,33.14,33.23,33.1,33.14,62626.0,32.2246,32.3121,32.1857,32.2246,62626.0
2022-10-13 10:20:00,33.16,33.2,33.09,33.1,49258.0,32.2441,32.283,32.176,32.1857,49258.0
2022-10-13 10:30:00,33.1,33.21,33.09,33.2,60890.0,32.1857,32.2927,32.176,32.283,60890.0
2022-10-13 10:40:00,33.2,33.35,33.17,33.32,102484.0,32.283,32.4288,32.2538,32.3997,102484.0
2022-10-13 10:50:00,33.33,33.5,33.29,33.38,97664.0,32.4094,32.5747,32.3705,32.458,97664.0
2022-10-13 11:00:00,33.35,33.76,33.35,33.74,101812.0,32.4288,32.8275,32.4288,32.808,101812.0
2022-10-13 11:10:00,33.73,34.05,33.67,33.92,182568.0,32.7983,33.1095,32.74,32.9831,182568.0
2022-10-13 11:20:00,33.94,34.22,33.89,33.98,48342.0,33.0025,33.2748,32.9539,33.0414,48342.0
2022-10-13 11:30:00,34.01,34.38,33.92,34.29,74104.0,33.0706,33.4304,32.9831,33.3429,74104.0
2022-10-13 11:40:00,34.3,34.44,34.13,34.13,69688.0,33.3526,33.4887,33.1873,33.1873,69688.0
2022-10-13 11:50:00,34.13,34.27,34.1,34.24,50866.0,33.1873,33.3234,33.1581,33.2942,50866.0
2022-10-13 12:00:00,34.24,34.36,34.24,34.26,36398.0,33.2942,33.4109,33.2942,33.3137,36398.0
2022-10-13 12:10:00,34.26,34.27,34.1,34.13,38844.0,33.3137,33.3234,33.1581,33.1873,38844.0
2022-10-13 12:20:00,34.13,34.19,34.09,34.13,75098.0,33.1873,33.2456,33.1484,33.1873,75098.0
2022-10-13 12:30:00,34.13,34.24,34.13,34.21,56036.0,33.1873,33.2942,33.1873,33.2651,56036.0
2022-10-13 12:40:00,34.21,34.4,34.21,34.38,63102.0,33.2651,33.4498,33.2651,33.4304,63102.0
2022-10-13 12:50:00,34.38,34.42,34.3,34.35,54772.0,33.4304,33.4693,33.3526,33.4012,54772.0
2022-10-13 13:00:00,34.35,34.44,34.35,34.38,45002.0,33.4012,33.4887,33.4012,33.4304,45002.0
2022-10-13 13:10:00,34.4,34.5,34.35,34.48,79358.0,33.4498,33.5471,33.4012,33.5276,79358.0
2022-10-13 13:20:00,34.5,34.71,34.49,34.65,150752.0,33.5471,33.7513,33.5373,33.6929,150752.0
2022-10-13 13:30:00,34.66,34.76,34.63,34.65,76816.0,33.7026,33.7999,33.6735,33.6929,76816.0
2022-10-13 13:40:00,34.66,34.67,34.53,34.65,42404.0,33.7026,33.7124,33.5762,33.6929,42404.0
2022-10-13 13:50:00,34.64,34.67,34.59,34.6,35962.0,33.6832,33.7124,33.6346,33.6443,35962.0
2022-10-13 14:00:00,34.59,34.62,34.54,34.54,39704.0,33.6346,33.6637,33.586,33.586,39704.0
2022-10-13 14:10:00,34.52,34.55,34.48,34.51,37898.0,33.5665,33.5957,33.5276,33.5568,37898.0
2022-10-13 14:20:00,34.52,34.52,34.41,34.44,41266.0,33.5665,33.5665,33.4595,33.4887,41266.0
2022-10-13 14:30:00,34.45,34.62,34.45,34.6,64480.0,33.4984,33.6637,33.4984,33.6443,64480.0
2022-10-13 14:40:00,34.6,34.71,34.57,34.66,60828.0,33.6443,33.7513,33.6151,33.7026,60828.0
2022-10-13 14:50:00,34.67,34.75,34.66,34.73,68796.0,33.7124,33.7902,33.7026,33.7707,68796.0
2022-10-13 15:00:00,34.72,34.81,34.66,34.81,79352.0,33.761,33.8485,33.7026,33.8485,79352.0
2022-10-13 15:10:00,34.83,34.83,34.75,34.77,58024.0,33.8679,33.8679,33.7902,33.8096,58024.0
2022-10-13 15:20:00,34.77,34.77,34.64,34.67,49180.0,33.8096,33.8096,33.6832,33.7124,49180.0
2022-10-13 15:30:00,34.66,34.72,34.56,34.64,93162.0,33.7026,33.761,33.6054,33.6832,93162.0
2022-10-13 15:40:00,34.63,34.67,34.58,34.65,189662.0,33.6735,33.7124,33.6248,33.6929,189662.0
2022-10-13 15:50:00,34.63,34.71,34.58,34.63,551472.0,33.6735,33.7513,33.6248,33.6735,551472.0
2022-10-14 09:30:00,34.94,35.08,34.82,35.08,89144.0,33.9749,34.111,33.8582,34.111,89144.0
2022-10-14 09:40:00,35.08,35.08,34.74,34.77,69556.0,34.111,34.111,33.7804,33.8096,69556.0
2022-10-14 09:50:00,34.77,34.84,34.66,34.71,52366.0,33.8096,33.8777,33.7026,33.7513,52366.0
2022-10-14 10:00:00,34.7,34.7,34.3,34.47,75334.0,33.7415,33.7415,33.3526,33.5179,75334.0
2022-10-14 10:10:00,34.45,34.47,34.23,34.28,33658.0,33.4984,33.5179,33.2845,33.3331,33658.0
2022-10-14 10:20:00,34.27,34.32,34.14,34.27,25870.0,33.3234,33.372,33.197,33.3234,25870.0
2022-10-14 10:30:00,34.25,34.35,34.24,34.27,47886.0,33.304,33.4012,33.2942,33.3234,47886.0
2022-10-14 10:40:00,34.29,34.33,34.13,34.14,40048.0,33.3429,33.3818,33.1873,33.197,40048.0
2022-10-14 10:50:00,34.15,34.24,34.12,34.21,52454.0,33.2067,33.2942,33.1776,33.2651,52454.0
2022-10-14 11:00:00,34.21,34.35,34.2,34.26,37866.0,33.2651,33.4012,33.2553,33.3137,37866.0
2022-10-14 11:10:00,34.24,34.24,34.06,34.07,18750.0,33.2942,33.2942,33.1192,33.1289,18750.0
2022-10-14 11:20:00,34.06,34.17,34.06,34.07,173956.0,33.1192,33.2262,33.1192,33.1289,173956.0
2022-10-14 11:30:00,34.07,34.07,33.92,34.0,93900.0,33.1289,33.1289,32.9831,33.0609,93900.0
2022-10-14 11:40:00,33.99,33.99,33.73,33.76,99628.0,33.0511,33.0511,32.7983,32.8275,99628.0
2022-10-14 11:50:00,33.76,33.83,33.69,33.76,57642.0,32.8275,32.8956,32.7594,32.8275,57642.0
2022-10-14 12:00:00,33.76,33.85,33.65,33.65,53160.0,32.8275,32.915,32.7205,32.7205,53160.0
2022-10-14 12:10:00,33.66,33.7,33.6,33.68,28400.0,32.7303,32.7692,32.6719,32.7497,28400.0
2022-10-14 12:20:00,33.66,33.72,33.62,33.7,20730.0,32.7303,32.7886,32.6914,32.7692,20730.0
2022-10-14 12:30:00,33.69,33.73,33.63,33.68,22288.0,32.7594,32.7983,32.7011,32.7497,22288.0
2022-10-14 12:40:00,33.66,33.75,33.66,33.67,37072.0,32.7303,32.8178,32.7303,32.74,37072.0
2022-10-14 12:50:00,33.65,33.65,33.58,33.58,21554.0,32.7205,32.7205,32.6525,32.6525,21554.0
2022-10-14 13:00:00,33.58,33.67,33.52,33.54,42998.0,32.6525,32.74,32.5941,32.6136,42998.0
2022-10-14 13:10:00,33.54,33.58,33.51,33.56,43760.0,32.6136,32.6525,32.5844,32.633,43760.0
2022-10-14 13:20:00,33.56,33.6,33.51,33.6,27582.0,32.633,32.6719,32.5844,32.6719,27582.0
2022-10-14 13:30:00,33.59,33.65,33.58,33.63,35490.0,32.6622,32.7205,32.6525,32.7011,35490.0
2022-10-14 13:40:00,33.63,33.67,33.61,33.67,24370.0,32.7011,32.74,32.6816,32.74,24370.0
2022-10-14 13:50:00,33.66,33.68,33.62,33.68,39870.0,32.7303,32.7497,32.6914,32.7497,39870.0
2022-10-14 14:00:00,33.71,33.71,33.62,33.63,25738.0,32.7789,32.7789,32.6914,32.7011,25738.0
2022-10-14 14:10:00,33.63,33.65,33.55,33.57,32240.0,32.7011,32.7205,32.6233,32.6427,32240.0
2022-10-14 14:20:00,33.58,33.62,33.55,33.6,36012.0,32.6525,32.6914,32.6233,32.6719,36012.0
2022-10-14 14:30:00,33.58,33.6,33.55,33.55,20394.0,32.6525,32.6719,32.6233,32.6233,20394.0
2022-10-14 14:40:00,33.54,33.54,33.48,33.54,24404.0,32.6136,32.6136,32.5552,32.6136,24404.0
2022-10-14 14:50:00,33.52,33.56,33.49,33.55,23536.0,32.5941,32.633,32.565,32.6233,23536.0
2022-10-14 15:00:00,33.56,33.68,33.56,33.59,49480.0,32.633,32.7497,32.633,32.6622,49480.0
2022-10-14 15:10:00,33.59,33.6,33.52,33.59,50474.0,32.6622,32.6719,32.5941,32.6622,50474.0
2022-10-14 15:20:00,33.58,33.67,33.57,33.65,41870.0,32.6525,32.74,32.6427,32.7205,41870.0
2022-10-14 15:30:00,33.65,33.7,33.58,33.62,56078.0,32.7205,32.7692,32.6525,32.6914,56078.0
2022-10-14 15:40:00,33.62,33.65,33.58,33.64,183296.0,32.6914,32.7205,32.6525,32.7108,183296.0
2022-10-14 15:50:00,33.63,33.67,33.48,33.56,531132.0,32.7011,32.74,32.5552,32.633,531132.0
2022-10-17 09:30:00,34.14,34.56,34.13,34.46,110806.0,33.197,33.6054,33.1873,33.5082,110806.0
2022-10-17 09:40:00,34.46,34.62,34.46,34.61,106628.0,33.5082,33.6637,33.5082,33.654,106628.0
2022-10-17 09:50:00,34.6,34.68,34.52,34.53,38608.0,33.6443,33.7221,33.5665,33.5762,38608.0
2022-10-17 10:00:00,34.55,34.62,34.53,34.55,52400.0,33.5957,33.6637,33.5762,33.5957,52400.0
2022-10-17 10:10:00,34.56,34.71,34.55,34.67,66420.0,33.6054,33.7513,33.5957,33.7124,66420.0
2022-10-17 10:20:00,34.67,34.72,34.56,34.57,48978.0,33.7124,33.761,33.6054,33.6151,48978.0
2022-10-17 10:30:00,34.58,34.6,34.5,34.56,48226.0,33.6248,33.6443,33.5471,33.6054,48226.0
2022-10-17 10:40:00,34.57,34.58,34.43,34.47,64046.0,33.6151,33.6248,33.479,33.5179,64046.0
2022-10-17 10:50:00,34.47,34.47,34.27,34.38,116614.0,33.5179,33.5179,33.3234,33.4304,116614.0
2022-10-17 11:00:00,34.38,34.46,34.32,34.34,64140.0,33.4304,33.5082,33.372,33.3915,64140.0
2022-10-17 11:10:00,34.34,34.38,34.27,34.28,48544.0,33.3915,33.4304,33.3234,33.3331,48544.0
2022-10-17 11:20:00,34.29,34.5,34.29,34.49,34308.0,33.3429,33.5471,33.3429,33.5373,34308.0
2022-10-17 11:30:00,34.49,34.49,34.44,34.47,31806.0,33.5373,33.5373,33.4887,33.5179,31806.0
2022-10-17 11:40:00,34.46,34.55,34.46,34.54,45870.0,33.5082,33.5957,33.5082,33.586,45870.0
2022-10-17 11:50:00,34.54,34.59,34.49,34.52,41238.0,33.586,33.6346,33.5373,33.5665,41238.0
2022-10-17 12:00:00,34.52,34.6,34.52,34.6,33470.0,33.5665,33.6443,33.5665,33.6443,33470.0
2022-10-17 12:10:00,34.61,34.61,34.49,34.55,39578.0,33.654,33.654,33.5373,33.5957,39578.0
2022-10-17 12:20:00,34.55,34.6,34.52,34.59,34350.0,33.5957,33.6443,33.5665,33.6346,34350.0
2022-10-17 12:30:00,34.59,34.63,34.56,34.58,32402.0,33.6346,33.6735,33.6054,33.6248,32402.0
2022-10-17 12:40:00,34.58,34.59,34.47,34.52,36490.0,33.6248,33.6346,33.5179,33.5665,36490.0
2022-10-17 12:50:00,34.52,34.59,34.5,34.57,27444.0,33.5665,33.6346,33.5471,33.6151,27444.0
2022-10-17 13:00:00,34.57,34.61,34.52,34.59,20426.0,33.6151,33.654,33.5665,33.6346,20426.0
2022-10-17 13:10:00,34.58,34.63,34.54,34.59,75872.0,33.6248,33.6735,33.586,33.6346,75872.0
2022-10-17 13:20:00,34.58,34.68,34.57,34.67,29080.0,33.6248,33.7221,33.6151,33.7124,29080.0
2022-10-17 13:30:00,34.68,34.71,34.66,34.71,48788.0,33.7221,33.7513,33.7026,33.7513,48788.0
2022-10-17 13:40:00,34.7,34.76,34.7,34.74,39790.0,33.7415,33.7999,33.7415,33.7804,39790.0
2022-10-17 13:50:00,34.74,34.76,34.71,34.71,25822.0,33.7804,33.7999,33.7513,33.7513,25822.0
2022-10-17 14:00:00,34.7,34.75,34.68,34.7,46882.0,33.7415,33.7902,33.7221,33.7415,46882.0
2022-10-17 14:10:00,34.71,34.74,34.7,34.74,42988.0,33.7513,33.7804,33.7415,33.7804,42988.0
2022-10-17 14:20:00,34.72,34.73,34.67,34.71,42534.0,33.761,33.7707,33.7124,33.7513,42534.0
2022-10-17 14:30:00,34.71,34.74,34.66,34.74,27030.0,33.7513,33.7804,33.7026,33.7804,27030.0
2022-10-17 14:40:00,34.74,34.8,34.74,34.76,25592.0,33.7804,33.8388,33.7804,33.7999,25592.0
2022-10-17 14:50:00,34.75,34.76,34.71,34.71,35452.0,33.7902,33.7999,33.7513,33.7513,35452.0
2022-10-17 15:00:00,34.7,34.74,34.66,34.67,49842.0,33.7415,33.7804,33.7026,33.7124,49842.0
2022-10-17 15:10:00,34.67,34.72,34.63,34.72,85772.0,33.7124,33.761,33.6735,33.761,85772.0
2022-10-17 15:20:00,34.72,34.76,34.67,34.74,49964.0,33.761,33.7999,33.7124,33.7804,49964.0
2022-10-17 15:30:00,34.74,34.78,34.74,34.76,55604.0,33.7804,33.8193,33.7804,33.7999,55604.0
2022-10-17 15:40:00,34.75,34.82,34.74,34.77,108518.0,33.7902,33.8582,33.7804,33.8096,108518.0
2022-10-17 15:50:00,34.78,34.83,34.66,34.69,363454.0,33.8193,33.8679,33.7026,33.7318,363454.0
2022-10-18 09:30:00,35.71,35.89,35.52,35.58,230732.0,34.7236,34.8987,34.5389,34.5972,230732.0
2022-10-18 09:40:00,35.57,35.63,35.45,35.58,104124.0,34.5875,34.6458,34.4708,34.5972,104124.0
2022-10-18 09:50:00,35.58,35.6,35.32,35.35,46884.0,34.5972,34.6167,34.3444,34.3736,46884.0
2022-10-18 10:00:00,35.37,35.43,35.3,35.37,58414.0,34.393,34.4514,34.325,34.393,58414.0
2022-10-18 10:10:00,35.36,35.36,35.17,35.22,37526.0,34.3833,34.3833,34.1986,34.2472,37526.0
2022-10-18 10:20:00,35.22,35.26,35.11,35.15,51496.0,34.2472,34.2861,34.1402,34.1791,51496.0
2022-10-18 10:30:00,35.16,35.19,35.03,35.06,60782.0,34.1888,34.218,34.0624,34.0916,60782.0
2022-10-18 10:40:00,35.06,35.23,35.06,35.22,35832.0,34.0916,34.2569,34.0916,34.2472,35832.0
2022-10-18 10:50:00,35.21,35.23,35.16,35.17,72258.0,34.2374,34.2569,34.1888,34.1986,72258.0
2022-10-18 11:00:00,35.15,35.2,35.02,35.05,50196.0,34.1791,34.2277,34.0527,34.0819,50196.0
2022-10-18 11:10:00,35.04,35.05,34.9,34.94,81686.0,34.0721,34.0819,33.936,33.9749,81686.0
2022-10-18 11:20:00,34.93,34.93,34.82,34.88,38782.0,33.9652,33.9652,33.8582,33.9166,38782.0
2022-10-18 11:30:00,34.88,34.89,34.71,34.76,39550.0,33.9166,33.9263,33.7513,33.7999,39550.0
2022-10-18 11:40:00,34.77,34.89,34.72,34.89,55742.0,33.8096,33.9263,33.761,33.9263,55742.0
2022-10-18 11:50:00,34.88,34.93,34.85,34.9,23818.0,33.9166,33.9652,33.8874,33.936,23818.0
2022-10-18 12:00:00,34.88,34.98,34.82,34.98,37046.0,33.9166,34.0138,33.8582,34.0138,37046.0
2022-10-18 12:10:00,34.98,35.09,34.96,35.05,68062.0,34.0138,34.1208,33.9944,34.0819,68062.0
2022-10-18 12:20:00,35.05,35.06,34.98,35.02,68014.0,34.0819,34.0916,34.0138,34.0527,68014.0
2022-10-18 12:30:00,35.02,35.16,34.99,35.13,32958.0,34.0527,34.1888,34.0235,34.1597,32958.0
2022-10-18 12:40:00,35.13,35.2,35.09,35.1,33580.0,34.1597,34.2277,34.1208,34.1305,33580.0
2022-10-18 12:50:00,35.1,35.18,35.08,35.08,34396.0,34.1305,34.2083,34.111,34.111,34396.0
2022-10-18 13:00:00,35.08,35.09,34.96,35.05,100440.0,34.111,34.1208,33.9944,34.0819,100440.0
2022-10-18 13:10:00,35.05,35.1,35.05,35.08,25424.0,34.0819,34.1305,34.0819,34.111,25424.0
2022-10-18 13:20:00,35.07,35.1,35.02,35.1,62228.0,34.1013,34.1305,34.0527,34.1305,62228.0
2022-10-18 13:30:00,35.1,35.22,35.08,35.17,27996.0,34.1305,34.2472,34.111,34.1986,27996.0
2022-10-18 13:40:00,35.18,35.21,35.12,35.18,28538.0,34.2083,34.2374,34.1499,34.2083,28538.0
2022-10-18 13:50:00,35.18,35.2,35.13,35.15,34890.0,34.2083,34.2277,34.1597,34.1791,34890.0
2022-10-18 14:00:00,35.15,35.21,35.11,35.13,52028.0,34.1791,34.2374,34.1402,34.1597,52028.0
2022-10-18 14:10:00,35.16,35.17,35.08,35.09,25602.0,34.1888,34.1986,34.111,34.1208,25602.0
2022-10-18 14:20:00,35.09,35.14,35.07,35.13,21714.0,34.1208,34.1694,34.1013,34.1597,21714.0
2022-10-18 14:30:00,35.13,35.13,34.93,34.93,88816.0,34.1597,34.1597,33.9652,33.9652,88816.0
2022-10-18 14:40:00,34.94,34.95,34.69,34.75,52096.0,33.9749,33.9846,33.7318,33.7902,52096.0
2022-10-18 14:50:00,34.74,34.84,34.72,34.83,48994.0,33.7804,33.8777,33.761,33.8679,48994.0
2022-10-18 15:00:00,34.82,34.9,34.76,34.85,76042.0,33.8582,33.936,33.7999,33.8874,76042.0
2022-10-18 15:10:00,34.87,34.88,34.8,34.85,49762.0,33.9068,33.9166,33.8388,33.8874,49762.0
2022-10-18 15:20:00,34.86,34.95,34.83,34.94,43564.0,33.8971,33.9846,33.8679,33.9749,43564.0
2022-10-18 15:30:00,34.95,35.06,34.92,35.02,137920.0,33.9846,34.0916,33.9555,34.0527,137920.0
2022-10-18 15:40:00,35.04,35.05,34.97,35.02,162014.0,34.0721,34.0819,34.0041,34.0527,162014.0
2022-10-18 15:50:00,35.02,35.09,34.95,35.07,690156.0,34.0527,34.1208,33.9846,34.1013,690156.0
2022-10-19 09:30:00,34.7,34.94,34.63,34.85,51316.0,33.7415,33.9749,33.6735,33.8874,51316.0
2022-10-19 09:40:00,34.85,34.85,34.7,34.72,38226.0,33.8874,33.8874,33.7415,33.761,38226.0
2022-10-19 09:50:00,34.73,34.81,34.71,34.73,29170.0,33.7707,33.8485,33.7513,33.7707,29170.0
2022-10-19 10:00:00,34.73,34.88,34.67,34.84,22184.0,33.7707,33.9166,33.7124,33.8777,22184.0
2022-10-19 10:10:00,34.85,34.96,34.79,34.89,60022.0,33.8874,33.9944,33.829,33.9263,60022.0
2022-10-19 10:20:00,34.92,35.02,34.91,35.02,23868.0,33.9555,34.0527,33.9457,34.0527,23868.0
2022-10-19 10:30:00,35.01,35.02,34.96,34.99,24264.0,34.043,34.0527,33.9944,34.0235,24264.0
2022-10-19 10:40:00,34.99,34.99,34.87,34.9,34876.0,34.0235,34.0235,33.9068,33.936,34876.0
2022-10-19 10:50:00,34.92,34.92,34.83,34.85,31076.0,33.9555,33.9555,33.8679,33.8874,31076.0
2022-10-19 11:00:00,34.84,34.92,34.82,34.89,32590.0,33.8777,33.9555,33.8582,33.9263,32590.0
2022-10-19 11:10:00,34.89,35.07,34.89,35.07,51030.0,33.9263,34.1013,33.9263,34.1013,51030.0
2022-10-19 11:20:00,35.07,35.07,34.96,34.98,19548.0,34.1013,34.1013,33.9944,34.0138,19548.0
2022-10-19 11:30:00,34.96,35.01,34.88,34.98,31482.0,33.9944,34.043,33.9166,34.0138,31482.0
2022-10-19 11:40:00,34.97,34.99,34.94,34.99,26094.0,34.0041,34.0235,33.9749,34.0235,26094.0
2022-10-19 11:50:00,34.98,35.09,34.98,35.05,105904.0,34.0138,34.1208,34.0138,34.0819,105904.0
2022-10-19 12:00:00,35.05,35.06,34.96,34.97,86062.0,34.0819,34.0916,33.9944,34.0041,86062.0
2022-10-19 12:10:00,34.97,35.04,34.96,34.99,79450.0,34.0041,34.0721,33.9944,34.0235,79450.0
2022-10-19 12:20:00,34.99,34.99,34.91,34.93,60790.0,34.0235,34.0235,33.9457,33.9652,60790.0
2022-10-19 12:30:00,34.93,35.02,34.92,34.98,39138.0,33.9652,34.0527,33.9555,34.0138,39138.0
2022-10-19 12:40:00,34.99,34.99,34.82,34.83,83832.0,34.0235,34.0235,33.8582,33.8679,83832.0
2022-10-19 12:50:00,34.83,34.93,34.83,34.93,80782.0,33.8679,33.9652,33.8679,33.9652,80782.0
2022-10-19 13:00:00,34.92,34.93,34.76,34.84,58390.0,33.9555,33.9652,33.7999,33.8777,58390.0
2022-10-19 13:10:00,34.84,34.87,34.77,34.8,46554.0,33.8777,33.9068,33.8096,33.8388,46554.0
2022-10-19 13:20:00,34.81,34.87,34.78,34.83,23174.0,33.8485,33.9068,33.8193,33.8679,23174.0
2022-10-19 13:30:00,34.81,34.85,34.79,34.8,57138.0,33.8485,33.8874,33.829,33.8388,57138.0
2022-10-19 13:40:00,34.81,34.86,34.8,34.81,19982.0,33.8485,33.8971,33.8388,33.8485,19982.0
2022-10-19 13:50:00,34.8,34.85,34.78,34.85,96660.0,33.8388,33.8874,33.8193,33.8874,96660.0
2022-10-19 14:00:00,34.84,34.98,34.83,34.95,42450.0,33.8777,34.0138,33.8679,33.9846,42450.0
2022-10-19 14:10:00,34.95,34.98,34.92,34.96,25726.0,33.9846,34.0138,33.9555,33.9944,25726.0
2022-10-19 14:20:00,34.96,34.96,34.9,34.93,38356.0,33.9944,33.9944,33.936,33.9652,38356.0
2022-10-19 14:30:00,34.93,34.98,34.93,34.96,37884.0,33.9652,34.0138,33.9652,33.9944,37884.0
2022-10-19 14:40:00,34.96,34.98,34.9,34.91,39314.0,33.9944,34.0138,33.936,33.9457,39314.0
2022-10-19 14:50:00,34.9,34.92,34.88,34.9,45254.0,33.936,33.9555,33.9166,33.936,45254.0
2022-10-19 15:00:00,34.9,34.97,34.87,34.96,31476.0,33.936,34.0041,33.9068,33.9944,31476.0
2022-10-19 15:10:00,34.99,35.08,34.95,35.06,68596.0,34.0235,34.111,33.9846,34.0916,68596.0
2022-10-19 15:20:00,35.05,35.06,34.98,34.99,26758.0,34.0819,34.0916,34.0138,34.0235,26758.0
2022-10-19 15:30:00,34.99,35.03,34.97,34.98,76896.0,34.0235,34.0624,34.0041,34.0138,76896.0
2022-10-19 15:40:00,34.99,35.02,34.96,34.98,100718.0,34.0235,34.0527,33.9944,34.0138,100718.0
2022-10-19 15:50:00,34.97,35.08,34.95,35.05,340176.0,34.0041,34.111,33.9846,34.0819,340176.0
2022-10-20 09:30:00,35.46,35.46,35.07,35.13,159412.0,34.4805,34.4805,34.1013,34.1597,159412.0
2022-10-20 09:40:00,35.12,35.19,35.04,35.15,57064.0,34.1499,34.218,34.0721,34.1791,57064.0
2022-10-20 09:50:00,35.15,35.16,35.05,35.06,47276.0,34.1791,34.1888,34.0819,34.0916,47276.0
2022-10-20 10:00:00,35.06,35.34,35.04,35.34,103276.0,34.0916,34.3639,34.0721,34.3639,103276.0
2022-10-20 10:10:00,35.34,35.38,35.28,35.35,46730.0,34.3639,34.4028,34.3055,34.3736,46730.0
2022-10-20 10:20:00,35.35,35.41,35.28,35.32,33642.0,34.3736,34.4319,34.3055,34.3444,33642.0
2022-10-20 10:30:00,35.33,35.35,35.19,35.23,35466.0,34.3541,34.3736,34.218,34.2569,35466.0
2022-10-20 10:40:00,35.24,35.26,35.15,35.24,38028.0,34.2666,34.2861,34.1791,34.2666,38028.0
2022-10-20 10:50:00,35.23,35.3,35.2,35.3,41880.0,34.2569,34.325,34.2277,34.325,41880.0
2022-10-20 11:00:00,35.3,35.32,35.24,35.27,38988.0,34.325,34.3444,34.2666,34.2958,38988.0
2022-10-20 11:10:00,35.27,35.33,35.24,35.24,168042.0,34.2958,34.3541,34.2666,34.2666,168042.0
2022-10-20 11:20:00,35.24,35.26,35.0,35.07,54106.0,34.2666,34.2861,34.0332,34.1013,54106.0
2022-10-20 11:30:00,35.07,35.16,35.06,35.13,47718.0,34.1013,34.1888,34.0916,34.1597,47718.0
2022-10-20 11:40:00,35.13,35.16,35.07,35.1,42358.0,34.1597,34.1888,34.1013,34.1305,42358.0
2022-10-20 11:50:00,35.09,35.13,35.02,35.04,29002.0,34.1208,34.1597,34.0527,34.0721,29002.0
2022-10-20 12:00:00,35.04,35.05,34.9,34.91,36420.0,34.0721,34.0819,33.936,33.9457,36420.0
2022-10-20 12:10:00,34.92,34.94,34.87,34.88,34714.0,33.9555,33.9749,33.9068,33.9166,34714.0
2022-10-20 12:20:00,34.88,34.88,34.73,34.74,43114.0,33.9166,33.9166,33.7707,33.7804,43114.0
2022-10-20 12:30:00,34.74,34.8,34.69,34.76,120924.0,33.7804,33.8388,33.7318,33.7999,120924.0
2022-10-20 12:40:00,34.76,34.76,34.57,34.65,30918.0,33.7999,33.7999,33.6151,33.6929,30918.0
2022-10-20 12:50:00,34.66,34.66,34.6,34.66,24268.0,33.7026,33.7026,33.6443,33.7026,24268.0
2022-10-20 13:00:00,34.65,34.66,34.5,34.54,34774.0,33.6929,33.7026,33.5471,33.586,34774.0
2022-10-20 13:10:00,34.53,34.58,34.49,34.5,23454.0,33.5762,33.6248,33.5373,33.5471,23454.0
2022-10-20 13:20:00,34.5,34.59,34.48,34.57,36040.0,33.5471,33.6346,33.5276,33.6151,36040.0
2022-10-20 13:30:00,34.56,34.57,34.52,34.52,29556.0,33.6054,33.6151,33.5665,33.5665,29556.0
2022-10-20 13:40:00,34.51,34.55,34.43,34.43,35558.0,33.5568,33.5957,33.479,33.479,35558.0
2022-10-20 13:50:00,34.43,34.44,34.38,34.44,36664.0,33.479,33.4887,33.4304,33.4887,36664.0
2022-10-20 14:00:00,34.44,34.47,34.36,34.39,27790.0,33.4887,33.5179,33.4109,33.4401,27790.0
2022-10-20 14:10:00,34.38,34.41,34.35,34.38,35052.0,33.4304,33.4595,33.4012,33.4304,35052.0
2022-10-20 14:20:00,34.39,34.4,34.33,34.36,40776.0,33.4401,33.4498,33.3818,33.4109,40776.0
2022-10-20 14:30:00,34.35,34.42,34.33,34.38,32382.0,33.4012,33.4693,33.3818,33.4304,32382.0
2022-10-20 14:40:00,34.38,34.43,34.32,34.42,97732.0,33.4304,33.479,33.372,33.4693,97732.0
2022-10-20 14:50:00,34.42,34.58,34.4,34.54,32510.0,33.4693,33.6248,33.4498,33.586,32510.0
2022-10-20 15:00:00,34.54,34.62,34.5,34.6,46376.0,33.586,33.6637,33.5471,33.6443,46376.0
2022-10-20 15:10:00,34.62,34.62,34.57,34.58,86274.0,33.6637,33.6637,33.6151,33.6248,86274.0
2022-10-20 15:20:00,34.58,34.59,34.52,34.59,86794.0,33.6248,33.6346,33.5665,33.6346,86794.0
2022-10-20 15:30:00,34.58,34.58,34.46,34.49,94448.0,33.6248,33.6248,33.5082,33.5373,94448.0
2022-10-20 15:40:00,34.49,34.55,34.47,34.55,97220.0,33.5373,33.5957,33.5179,33.5957,97220.0
2022-10-20 15:50:00,34.56,34.65,34.54,34.56,356524.0,33.6054,33.6929,33.586,33.6054,356524.0
2022-10-21 09:30:00,34.49,34.74,34.49,34.63,447732.0,33.5373,33.7804,33.5373,33.6735,447732.0
2022-10-21 09:40:00,34.65,35.04,34.59,35.04,87592.0,33.6929,34.0721,33.6346,34.0721,87592.0
2022-10-21 09:50:00,35.02,35.31,34.98,35.31,93910.0,34.0527,34.3347,34.0138,34.3347,93910.0
2022-10-21 10:00:00,35.29,35.48,35.29,35.42,81558.0,34.3152,34.5,34.3152,34.4416,81558.0
2022-10-21 10:10:00,35.43,35.48,35.32,35.33,128362.0,34.4514,34.5,34.3444,34.3541,128362.0
2022-10-21 10:20:00,35.33,35.35,35.09,35.09,87504.0,34.3541,34.3736,34.1208,34.1208,87504.0
2022-10-21 10:30:00,35.1,35.19,34.98,35.06,45840.0,34.1305,34.218,34.0138,34.0916,45840.0
2022-10-21 10:40:00,35.07,35.24,35.06,35.24,39170.0,34.1013,34.2666,34.0916,34.2666,39170.0
2022-10-21 10:50:00,35.23,35.26,35.04,35.08,49406.0,34.2569,34.2861,34.0721,34.111,49406.0
2022-10-21 11:00:00,35.09,35.1,34.99,35.09,39144.0,34.1208,34.1305,34.0235,34.1208,39144.0
2022-10-21 11:10:00,35.09,35.15,35.08,35.1,23428.0,34.1208,34.1791,34.111,34.1305,23428.0
2022-10-21 11:20:00,35.08,35.2,35.04,35.19,28814.0,34.111,34.2277,34.0721,34.218,28814.0
2022-10-21 11:30:00,35.2,35.34,35.19,35.22,40610.0,34.2277,34.3639,34.218,34.2472,40610.0
2022-10-21 11:40:00,35.23,35.46,35.22,35.46,90606.0,34.2569,34.4805,34.2472,34.4805,90606.0
2022-10-21 11:50:00,35.46,35.5,35.38,35.46,49702.0,34.4805,34.5194,34.4028,34.4805,49702.0
2022-10-21 12:00:00,35.48,35.59,35.48,35.54,30504.0,34.5,34.6069,34.5,34.5583,30504.0
2022-10-21 12:10:00,35.54,35.54,35.43,35.44,20114.0,34.5583,34.5583,34.4514,34.4611,20114.0
2022-10-21 12:20:00,35.43,35.49,35.37,35.38,29516.0,34.4514,34.5097,34.393,34.4028,29516.0
2022-10-21 12:30:00,35.38,35.49,35.37,35.38,49854.0,34.4028,34.5097,34.393,34.4028,49854.0
2022-10-21 12:40:00,35.38,35.6,35.38,35.6,28672.0,34.4028,34.6167,34.4028,34.6167,28672.0
2022-10-21 12:50:00,35.6,35.66,35.58,35.59,48316.0,34.6167,34.675,34.5972,34.6069,48316.0
2022-10-21 13:00:00,35.58,35.65,35.55,35.55,31206.0,34.5972,34.6653,34.5681,34.5681,31206.0
2022-10-21 13:10:00,35.55,35.6,35.54,35.58,33990.0,34.5681,34.6167,34.5583,34.5972,33990.0
2022-10-21 13:20:00,35.57,35.6,35.5,35.56,21098.0,34.5875,34.6167,34.5194,34.5778,21098.0
2022-10-21 13:30:00,35.57,35.61,35.54,35.58,20830.0,34.5875,34.6264,34.5583,34.5972,20830.0
2022-10-21 13:40:00,35.58,35.64,35.58,35.63,20182.0,34.5972,34.6556,34.5972,34.6458,20182.0
2022-10-21 13:50:00,35.63,35.65,35.6,35.63,29244.0,34.6458,34.6653,34.6167,34.6458,29244.0
2022-10-21 14:00:00,35.64,35.7,35.63,35.69,19648.0,34.6556,34.7139,34.6458,34.7042,19648.0
2022-10-21 14:10:00,35.69,35.69,35.55,35.57,40370.0,34.7042,34.7042,34.5681,34.5875,40370.0
2022-10-21 14:20:00,35.57,35.59,35.54,35.59,27368.0,34.5875,34.6069,34.5583,34.6069,27368.0
2022-10-21 14:30:00,35.6,35.63,35.59,35.62,55482.0,34.6167,34.6458,34.6069,34.6361,55482.0
2022-10-21 14:40:00,35.63,35.63,35.59,35.63,137486.0,34.6458,34.6458,34.6069,34.6458,137486.0
2022-10-21 14:50:00,35.63,35.66,35.6,35.66,33766.0,34.6458,34.675,34.6167,34.675,33766.0
2022-10-21 15:00:00,35.66,35.73,35.66,35.7,41180.0,34.675,34.7431,34.675,34.7139,41180.0
2022-10-21 15:10:00,35.7,35.78,35.69,35.77,68292.0,34.7139,34.7917,34.7042,34.782,68292.0
2022-10-21 15:20:00,35.77,35.84,35.76,35.81,65970.0,34.782,34.85,34.7723,34.8209,65970.0
2022-10-21 15:30:00,35.81,35.87,35.78,35.87,115468.0,34.8209,34.8792,34.7917,34.8792,115468.0
2022-10-21 15:40:00,35.86,35.93,35.84,35.93,117000.0,34.8695,34.9376,34.85,34.9376,117000.0
2022-10-21 15:50:00,35.92,35.93,35.78,35.81,574342.0,34.9278,34.9376,34.7917,34.8209,574342.0
2022-10-24 09:30:00,35.79,35.92,35.43,35.76,203184.0,34.8014,34.9278,34.4514,34.7723,203184.0
2022-10-24 09:40:00,35.77,36.16,35.67,35.96,152442.0,34.782,35.1612,34.6847,34.9667,152442.0
2022-10-24 09:50:00,35.96,36.0,35.86,35.92,182342.0,34.9667,35.0056,34.8695,34.9278,182342.0
2022-10-24 10:00:00,35.88,35.88,35.37,35.41,246636.0,34.8889,34.8889,34.393,34.4319,246636.0
2022-10-24 10:10:00,35.41,35.52,35.38,35.49,109910.0,34.4319,34.5389,34.4028,34.5097,109910.0
2022-10-24 10:20:00,35.49,35.55,35.34,35.55,66234.0,34.5097,34.5681,34.3639,34.5681,66234.0
2022-10-24 10:30:00,35.54,35.65,35.48,35.6,82922.0,34.5583,34.6653,34.5,34.6167,82922.0
2022-10-24 10:40:00,35.6,35.63,35.47,35.49,68982.0,34.6167,34.6458,34.4903,34.5097,68982.0
2022-10-24 10:50:00,35.51,35.67,35.5,35.63,51738.0,34.5292,34.6847,34.5194,34.6458,51738.0
2022-10-24 11:00:00,35.64,35.69,35.54,35.57,70012.0,34.6556,34.7042,34.5583,34.5875,70012.0
2022-10-24 11:10:00,35.57,35.66,35.53,35.61,109962.0,34.5875,34.675,34.5486,34.6264,109962.0
2022-10-24 11:20:00,35.62,35.75,35.61,35.74,82134.0,34.6361,34.7625,34.6264,34.7528,82134.0
2022-10-24 11:30:00,35.74,35.8,35.71,35.76,174528.0,34.7528,34.8111,34.7236,34.7723,174528.0
2022-10-24 11:40:00,35.76,35.83,35.69,35.74,82004.0,34.7723,34.8403,34.7042,34.7528,82004.0
2022-10-24 11:50:00,35.74,35.96,35.74,35.96,82032.0,34.7528,34.9667,34.7528,34.9667,82032.0
2022-10-24 12:00:00,35.96,35.99,35.89,35.95,367106.0,34.9667,34.9959,34.8987,34.957,367106.0
2022-10-24 12:10:00,35.96,36.05,35.96,36.04,57146.0,34.9667,35.0542,34.9667,35.0445,57146.0
2022-10-24 12:20:00,36.04,36.04,35.94,35.95,45104.0,35.0445,35.0445,34.9473,34.957,45104.0
2022-10-24 12:30:00,35.95,35.97,35.88,35.9,53306.0,34.957,34.9765,34.8889,34.9084,53306.0
2022-10-24 12:40:00,35.9,35.97,35.86,35.96,20830.0,34.9084,34.9765,34.8695,34.9667,20830.0
2022-10-24 12:50:00,35.96,35.97,35.86,35.86,21370.0,34.9667,34.9765,34.8695,34.8695,21370.0
2022-10-24 13:00:00,35.86,35.86,35.82,35.83,26240.0,34.8695,34.8695,34.8306,34.8403,26240.0
2022-10-24 13:10:00,35.83,35.83,35.74,35.74,38948.0,34.8403,34.8403,34.7528,34.7528,38948.0
2022-10-24 13:20:00,35.74,35.82,35.73,35.77,42226.0,34.7528,34.8306,34.7431,34.782,42226.0
2022-10-24 13:30:00,35.77,35.81,35.76,35.8,45728.0,34.782,34.8209,34.7723,34.8111,45728.0
2022-10-24 13:40:00,35.81,35.86,35.81,35.84,41470.0,34.8209,34.8695,34.8209,34.85,41470.0
2022-10-24 13:50:00,35.83,35.83,35.74,35.74,31738.0,34.8403,34.8403,34.7528,34.7528,31738.0
2022-10-24 14:00:00,35.75,35.87,35.73,35.87,44370.0,34.7625,34.8792,34.7431,34.8792,44370.0
2022-10-24 14:10:00,35.85,35.88,35.83,35.87,32702.0,34.8598,34.8889,34.8403,34.8792,32702.0
2022-10-24 14:20:00,35.86,35.87,35.81,35.87,51662.0,34.8695,34.8792,34.8209,34.8792,51662.0
2022-10-24 14:30:00,35.86,35.93,35.86,35.93,46364.0,34.8695,34.9376,34.8695,34.9376,46364.0
2022-10-24 14:40:00,35.93,36.02,35.9,36.01,114796.0,34.9376,35.0251,34.9084,35.0153,114796.0
2022-10-24 14:50:00,36.0,36.04,35.99,36.02,45908.0,35.0056,35.0445,34.9959,35.0251,45908.0
2022-10-24 15:00:00,36.02,36.05,36.01,36.02,65616.0,35.0251,35.0542,35.0153,35.0251,65616.0
2022-10-24 15:10:00,36.04,36.12,36.04,36.07,167060.0,35.0445,35.1223,35.0445,35.0737,167060.0
2022-10-24 15:20:00,36.07,36.07,35.99,36.0,88066.0,35.0737,35.0737,34.9959,35.0056,88066.0
2022-10-24 15:30:00,35.99,36.01,35.94,35.96,198906.0,34.9959,35.0153,34.9473,34.9667,198906.0
2022-10-24 15:40:00,35.95,35.95,35.88,35.88,258970.0,34.957,34.957,34.8889,34.8889,258970.0
2022-10-24 15:50:00,35.89,35.91,35.82,35.82,654090.0,34.8987,34.9181,34.8306,34.8306,654090.0
2022-10-25 09:30:00,35.6,35.84,35.6,35.78,111716.0,34.6167,34.85,34.6167,34.7917,111716.0
2022-10-25 09:40:00,35.79,35.92,35.69,35.89,158280.0,34.8014,34.9278,34.7042,34.8987,158280.0
2022-10-25 09:50:00,35.89,35.89,35.77,35.85,127734.0,34.8987,34.8987,34.782,34.8598,127734.0
2022-10-25 10:00:00,35.85,35.86,35.69,35.73,81594.0,34.8598,34.8695,34.7042,34.7431,81594.0
2022-10-25 10:10:00,35.73,35.83,35.68,35.8,107556.0,34.7431,34.8403,34.6945,34.8111,107556.0
2022-10-25 10:20:00,35.8,35.86,35.76,35.85,32448.0,34.8111,34.8695,34.7723,34.8598,32448.0
2022-10-25 10:30:00,35.86,35.9,35.83,35.85,40950.0,34.8695,34.9084,34.8403,34.8598,40950.0
2022-10-25 10:40:00,35.85,35.99,35.84,35.96,30142.0,34.8598,34.9959,34.85,34.9667,30142.0
2022-10-25 10:50:00,35.96,35.99,35.91,35.96,113758.0,34.9667,34.9959,34.9181,34.9667,113758.0
2022-10-25 11:00:00,35.96,36.13,35.95,36.13,268098.0,34.9667,35.132,34.957,35.132,268098.0
2022-10-25 11:10:00,36.13,36.17,36.04,36.16,94798.0,35.132,35.1709,35.0445,35.1612,94798.0
2022-10-25 11:20:00,36.17,36.19,36.09,36.1,52586.0,35.1709,35.1904,35.0931,35.1029,52586.0
2022-10-25 11:30:00,36.1,36.24,36.09,36.23,43742.0,35.1029,35.239,35.0931,35.2293,43742.0
2022-10-25 11:40:00,36.23,36.24,36.19,36.21,144576.0,35.2293,35.239,35.1904,35.2098,144576.0
2022-10-25 11:50:00,36.21,36.26,36.19,36.22,84434.0,35.2098,35.2584,35.1904,35.2195,84434.0
2022-10-25 12:00:00,36.22,36.27,36.17,36.26,44418.0,35.2195,35.2682,35.1709,35.2584,44418.0
2022-10-25 12:10:00,36.26,36.35,36.26,36.35,34640.0,35.2584,35.346,35.2584,35.346,34640.0
2022-10-25 12:20:00,36.35,36.37,36.26,36.28,41374.0,35.346,35.3654,35.2584,35.2779,41374.0
2022-10-25 12:30:00,36.28,36.32,36.21,36.23,59960.0,35.2779,35.3168,35.2098,35.2293,59960.0
2022-10-25 12:40:00,36.23,36.24,36.18,36.2,78810.0,35.2293,35.239,35.1807,35.2001,78810.0
2022-10-25 12:50:00,36.19,36.26,36.18,36.2,62286.0,35.1904,35.2584,35.1807,35.2001,62286.0
2022-10-25 13:00:00,36.2,36.26,36.16,36.18,147556.0,35.2001,35.2584,35.1612,35.1807,147556.0
2022-10-25 13:10:00,36.18,36.18,36.05,36.1,64996.0,35.1807,35.1807,35.0542,35.1029,64996.0
2022-10-25 13:20:00,36.1,36.15,36.06,36.15,73056.0,35.1029,35.1515,35.064,35.1515,73056.0
2022-10-25 13:30:00,36.15,36.22,36.13,36.14,99132.0,35.1515,35.2195,35.132,35.1418,99132.0
2022-10-25 13:40:00,36.15,36.17,36.1,36.14,53186.0,35.1515,35.1709,35.1029,35.1418,53186.0
2022-10-25 13:50:00,36.13,36.18,36.12,36.17,87760.0,35.132,35.1807,35.1223,35.1709,87760.0
2022-10-25 14:00:00,36.16,36.28,36.16,36.27,57192.0,35.1612,35.2779,35.1612,35.2682,57192.0
2022-10-25 14:10:00,36.27,36.29,36.22,36.27,44978.0,35.2682,35.2876,35.2195,35.2682,44978.0
2022-10-25 14:20:00,36.27,36.29,36.24,36.28,47616.0,35.2682,35.2876,35.239,35.2779,47616.0
2022-10-25 14:30:00,36.29,36.33,36.27,36.3,39918.0,35.2876,35.3265,35.2682,35.2973,39918.0
2022-10-25 14:40:00,36.3,36.32,36.21,36.21,94118.0,35.2973,35.3168,35.2098,35.2098,94118.0
2022-10-25 14:50:00,36.21,36.24,36.19,36.19,56000.0,35.2098,35.239,35.1904,35.1904,56000.0
2022-10-25 15:00:00,36.19,36.31,36.19,36.3,59720.0,35.1904,35.3071,35.1904,35.2973,59720.0
2022-10-25 15:10:00,36.29,36.31,36.26,36.27,54566.0,35.2876,35.3071,35.2584,35.2682,54566.0
2022-10-25 15:20:00,36.27,36.37,36.25,36.37,79130.0,35.2682,35.3654,35.2487,35.3654,79130.0
2022-10-25 15:30:00,36.37,36.43,36.37,36.39,131696.0,35.3654,35.4237,35.3654,35.3849,131696.0
2022-10-25 15:40:00,36.39,36.44,36.37,36.44,164322.0,35.3849,35.4335,35.3654,35.4335,164322.0
2022-10-25 15:50:00,36.44,36.45,36.35,36.4,512426.0,35.4335,35.4432,35.346,35.3946,512426.0
2022-10-26 09:30:00,36.5,36.67,35.71,36.58,393284.0,35.4918,35.6571,34.7236,35.5696,393284.0
2022-10-26 09:40:00,36.57,36.59,36.24,36.56,153406.0,35.5599,35.5793,35.239,35.5502,153406.0
2022-10-26 09:50:00,36.54,36.64,36.35,36.37,186230.0,35.5307,35.6279,35.346,35.3654,186230.0
2022-10-26 10:00:00,36.37,36.66,36.37,36.57,153098.0,35.3654,35.6474,35.3654,35.5599,153098.0
2022-10-26 10:10:00,36.58,36.62,36.49,36.53,85656.0,35.5696,35.6085,35.4821,35.521,85656.0
2022-10-26 10:20:00,36.52,36.69,36.45,36.65,83572.0,35.5113,35.6766,35.4432,35.6377,83572.0
2022-10-26 10:30:00,36.65,36.81,36.6,36.79,83624.0,35.6377,35.7933,35.5891,35.7738,83624.0
2022-10-26 10:40:00,36.8,36.9,36.77,36.84,77974.0,35.7835,35.8808,35.7544,35.8224,77974.0
2022-10-26 10:50:00,36.84,36.91,36.81,36.84,63546.0,35.8224,35.8905,35.7933,35.8224,63546.0
2022-10-26 11:00:00,36.84,36.99,36.84,36.92,182614.0,35.8224,35.9683,35.8224,35.9002,182614.0
2022-10-26 11:10:00,36.93,36.93,36.81,36.88,240264.0,35.9099,35.9099,35.7933,35.8613,240264.0
2022-10-26 11:20:00,36.89,36.94,36.83,36.85,95162.0,35.871,35.9197,35.8127,35.8321,95162.0
2022-10-26 11:30:00,36.85,36.95,36.8,36.8,92852.0,35.8321,35.9294,35.7835,35.7835,92852.0
2022-10-26 11:40:00,36.8,36.91,36.77,36.85,76530.0,35.7835,35.8905,35.7544,35.8321,76530.0
2022-10-26 11:50:00,36.85,36.85,36.71,36.76,105174.0,35.8321,35.8321,35.696,35.7446,105174.0
2022-10-26 12:00:00,36.77,36.84,36.75,36.82,238126.0,35.7544,35.8224,35.7349,35.803,238126.0
2022-10-26 12:10:00,36.82,36.9,36.77,36.84,64866.0,35.803,35.8808,35.7544,35.8224,64866.0
2022-10-26 12:20:00,36.84,36.89,36.81,36.83,39010.0,35.8224,35.871,35.7933,35.8127,39010.0
2022-10-26 12:30:00,36.83,36.85,36.77,36.8,47726.0,35.8127,35.8321,35.7544,35.7835,47726.0
2022-10-26 12:40:00,36.8,36.82,36.7,36.7,43438.0,35.7835,35.803,35.6863,35.6863,43438.0
2022-10-26 12:50:00,36.7,36.74,36.59,36.6,50828.0,35.6863,35.7252,35.5793,35.5891,50828.0
2022-10-26 13:00:00,36.6,36.6,36.4,36.45,127862.0,35.5891,35.5891,35.3946,35.4432,127862.0
2022-10-26 13:10:00,36.45,36.48,36.24,36.37,243166.0,35.4432,35.4724,35.239,35.3654,243166.0
2022-10-26 13:20:00,36.38,36.4,36.23,36.23,89298.0,35.3751,35.3946,35.2293,35.2293,89298.0
2022-10-26 13:30:00,36.24,36.27,36.13,36.24,284488.0,35.239,35.2682,35.132,35.239,284488.0
2022-10-26 13:40:00,36.24,36.41,36.24,36.38,164286.0,35.239,35.4043,35.239,35.3751,164286.0
2022-10-26 13:50:00,36.39,36.51,36.38,36.51,56102.0,35.3849,35.5015,35.3751,35.5015,56102.0
2022-10-26 14:00:00,36.52,36.63,36.51,36.59,79988.0,35.5113,35.6182,35.5015,35.5793,79988.0
2022-10-26 14:10:00,36.58,36.62,36.56,36.59,69208.0,35.5696,35.6085,35.5502,35.5793,69208.0
2022-10-26 14:20:00,36.59,36.62,36.43,36.43,114120.0,35.5793,35.6085,35.4237,35.4237,114120.0
2022-10-26 14:30:00,36.43,36.59,36.41,36.58,70886.0,35.4237,35.5793,35.4043,35.5696,70886.0
2022-10-26 14:40:00,36.58,36.58,36.5,36.56,115308.0,35.5696,35.5696,35.4918,35.5502,115308.0
2022-10-26 14:50:00,36.56,36.6,36.52,36.6,52246.0,35.5502,35.5891,35.5113,35.5891,52246.0
2022-10-26 15:00:00,36.6,36.6,36.49,36.53,63838.0,35.5891,35.5891,35.4821,35.521,63838.0
2022-10-26 15:10:00,36.52,36.59,36.46,36.58,99190.0,35.5113,35.5793,35.4529,35.5696,99190.0
2022-10-26 15:20:00,36.58,36.58,36.49,36.52,172478.0,35.5696,35.5696,35.4821,35.5113,172478.0
2022-10-26 15:30:00,36.52,36.6,36.51,36.54,272958.0,35.5113,35.5891,35.5015,35.5307,272958.0
2022-10-26 15:40:00,36.55,36.58,36.53,36.58,203014.0,35.5404,35.5696,35.521,35.5696,203014.0
2022-10-26 15:50:00,36.59,36.64,36.55,36.6,418940.0,35.5793,35.6279,35.5404,35.5891,418940.0
2022-10-27 09:30:00,36.88,36.92,36.74,36.79,163636.0,35.8613,35.9002,35.7252,35.7738,163636.0
2022-10-27 09:40:00,36.8,36.92,36.74,36.75,118120.0,35.7835,35.9002,35.7252,35.7349,118120.0
2022-10-27 09:50:00,36.74,36.76,36.51,36.71,113014.0,35.7252,35.7446,35.5015,35.696,113014.0
2022-10-27 10:00:00,36.7,37.02,36.67,36.9,68746.0,35.6863,35.9975,35.6571,35.8808,68746.0
2022-10-27 10:10:00,36.9,37.1,36.84,37.05,50362.0,35.8808,36.0752,35.8224,36.0266,50362.0
2022-10-27 10:20:00,37.06,37.13,37.02,37.09,43354.0,36.0363,36.1044,35.9975,36.0655,43354.0
2022-10-27 10:30:00,37.1,37.16,36.98,37.01,46166.0,36.0752,36.1336,35.9586,35.9877,46166.0
2022-10-27 10:40:00,37.01,37.06,36.98,37.01,57862.0,35.9877,36.0363,35.9586,35.9877,57862.0
2022-10-27 10:50:00,37.01,37.04,36.87,36.87,36840.0,35.9877,36.0169,35.8516,35.8516,36840.0
2022-10-27 11:00:00,36.86,37.0,36.85,37.0,63596.0,35.8419,35.978,35.8321,35.978,63596.0
2022-10-27 11:10:00,37.0,37.03,36.89,36.92,47394.0,35.978,36.0072,35.871,35.9002,47394.0
2022-10-27 11:20:00,36.91,37.02,36.9,37.02,36356.0,35.8905,35.9975,35.8808,35.9975,36356.0
2022-10-27 11:30:00,37.02,37.04,36.88,36.9,45266.0,35.9975,36.0169,35.8613,35.8808,45266.0
2022-10-27 11:40:00,36.9,36.92,36.86,36.91,30102.0,35.8808,35.9002,35.8419,35.8905,30102.0
2022-10-27 11:50:00,36.91,36.92,36.85,36.89,46680.0,35.8905,35.9002,35.8321,35.871,46680.0
2022-10-27 12:00:00,36.89,37.02,36.88,36.99,45806.0,35.871,35.9975,35.8613,35.9683,45806.0
2022-10-27 12:10:00,36.99,37.03,36.93,36.93,48650.0,35.9683,36.0072,35.9099,35.9099,48650.0
2022-10-27 12:20:00,36.95,37.01,36.9,36.9,50824.0,35.9294,35.9877,35.8808,35.8808,50824.0
2022-10-27 12:30:00,36.89,36.99,36.89,36.95,74916.0,35.871,35.9683,35.871,35.9294,74916.0
2022-10-27 12:40:00,36.94,37.0,36.91,36.99,87118.0,35.9197,35.978,35.8905,35.9683,87118.0
2022-10-27 12:50:00,36.99,37.05,36.95,37.04,47790.0,35.9683,36.0266,35.9294,36.0169,47790.0
2022-10-27 13:00:00,37.04,37.11,36.96,37.11,44852.0,36.0169,36.085,35.9391,36.085,44852.0
2022-10-27 13:10:00,37.12,37.15,37.09,37.13,72208.0,36.0947,36.1239,36.0655,36.1044,72208.0
2022-10-27 13:20:00,37.13,37.19,37.12,37.12,56934.0,36.1044,36.1628,36.0947,36.0947,56934.0
2022-10-27 13:30:00,37.13,37.14,37.07,37.08,60082.0,36.1044,36.1141,36.0461,36.0558,60082.0
2022-10-27 13:40:00,37.08,37.13,37.07,37.08,44962.0,36.0558,36.1044,36.0461,36.0558,44962.0
2022-10-27 13:50:00,37.08,37.08,37.01,37.01,66410.0,36.0558,36.0558,35.9877,35.9877,66410.0
2022-10-27 14:00:00,37.02,37.05,36.98,36.98,37090.0,35.9975,36.0266,35.9586,35.9586,37090.0
2022-10-27 14:10:00,36.99,37.04,36.96,37.02,45292.0,35.9683,36.0169,35.9391,35.9975,45292.0
2022-10-27 14:20:00,37.02,37.07,37.02,37.04,38100.0,35.9975,36.0461,35.9975,36.0169,38100.0
2022-10-27 14:30:00,37.04,37.07,37.01,37.02,57386.0,36.0169,36.0461,35.9877,35.9975,57386.0
2022-10-27 14:40:00,37.02,37.06,37.01,37.05,37604.0,35.9975,36.0363,35.9877,36.0266,37604.0
2022-10-27 14:50:00,37.05,37.08,37.01,37.05,65248.0,36.0266,36.0558,35.9877,36.0266,65248.0
2022-10-27 15:00:00,37.06,37.13,36.97,36.97,51258.0,36.0363,36.1044,35.9488,35.9488,51258.0
2022-10-27 15:10:00,36.98,37.05,36.95,37.04,58050.0,35.9586,36.0266,35.9294,36.0169,58050.0
2022-10-27 15:20:00,37.03,37.09,37.03,37.08,88964.0,36.0072,36.0655,36.0072,36.0558,88964.0
2022-10-27 15:30:00,37.08,37.16,37.05,37.09,123864.0,36.0558,36.1336,36.0266,36.0655,123864.0
2022-10-27 15:40:00,37.09,37.1,36.94,36.96,534272.0,36.0655,36.0752,35.9197,35.9391,534272.0
2022-10-27 15:50:00,36.95,36.97,36.81,36.94,849174.0,35.9294,35.9488,35.7933,35.9197,849174.0
2022-10-28 09:30:00,37.16,37.4,37.16,37.36,141688.0,36.1336,36.367,36.1336,36.3281,141688.0
2022-10-28 09:40:00,37.37,37.49,37.34,37.38,66094.0,36.3378,36.4545,36.3086,36.3475,66094.0
2022-10-28 09:50:00,37.37,37.5,37.35,37.47,45774.0,36.3378,36.4642,36.3183,36.435,45774.0
2022-10-28 10:00:00,37.47,37.52,37.26,37.29,91400.0,36.435,36.4836,36.2308,36.26,91400.0
2022-10-28 10:10:00,37.29,37.41,37.13,37.34,52972.0,36.26,36.3767,36.1044,36.3086,52972.0
2022-10-28 10:20:00,37.34,37.51,37.27,37.48,34852.0,36.3086,36.4739,36.2405,36.4447,34852.0
2022-10-28 10:30:00,37.48,37.54,37.43,37.46,41194.0,36.4447,36.5031,36.3961,36.4253,41194.0
2022-10-28 10:40:00,37.47,37.6,37.46,37.59,41074.0,36.435,36.5614,36.4253,36.5517,41074.0
2022-10-28 10:50:00,37.59,37.73,37.58,37.73,59458.0,36.5517,36.6878,36.542,36.6878,59458.0
2022-10-28 11:00:00,37.73,37.74,37.63,37.74,69462.0,36.6878,36.6976,36.5906,36.6976,69462.0
2022-10-28 11:10:00,37.75,37.8,37.71,37.8,104054.0,36.7073,36.7559,36.6684,36.7559,104054.0
2022-10-28 11:20:00,37.79,37.8,37.73,37.77,122810.0,36.7462,36.7559,36.6878,36.7267,122810.0
2022-10-28 11:30:00,37.77,37.84,37.74,37.81,57368.0,36.7267,36.7948,36.6976,36.7656,57368.0
2022-10-28 11:40:00,37.81,37.92,37.8,37.91,30572.0,36.7656,36.8726,36.7559,36.8629,30572.0
2022-10-28 11:50:00,37.91,37.93,37.88,37.9,46742.0,36.8629,36.8823,36.8337,36.8531,46742.0
2022-10-28 12:00:00,37.9,37.96,37.85,37.88,46296.0,36.8531,36.9115,36.8045,36.8337,46296.0
2022-10-28 12:10:00,37.87,38.01,37.87,38.0,62872.0,36.824,36.9601,36.824,36.9504,62872.0
2022-10-28 12:20:00,38.01,38.02,37.97,38.02,42968.0,36.9601,36.9698,36.9212,36.9698,42968.0
2022-10-28 12:30:00,38.01,38.07,38.0,38.01,56780.0,36.9601,37.0184,36.9504,36.9601,56780.0
2022-10-28 12:40:00,38.01,38.02,37.91,37.99,56424.0,36.9601,36.9698,36.8629,36.9407,56424.0
2022-10-28 12:50:00,37.98,38.04,37.97,38.04,43034.0,36.9309,36.9893,36.9212,36.9893,43034.0
2022-10-28 13:00:00,38.04,38.06,38.01,38.04,35242.0,36.9893,37.0087,36.9601,36.9893,35242.0
2022-10-28 13:10:00,38.04,38.05,37.99,37.99,17688.0,36.9893,36.999,36.9407,36.9407,17688.0
2022-10-28 13:20:00,37.98,38.0,37.96,37.99,30392.0,36.9309,36.9504,36.9115,36.9407,30392.0
2022-10-28 13:30:00,37.99,38.07,37.99,38.05,40646.0,36.9407,37.0184,36.9407,36.999,40646.0
2022-10-28 13:40:00,38.05,38.08,38.04,38.07,40022.0,36.999,37.0282,36.9893,37.0184,40022.0
2022-10-28 13:50:00,38.07,38.12,38.07,38.09,47284.0,37.0184,37.0671,37.0184,37.0379,47284.0
2022-10-28 14:00:00,38.09,38.11,38.03,38.04,33310.0,37.0379,37.0573,36.9796,36.9893,33310.0
2022-10-28 14:10:00,38.04,38.12,38.02,38.11,44362.0,36.9893,37.0671,36.9698,37.0573,44362.0
2022-10-28 14:20:00,38.11,38.13,38.09,38.13,81444.0,37.0573,37.0768,37.0379,37.0768,81444.0
2022-10-28 14:30:00,38.13,38.21,38.11,38.21,59842.0,37.0768,37.1546,37.0573,37.1546,59842.0
2022-10-28 14:40:00,38.21,38.28,38.2,38.26,73492.0,37.1546,37.2226,37.1449,37.2032,73492.0
2022-10-28 14:50:00,38.26,38.31,38.25,38.26,58288.0,37.2032,37.2518,37.1935,37.2032,58288.0
2022-10-28 15:00:00,38.26,38.31,38.22,38.25,71620.0,37.2032,37.2518,37.1643,37.1935,71620.0
2022-10-28 15:10:00,38.24,38.26,38.19,38.19,49936.0,37.1838,37.2032,37.1351,37.1351,49936.0
2022-10-28 15:20:00,38.19,38.24,38.18,38.22,81130.0,37.1351,37.1838,37.1254,37.1643,81130.0
2022-10-28 15:30:00,38.21,38.22,38.18,38.2,84358.0,37.1546,37.1643,37.1254,37.1449,84358.0
2022-10-28 15:40:00,38.19,38.27,38.19,38.26,294158.0,37.1351,37.2129,37.1351,37.2032,294158.0
2022-10-28 15:50:00,38.26,38.35,38.2,38.2,688134.0,37.2032,37.2907,37.1449,37.1449,688134.0
2022-10-31 09:30:00,37.97,38.02,37.87,37.96,86448.0,36.9212,36.9698,36.824,36.9115,86448.0
2022-10-31 09:40:00,37.95,38.01,37.92,37.93,64342.0,36.9018,36.9601,36.8726,36.8823,64342.0
2022-10-31 09:50:00,37.92,38.13,37.88,38.05,52938.0,36.8726,37.0768,36.8337,36.999,52938.0
2022-10-31 10:00:00,38.04,38.12,38.02,38.03,42454.0,36.9893,37.0671,36.9698,36.9796,42454.0
2022-10-31 10:10:00,38.02,38.24,38.0,38.23,65430.0,36.9698,37.1838,36.9504,37.174,65430.0
2022-10-31 10:20:00,38.23,38.23,38.1,38.15,47196.0,37.174,37.174,37.0476,37.0962,47196.0
2022-10-31 10:30:00,38.15,38.17,38.06,38.12,38836.0,37.0962,37.1157,37.0087,37.0671,38836.0
2022-10-31 10:40:00,38.12,38.22,38.1,38.16,43812.0,37.0671,37.1643,37.0476,37.106,43812.0
2022-10-31 10:50:00,38.17,38.17,38.09,38.13,47374.0,37.1157,37.1157,37.0379,37.0768,47374.0
2022-10-31 11:00:00,38.13,38.23,38.12,38.17,35578.0,37.0768,37.174,37.0671,37.1157,35578.0
2022-10-31 11:10:00,38.18,38.24,38.16,38.22,45646.0,37.1254,37.1838,37.106,37.1643,45646.0
2022-10-31 11:20:00,38.23,38.3,38.22,38.27,80446.0,37.174,37.2421,37.1643,37.2129,80446.0
2022-10-31 11:30:00,38.27,38.31,38.26,38.27,37972.0,37.2129,37.2518,37.2032,37.2129,37972.0
2022-10-31 11:40:00,38.28,38.41,38.28,38.38,66936.0,37.2226,37.3491,37.2226,37.3199,66936.0
2022-10-31 11:50:00,38.38,38.41,38.21,38.27,62288.0,37.3199,37.3491,37.1546,37.2129,62288.0
2022-10-31 12:00:00,38.29,38.29,38.22,38.24,33392.0,37.2324,37.2324,37.1643,37.1838,33392.0
2022-10-31 12:10:00,38.24,38.36,38.24,38.3,43232.0,37.1838,37.3004,37.1838,37.2421,43232.0
2022-10-31 12:20:00,38.3,38.32,38.22,38.22,23022.0,37.2421,37.2615,37.1643,37.1643,23022.0
2022-10-31 12:30:00,38.22,38.22,38.12,38.15,32358.0,37.1643,37.1643,37.0671,37.0962,32358.0
2022-10-31 12:40:00,38.15,38.16,38.09,38.11,24374.0,37.0962,37.106,37.0379,37.0573,24374.0
2022-10-31 12:50:00,38.11,38.16,38.11,38.15,22134.0,37.0573,37.106,37.0573,37.0962,22134.0
2022-10-31 13:00:00,38.14,38.18,38.1,38.15,20290.0,37.0865,37.1254,37.0476,37.0962,20290.0
2022-10-31 13:10:00,38.15,38.19,38.13,38.19,22266.0,37.0962,37.1351,37.0768,37.1351,22266.0
2022-10-31 13:20:00,38.19,38.23,38.18,38.22,18690.0,37.1351,37.174,37.1254,37.1643,18690.0
2022-10-31 13:30:00,38.21,38.22,38.18,38.18,23556.0,37.1546,37.1643,37.1254,37.1254,23556.0
2022-10-31 13:40:00,38.18,38.19,38.13,38.13,33378.0,37.1254,37.1351,37.0768,37.0768,33378.0
2022-10-31 13:50:00,38.13,38.17,38.1,38.16,29456.0,37.0768,37.1157,37.0476,37.106,29456.0
2022-10-31 14:00:00,38.16,38.21,38.13,38.13,36392.0,37.106,37.1546,37.0768,37.0768,36392.0
2022-10-31 14:10:00,38.12,38.2,38.12,38.19,28962.0,37.0671,37.1449,37.0671,37.1351,28962.0
2022-10-31 14:20:00,38.18,38.19,38.16,38.17,26748.0,37.1254,37.1351,37.106,37.1157,26748.0
2022-10-31 14:30:00,38.17,38.26,38.16,38.24,36536.0,37.1157,37.2032,37.106,37.1838,36536.0
2022-10-31 14:40:00,38.24,38.24,38.18,38.18,25274.0,37.1838,37.1838,37.1254,37.1254,25274.0
2022-10-31 14:50:00,38.19,38.21,38.07,38.09,36538.0,37.1351,37.1546,37.0184,37.0379,36538.0
2022-10-31 15:00:00,38.1,38.1,37.97,37.98,37808.0,37.0476,37.0476,36.9212,36.9309,37808.0
2022-10-31 15:10:00,37.98,38.03,37.98,37.99,42130.0,36.9309,36.9796,36.9309,36.9407,42130.0
2022-10-31 15:20:00,37.99,38.02,37.97,37.99,66342.0,36.9407,36.9698,36.9212,36.9407,66342.0
2022-10-31 15:30:00,37.98,38.04,37.95,38.03,92008.0,36.9309,36.9893,36.9018,36.9796,92008.0
2022-10-31 15:40:00,38.03,38.06,37.97,37.97,169256.0,36.9796,37.0087,36.9212,36.9212,169256.0
2022-10-31 15:50:00,37.97,37.97,37.88,37.92,417370.0,36.9212,36.9212,36.8337,36.8726,417370.0
2022-11-01 09:30:00,38.26,38.4,38.15,38.28,102048.0,37.2032,37.3393,37.0962,37.2226,102048.0
2022-11-01 09:40:00,38.27,38.29,38.15,38.21,37432.0,37.2129,37.2324,37.0962,37.1546,37432.0
2022-11-01 09:50:00,38.21,38.31,38.1,38.31,63344.0,37.1546,37.2518,37.0476,37.2518,63344.0
2022-11-01 10:00:00,38.31,38.32,38.02,38.02,33766.0,37.2518,37.2615,36.9698,36.9698,33766.0
2022-11-01 10:10:00,37.99,38.13,37.99,38.08,27576.0,36.9407,37.0768,36.9407,37.0282,27576.0
2022-11-01 10:20:00,38.05,38.12,37.98,38.03,36826.0,36.999,37.0671,36.9309,36.9796,36826.0
2022-11-01 10:30:00,38.05,38.06,37.95,37.95,90734.0,36.999,37.0087,36.9018,36.9018,90734.0
2022-11-01 10:40:00,37.94,37.94,37.78,37.82,25830.0,36.892,36.892,36.7365,36.7754,25830.0
2022-11-01 10:50:00,37.81,37.88,37.77,37.8,21010.0,36.7656,36.8337,36.7267,36.7559,21010.0
2022-11-01 11:00:00,37.81,37.81,37.75,37.79,30622.0,36.7656,36.7656,36.7073,36.7462,30622.0
2022-11-01 11:10:00,37.8,37.83,37.75,37.75,21328.0,36.7559,36.7851,36.7073,36.7073,21328.0
2022-11-01 11:20:00,37.76,37.79,37.7,37.75,45846.0,36.717,36.7462,36.6587,36.7073,45846.0
2022-11-01 11:30:00,37.76,37.85,37.74,37.82,100834.0,36.717,36.8045,36.6976,36.7754,100834.0
2022-11-01 11:40:00,37.82,37.91,37.8,37.88,40860.0,36.7754,36.8629,36.7559,36.8337,40860.0
2022-11-01 11:50:00,37.88,38.02,37.88,37.99,48024.0,36.8337,36.9698,36.8337,36.9407,48024.0
2022-11-01 12:00:00,37.99,38.2,37.98,38.07,106280.0,36.9407,37.1449,36.9309,37.0184,106280.0
2022-11-01 12:10:00,38.07,38.11,37.95,37.99,55246.0,37.0184,37.0573,36.9018,36.9407,55246.0
2022-11-01 12:20:00,37.99,38.02,37.95,37.98,45252.0,36.9407,36.9698,36.9018,36.9309,45252.0
2022-11-01 12:30:00,37.97,38.01,37.94,38.0,42792.0,36.9212,36.9601,36.892,36.9504,42792.0
2022-11-01 12:40:00,38.01,38.06,37.99,38.03,75496.0,36.9601,37.0087,36.9407,36.9796,75496.0
2022-11-01 12:50:00,38.04,38.11,38.03,38.11,12680.0,36.9893,37.0573,36.9796,37.0573,12680.0
2022-11-01 13:00:00,38.11,38.12,38.06,38.08,55816.0,37.0573,37.0671,37.0087,37.0282,55816.0
2022-11-01 13:10:00,38.09,38.2,38.08,38.12,34118.0,37.0379,37.1449,37.0282,37.0671,34118.0
2022-11-01 13:20:00,38.12,38.17,38.11,38.16,48318.0,37.0671,37.1157,37.0573,37.106,48318.0
2022-11-01 13:30:00,38.16,38.16,38.08,38.09,40386.0,37.106,37.106,37.0282,37.0379,40386.0
2022-11-01 13:40:00,38.09,38.17,38.09,38.13,34604.0,37.0379,37.1157,37.0379,37.0768,34604.0
2022-11-01 13:50:00,38.14,38.23,38.13,38.23,72510.0,37.0865,37.174,37.0768,37.174,72510.0
2022-11-01 14:00:00,38.23,38.29,38.2,38.27,97596.0,37.174,37.2324,37.1449,37.2129,97596.0
2022-11-01 14:10:00,38.27,38.32,38.27,38.29,90228.0,37.2129,37.2615,37.2129,37.2324,90228.0
2022-11-01 14:20:00,38.28,38.35,38.25,38.29,94828.0,37.2226,37.2907,37.1935,37.2324,94828.0
2022-11-01 14:30:00,38.29,38.29,38.22,38.27,94816.0,37.2324,37.2324,37.1643,37.2129,94816.0
2022-11-01 14:40:00,38.27,38.3,38.25,38.29,92060.0,37.2129,37.2421,37.1935,37.2324,92060.0
2022-11-01 14:50:00,38.3,38.46,38.28,38.43,121290.0,37.2421,37.3977,37.2226,37.3685,121290.0
2022-11-01 15:00:00,38.44,38.49,38.41,38.45,137052.0,37.3782,37.4268,37.3491,37.388,137052.0
2022-11-01 15:10:00,38.45,38.48,38.37,38.39,167236.0,37.388,37.4171,37.3102,37.3296,167236.0
2022-11-01 15:20:00,38.4,38.42,38.35,38.39,147998.0,37.3393,37.3588,37.2907,37.3296,147998.0
2022-11-01 15:30:00,38.4,38.45,38.38,38.41,171960.0,37.3393,37.388,37.3199,37.3491,171960.0
2022-11-01 15:40:00,38.42,38.52,38.41,38.52,266694.0,37.3588,37.456,37.3491,37.456,266694.0
2022-11-01 15:50:00,38.52,38.55,38.39,38.4,933146.0,37.456,37.4852,37.3296,37.3393,933146.0
2022-11-02 09:30:00,38.1,38.1,37.69,37.86,178496.0,37.0476,37.0476,36.6489,36.8142,178496.0
2022-11-02 09:40:00,37.87,38.01,37.77,37.77,107398.0,36.824,36.9601,36.7267,36.7267,107398.0
2022-11-02 09:50:00,37.77,37.91,37.77,37.8,49084.0,36.7267,36.8629,36.7267,36.7559,49084.0
2022-11-02 10:00:00,37.8,37.9,37.78,37.84,79106.0,36.7559,36.8531,36.7365,36.7948,79106.0
2022-11-02 10:10:00,37.85,37.97,37.82,37.85,63378.0,36.8045,36.9212,36.7754,36.8045,63378.0
2022-11-02 10:20:00,37.86,37.87,37.8,37.83,85786.0,36.8142,36.824,36.7559,36.7851,85786.0
2022-11-02 10:30:00,37.85,37.87,37.77,37.8,35672.0,36.8045,36.824,36.7267,36.7559,35672.0
2022-11-02 10:40:00,37.79,37.93,37.77,37.85,57292.0,36.7462,36.8823,36.7267,36.8045,57292.0
2022-11-02 10:50:00,37.85,37.89,37.8,37.86,75162.0,36.8045,36.8434,36.7559,36.8142,75162.0
2022-11-02 11:00:00,37.87,37.95,37.83,37.87,49378.0,36.824,36.9018,36.7851,36.824,49378.0
2022-11-02 11:10:00,37.87,37.91,37.75,37.77,48782.0,36.824,36.8629,36.7073,36.7267,48782.0
2022-11-02 11:20:00,37.76,37.82,37.73,37.8,47140.0,36.717,36.7754,36.6878,36.7559,47140.0
2022-11-02 11:30:00,37.79,37.84,37.77,37.77,38492.0,36.7462,36.7948,36.7267,36.7267,38492.0
2022-11-02 11:40:00,37.76,37.87,37.75,37.84,52386.0,36.717,36.824,36.7073,36.7948,52386.0
2022-11-02 11:50:00,37.87,37.89,37.83,37.86,27142.0,36.824,36.8434,36.7851,36.8142,27142.0
2022-11-02 12:00:00,37.86,37.86,37.76,37.76,25160.0,36.8142,36.8142,36.717,36.717,25160.0
2022-11-02 12:10:00,37.76,37.77,37.72,37.76,55802.0,36.717,36.7267,36.6781,36.717,55802.0
2022-11-02 12:20:00,37.75,37.77,37.72,37.75,68106.0,36.7073,36.7267,36.6781,36.7073,68106.0
2022-11-02 12:30:00,37.75,37.77,37.69,37.71,28798.0,36.7073,36.7267,36.6489,36.6684,28798.0
2022-11-02 12:40:00,37.73,37.87,37.72,37.86,38208.0,36.6878,36.824,36.6781,36.8142,38208.0
2022-11-02 12:50:00,37.85,37.92,37.84,37.91,23630.0,36.8045,36.8726,36.7948,36.8629,23630.0
2022-11-02 13:00:00,37.92,37.92,37.83,37.86,21528.0,36.8726,36.8726,36.7851,36.8142,21528.0
2022-11-02 13:10:00,37.87,37.89,37.85,37.89,25994.0,36.824,36.8434,36.8045,36.8434,25994.0
2022-11-02 13:20:00,37.88,37.88,37.81,37.85,30554.0,36.8337,36.8337,36.7656,36.8045,30554.0
2022-11-02 13:30:00,37.85,37.88,37.82,37.87,31514.0,36.8045,36.8337,36.7754,36.824,31514.0
2022-11-02 13:40:00,37.88,37.99,37.88,37.96,24788.0,36.8337,36.9407,36.8337,36.9115,24788.0
2022-11-02 13:50:00,37.97,37.99,37.88,37.9,26096.0,36.9212,36.9407,36.8337,36.8531,26096.0
2022-11-02 14:00:00,37.9,38.34,37.88,38.12,135188.0,36.8531,37.281,36.8337,37.0671,135188.0
2022-11-02 14:10:00,38.12,38.14,37.96,38.01,110910.0,37.0671,37.0865,36.9115,36.9601,110910.0
2022-11-02 14:20:00,37.99,38.11,37.96,38.11,57072.0,36.9407,37.0573,36.9115,37.0573,57072.0
2022-11-02 14:30:00,38.12,38.2,37.55,37.72,165266.0,37.0671,37.1449,36.5128,36.6781,165266.0
2022-11-02 14:40:00,37.74,37.99,37.64,37.74,122118.0,36.6976,36.9407,36.6003,36.6976,122118.0
2022-11-02 14:50:00,37.77,37.77,37.3,37.52,149304.0,36.7267,36.7267,36.2697,36.4836,149304.0
2022-11-02 15:00:00,37.51,37.71,37.47,37.68,88824.0,36.4739,36.6684,36.435,36.6392,88824.0
2022-11-02 15:10:00,37.66,37.66,37.35,37.36,64754.0,36.6198,36.6198,36.3183,36.3281,64754.0
2022-11-02 15:20:00,37.34,37.38,37.1,37.19,61316.0,36.3086,36.3475,36.0752,36.1628,61316.0
2022-11-02 15:30:00,37.17,37.19,37.05,37.15,89486.0,36.1433,36.1628,36.0266,36.1239,89486.0
2022-11-02 15:40:00,37.14,37.16,37.05,37.09,133804.0,36.1141,36.1336,36.0266,36.0655,133804.0
2022-11-02 15:50:00,37.1,37.1,36.98,36.99,500624.0,36.0752,36.0752,35.9586,35.9683,500624.0
2022-11-03 09:30:00,36.52,36.58,36.34,36.48,154650.0,35.5113,35.5696,35.3362,35.4724,154650.0
2022-11-03 09:40:00,36.47,36.57,36.35,36.52,63476.0,35.4626,35.5599,35.346,35.5113,63476.0
2022-11-03 09:50:00,36.5,36.54,36.42,36.45,72948.0,35.4918,35.5307,35.414,35.4432,72948.0
2022-11-03 10:00:00,36.47,36.59,36.41,36.5,120954.0,35.4626,35.5793,35.4043,35.4918,120954.0
2022-11-03 10:10:00,36.49,36.82,36.49,36.76,67482.0,35.4821,35.803,35.4821,35.7446,67482.0
2022-11-03 10:20:00,36.77,36.99,36.76,36.96,79388.0,35.7544,35.9683,35.7446,35.9391,79388.0
2022-11-03 10:30:00,36.97,36.97,36.65,36.74,62264.0,35.9488,35.9488,35.6377,35.7252,62264.0
2022-11-03 10:40:00,36.73,36.99,36.71,36.95,54018.0,35.7155,35.9683,35.696,35.9294,54018.0
2022-11-03 10:50:00,36.95,37.04,36.92,37.02,144600.0,35.9294,36.0169,35.9002,35.9975,144600.0
2022-11-03 11:00:00,37.02,37.02,36.88,36.9,61296.0,35.9975,35.9975,35.8613,35.8808,61296.0
2022-11-03 11:10:00,36.9,36.91,36.78,36.83,53118.0,35.8808,35.8905,35.7641,35.8127,53118.0
2022-11-03 11:20:00,36.82,36.89,36.82,36.86,29002.0,35.803,35.871,35.803,35.8419,29002.0
2022-11-03 11:30:00,36.86,36.92,36.75,36.91,39720.0,35.8419,35.9002,35.7349,35.8905,39720.0
2022-11-03 11:40:00,36.93,37.0,36.91,36.94,39968.0,35.9099,35.978,35.8905,35.9197,39968.0
2022-11-03 11:50:00,36.94,36.98,36.92,36.98,65506.0,35.9197,35.9586,35.9002,35.9586,65506.0
2022-11-03 12:00:00,36.98,37.14,36.92,37.06,53412.0,35.9586,36.1141,35.9002,36.0363,53412.0
2022-11-03 12:10:00,37.09,37.24,37.08,37.24,46268.0,36.0655,36.2114,36.0558,36.2114,46268.0
2022-11-03 12:20:00,37.23,37.24,37.15,37.18,56638.0,36.2017,36.2114,36.1239,36.153,56638.0
2022-11-03 12:30:00,37.19,37.22,37.1,37.11,50974.0,36.1628,36.1919,36.0752,36.085,50974.0
2022-11-03 12:40:00,37.1,37.26,37.1,37.23,38920.0,36.0752,36.2308,36.0752,36.2017,38920.0
2022-11-03 12:50:00,37.24,37.34,37.24,37.29,52540.0,36.2114,36.3086,36.2114,36.26,52540.0
2022-11-03 13:00:00,37.29,37.3,37.21,37.23,58064.0,36.26,36.2697,36.1822,36.2017,58064.0
2022-11-03 13:10:00,37.23,37.27,37.21,37.25,39958.0,36.2017,36.2405,36.1822,36.2211,39958.0
2022-11-03 13:20:00,37.26,37.27,37.13,37.16,46874.0,36.2308,36.2405,36.1044,36.1336,46874.0
2022-11-03 13:30:00,37.16,37.22,37.16,37.22,54628.0,36.1336,36.1919,36.1336,36.1919,54628.0
2022-11-03 13:40:00,37.22,37.24,37.13,37.22,42382.0,36.1919,36.2114,36.1044,36.1919,42382.0
2022-11-03 13:50:00,37.21,37.21,37.04,37.05,67726.0,36.1822,36.1822,36.0169,36.0266,67726.0
2022-11-03 14:00:00,37.05,37.08,36.99,37.02,79638.0,36.0266,36.0558,35.9683,35.9975,79638.0
2022-11-03 14:10:00,37.02,37.09,36.96,37.09,53900.0,35.9975,36.0655,35.9391,36.0655,53900.0
2022-11-03 14:20:00,37.09,37.24,37.09,37.23,56340.0,36.0655,36.2114,36.0655,36.2017,56340.0
2022-11-03 14:30:00,37.24,37.25,37.18,37.21,60500.0,36.2114,36.2211,36.153,36.1822,60500.0
2022-11-03 14:40:00,37.21,37.27,37.18,37.27,63350.0,36.1822,36.2405,36.153,36.2405,63350.0
2022-11-03 14:50:00,37.27,37.32,37.27,37.32,78764.0,36.2405,36.2892,36.2405,36.2892,78764.0
2022-11-03 15:00:00,37.32,37.33,37.24,37.24,86208.0,36.2892,36.2989,36.2114,36.2114,86208.0
2022-11-03 15:10:00,37.24,37.25,37.17,37.17,45934.0,36.2114,36.2211,36.1433,36.1433,45934.0
2022-11-03 15:20:00,37.17,37.24,37.17,37.23,63548.0,36.1433,36.2114,36.1433,36.2017,63548.0
2022-11-03 15:30:00,37.23,37.3,37.2,37.22,125904.0,36.2017,36.2697,36.1725,36.1919,125904.0
2022-11-03 15:40:00,37.22,37.26,37.13,37.17,154802.0,36.1919,36.2308,36.1044,36.1433,154802.0
2022-11-03 15:50:00,37.17,37.18,37.07,37.12,590342.0,36.1433,36.153,36.0461,36.0947,590342.0
2022-11-04 09:30:00,37.8,37.92,37.68,37.79,110636.0,36.7559,36.8726,36.6392,36.7462,110636.0
2022-11-04 09:40:00,37.81,37.93,37.72,37.76,167620.0,36.7656,36.8823,36.6781,36.717,167620.0
2022-11-04 09:50:00,37.74,37.99,37.7,37.96,102154.0,36.6976,36.9407,36.6587,36.9115,102154.0
2022-11-04 10:00:00,37.96,38.0,37.83,37.87,53962.0,36.9115,36.9504,36.7851,36.824,53962.0
2022-11-04 10:10:00,37.87,38.05,37.84,37.95,41406.0,36.824,36.999,36.7948,36.9018,41406.0
2022-11-04 10:20:00,37.96,38.1,37.94,38.06,76778.0,36.9115,37.0476,36.892,37.0087,76778.0
2022-11-04 10:30:00,38.07,38.12,38.03,38.1,66868.0,37.0184,37.0671,36.9796,37.0476,66868.0
2022-11-04 10:40:00,38.1,38.21,38.01,38.04,48832.0,37.0476,37.1546,36.9601,36.9893,48832.0
2022-11-04 10:50:00,38.04,38.07,37.79,37.82,57418.0,36.9893,37.0184,36.7462,36.7754,57418.0
2022-11-04 11:00:00,37.83,37.88,37.68,37.72,211790.0,36.7851,36.8337,36.6392,36.6781,211790.0
2022-11-04 11:10:00,37.72,37.77,37.64,37.77,127136.0,36.6781,36.7267,36.6003,36.7267,127136.0
2022-11-04 11:20:00,37.76,37.84,37.63,37.64,177234.0,36.717,36.7948,36.5906,36.6003,177234.0
2022-11-04 11:30:00,37.64,37.73,37.64,37.67,36666.0,36.6003,36.6878,36.6003,36.6295,36666.0
2022-11-04 11:40:00,37.67,37.67,37.51,37.51,38032.0,36.6295,36.6295,36.4739,36.4739,38032.0
2022-11-04 11:50:00,37.49,37.49,37.34,37.37,70954.0,36.4545,36.4545,36.3086,36.3378,70954.0
2022-11-04 12:00:00,37.38,37.42,37.24,37.4,178308.0,36.3475,36.3864,36.2114,36.367,178308.0
2022-11-04 12:10:00,37.4,37.55,37.32,37.47,94382.0,36.367,36.5128,36.2892,36.435,94382.0
2022-11-04 12:20:00,37.46,37.48,37.37,37.46,45022.0,36.4253,36.4447,36.3378,36.4253,45022.0
2022-11-04 12:30:00,37.46,37.48,37.32,37.32,47522.0,36.4253,36.4447,36.2892,36.2892,47522.0
2022-11-04 12:40:00,37.32,37.35,37.26,37.27,26938.0,36.2892,36.3183,36.2308,36.2405,26938.0
2022-11-04 12:50:00,37.27,37.37,37.27,37.35,21884.0,36.2405,36.3378,36.2405,36.3183,21884.0
2022-11-04 13:00:00,37.35,37.42,37.21,37.22,30216.0,36.3183,36.3864,36.1822,36.1919,30216.0
2022-11-04 13:10:00,37.25,37.41,37.24,37.37,29182.0,36.2211,36.3767,36.2114,36.3378,29182.0
2022-11-04 13:20:00,37.36,37.42,37.35,37.38,29308.0,36.3281,36.3864,36.3183,36.3475,29308.0
2022-11-04 13:30:00,37.38,37.42,37.34,37.38,132070.0,36.3475,36.3864,36.3086,36.3475,132070.0
2022-11-04 13:40:00,37.38,37.4,37.31,37.39,34282.0,36.3475,36.367,36.2794,36.3572,34282.0
2022-11-04 13:50:00,37.4,37.4,37.31,37.31,24690.0,36.367,36.367,36.2794,36.2794,24690.0
2022-11-04 14:00:00,37.32,37.38,37.3,37.36,145778.0,36.2892,36.3475,36.2697,36.3281,145778.0
2022-11-04 14:10:00,37.37,37.52,37.35,37.52,24062.0,36.3378,36.4836,36.3183,36.4836,24062.0
2022-11-04 14:20:00,37.51,37.6,37.48,37.58,30698.0,36.4739,36.5614,36.4447,36.542,30698.0
2022-11-04 14:30:00,37.58,37.68,37.57,37.66,26128.0,36.542,36.6392,36.5323,36.6198,26128.0
2022-11-04 14:40:00,37.65,37.81,37.63,37.75,44496.0,36.61,36.7656,36.5906,36.7073,44496.0
2022-11-04 14:50:00,37.77,37.88,37.75,37.84,62548.0,36.7267,36.8337,36.7073,36.7948,62548.0
2022-11-04 15:00:00,37.85,37.97,37.82,37.96,53602.0,36.8045,36.9212,36.7754,36.9115,53602.0
2022-11-04 15:10:00,37.96,38.02,37.95,37.99,52500.0,36.9115,36.9698,36.9018,36.9407,52500.0
2022-11-04 15:20:00,37.99,37.99,37.91,37.96,50188.0,36.9407,36.9407,36.8629,36.9115,50188.0
2022-11-04 15:30:00,37.96,38.08,37.91,38.02,81122.0,36.9115,37.0282,36.8629,36.9698,81122.0
2022-11-04 15:40:00,38.02,38.2,37.99,38.12,133802.0,36.9698,37.1449,36.9407,37.0671,133802.0
2022-11-04 15:50:00,38.12,38.19,38.03,38.15,509104.0,37.0671,37.1351,36.9796,37.0962,509104.0
2022-11-07 09:30:00,38.25,38.25,37.86,37.96,130858.0,37.1935,37.1935,36.8142,36.9115,130858.0
2022-11-07 09:40:00,37.96,37.99,37.83,37.88,45268.0,36.9115,36.9407,36.7851,36.8337,45268.0
2022-11-07 09:50:00,37.88,37.9,37.72,37.72,40160.0,36.8337,36.8531,36.6781,36.6781,40160.0
2022-11-07 10:00:00,37.75,38.04,37.75,37.96,49456.0,36.7073,36.9893,36.7073,36.9115,49456.0
2022-11-07 10:10:00,37.97,38.09,37.91,38.05,40996.0,36.9212,37.0379,36.8629,36.999,40996.0
2022-11-07 10:20:00,38.05,38.05,37.91,37.97,34382.0,36.999,36.999,36.8629,36.9212,34382.0
2022-11-07 10:30:00,37.98,38.01,37.9,37.95,48600.0,36.9309,36.9601,36.8531,36.9018,48600.0
2022-11-07 10:40:00,37.95,38.04,37.92,37.92,34418.0,36.9018,36.9893,36.8726,36.8726,34418.0
2022-11-07 10:50:00,37.91,38.0,37.9,38.0,42290.0,36.8629,36.9504,36.8531,36.9504,42290.0
2022-11-07 11:00:00,38.02,38.04,37.9,37.96,45356.0,36.9698,36.9893,36.8531,36.9115,45356.0
2022-11-07 11:10:00,37.95,37.98,37.9,37.94,26202.0,36.9018,36.9309,36.8531,36.892,26202.0
2022-11-07 11:20:00,37.94,37.99,37.91,37.99,33524.0,36.892,36.9407,36.8629,36.9407,33524.0
2022-11-07 11:30:00,37.98,38.05,37.91,37.91,25918.0,36.9309,36.999,36.8629,36.8629,25918.0
2022-11-07 11:40:00,37.92,37.93,37.77,37.88,30922.0,36.8726,36.8823,36.7267,36.8337,30922.0
2022-11-07 11:50:00,37.87,37.88,37.81,37.81,35136.0,36.824,36.8337,36.7656,36.7656,35136.0
2022-11-07 12:00:00,37.82,37.88,37.77,37.85,29006.0,36.7754,36.8337,36.7267,36.8045,29006.0
2022-11-07 12:10:00,37.85,37.88,37.81,37.87,261454.0,36.8045,36.8337,36.7656,36.824,261454.0
2022-11-07 12:20:00,37.87,37.9,37.83,37.84,130428.0,36.824,36.8531,36.7851,36.7948,130428.0
2022-11-07 12:30:00,37.84,37.85,37.77,37.8,84576.0,36.7948,36.8045,36.7267,36.7559,84576.0
2022-11-07 12:40:00,37.8,37.81,37.69,37.71,66256.0,36.7559,36.7656,36.6489,36.6684,66256.0
2022-11-07 12:50:00,37.72,37.72,37.67,37.7,62758.0,36.6781,36.6781,36.6295,36.6587,62758.0
2022-11-07 13:00:00,37.7,37.81,37.7,37.8,46252.0,36.6587,36.7656,36.6587,36.7559,46252.0
2022-11-07 13:10:00,37.8,37.84,37.77,37.81,39940.0,36.7559,36.7948,36.7267,36.7656,39940.0
2022-11-07 13:20:00,37.81,37.81,37.73,37.76,28028.0,36.7656,36.7656,36.6878,36.717,28028.0
2022-11-07 13:30:00,37.76,37.77,37.71,37.73,27088.0,36.717,36.7267,36.6684,36.6878,27088.0
2022-11-07 13:40:00,37.73,37.75,37.69,37.75,45766.0,36.6878,36.7073,36.6489,36.7073,45766.0
2022-11-07 13:50:00,37.76,37.81,37.75,37.8,34652.0,36.717,36.7656,36.7073,36.7559,34652.0
2022-11-07 14:00:00,37.81,37.83,37.79,37.81,55158.0,36.7656,36.7851,36.7462,36.7656,55158.0
2022-11-07 14:10:00,37.81,37.95,37.81,37.95,95812.0,36.7656,36.9018,36.7656,36.9018,95812.0
2022-11-07 14:20:00,37.95,37.96,37.9,37.9,215716.0,36.9018,36.9115,36.8531,36.8531,215716.0
2022-11-07 14:30:00,37.9,37.99,37.9,37.99,163134.0,36.8531,36.9407,36.8531,36.9407,163134.0
2022-11-07 14:40:00,37.99,38.0,37.93,37.96,511066.0,36.9407,36.9504,36.8823,36.9115,511066.0
2022-11-07 14:50:00,37.96,37.97,37.9,37.91,67142.0,36.9115,36.9212,36.8531,36.8629,67142.0
2022-11-07 15:00:00,37.92,37.93,37.88,37.91,105410.0,36.8726,36.8823,36.8337,36.8629,105410.0
2022-11-07 15:10:00,37.91,38.03,37.9,38.02,84682.0,36.8629,36.9796,36.8531,36.9698,84682.0
2022-11-07 15:20:00,38.02,38.04,37.98,38.02,145740.0,36.9698,36.9893,36.9309,36.9698,145740.0
2022-11-07 15:30:00,38.02,38.05,37.98,37.99,112460.0,36.9698,36.999,36.9309,36.9407,112460.0
2022-11-07 15:40:00,37.99,37.99,37.92,37.96,121054.0,36.9407,36.9407,36.8726,36.9115,121054.0
2022-11-07 15:50:00,37.96,37.97,37.89,37.94,395142.0,36.9115,36.9212,36.8434,36.892,395142.0
2022-11-08 09:30:00,38.04,38.23,37.69,37.72,114174.0,36.9893,37.174,36.6489,36.6781,114174.0
2022-11-08 09:40:00,37.71,38.13,37.68,38.12,75676.0,36.6684,37.0768,36.6392,37.0671,75676.0
2022-11-08 09:50:00,38.1,38.2,38.08,38.1,56700.0,37.0476,37.1449,37.0282,37.0476,56700.0
2022-11-08 10:00:00,38.11,38.22,38.02,38.2,57614.0,37.0573,37.1643,36.9698,37.1449,57614.0
2022-11-08 10:10:00,38.2,38.24,38.16,38.23,116692.0,37.1449,37.1838,37.106,37.174,116692.0
2022-11-08 10:20:00,38.24,38.29,38.12,38.2,114564.0,37.1838,37.2324,37.0671,37.1449,114564.0
2022-11-08 10:30:00,38.21,38.28,38.18,38.23,114996.0,37.1546,37.2226,37.1254,37.174,114996.0
2022-11-08 10:40:00,38.23,38.3,38.17,38.28,88122.0,37.174,37.2421,37.1157,37.2226,88122.0
2022-11-08 10:50:00,38.28,38.29,38.18,38.24,52376.0,37.2226,37.2324,37.1254,37.1838,52376.0
2022-11-08 11:00:00,38.24,38.29,38.17,38.27,62528.0,37.1838,37.2324,37.1157,37.2129,62528.0
2022-11-08 11:10:00,38.28,38.3,38.24,38.24,35394.0,37.2226,37.2421,37.1838,37.1838,35394.0
2022-11-08 11:20:00,38.24,38.3,38.24,38.24,39466.0,37.1838,37.2421,37.1838,37.1838,39466.0
2022-11-08 11:30:00,38.23,38.3,38.23,38.27,69426.0,37.174,37.2421,37.174,37.2129,69426.0
2022-11-08 11:40:00,38.28,38.3,38.17,38.18,46614.0,37.2226,37.2421,37.1157,37.1254,46614.0
2022-11-08 11:50:00,38.17,38.19,38.15,38.19,40524.0,37.1157,37.1351,37.0962,37.1351,40524.0
2022-11-08 12:00:00,38.19,38.23,38.11,38.12,25920.0,37.1351,37.174,37.0573,37.0671,25920.0
2022-11-08 12:10:00,38.13,38.21,38.1,38.21,35952.0,37.0768,37.1546,37.0476,37.1546,35952.0
2022-11-08 12:20:00,38.2,38.22,38.19,38.19,27218.0,37.1449,37.1643,37.1351,37.1351,27218.0
2022-11-08 12:30:00,38.19,38.22,38.14,38.19,41254.0,37.1351,37.1643,37.0865,37.1351,41254.0
2022-11-08 12:40:00,38.2,38.29,38.19,38.21,46344.0,37.1449,37.2324,37.1351,37.1546,46344.0
2022-11-08 12:50:00,38.2,38.21,38.11,38.19,33856.0,37.1449,37.1546,37.0573,37.1351,33856.0
2022-11-08 13:00:00,38.19,38.27,38.18,38.26,120082.0,37.1351,37.2129,37.1254,37.2032,120082.0
2022-11-08 13:10:00,38.26,38.28,38.19,38.19,51962.0,37.2032,37.2226,37.1351,37.1351,51962.0
2022-11-08 13:20:00,38.18,38.19,37.98,37.99,37230.0,37.1254,37.1351,36.9309,36.9407,37230.0
2022-11-08 13:30:00,37.96,38.03,37.9,38.03,36724.0,36.9115,36.9796,36.8531,36.9796,36724.0
2022-11-08 13:40:00,38.06,38.13,38.05,38.05,55418.0,37.0087,37.0768,36.999,36.999,55418.0
2022-11-08 13:50:00,38.06,38.08,37.86,37.89,31024.0,37.0087,37.0282,36.8142,36.8434,31024.0
2022-11-08 14:00:00,37.88,37.92,37.81,37.82,24804.0,36.8337,36.8726,36.7656,36.7754,24804.0
2022-11-08 14:10:00,37.79,37.87,37.77,37.82,26234.0,36.7462,36.824,36.7267,36.7754,26234.0
2022-11-08 14:20:00,37.82,37.83,37.62,37.63,60694.0,36.7754,36.7851,36.5809,36.5906,60694.0
2022-11-08 14:30:00,37.63,37.83,37.59,37.83,48950.0,36.5906,36.7851,36.5517,36.7851,48950.0
2022-11-08 14:40:00,37.81,38.01,37.81,37.99,69020.0,36.7656,36.9601,36.7656,36.9407,69020.0
2022-11-08 14:50:00,37.99,38.03,37.9,37.9,49546.0,36.9407,36.9796,36.8531,36.8531,49546.0
2022-11-08 15:00:00,37.9,38.01,37.9,37.99,32970.0,36.8531,36.9601,36.8531,36.9407,32970.0
2022-11-08 15:10:00,37.98,38.07,37.96,38.06,45626.0,36.9309,37.0184,36.9115,37.0087,45626.0
2022-11-08 15:20:00,38.05,38.12,38.02,38.1,43408.0,36.999,37.0671,36.9698,37.0476,43408.0
2022-11-08 15:30:00,38.11,38.25,38.1,38.2,80942.0,37.0573,37.1935,37.0476,37.1449,80942.0
2022-11-08 15:40:00,38.2,38.21,38.1,38.11,97186.0,37.1449,37.1546,37.0476,37.0573,97186.0
2022-11-08 15:50:00,38.1,38.12,37.94,37.97,332446.0,37.0476,37.0671,36.892,36.9212,332446.0
2022-11-09 09:30:00,37.77,37.81,37.62,37.62,50068.0,36.7267,36.7656,36.5809,36.5809,50068.0
2022-11-09 09:40:00,37.61,37.86,37.61,37.82,27164.0,36.5712,36.8142,36.5712,36.7754,27164.0
2022-11-09 09:50:00,37.84,37.85,37.66,37.7,28946.0,36.7948,36.8045,36.6198,36.6587,28946.0
2022-11-09 10:00:00,37.69,37.9,37.69,37.9,31440.0,36.6489,36.8531,36.6489,36.8531,31440.0
2022-11-09 10:10:00,37.91,37.96,37.83,37.93,83744.0,36.8629,36.9115,36.7851,36.8823,83744.0
2022-11-09 10:20:00,37.93,37.96,37.74,37.77,24920.0,36.8823,36.9115,36.6976,36.7267,24920.0
2022-11-09 10:30:00,37.77,37.84,37.67,37.69,28644.0,36.7267,36.7948,36.6295,36.6489,28644.0
2022-11-09 10:40:00,37.7,37.76,37.67,37.74,18568.0,36.6587,36.717,36.6295,36.6976,18568.0
2022-11-09 10:50:00,37.74,37.74,37.62,37.71,53218.0,36.6976,36.6976,36.5809,36.6684,53218.0
2022-11-09 11:00:00,37.72,37.81,37.71,37.8,62166.0,36.6781,36.7656,36.6684,36.7559,62166.0
2022-11-09 11:10:00,37.77,37.8,37.75,37.79,52300.0,36.7267,36.7559,36.7073,36.7462,52300.0
2022-11-09 11:20:00,37.79,37.83,37.69,37.77,90066.0,36.7462,36.7851,36.6489,36.7267,90066.0
2022-11-09 11:30:00,37.77,37.77,37.65,37.66,138086.0,36.7267,36.7267,36.61,36.6198,138086.0
2022-11-09 11:40:00,37.65,37.81,37.63,37.78,42788.0,36.61,36.7656,36.5906,36.7365,42788.0
2022-11-09 11:50:00,37.78,37.83,37.69,37.71,85824.0,36.7365,36.7851,36.6489,36.6684,85824.0
2022-11-09 12:00:00,37.72,37.74,37.65,37.65,16848.0,36.6781,36.6976,36.61,36.61,16848.0
2022-11-09 12:10:00,37.65,37.66,37.59,37.63,40658.0,36.61,36.6198,36.5517,36.5906,40658.0
2022-11-09 12:20:00,37.63,37.67,37.59,37.61,30228.0,36.5906,36.6295,36.5517,36.5712,30228.0
2022-11-09 12:30:00,37.6,37.71,37.6,37.66,15318.0,36.5614,36.6684,36.5614,36.6198,15318.0
2022-11-09 12:40:00,37.67,37.74,37.66,37.72,16796.0,36.6295,36.6976,36.6198,36.6781,16796.0
2022-11-09 12:50:00,37.73,37.74,37.69,37.73,21452.0,36.6878,36.6976,36.6489,36.6878,21452.0
2022-11-09 13:00:00,37.72,37.77,37.65,37.68,33876.0,36.6781,36.7267,36.61,36.6392,33876.0
2022-11-09 13:10:00,37.69,37.69,37.62,37.65,49076.0,36.6489,36.6489,36.5809,36.61,49076.0
2022-11-09 13:20:00,37.65,37.67,37.58,37.58,20476.0,36.61,36.6295,36.542,36.542,20476.0
2022-11-09 13:30:00,37.56,37.56,37.44,37.47,26166.0,36.5225,36.5225,36.4059,36.435,26166.0
2022-11-09 13:40:00,37.47,37.52,37.45,37.51,28828.0,36.435,36.4836,36.4156,36.4739,28828.0
2022-11-09 13:50:00,37.51,37.55,37.49,37.55,17242.0,36.4739,36.5128,36.4545,36.5128,17242.0
2022-11-09 14:00:00,37.54,37.59,37.51,37.57,110146.0,36.5031,36.5517,36.4739,36.5323,110146.0
2022-11-09 14:10:00,37.57,37.59,37.51,37.54,48852.0,36.5323,36.5517,36.4739,36.5031,48852.0
2022-11-09 14:20:00,37.54,37.54,37.49,37.51,26102.0,36.5031,36.5031,36.4545,36.4739,26102.0
2022-11-09 14:30:00,37.49,37.49,37.38,37.39,25642.0,36.4545,36.4545,36.3475,36.3572,25642.0
2022-11-09 14:40:00,37.38,37.45,37.37,37.38,24740.0,36.3475,36.4156,36.3378,36.3475,24740.0
2022-11-09 14:50:00,37.38,37.38,37.33,37.35,21748.0,36.3475,36.3475,36.2989,36.3183,21748.0
2022-11-09 15:00:00,37.35,37.44,37.35,37.41,101530.0,36.3183,36.4059,36.3183,36.3767,101530.0
2022-11-09 15:10:00,37.41,37.43,37.33,37.37,65972.0,36.3767,36.3961,36.2989,36.3378,65972.0
2022-11-09 15:20:00,37.38,37.38,37.27,37.31,60914.0,36.3475,36.3475,36.2405,36.2794,60914.0
2022-11-09 15:30:00,37.31,37.31,37.23,37.23,56646.0,36.2794,36.2794,36.2017,36.2017,56646.0
2022-11-09 15:40:00,37.22,37.24,37.12,37.13,96020.0,36.1919,36.2114,36.0947,36.1044,96020.0
2022-11-09 15:50:00,37.14,37.27,37.14,37.26,292418.0,36.1141,36.2405,36.1141,36.2308,292418.0
2022-11-10 09:30:00,38.5,38.79,38.36,38.52,487406.0,37.4366,37.7186,37.3004,37.456,487406.0
2022-11-10 09:40:00,38.52,38.7,38.44,38.6,175798.0,37.456,37.631,37.3782,37.5338,175798.0
2022-11-10 09:50:00,38.61,38.81,38.41,38.78,78582.0,37.5435,37.738,37.3491,37.7088,78582.0
2022-11-10 10:00:00,38.77,38.91,38.73,38.79,128926.0,37.6991,37.8352,37.6602,37.7186,128926.0
2022-11-10 10:10:00,38.78,38.78,38.63,38.73,53000.0,37.7088,37.7088,37.563,37.6602,53000.0
2022-11-10 10:20:00,38.73,38.88,38.71,38.78,82798.0,37.6602,37.8061,37.6408,37.7088,82798.0
2022-11-10 10:30:00,38.79,38.82,38.6,38.62,89596.0,37.7186,37.7477,37.5338,37.5533,89596.0
2022-11-10 10:40:00,38.6,38.78,38.59,38.74,40912.0,37.5338,37.7088,37.5241,37.6699,40912.0
2022-11-10 10:50:00,38.74,38.78,38.71,38.78,77222.0,37.6699,37.7088,37.6408,37.7088,77222.0
2022-11-10 11:00:00,38.78,38.88,38.76,38.85,32082.0,37.7088,37.8061,37.6894,37.7769,32082.0
2022-11-10 11:10:00,38.86,38.95,38.86,38.92,30234.0,37.7866,37.8741,37.7866,37.845,30234.0
2022-11-10 11:20:00,38.93,39.02,38.92,38.99,58874.0,37.8547,37.9422,37.845,37.913,58874.0
2022-11-10 11:30:00,38.99,39.14,38.99,39.14,72540.0,37.913,38.0589,37.913,38.0589,72540.0
2022-11-10 11:40:00,39.13,39.15,39.02,39.08,42176.0,38.0492,38.0686,37.9422,38.0006,42176.0
2022-11-10 11:50:00,39.08,39.15,38.99,39.11,58826.0,38.0006,38.0686,37.913,38.0297,58826.0
2022-11-10 12:00:00,39.11,39.15,39.08,39.1,67574.0,38.0297,38.0686,38.0006,38.02,67574.0
2022-11-10 12:10:00,39.09,39.15,39.06,39.14,120074.0,38.0103,38.0686,37.9811,38.0589,120074.0
2022-11-10 12:20:00,39.13,39.13,39.01,39.02,23784.0,38.0492,38.0492,37.9325,37.9422,23784.0
2022-11-10 12:30:00,39.02,39.02,38.93,38.94,54784.0,37.9422,37.9422,37.8547,37.8644,54784.0
2022-11-10 12:40:00,38.93,39.02,38.9,38.96,26970.0,37.8547,37.9422,37.8255,37.8839,26970.0
2022-11-10 12:50:00,38.96,38.99,38.93,38.94,20882.0,37.8839,37.913,37.8547,37.8644,20882.0
2022-11-10 13:00:00,38.95,39.02,38.94,39.02,37256.0,37.8741,37.9422,37.8644,37.9422,37256.0
2022-11-10 13:10:00,39.02,39.06,38.99,39.04,28656.0,37.9422,37.9811,37.913,37.9617,28656.0
2022-11-10 13:20:00,39.05,39.06,38.96,39.06,31280.0,37.9714,37.9811,37.8839,37.9811,31280.0
2022-11-10 13:30:00,39.06,39.07,39.02,39.06,26704.0,37.9811,37.9908,37.9422,37.9811,26704.0
2022-11-10 13:40:00,39.06,39.22,39.05,39.2,23364.0,37.9811,38.1367,37.9714,38.1172,23364.0
2022-11-10 13:50:00,39.21,39.24,39.16,39.21,39612.0,38.127,38.1561,38.0783,38.127,39612.0
2022-11-10 14:00:00,39.21,39.29,39.21,39.29,51416.0,38.127,38.2048,38.127,38.2048,51416.0
2022-11-10 14:10:00,39.29,39.29,39.17,39.17,269184.0,38.2048,38.2048,38.0881,38.0881,269184.0
2022-11-10 14:20:00,39.16,39.2,39.12,39.17,37440.0,38.0783,38.1172,38.0394,38.0881,37440.0
2022-11-10 14:30:00,39.17,39.2,39.13,39.18,22226.0,38.0881,38.1172,38.0492,38.0978,22226.0
2022-11-10 14:40:00,39.18,39.18,39.09,39.13,60238.0,38.0978,38.0978,38.0103,38.0492,60238.0
2022-11-10 14:50:00,39.13,39.18,39.12,39.16,131272.0,38.0492,38.0978,38.0394,38.0783,131272.0
2022-11-10 15:00:00,39.15,39.18,39.13,39.18,124386.0,38.0686,38.0978,38.0492,38.0978,124386.0
2022-11-10 15:10:00,39.18,39.22,39.15,39.16,342468.0,38.0978,38.1367,38.0686,38.0783,342468.0
2022-11-10 15:20:00,39.16,39.32,39.15,39.3,336630.0,38.0783,38.2339,38.0686,38.2145,336630.0
2022-11-10 15:30:00,39.31,39.39,39.27,39.38,314140.0,38.2242,38.302,38.1853,38.2923,314140.0
2022-11-10 15:40:00,39.38,39.48,39.37,39.47,208826.0,38.2923,38.3895,38.2825,38.3798,208826.0
2022-11-10 15:50:00,39.47,39.58,39.47,39.51,399070.0,38.3798,38.4867,38.3798,38.4187,399070.0
2022-11-11 09:30:00,39.76,39.8,39.46,39.46,179444.0,38.6618,38.7007,38.3701,38.3701,179444.0
2022-11-11 09:40:00,39.46,39.69,39.45,39.69,81670.0,38.3701,38.5937,38.3603,38.5937,81670.0
2022-11-11 09:50:00,39.68,39.72,39.58,39.6,40302.0,38.584,38.6229,38.4867,38.5062,40302.0
2022-11-11 10:00:00,39.57,39.8,39.52,39.73,125488.0,38.477,38.7007,38.4284,38.6326,125488.0
2022-11-11 10:10:00,39.74,39.88,39.73,39.86,62554.0,38.6423,38.7785,38.6326,38.759,62554.0
2022-11-11 10:20:00,39.87,39.95,39.85,39.88,33672.0,38.7687,38.8465,38.7493,38.7785,33672.0
2022-11-11 10:30:00,39.88,39.9,39.83,39.88,21170.0,38.7785,38.7979,38.7298,38.7785,21170.0
2022-11-11 10:40:00,39.88,39.96,39.81,39.95,48896.0,38.7785,38.8562,38.7104,38.8465,48896.0
2022-11-11 10:50:00,39.96,40.02,39.94,39.99,195928.0,38.8562,38.9146,38.8368,38.8854,195928.0
2022-11-11 11:00:00,39.99,40.11,39.81,39.82,81188.0,38.8854,39.0021,38.7104,38.7201,81188.0
2022-11-11 11:10:00,39.82,39.86,39.72,39.82,67400.0,38.7201,38.759,38.6229,38.7201,67400.0
2022-11-11 11:20:00,39.83,39.84,39.59,39.59,73844.0,38.7298,38.7396,38.4965,38.4965,73844.0
2022-11-11 11:30:00,39.59,39.64,39.54,39.6,85844.0,38.4965,38.5451,38.4478,38.5062,85844.0
2022-11-11 11:40:00,39.57,39.67,39.57,39.67,52904.0,38.477,38.5743,38.477,38.5743,52904.0
2022-11-11 11:50:00,39.67,39.7,39.56,39.63,101900.0,38.5743,38.6034,38.4673,38.5354,101900.0
2022-11-11 12:00:00,39.63,39.7,39.6,39.7,44652.0,38.5354,38.6034,38.5062,38.6034,44652.0
2022-11-11 12:10:00,39.71,39.75,39.65,39.65,52346.0,38.6131,38.652,38.5548,38.5548,52346.0
2022-11-11 12:20:00,39.66,39.66,39.57,39.57,31486.0,38.5645,38.5645,38.477,38.477,31486.0
2022-11-11 12:30:00,39.57,39.62,39.52,39.55,40784.0,38.477,38.5256,38.4284,38.4576,40784.0
2022-11-11 12:40:00,39.54,39.6,39.47,39.49,88652.0,38.4478,38.5062,38.3798,38.3992,88652.0
2022-11-11 12:50:00,39.49,39.62,39.48,39.59,45872.0,38.3992,38.5256,38.3895,38.4965,45872.0
2022-11-11 13:00:00,39.59,39.73,39.59,39.72,63364.0,38.4965,38.6326,38.4965,38.6229,63364.0
2022-11-11 13:10:00,39.73,39.79,39.69,39.78,32968.0,38.6326,38.6909,38.5937,38.6812,32968.0
2022-11-11 13:20:00,39.77,39.84,39.74,39.84,19284.0,38.6715,38.7396,38.6423,38.7396,19284.0
2022-11-11 13:30:00,39.83,39.93,39.82,39.9,104546.0,38.7298,38.8271,38.7201,38.7979,104546.0
2022-11-11 13:40:00,39.92,39.93,39.77,39.83,69096.0,38.8173,38.8271,38.6715,38.7298,69096.0
2022-11-11 13:50:00,39.84,39.92,39.84,39.89,61490.0,38.7396,38.8173,38.7396,38.7882,61490.0
2022-11-11 14:00:00,39.89,39.96,39.87,39.91,107728.0,38.7882,38.8562,38.7687,38.8076,107728.0
2022-11-11 14:10:00,39.91,39.96,39.83,39.85,161402.0,38.8076,38.8562,38.7298,38.7493,161402.0
2022-11-11 14:20:00,39.85,39.96,39.85,39.95,130498.0,38.7493,38.8562,38.7493,38.8465,130498.0
2022-11-11 14:30:00,39.94,39.96,39.85,39.85,124258.0,38.8368,38.8562,38.7493,38.7493,124258.0
2022-11-11 14:40:00,39.87,39.9,39.84,39.88,33654.0,38.7687,38.7979,38.7396,38.7785,33654.0
2022-11-11 14:50:00,39.88,39.97,39.87,39.96,39230.0,38.7785,38.866,38.7687,38.8562,39230.0
2022-11-11 15:00:00,39.96,39.97,39.78,39.79,31708.0,38.8562,38.866,38.6812,38.6909,31708.0
2022-11-11 15:10:00,39.79,39.8,39.7,39.72,213038.0,38.6909,38.7007,38.6034,38.6229,213038.0
2022-11-11 15:20:00,39.72,39.74,39.65,39.72,56222.0,38.6229,38.6423,38.5548,38.6229,56222.0
2022-11-11 15:30:00,39.72,39.74,39.66,39.7,48172.0,38.6229,38.6423,38.5645,38.6034,48172.0
2022-11-11 15:40:00,39.71,39.75,39.69,39.72,79748.0,38.6131,38.652,38.5937,38.6229,79748.0
2022-11-11 15:50:00,39.72,39.76,39.63,39.68,405174.0,38.6229,38.6618,38.5354,38.584,405174.0
2022-11-14 09:30:00,39.56,39.7,39.54,39.68,142374.0,38.4673,38.6034,38.4478,38.584,142374.0
2022-11-14 09:40:00,39.69,39.85,39.59,39.82,95076.0,38.5937,38.7493,38.4965,38.7201,95076.0
2022-11-14 09:50:00,39.81,39.85,39.74,39.83,57500.0,38.7104,38.7493,38.6423,38.7298,57500.0
2022-11-14 10:00:00,39.84,39.96,39.82,39.93,249080.0,38.7396,38.8562,38.7201,38.8271,249080.0
2022-11-14 10:10:00,39.94,40.02,39.94,39.99,265428.0,38.8368,38.9146,38.8368,38.8854,265428.0
2022-11-14 10:20:00,40.0,40.05,39.88,39.91,136626.0,38.8951,38.9438,38.7785,38.8076,136626.0
2022-11-14 10:30:00,39.91,39.97,39.87,39.94,23210.0,38.8076,38.866,38.7687,38.8368,23210.0
2022-11-14 10:40:00,39.96,39.99,39.85,39.88,63870.0,38.8562,38.8854,38.7493,38.7785,63870.0
2022-11-14 10:50:00,39.87,39.95,39.87,39.94,45216.0,38.7687,38.8465,38.7687,38.8368,45216.0
2022-11-14 11:00:00,39.94,39.96,39.82,39.84,37838.0,38.8368,38.8562,38.7201,38.7396,37838.0
2022-11-14 11:10:00,39.84,39.84,39.69,39.7,21466.0,38.7396,38.7396,38.5937,38.6034,21466.0
2022-11-14 11:20:00,39.7,39.78,39.68,39.76,22354.0,38.6034,38.6812,38.584,38.6618,22354.0
2022-11-14 11:30:00,39.77,39.87,39.76,39.84,99642.0,38.6715,38.7687,38.6618,38.7396,99642.0
2022-11-14 11:40:00,39.84,39.89,39.82,39.82,74966.0,38.7396,38.7882,38.7201,38.7201,74966.0
2022-11-14 11:50:00,39.82,39.85,39.76,39.77,50056.0,38.7201,38.7493,38.6618,38.6715,50056.0
2022-11-14 12:00:00,39.79,39.87,39.79,39.85,20400.0,38.6909,38.7687,38.6909,38.7493,20400.0
2022-11-14 12:10:00,39.84,39.88,39.79,39.8,26770.0,38.7396,38.7785,38.6909,38.7007,26770.0
2022-11-14 12:20:00,39.79,39.84,39.74,39.81,38228.0,38.6909,38.7396,38.6423,38.7104,38228.0
2022-11-14 12:30:00,39.82,39.88,39.81,39.87,25064.0,38.7201,38.7785,38.7104,38.7687,25064.0
2022-11-14 12:40:00,39.88,39.88,39.84,39.85,54342.0,38.7785,38.7785,38.7396,38.7493,54342.0
2022-11-14 12:50:00,39.86,39.86,39.77,39.81,18014.0,38.759,38.759,38.6715,38.7104,18014.0
2022-11-14 13:00:00,39.8,39.88,39.8,39.88,32200.0,38.7007,38.7785,38.7007,38.7785,32200.0
2022-11-14 13:10:00,39.87,39.9,39.85,39.9,169134.0,38.7687,38.7979,38.7493,38.7979,169134.0
2022-11-14 13:20:00,39.9,39.91,39.87,39.88,99050.0,38.7979,38.8076,38.7687,38.7785,99050.0
2022-11-14 13:30:00,39.88,39.93,39.85,39.88,53178.0,38.7785,38.8271,38.7493,38.7785,53178.0
2022-11-14 13:40:00,39.88,39.88,39.81,39.83,25668.0,38.7785,38.7785,38.7104,38.7298,25668.0
2022-11-14 13:50:00,39.83,39.88,39.83,39.87,40918.0,38.7298,38.7785,38.7298,38.7687,40918.0
2022-11-14 14:00:00,39.87,39.88,39.81,39.83,47436.0,38.7687,38.7785,38.7104,38.7298,47436.0
2022-11-14 14:10:00,39.83,39.84,39.79,39.81,51712.0,38.7298,38.7396,38.6909,38.7104,51712.0
2022-11-14 14:20:00,39.81,39.84,39.81,39.83,42702.0,38.7104,38.7396,38.7104,38.7298,42702.0
2022-11-14 14:30:00,39.84,39.85,39.8,39.8,28370.0,38.7396,38.7493,38.7007,38.7007,28370.0
2022-11-14 14:40:00,39.8,39.81,39.76,39.78,32786.0,38.7007,38.7104,38.6618,38.6812,32786.0
2022-11-14 14:50:00,39.78,39.82,39.76,39.76,39370.0,38.6812,38.7201,38.6618,38.6618,39370.0
2022-11-14 15:00:00,39.76,39.82,39.74,39.74,46750.0,38.6618,38.7201,38.6423,38.6423,46750.0
2022-11-14 15:10:00,39.74,39.74,39.6,39.64,49896.0,38.6423,38.6423,38.5062,38.5451,49896.0
2022-11-14 15:20:00,39.65,39.7,39.63,39.67,35496.0,38.5548,38.6034,38.5354,38.5743,35496.0
2022-11-14 15:30:00,39.67,39.67,39.58,39.6,47832.0,38.5743,38.5743,38.4867,38.5062,47832.0
2022-11-14 15:40:00,39.6,39.62,39.49,39.51,62508.0,38.5062,38.5256,38.3992,38.4187,62508.0
2022-11-14 15:50:00,39.52,39.54,39.33,39.35,265938.0,38.4284,38.4478,38.2436,38.2631,265938.0
2022-11-15 09:30:00,40.1,40.32,40.06,40.12,210188.0,38.9924,39.2063,38.9535,39.0118,210188.0
2022-11-15 09:40:00,40.13,40.13,39.84,39.89,33280.0,39.0215,39.0215,38.7396,38.7882,33280.0
2022-11-15 09:50:00,39.91,40.05,39.91,40.0,160882.0,38.8076,38.9438,38.8076,38.8951,160882.0
2022-11-15 10:00:00,40.0,40.03,39.81,39.83,61620.0,38.8951,38.9243,38.7104,38.7298,61620.0
2022-11-15 10:10:00,39.85,39.91,39.75,39.77,78148.0,38.7493,38.8076,38.652,38.6715,78148.0
2022-11-15 10:20:00,39.78,40.05,39.73,40.01,108898.0,38.6812,38.9438,38.6326,38.9049,108898.0
2022-11-15 10:30:00,40.0,40.01,39.85,39.87,90264.0,38.8951,38.9049,38.7493,38.7687,90264.0
2022-11-15 10:40:00,39.86,39.94,39.79,39.83,68958.0,38.759,38.8368,38.6909,38.7298,68958.0
2022-11-15 10:50:00,39.83,39.91,39.76,39.81,58684.0,38.7298,38.8076,38.6618,38.7104,58684.0
2022-11-15 11:00:00,39.81,39.87,39.72,39.79,46988.0,38.7104,38.7687,38.6229,38.6909,46988.0
2022-11-15 11:10:00,39.77,39.91,39.77,39.83,43486.0,38.6715,38.8076,38.6715,38.7298,43486.0
2022-11-15 11:20:00,39.83,39.88,39.76,39.8,30098.0,38.7298,38.7785,38.6618,38.7007,30098.0
2022-11-15 11:30:00,39.8,39.93,39.8,39.91,62532.0,38.7007,38.8271,38.7007,38.8076,62532.0
2022-11-15 11:40:00,39.93,39.97,39.91,39.94,65016.0,38.8271,38.866,38.8076,38.8368,65016.0
2022-11-15 11:50:00,39.93,39.96,39.9,39.94,54114.0,38.8271,38.8562,38.7979,38.8368,54114.0
2022-11-15 12:00:00,39.95,39.95,39.87,39.93,45534.0,38.8465,38.8465,38.7687,38.8271,45534.0
2022-11-15 12:10:00,39.93,39.99,39.88,39.89,37530.0,38.8271,38.8854,38.7785,38.7882,37530.0
2022-11-15 12:20:00,39.88,39.88,39.84,39.84,25840.0,38.7785,38.7785,38.7396,38.7396,25840.0
2022-11-15 12:30:00,39.85,39.92,39.84,39.89,16804.0,38.7493,38.8173,38.7396,38.7882,16804.0
2022-11-15 12:40:00,39.9,39.91,39.82,39.91,25886.0,38.7979,38.8076,38.7201,38.8076,25886.0
2022-11-15 12:50:00,39.91,39.91,39.83,39.88,20824.0,38.8076,38.8076,38.7298,38.7785,20824.0
2022-11-15 13:00:00,39.89,39.9,39.8,39.8,38516.0,38.7882,38.7979,38.7007,38.7007,38516.0
2022-11-15 13:10:00,39.81,39.84,39.71,39.71,33922.0,38.7104,38.7396,38.6131,38.6131,33922.0
2022-11-15 13:20:00,39.72,39.72,39.45,39.49,72978.0,38.6229,38.6229,38.3603,38.3992,72978.0
2022-11-15 13:30:00,39.49,39.54,39.36,39.39,54104.0,38.3992,38.4478,38.2728,38.302,54104.0
2022-11-15 13:40:00,39.4,39.62,39.33,39.48,86838.0,38.3117,38.5256,38.2436,38.3895,86838.0
2022-11-15 13:50:00,39.49,39.63,39.48,39.55,24808.0,38.3992,38.5354,38.3895,38.4576,24808.0
2022-11-15 14:00:00,39.55,39.57,39.42,39.57,53442.0,38.4576,38.477,38.3312,38.477,53442.0
2022-11-15 14:10:00,39.57,39.77,39.57,39.67,85496.0,38.477,38.6715,38.477,38.5743,85496.0
2022-11-15 14:20:00,39.69,39.79,39.69,39.74,51844.0,38.5937,38.6909,38.5937,38.6423,51844.0
2022-11-15 14:30:00,39.75,39.79,39.68,39.72,72972.0,38.652,38.6909,38.584,38.6229,72972.0
2022-11-15 14:40:00,39.73,39.81,39.72,39.73,34976.0,38.6326,38.7104,38.6229,38.6326,34976.0
2022-11-15 14:50:00,39.74,39.83,39.67,39.8,50160.0,38.6423,38.7298,38.5743,38.7007,50160.0
2022-11-15 15:00:00,39.79,39.89,39.78,39.86,38350.0,38.6909,38.7882,38.6812,38.759,38350.0
2022-11-15 15:10:00,39.87,39.92,39.81,39.9,56538.0,38.7687,38.8173,38.7104,38.7979,56538.0
2022-11-15 15:20:00,39.9,39.94,39.85,39.88,51622.0,38.7979,38.8368,38.7493,38.7785,51622.0
2022-11-15 15:30:00,39.89,39.92,39.79,39.92,77306.0,38.7882,38.8173,38.6909,38.8173,77306.0
2022-11-15 15:40:00,39.91,39.95,39.88,39.89,146796.0,38.8076,38.8465,38.7785,38.7882,146796.0
2022-11-15 15:50:00,39.9,39.91,39.81,39.87,328490.0,38.7979,38.8076,38.7104,38.7687,328490.0
2022-11-16 09:30:00,39.73,39.83,39.6,39.77,120800.0,38.6326,38.7298,38.5062,38.6715,120800.0
2022-11-16 09:40:00,39.78,39.8,39.64,39.66,76974.0,38.6812,38.7007,38.5451,38.5645,76974.0
2022-11-16 09:50:00,39.66,39.7,39.55,39.66,36858.0,38.5645,38.6034,38.4576,38.5645,36858.0
2022-11-16 10:00:00,39.68,39.74,39.67,39.69,26702.0,38.584,38.6423,38.5743,38.5937,26702.0
2022-11-16 10:10:00,39.71,39.83,39.69,39.71,31990.0,38.6131,38.7298,38.5937,38.6131,31990.0
2022-11-16 10:20:00,39.71,39.75,39.68,39.72,30386.0,38.6131,38.652,38.584,38.6229,30386.0
2022-11-16 10:30:00,39.71,39.84,39.68,39.8,53864.0,38.6131,38.7396,38.584,38.7007,53864.0
2022-11-16 10:40:00,39.8,39.88,39.77,39.87,43672.0,38.7007,38.7785,38.6715,38.7687,43672.0
2022-11-16 10:50:00,39.86,39.87,39.77,39.79,40778.0,38.759,38.7687,38.6715,38.6909,40778.0
2022-11-16 11:00:00,39.8,39.84,39.77,39.8,36026.0,38.7007,38.7396,38.6715,38.7007,36026.0
2022-11-16 11:10:00,39.81,39.93,39.8,39.93,54586.0,38.7104,38.8271,38.7007,38.8271,54586.0
2022-11-16 11:20:00,39.92,40.03,39.91,39.99,56610.0,38.8173,38.9243,38.8076,38.8854,56610.0
2022-11-16 11:30:00,39.98,40.02,39.88,39.91,63616.0,38.8757,38.9146,38.7785,38.8076,63616.0
2022-11-16 11:40:00,39.92,39.94,39.85,39.89,26478.0,38.8173,38.8368,38.7493,38.7882,26478.0
2022-11-16 11:50:00,39.88,39.93,39.87,39.88,21420.0,38.7785,38.8271,38.7687,38.7785,21420.0
2022-11-16 12:00:00,39.88,39.9,39.83,39.87,30996.0,38.7785,38.7979,38.7298,38.7687,30996.0
2022-11-16 12:10:00,39.86,39.86,39.77,39.79,24228.0,38.759,38.759,38.6715,38.6909,24228.0
2022-11-16 12:20:00,39.8,39.84,39.75,39.84,65958.0,38.7007,38.7396,38.652,38.7396,65958.0
2022-11-16 12:30:00,39.84,39.88,39.81,39.84,23788.0,38.7396,38.7785,38.7104,38.7396,23788.0
2022-11-16 12:40:00,39.85,39.95,39.84,39.91,16774.0,38.7493,38.8465,38.7396,38.8076,16774.0
2022-11-16 12:50:00,39.92,39.95,39.82,39.82,18574.0,38.8173,38.8465,38.7201,38.7201,18574.0
2022-11-16 13:00:00,39.81,39.84,39.77,39.84,24652.0,38.7104,38.7396,38.6715,38.7396,24652.0
2022-11-16 13:10:00,39.84,39.85,39.79,39.79,22394.0,38.7396,38.7493,38.6909,38.6909,22394.0
2022-11-16 13:20:00,39.79,39.83,39.77,39.77,17706.0,38.6909,38.7298,38.6715,38.6715,17706.0
2022-11-16 13:30:00,39.78,39.78,39.71,39.73,27460.0,38.6812,38.6812,38.6131,38.6326,27460.0
2022-11-16 13:40:00,39.73,39.73,39.68,39.7,20528.0,38.6326,38.6326,38.584,38.6034,20528.0
2022-11-16 13:50:00,39.71,39.71,39.62,39.63,15954.0,38.6131,38.6131,38.5256,38.5354,15954.0
2022-11-16 14:00:00,39.62,39.66,39.6,39.64,40656.0,38.5256,38.5645,38.5062,38.5451,40656.0
2022-11-16 14:10:00,39.64,39.68,39.62,39.66,23800.0,38.5451,38.584,38.5256,38.5645,23800.0
2022-11-16 14:20:00,39.66,39.7,39.64,39.67,162074.0,38.5645,38.6034,38.5451,38.5743,162074.0
2022-11-16 14:30:00,39.68,39.69,39.55,39.67,56588.0,38.584,38.5937,38.4576,38.5743,56588.0
2022-11-16 14:40:00,39.66,39.68,39.61,39.63,15360.0,38.5645,38.584,38.5159,38.5354,15360.0
2022-11-16 14:50:00,39.63,39.67,39.63,39.65,22364.0,38.5354,38.5743,38.5354,38.5548,22364.0
2022-11-16 15:00:00,39.65,39.67,39.48,39.5,36148.0,38.5548,38.5743,38.3895,38.4089,36148.0
2022-11-16 15:10:00,39.5,39.52,39.46,39.48,51044.0,38.4089,38.4284,38.3701,38.3895,51044.0
2022-11-16 15:20:00,39.49,39.55,39.49,39.51,41358.0,38.3992,38.4576,38.3992,38.4187,41358.0
2022-11-16 15:30:00,39.51,39.53,39.46,39.5,93480.0,38.4187,38.4381,38.3701,38.4089,93480.0
2022-11-16 15:40:00,39.51,39.56,39.48,39.54,105634.0,38.4187,38.4673,38.3895,38.4478,105634.0
2022-11-16 15:50:00,39.54,39.62,39.52,39.57,379102.0,38.4478,38.5256,38.4284,38.477,379102.0
2022-11-17 09:30:00,38.95,39.22,38.93,39.01,62376.0,37.8741,38.1367,37.8547,37.9325,62376.0
2022-11-17 09:40:00,38.99,39.16,38.98,39.12,30634.0,37.913,38.0783,37.9033,38.0394,30634.0
2022-11-17 09:50:00,39.1,39.12,38.9,38.92,41072.0,38.02,38.0394,37.8255,37.845,41072.0
2022-11-17 10:00:00,38.92,39.0,38.88,38.99,27898.0,37.845,37.9228,37.8061,37.913,27898.0
2022-11-17 10:10:00,38.98,39.06,38.95,39.06,18444.0,37.9033,37.9811,37.8741,37.9811,18444.0
2022-11-17 10:20:00,39.1,39.1,39.02,39.09,41684.0,38.02,38.02,37.9422,38.0103,41684.0
2022-11-17 10:30:00,39.1,39.1,38.88,38.88,31182.0,38.02,38.02,37.8061,37.8061,31182.0
2022-11-17 10:40:00,38.88,38.92,38.85,38.87,29070.0,37.8061,37.845,37.7769,37.7964,29070.0
2022-11-17 10:50:00,38.91,38.97,38.88,38.96,35758.0,37.8352,37.8936,37.8061,37.8839,35758.0
2022-11-17 11:00:00,38.96,38.99,38.91,38.91,19236.0,37.8839,37.913,37.8352,37.8352,19236.0
2022-11-17 11:10:00,38.88,38.9,38.82,38.9,22378.0,37.8061,37.8255,37.7477,37.8255,22378.0
2022-11-17 11:20:00,38.89,38.94,38.86,38.94,24188.0,37.8158,37.8644,37.7866,37.8644,24188.0
2022-11-17 11:30:00,38.94,38.99,38.92,38.99,24930.0,37.8644,37.913,37.845,37.913,24930.0
2022-11-17 11:40:00,38.98,39.02,38.96,38.98,57204.0,37.9033,37.9422,37.8839,37.9033,57204.0
2022-11-17 11:50:00,38.98,39.16,38.97,39.15,33974.0,37.9033,38.0783,37.8936,38.0686,33974.0
2022-11-17 12:00:00,39.16,39.24,39.15,39.21,36070.0,38.0783,38.1561,38.0686,38.127,36070.0
2022-11-17 12:10:00,39.21,39.23,39.19,39.23,29448.0,38.127,38.1464,38.1075,38.1464,29448.0
2022-11-17 12:20:00,39.23,39.26,39.18,39.24,105990.0,38.1464,38.1756,38.0978,38.1561,105990.0
2022-11-17 12:30:00,39.24,39.29,39.23,39.29,18574.0,38.1561,38.2048,38.1464,38.2048,18574.0
2022-11-17 12:40:00,39.3,39.35,39.3,39.33,16756.0,38.2145,38.2631,38.2145,38.2436,16756.0
2022-11-17 12:50:00,39.34,39.41,39.34,39.4,28636.0,38.2534,38.3214,38.2534,38.3117,28636.0
2022-11-17 13:00:00,39.4,39.42,39.37,39.41,14036.0,38.3117,38.3312,38.2825,38.3214,14036.0
2022-11-17 13:10:00,39.42,39.49,39.42,39.49,34752.0,38.3312,38.3992,38.3312,38.3992,34752.0
2022-11-17 13:20:00,39.49,39.51,39.46,39.46,34162.0,38.3992,38.4187,38.3701,38.3701,34162.0
2022-11-17 13:30:00,39.47,39.52,39.43,39.52,24764.0,38.3798,38.4284,38.3409,38.4284,24764.0
2022-11-17 13:40:00,39.52,39.52,39.43,39.43,15262.0,38.4284,38.4284,38.3409,38.3409,15262.0
2022-11-17 13:50:00,39.44,39.47,39.41,39.46,28594.0,38.3506,38.3798,38.3214,38.3701,28594.0
2022-11-17 14:00:00,39.45,39.52,39.44,39.46,31480.0,38.3603,38.4284,38.3506,38.3701,31480.0
2022-11-17 14:10:00,39.45,39.45,39.33,39.35,18440.0,38.3603,38.3603,38.2436,38.2631,18440.0
2022-11-17 14:20:00,39.35,39.4,39.33,39.36,18172.0,38.2631,38.3117,38.2436,38.2728,18172.0
2022-11-17 14:30:00,39.37,39.38,39.33,39.35,18326.0,38.2825,38.2923,38.2436,38.2631,18326.0
2022-11-17 14:40:00,39.34,39.35,39.27,39.33,25570.0,38.2534,38.2631,38.1853,38.2436,25570.0
2022-11-17 14:50:00,39.33,39.38,39.32,39.37,40328.0,38.2436,38.2923,38.2339,38.2825,40328.0
2022-11-17 15:00:00,39.37,39.38,39.33,39.34,51244.0,38.2825,38.2923,38.2436,38.2534,51244.0
2022-11-17 15:10:00,39.34,39.35,39.29,39.29,39368.0,38.2534,38.2631,38.2048,38.2048,39368.0
2022-11-17 15:20:00,39.29,39.31,39.26,39.31,35888.0,38.2048,38.2242,38.1756,38.2242,35888.0
2022-11-17 15:30:00,39.3,39.36,39.3,39.35,47620.0,38.2145,38.2728,38.2145,38.2631,47620.0
2022-11-17 15:40:00,39.35,39.41,39.33,39.4,121052.0,38.2631,38.3214,38.2436,38.3117,121052.0
2022-11-17 15:50:00,39.41,39.48,39.33,39.48,284984.0,38.3214,38.3895,38.2436,38.3895,284984.0
2022-11-18 09:30:00,40.05,40.1,39.88,39.9,178282.0,38.9438,38.9924,38.7785,38.7979,178282.0
2022-11-18 09:40:00,39.87,39.95,39.78,39.88,38430.0,38.7687,38.8465,38.6812,38.7785,38430.0
2022-11-18 09:50:00,39.88,39.99,39.88,39.9,32374.0,38.7785,38.8854,38.7785,38.7979,32374.0
2022-11-18 10:00:00,39.9,39.9,39.77,39.86,24936.0,38.7979,38.7979,38.6715,38.759,24936.0
2022-11-18 10:10:00,39.85,39.87,39.8,39.81,23286.0,38.7493,38.7687,38.7007,38.7104,23286.0
2022-11-18 10:20:00,39.83,39.88,39.73,39.81,27146.0,38.7298,38.7785,38.6326,38.7104,27146.0
2022-11-18 10:30:00,39.81,39.86,39.8,39.82,22084.0,38.7104,38.759,38.7007,38.7201,22084.0
2022-11-18 10:40:00,39.82,39.87,39.8,39.85,30386.0,38.7201,38.7687,38.7007,38.7493,30386.0
2022-11-18 10:50:00,39.85,39.95,39.79,39.82,101640.0,38.7493,38.8465,38.6909,38.7201,101640.0
2022-11-18 11:00:00,39.82,39.85,39.79,39.85,40686.0,38.7201,38.7493,38.6909,38.7493,40686.0
2022-11-18 11:10:00,39.85,39.92,39.84,39.9,73384.0,38.7493,38.8173,38.7396,38.7979,73384.0
2022-11-18 11:20:00,39.9,39.92,39.82,39.85,62390.0,38.7979,38.8173,38.7201,38.7493,62390.0
2022-11-18 11:30:00,39.85,39.88,39.82,39.82,35696.0,38.7493,38.7785,38.7201,38.7201,35696.0
2022-11-18 11:40:00,39.84,39.85,39.81,39.82,12752.0,38.7396,38.7493,38.7104,38.7201,12752.0
2022-11-18 11:50:00,39.81,39.83,39.79,39.8,14576.0,38.7104,38.7298,38.6909,38.7007,14576.0
2022-11-18 12:00:00,39.81,39.82,39.71,39.73,20560.0,38.7104,38.7201,38.6131,38.6326,20560.0
2022-11-18 12:10:00,39.73,39.75,39.6,39.6,15584.0,38.6326,38.652,38.5062,38.5062,15584.0
2022-11-18 12:20:00,39.6,39.65,39.6,39.63,44360.0,38.5062,38.5548,38.5062,38.5354,44360.0
2022-11-18 12:30:00,39.63,39.64,39.57,39.61,101346.0,38.5354,38.5451,38.477,38.5159,101346.0
2022-11-18 12:40:00,39.62,39.62,39.56,39.57,33748.0,38.5256,38.5256,38.4673,38.477,33748.0
2022-11-18 12:50:00,39.58,39.58,39.51,39.54,29610.0,38.4867,38.4867,38.4187,38.4478,29610.0
2022-11-18 13:00:00,39.55,39.66,39.53,39.66,128058.0,38.4576,38.5645,38.4381,38.5645,128058.0
2022-11-18 13:10:00,39.65,39.65,39.55,39.58,27402.0,38.5548,38.5548,38.4576,38.4867,27402.0
2022-11-18 13:20:00,39.59,39.74,39.57,39.74,74444.0,38.4965,38.6423,38.477,38.6423,74444.0
2022-11-18 13:30:00,39.74,39.77,39.7,39.7,18754.0,38.6423,38.6715,38.6034,38.6034,18754.0
2022-11-18 13:40:00,39.7,39.7,39.62,39.63,10504.0,38.6034,38.6034,38.5256,38.5354,10504.0
2022-11-18 13:50:00,39.63,39.65,39.61,39.65,11654.0,38.5354,38.5548,38.5159,38.5548,11654.0
2022-11-18 14:00:00,39.65,39.73,39.65,39.72,24520.0,38.5548,38.6326,38.5548,38.6229,24520.0
2022-11-18 14:10:00,39.72,39.74,39.69,39.71,64540.0,38.6229,38.6423,38.5937,38.6131,64540.0
2022-11-18 14:20:00,39.7,39.73,39.68,39.7,14746.0,38.6034,38.6326,38.584,38.6034,14746.0
2022-11-18 14:30:00,39.71,39.74,39.64,39.66,41676.0,38.6131,38.6423,38.5451,38.5645,41676.0
2022-11-18 14:40:00,39.66,39.72,39.65,39.7,17274.0,38.5645,38.6229,38.5548,38.6034,17274.0
2022-11-18 14:50:00,39.7,39.74,39.69,39.74,25926.0,38.6034,38.6423,38.5937,38.6423,25926.0
2022-11-18 15:00:00,39.74,39.82,39.74,39.8,110178.0,38.6423,38.7201,38.6423,38.7007,110178.0
2022-11-18 15:10:00,39.81,39.82,39.74,39.75,58286.0,38.7104,38.7201,38.6423,38.652,58286.0
2022-11-18 15:20:00,39.74,39.83,39.68,39.83,61200.0,38.6423,38.7298,38.584,38.7298,61200.0
2022-11-18 15:30:00,39.83,39.88,39.77,39.88,202980.0,38.7298,38.7785,38.6715,38.7785,202980.0
2022-11-18 15:40:00,39.88,39.92,39.82,39.91,147570.0,38.7785,38.8173,38.7201,38.8076,147570.0
2022-11-18 15:50:00,39.91,39.95,39.75,39.87,327856.0,38.8076,38.8465,38.652,38.7687,327856.0
2022-11-21 09:30:00,39.66,39.81,39.6,39.63,57072.0,38.5645,38.7104,38.5062,38.5354,57072.0
2022-11-21 09:40:00,39.62,39.78,39.59,39.76,113932.0,38.5256,38.6812,38.4965,38.6618,113932.0
2022-11-21 09:50:00,39.75,39.8,39.7,39.74,79418.0,38.652,38.7007,38.6034,38.6423,79418.0
2022-11-21 10:00:00,39.78,39.84,39.72,39.77,24312.0,38.6812,38.7396,38.6229,38.6715,24312.0
2022-11-21 10:10:00,39.77,39.84,39.75,39.82,20222.0,38.6715,38.7396,38.652,38.7201,20222.0
2022-11-21 10:20:00,39.82,39.88,39.74,39.88,27454.0,38.7201,38.7785,38.6423,38.7785,27454.0
2022-11-21 10:30:00,39.85,39.9,39.84,39.88,17648.0,38.7493,38.7979,38.7396,38.7785,17648.0
2022-11-21 10:40:00,39.88,39.93,39.83,39.87,16890.0,38.7785,38.8271,38.7298,38.7687,16890.0
2022-11-21 10:50:00,39.86,39.88,39.82,39.85,20844.0,38.759,38.7785,38.7201,38.7493,20844.0
2022-11-21 11:00:00,39.85,39.9,39.84,39.9,17518.0,38.7493,38.7979,38.7396,38.7979,17518.0
2022-11-21 11:10:00,39.9,39.92,39.88,39.89,24660.0,38.7979,38.8173,38.7785,38.7882,24660.0
2022-11-21 11:20:00,39.88,40.0,39.83,39.85,52438.0,38.7785,38.8951,38.7298,38.7493,52438.0
2022-11-21 11:30:00,39.85,39.9,39.81,39.88,30816.0,38.7493,38.7979,38.7104,38.7785,30816.0
2022-11-21 11:40:00,39.88,39.94,39.85,39.93,35226.0,38.7785,38.8368,38.7493,38.8271,35226.0
2022-11-21 11:50:00,39.91,39.94,39.8,39.82,32330.0,38.8076,38.8368,38.7007,38.7201,32330.0
2022-11-21 12:00:00,39.83,39.92,39.82,39.91,15480.0,38.7298,38.8173,38.7201,38.8076,15480.0
2022-11-21 12:10:00,39.91,39.93,39.9,39.91,24846.0,38.8076,38.8271,38.7979,38.8076,24846.0
2022-11-21 12:20:00,39.9,39.94,39.89,39.92,18686.0,38.7979,38.8368,38.7882,38.8173,18686.0
2022-11-21 12:30:00,39.91,39.96,39.88,39.89,27698.0,38.8076,38.8562,38.7785,38.7882,27698.0
2022-11-21 12:40:00,39.89,39.92,39.85,39.85,28638.0,38.7882,38.8173,38.7493,38.7493,28638.0
2022-11-21 12:50:00,39.85,39.9,39.84,39.86,23476.0,38.7493,38.7979,38.7396,38.759,23476.0
2022-11-21 13:00:00,39.86,39.94,39.85,39.93,86428.0,38.759,38.8368,38.7493,38.8271,86428.0
2022-11-21 13:10:00,39.94,40.02,39.92,39.93,68734.0,38.8368,38.9146,38.8173,38.8271,68734.0
2022-11-21 13:20:00,39.94,39.95,39.9,39.92,52884.0,38.8368,38.8465,38.7979,38.8173,52884.0
2022-11-21 13:30:00,39.93,39.99,39.88,39.98,24720.0,38.8271,38.8854,38.7785,38.8757,24720.0
2022-11-21 13:40:00,39.99,39.99,39.92,39.93,21328.0,38.8854,38.8854,38.8173,38.8271,21328.0
2022-11-21 13:50:00,39.93,39.95,39.91,39.91,17628.0,38.8271,38.8465,38.8076,38.8076,17628.0
2022-11-21 14:00:00,39.91,39.95,39.91,39.94,20792.0,38.8076,38.8465,38.8076,38.8368,20792.0
2022-11-21 14:10:00,39.94,39.97,39.93,39.97,31086.0,38.8368,38.866,38.8271,38.866,31086.0
2022-11-21 14:20:00,39.96,39.96,39.88,39.88,23272.0,38.8562,38.8562,38.7785,38.7785,23272.0
2022-11-21 14:30:00,39.88,39.9,39.87,39.9,18706.0,38.7785,38.7979,38.7687,38.7979,18706.0
2022-11-21 14:40:00,39.89,39.91,39.85,39.86,26784.0,38.7882,38.8076,38.7493,38.759,26784.0
2022-11-21 14:50:00,39.86,39.88,39.83,39.83,31450.0,38.759,38.7785,38.7298,38.7298,31450.0
2022-11-21 15:00:00,39.83,39.84,39.8,39.83,40378.0,38.7298,38.7396,38.7007,38.7298,40378.0
2022-11-21 15:10:00,39.83,39.83,39.75,39.77,72270.0,38.7298,38.7298,38.652,38.6715,72270.0
2022-11-21 15:20:00,39.77,39.79,39.69,39.74,63296.0,38.6715,38.6909,38.5937,38.6423,63296.0
2022-11-21 15:30:00,39.74,39.77,39.69,39.71,56616.0,38.6423,38.6715,38.5937,38.6131,56616.0
2022-11-21 15:40:00,39.71,39.77,39.68,39.77,84336.0,38.6131,38.6715,38.584,38.6715,84336.0
2022-11-21 15:50:00,39.77,39.85,39.74,39.77,356308.0,38.6715,38.7493,38.6423,38.6715,356308.0
2022-11-22 09:30:00,39.63,39.84,39.56,39.63,222866.0,38.5354,38.7396,38.4673,38.5354,222866.0
2022-11-22 09:40:00,39.63,39.65,39.54,39.55,194526.0,38.5354,38.5548,38.4478,38.4576,194526.0
2022-11-22 09:50:00,39.55,39.7,39.49,39.7,82350.0,38.4576,38.6034,38.3992,38.6034,82350.0
2022-11-22 10:00:00,39.7,39.76,39.63,39.63,66768.0,38.6034,38.6618,38.5354,38.5354,66768.0
2022-11-22 10:10:00,39.63,39.75,39.63,39.71,56530.0,38.5354,38.652,38.5354,38.6131,56530.0
2022-11-22 10:20:00,39.71,39.74,39.67,39.72,75604.0,38.6131,38.6423,38.5743,38.6229,75604.0
2022-11-22 10:30:00,39.72,39.76,39.68,39.7,79828.0,38.6229,38.6618,38.584,38.6034,79828.0
2022-11-22 10:40:00,39.7,39.87,39.7,39.86,60444.0,38.6034,38.7687,38.6034,38.759,60444.0
2022-11-22 10:50:00,39.87,39.92,39.84,39.87,83910.0,38.7687,38.8173,38.7396,38.7687,83910.0
2022-11-22 11:00:00,39.87,39.87,39.79,39.85,180262.0,38.7687,38.7687,38.6909,38.7493,180262.0
2022-11-22 11:10:00,39.85,39.87,39.73,39.77,209922.0,38.7493,38.7687,38.6326,38.6715,209922.0
2022-11-22 11:20:00,39.77,39.77,39.66,39.74,273282.0,38.6715,38.6715,38.5645,38.6423,273282.0
2022-11-22 11:30:00,39.74,39.79,39.72,39.77,127144.0,38.6423,38.6909,38.6229,38.6715,127144.0
2022-11-22 11:40:00,39.77,39.78,39.72,39.77,143750.0,38.6715,38.6812,38.6229,38.6715,143750.0
2022-11-22 11:50:00,39.77,39.8,39.74,39.75,203248.0,38.6715,38.7007,38.6423,38.652,203248.0
2022-11-22 12:00:00,39.76,39.8,39.73,39.76,99908.0,38.6618,38.7007,38.6326,38.6618,99908.0
2022-11-22 12:10:00,39.75,39.78,39.74,39.74,32474.0,38.652,38.6812,38.6423,38.6423,32474.0
2022-11-22 12:20:00,39.74,39.76,39.73,39.74,52172.0,38.6423,38.6618,38.6326,38.6423,52172.0
2022-11-22 12:30:00,39.74,39.77,39.74,39.77,55042.0,38.6423,38.6715,38.6423,38.6715,55042.0
2022-11-22 12:40:00,39.76,39.77,39.71,39.73,111532.0,38.6618,38.6715,38.6131,38.6326,111532.0
2022-11-22 12:50:00,39.73,39.73,39.67,39.69,91250.0,38.6326,38.6326,38.5743,38.5937,91250.0
2022-11-22 13:00:00,39.71,39.76,39.65,39.75,197752.0,38.6131,38.6618,38.5548,38.652,197752.0
2022-11-22 13:10:00,39.75,39.81,39.74,39.81,110750.0,38.652,38.7104,38.6423,38.7104,110750.0
2022-11-22 13:20:00,39.81,39.85,39.8,39.85,32552.0,38.7104,38.7493,38.7007,38.7493,32552.0
2022-11-22 13:30:00,39.85,39.88,39.84,39.87,22952.0,38.7493,38.7785,38.7396,38.7687,22952.0
2022-11-22 13:40:00,39.88,39.89,39.85,39.88,23698.0,38.7785,38.7882,38.7493,38.7785,23698.0
2022-11-22 13:50:00,39.88,39.94,39.87,39.94,19520.0,38.7785,38.8368,38.7687,38.8368,19520.0
2022-11-22 14:00:00,39.94,39.97,39.93,39.94,30174.0,38.8368,38.866,38.8271,38.8368,30174.0
2022-11-22 14:10:00,39.96,40.02,39.94,40.01,48314.0,38.8562,38.9146,38.8368,38.9049,48314.0
2022-11-22 14:20:00,40.01,40.05,40.0,40.02,30580.0,38.9049,38.9438,38.8951,38.9146,30580.0
2022-11-22 14:30:00,40.02,40.02,39.97,40.02,32642.0,38.9146,38.9146,38.866,38.9146,32642.0
2022-11-22 14:40:00,40.02,40.03,40.0,40.01,62050.0,38.9146,38.9243,38.8951,38.9049,62050.0
2022-11-22 14:50:00,40.0,40.05,39.99,40.02,171362.0,38.8951,38.9438,38.8854,38.9146,171362.0
2022-11-22 15:00:00,40.02,40.07,40.0,40.02,98202.0,38.9146,38.9632,38.8951,38.9146,98202.0
2022-11-22 15:10:00,40.02,40.04,39.99,39.99,41840.0,38.9146,38.934,38.8854,38.8854,41840.0
2022-11-22 15:20:00,39.99,40.04,39.99,40.01,48098.0,38.8854,38.934,38.8854,38.9049,48098.0
2022-11-22 15:30:00,40.01,40.07,40.01,40.05,62744.0,38.9049,38.9632,38.9049,38.9438,62744.0
2022-11-22 15:40:00,40.05,40.11,40.04,40.1,109904.0,38.9438,39.0021,38.934,38.9924,109904.0
2022-11-22 15:50:00,40.11,40.12,40.03,40.05,379944.0,39.0021,39.0118,38.9243,38.9438,379944.0
2022-11-23 09:30:00,40.13,40.38,40.12,40.33,107528.0,39.0215,39.2646,39.0118,39.216,107528.0
2022-11-23 09:40:00,40.32,40.42,40.28,40.32,22878.0,39.2063,39.3035,39.1674,39.2063,22878.0
2022-11-23 09:50:00,40.35,40.41,40.34,40.38,18058.0,39.2355,39.2938,39.2257,39.2646,18058.0
2022-11-23 10:00:00,40.4,40.43,40.31,40.35,28210.0,39.2841,39.3133,39.1966,39.2355,28210.0
2022-11-23 10:10:00,40.35,40.4,40.29,40.31,32612.0,39.2355,39.2841,39.1771,39.1966,32612.0
2022-11-23 10:20:00,40.31,40.39,40.3,40.32,37866.0,39.1966,39.2744,39.1869,39.2063,37866.0
2022-11-23 10:30:00,40.33,40.33,40.26,40.31,36648.0,39.216,39.216,39.148,39.1966,36648.0
2022-11-23 10:40:00,40.31,40.41,40.3,40.37,55682.0,39.1966,39.2938,39.1869,39.2549,55682.0
2022-11-23 10:50:00,40.37,40.38,40.23,40.24,37976.0,39.2549,39.2646,39.1188,39.1285,37976.0
2022-11-23 11:00:00,40.26,40.28,40.18,40.23,38056.0,39.148,39.1674,39.0702,39.1188,38056.0
2022-11-23 11:10:00,40.23,40.29,40.22,40.22,31290.0,39.1188,39.1771,39.1091,39.1091,31290.0
2022-11-23 11:20:00,40.22,40.27,40.17,40.21,23686.0,39.1091,39.1577,39.0604,39.0993,23686.0
2022-11-23 11:30:00,40.2,40.2,40.15,40.16,27778.0,39.0896,39.0896,39.041,39.0507,27778.0
2022-11-23 11:40:00,40.16,40.17,40.07,40.08,23740.0,39.0507,39.0604,38.9632,38.9729,23740.0
2022-11-23 11:50:00,40.08,40.12,40.02,40.09,14360.0,38.9729,39.0118,38.9146,38.9827,14360.0
2022-11-23 12:00:00,40.08,40.1,40.08,40.1,9810.0,38.9729,38.9924,38.9729,38.9924,9810.0
2022-11-23 12:10:00,40.1,40.12,40.08,40.1,15128.0,38.9924,39.0118,38.9729,38.9924,15128.0
2022-11-23 12:20:00,40.1,40.12,40.08,40.09,9730.0,38.9924,39.0118,38.9729,38.9827,9730.0
2022-11-23 12:30:00,40.09,40.1,40.04,40.07,25782.0,38.9827,38.9924,38.934,38.9632,25782.0
2022-11-23 12:40:00,40.07,40.07,40.02,40.04,30718.0,38.9632,38.9632,38.9146,38.934,30718.0
2022-11-23 12:50:00,40.04,40.04,39.92,39.95,24862.0,38.934,38.934,38.8173,38.8465,24862.0
2022-11-23 13:00:00,39.95,40.05,39.95,39.99,65700.0,38.8465,38.9438,38.8465,38.8854,65700.0
2022-11-23 13:10:00,39.99,40.01,39.98,39.99,12640.0,38.8854,38.9049,38.8757,38.8854,12640.0
2022-11-23 13:20:00,39.99,40.05,39.99,40.05,22202.0,38.8854,38.9438,38.8854,38.9438,22202.0
2022-11-23 13:30:00,40.05,40.09,40.04,40.08,42180.0,38.9438,38.9827,38.934,38.9729,42180.0
2022-11-23 13:40:00,40.07,40.09,40.05,40.08,39916.0,38.9632,38.9827,38.9438,38.9729,39916.0
2022-11-23 13:50:00,40.06,40.1,40.06,40.1,22908.0,38.9535,38.9924,38.9535,38.9924,22908.0
2022-11-23 14:00:00,40.09,40.27,40.04,40.2,41698.0,38.9827,39.1577,38.934,39.0896,41698.0
2022-11-23 14:10:00,40.21,40.22,40.15,40.15,21034.0,39.0993,39.1091,39.041,39.041,21034.0
2022-11-23 14:20:00,40.16,40.25,40.15,40.2,22042.0,39.0507,39.1382,39.041,39.0896,22042.0
2022-11-23 14:30:00,40.2,40.2,40.1,40.1,30678.0,39.0896,39.0896,38.9924,38.9924,30678.0
2022-11-23 14:40:00,40.13,40.24,40.13,40.23,17490.0,39.0215,39.1285,39.0215,39.1188,17490.0
2022-11-23 14:50:00,40.22,40.25,40.17,40.19,35062.0,39.1091,39.1382,39.0604,39.0799,35062.0
2022-11-23 15:00:00,40.18,40.24,40.16,40.23,25554.0,39.0702,39.1285,39.0507,39.1188,25554.0
2022-11-23 15:10:00,40.23,40.26,40.21,40.25,26866.0,39.1188,39.148,39.0993,39.1382,26866.0
2022-11-23 15:20:00,40.24,40.24,40.15,40.16,55006.0,39.1285,39.1285,39.041,39.0507,55006.0
2022-11-23 15:30:00,40.17,40.17,40.13,40.14,28032.0,39.0604,39.0604,39.0215,39.0313,28032.0
2022-11-23 15:40:00,40.13,40.14,40.06,40.07,66212.0,39.0215,39.0313,38.9535,38.9632,66212.0
2022-11-23 15:50:00,40.08,40.15,40.03,40.06,304378.0,38.9729,39.041,38.9243,38.9535,304378.0
2022-11-25 09:30:00,40.0,40.15,39.87,40.05,90356.0,38.8951,39.041,38.7687,38.9438,90356.0
2022-11-25 09:40:00,40.02,40.14,40.02,40.1,48284.0,38.9146,39.0313,38.9146,38.9924,48284.0
2022-11-25 09:50:00,40.09,40.26,40.07,40.24,54740.0,38.9827,39.148,38.9632,39.1285,54740.0
2022-11-25 10:00:00,40.24,40.27,40.2,40.27,52176.0,39.1285,39.1577,39.0896,39.1577,52176.0
2022-11-25 10:10:00,40.27,40.29,40.22,40.27,27880.0,39.1577,39.1771,39.1091,39.1577,27880.0
2022-11-25 10:20:00,40.27,40.31,40.27,40.29,35892.0,39.1577,39.1966,39.1577,39.1771,35892.0
2022-11-25 10:30:00,40.29,40.3,40.24,40.24,36578.0,39.1771,39.1869,39.1285,39.1285,36578.0
2022-11-25 10:40:00,40.27,40.28,40.23,40.27,25236.0,39.1577,39.1674,39.1188,39.1577,25236.0
2022-11-25 10:50:00,40.27,40.29,40.25,40.26,40762.0,39.1577,39.1771,39.1382,39.148,40762.0
2022-11-25 11:00:00,40.26,40.3,40.25,40.27,66222.0,39.148,39.1869,39.1382,39.1577,66222.0
2022-11-25 11:10:00,40.27,40.29,40.23,40.29,37208.0,39.1577,39.1771,39.1188,39.1771,37208.0
2022-11-25 11:20:00,40.29,40.29,40.22,40.23,34354.0,39.1771,39.1771,39.1091,39.1188,34354.0
2022-11-25 11:30:00,40.23,40.29,40.22,40.27,34602.0,39.1188,39.1771,39.1091,39.1577,34602.0
2022-11-25 11:40:00,40.28,40.3,40.26,40.3,27722.0,39.1674,39.1869,39.148,39.1869,27722.0
2022-11-25 11:50:00,40.3,40.34,40.3,40.33,20440.0,39.1869,39.2257,39.1869,39.216,20440.0
2022-11-25 12:00:00,40.33,40.33,40.21,40.22,27356.0,39.216,39.216,39.0993,39.1091,27356.0
2022-11-25 12:10:00,40.23,40.25,40.2,40.21,28814.0,39.1188,39.1382,39.0896,39.0993,28814.0
2022-11-25 12:20:00,40.21,40.22,40.16,40.21,30822.0,39.0993,39.1091,39.0507,39.0993,30822.0
2022-11-25 12:30:00,40.21,40.23,40.16,40.18,36766.0,39.0993,39.1188,39.0507,39.0702,36766.0
2022-11-25 12:40:00,40.19,40.19,40.12,40.13,45238.0,39.0799,39.0799,39.0118,39.0215,45238.0
2022-11-25 12:50:00,40.13,40.19,40.1,40.16,110334.0,39.0215,39.0799,38.9924,39.0507,110334.0
2022-11-28 09:30:00,39.85,39.88,39.72,39.75,103762.0,38.7493,38.7785,38.6229,38.652,103762.0
2022-11-28 09:40:00,39.74,39.77,39.56,39.73,292782.0,38.6423,38.6715,38.4673,38.6326,292782.0
2022-11-28 09:50:00,39.74,39.77,39.59,39.66,54806.0,38.6423,38.6715,38.4965,38.5645,54806.0
2022-11-28 10:00:00,39.66,39.71,39.63,39.68,63934.0,38.5645,38.6131,38.5354,38.584,63934.0
2022-11-28 10:10:00,39.7,39.74,39.61,39.71,57674.0,38.6034,38.6423,38.5159,38.6131,57674.0
2022-11-28 10:20:00,39.71,39.72,39.58,39.65,40086.0,38.6131,38.6229,38.4867,38.5548,40086.0
2022-11-28 10:30:00,39.66,39.68,39.63,39.67,38350.0,38.5645,38.584,38.5354,38.5743,38350.0
2022-11-28 10:40:00,39.67,39.73,39.65,39.66,36228.0,38.5743,38.6326,38.5548,38.5645,36228.0
2022-11-28 10:50:00,39.66,39.66,39.57,39.58,35418.0,38.5645,38.5645,38.477,38.4867,35418.0
2022-11-28 11:00:00,39.59,39.6,39.49,39.49,66638.0,38.4965,38.5062,38.3992,38.3992,66638.0
2022-11-28 11:10:00,39.49,39.56,39.47,39.47,113202.0,38.3992,38.4673,38.3798,38.3798,113202.0
2022-11-28 11:20:00,39.47,39.47,39.35,39.38,82424.0,38.3798,38.3798,38.2631,38.2923,82424.0
2022-11-28 11:30:00,39.38,39.43,39.38,39.41,36520.0,38.2923,38.3409,38.2923,38.3214,36520.0
2022-11-28 11:40:00,39.41,39.42,39.33,39.36,36000.0,38.3214,38.3312,38.2436,38.2728,36000.0
2022-11-28 11:50:00,39.36,39.43,39.35,39.38,51622.0,38.2728,38.3409,38.2631,38.2923,51622.0
2022-11-28 12:00:00,39.38,39.38,39.2,39.22,74738.0,38.2923,38.2923,38.1172,38.1367,74738.0
2022-11-28 12:10:00,39.22,39.27,39.19,39.27,79872.0,38.1367,38.1853,38.1075,38.1853,79872.0
2022-11-28 12:20:00,39.27,39.27,39.22,39.26,26126.0,38.1853,38.1853,38.1367,38.1756,26126.0
2022-11-28 12:30:00,39.25,39.32,39.24,39.31,19370.0,38.1659,38.2339,38.1561,38.2242,19370.0
2022-11-28 12:40:00,39.32,39.33,39.26,39.27,23888.0,38.2339,38.2436,38.1756,38.1853,23888.0
2022-11-28 12:50:00,39.27,39.27,39.19,39.21,30894.0,38.1853,38.1853,38.1075,38.127,30894.0
2022-11-28 13:00:00,39.21,39.24,39.18,39.22,32018.0,38.127,38.1561,38.0978,38.1367,32018.0
2022-11-28 13:10:00,39.21,39.22,39.13,39.2,37810.0,38.127,38.1367,38.0492,38.1172,37810.0
2022-11-28 13:20:00,39.2,39.21,39.15,39.18,72146.0,38.1172,38.127,38.0686,38.0978,72146.0
2022-11-28 13:30:00,39.18,39.2,39.15,39.2,44504.0,38.0978,38.1172,38.0686,38.1172,44504.0
2022-11-28 13:40:00,39.2,39.2,39.12,39.12,35776.0,38.1172,38.1172,38.0394,38.0394,35776.0
2022-11-28 13:50:00,39.12,39.13,39.07,39.07,40394.0,38.0394,38.0492,37.9908,37.9908,40394.0
2022-11-28 14:00:00,39.06,39.06,39.01,39.04,35304.0,37.9811,37.9811,37.9325,37.9617,35304.0
2022-11-28 14:10:00,39.04,39.04,38.97,38.99,20734.0,37.9617,37.9617,37.8936,37.913,20734.0
2022-11-28 14:20:00,38.99,39.0,38.95,38.95,23138.0,37.913,37.9228,37.8741,37.8741,23138.0
2022-11-28 14:30:00,38.95,38.97,38.85,38.9,123466.0,37.8741,37.8936,37.7769,37.8255,123466.0
2022-11-28 14:40:00,38.9,38.91,38.88,38.9,32960.0,37.8255,37.8352,37.8061,37.8255,32960.0
2022-11-28 14:50:00,38.9,38.91,38.86,38.87,35490.0,37.8255,37.8352,37.7866,37.7964,35490.0
2022-11-28 15:00:00,38.87,38.88,38.79,38.81,36928.0,37.7964,37.8061,37.7186,37.738,36928.0
2022-11-28 15:10:00,38.81,38.81,38.74,38.77,55036.0,37.738,37.738,37.6699,37.6991,55036.0
2022-11-28 15:20:00,38.77,38.79,38.72,38.75,39166.0,37.6991,37.7186,37.6505,37.6797,39166.0
2022-11-28 15:30:00,38.76,38.79,38.74,38.77,47052.0,37.6894,37.7186,37.6699,37.6991,47052.0
2022-11-28 15:40:00,38.77,38.81,38.73,38.73,94228.0,37.6991,37.738,37.6602,37.6602,94228.0
2022-11-28 15:50:00,38.73,38.93,38.72,38.91,377832.0,37.6602,37.8547,37.6505,37.8352,377832.0
2022-11-29 09:30:00,38.91,39.13,38.89,39.12,65058.0,37.8352,38.0492,37.8158,38.0394,65058.0
2022-11-29 09:40:00,39.12,39.13,38.99,39.09,65620.0,38.0394,38.0492,37.913,38.0103,65620.0
2022-11-29 09:50:00,39.09,39.1,39.03,39.09,34468.0,38.0103,38.02,37.9519,38.0103,34468.0
2022-11-29 10:00:00,39.1,39.13,39.02,39.06,26668.0,38.02,38.0492,37.9422,37.9811,26668.0
2022-11-29 10:10:00,39.05,39.07,38.99,39.02,24080.0,37.9714,37.9908,37.913,37.9422,24080.0
2022-11-29 10:20:00,39.02,39.09,38.99,39.09,21584.0,37.9422,38.0103,37.913,38.0103,21584.0
2022-11-29 10:30:00,39.08,39.1,38.99,39.02,32686.0,38.0006,38.02,37.913,37.9422,32686.0
2022-11-29 10:40:00,39.02,39.05,38.97,39.02,53742.0,37.9422,37.9714,37.8936,37.9422,53742.0
2022-11-29 10:50:00,39.02,39.03,38.93,38.95,26704.0,37.9422,37.9519,37.8547,37.8741,26704.0
2022-11-29 11:00:00,38.95,38.95,38.69,38.7,46400.0,37.8741,37.8741,37.6213,37.631,46400.0
2022-11-29 11:10:00,38.7,38.73,38.6,38.6,29350.0,37.631,37.6602,37.5338,37.5338,29350.0
2022-11-29 11:20:00,38.6,38.63,38.55,38.57,33020.0,37.5338,37.563,37.4852,37.5046,33020.0
2022-11-29 11:30:00,38.56,38.58,38.49,38.5,174306.0,37.4949,37.5144,37.4268,37.4366,174306.0
2022-11-29 11:40:00,38.5,38.56,38.5,38.55,52342.0,37.4366,37.4949,37.4366,37.4852,52342.0
2022-11-29 11:50:00,38.54,38.56,38.48,38.54,37258.0,37.4755,37.4949,37.4171,37.4755,37258.0
2022-11-29 12:00:00,38.54,38.6,38.52,38.55,44410.0,37.4755,37.5338,37.456,37.4852,44410.0
2022-11-29 12:10:00,38.55,38.56,38.5,38.56,37148.0,37.4852,37.4949,37.4366,37.4949,37148.0
2022-11-29 12:20:00,38.57,38.57,38.52,38.54,28010.0,37.5046,37.5046,37.456,37.4755,28010.0
2022-11-29 12:30:00,38.56,38.66,38.56,38.63,27816.0,37.4949,37.5922,37.4949,37.563,27816.0
2022-11-29 12:40:00,38.62,38.62,38.57,38.58,24496.0,37.5533,37.5533,37.5046,37.5144,24496.0
2022-11-29 12:50:00,38.59,38.62,38.59,38.62,18578.0,37.5241,37.5533,37.5241,37.5533,18578.0
2022-11-29 13:00:00,38.62,38.64,38.6,38.63,12480.0,37.5533,37.5727,37.5338,37.563,12480.0
2022-11-29 13:10:00,38.64,38.69,38.6,38.62,40024.0,37.5727,37.6213,37.5338,37.5533,40024.0
2022-11-29 13:20:00,38.62,38.63,38.53,38.53,31816.0,37.5533,37.563,37.4657,37.4657,31816.0
2022-11-29 13:30:00,38.53,38.6,38.52,38.6,89672.0,37.4657,37.5338,37.456,37.5338,89672.0
2022-11-29 13:40:00,38.6,38.63,38.58,38.6,27606.0,37.5338,37.563,37.5144,37.5338,27606.0
2022-11-29 13:50:00,38.6,38.68,38.58,38.68,204024.0,37.5338,37.6116,37.5144,37.6116,204024.0
2022-11-29 14:00:00,38.68,38.73,38.67,38.71,148294.0,37.6116,37.6602,37.6019,37.6408,148294.0
2022-11-29 14:10:00,38.72,38.72,38.65,38.67,40526.0,37.6505,37.6505,37.5824,37.6019,40526.0
2022-11-29 14:20:00,38.67,38.68,38.58,38.6,36472.0,37.6019,37.6116,37.5144,37.5338,36472.0
2022-11-29 14:30:00,38.59,38.6,38.55,38.55,23402.0,37.5241,37.5338,37.4852,37.4852,23402.0
2022-11-29 14:40:00,38.55,38.56,38.5,38.55,32892.0,37.4852,37.4949,37.4366,37.4852,32892.0
2022-11-29 14:50:00,38.55,38.59,38.54,38.59,48180.0,37.4852,37.5241,37.4755,37.5241,48180.0
2022-11-29 15:00:00,38.59,38.66,38.58,38.66,32560.0,37.5241,37.5922,37.5144,37.5922,32560.0
2022-11-29 15:10:00,38.66,38.67,38.62,38.63,37746.0,37.5922,37.6019,37.5533,37.563,37746.0
2022-11-29 15:20:00,38.63,38.65,38.58,38.62,75310.0,37.563,37.5824,37.5144,37.5533,75310.0
2022-11-29 15:30:00,38.62,38.71,38.62,38.68,41130.0,37.5533,37.6408,37.5533,37.6116,41130.0
2022-11-29 15:40:00,38.69,38.74,38.66,38.71,59688.0,37.6213,37.6699,37.5922,37.6408,59688.0
2022-11-29 15:50:00,38.73,38.73,38.67,38.7,182618.0,37.6602,37.6602,37.6019,37.631,182618.0
2022-11-30 09:30:00,38.75,38.93,38.68,38.68,64322.0,37.6797,37.8547,37.6116,37.6116,64322.0
2022-11-30 09:40:00,38.7,38.82,38.67,38.67,24610.0,37.631,37.7477,37.6019,37.6019,24610.0
2022-11-30 09:50:00,38.68,38.72,38.59,38.69,54414.0,37.6116,37.6505,37.5241,37.6213,54414.0
2022-11-30 10:00:00,38.69,38.84,38.58,38.83,49078.0,37.6213,37.7672,37.5144,37.7575,49078.0
2022-11-30 10:10:00,38.83,38.83,38.71,38.71,31134.0,37.7575,37.7575,37.6408,37.6408,31134.0
2022-11-30 10:20:00,38.7,38.73,38.65,38.7,18494.0,37.631,37.6602,37.5824,37.631,18494.0
2022-11-30 10:30:00,38.7,38.74,38.66,38.74,16642.0,37.631,37.6699,37.5922,37.6699,16642.0
2022-11-30 10:40:00,38.74,38.8,38.72,38.72,13282.0,37.6699,37.7283,37.6505,37.6505,13282.0
2022-11-30 10:50:00,38.72,38.74,38.68,38.72,21104.0,37.6505,37.6699,37.6116,37.6505,21104.0
2022-11-30 11:00:00,38.74,38.79,38.71,38.79,14566.0,37.6699,37.7186,37.6408,37.7186,14566.0
2022-11-30 11:10:00,38.79,38.84,38.77,38.83,19982.0,37.7186,37.7672,37.6991,37.7575,19982.0
2022-11-30 11:20:00,38.82,38.88,38.81,38.88,16298.0,37.7477,37.8061,37.738,37.8061,16298.0
2022-11-30 11:30:00,38.9,38.98,38.9,38.98,36824.0,37.8255,37.9033,37.8255,37.9033,36824.0
2022-11-30 11:40:00,38.98,38.99,38.93,38.94,22464.0,37.9033,37.913,37.8547,37.8644,22464.0
2022-11-30 11:50:00,38.95,38.97,38.92,38.95,33496.0,37.8741,37.8936,37.845,37.8741,33496.0
2022-11-30 12:00:00,38.95,38.99,38.93,38.94,31618.0,37.8741,37.913,37.8547,37.8644,31618.0
2022-11-30 12:10:00,38.94,38.95,38.85,38.85,17276.0,37.8644,37.8741,37.7769,37.7769,17276.0
2022-11-30 12:20:00,38.85,38.88,38.81,38.87,20690.0,37.7769,37.8061,37.738,37.7964,20690.0
2022-11-30 12:30:00,38.87,38.88,38.83,38.83,16252.0,37.7964,37.8061,37.7575,37.7575,16252.0
2022-11-30 12:40:00,38.83,38.88,38.81,38.84,21538.0,37.7575,37.8061,37.738,37.7672,21538.0
2022-11-30 12:50:00,38.85,38.87,38.84,38.85,12934.0,37.7769,37.7964,37.7672,37.7769,12934.0
2022-11-30 13:00:00,38.85,38.91,38.85,38.91,12004.0,37.7769,37.8352,37.7769,37.8352,12004.0
2022-11-30 13:10:00,38.92,38.95,38.9,38.91,18994.0,37.845,37.8741,37.8255,37.8352,18994.0
2022-11-30 13:20:00,38.91,38.92,38.87,38.88,14144.0,37.8352,37.845,37.7964,37.8061,14144.0
2022-11-30 13:30:00,38.88,39.23,38.83,39.19,84084.0,37.8061,38.1464,37.7575,38.1075,84084.0
2022-11-30 13:40:00,39.2,39.27,38.99,39.09,77080.0,38.1172,38.1853,37.913,38.0103,77080.0
2022-11-30 13:50:00,39.1,39.33,39.09,39.31,32056.0,38.02,38.2436,38.0103,38.2242,32056.0
2022-11-30 14:00:00,39.3,39.49,39.3,39.46,43954.0,38.2145,38.3992,38.2145,38.3701,43954.0
2022-11-30 14:10:00,39.45,39.73,39.45,39.71,48654.0,38.3603,38.6326,38.3603,38.6131,48654.0
2022-11-30 14:20:00,39.71,39.77,39.63,39.74,59772.0,38.6131,38.6715,38.5354,38.6423,59772.0
2022-11-30 14:30:00,39.74,39.78,39.71,39.73,45704.0,38.6423,38.6812,38.6131,38.6326,45704.0
2022-11-30 14:40:00,39.73,39.76,39.68,39.72,52844.0,38.6326,38.6618,38.584,38.6229,52844.0
2022-11-30 14:50:00,39.72,39.79,39.72,39.77,30146.0,38.6229,38.6909,38.6229,38.6715,30146.0
2022-11-30 15:00:00,39.79,39.85,39.76,39.85,66552.0,38.6909,38.7493,38.6618,38.7493,66552.0
2022-11-30 15:10:00,39.85,39.93,39.83,39.92,44404.0,38.7493,38.8271,38.7298,38.8173,44404.0
2022-11-30 15:20:00,39.92,39.98,39.91,39.98,56562.0,38.8173,38.8757,38.8076,38.8757,56562.0
2022-11-30 15:30:00,39.99,40.11,39.98,40.04,76474.0,38.8854,39.0021,38.8757,38.934,76474.0
2022-11-30 15:40:00,40.03,40.1,40.02,40.09,129512.0,38.9243,38.9924,38.9146,38.9827,129512.0
2022-11-30 15:50:00,40.09,40.22,40.07,40.2,513812.0,38.9827,39.1091,38.9632,39.0896,513812.0
2022-12-01 09:30:00,40.5,40.6,40.4,40.44,197862.0,39.3813,39.4786,39.2841,39.323,197862.0
2022-12-01 09:40:00,40.44,40.5,40.42,40.49,54678.0,39.323,39.3813,39.3035,39.3716,54678.0
2022-12-01 09:50:00,40.49,40.57,40.48,40.56,116598.0,39.3716,39.4494,39.3619,39.4397,116598.0
2022-12-01 10:00:00,40.56,40.66,40.43,40.47,53398.0,39.4397,39.5369,39.3133,39.3522,53398.0
2022-12-01 10:10:00,40.46,40.47,40.19,40.26,37502.0,39.3424,39.3522,39.0799,39.148,37502.0
2022-12-01 10:20:00,40.24,40.28,40.19,40.19,40628.0,39.1285,39.1674,39.0799,39.0799,40628.0
2022-12-01 10:30:00,40.19,40.23,40.12,40.19,36658.0,39.0799,39.1188,39.0118,39.0799,36658.0
2022-12-01 10:40:00,40.18,40.24,40.17,40.23,53748.0,39.0702,39.1285,39.0604,39.1188,53748.0
2022-12-01 10:50:00,40.23,40.37,40.23,40.36,69488.0,39.1188,39.2549,39.1188,39.2452,69488.0
2022-12-01 11:00:00,40.36,40.41,40.3,40.32,37154.0,39.2452,39.2938,39.1869,39.2063,37154.0
2022-12-01 11:10:00,40.32,40.32,40.13,40.18,53898.0,39.2063,39.2063,39.0215,39.0702,53898.0
2022-12-01 11:20:00,40.19,40.32,40.18,40.24,67368.0,39.0799,39.2063,39.0702,39.1285,67368.0
2022-12-01 11:30:00,40.24,40.36,40.24,40.34,46756.0,39.1285,39.2452,39.1285,39.2257,46756.0
2022-12-01 11:40:00,40.34,40.38,40.26,40.26,22812.0,39.2257,39.2646,39.148,39.148,22812.0
2022-12-01 11:50:00,40.26,40.31,40.23,40.3,31248.0,39.148,39.1966,39.1188,39.1869,31248.0
2022-12-01 12:00:00,40.3,40.31,40.13,40.13,21046.0,39.1869,39.1966,39.0215,39.0215,21046.0
2022-12-01 12:10:00,40.13,40.19,40.12,40.17,17728.0,39.0215,39.0799,39.0118,39.0604,17728.0
2022-12-01 12:20:00,40.17,40.31,40.17,40.3,12780.0,39.0604,39.1966,39.0604,39.1869,12780.0
2022-12-01 12:30:00,40.31,40.37,40.31,40.32,15706.0,39.1966,39.2549,39.1966,39.2063,15706.0
2022-12-01 12:40:00,40.33,40.35,40.29,40.31,17260.0,39.216,39.2355,39.1771,39.1966,17260.0
2022-12-01 12:50:00,40.31,40.35,40.3,40.34,11456.0,39.1966,39.2355,39.1869,39.2257,11456.0
2022-12-01 13:00:00,40.34,40.44,40.33,40.41,19968.0,39.2257,39.323,39.216,39.2938,19968.0
2022-12-01 13:10:00,40.41,40.41,40.27,40.28,15086.0,39.2938,39.2938,39.1577,39.1674,15086.0
2022-12-01 13:20:00,40.28,40.33,40.28,40.31,12942.0,39.1674,39.216,39.1674,39.1966,12942.0
2022-12-01 13:30:00,40.31,40.35,40.3,40.33,16376.0,39.1966,39.2355,39.1869,39.216,16376.0
2022-12-01 13:40:00,40.34,40.43,40.34,40.41,29424.0,39.2257,39.3133,39.2257,39.2938,29424.0
2022-12-01 13:50:00,40.41,40.42,40.35,40.4,20160.0,39.2938,39.3035,39.2355,39.2841,20160.0
2022-12-01 14:00:00,40.39,40.39,40.32,40.34,26204.0,39.2744,39.2744,39.2063,39.2257,26204.0
2022-12-01 14:10:00,40.33,40.41,40.33,40.39,18600.0,39.216,39.2938,39.216,39.2744,18600.0
2022-12-01 14:20:00,40.38,40.43,40.35,40.43,19070.0,39.2646,39.3133,39.2355,39.3133,19070.0
2022-12-01 14:30:00,40.44,40.45,40.4,40.43,22958.0,39.323,39.3327,39.2841,39.3133,22958.0
2022-12-01 14:40:00,40.44,40.5,40.43,40.5,35008.0,39.323,39.3813,39.3133,39.3813,35008.0
2022-12-01 14:50:00,40.49,40.54,40.47,40.51,49266.0,39.3716,39.4202,39.3522,39.3911,49266.0
2022-12-01 15:00:00,40.51,40.56,40.48,40.53,32836.0,39.3911,39.4397,39.3619,39.4105,32836.0
2022-12-01 15:10:00,40.52,40.52,40.41,40.44,28980.0,39.4008,39.4008,39.2938,39.323,28980.0
2022-12-01 15:20:00,40.44,40.44,40.41,40.42,24424.0,39.323,39.323,39.2938,39.3035,24424.0
2022-12-01 15:30:00,40.42,40.51,40.42,40.5,32778.0,39.3035,39.3911,39.3035,39.3813,32778.0
2022-12-01 15:40:00,40.49,40.56,40.45,40.47,75424.0,39.3716,39.4397,39.3327,39.3522,75424.0
2022-12-01 15:50:00,40.48,40.52,40.4,40.43,239018.0,39.3619,39.4008,39.2841,39.3133,239018.0
2022-12-02 09:30:00,39.92,40.1,39.9,39.97,131612.0,38.8173,38.9924,38.7979,38.866,131612.0
2022-12-02 09:40:00,39.97,39.99,39.74,39.75,63904.0,38.866,38.8854,38.6423,38.652,63904.0
2022-12-02 09:50:00,39.75,39.82,39.71,39.77,104568.0,38.652,38.7201,38.6131,38.6715,104568.0
2022-12-02 10:00:00,39.79,39.9,39.75,39.86,73098.0,38.6909,38.7979,38.652,38.759,73098.0
2022-12-02 10:10:00,39.87,39.91,39.82,39.86,59802.0,38.7687,38.8076,38.7201,38.759,59802.0
2022-12-02 10:20:00,39.85,39.88,39.76,39.84,33114.0,38.7493,38.7785,38.6618,38.7396,33114.0
2022-12-02 10:30:00,39.85,39.98,39.82,39.96,54120.0,38.7493,38.8757,38.7201,38.8562,54120.0
2022-12-02 10:40:00,39.96,40.1,39.96,40.08,26434.0,38.8562,38.9924,38.8562,38.9729,26434.0
2022-12-02 10:50:00,40.09,40.16,40.02,40.05,25300.0,38.9827,39.0507,38.9146,38.9438,25300.0
2022-12-02 11:00:00,40.04,40.12,40.01,40.1,20644.0,38.934,39.0118,38.9049,38.9924,20644.0
2022-12-02 11:10:00,40.12,40.16,40.09,40.13,33206.0,39.0118,39.0507,38.9827,39.0215,33206.0
2022-12-02 11:20:00,40.13,40.25,40.13,40.25,18502.0,39.0215,39.1382,39.0215,39.1382,18502.0
2022-12-02 11:30:00,40.26,40.33,40.22,40.29,38388.0,39.148,39.216,39.1091,39.1771,38388.0
2022-12-02 11:40:00,40.3,40.37,40.29,40.29,73408.0,39.1869,39.2549,39.1771,39.1771,73408.0
2022-12-02 11:50:00,40.29,40.32,40.24,40.27,19032.0,39.1771,39.2063,39.1285,39.1577,19032.0
2022-12-02 12:00:00,40.29,40.38,40.29,40.35,24794.0,39.1771,39.2646,39.1771,39.2355,24794.0
2022-12-02 12:10:00,40.36,40.39,40.33,40.35,19312.0,39.2452,39.2744,39.216,39.2355,19312.0
2022-12-02 12:20:00,40.34,40.35,40.28,40.3,19028.0,39.2257,39.2355,39.1674,39.1869,19028.0
2022-12-02 12:30:00,40.31,40.31,40.19,40.19,14002.0,39.1966,39.1966,39.0799,39.0799,14002.0
2022-12-02 12:40:00,40.18,40.21,40.12,40.12,30980.0,39.0702,39.0993,39.0118,39.0118,30980.0
2022-12-02 12:50:00,40.12,40.12,40.05,40.06,68478.0,39.0118,39.0118,38.9438,38.9535,68478.0
2022-12-02 13:00:00,40.06,40.15,40.06,40.13,32434.0,38.9535,39.041,38.9535,39.0215,32434.0
2022-12-02 13:10:00,40.13,40.16,40.11,40.16,21228.0,39.0215,39.0507,39.0021,39.0507,21228.0
2022-12-02 13:20:00,40.15,40.2,40.13,40.2,15332.0,39.041,39.0896,39.0215,39.0896,15332.0
2022-12-02 13:30:00,40.21,40.21,40.1,40.13,51582.0,39.0993,39.0993,38.9924,39.0215,51582.0
2022-12-02 13:40:00,40.13,40.19,40.13,40.18,15652.0,39.0215,39.0799,39.0215,39.0702,15652.0
2022-12-02 13:50:00,40.18,40.19,40.13,40.15,19806.0,39.0702,39.0799,39.0215,39.041,19806.0
2022-12-02 14:00:00,40.16,40.16,40.1,40.12,38882.0,39.0507,39.0507,38.9924,39.0118,38882.0
2022-12-02 14:10:00,40.13,40.18,40.08,40.18,22974.0,39.0215,39.0702,38.9729,39.0702,22974.0
2022-12-02 14:20:00,40.18,40.19,40.13,40.15,18406.0,39.0702,39.0799,39.0215,39.041,18406.0
2022-12-02 14:30:00,40.15,40.16,40.13,40.16,9368.0,39.041,39.0507,39.0215,39.0507,9368.0
2022-12-02 14:40:00,40.16,40.21,40.15,40.21,18796.0,39.0507,39.0993,39.041,39.0993,18796.0
2022-12-02 14:50:00,40.21,40.29,40.2,40.27,29114.0,39.0993,39.1771,39.0896,39.1577,29114.0
2022-12-02 15:00:00,40.27,40.39,40.27,40.39,25870.0,39.1577,39.2744,39.1577,39.2744,25870.0
2022-12-02 15:10:00,40.38,40.45,40.35,40.41,31136.0,39.2646,39.3327,39.2355,39.2938,31136.0
2022-12-02 15:20:00,40.41,40.41,40.3,40.31,24410.0,39.2938,39.2938,39.1869,39.1966,24410.0
2022-12-02 15:30:00,40.32,40.33,40.2,40.23,31124.0,39.2063,39.216,39.0896,39.1188,31124.0
2022-12-02 15:40:00,40.24,40.26,40.19,40.2,42796.0,39.1285,39.148,39.0799,39.0896,42796.0
2022-12-02 15:50:00,40.2,40.32,40.17,40.31,189254.0,39.0896,39.2063,39.0604,39.1966,189254.0
2022-12-05 09:30:00,39.99,40.04,39.88,39.9,79348.0,38.8854,38.934,38.7785,38.7979,79348.0
2022-12-05 09:40:00,39.89,39.89,39.78,39.87,37828.0,38.7882,38.7882,38.6812,38.7687,37828.0
2022-12-05 09:50:00,39.87,39.9,39.77,39.77,55740.0,38.7687,38.7979,38.6715,38.6715,55740.0
2022-12-05 10:00:00,39.77,39.82,39.6,39.77,46752.0,38.6715,38.7201,38.5062,38.6715,46752.0
2022-12-05 10:10:00,39.77,39.85,39.76,39.8,25360.0,38.6715,38.7493,38.6618,38.7007,25360.0
2022-12-05 10:20:00,39.8,39.9,39.79,39.81,67190.0,38.7007,38.7979,38.6909,38.7104,67190.0
2022-12-05 10:30:00,39.81,39.93,39.79,39.89,25546.0,38.7104,38.8271,38.6909,38.7882,25546.0
2022-12-05 10:40:00,39.9,39.93,39.87,39.89,16134.0,38.7979,38.8271,38.7687,38.7882,16134.0
2022-12-05 10:50:00,39.89,39.91,39.85,39.88,18258.0,38.7882,38.8076,38.7493,38.7785,18258.0
2022-12-05 11:00:00,39.88,39.93,39.88,39.92,32156.0,38.7785,38.8271,38.7785,38.8173,32156.0
2022-12-05 11:10:00,39.94,39.99,39.85,39.87,18354.0,38.8368,38.8854,38.7493,38.7687,18354.0
2022-12-05 11:20:00,39.86,39.86,39.81,39.84,16662.0,38.759,38.759,38.7104,38.7396,16662.0
2022-12-05 11:30:00,39.83,39.83,39.76,39.81,31688.0,38.7298,38.7298,38.6618,38.7104,31688.0
2022-12-05 11:40:00,39.81,39.82,39.76,39.8,33818.0,38.7104,38.7201,38.6618,38.7007,33818.0
2022-12-05 11:50:00,39.79,39.82,39.71,39.72,24180.0,38.6909,38.7201,38.6131,38.6229,24180.0
2022-12-05 12:00:00,39.7,39.72,39.63,39.71,41118.0,38.6034,38.6229,38.5354,38.6131,41118.0
2022-12-05 12:10:00,39.71,39.77,39.69,39.74,67098.0,38.6131,38.6715,38.5937,38.6423,67098.0
2022-12-05 12:20:00,39.75,39.8,39.74,39.77,14956.0,38.652,38.7007,38.6423,38.6715,14956.0
2022-12-05 12:30:00,39.77,39.77,39.67,39.69,23732.0,38.6715,38.6715,38.5743,38.5937,23732.0
2022-12-05 12:40:00,39.68,39.69,39.63,39.69,23312.0,38.584,38.5937,38.5354,38.5937,23312.0
2022-12-05 12:50:00,39.68,39.68,39.63,39.66,13134.0,38.584,38.584,38.5354,38.5645,13134.0
2022-12-05 13:00:00,39.65,39.69,39.65,39.65,19732.0,38.5548,38.5937,38.5548,38.5548,19732.0
2022-12-05 13:10:00,39.65,39.71,39.65,39.67,18838.0,38.5548,38.6131,38.5548,38.5743,18838.0
2022-12-05 13:20:00,39.67,39.67,39.62,39.66,18116.0,38.5743,38.5743,38.5256,38.5645,18116.0
2022-12-05 13:30:00,39.66,39.74,39.66,39.74,14030.0,38.5645,38.6423,38.5645,38.6423,14030.0
2022-12-05 13:40:00,39.74,39.75,39.71,39.72,23764.0,38.6423,38.652,38.6131,38.6229,23764.0
2022-12-05 13:50:00,39.72,39.75,39.65,39.65,35922.0,38.6229,38.652,38.5548,38.5548,35922.0
2022-12-05 14:00:00,39.65,39.67,39.6,39.63,30762.0,38.5548,38.5743,38.5062,38.5354,30762.0
2022-12-05 14:10:00,39.63,39.66,39.59,39.59,22390.0,38.5354,38.5645,38.4965,38.4965,22390.0
2022-12-05 14:20:00,39.59,39.6,39.51,39.54,27948.0,38.4965,38.5062,38.4187,38.4478,27948.0
2022-12-05 14:30:00,39.53,39.53,39.47,39.49,28974.0,38.4381,38.4381,38.3798,38.3992,28974.0
2022-12-05 14:40:00,39.48,39.49,39.44,39.49,26890.0,38.3895,38.3992,38.3506,38.3992,26890.0
2022-12-05 14:50:00,39.5,39.57,39.49,39.55,37080.0,38.4089,38.477,38.3992,38.4576,37080.0
2022-12-05 15:00:00,39.57,39.64,39.57,39.63,21696.0,38.477,38.5451,38.477,38.5354,21696.0
2022-12-05 15:10:00,39.63,39.65,39.59,39.6,32684.0,38.5354,38.5548,38.4965,38.5062,32684.0
2022-12-05 15:20:00,39.61,39.68,39.6,39.62,44314.0,38.5159,38.584,38.5062,38.5256,44314.0
2022-12-05 15:30:00,39.62,39.69,39.61,39.62,35146.0,38.5256,38.5937,38.5159,38.5256,35146.0
2022-12-05 15:40:00,39.6,39.63,39.57,39.63,79222.0,38.5062,38.5354,38.477,38.5354,79222.0
2022-12-05 15:50:00,39.63,39.75,39.58,39.72,456908.0,38.5354,38.652,38.4867,38.6229,456908.0
2022-12-06 09:30:00,39.73,39.82,39.61,39.73,66308.0,38.6326,38.7201,38.5159,38.6326,66308.0
2022-12-06 09:40:00,39.73,39.78,39.65,39.76,31176.0,38.6326,38.6812,38.5548,38.6618,31176.0
2022-12-06 09:50:00,39.76,39.77,39.54,39.55,24050.0,38.6618,38.6715,38.4478,38.4576,24050.0
2022-12-06 10:00:00,39.56,39.6,39.49,39.57,58274.0,38.4673,38.5062,38.3992,38.477,58274.0
2022-12-06 10:10:00,39.57,39.59,39.48,39.55,53554.0,38.477,38.4965,38.3895,38.4576,53554.0
2022-12-06 10:20:00,39.55,39.56,39.42,39.42,17936.0,38.4576,38.4673,38.3312,38.3312,17936.0
2022-12-06 10:30:00,39.43,39.44,39.33,39.35,27046.0,38.3409,38.3506,38.2436,38.2631,27046.0
2022-12-06 10:40:00,39.36,39.42,39.31,39.38,30314.0,38.2728,38.3312,38.2242,38.2923,30314.0
2022-12-06 10:50:00,39.38,39.41,39.34,39.35,23104.0,38.2923,38.3214,38.2534,38.2631,23104.0
2022-12-06 11:00:00,39.35,39.35,39.31,39.31,30984.0,38.2631,38.2631,38.2242,38.2242,30984.0
2022-12-06 11:10:00,39.32,39.37,39.24,39.3,21090.0,38.2339,38.2825,38.1561,38.2145,21090.0
2022-12-06 11:20:00,39.31,39.41,39.31,39.41,12698.0,38.2242,38.3214,38.2242,38.3214,12698.0
2022-12-06 11:30:00,39.41,39.45,39.38,39.41,11328.0,38.3214,38.3603,38.2923,38.3214,11328.0
2022-12-06 11:40:00,39.41,39.44,39.38,39.43,20808.0,38.3214,38.3506,38.2923,38.3409,20808.0
2022-12-06 11:50:00,39.44,39.45,39.35,39.4,32114.0,38.3506,38.3603,38.2631,38.3117,32114.0
2022-12-06 12:00:00,39.38,39.42,39.38,39.39,20454.0,38.2923,38.3312,38.2923,38.302,20454.0
2022-12-06 12:10:00,39.37,39.38,39.28,39.29,21914.0,38.2825,38.2923,38.195,38.2048,21914.0
2022-12-06 12:20:00,39.29,39.34,39.29,39.32,26932.0,38.2048,38.2534,38.2048,38.2339,26932.0
2022-12-06 12:30:00,39.31,39.34,39.3,39.31,22324.0,38.2242,38.2534,38.2145,38.2242,22324.0
2022-12-06 12:40:00,39.31,39.33,39.27,39.29,27948.0,38.2242,38.2436,38.1853,38.2048,27948.0
2022-12-06 12:50:00,39.29,39.29,39.18,39.2,42256.0,38.2048,38.2048,38.0978,38.1172,42256.0
2022-12-06 13:00:00,39.19,39.23,39.1,39.1,36372.0,38.1075,38.1464,38.02,38.02,36372.0
2022-12-06 13:10:00,39.1,39.17,39.09,39.15,29568.0,38.02,38.0881,38.0103,38.0686,29568.0
2022-12-06 13:20:00,39.14,39.16,39.11,39.12,24566.0,38.0589,38.0783,38.0297,38.0394,24566.0
2022-12-06 13:30:00,39.12,39.18,39.12,39.18,24880.0,38.0394,38.0978,38.0394,38.0978,24880.0
2022-12-06 13:40:00,39.18,39.23,39.18,39.22,19944.0,38.0978,38.1464,38.0978,38.1367,19944.0
2022-12-06 13:50:00,39.22,39.24,39.16,39.19,24720.0,38.1367,38.1561,38.0783,38.1075,24720.0
2022-12-06 14:00:00,39.19,39.19,39.09,39.09,19588.0,38.1075,38.1075,38.0103,38.0103,19588.0
2022-12-06 14:10:00,39.07,39.08,39.01,39.03,27126.0,37.9908,38.0006,37.9325,37.9519,27126.0
2022-12-06 14:20:00,39.04,39.04,38.95,38.96,34724.0,37.9617,37.9617,37.8741,37.8839,34724.0
2022-12-06 14:30:00,38.94,38.97,38.88,38.92,26300.0,37.8644,37.8936,37.8061,37.845,26300.0
2022-12-06 14:40:00,38.93,38.98,38.92,38.98,24686.0,37.8547,37.9033,37.845,37.9033,24686.0
2022-12-06 14:50:00,38.98,39.05,38.96,39.02,25836.0,37.9033,37.9714,37.8839,37.9422,25836.0
2022-12-06 15:00:00,39.02,39.08,39.02,39.06,26200.0,37.9422,38.0006,37.9422,37.9811,26200.0
2022-12-06 15:10:00,39.05,39.05,38.95,38.96,22834.0,37.9714,37.9714,37.8741,37.8839,22834.0
2022-12-06 15:20:00,38.96,39.01,38.93,38.94,36808.0,37.8839,37.9325,37.8547,37.8644,36808.0
2022-12-06 15:30:00,38.94,39.07,38.94,39.07,45022.0,37.8644,37.9908,37.8644,37.9908,45022.0
2022-12-06 15:40:00,39.07,39.15,39.04,39.13,71238.0,37.9908,38.0686,37.9617,38.0492,71238.0
2022-12-06 15:50:00,39.14,39.17,39.09,39.13,157608.0,38.0589,38.0881,38.0103,38.0492,157608.0
2022-12-07 09:30:00,38.99,39.33,38.99,39.23,98808.0,37.913,38.2436,37.913,38.1464,98808.0
2022-12-07 09:40:00,39.19,39.19,38.8,38.8,56000.0,38.1075,38.1075,37.7283,37.7283,56000.0
2022-12-07 09:50:00,38.79,38.91,38.79,38.83,72612.0,37.7186,37.8352,37.7186,37.7575,72612.0
2022-12-07 10:00:00,38.83,39.1,38.81,39.05,90082.0,37.7575,38.02,37.738,37.9714,90082.0
2022-12-07 10:10:00,39.05,39.12,38.91,39.09,61744.0,37.9714,38.0394,37.8352,38.0103,61744.0
2022-12-07 10:20:00,39.1,39.17,39.08,39.17,36414.0,38.02,38.0881,38.0006,38.0881,36414.0
2022-12-07 10:30:00,39.17,39.2,39.09,39.1,50028.0,38.0881,38.1172,38.0103,38.02,50028.0
2022-12-07 10:40:00,39.1,39.23,39.1,39.23,55302.0,38.02,38.1464,38.02,38.1464,55302.0
2022-12-07 10:50:00,39.23,39.29,39.2,39.24,59302.0,38.1464,38.2048,38.1172,38.1561,59302.0
2022-12-07 11:00:00,39.24,39.35,39.23,39.24,48164.0,38.1561,38.2631,38.1464,38.1561,48164.0
2022-12-07 11:10:00,39.24,39.27,39.2,39.22,58386.0,38.1561,38.1853,38.1172,38.1367,58386.0
2022-12-07 11:20:00,39.23,39.23,39.1,39.15,55334.0,38.1464,38.1464,38.02,38.0686,55334.0
2022-12-07 11:30:00,39.13,39.16,39.07,39.11,34506.0,38.0492,38.0783,37.9908,38.0297,34506.0
2022-12-07 11:40:00,39.13,39.13,39.09,39.09,9658.0,38.0492,38.0492,38.0103,38.0103,9658.0
2022-12-07 11:50:00,39.08,39.12,39.02,39.11,22250.0,38.0006,38.0394,37.9422,38.0297,22250.0
2022-12-07 12:00:00,39.1,39.12,39.02,39.06,22000.0,38.02,38.0394,37.9422,37.9811,22000.0
2022-12-07 12:10:00,39.06,39.1,39.01,39.05,15506.0,37.9811,38.02,37.9325,37.9714,15506.0
2022-12-07 12:20:00,39.07,39.07,39.01,39.01,13848.0,37.9908,37.9908,37.9325,37.9325,13848.0
2022-12-07 12:30:00,39.02,39.07,39.01,39.05,31054.0,37.9422,37.9908,37.9325,37.9714,31054.0
2022-12-07 12:40:00,39.05,39.14,39.05,39.12,17146.0,37.9714,38.0589,37.9714,38.0394,17146.0
2022-12-07 12:50:00,39.12,39.13,39.06,39.08,13208.0,38.0394,38.0492,37.9811,38.0006,13208.0
2022-12-07 13:00:00,39.08,39.15,39.05,39.13,87576.0,38.0006,38.0686,37.9714,38.0492,87576.0
2022-12-07 13:10:00,39.13,39.22,39.1,39.22,35064.0,38.0492,38.1367,38.02,38.1367,35064.0
2022-12-07 13:20:00,39.21,39.23,39.13,39.14,39872.0,38.127,38.1464,38.0492,38.0589,39872.0
2022-12-07 13:30:00,39.14,39.18,39.09,39.09,125446.0,38.0589,38.0978,38.0103,38.0103,125446.0
2022-12-07 13:40:00,39.08,39.13,39.08,39.12,116926.0,38.0006,38.0492,38.0006,38.0394,116926.0
2022-12-07 13:50:00,39.1,39.1,38.99,39.01,19328.0,38.02,38.02,37.913,37.9325,19328.0
2022-12-07 14:00:00,38.99,39.01,38.95,38.97,12428.0,37.913,37.9325,37.8741,37.8936,12428.0
2022-12-07 14:10:00,38.98,39.09,38.97,39.06,20760.0,37.9033,38.0103,37.8936,37.9811,20760.0
2022-12-07 14:20:00,39.04,39.08,38.99,39.08,19988.0,37.9617,38.0006,37.913,38.0006,19988.0
2022-12-07 14:30:00,39.08,39.13,39.07,39.1,35032.0,38.0006,38.0492,37.9908,38.02,35032.0
2022-12-07 14:40:00,39.1,39.1,39.04,39.05,19258.0,38.02,38.02,37.9617,37.9714,19258.0
2022-12-07 14:50:00,39.04,39.04,38.97,38.99,18962.0,37.9617,37.9617,37.8936,37.913,18962.0
2022-12-07 15:00:00,38.99,39.02,38.91,38.93,20436.0,37.913,37.9422,37.8352,37.8547,20436.0
2022-12-07 15:10:00,38.93,38.99,38.92,38.93,18240.0,37.8547,37.913,37.845,37.8547,18240.0
2022-12-07 15:20:00,38.93,38.98,38.9,38.98,26550.0,37.8547,37.9033,37.8255,37.9033,26550.0
2022-12-07 15:30:00,38.98,39.01,38.96,38.99,42180.0,37.9033,37.9325,37.8839,37.913,42180.0
2022-12-07 15:40:00,38.99,38.99,38.95,38.97,32750.0,37.913,37.913,37.8741,37.8936,32750.0
2022-12-07 15:50:00,38.96,39.06,38.96,39.02,165852.0,37.8839,37.9811,37.8839,37.9422,165852.0
2022-12-08 09:30:00,39.32,39.52,39.31,39.37,189520.0,38.2339,38.4284,38.2242,38.2825,189520.0
2022-12-08 09:40:00,39.36,39.48,39.24,39.33,77120.0,38.2728,38.3895,38.1561,38.2436,77120.0
2022-12-08 09:50:00,39.32,39.48,39.31,39.43,40816.0,38.2339,38.3895,38.2242,38.3409,40816.0
2022-12-08 10:00:00,39.44,39.45,39.36,39.36,39778.0,38.3506,38.3603,38.2728,38.2728,39778.0
2022-12-08 10:10:00,39.35,39.44,39.34,39.38,74906.0,38.2631,38.3506,38.2534,38.2923,74906.0
2022-12-08 10:20:00,39.38,39.5,39.38,39.47,50596.0,38.2923,38.4089,38.2923,38.3798,50596.0
2022-12-08 10:30:00,39.47,39.59,39.44,39.59,50382.0,38.3798,38.4965,38.3506,38.4965,50382.0
2022-12-08 10:40:00,39.59,39.61,39.53,39.61,55758.0,38.4965,38.5159,38.4381,38.5159,55758.0
2022-12-08 10:50:00,39.63,39.64,39.58,39.61,43914.0,38.5354,38.5451,38.4867,38.5159,43914.0
2022-12-08 11:00:00,39.61,39.65,39.54,39.56,34370.0,38.5159,38.5548,38.4478,38.4673,34370.0
2022-12-08 11:10:00,39.58,39.64,39.5,39.54,36028.0,38.4867,38.5451,38.4089,38.4478,36028.0
2022-12-08 11:20:00,39.54,39.64,39.52,39.63,22378.0,38.4478,38.5451,38.4284,38.5354,22378.0
2022-12-08 11:30:00,39.65,39.69,39.62,39.69,44226.0,38.5548,38.5937,38.5256,38.5937,44226.0
2022-12-08 11:40:00,39.71,39.71,39.64,39.67,26502.0,38.6131,38.6131,38.5451,38.5743,26502.0
2022-12-08 11:50:00,39.66,39.7,39.64,39.68,31780.0,38.5645,38.6034,38.5451,38.584,31780.0
2022-12-08 12:00:00,39.68,39.69,39.61,39.64,61956.0,38.584,38.5937,38.5159,38.5451,61956.0
2022-12-08 12:10:00,39.64,39.65,39.62,39.63,26062.0,38.5451,38.5548,38.5256,38.5354,26062.0
2022-12-08 12:20:00,39.63,39.66,39.6,39.6,104344.0,38.5354,38.5645,38.5062,38.5062,104344.0
2022-12-08 12:30:00,39.6,39.69,39.59,39.66,43660.0,38.5062,38.5937,38.4965,38.5645,43660.0
2022-12-08 12:40:00,39.67,39.68,39.56,39.6,40550.0,38.5743,38.584,38.4673,38.5062,40550.0
2022-12-08 12:50:00,39.6,39.66,39.6,39.65,22674.0,38.5062,38.5645,38.5062,38.5548,22674.0
2022-12-08 13:00:00,39.66,39.71,39.65,39.69,35770.0,38.5645,38.6131,38.5548,38.5937,35770.0
2022-12-08 13:10:00,39.69,39.7,39.64,39.69,35382.0,38.5937,38.6034,38.5451,38.5937,35382.0
2022-12-08 13:20:00,39.7,39.72,39.67,39.72,39922.0,38.6034,38.6229,38.5743,38.6229,39922.0
2022-12-08 13:30:00,39.73,39.82,39.73,39.81,56296.0,38.6326,38.7201,38.6326,38.7104,56296.0
2022-12-08 13:40:00,39.81,39.82,39.79,39.79,35696.0,38.7104,38.7201,38.6909,38.6909,35696.0
2022-12-08 13:50:00,39.79,39.8,39.72,39.75,39612.0,38.6909,38.7007,38.6229,38.652,39612.0
2022-12-08 14:00:00,39.74,39.74,39.51,39.58,33264.0,38.6423,38.6423,38.4187,38.4867,33264.0
2022-12-08 14:10:00,39.59,39.69,39.58,39.66,207330.0,38.4965,38.5937,38.4867,38.5645,207330.0
2022-12-08 14:20:00,39.65,39.71,39.65,39.67,71208.0,38.5548,38.6131,38.5548,38.5743,71208.0
2022-12-08 14:30:00,39.67,39.69,39.61,39.67,199712.0,38.5743,38.5937,38.5159,38.5743,199712.0
2022-12-08 14:40:00,39.67,39.72,39.66,39.69,136884.0,38.5743,38.6229,38.5645,38.5937,136884.0
2022-12-08 14:50:00,39.69,39.77,39.67,39.74,53424.0,38.5937,38.6715,38.5743,38.6423,53424.0
2022-12-08 15:00:00,39.74,39.74,39.67,39.74,86590.0,38.6423,38.6423,38.5743,38.6423,86590.0
2022-12-08 15:10:00,39.74,39.76,39.68,39.74,47822.0,38.6423,38.6618,38.584,38.6423,47822.0
2022-12-08 15:20:00,39.73,39.77,39.71,39.74,66428.0,38.6326,38.6715,38.6131,38.6423,66428.0
2022-12-08 15:30:00,39.74,39.78,39.72,39.73,79010.0,38.6423,38.6812,38.6229,38.6326,79010.0
2022-12-08 15:40:00,39.73,39.74,39.67,39.68,129592.0,38.6326,38.6423,38.5743,38.584,129592.0
2022-12-08 15:50:00,39.68,39.78,39.63,39.77,433888.0,38.584,38.6812,38.5354,38.6715,433888.0
2022-12-09 09:30:00,39.69,39.82,39.57,39.72,71992.0,38.5937,38.7201,38.477,38.6229,71992.0
2022-12-09 09:40:00,39.72,39.77,39.68,39.74,33700.0,38.6229,38.6715,38.584,38.6423,33700.0
2022-12-09 09:50:00,39.73,39.77,39.64,39.77,34610.0,38.6326,38.6715,38.5451,38.6715,34610.0
2022-12-09 10:00:00,39.84,39.87,39.71,39.72,66046.0,38.7396,38.7687,38.6131,38.6229,66046.0
2022-12-09 10:10:00,39.75,39.76,39.63,39.68,29950.0,38.652,38.6618,38.5354,38.584,29950.0
2022-12-09 10:20:00,39.68,39.71,39.62,39.66,31548.0,38.584,38.6131,38.5256,38.5645,31548.0
2022-12-09 10:30:00,39.66,39.74,39.62,39.7,30478.0,38.5645,38.6423,38.5256,38.6034,30478.0
2022-12-09 10:40:00,39.71,39.72,39.63,39.66,27344.0,38.6131,38.6229,38.5354,38.5645,27344.0
2022-12-09 10:50:00,39.65,39.78,39.65,39.78,39750.0,38.5548,38.6812,38.5548,38.6812,39750.0
2022-12-09 11:00:00,39.78,39.78,39.64,39.64,48748.0,38.6812,38.6812,38.5451,38.5451,48748.0
2022-12-09 11:10:00,39.63,39.63,39.59,39.6,27738.0,38.5354,38.5354,38.4965,38.5062,27738.0
2022-12-09 11:20:00,39.6,39.66,39.59,39.65,41462.0,38.5062,38.5645,38.4965,38.5548,41462.0
2022-12-09 11:30:00,39.63,39.69,39.6,39.63,28998.0,38.5354,38.5937,38.5062,38.5354,28998.0
2022-12-09 11:40:00,39.63,39.71,39.59,39.67,34510.0,38.5354,38.6131,38.4965,38.5743,34510.0
2022-12-09 11:50:00,39.68,39.73,39.66,39.66,26452.0,38.584,38.6326,38.5645,38.5645,26452.0
2022-12-09 12:00:00,39.67,39.69,39.6,39.62,28886.0,38.5743,38.5937,38.5062,38.5256,28886.0
2022-12-09 12:10:00,39.62,39.65,39.55,39.59,59468.0,38.5256,38.5548,38.4576,38.4965,59468.0
2022-12-09 12:20:00,39.58,39.59,39.52,39.57,31522.0,38.4867,38.4965,38.4284,38.477,31522.0
2022-12-09 12:30:00,39.58,39.66,39.57,39.64,36768.0,38.4867,38.5645,38.477,38.5451,36768.0
2022-12-09 12:40:00,39.63,39.66,39.6,39.61,29940.0,38.5354,38.5645,38.5062,38.5159,29940.0
2022-12-09 12:50:00,39.61,39.62,39.57,39.62,27884.0,38.5159,38.5256,38.477,38.5256,27884.0
2022-12-09 13:00:00,39.61,39.61,39.53,39.54,24326.0,38.5159,38.5159,38.4381,38.4478,24326.0
2022-12-09 13:10:00,39.54,39.58,39.51,39.56,19328.0,38.4478,38.4867,38.4187,38.4673,19328.0
2022-12-09 13:20:00,39.56,39.56,39.49,39.55,29984.0,38.4673,38.4673,38.3992,38.4576,29984.0
2022-12-09 13:30:00,39.54,39.59,39.54,39.57,12456.0,38.4478,38.4965,38.4478,38.477,12456.0
2022-12-09 13:40:00,39.57,39.57,39.52,39.55,23816.0,38.477,38.477,38.4284,38.4576,23816.0
2022-12-09 13:50:00,39.55,39.57,39.52,39.52,16550.0,38.4576,38.477,38.4284,38.4284,16550.0
2022-12-09 14:00:00,39.52,39.52,39.42,39.48,22136.0,38.4284,38.4284,38.3312,38.3895,22136.0
2022-12-09 14:10:00,39.47,39.56,39.45,39.55,50080.0,38.3798,38.4673,38.3603,38.4576,50080.0
2022-12-09 14:20:00,39.55,39.55,39.51,39.53,18048.0,38.4576,38.4576,38.4187,38.4381,18048.0
2022-12-09 14:30:00,39.52,39.54,39.5,39.54,19376.0,38.4284,38.4478,38.4089,38.4478,19376.0
2022-12-09 14:40:00,39.54,39.54,39.47,39.47,16724.0,38.4478,38.4478,38.3798,38.3798,16724.0
2022-12-09 14:50:00,39.47,39.51,39.46,39.49,21744.0,38.3798,38.4187,38.3701,38.3992,21744.0
2022-12-09 15:00:00,39.49,39.54,39.48,39.49,22644.0,38.3992,38.4478,38.3895,38.3992,22644.0
2022-12-09 15:10:00,39.49,39.56,39.49,39.53,30762.0,38.3992,38.4673,38.3992,38.4381,30762.0
2022-12-09 15:20:00,39.54,39.55,39.49,39.51,34892.0,38.4478,38.4576,38.3992,38.4187,34892.0
2022-12-09 15:30:00,39.51,39.52,39.4,39.41,34868.0,38.4187,38.4284,38.3117,38.3214,34868.0
2022-12-09 15:40:00,39.4,39.41,39.33,39.33,96388.0,38.3117,38.3214,38.2436,38.2436,96388.0
2022-12-09 15:50:00,39.33,39.33,39.22,39.26,237486.0,38.2436,38.2436,38.1367,38.1756,237486.0
2022-12-12 09:30:00,39.31,39.44,39.2,39.28,105792.0,38.2242,38.3506,38.1172,38.195,105792.0
2022-12-12 09:40:00,39.29,39.47,39.29,39.46,58702.0,38.2048,38.3798,38.2048,38.3701,58702.0
2022-12-12 09:50:00,39.46,39.48,39.34,39.4,53788.0,38.3701,38.3895,38.2534,38.3117,53788.0
2022-12-12 10:00:00,39.39,39.43,39.32,39.34,53244.0,38.302,38.3409,38.2339,38.2534,53244.0
2022-12-12 10:10:00,39.34,39.4,39.27,39.34,50344.0,38.2534,38.3117,38.1853,38.2534,50344.0
2022-12-12 10:20:00,39.32,39.41,39.31,39.38,36072.0,38.2339,38.3214,38.2242,38.2923,36072.0
2022-12-12 10:30:00,39.37,39.43,39.34,39.4,52282.0,38.2825,38.3409,38.2534,38.3117,52282.0
2022-12-12 10:40:00,39.4,39.44,39.3,39.3,57348.0,38.3117,38.3506,38.2145,38.2145,57348.0
2022-12-12 10:50:00,39.3,39.37,39.29,39.33,39506.0,38.2145,38.2825,38.2048,38.2436,39506.0
2022-12-12 11:00:00,39.33,39.4,39.27,39.4,47634.0,38.2436,38.3117,38.1853,38.3117,47634.0
2022-12-12 11:10:00,39.39,39.39,39.31,39.34,31886.0,38.302,38.302,38.2242,38.2534,31886.0
2022-12-12 11:20:00,39.34,39.38,39.32,39.32,47742.0,38.2534,38.2923,38.2339,38.2339,47742.0
2022-12-12 11:30:00,39.32,39.33,39.3,39.32,32994.0,38.2339,38.2436,38.2145,38.2339,32994.0
2022-12-12 11:40:00,39.31,39.39,39.3,39.36,41248.0,38.2242,38.302,38.2145,38.2728,41248.0
2022-12-12 11:50:00,39.35,39.38,39.34,39.36,32766.0,38.2631,38.2923,38.2534,38.2728,32766.0
2022-12-12 12:00:00,39.36,39.41,39.35,39.37,25290.0,38.2728,38.3214,38.2631,38.2825,25290.0
2022-12-12 12:10:00,39.37,39.43,39.35,39.4,50588.0,38.2825,38.3409,38.2631,38.3117,50588.0
2022-12-12 12:20:00,39.4,39.41,39.37,39.4,38900.0,38.3117,38.3214,38.2825,38.3117,38900.0
2022-12-12 12:30:00,39.38,39.45,39.37,39.43,32252.0,38.2923,38.3603,38.2825,38.3409,32252.0
2022-12-12 12:40:00,39.43,39.49,39.43,39.45,38172.0,38.3409,38.3992,38.3409,38.3603,38172.0
2022-12-12 12:50:00,39.45,39.5,39.43,39.49,29576.0,38.3603,38.4089,38.3409,38.3992,29576.0
2022-12-12 13:00:00,39.49,39.52,39.45,39.48,38904.0,38.3992,38.4284,38.3603,38.3895,38904.0
2022-12-12 13:10:00,39.48,39.51,39.43,39.49,23146.0,38.3895,38.4187,38.3409,38.3992,23146.0
2022-12-12 13:20:00,39.49,39.51,39.47,39.49,26894.0,38.3992,38.4187,38.3798,38.3992,26894.0
2022-12-12 13:30:00,39.48,39.55,39.48,39.54,60558.0,38.3895,38.4576,38.3895,38.4478,60558.0
2022-12-12 13:40:00,39.54,39.59,39.52,39.58,38696.0,38.4478,38.4965,38.4284,38.4867,38696.0
2022-12-12 13:50:00,39.58,39.62,39.57,39.6,75930.0,38.4867,38.5256,38.477,38.5062,75930.0
2022-12-12 14:00:00,39.6,39.68,39.6,39.67,179326.0,38.5062,38.584,38.5062,38.5743,179326.0
2022-12-12 14:10:00,39.69,39.72,39.63,39.66,248738.0,38.5937,38.6229,38.5354,38.5645,248738.0
2022-12-12 14:20:00,39.65,39.74,39.64,39.71,32638.0,38.5548,38.6423,38.5451,38.6131,32638.0
2022-12-12 14:30:00,39.7,39.73,39.67,39.73,25102.0,38.6034,38.6326,38.5743,38.6326,25102.0
2022-12-12 14:40:00,39.73,39.76,39.7,39.7,25230.0,38.6326,38.6618,38.6034,38.6034,25230.0
2022-12-12 14:50:00,39.71,39.81,39.7,39.78,27486.0,38.6131,38.7104,38.6034,38.6812,27486.0
2022-12-12 15:00:00,39.78,39.88,39.78,39.88,26022.0,38.6812,38.7785,38.6812,38.7785,26022.0
2022-12-12 15:10:00,39.89,39.97,39.88,39.95,55256.0,38.7882,38.866,38.7785,38.8465,55256.0
2022-12-12 15:20:00,39.95,39.99,39.91,39.97,173390.0,38.8465,38.8854,38.8076,38.866,173390.0
2022-12-12 15:30:00,39.97,40.06,39.97,40.05,154520.0,38.866,38.9535,38.866,38.9438,154520.0
2022-12-12 15:40:00,40.05,40.05,39.96,39.97,71010.0,38.9438,38.9438,38.8562,38.866,71010.0
2022-12-12 15:50:00,39.96,40.1,39.88,40.08,418916.0,38.8562,38.9924,38.7785,38.9729,418916.0
2022-12-13 09:30:00,41.0,41.33,40.89,40.94,299112.0,39.8675,40.1884,39.7606,39.8092,299112.0
2022-12-13 09:40:00,40.97,41.33,40.91,41.24,93068.0,39.8383,40.1884,39.78,40.1009,93068.0
2022-12-13 09:50:00,41.21,41.36,41.21,41.27,52098.0,40.0717,40.2176,40.0717,40.1301,52098.0
2022-12-13 10:00:00,41.32,41.37,41.17,41.27,74808.0,40.1787,40.2273,40.0328,40.1301,74808.0
2022-12-13 10:10:00,41.29,41.34,41.1,41.18,110270.0,40.1495,40.1981,39.9648,40.0425,110270.0
2022-12-13 10:20:00,41.21,41.23,41.01,41.1,105924.0,40.0717,40.0912,39.8772,39.9648,105924.0
2022-12-13 10:30:00,41.1,41.22,40.88,40.88,54210.0,39.9648,40.0814,39.7508,39.7508,54210.0
2022-12-13 10:40:00,40.87,41.02,40.79,40.81,45984.0,39.7411,39.887,39.6633,39.6828,45984.0
2022-12-13 10:50:00,40.8,40.89,40.77,40.85,111634.0,39.673,39.7606,39.6439,39.7217,111634.0
2022-12-13 11:00:00,40.85,40.93,40.81,40.88,65678.0,39.7217,39.7995,39.6828,39.7508,65678.0
2022-12-13 11:10:00,40.9,40.99,40.9,40.93,76436.0,39.7703,39.8578,39.7703,39.7995,76436.0
2022-12-13 11:20:00,40.93,40.96,40.84,40.91,42536.0,39.7995,39.8286,39.7119,39.78,42536.0
2022-12-13 11:30:00,40.92,41.05,40.92,41.01,33474.0,39.7897,39.9161,39.7897,39.8772,33474.0
2022-12-13 11:40:00,41.01,41.05,40.79,40.8,48712.0,39.8772,39.9161,39.6633,39.673,48712.0
2022-12-13 11:50:00,40.81,40.83,40.74,40.82,41594.0,39.6828,39.7022,39.6147,39.6925,41594.0
2022-12-13 12:00:00,40.82,40.85,40.76,40.77,22544.0,39.6925,39.7217,39.6341,39.6439,22544.0
2022-12-13 12:10:00,40.74,40.74,40.45,40.45,72788.0,39.6147,39.6147,39.3327,39.3327,72788.0
2022-12-13 12:20:00,40.48,40.58,40.45,40.48,37950.0,39.3619,39.4591,39.3327,39.3619,37950.0
2022-12-13 12:30:00,40.48,40.52,40.42,40.49,40304.0,39.3619,39.4008,39.3035,39.3716,40304.0
2022-12-13 12:40:00,40.5,40.52,40.38,40.39,34084.0,39.3813,39.4008,39.2646,39.2744,34084.0
2022-12-13 12:50:00,40.41,40.52,40.38,40.51,40416.0,39.2938,39.4008,39.2646,39.3911,40416.0
2022-12-13 13:00:00,40.52,40.6,40.5,40.51,61306.0,39.4008,39.4786,39.3813,39.3911,61306.0
2022-12-13 13:10:00,40.52,40.69,40.52,40.68,25796.0,39.4008,39.5661,39.4008,39.5564,25796.0
2022-12-13 13:20:00,40.66,40.76,40.65,40.73,19698.0,39.5369,39.6341,39.5272,39.605,19698.0
2022-12-13 13:30:00,40.74,40.8,40.71,40.73,23354.0,39.6147,39.673,39.5855,39.605,23354.0
2022-12-13 13:40:00,40.72,40.77,40.68,40.7,20976.0,39.5953,39.6439,39.5564,39.5758,20976.0
2022-12-13 13:50:00,40.68,40.73,40.61,40.73,31344.0,39.5564,39.605,39.4883,39.605,31344.0
2022-12-13 14:00:00,40.73,40.79,40.66,40.7,39198.0,39.605,39.6633,39.5369,39.5758,39198.0
2022-12-13 14:10:00,40.67,40.73,40.66,40.7,33026.0,39.5466,39.605,39.5369,39.5758,33026.0
2022-12-13 14:20:00,40.69,40.74,40.65,40.73,29738.0,39.5661,39.6147,39.5272,39.605,29738.0
2022-12-13 14:30:00,40.74,40.83,40.71,40.82,53452.0,39.6147,39.7022,39.5855,39.6925,53452.0
2022-12-13 14:40:00,40.82,40.91,40.8,40.88,28396.0,39.6925,39.78,39.673,39.7508,28396.0
2022-12-13 14:50:00,40.88,40.88,40.74,40.79,80684.0,39.7508,39.7508,39.6147,39.6633,80684.0
2022-12-13 15:00:00,40.78,40.78,40.62,40.67,72118.0,39.6536,39.6536,39.498,39.5466,72118.0
2022-12-13 15:10:00,40.67,40.7,40.6,40.69,150748.0,39.5466,39.5758,39.4786,39.5661,150748.0
2022-12-13 15:20:00,40.68,40.76,40.67,40.76,76712.0,39.5564,39.6341,39.5466,39.6341,76712.0
2022-12-13 15:30:00,40.77,40.87,40.76,40.78,96416.0,39.6439,39.7411,39.6341,39.6536,96416.0
2022-12-13 15:40:00,40.78,40.93,40.76,40.88,182218.0,39.6536,39.7995,39.6341,39.7508,182218.0
2022-12-13 15:50:00,40.88,41.07,40.88,40.99,825646.0,39.7508,39.9356,39.7508,39.8578,825646.0
2022-12-14 09:30:00,40.96,41.15,40.88,41.14,90648.0,39.8286,40.0134,39.7508,40.0037,90648.0
2022-12-14 09:40:00,41.12,41.23,41.05,41.23,47638.0,39.9842,40.0912,39.9161,40.0912,47638.0
2022-12-14 09:50:00,41.25,41.38,41.25,41.38,80144.0,40.1106,40.237,40.1106,40.237,80144.0
2022-12-14 10:00:00,41.38,41.43,41.33,41.42,32642.0,40.237,40.2856,40.1884,40.2759,32642.0
2022-12-14 10:10:00,41.42,41.43,41.34,41.38,51522.0,40.2759,40.2856,40.1981,40.237,51522.0
2022-12-14 10:20:00,41.37,41.39,41.29,41.31,35146.0,40.2273,40.2467,40.1495,40.169,35146.0
2022-12-14 10:30:00,41.29,41.34,41.27,41.29,63318.0,40.1495,40.1981,40.1301,40.1495,63318.0
2022-12-14 10:40:00,41.28,41.41,41.27,41.41,49940.0,40.1398,40.2662,40.1301,40.2662,49940.0
2022-12-14 10:50:00,41.42,41.43,41.32,41.34,28182.0,40.2759,40.2856,40.1787,40.1981,28182.0
2022-12-14 11:00:00,41.35,41.43,41.27,41.3,35824.0,40.2078,40.2856,40.1301,40.1592,35824.0
2022-12-14 11:10:00,41.29,41.34,41.24,41.28,38942.0,40.1495,40.1981,40.1009,40.1398,38942.0
2022-12-14 11:20:00,41.28,41.3,41.23,41.3,37790.0,40.1398,40.1592,40.0912,40.1592,37790.0
2022-12-14 11:30:00,41.29,41.34,41.27,41.31,79898.0,40.1495,40.1981,40.1301,40.169,79898.0
2022-12-14 11:40:00,41.31,41.36,41.31,41.31,24714.0,40.169,40.2176,40.169,40.169,24714.0
2022-12-14 11:50:00,41.31,41.35,41.26,41.27,34240.0,40.169,40.2078,40.1203,40.1301,34240.0
2022-12-14 12:00:00,41.27,41.29,41.24,41.27,28232.0,40.1301,40.1495,40.1009,40.1301,28232.0
2022-12-14 12:10:00,41.28,41.28,41.21,41.25,37162.0,40.1398,40.1398,40.0717,40.1106,37162.0
2022-12-14 12:20:00,41.25,41.26,41.17,41.18,42684.0,40.1106,40.1203,40.0328,40.0425,42684.0
2022-12-14 12:30:00,41.17,41.19,41.13,41.19,24114.0,40.0328,40.0523,39.9939,40.0523,24114.0
2022-12-14 12:40:00,41.16,41.19,41.12,41.16,25884.0,40.0231,40.0523,39.9842,40.0231,25884.0
2022-12-14 12:50:00,41.16,41.18,41.13,41.16,24584.0,40.0231,40.0425,39.9939,40.0231,24584.0
2022-12-14 13:00:00,41.16,41.22,41.15,41.21,29802.0,40.0231,40.0814,40.0134,40.0717,29802.0
2022-12-14 13:10:00,41.22,41.26,41.19,41.21,25370.0,40.0814,40.1203,40.0523,40.0717,25370.0
2022-12-14 13:20:00,41.21,41.27,41.21,41.24,35084.0,40.0717,40.1301,40.0717,40.1009,35084.0
2022-12-14 13:30:00,41.24,41.32,41.24,41.32,31180.0,40.1009,40.1787,40.1009,40.1787,31180.0
2022-12-14 13:40:00,41.32,41.33,41.27,41.28,29126.0,40.1787,40.1884,40.1301,40.1398,29126.0
2022-12-14 13:50:00,41.27,41.38,41.25,41.33,60208.0,40.1301,40.237,40.1106,40.1884,60208.0
2022-12-14 14:00:00,41.3,41.32,40.57,40.63,122244.0,40.1592,40.1787,39.4494,39.5077,122244.0
2022-12-14 14:10:00,40.64,40.78,40.6,40.72,76204.0,39.5175,39.6536,39.4786,39.5953,76204.0
2022-12-14 14:20:00,40.69,40.74,40.65,40.72,106316.0,39.5661,39.6147,39.5272,39.5953,106316.0
2022-12-14 14:30:00,40.72,40.72,40.34,40.5,153140.0,39.5953,39.5953,39.2257,39.3813,153140.0
2022-12-14 14:40:00,40.5,40.71,40.44,40.62,120524.0,39.3813,39.5855,39.323,39.498,120524.0
2022-12-14 14:50:00,40.59,40.68,40.51,40.6,71450.0,39.4688,39.5564,39.3911,39.4786,71450.0
2022-12-14 15:00:00,40.58,40.85,40.54,40.75,64578.0,39.4591,39.7217,39.4202,39.6244,64578.0
2022-12-14 15:10:00,40.75,41.06,40.67,40.74,60356.0,39.6244,39.9259,39.5466,39.6147,60356.0
2022-12-14 15:20:00,40.76,40.8,40.48,40.48,91906.0,39.6341,39.673,39.3619,39.3619,91906.0
2022-12-14 15:30:00,40.47,40.62,40.43,40.6,124838.0,39.3522,39.498,39.3133,39.4786,124838.0
2022-12-14 15:40:00,40.59,40.76,40.56,40.75,328744.0,39.4688,39.6341,39.4397,39.6244,328744.0
2022-12-14 15:50:00,40.74,40.96,40.74,40.85,786126.0,39.6147,39.8286,39.6147,39.7217,786126.0
2022-12-15 09:30:00,40.24,40.3,39.98,40.05,83646.0,39.1285,39.1869,38.8757,38.9438,83646.0
2022-12-15 09:40:00,40.04,40.1,39.93,39.97,44098.0,38.934,38.9924,38.8271,38.866,44098.0
2022-12-15 09:50:00,39.96,40.01,39.6,39.66,67496.0,38.8562,38.9049,38.5062,38.5645,67496.0
2022-12-15 10:00:00,39.69,39.7,39.48,39.52,43608.0,38.5937,38.6034,38.3895,38.4284,43608.0
2022-12-15 10:10:00,39.5,39.67,39.5,39.67,68894.0,38.4089,38.5743,38.4089,38.5743,68894.0
2022-12-15 10:20:00,39.67,39.69,39.52,39.56,243966.0,38.5743,38.5937,38.4284,38.4673,243966.0
2022-12-15 10:30:00,39.52,39.7,39.46,39.68,117350.0,38.4284,38.6034,38.3701,38.584,117350.0
2022-12-15 10:40:00,39.69,39.7,39.6,39.62,40048.0,38.5937,38.6034,38.5062,38.5256,40048.0
2022-12-15 10:50:00,39.6,39.67,39.59,39.63,31820.0,38.5062,38.5743,38.4965,38.5354,31820.0
2022-12-15 11:00:00,39.63,39.68,39.58,39.61,34248.0,38.5354,38.584,38.4867,38.5159,34248.0
2022-12-15 11:10:00,39.61,39.61,39.41,39.5,35486.0,38.5159,38.5159,38.3214,38.4089,35486.0
2022-12-15 11:20:00,39.5,39.51,39.43,39.47,20668.0,38.4089,38.4187,38.3409,38.3798,20668.0
2022-12-15 11:30:00,39.46,39.46,39.38,39.43,21082.0,38.3701,38.3701,38.2923,38.3409,21082.0
2022-12-15 11:40:00,39.42,39.42,39.26,39.26,37070.0,38.3312,38.3312,38.1756,38.1756,37070.0
2022-12-15 11:50:00,39.26,39.35,39.24,39.3,39592.0,38.1756,38.2631,38.1561,38.2145,39592.0
2022-12-15 12:00:00,39.31,39.41,39.31,39.39,46706.0,38.2242,38.3214,38.2242,38.302,46706.0
2022-12-15 12:10:00,39.39,39.4,39.33,39.38,24816.0,38.302,38.3117,38.2436,38.2923,24816.0
2022-12-15 12:20:00,39.38,39.38,39.29,39.33,23998.0,38.2923,38.2923,38.2048,38.2436,23998.0
2022-12-15 12:30:00,39.33,39.41,39.33,39.34,22150.0,38.2436,38.3214,38.2436,38.2534,22150.0
2022-12-15 12:40:00,39.32,39.34,39.24,39.26,16732.0,38.2339,38.2534,38.1561,38.1756,16732.0
2022-12-15 12:50:00,39.26,39.27,39.17,39.21,27130.0,38.1756,38.1853,38.0881,38.127,27130.0
2022-12-15 13:00:00,39.18,39.2,39.09,39.09,22320.0,38.0978,38.1172,38.0103,38.0103,22320.0
2022-12-15 13:10:00,39.1,39.13,39.02,39.02,26830.0,38.02,38.0492,37.9422,37.9422,26830.0
2022-12-15 13:20:00,39.02,39.13,39.02,39.12,18588.0,37.9422,38.0492,37.9422,38.0394,18588.0
2022-12-15 13:30:00,39.11,39.14,39.04,39.13,32956.0,38.0297,38.0589,37.9617,38.0492,32956.0
2022-12-15 13:40:00,39.14,39.17,39.1,39.12,23342.0,38.0589,38.0881,38.02,38.0394,23342.0
2022-12-15 13:50:00,39.12,39.21,39.1,39.21,24272.0,38.0394,38.127,38.02,38.127,24272.0
2022-12-15 14:00:00,39.2,39.21,39.12,39.12,23126.0,38.1172,38.127,38.0394,38.0394,23126.0
2022-12-15 14:10:00,39.11,39.17,39.09,39.16,27966.0,38.0297,38.0881,38.0103,38.0783,27966.0
2022-12-15 14:20:00,39.16,39.19,39.13,39.16,25088.0,38.0783,38.1075,38.0492,38.0783,25088.0
2022-12-15 14:30:00,39.17,39.31,39.16,39.3,30612.0,38.0881,38.2242,38.0783,38.2145,30612.0
2022-12-15 14:40:00,39.3,39.37,39.29,39.31,33322.0,38.2145,38.2825,38.2048,38.2242,33322.0
2022-12-15 14:50:00,39.32,39.42,39.29,39.41,35384.0,38.2339,38.3312,38.2048,38.3214,35384.0
2022-12-15 15:00:00,39.43,39.46,39.38,39.43,30610.0,38.3409,38.3701,38.2923,38.3409,30610.0
2022-12-15 15:10:00,39.43,39.43,39.29,39.29,39506.0,38.3409,38.3409,38.2048,38.2048,39506.0
2022-12-15 15:20:00,39.28,39.38,39.28,39.37,48236.0,38.195,38.2923,38.195,38.2825,48236.0
2022-12-15 15:30:00,39.37,39.4,39.24,39.27,67186.0,38.2825,38.3117,38.1561,38.1853,67186.0
2022-12-15 15:40:00,39.27,39.27,39.1,39.11,113014.0,38.1853,38.1853,38.02,38.0297,113014.0
2022-12-15 15:50:00,39.13,39.17,39.02,39.09,517598.0,38.0492,38.0881,37.9422,38.0103,517598.0
2022-12-16 09:30:00,38.73,38.88,38.6,38.69,813558.0,37.6602,37.8061,37.5338,37.6213,813558.0
2022-12-16 09:40:00,38.69,38.97,38.63,38.95,40426.0,37.6213,37.8936,37.563,37.8741,40426.0
2022-12-16 09:50:00,38.96,38.99,38.87,38.98,23594.0,37.8839,37.913,37.7964,37.9033,23594.0
2022-12-16 10:00:00,38.95,38.97,38.74,38.74,24524.0,37.8741,37.8936,37.6699,37.6699,24524.0
2022-12-16 10:10:00,38.75,38.75,38.65,38.72,17890.0,37.6797,37.6797,37.5824,37.6505,17890.0
2022-12-16 10:20:00,38.74,38.77,38.59,38.59,25854.0,37.6699,37.6991,37.5241,37.5241,25854.0
2022-12-16 10:30:00,38.56,38.61,38.45,38.6,34634.0,37.4949,37.5435,37.388,37.5338,34634.0
2022-12-16 10:40:00,38.58,38.67,38.56,38.59,23270.0,37.5144,37.6019,37.4949,37.5241,23270.0
2022-12-16 10:50:00,38.58,38.69,38.58,38.69,25060.0,37.5144,37.6213,37.5144,37.6213,25060.0
2022-12-16 11:00:00,38.71,38.74,38.63,38.65,20516.0,37.6408,37.6699,37.563,37.5824,20516.0
2022-12-16 11:10:00,38.67,38.8,38.6,38.73,21878.0,37.6019,37.7283,37.5338,37.6602,21878.0
2022-12-16 11:20:00,38.74,38.74,38.63,38.66,21210.0,37.6699,37.6699,37.563,37.5922,21210.0
2022-12-16 11:30:00,38.67,38.74,38.66,38.7,45530.0,37.6019,37.6699,37.5922,37.631,45530.0
2022-12-16 11:40:00,38.69,38.71,38.5,38.51,27440.0,37.6213,37.6408,37.4366,37.4463,27440.0
2022-12-16 11:50:00,38.5,38.55,38.49,38.52,22536.0,37.4366,37.4852,37.4268,37.456,22536.0
2022-12-16 12:00:00,38.53,38.62,38.52,38.58,31364.0,37.4657,37.5533,37.456,37.5144,31364.0
2022-12-16 12:10:00,38.58,38.59,38.5,38.58,56974.0,37.5144,37.5241,37.4366,37.5144,56974.0
2022-12-16 12:20:00,38.6,38.65,38.54,38.63,76820.0,37.5338,37.5824,37.4755,37.563,76820.0
2022-12-16 12:30:00,38.63,38.67,38.61,38.65,47464.0,37.563,37.6019,37.5435,37.5824,47464.0
2022-12-16 12:40:00,38.65,38.65,38.55,38.6,64166.0,37.5824,37.5824,37.4852,37.5338,64166.0
2022-12-16 12:50:00,38.6,38.6,38.51,38.52,54884.0,37.5338,37.5338,37.4463,37.456,54884.0
2022-12-16 13:00:00,38.52,38.54,38.45,38.53,45360.0,37.456,37.4755,37.388,37.4657,45360.0
2022-12-16 13:10:00,38.54,38.55,38.48,38.5,55132.0,37.4755,37.4852,37.4171,37.4366,55132.0
2022-12-16 13:20:00,38.49,38.51,38.45,38.49,48720.0,37.4268,37.4463,37.388,37.4268,48720.0
2022-12-16 13:30:00,38.49,38.6,38.47,38.56,43720.0,37.4268,37.5338,37.4074,37.4949,43720.0
2022-12-16 13:40:00,38.56,38.62,38.54,38.61,81882.0,37.4949,37.5533,37.4755,37.5435,81882.0
2022-12-16 13:50:00,38.6,38.65,38.57,38.64,38908.0,37.5338,37.5824,37.5046,37.5727,38908.0
2022-12-16 14:00:00,38.63,38.68,38.6,38.62,47652.0,37.563,37.6116,37.5338,37.5533,47652.0
2022-12-16 14:10:00,38.62,38.74,38.61,38.71,56674.0,37.5533,37.6699,37.5435,37.6408,56674.0
2022-12-16 14:20:00,38.69,38.69,38.6,38.65,68914.0,37.6213,37.6213,37.5338,37.5824,68914.0
2022-12-16 14:30:00,38.65,38.7,38.6,38.63,168708.0,37.5824,37.631,37.5338,37.563,168708.0
2022-12-16 14:40:00,38.63,38.7,38.6,38.7,77780.0,37.563,37.631,37.5338,37.631,77780.0
2022-12-16 14:50:00,38.7,38.83,38.7,38.79,40980.0,37.631,37.7575,37.631,37.7186,40980.0
2022-12-16 15:00:00,38.79,38.82,38.75,38.77,26898.0,37.7186,37.7477,37.6797,37.6991,26898.0
2022-12-16 15:10:00,38.76,38.95,38.76,38.85,60154.0,37.6894,37.8741,37.6894,37.7769,60154.0
2022-12-16 15:20:00,38.84,38.97,38.83,38.92,39568.0,37.7672,37.8936,37.7575,37.845,39568.0
2022-12-16 15:30:00,38.93,39.05,38.93,39.02,193320.0,37.8547,37.9714,37.8547,37.9422,193320.0
2022-12-16 15:40:00,39.02,39.04,38.9,38.92,160532.0,37.9422,37.9617,37.8255,37.845,160532.0
2022-12-16 15:50:00,38.92,38.96,38.82,38.82,415916.0,37.845,37.8839,37.7477,37.7477,415916.0
2022-12-19 09:30:00,38.69,38.82,38.55,38.7,71634.0,37.7253,37.8521,37.5888,37.7351,71634.0
2022-12-19 09:40:00,38.69,38.69,38.37,38.41,39042.0,37.7253,37.7253,37.4133,37.4523,39042.0
2022-12-19 09:50:00,38.41,38.45,38.35,38.45,29292.0,37.4523,37.4913,37.3938,37.4913,29292.0
2022-12-19 10:00:00,38.44,38.47,38.34,38.38,34934.0,37.4816,37.5108,37.3841,37.4231,34934.0
2022-12-19 10:10:00,38.4,38.43,38.35,38.37,27408.0,37.4426,37.4718,37.3938,37.4133,27408.0
2022-12-19 10:20:00,38.38,38.45,38.36,38.38,60186.0,37.4231,37.4913,37.4036,37.4231,60186.0
2022-12-19 10:30:00,38.38,38.38,38.27,38.29,55078.0,37.4231,37.4231,37.3158,37.3353,55078.0
2022-12-19 10:40:00,38.29,38.32,38.25,38.29,42548.0,37.3353,37.3646,37.2963,37.3353,42548.0
2022-12-19 10:50:00,38.28,38.28,38.13,38.14,29214.0,37.3256,37.3256,37.1793,37.1891,29214.0
2022-12-19 11:00:00,38.13,38.2,38.11,38.2,91570.0,37.1793,37.2476,37.1598,37.2476,91570.0
2022-12-19 11:10:00,38.2,38.2,38.1,38.15,36268.0,37.2476,37.2476,37.1501,37.1988,36268.0
2022-12-19 11:20:00,38.15,38.17,38.01,38.04,54134.0,37.1988,37.2183,37.0623,37.0916,54134.0
2022-12-19 11:30:00,38.02,38.04,37.97,37.99,71488.0,37.0721,37.0916,37.0233,37.0428,71488.0
2022-12-19 11:40:00,37.99,38.1,37.94,38.1,48688.0,37.0428,37.1501,36.994,37.1501,48688.0
2022-12-19 11:50:00,38.11,38.11,38.06,38.08,25480.0,37.1598,37.1598,37.1111,37.1306,25480.0
2022-12-19 12:00:00,38.08,38.18,38.07,38.17,23328.0,37.1306,37.2281,37.1208,37.2183,23328.0
2022-12-19 12:10:00,38.17,38.26,38.15,38.24,29006.0,37.2183,37.3061,37.1988,37.2866,29006.0
2022-12-19 12:20:00,38.26,38.26,38.17,38.17,35576.0,37.3061,37.3061,37.2183,37.2183,35576.0
2022-12-19 12:30:00,38.17,38.19,38.07,38.18,60142.0,37.2183,37.2378,37.1208,37.2281,60142.0
2022-12-19 12:40:00,38.18,38.22,38.15,38.2,16042.0,37.2281,37.2671,37.1988,37.2476,16042.0
2022-12-19 12:50:00,38.19,38.24,38.19,38.2,19126.0,37.2378,37.2866,37.2378,37.2476,19126.0
2022-12-19 13:00:00,38.2,38.22,38.12,38.15,42526.0,37.2476,37.2671,37.1696,37.1988,42526.0
2022-12-19 13:10:00,38.15,38.15,38.12,38.13,11802.0,37.1988,37.1988,37.1696,37.1793,11802.0
2022-12-19 13:20:00,38.14,38.18,38.08,38.08,22340.0,37.1891,37.2281,37.1306,37.1306,22340.0
2022-12-19 13:30:00,38.08,38.09,38.01,38.04,19078.0,37.1306,37.1403,37.0623,37.0916,19078.0
2022-12-19 13:40:00,38.05,38.08,38.02,38.06,48422.0,37.1013,37.1306,37.0721,37.1111,48422.0
2022-12-19 13:50:00,38.06,38.08,38.01,38.01,26646.0,37.1111,37.1306,37.0623,37.0623,26646.0
2022-12-19 14:00:00,38.01,38.01,37.85,37.95,43448.0,37.0623,37.0623,36.9063,37.0038,43448.0
2022-12-19 14:10:00,37.95,37.98,37.92,37.93,30098.0,37.0038,37.033,36.9745,36.9843,30098.0
2022-12-19 14:20:00,37.91,37.97,37.88,37.89,22466.0,36.9648,37.0233,36.9355,36.9453,22466.0
2022-12-19 14:30:00,37.9,37.95,37.88,37.94,38262.0,36.955,37.0038,36.9355,36.994,38262.0
2022-12-19 14:40:00,37.93,37.96,37.88,37.88,30632.0,36.9843,37.0135,36.9355,36.9355,30632.0
2022-12-19 14:50:00,37.89,37.89,37.8,37.86,33692.0,36.9453,36.9453,36.8575,36.916,33692.0
2022-12-19 15:00:00,37.85,37.85,37.78,37.83,31628.0,36.9063,36.9063,36.838,36.8868,31628.0
2022-12-19 15:10:00,37.82,37.86,37.8,37.86,37454.0,36.877,36.916,36.8575,36.916,37454.0
2022-12-19 15:20:00,37.87,37.91,37.84,37.87,52360.0,36.9258,36.9648,36.8965,36.9258,52360.0
2022-12-19 15:30:00,37.87,37.93,37.86,37.88,58538.0,36.9258,36.9843,36.916,36.9355,58538.0
2022-12-19 15:40:00,37.88,37.91,37.84,37.85,109886.0,36.9355,36.9648,36.8965,36.9063,109886.0
2022-12-19 15:50:00,37.85,38.02,37.85,37.98,375426.0,36.9063,37.0721,36.9063,37.033,375426.0
2022-12-20 09:30:00,37.97,38.15,37.87,38.14,129452.0,37.0233,37.1988,36.9258,37.1891,129452.0
2022-12-20 09:40:00,38.16,38.21,37.99,38.01,47920.0,37.2086,37.2573,37.0428,37.0623,47920.0
2022-12-20 09:50:00,37.99,38.05,37.9,38.02,66846.0,37.0428,37.1013,36.955,37.0721,66846.0
2022-12-20 10:00:00,38.03,38.09,37.99,38.01,47150.0,37.0818,37.1403,37.0428,37.0623,47150.0
2022-12-20 10:10:00,38.01,38.08,37.95,38.02,37552.0,37.0623,37.1306,37.0038,37.0721,37552.0
2022-12-20 10:20:00,38.02,38.18,38.02,38.18,30786.0,37.0721,37.2281,37.0721,37.2281,30786.0
2022-12-20 10:30:00,38.19,38.22,38.17,38.17,42206.0,37.2378,37.2671,37.2183,37.2183,42206.0
2022-12-20 10:40:00,38.18,38.2,38.12,38.2,37654.0,37.2281,37.2476,37.1696,37.2476,37654.0
2022-12-20 10:50:00,38.18,38.32,38.17,38.28,58126.0,37.2281,37.3646,37.2183,37.3256,58126.0
2022-12-20 11:00:00,38.27,38.27,38.15,38.15,49608.0,37.3158,37.3158,37.1988,37.1988,49608.0
2022-12-20 11:10:00,38.15,38.17,37.99,38.08,66812.0,37.1988,37.2183,37.0428,37.1306,66812.0
2022-12-20 11:20:00,38.08,38.08,37.92,37.96,67224.0,37.1306,37.1306,36.9745,37.0135,67224.0
2022-12-20 11:30:00,37.95,38.02,37.95,37.98,49270.0,37.0038,37.0721,37.0038,37.033,49270.0
2022-12-20 11:40:00,37.98,38.05,37.96,38.05,20810.0,37.033,37.1013,37.0135,37.1013,20810.0
2022-12-20 11:50:00,38.05,38.1,38.02,38.1,46110.0,37.1013,37.1501,37.0721,37.1501,46110.0
2022-12-20 12:00:00,38.1,38.18,38.1,38.15,22534.0,37.1501,37.2281,37.1501,37.1988,22534.0
2022-12-20 12:10:00,38.15,38.16,38.06,38.08,25570.0,37.1988,37.2086,37.1111,37.1306,25570.0
2022-12-20 12:20:00,38.07,38.15,38.07,38.1,24164.0,37.1208,37.1988,37.1208,37.1501,24164.0
2022-12-20 12:30:00,38.09,38.09,38.0,38.02,30934.0,37.1403,37.1403,37.0525,37.0721,30934.0
2022-12-20 12:40:00,38.02,38.1,38.02,38.08,32698.0,37.0721,37.1501,37.0721,37.1306,32698.0
2022-12-20 12:50:00,38.08,38.17,38.07,38.15,29382.0,37.1306,37.2183,37.1208,37.1988,29382.0
2022-12-20 13:00:00,38.15,38.18,38.1,38.1,23044.0,37.1988,37.2281,37.1501,37.1501,23044.0
2022-12-20 13:10:00,38.1,38.14,38.07,38.14,30052.0,37.1501,37.1891,37.1208,37.1891,30052.0
2022-12-20 13:20:00,38.14,38.19,38.11,38.16,28662.0,37.1891,37.2378,37.1598,37.2086,28662.0
2022-12-20 13:30:00,38.16,38.23,38.16,38.23,27596.0,37.2086,37.2768,37.2086,37.2768,27596.0
2022-12-20 13:40:00,38.23,38.24,38.18,38.19,24894.0,37.2768,37.2866,37.2281,37.2378,24894.0
2022-12-20 13:50:00,38.19,38.19,38.07,38.08,122242.0,37.2378,37.2378,37.1208,37.1306,122242.0
2022-12-20 14:00:00,38.08,38.18,38.06,38.17,88658.0,37.1306,37.2281,37.1111,37.2183,88658.0
2022-12-20 14:10:00,38.17,38.19,38.1,38.1,32166.0,37.2183,37.2378,37.1501,37.1501,32166.0
2022-12-20 14:20:00,38.12,38.15,38.1,38.13,32220.0,37.1696,37.1988,37.1501,37.1793,32220.0
2022-12-20 14:30:00,38.13,38.14,38.08,38.09,42916.0,37.1793,37.1891,37.1306,37.1403,42916.0
2022-12-20 14:40:00,38.09,38.1,38.03,38.06,40272.0,37.1403,37.1501,37.0818,37.1111,40272.0
2022-12-20 14:50:00,38.06,38.11,38.05,38.1,31996.0,37.1111,37.1598,37.1013,37.1501,31996.0
2022-12-20 15:00:00,38.1,38.1,38.03,38.07,33632.0,37.1501,37.1501,37.0818,37.1208,33632.0
2022-12-20 15:10:00,38.07,38.13,38.06,38.09,35826.0,37.1208,37.1793,37.1111,37.1403,35826.0
2022-12-20 15:20:00,38.09,38.17,38.08,38.16,39160.0,37.1403,37.2183,37.1306,37.2086,39160.0
2022-12-20 15:30:00,38.17,38.22,38.14,38.22,55960.0,37.2183,37.2671,37.1891,37.2671,55960.0
2022-12-20 15:40:00,38.23,38.23,38.16,38.18,83080.0,37.2768,37.2768,37.2086,37.2281,83080.0
2022-12-20 15:50:00,38.18,38.18,38.09,38.12,278760.0,37.2281,37.2281,37.1403,37.1696,278760.0
2022-12-21 09:30:00,38.38,38.46,38.24,38.29,81792.0,37.4231,37.5011,37.2866,37.3353,81792.0
2022-12-21 09:40:00,38.3,38.3,38.14,38.19,75008.0,37.3451,37.3451,37.1891,37.2378,75008.0
2022-12-21 09:50:00,38.2,38.24,38.1,38.14,63656.0,37.2476,37.2866,37.1501,37.1891,63656.0
2022-12-21 10:00:00,38.14,38.31,38.14,38.3,82072.0,37.1891,37.3548,37.1891,37.3451,82072.0
2022-12-21 10:10:00,38.3,38.32,38.27,38.32,24130.0,37.3451,37.3646,37.3158,37.3646,24130.0
2022-12-21 10:20:00,38.32,38.42,38.32,38.41,42028.0,37.3646,37.4621,37.3646,37.4523,42028.0
2022-12-21 10:30:00,38.41,38.46,38.37,38.45,44924.0,37.4523,37.5011,37.4133,37.4913,44924.0
2022-12-21 10:40:00,38.45,38.48,38.4,38.45,43638.0,37.4913,37.5206,37.4426,37.4913,43638.0
2022-12-21 10:50:00,38.46,38.49,38.44,38.47,51552.0,37.5011,37.5303,37.4816,37.5108,51552.0
2022-12-21 11:00:00,38.48,38.58,38.48,38.54,50544.0,37.5206,37.6181,37.5206,37.5791,50544.0
2022-12-21 11:10:00,38.54,38.58,38.52,38.52,25984.0,37.5791,37.6181,37.5596,37.5596,25984.0
2022-12-21 11:20:00,38.51,38.55,38.48,38.52,24292.0,37.5498,37.5888,37.5206,37.5596,24292.0
2022-12-21 11:30:00,38.52,38.58,38.52,38.52,30278.0,37.5596,37.6181,37.5596,37.5596,30278.0
2022-12-21 11:40:00,38.52,38.55,38.43,38.43,31334.0,37.5596,37.5888,37.4718,37.4718,31334.0
2022-12-21 11:50:00,38.42,38.46,38.4,38.42,65770.0,37.4621,37.5011,37.4426,37.4621,65770.0
2022-12-21 12:00:00,38.42,38.43,38.37,38.41,36452.0,37.4621,37.4718,37.4133,37.4523,36452.0
2022-12-21 12:10:00,38.41,38.47,38.41,38.46,23026.0,37.4523,37.5108,37.4523,37.5011,23026.0
2022-12-21 12:20:00,38.45,38.48,38.41,38.42,21232.0,37.4913,37.5206,37.4523,37.4621,21232.0
2022-12-21 12:30:00,38.43,38.47,38.42,38.46,16684.0,37.4718,37.5108,37.4621,37.5011,16684.0
2022-12-21 12:40:00,38.46,38.49,38.43,38.45,24794.0,37.5011,37.5303,37.4718,37.4913,24794.0
2022-12-21 12:50:00,38.44,38.49,38.43,38.48,15694.0,37.4816,37.5303,37.4718,37.5206,15694.0
2022-12-21 13:00:00,38.49,38.56,38.47,38.54,28712.0,37.5303,37.5986,37.5108,37.5791,28712.0
2022-12-21 13:10:00,38.54,38.55,38.5,38.52,17524.0,37.5791,37.5888,37.5401,37.5596,17524.0
2022-12-21 13:20:00,38.52,38.52,38.42,38.42,38150.0,37.5596,37.5596,37.4621,37.4621,38150.0
2022-12-21 13:30:00,38.41,38.47,38.41,38.46,32636.0,37.4523,37.5108,37.4523,37.5011,32636.0
2022-12-21 13:40:00,38.46,38.49,38.42,38.49,26928.0,37.5011,37.5303,37.4621,37.5303,26928.0
2022-12-21 13:50:00,38.49,38.54,38.49,38.52,13552.0,37.5303,37.5791,37.5303,37.5596,13552.0
2022-12-21 14:00:00,38.52,38.59,38.52,38.58,20910.0,37.5596,37.6278,37.5596,37.6181,20910.0
2022-12-21 14:10:00,38.57,38.6,38.55,38.55,47652.0,37.6083,37.6376,37.5888,37.5888,47652.0
2022-12-21 14:20:00,38.55,38.56,38.47,38.48,35734.0,37.5888,37.5986,37.5108,37.5206,35734.0
2022-12-21 14:30:00,38.48,38.53,38.45,38.52,31498.0,37.5206,37.5693,37.4913,37.5596,31498.0
2022-12-21 14:40:00,38.51,38.53,38.49,38.49,24262.0,37.5498,37.5693,37.5303,37.5303,24262.0
2022-12-21 14:50:00,38.48,38.48,38.41,38.45,29212.0,37.5206,37.5206,37.4523,37.4913,29212.0
2022-12-21 15:00:00,38.45,38.47,38.36,38.36,34216.0,37.4913,37.5108,37.4036,37.4036,34216.0
2022-12-21 15:10:00,38.37,38.44,38.37,38.4,49964.0,37.4133,37.4816,37.4133,37.4426,49964.0
2022-12-21 15:20:00,38.41,38.46,38.37,38.39,35782.0,37.4523,37.5011,37.4133,37.4328,35782.0
2022-12-21 15:30:00,38.4,38.44,38.38,38.44,41292.0,37.4426,37.4816,37.4231,37.4816,41292.0
2022-12-21 15:40:00,38.44,38.45,38.35,38.37,98150.0,37.4816,37.4913,37.3938,37.4133,98150.0
2022-12-21 15:50:00,38.36,38.4,38.24,38.39,420432.0,37.4036,37.4426,37.2866,37.4328,420432.0
2022-12-22 09:30:00,37.98,38.15,37.77,37.82,79712.0,37.033,37.1988,36.8283,36.877,79712.0
2022-12-22 09:40:00,37.77,37.8,37.66,37.78,49006.0,36.8283,36.8575,36.721,36.838,49006.0
2022-12-22 09:50:00,37.77,37.83,37.74,37.82,66124.0,36.8283,36.8868,36.799,36.877,66124.0
2022-12-22 10:00:00,37.84,37.84,37.65,37.68,41960.0,36.8965,36.8965,36.7113,36.7405,41960.0
2022-12-22 10:10:00,37.67,37.68,37.52,37.65,109384.0,36.7308,36.7405,36.5845,36.7113,109384.0
2022-12-22 10:20:00,37.64,37.7,37.62,37.67,32548.0,36.7015,36.76,36.682,36.7308,32548.0
2022-12-22 10:30:00,37.67,37.71,37.62,37.69,57736.0,36.7308,36.7698,36.682,36.7503,57736.0
2022-12-22 10:40:00,37.7,37.78,37.67,37.76,26036.0,36.76,36.838,36.7308,36.8185,26036.0
2022-12-22 10:50:00,37.77,37.8,37.71,37.74,27464.0,36.8283,36.8575,36.7698,36.799,27464.0
2022-12-22 11:00:00,37.73,37.76,37.69,37.71,36664.0,36.7893,36.8185,36.7503,36.7698,36664.0
2022-12-22 11:10:00,37.72,37.74,37.66,37.7,25366.0,36.7795,36.799,36.721,36.76,25366.0
2022-12-22 11:20:00,37.68,37.72,37.65,37.67,23128.0,36.7405,36.7795,36.7113,36.7308,23128.0
2022-12-22 11:30:00,37.68,37.73,37.65,37.65,33278.0,36.7405,36.7893,36.7113,36.7113,33278.0
2022-12-22 11:40:00,37.64,37.65,37.58,37.64,22374.0,36.7015,36.7113,36.643,36.7015,22374.0
2022-12-22 11:50:00,37.64,37.66,37.61,37.66,25314.0,36.7015,36.721,36.6723,36.721,25314.0
2022-12-22 12:00:00,37.65,37.7,37.65,37.69,16280.0,36.7113,36.76,36.7113,36.7503,16280.0
2022-12-22 12:10:00,37.69,37.71,37.63,37.65,19172.0,36.7503,36.7698,36.6918,36.7113,19172.0
2022-12-22 12:20:00,37.64,37.64,37.44,37.46,22934.0,36.7015,36.7015,36.5065,36.526,22934.0
2022-12-22 12:30:00,37.45,37.49,37.45,37.49,20360.0,36.5163,36.5553,36.5163,36.5553,20360.0
2022-12-22 12:40:00,37.5,37.5,37.44,37.49,25528.0,36.565,36.565,36.5065,36.5553,25528.0
2022-12-22 12:50:00,37.5,37.54,37.49,37.52,17962.0,36.565,36.604,36.5553,36.5845,17962.0
2022-12-22 13:00:00,37.52,37.52,37.39,37.43,67098.0,36.5845,36.5845,36.4578,36.4968,67098.0
2022-12-22 13:10:00,37.44,37.5,37.44,37.47,19450.0,36.5065,36.565,36.5065,36.5358,19450.0
2022-12-22 13:20:00,37.46,37.48,37.43,37.48,20646.0,36.526,36.5455,36.4968,36.5455,20646.0
2022-12-22 13:30:00,37.47,37.47,37.37,37.46,29862.0,36.5358,36.5358,36.4383,36.526,29862.0
2022-12-22 13:40:00,37.46,37.5,37.45,37.5,19364.0,36.526,36.565,36.5163,36.565,19364.0
2022-12-22 13:50:00,37.51,37.56,37.51,37.54,42140.0,36.5748,36.6235,36.5748,36.604,42140.0
2022-12-22 14:00:00,37.55,37.59,37.51,37.57,33530.0,36.6138,36.6528,36.5748,36.6333,33530.0
2022-12-22 14:10:00,37.57,37.71,37.57,37.66,38450.0,36.6333,36.7698,36.6333,36.721,38450.0
2022-12-22 14:20:00,37.66,37.73,37.62,37.73,42698.0,36.721,36.7893,36.682,36.7893,42698.0
2022-12-22 14:30:00,37.72,37.79,37.68,37.76,42914.0,36.7795,36.8478,36.7405,36.8185,42914.0
2022-12-22 14:40:00,37.76,37.8,37.71,37.8,43038.0,36.8185,36.8575,36.7698,36.8575,43038.0
2022-12-22 14:50:00,37.8,37.88,37.79,37.88,33726.0,36.8575,36.9355,36.8478,36.9355,33726.0
2022-12-22 15:00:00,37.89,37.92,37.83,37.9,41988.0,36.9453,36.9745,36.8868,36.955,41988.0
2022-12-22 15:10:00,37.88,37.94,37.83,37.94,34048.0,36.9355,36.994,36.8868,36.994,34048.0
2022-12-22 15:20:00,37.95,38.01,37.94,38.01,64608.0,37.0038,37.0623,36.994,37.0623,64608.0
2022-12-22 15:30:00,38.01,38.01,37.87,37.9,66454.0,37.0623,37.0623,36.9258,36.955,66454.0
2022-12-22 15:40:00,37.89,37.94,37.84,37.94,88132.0,36.9453,36.994,36.8965,36.994,88132.0
2022-12-22 15:50:00,37.93,38.05,37.93,38.03,401264.0,36.9843,37.1013,36.9843,37.0818,401264.0
2022-12-23 09:30:00,37.96,38.09,37.61,37.63,76860.0,37.0135,37.1403,36.6723,36.6918,76860.0
2022-12-23 09:40:00,37.62,37.76,37.62,37.66,44160.0,36.682,36.8185,36.682,36.721,44160.0
2022-12-23 09:50:00,37.67,37.74,37.59,37.62,31370.0,36.7308,36.799,36.6528,36.682,31370.0
2022-12-23 10:00:00,37.65,37.78,37.51,37.66,55062.0,36.7113,36.838,36.5748,36.721,55062.0
2022-12-23 10:10:00,37.67,37.85,37.62,37.84,12728.0,36.7308,36.9063,36.682,36.8965,12728.0
2022-12-23 10:20:00,37.83,37.84,37.77,37.8,17886.0,36.8868,36.8965,36.8283,36.8575,17886.0
2022-12-23 10:30:00,37.82,37.88,37.81,37.83,23098.0,36.877,36.9355,36.8673,36.8868,23098.0
2022-12-23 10:40:00,37.83,37.84,37.73,37.75,23396.0,36.8868,36.8965,36.7893,36.8088,23396.0
2022-12-23 10:50:00,37.74,37.76,37.69,37.71,19040.0,36.799,36.8185,36.7503,36.7698,19040.0
2022-12-23 11:00:00,37.71,37.74,37.63,37.67,15440.0,36.7698,36.799,36.6918,36.7308,15440.0
2022-12-23 11:10:00,37.69,37.74,37.69,37.7,21694.0,36.7503,36.799,36.7503,36.76,21694.0
2022-12-23 11:20:00,37.7,37.76,37.69,37.71,22878.0,36.76,36.8185,36.7503,36.7698,22878.0
2022-12-23 11:30:00,37.72,37.76,37.69,37.76,16590.0,36.7795,36.8185,36.7503,36.8185,16590.0
2022-12-23 11:40:00,37.76,37.8,37.72,37.74,15274.0,36.8185,36.8575,36.7795,36.799,15274.0
2022-12-23 11:50:00,37.74,37.77,37.73,37.76,23260.0,36.799,36.8283,36.7893,36.8185,23260.0
2022-12-23 12:00:00,37.77,37.86,37.74,37.76,44360.0,36.8283,36.916,36.799,36.8185,44360.0
2022-12-23 12:10:00,37.76,37.84,37.76,37.82,21056.0,36.8185,36.8965,36.8185,36.877,21056.0
2022-12-23 12:20:00,37.82,37.87,37.82,37.85,19058.0,36.877,36.9258,36.877,36.9063,19058.0
2022-12-23 12:30:00,37.85,37.89,37.84,37.85,14756.0,36.9063,36.9453,36.8965,36.9063,14756.0
2022-12-23 12:40:00,37.86,37.87,37.77,37.77,18412.0,36.916,36.9258,36.8283,36.8283,18412.0
2022-12-23 12:50:00,37.77,37.79,37.76,37.79,17954.0,36.8283,36.8478,36.8185,36.8478,17954.0
2022-12-23 13:00:00,37.78,37.82,37.77,37.81,15248.0,36.838,36.877,36.8283,36.8673,15248.0
2022-12-23 13:10:00,37.81,37.82,37.73,37.77,25500.0,36.8673,36.877,36.7893,36.8283,25500.0
2022-12-23 13:20:00,37.78,37.79,37.74,37.79,23842.0,36.838,36.8478,36.799,36.8478,23842.0
2022-12-23 13:30:00,37.79,37.84,37.77,37.79,21782.0,36.8478,36.8965,36.8283,36.8478,21782.0
2022-12-23 13:40:00,37.79,37.82,37.71,37.75,26970.0,36.8478,36.877,36.7698,36.8088,26970.0
2022-12-23 13:50:00,37.74,37.77,37.74,37.77,21044.0,36.799,36.8283,36.799,36.8283,21044.0
2022-12-23 14:00:00,37.77,37.8,37.74,37.77,20278.0,36.8283,36.8575,36.799,36.8283,20278.0
2022-12-23 14:10:00,37.77,37.88,37.77,37.87,32816.0,36.8283,36.9355,36.8283,36.9258,32816.0
2022-12-23 14:20:00,37.87,37.88,37.82,37.85,21056.0,36.9258,36.9355,36.877,36.9063,21056.0
2022-12-23 14:30:00,37.85,37.91,37.84,37.91,21112.0,36.9063,36.9648,36.8965,36.9648,21112.0
2022-12-23 14:40:00,37.91,37.91,37.87,37.88,54744.0,36.9648,36.9648,36.9258,36.9355,54744.0
2022-12-23 14:50:00,37.88,37.96,37.88,37.96,37742.0,36.9355,37.0135,36.9355,37.0135,37742.0
2022-12-23 15:00:00,37.96,38.02,37.89,37.89,39814.0,37.0135,37.0721,36.9453,36.9453,39814.0
2022-12-23 15:10:00,37.88,37.92,37.88,37.89,43408.0,36.9355,36.9745,36.9355,36.9453,43408.0
2022-12-23 15:20:00,37.9,37.9,37.8,37.83,39758.0,36.955,36.955,36.8575,36.8868,39758.0
2022-12-23 15:30:00,37.82,37.83,37.76,37.77,79880.0,36.877,36.8868,36.8185,36.8283,79880.0
2022-12-23 15:40:00,37.77,37.91,37.76,37.9,130408.0,36.8283,36.9648,36.8185,36.955,130408.0
2022-12-23 15:50:00,37.89,37.92,37.82,37.91,312574.0,36.9453,36.9745,36.877,36.9648,312574.0
2022-12-27 09:30:00,37.98,38.02,37.74,37.82,45712.0,37.033,37.0721,36.799,36.877,45712.0
2022-12-27 09:40:00,37.81,37.83,37.67,37.79,101252.0,36.8673,36.8868,36.7308,36.8478,101252.0
2022-12-27 09:50:00,37.79,37.85,37.74,37.81,27420.0,36.8478,36.9063,36.799,36.8673,27420.0
2022-12-27 10:00:00,37.8,37.89,37.76,37.89,28828.0,36.8575,36.9453,36.8185,36.9453,28828.0
2022-12-27 10:10:00,37.89,38.1,37.87,38.09,24698.0,36.9453,37.1501,36.9258,37.1403,24698.0
2022-12-27 10:20:00,38.14,38.16,38.04,38.05,17472.0,37.1891,37.2086,37.0916,37.1013,17472.0
2022-12-27 10:30:00,38.05,38.11,38.0,38.1,48200.0,37.1013,37.1598,37.0525,37.1501,48200.0
2022-12-27 10:40:00,38.12,38.2,38.12,38.16,21400.0,37.1696,37.2476,37.1696,37.2086,21400.0
2022-12-27 10:50:00,38.13,38.15,38.05,38.05,13762.0,37.1793,37.1988,37.1013,37.1013,13762.0
2022-12-27 11:00:00,38.05,38.13,38.05,38.12,15238.0,37.1013,37.1793,37.1013,37.1696,15238.0
2022-12-27 11:10:00,38.12,38.17,38.11,38.13,16664.0,37.1696,37.2183,37.1598,37.1793,16664.0
2022-12-27 11:20:00,38.13,38.2,38.08,38.16,24070.0,37.1793,37.2476,37.1306,37.2086,24070.0
2022-12-27 11:30:00,38.16,38.2,38.12,38.16,19662.0,37.2086,37.2476,37.1696,37.2086,19662.0
2022-12-27 11:40:00,38.15,38.21,38.13,38.17,16296.0,37.1988,37.2573,37.1793,37.2183,16296.0
2022-12-27 11:50:00,38.13,38.15,38.1,38.11,17150.0,37.1793,37.1988,37.1501,37.1598,17150.0
2022-12-27 12:00:00,38.13,38.2,38.13,38.17,18072.0,37.1793,37.2476,37.1793,37.2183,18072.0
2022-12-27 12:10:00,38.16,38.25,38.16,38.23,12052.0,37.2086,37.2963,37.2086,37.2768,12052.0
2022-12-27 12:20:00,38.22,38.22,38.14,38.14,11988.0,37.2671,37.2671,37.1891,37.1891,11988.0
2022-12-27 12:30:00,38.15,38.24,38.15,38.22,26278.0,37.1988,37.2866,37.1988,37.2671,26278.0
2022-12-27 12:40:00,38.22,38.22,38.17,38.2,23518.0,37.2671,37.2671,37.2183,37.2476,23518.0
2022-12-27 12:50:00,38.2,38.24,38.2,38.22,14510.0,37.2476,37.2866,37.2476,37.2671,14510.0
2022-12-27 13:00:00,38.22,38.29,38.22,38.27,10336.0,37.2671,37.3353,37.2671,37.3158,10336.0
2022-12-27 13:10:00,38.27,38.27,38.24,38.24,12122.0,37.3158,37.3158,37.2866,37.2866,12122.0
2022-12-27 13:20:00,38.24,38.25,38.22,38.23,18242.0,37.2866,37.2963,37.2671,37.2768,18242.0
2022-12-27 13:30:00,38.21,38.24,38.2,38.22,13196.0,37.2573,37.2866,37.2476,37.2671,13196.0
2022-12-27 13:40:00,38.22,38.27,38.22,38.23,21288.0,37.2671,37.3158,37.2671,37.2768,21288.0
2022-12-27 13:50:00,38.24,38.27,38.16,38.2,26586.0,37.2866,37.3158,37.2086,37.2476,26586.0
2022-12-27 14:00:00,38.2,38.28,38.19,38.26,30150.0,37.2476,37.3256,37.2378,37.3061,30150.0
2022-12-27 14:10:00,38.26,38.27,38.2,38.21,24536.0,37.3061,37.3158,37.2476,37.2573,24536.0
2022-12-27 14:20:00,38.21,38.22,38.13,38.16,66566.0,37.2573,37.2671,37.1793,37.2086,66566.0
2022-12-27 14:30:00,38.17,38.2,38.15,38.15,15788.0,37.2183,37.2476,37.1988,37.1988,15788.0
2022-12-27 14:40:00,38.15,38.24,38.13,38.23,37678.0,37.1988,37.2866,37.1793,37.2768,37678.0
2022-12-27 14:50:00,38.23,38.27,38.21,38.26,30056.0,37.2768,37.3158,37.2573,37.3061,30056.0
2022-12-27 15:00:00,38.26,38.3,38.23,38.29,29614.0,37.3061,37.3451,37.2768,37.3353,29614.0
2022-12-27 15:10:00,38.3,38.34,38.26,38.32,36536.0,37.3451,37.3841,37.3061,37.3646,36536.0
2022-12-27 15:20:00,38.3,38.33,38.3,38.33,35838.0,37.3451,37.3743,37.3451,37.3743,35838.0
2022-12-27 15:30:00,38.32,38.37,38.31,38.35,41692.0,37.3646,37.4133,37.3548,37.3938,41692.0
2022-12-27 15:40:00,38.34,38.35,38.24,38.28,62910.0,37.3841,37.3938,37.2866,37.3256,62910.0
2022-12-27 15:50:00,38.27,38.27,38.15,38.18,211974.0,37.3158,37.3158,37.1988,37.2281,211974.0
2022-12-28 09:30:00,38.1,38.34,37.94,38.31,47752.0,37.1501,37.3841,36.994,37.3548,47752.0
2022-12-28 09:40:00,38.34,38.34,38.2,38.21,25554.0,37.3841,37.3841,37.2476,37.2573,25554.0
2022-12-28 09:50:00,38.22,38.22,38.08,38.1,32746.0,37.2671,37.2671,37.1306,37.1501,32746.0
2022-12-28 10:00:00,38.12,38.21,38.09,38.1,39356.0,37.1696,37.2573,37.1403,37.1501,39356.0
2022-12-28 10:10:00,38.09,38.14,38.08,38.13,33178.0,37.1403,37.1891,37.1306,37.1793,33178.0
2022-12-28 10:20:00,38.13,38.18,37.97,37.98,39774.0,37.1793,37.2281,37.0233,37.033,39774.0
2022-12-28 10:30:00,37.98,38.06,37.98,38.0,30204.0,37.033,37.1111,37.033,37.0525,30204.0
2022-12-28 10:40:00,38.0,38.02,37.93,37.95,15038.0,37.0525,37.0721,36.9843,37.0038,15038.0
2022-12-28 10:50:00,37.94,37.94,37.82,37.83,25540.0,36.994,36.994,36.877,36.8868,25540.0
2022-12-28 11:00:00,37.82,37.85,37.73,37.74,13848.0,36.877,36.9063,36.7893,36.799,13848.0
2022-12-28 11:10:00,37.75,37.83,37.74,37.83,10606.0,36.8088,36.8868,36.799,36.8868,10606.0
2022-12-28 11:20:00,37.83,37.85,37.81,37.81,14722.0,36.8868,36.9063,36.8673,36.8673,14722.0
2022-12-28 11:30:00,37.81,37.82,37.75,37.78,16124.0,36.8673,36.877,36.8088,36.838,16124.0
2022-12-28 11:40:00,37.79,37.81,37.76,37.76,16478.0,36.8478,36.8673,36.8185,36.8185,16478.0
2022-12-28 11:50:00,37.76,37.78,37.71,37.73,14672.0,36.8185,36.838,36.7698,36.7893,14672.0
2022-12-28 12:00:00,37.71,37.72,37.66,37.67,14456.0,36.7698,36.7795,36.721,36.7308,14456.0
2022-12-28 12:10:00,37.67,37.67,37.63,37.65,10020.0,36.7308,36.7308,36.6918,36.7113,10020.0
2022-12-28 12:20:00,37.64,37.66,37.61,37.65,16384.0,36.7015,36.721,36.6723,36.7113,16384.0
2022-12-28 12:30:00,37.65,37.72,37.65,37.67,11318.0,36.7113,36.7795,36.7113,36.7308,11318.0
2022-12-28 12:40:00,37.69,37.76,37.68,37.74,13304.0,36.7503,36.8185,36.7405,36.799,13304.0
2022-12-28 12:50:00,37.76,37.82,37.76,37.81,13106.0,36.8185,36.877,36.8185,36.8673,13106.0
2022-12-28 13:00:00,37.81,37.86,37.81,37.83,16096.0,36.8673,36.916,36.8673,36.8868,16096.0
2022-12-28 13:10:00,37.83,37.85,37.79,37.81,66918.0,36.8868,36.9063,36.8478,36.8673,66918.0
2022-12-28 13:20:00,37.81,37.81,37.74,37.74,28484.0,36.8673,36.8673,36.799,36.799,28484.0
2022-12-28 13:30:00,37.74,37.74,37.67,37.68,18302.0,36.799,36.799,36.7308,36.7405,18302.0
2022-12-28 13:40:00,37.68,37.74,37.68,37.73,14406.0,36.7405,36.799,36.7405,36.7893,14406.0
2022-12-28 13:50:00,37.74,37.74,37.7,37.71,18618.0,36.799,36.799,36.76,36.7698,18618.0
2022-12-28 14:00:00,37.7,37.74,37.69,37.69,16242.0,36.76,36.799,36.7503,36.7503,16242.0
2022-12-28 14:10:00,37.7,37.7,37.66,37.69,15650.0,36.76,36.76,36.721,36.7503,15650.0
2022-12-28 14:20:00,37.69,37.69,37.65,37.67,13504.0,36.7503,36.7503,36.7113,36.7308,13504.0
2022-12-28 14:30:00,37.67,37.72,37.65,37.67,34890.0,36.7308,36.7795,36.7113,36.7308,34890.0
2022-12-28 14:40:00,37.67,37.75,37.67,37.71,24046.0,36.7308,36.8088,36.7308,36.7698,24046.0
2022-12-28 14:50:00,37.71,37.71,37.67,37.67,20698.0,36.7698,36.7698,36.7308,36.7308,20698.0
2022-12-28 15:00:00,37.67,37.68,37.58,37.58,38994.0,36.7308,36.7405,36.643,36.643,38994.0
2022-12-28 15:10:00,37.58,37.59,37.47,37.52,35388.0,36.643,36.6528,36.5358,36.5845,35388.0
2022-12-28 15:20:00,37.52,37.54,37.49,37.51,28756.0,36.5845,36.604,36.5553,36.5748,28756.0
2022-12-28 15:30:00,37.52,37.54,37.43,37.46,66610.0,36.5845,36.604,36.4968,36.526,66610.0
2022-12-28 15:40:00,37.46,37.47,37.37,37.47,66372.0,36.526,36.5358,36.4383,36.5358,66372.0
2022-12-28 15:50:00,37.47,37.48,37.43,37.44,210356.0,36.5358,36.5455,36.4968,36.5065,210356.0
2022-12-29 09:30:00,37.79,37.99,37.79,37.94,43624.0,36.8478,37.0428,36.8478,36.994,43624.0
2022-12-29 09:40:00,37.98,38.15,37.98,38.13,16292.0,37.033,37.1988,37.033,37.1793,16292.0
2022-12-29 09:50:00,38.15,38.2,38.1,38.17,21856.0,37.1988,37.2476,37.1501,37.2183,21856.0
2022-12-29 10:00:00,38.19,38.27,38.16,38.27,23406.0,37.2378,37.3158,37.2086,37.3158,23406.0
2022-12-29 10:10:00,38.27,38.37,38.26,38.33,36400.0,37.3158,37.4133,37.3061,37.3743,36400.0
2022-12-29 10:20:00,38.32,38.4,38.32,38.37,31766.0,37.3646,37.4426,37.3646,37.4133,31766.0
2022-12-29 10:30:00,38.38,38.49,38.38,38.48,23004.0,37.4231,37.5303,37.4231,37.5206,23004.0
2022-12-29 10:40:00,38.47,38.49,38.31,38.32,31360.0,37.5108,37.5303,37.3548,37.3646,31360.0
2022-12-29 10:50:00,38.31,38.37,38.29,38.35,21660.0,37.3548,37.4133,37.3353,37.3938,21660.0
2022-12-29 11:00:00,38.35,38.37,38.27,38.29,22522.0,37.3938,37.4133,37.3158,37.3353,22522.0
2022-12-29 11:10:00,38.29,38.34,38.25,38.3,17952.0,37.3353,37.3841,37.2963,37.3451,17952.0
2022-12-29 11:20:00,38.3,38.36,38.3,38.35,19480.0,37.3451,37.4036,37.3451,37.3938,19480.0
2022-12-29 11:30:00,38.35,38.41,38.35,38.39,12654.0,37.3938,37.4523,37.3938,37.4328,12654.0
2022-12-29 11:40:00,38.4,38.4,38.34,38.38,13922.0,37.4426,37.4426,37.3841,37.4231,13922.0
2022-12-29 11:50:00,38.4,38.45,38.4,38.44,12502.0,37.4426,37.4913,37.4426,37.4816,12502.0
2022-12-29 12:00:00,38.42,38.45,38.4,38.43,9312.0,37.4621,37.4913,37.4426,37.4718,9312.0
2022-12-29 12:10:00,38.43,38.46,38.4,38.46,28410.0,37.4718,37.5011,37.4426,37.5011,28410.0
2022-12-29 12:20:00,38.45,38.5,38.45,38.5,46870.0,37.4913,37.5401,37.4913,37.5401,46870.0
2022-12-29 12:30:00,38.51,38.51,38.47,38.49,30824.0,37.5498,37.5498,37.5108,37.5303,30824.0
2022-12-29 12:40:00,38.51,38.54,38.5,38.52,9476.0,37.5498,37.5791,37.5401,37.5596,9476.0
2022-12-29 12:50:00,38.51,38.54,38.51,38.54,16958.0,37.5498,37.5791,37.5498,37.5791,16958.0
2022-12-29 13:00:00,38.52,38.54,38.41,38.42,27138.0,37.5596,37.5791,37.4523,37.4621,27138.0
2022-12-29 13:10:00,38.42,38.48,38.42,38.46,18094.0,37.4621,37.5206,37.4621,37.5011,18094.0
2022-12-29 13:20:00,38.46,38.46,38.43,38.44,14972.0,37.5011,37.5011,37.4718,37.4816,14972.0
2022-12-29 13:30:00,38.44,38.45,38.4,38.44,14864.0,37.4816,37.4913,37.4426,37.4816,14864.0
2022-12-29 13:40:00,38.45,38.46,38.4,38.42,9368.0,37.4913,37.5011,37.4426,37.4621,9368.0
2022-12-29 13:50:00,38.42,38.45,38.42,38.45,16638.0,37.4621,37.4913,37.4621,37.4913,16638.0
2022-12-29 14:00:00,38.45,38.49,38.44,38.46,10866.0,37.4913,37.5303,37.4816,37.5011,10866.0
2022-12-29 14:10:00,38.45,38.48,38.44,38.47,15980.0,37.4913,37.5206,37.4816,37.5108,15980.0
2022-12-29 14:20:00,38.47,38.47,38.38,38.38,13538.0,37.5108,37.5108,37.4231,37.4231,13538.0
2022-12-29 14:30:00,38.39,38.43,38.37,38.41,15170.0,37.4328,37.4718,37.4133,37.4523,15170.0
2022-12-29 14:40:00,38.41,38.45,38.4,38.41,15640.0,37.4523,37.4913,37.4426,37.4523,15640.0
2022-12-29 14:50:00,38.41,38.41,38.37,38.38,11162.0,37.4523,37.4523,37.4133,37.4231,11162.0
2022-12-29 15:00:00,38.38,38.4,38.36,38.37,16734.0,37.4231,37.4426,37.4036,37.4133,16734.0
2022-12-29 15:10:00,38.37,38.37,38.29,38.3,21820.0,37.4133,37.4133,37.3353,37.3451,21820.0
2022-12-29 15:20:00,38.31,38.35,38.29,38.33,35132.0,37.3548,37.3938,37.3353,37.3743,35132.0
2022-12-29 15:30:00,38.33,38.37,38.33,38.34,32802.0,37.3743,37.4133,37.3743,37.3841,32802.0
2022-12-29 15:40:00,38.34,38.41,38.32,38.37,64680.0,37.3841,37.4523,37.3646,37.4133,64680.0
2022-12-29 15:50:00,38.37,38.39,38.29,38.32,255142.0,37.4133,37.4328,37.3353,37.3646,255142.0
2022-12-30 09:30:00,38.01,38.13,37.92,37.93,45768.0,37.0623,37.1793,36.9745,36.9843,45768.0
2022-12-30 09:40:00,37.91,37.93,37.66,37.66,20196.0,36.9648,36.9843,36.721,36.721,20196.0
2022-12-30 09:50:00,37.66,37.82,37.66,37.81,18260.0,36.721,36.877,36.721,36.8673,18260.0
2022-12-30 10:00:00,37.81,37.84,37.73,37.76,29220.0,36.8673,36.8965,36.7893,36.8185,29220.0
2022-12-30 10:10:00,37.74,37.91,37.74,37.91,16966.0,36.799,36.9648,36.799,36.9648,16966.0
2022-12-30 10:20:00,37.91,37.94,37.85,37.86,13524.0,36.9648,36.994,36.9063,36.916,13524.0
2022-12-30 10:30:00,37.85,37.88,37.81,37.85,12964.0,36.9063,36.9355,36.8673,36.9063,12964.0
2022-12-30 10:40:00,37.85,37.94,37.84,37.94,12620.0,36.9063,36.994,36.8965,36.994,12620.0
2022-12-30 10:50:00,37.92,37.92,37.79,37.82,14970.0,36.9745,36.9745,36.8478,36.877,14970.0
2022-12-30 11:00:00,37.82,37.83,37.79,37.83,25982.0,36.877,36.8868,36.8478,36.8868,25982.0
2022-12-30 11:10:00,37.83,37.84,37.75,37.77,14854.0,36.8868,36.8965,36.8088,36.8283,14854.0
2022-12-30 11:20:00,37.76,37.76,37.7,37.73,15832.0,36.8185,36.8185,36.76,36.7893,15832.0
2022-12-30 11:30:00,37.71,37.83,37.7,37.83,23624.0,36.7698,36.8868,36.76,36.8868,23624.0
2022-12-30 11:40:00,37.83,37.83,37.8,37.82,9758.0,36.8868,36.8868,36.8575,36.877,9758.0
2022-12-30 11:50:00,37.82,37.87,37.8,37.86,13478.0,36.877,36.9258,36.8575,36.916,13478.0
2022-12-30 12:00:00,37.86,37.86,37.82,37.84,11012.0,36.916,36.916,36.877,36.8965,11012.0
2022-12-30 12:10:00,37.85,37.88,37.84,37.85,12566.0,36.9063,36.9355,36.8965,36.9063,12566.0
2022-12-30 12:20:00,37.85,37.87,37.84,37.84,17342.0,36.9063,36.9258,36.8965,36.8965,17342.0
2022-12-30 12:30:00,37.85,37.86,37.82,37.82,15070.0,36.9063,36.916,36.877,36.877,15070.0
2022-12-30 12:40:00,37.82,37.85,37.82,37.83,11314.0,36.877,36.9063,36.877,36.8868,11314.0
2022-12-30 12:50:00,37.84,37.88,37.83,37.88,14426.0,36.8965,36.9355,36.8868,36.9355,14426.0
2022-12-30 13:00:00,37.88,37.88,37.85,37.85,14922.0,36.9355,36.9355,36.9063,36.9063,14922.0
2022-12-30 13:10:00,37.85,37.85,37.79,37.8,12444.0,36.9063,36.9063,36.8478,36.8575,12444.0
2022-12-30 13:20:00,37.79,37.79,37.63,37.72,17684.0,36.8478,36.8478,36.6918,36.7795,17684.0
2022-12-30 13:30:00,37.73,37.79,37.73,37.76,23120.0,36.7893,36.8478,36.7893,36.8185,23120.0
2022-12-30 13:40:00,37.75,37.77,37.73,37.74,12424.0,36.8088,36.8283,36.7893,36.799,12424.0
2022-12-30 13:50:00,37.74,37.76,37.72,37.74,11462.0,36.799,36.8185,36.7795,36.799,11462.0
2022-12-30 14:00:00,37.73,37.75,37.67,37.69,29816.0,36.7893,36.8088,36.7308,36.7503,29816.0
2022-12-30 14:10:00,37.68,37.73,37.68,37.71,27806.0,36.7405,36.7893,36.7405,36.7698,27806.0
2022-12-30 14:20:00,37.71,37.77,37.7,37.74,19712.0,36.7698,36.8283,36.76,36.799,19712.0
2022-12-30 14:30:00,37.74,37.8,37.74,37.77,29522.0,36.799,36.8575,36.799,36.8283,29522.0
2022-12-30 14:40:00,37.77,37.77,37.71,37.72,55466.0,36.8283,36.8283,36.7698,36.7795,55466.0
2022-12-30 14:50:00,37.71,37.74,37.7,37.73,18980.0,36.7698,36.799,36.76,36.7893,18980.0
2022-12-30 15:00:00,37.72,37.85,37.72,37.83,34412.0,36.7795,36.9063,36.7795,36.8868,34412.0
2022-12-30 15:10:00,37.83,37.96,37.82,37.9,33056.0,36.8868,37.0135,36.877,36.955,33056.0
2022-12-30 15:20:00,37.91,37.92,37.83,37.85,31652.0,36.9648,36.9745,36.8868,36.9063,31652.0
2022-12-30 15:30:00,37.85,37.96,37.84,37.93,45032.0,36.9063,37.0135,36.8965,36.9843,45032.0
2022-12-30 15:40:00,37.93,38.04,37.92,38.04,78882.0,36.9843,37.0916,36.9745,37.0916,78882.0
2022-12-30 15:50:00,38.04,38.12,38.04,38.07,232036.0,37.0916,37.1696,37.0916,37.1208,232036.0
2023-01-03 09:30:00,38.35,38.36,38.1,38.34,116336.0,37.3938,37.4036,37.1501,37.3841,116336.0
2023-01-03 09:40:00,38.34,38.44,38.09,38.11,90148.0,37.3841,37.4816,37.1403,37.1598,90148.0
2023-01-03 09:50:00,38.1,38.15,37.85,37.87,107332.0,37.1501,37.1988,36.9063,36.9258,107332.0
2023-01-03 10:00:00,37.87,37.99,37.87,37.93,72850.0,36.9258,37.0428,36.9258,36.9843,72850.0
2023-01-03 10:10:00,37.94,37.94,37.81,37.82,75258.0,36.994,36.994,36.8673,36.877,75258.0
2023-01-03 10:20:00,37.82,37.91,37.82,37.91,32036.0,36.877,36.9648,36.877,36.9648,32036.0
2023-01-03 10:30:00,37.91,37.91,37.81,37.9,41352.0,36.9648,36.9648,36.8673,36.955,41352.0
2023-01-03 10:40:00,37.9,37.95,37.88,37.89,37364.0,36.955,37.0038,36.9355,36.9453,37364.0
2023-01-03 10:50:00,37.88,38.01,37.83,38.01,56508.0,36.9355,37.0623,36.8868,37.0623,56508.0
2023-01-03 11:00:00,38.02,38.07,37.96,37.96,22442.0,37.0721,37.1208,37.0135,37.0135,22442.0
2023-01-03 11:10:00,37.96,37.97,37.85,37.95,18918.0,37.0135,37.0233,36.9063,37.0038,18918.0
2023-01-03 11:20:00,37.94,38.02,37.92,37.99,23858.0,36.994,37.0721,36.9745,37.0428,23858.0
2023-01-03 11:30:00,37.97,37.97,37.82,37.88,23736.0,37.0233,37.0233,36.877,36.9355,23736.0
2023-01-03 11:40:00,37.88,37.9,37.83,37.86,19908.0,36.9355,36.955,36.8868,36.916,19908.0
2023-01-03 11:50:00,37.86,37.91,37.84,37.84,53162.0,36.916,36.9648,36.8965,36.8965,53162.0
2023-01-03 12:00:00,37.84,37.91,37.8,37.87,26114.0,36.8965,36.9648,36.8575,36.9258,26114.0
2023-01-03 12:10:00,37.87,37.9,37.8,37.82,41862.0,36.9258,36.955,36.8575,36.877,41862.0
2023-01-03 12:20:00,37.83,37.85,37.75,37.8,44310.0,36.8868,36.9063,36.8088,36.8575,44310.0
2023-01-03 12:30:00,37.79,37.93,37.79,37.88,42204.0,36.8478,36.9843,36.8478,36.9355,42204.0
2023-01-03 12:40:00,37.86,37.87,37.77,37.79,31786.0,36.916,36.9258,36.8283,36.8478,31786.0
2023-01-03 12:50:00,37.79,37.88,37.77,37.85,25292.0,36.8478,36.9355,36.8283,36.9063,25292.0
2023-01-03 13:00:00,37.85,37.89,37.83,37.87,36374.0,36.9063,36.9453,36.8868,36.9258,36374.0
2023-01-03 13:10:00,37.87,37.96,37.86,37.93,23580.0,36.9258,37.0135,36.916,36.9843,23580.0
2023-01-03 13:20:00,37.94,38.13,37.93,38.12,31638.0,36.994,37.1793,36.9843,37.1696,31638.0
2023-01-03 13:30:00,38.1,38.15,38.09,38.12,36960.0,37.1501,37.1988,37.1403,37.1696,36960.0
2023-01-03 13:40:00,38.13,38.17,38.1,38.13,34974.0,37.1793,37.2183,37.1501,37.1793,34974.0
2023-01-03 13:50:00,38.14,38.24,38.13,38.21,37568.0,37.1891,37.2866,37.1793,37.2573,37568.0
2023-01-03 14:00:00,38.21,38.23,38.14,38.15,44958.0,37.2573,37.2768,37.1891,37.1988,44958.0
2023-01-03 14:10:00,38.15,38.15,38.02,38.02,36582.0,37.1988,37.1988,37.0721,37.0721,36582.0
2023-01-03 14:20:00,38.02,38.04,37.94,37.96,26306.0,37.0721,37.0916,36.994,37.0135,26306.0
2023-01-03 14:30:00,37.97,37.98,37.89,37.91,39090.0,37.0233,37.033,36.9453,36.9648,39090.0
2023-01-03 14:40:00,37.91,38.19,37.91,38.17,74050.0,36.9648,37.2378,36.9648,37.2183,74050.0
2023-01-03 14:50:00,38.19,38.19,38.09,38.12,54826.0,37.2378,37.2378,37.1403,37.1696,54826.0
2023-01-03 15:00:00,38.12,38.18,38.05,38.07,62798.0,37.1696,37.2281,37.1013,37.1208,62798.0
2023-01-03 15:10:00,38.07,38.18,38.06,38.13,48254.0,37.1208,37.2281,37.1111,37.1793,48254.0
2023-01-03 15:20:00,38.12,38.13,38.04,38.11,72856.0,37.1696,37.1793,37.0916,37.1598,72856.0
2023-01-03 15:30:00,38.12,38.18,38.11,38.13,82688.0,37.1696,37.2281,37.1598,37.1793,82688.0
2023-01-03 15:40:00,38.13,38.19,38.1,38.19,228748.0,37.1793,37.2378,37.1501,37.2378,228748.0
2023-01-03 15:50:00,38.19,38.24,38.16,38.2,318250.0,37.2378,37.2866,37.2086,37.2476,318250.0
2023-01-04 09:30:00,38.73,38.97,38.72,38.88,88534.0,37.7643,37.9984,37.7546,37.9106,88534.0
2023-01-04 09:40:00,38.9,38.94,38.69,38.69,53666.0,37.9301,37.9691,37.7253,37.7253,53666.0
2023-01-04 09:50:00,38.66,38.73,38.65,38.72,55172.0,37.6961,37.7643,37.6863,37.7546,55172.0
2023-01-04 10:00:00,38.69,38.72,38.3,38.32,116512.0,37.7253,37.7546,37.3451,37.3646,116512.0
2023-01-04 10:10:00,38.34,38.55,38.29,38.52,79054.0,37.3841,37.5888,37.3353,37.5596,79054.0
2023-01-04 10:20:00,38.49,38.54,38.42,38.52,50436.0,37.5303,37.5791,37.4621,37.5596,50436.0
2023-01-04 10:30:00,38.52,38.52,38.37,38.44,48120.0,37.5596,37.5596,37.4133,37.4816,48120.0
2023-01-04 10:40:00,38.44,38.57,38.4,38.53,29130.0,37.4816,37.6083,37.4426,37.5693,29130.0
2023-01-04 10:50:00,38.52,38.54,38.48,38.5,34684.0,37.5596,37.5791,37.5206,37.5401,34684.0
2023-01-04 11:00:00,38.54,38.54,38.43,38.49,22660.0,37.5791,37.5791,37.4718,37.5303,22660.0
2023-01-04 11:10:00,38.51,38.6,38.51,38.58,19668.0,37.5498,37.6376,37.5498,37.6181,19668.0
2023-01-04 11:20:00,38.58,38.63,38.57,38.62,27926.0,37.6181,37.6668,37.6083,37.6571,27926.0
2023-01-04 11:30:00,38.62,38.77,38.62,38.74,24084.0,37.6571,37.8034,37.6571,37.7741,24084.0
2023-01-04 11:40:00,38.74,38.8,38.73,38.77,21680.0,37.7741,37.8326,37.7643,37.8034,21680.0
2023-01-04 11:50:00,38.77,38.79,38.74,38.74,28036.0,37.8034,37.8229,37.7741,37.7741,28036.0
2023-01-04 12:00:00,38.75,38.8,38.73,38.75,25058.0,37.7838,37.8326,37.7643,37.7838,25058.0
2023-01-04 12:10:00,38.76,38.82,38.74,38.79,16596.0,37.7936,37.8521,37.7741,37.8229,16596.0
2023-01-04 12:20:00,38.78,38.81,38.73,38.73,40308.0,37.8131,37.8424,37.7643,37.7643,40308.0
2023-01-04 12:30:00,38.74,38.83,38.74,38.8,17716.0,37.7741,37.8619,37.7741,37.8326,17716.0
2023-01-04 12:40:00,38.81,38.83,38.8,38.81,15756.0,37.8424,37.8619,37.8326,37.8424,15756.0
2023-01-04 12:50:00,38.81,38.81,38.73,38.73,26840.0,37.8424,37.8424,37.7643,37.7643,26840.0
2023-01-04 13:00:00,38.72,38.73,38.66,38.73,41618.0,37.7546,37.7643,37.6961,37.7643,41618.0
2023-01-04 13:10:00,38.74,38.81,38.73,38.79,22640.0,37.7741,37.8424,37.7643,37.8229,22640.0
2023-01-04 13:20:00,38.8,38.81,38.76,38.76,24746.0,37.8326,37.8424,37.7936,37.7936,24746.0
2023-01-04 13:30:00,38.77,38.83,38.76,38.82,22606.0,37.8034,37.8619,37.7936,37.8521,22606.0
2023-01-04 13:40:00,38.81,38.85,38.8,38.84,35900.0,37.8424,37.8814,37.8326,37.8716,35900.0
2023-01-04 13:50:00,38.84,38.85,38.74,38.74,25320.0,37.8716,37.8814,37.7741,37.7741,25320.0
2023-01-04 14:00:00,38.74,38.93,38.63,38.68,94972.0,37.7741,37.9594,37.6668,37.7156,94972.0
2023-01-04 14:10:00,38.7,38.81,38.65,38.8,27444.0,37.7351,37.8424,37.6863,37.8326,27444.0
2023-01-04 14:20:00,38.79,38.79,38.33,38.36,82078.0,37.8229,37.8229,37.3743,37.4036,82078.0
2023-01-04 14:30:00,38.35,38.45,38.35,38.43,44484.0,37.3938,37.4913,37.3938,37.4718,44484.0
2023-01-04 14:40:00,38.42,38.51,38.38,38.49,63752.0,37.4621,37.5498,37.4231,37.5303,63752.0
2023-01-04 14:50:00,38.49,38.62,38.45,38.62,118272.0,37.5303,37.6571,37.4913,37.6571,118272.0
2023-01-04 15:00:00,38.63,38.71,38.59,38.63,24270.0,37.6668,37.7448,37.6278,37.6668,24270.0
2023-01-04 15:10:00,38.65,38.73,38.62,38.66,81050.0,37.6863,37.7643,37.6571,37.6961,81050.0
2023-01-04 15:20:00,38.66,38.69,38.6,38.61,98248.0,37.6961,37.7253,37.6376,37.6473,98248.0
2023-01-04 15:30:00,38.61,38.64,38.45,38.5,90006.0,37.6473,37.6766,37.4913,37.5401,90006.0
2023-01-04 15:40:00,38.49,38.6,38.42,38.6,174038.0,37.5303,37.6376,37.4621,37.6376,174038.0
2023-01-04 15:50:00,38.61,38.8,38.59,38.76,348340.0,37.6473,37.8326,37.6278,37.7936,348340.0
2023-01-05 09:30:00,38.41,38.51,38.35,38.38,99190.0,37.4523,37.5498,37.3938,37.4231,99190.0
2023-01-05 09:40:00,38.37,38.4,38.24,38.38,52264.0,37.4133,37.4426,37.2866,37.4231,52264.0
2023-01-05 09:50:00,38.4,38.55,38.37,38.5,135788.0,37.4426,37.5888,37.4133,37.5401,135788.0
2023-01-05 10:00:00,38.47,38.69,38.43,38.62,50000.0,37.5108,37.7253,37.4718,37.6571,50000.0
2023-01-05 10:10:00,38.62,38.68,38.57,38.59,40450.0,37.6571,37.7156,37.6083,37.6278,40450.0
2023-01-05 10:20:00,38.59,38.6,38.47,38.57,19750.0,37.6278,37.6376,37.5108,37.6083,19750.0
2023-01-05 10:30:00,38.57,38.59,38.51,38.59,23616.0,37.6083,37.6278,37.5498,37.6278,23616.0
2023-01-05 10:40:00,38.59,38.7,38.55,38.62,194284.0,37.6278,37.7351,37.5888,37.6571,194284.0
2023-01-05 10:50:00,38.63,38.63,38.51,38.52,317088.0,37.6668,37.6668,37.5498,37.5596,317088.0
2023-01-05 11:00:00,38.51,38.54,38.45,38.5,28230.0,37.5498,37.5791,37.4913,37.5401,28230.0
2023-01-05 11:10:00,38.51,38.51,38.37,38.43,59768.0,37.5498,37.5498,37.4133,37.4718,59768.0
2023-01-05 11:20:00,38.43,38.45,38.37,38.44,151460.0,37.4718,37.4913,37.4133,37.4816,151460.0
2023-01-05 11:30:00,38.44,38.49,38.42,38.45,17212.0,37.4816,37.5303,37.4621,37.4913,17212.0
2023-01-05 11:40:00,38.45,38.54,38.44,38.49,27304.0,37.4913,37.5791,37.4816,37.5303,27304.0
2023-01-05 11:50:00,38.49,38.51,38.42,38.42,40854.0,37.5303,37.5498,37.4621,37.4621,40854.0
2023-01-05 12:00:00,38.42,38.52,38.4,38.52,35172.0,37.4621,37.5596,37.4426,37.5596,35172.0
2023-01-05 12:10:00,38.51,38.51,38.42,38.43,21286.0,37.5498,37.5498,37.4621,37.4718,21286.0
2023-01-05 12:20:00,38.43,38.52,38.42,38.51,22718.0,37.4718,37.5596,37.4621,37.5498,22718.0
2023-01-05 12:30:00,38.5,38.56,38.48,38.48,42012.0,37.5401,37.5986,37.5206,37.5206,42012.0
2023-01-05 12:40:00,38.47,38.47,38.42,38.46,48974.0,37.5108,37.5108,37.4621,37.5011,48974.0
2023-01-05 12:50:00,38.45,38.48,38.38,38.41,31928.0,37.4913,37.5206,37.4231,37.4523,31928.0
2023-01-05 13:00:00,38.39,38.4,38.34,38.38,44560.0,37.4328,37.4426,37.3841,37.4231,44560.0
2023-01-05 13:10:00,38.38,38.38,38.27,38.33,48294.0,37.4231,37.4231,37.3158,37.3743,48294.0
2023-01-05 13:20:00,38.34,38.55,38.33,38.48,47120.0,37.3841,37.5888,37.3743,37.5206,47120.0
2023-01-05 13:30:00,38.5,38.6,38.47,38.49,41952.0,37.5401,37.6376,37.5108,37.5303,41952.0
2023-01-05 13:40:00,38.49,38.51,38.42,38.46,46332.0,37.5303,37.5498,37.4621,37.5011,46332.0
2023-01-05 13:50:00,38.45,38.49,38.43,38.45,58466.0,37.4913,37.5303,37.4718,37.4913,58466.0
2023-01-05 14:00:00,38.47,38.56,38.45,38.53,31830.0,37.5108,37.5986,37.4913,37.5693,31830.0
2023-01-05 14:10:00,38.52,38.52,38.44,38.52,38960.0,37.5596,37.5596,37.4816,37.5596,38960.0
2023-01-05 14:20:00,38.52,38.52,38.42,38.44,77624.0,37.5596,37.5596,37.4621,37.4816,77624.0
2023-01-05 14:30:00,38.44,38.59,38.44,38.58,81318.0,37.4816,37.6278,37.4816,37.6181,81318.0
2023-01-05 14:40:00,38.58,38.62,38.54,38.59,30708.0,37.6181,37.6571,37.5791,37.6278,30708.0
2023-01-05 14:50:00,38.58,38.6,38.52,38.55,76290.0,37.6181,37.6376,37.5596,37.5888,76290.0
2023-01-05 15:00:00,38.53,38.55,38.47,38.5,145364.0,37.5693,37.5888,37.5108,37.5401,145364.0
2023-01-05 15:10:00,38.49,38.5,38.4,38.41,95296.0,37.5303,37.5401,37.4426,37.4523,95296.0
2023-01-05 15:20:00,38.41,38.42,38.35,38.37,67512.0,37.4523,37.4621,37.3938,37.4133,67512.0
2023-01-05 15:30:00,38.35,38.41,38.3,38.38,168478.0,37.3938,37.4523,37.3451,37.4231,168478.0
2023-01-05 15:40:00,38.38,38.41,38.35,38.37,217798.0,37.4231,37.4523,37.3938,37.4133,217798.0
2023-01-05 15:50:00,38.37,38.48,38.3,38.35,958790.0,37.4133,37.5206,37.3451,37.3938,958790.0
2023-01-06 09:30:00,38.99,39.18,38.73,38.9,75100.0,38.0179,38.2031,37.7643,37.9301,75100.0
2023-01-06 09:40:00,38.88,38.91,38.7,38.74,35236.0,37.9106,37.9399,37.7351,37.7741,35236.0
2023-01-06 09:50:00,38.74,38.87,38.73,38.79,46662.0,37.7741,37.9009,37.7643,37.8229,46662.0
2023-01-06 10:00:00,38.8,38.98,38.8,38.92,43176.0,37.8326,38.0081,37.8326,37.9496,43176.0
2023-01-06 10:10:00,38.92,39.02,38.91,38.99,34746.0,37.9496,38.0471,37.9399,38.0179,34746.0
2023-01-06 10:20:00,39.0,39.0,38.85,38.88,30130.0,38.0276,38.0276,37.8814,37.9106,30130.0
2023-01-06 10:30:00,38.88,39.02,38.88,39.01,41466.0,37.9106,38.0471,37.9106,38.0374,41466.0
2023-01-06 10:40:00,39.01,39.05,38.94,39.04,59270.0,38.0374,38.0764,37.9691,38.0666,59270.0
2023-01-06 10:50:00,39.04,39.09,39.03,39.05,51576.0,38.0666,38.1154,38.0569,38.0764,51576.0
2023-01-06 11:00:00,39.05,39.16,39.02,39.13,57776.0,38.0764,38.1836,38.0471,38.1544,57776.0
2023-01-06 11:10:00,39.13,39.13,39.06,39.09,36030.0,38.1544,38.1544,38.0861,38.1154,36030.0
2023-01-06 11:20:00,39.08,39.16,39.07,39.07,79558.0,38.1056,38.1836,38.0959,38.0959,79558.0
2023-01-06 11:30:00,39.07,39.13,39.04,39.13,39876.0,38.0959,38.1544,38.0666,38.1544,39876.0
2023-01-06 11:40:00,39.13,39.13,39.06,39.12,40028.0,38.1544,38.1544,38.0861,38.1446,40028.0
2023-01-06 11:50:00,39.12,39.18,39.12,39.12,36874.0,38.1446,38.2031,38.1446,38.1446,36874.0
2023-01-06 12:00:00,39.12,39.12,39.09,39.1,23054.0,38.1446,38.1446,38.1154,38.1251,23054.0
2023-01-06 12:10:00,39.1,39.16,39.08,39.14,31976.0,38.1251,38.1836,38.1056,38.1641,31976.0
2023-01-06 12:20:00,39.14,39.14,39.04,39.05,18842.0,38.1641,38.1641,38.0666,38.0764,18842.0
2023-01-06 12:30:00,39.06,39.08,39.01,39.05,16118.0,38.0861,38.1056,38.0374,38.0764,16118.0
2023-01-06 12:40:00,39.05,39.06,39.03,39.04,13910.0,38.0764,38.0861,38.0569,38.0666,13910.0
2023-01-06 12:50:00,39.04,39.05,38.96,38.99,19220.0,38.0666,38.0764,37.9886,38.0179,19220.0
2023-01-06 13:00:00,38.99,39.05,38.97,39.05,20000.0,38.0179,38.0764,37.9984,38.0764,20000.0
2023-01-06 13:10:00,39.05,39.11,39.04,39.1,18260.0,38.0764,38.1349,38.0666,38.1251,18260.0
2023-01-06 13:20:00,39.1,39.17,39.09,39.17,23168.0,38.1251,38.1934,38.1154,38.1934,23168.0
2023-01-06 13:30:00,39.18,39.22,39.18,39.19,24762.0,38.2031,38.2421,38.2031,38.2129,24762.0
2023-01-06 13:40:00,39.2,39.23,39.18,39.21,59322.0,38.2226,38.2519,38.2031,38.2324,59322.0
2023-01-06 13:50:00,39.22,39.25,39.18,39.24,28038.0,38.2421,38.2714,38.2031,38.2616,28038.0
2023-01-06 14:00:00,39.24,39.32,39.24,39.31,29624.0,38.2616,38.3396,38.2616,38.3299,29624.0
2023-01-06 14:10:00,39.31,39.41,39.31,39.4,27342.0,38.3299,38.4274,38.3299,38.4176,27342.0
2023-01-06 14:20:00,39.41,39.45,39.41,39.43,33082.0,38.4274,38.4664,38.4274,38.4469,33082.0
2023-01-06 14:30:00,39.42,39.47,39.42,39.47,30546.0,38.4371,38.4859,38.4371,38.4859,30546.0
2023-01-06 14:40:00,39.46,39.47,39.4,39.45,27346.0,38.4761,38.4859,38.4176,38.4664,27346.0
2023-01-06 14:50:00,39.45,39.49,39.45,39.48,33212.0,38.4664,38.5054,38.4664,38.4956,33212.0
2023-01-06 15:00:00,39.49,39.55,39.48,39.54,39880.0,38.5054,38.5639,38.4956,38.5542,39880.0
2023-01-06 15:10:00,39.55,39.56,39.48,39.49,38914.0,38.5639,38.5737,38.4956,38.5054,38914.0
2023-01-06 15:20:00,39.49,39.49,39.38,39.38,75496.0,38.5054,38.5054,38.3981,38.3981,75496.0
2023-01-06 15:30:00,39.39,39.48,39.39,39.46,70782.0,38.4079,38.4956,38.4079,38.4761,70782.0
2023-01-06 15:40:00,39.46,39.48,39.41,39.41,115990.0,38.4761,38.4956,38.4274,38.4274,115990.0
2023-01-06 15:50:00,39.38,39.41,39.25,39.28,436978.0,38.3981,38.4274,38.2714,38.3006,436978.0
2023-01-09 09:30:00,39.53,39.6,39.32,39.44,71570.0,38.5444,38.6127,38.3396,38.4566,71570.0
2023-01-09 09:40:00,39.44,39.67,39.44,39.65,14624.0,38.4566,38.6809,38.4566,38.6614,14624.0
2023-01-09 09:50:00,39.65,39.77,39.65,39.74,30520.0,38.6614,38.7784,38.6614,38.7492,30520.0
2023-01-09 10:00:00,39.75,39.81,39.73,39.81,16738.0,38.7589,38.8174,38.7394,38.8174,16738.0
2023-01-09 10:10:00,39.82,39.85,39.73,39.85,26696.0,38.8272,38.8564,38.7394,38.8564,26696.0
2023-01-09 10:20:00,39.85,39.9,39.79,39.86,31814.0,38.8564,38.9052,38.7979,38.8662,31814.0
2023-01-09 10:30:00,39.87,39.99,39.84,39.98,128030.0,38.8759,38.9929,38.8467,38.9832,128030.0
2023-01-09 10:40:00,39.99,40.16,39.97,40.16,49644.0,38.9929,39.1587,38.9734,39.1587,49644.0
2023-01-09 10:50:00,40.17,40.17,40.1,40.12,31780.0,39.1684,39.1684,39.1002,39.1197,31780.0
2023-01-09 11:00:00,40.13,40.18,40.07,40.09,311960.0,39.1294,39.1782,39.0709,39.0904,311960.0
2023-01-09 11:10:00,40.1,40.18,40.08,40.1,79622.0,39.1002,39.1782,39.0807,39.1002,79622.0
2023-01-09 11:20:00,40.1,40.15,40.07,40.08,30612.0,39.1002,39.1489,39.0709,39.0807,30612.0
2023-01-09 11:30:00,40.09,40.17,40.09,40.1,39034.0,39.0904,39.1684,39.0904,39.1002,39034.0
2023-01-09 11:40:00,40.11,40.16,40.1,40.13,76452.0,39.1099,39.1587,39.1002,39.1294,76452.0
2023-01-09 11:50:00,40.13,40.19,40.12,40.13,103448.0,39.1294,39.1879,39.1197,39.1294,103448.0
2023-01-09 12:00:00,40.13,40.15,40.09,40.09,52284.0,39.1294,39.1489,39.0904,39.0904,52284.0
2023-01-09 12:10:00,40.09,40.16,40.07,40.08,31398.0,39.0904,39.1587,39.0709,39.0807,31398.0
2023-01-09 12:20:00,40.09,40.14,40.08,40.13,23654.0,39.0904,39.1392,39.0807,39.1294,23654.0
2023-01-09 12:30:00,40.13,40.18,40.01,40.08,45790.0,39.1294,39.1782,39.0124,39.0807,45790.0
2023-01-09 12:40:00,40.07,40.17,40.06,40.14,31958.0,39.0709,39.1684,39.0612,39.1392,31958.0
2023-01-09 12:50:00,40.13,40.2,40.13,40.19,30516.0,39.1294,39.1977,39.1294,39.1879,30516.0
2023-01-09 13:00:00,40.18,40.21,40.13,40.15,53742.0,39.1782,39.2074,39.1294,39.1489,53742.0
2023-01-09 13:10:00,40.14,40.21,40.11,40.13,93048.0,39.1392,39.2074,39.1099,39.1294,93048.0
2023-01-09 13:20:00,40.13,40.14,40.02,40.05,17030.0,39.1294,39.1392,39.0222,39.0514,17030.0
2023-01-09 13:30:00,40.05,40.08,39.94,40.0,20370.0,39.0514,39.0807,38.9442,39.0027,20370.0
2023-01-09 13:40:00,39.99,39.99,39.84,39.85,21498.0,38.9929,38.9929,38.8467,38.8564,21498.0
2023-01-09 13:50:00,39.84,39.9,39.83,39.9,25954.0,38.8467,38.9052,38.8369,38.9052,25954.0
2023-01-09 14:00:00,39.91,39.97,39.8,39.85,31272.0,38.9149,38.9734,38.8077,38.8564,31272.0
2023-01-09 14:10:00,39.87,39.89,39.83,39.87,27050.0,38.8759,38.8954,38.8369,38.8759,27050.0
2023-01-09 14:20:00,39.87,39.93,39.85,39.9,32080.0,38.8759,38.9344,38.8564,38.9052,32080.0
2023-01-09 14:30:00,39.9,39.91,39.8,39.81,25758.0,38.9052,38.9149,38.8077,38.8174,25758.0
2023-01-09 14:40:00,39.79,39.82,39.76,39.76,30206.0,38.7979,38.8272,38.7687,38.7687,30206.0
2023-01-09 14:50:00,39.76,39.77,39.64,39.65,41148.0,38.7687,38.7784,38.6517,38.6614,41148.0
2023-01-09 15:00:00,39.65,39.71,39.65,39.69,31616.0,38.6614,38.7199,38.6614,38.7004,31616.0
2023-01-09 15:10:00,39.7,39.71,39.59,39.62,49412.0,38.7102,38.7199,38.6029,38.6322,49412.0
2023-01-09 15:20:00,39.62,39.71,39.62,39.66,57428.0,38.6322,38.7199,38.6322,38.6712,57428.0
2023-01-09 15:30:00,39.66,39.67,39.59,39.6,48466.0,38.6712,38.6809,38.6029,38.6127,48466.0
2023-01-09 15:40:00,39.6,39.69,39.6,39.65,91262.0,38.6127,38.7004,38.6127,38.6614,91262.0
2023-01-09 15:50:00,39.65,39.69,39.55,39.56,309804.0,38.6614,38.7004,38.5639,38.5737,309804.0
2023-01-10 09:30:00,39.57,39.75,39.57,39.71,48354.0,38.5834,38.7589,38.5834,38.7199,48354.0
2023-01-10 09:40:00,39.72,39.8,39.64,39.73,22544.0,38.7297,38.8077,38.6517,38.7394,22544.0
2023-01-10 09:50:00,39.72,39.81,39.65,39.77,22328.0,38.7297,38.8174,38.6614,38.7784,22328.0
2023-01-10 10:00:00,39.82,39.82,39.72,39.72,16906.0,38.8272,38.8272,38.7297,38.7297,16906.0
2023-01-10 10:10:00,39.74,39.83,39.73,39.77,26538.0,38.7492,38.8369,38.7394,38.7784,26538.0
2023-01-10 10:20:00,39.77,39.77,39.59,39.61,32686.0,38.7784,38.7784,38.6029,38.6224,32686.0
2023-01-10 10:30:00,39.61,39.62,39.47,39.48,42620.0,38.6224,38.6322,38.4859,38.4956,42620.0
2023-01-10 10:40:00,39.49,39.5,39.35,39.45,31124.0,38.5054,38.5151,38.3689,38.4664,31124.0
2023-01-10 10:50:00,39.46,39.6,39.46,39.54,23030.0,38.4761,38.6127,38.4761,38.5542,23030.0
2023-01-10 11:00:00,39.56,39.58,39.52,39.52,21574.0,38.5737,38.5932,38.5347,38.5347,21574.0
2023-01-10 11:10:00,39.52,39.6,39.52,39.54,28676.0,38.5347,38.6127,38.5347,38.5542,28676.0
2023-01-10 11:20:00,39.55,39.6,39.48,39.49,41698.0,38.5639,38.6127,38.4956,38.5054,41698.0
2023-01-10 11:30:00,39.51,39.56,39.45,39.49,82746.0,38.5249,38.5737,38.4664,38.5054,82746.0
2023-01-10 11:40:00,39.49,39.49,39.4,39.49,45740.0,38.5054,38.5054,38.4176,38.5054,45740.0
2023-01-10 11:50:00,39.49,39.54,39.47,39.5,22200.0,38.5054,38.5542,38.4859,38.5151,22200.0
2023-01-10 12:00:00,39.48,39.49,39.38,39.49,27724.0,38.4956,38.5054,38.3981,38.5054,27724.0
2023-01-10 12:10:00,39.49,39.55,39.43,39.43,15892.0,38.5054,38.5639,38.4469,38.4469,15892.0
2023-01-10 12:20:00,39.43,39.47,39.41,39.46,18604.0,38.4469,38.4859,38.4274,38.4761,18604.0
2023-01-10 12:30:00,39.44,39.57,39.44,39.57,21318.0,38.4566,38.5834,38.4566,38.5834,21318.0
2023-01-10 12:40:00,39.57,39.57,39.52,39.52,13028.0,38.5834,38.5834,38.5347,38.5347,13028.0
2023-01-10 12:50:00,39.51,39.55,39.5,39.52,12684.0,38.5249,38.5639,38.5151,38.5347,12684.0
2023-01-10 13:00:00,39.52,39.55,39.5,39.53,19660.0,38.5347,38.5639,38.5151,38.5444,19660.0
2023-01-10 13:10:00,39.52,39.58,39.49,39.49,19776.0,38.5347,38.5932,38.5054,38.5054,19776.0
2023-01-10 13:20:00,39.49,39.54,39.47,39.52,18324.0,38.5054,38.5542,38.4859,38.5347,18324.0
2023-01-10 13:30:00,39.52,39.58,39.49,39.55,20380.0,38.5347,38.5932,38.5054,38.5639,20380.0
2023-01-10 13:40:00,39.55,39.59,39.52,39.58,26494.0,38.5639,38.6029,38.5347,38.5932,26494.0
2023-01-10 13:50:00,39.57,39.58,39.49,39.56,26082.0,38.5834,38.5932,38.5054,38.5737,26082.0
2023-01-10 14:00:00,39.58,39.6,39.55,39.58,19274.0,38.5932,38.6127,38.5639,38.5932,19274.0
2023-01-10 14:10:00,39.58,39.63,39.58,39.62,22646.0,38.5932,38.6419,38.5932,38.6322,22646.0
2023-01-10 14:20:00,39.63,39.63,39.56,39.63,20724.0,38.6419,38.6419,38.5737,38.6419,20724.0
2023-01-10 14:30:00,39.65,39.66,39.58,39.59,20930.0,38.6614,38.6712,38.5932,38.6029,20930.0
2023-01-10 14:40:00,39.59,39.59,39.52,39.56,27308.0,38.6029,38.6029,38.5347,38.5737,27308.0
2023-01-10 14:50:00,39.56,39.56,39.48,39.49,22618.0,38.5737,38.5737,38.4956,38.5054,22618.0
2023-01-10 15:00:00,39.5,39.5,39.44,39.49,47970.0,38.5151,38.5151,38.4566,38.5054,47970.0
2023-01-10 15:10:00,39.49,39.51,39.45,39.5,37054.0,38.5054,38.5249,38.4664,38.5151,37054.0
2023-01-10 15:20:00,39.5,39.52,39.45,39.5,44476.0,38.5151,38.5347,38.4664,38.5151,44476.0
2023-01-10 15:30:00,39.49,39.55,39.48,39.54,41976.0,38.5054,38.5639,38.4956,38.5542,41976.0
2023-01-10 15:40:00,39.54,39.55,39.5,39.54,58548.0,38.5542,38.5639,38.5151,38.5542,58548.0
2023-01-10 15:50:00,39.55,39.66,39.52,39.65,301124.0,38.5639,38.6712,38.5347,38.6614,301124.0
2023-01-11 09:30:00,39.92,40.01,39.79,39.99,106716.0,38.9247,39.0124,38.7979,38.9929,106716.0
2023-01-11 09:40:00,40.01,40.06,39.97,39.99,33102.0,39.0124,39.0612,38.9734,38.9929,33102.0
2023-01-11 09:50:00,39.99,40.05,39.98,40.04,27362.0,38.9929,39.0514,38.9832,39.0417,27362.0
2023-01-11 10:00:00,40.05,40.14,40.01,40.11,36094.0,39.0514,39.1392,39.0124,39.1099,36094.0
2023-01-11 10:10:00,40.12,40.13,40.04,40.07,82338.0,39.1197,39.1294,39.0417,39.0709,82338.0
2023-01-11 10:20:00,40.08,40.15,40.05,40.13,25046.0,39.0807,39.1489,39.0514,39.1294,25046.0
2023-01-11 10:30:00,40.13,40.13,39.96,40.01,64588.0,39.1294,39.1294,38.9637,39.0124,64588.0
2023-01-11 10:40:00,40.01,40.06,40.01,40.04,38088.0,39.0124,39.0612,39.0124,39.0417,38088.0
2023-01-11 10:50:00,40.04,40.04,39.92,39.94,45380.0,39.0417,39.0417,38.9247,38.9442,45380.0
2023-01-11 11:00:00,39.95,39.99,39.95,39.96,26596.0,38.9539,38.9929,38.9539,38.9637,26596.0
2023-01-11 11:10:00,39.96,40.04,39.95,40.02,37004.0,38.9637,39.0417,38.9539,39.0222,37004.0
2023-01-11 11:20:00,40.02,40.11,40.01,40.1,29124.0,39.0222,39.1099,39.0124,39.1002,29124.0
2023-01-11 11:30:00,40.12,40.13,40.06,40.07,27038.0,39.1197,39.1294,39.0612,39.0709,27038.0
2023-01-11 11:40:00,40.08,40.22,40.08,40.21,67454.0,39.0807,39.2172,39.0807,39.2074,67454.0
2023-01-11 11:50:00,40.21,40.21,40.16,40.19,27274.0,39.2074,39.2074,39.1587,39.1879,27274.0
2023-01-11 12:00:00,40.2,40.22,40.18,40.2,43420.0,39.1977,39.2172,39.1782,39.1977,43420.0
2023-01-11 12:10:00,40.2,40.27,40.2,40.22,31316.0,39.1977,39.266,39.1977,39.2172,31316.0
2023-01-11 12:20:00,40.22,40.26,40.17,40.19,478534.0,39.2172,39.2562,39.1684,39.1879,478534.0
2023-01-11 12:30:00,40.2,40.21,40.12,40.16,24380.0,39.1977,39.2074,39.1197,39.1587,24380.0
2023-01-11 12:40:00,40.18,40.18,40.13,40.16,27016.0,39.1782,39.1782,39.1294,39.1587,27016.0
2023-01-11 12:50:00,40.15,40.26,40.15,40.21,95698.0,39.1489,39.2562,39.1489,39.2074,95698.0
2023-01-11 13:00:00,40.22,40.24,40.2,40.22,21366.0,39.2172,39.2367,39.1977,39.2172,21366.0
2023-01-11 13:10:00,40.23,40.24,40.1,40.16,161360.0,39.2269,39.2367,39.1002,39.1587,161360.0
2023-01-11 13:20:00,40.15,40.23,40.13,40.23,17980.0,39.1489,39.2269,39.1294,39.2269,17980.0
2023-01-11 13:30:00,40.22,40.27,40.21,40.24,38084.0,39.2172,39.266,39.2074,39.2367,38084.0
2023-01-11 13:40:00,40.25,40.31,40.25,40.27,57856.0,39.2464,39.305,39.2464,39.266,57856.0
2023-01-11 13:50:00,40.26,40.26,40.19,40.2,22706.0,39.2562,39.2562,39.1879,39.1977,22706.0
2023-01-11 14:00:00,40.21,40.21,40.12,40.15,22344.0,39.2074,39.2074,39.1197,39.1489,22344.0
2023-01-11 14:10:00,40.16,40.17,40.12,40.13,26766.0,39.1587,39.1684,39.1197,39.1294,26766.0
2023-01-11 14:20:00,40.13,40.15,40.1,40.1,17506.0,39.1294,39.1489,39.1002,39.1002,17506.0
2023-01-11 14:30:00,40.11,40.19,40.1,40.18,29908.0,39.1099,39.1879,39.1002,39.1782,29908.0
2023-01-11 14:40:00,40.16,40.21,40.16,40.18,22232.0,39.1587,39.2074,39.1587,39.1782,22232.0
2023-01-11 14:50:00,40.17,40.18,40.15,40.16,19314.0,39.1684,39.1782,39.1489,39.1587,19314.0
2023-01-11 15:00:00,40.18,40.2,40.17,40.19,18822.0,39.1782,39.1977,39.1684,39.1879,18822.0
2023-01-11 15:10:00,40.19,40.29,40.19,40.28,32830.0,39.1879,39.2855,39.1879,39.2757,32830.0
2023-01-11 15:20:00,40.29,40.29,40.23,40.24,38964.0,39.2855,39.2855,39.2269,39.2367,38964.0
2023-01-11 15:30:00,40.24,40.25,40.2,40.2,48238.0,39.2367,39.2464,39.1977,39.1977,48238.0
2023-01-11 15:40:00,40.2,40.24,40.16,40.24,84210.0,39.1977,39.2367,39.1587,39.2367,84210.0
2023-01-11 15:50:00,40.23,40.35,40.21,40.34,412586.0,39.2269,39.344,39.2074,39.3342,412586.0
2023-01-12 09:30:00,40.43,40.45,40.3,40.35,57282.0,39.422,39.4415,39.2952,39.344,57282.0
2023-01-12 09:40:00,40.35,40.36,40.08,40.12,80918.0,39.344,39.3537,39.0807,39.1197,80918.0
2023-01-12 09:50:00,40.13,40.31,40.12,40.26,71032.0,39.1294,39.305,39.1197,39.2562,71032.0
2023-01-12 10:00:00,40.27,40.38,40.23,40.31,64506.0,39.266,39.3732,39.2269,39.305,64506.0
2023-01-12 10:10:00,40.33,40.51,40.33,40.48,127774.0,39.3245,39.5,39.3245,39.4707,127774.0
2023-01-12 10:20:00,40.48,40.52,40.37,40.42,26984.0,39.4707,39.5097,39.3635,39.4122,26984.0
2023-01-12 10:30:00,40.35,40.49,40.33,40.47,16448.0,39.344,39.4805,39.3245,39.461,16448.0
2023-01-12 10:40:00,40.48,40.49,40.29,40.36,31534.0,39.4707,39.4805,39.2855,39.3537,31534.0
2023-01-12 10:50:00,40.38,40.47,40.35,40.37,23576.0,39.3732,39.461,39.344,39.3635,23576.0
2023-01-12 11:00:00,40.36,40.4,40.27,40.36,24508.0,39.3537,39.3927,39.266,39.3537,24508.0
2023-01-12 11:10:00,40.4,40.46,40.35,40.42,17194.0,39.3927,39.4512,39.344,39.4122,17194.0
2023-01-12 11:20:00,40.42,40.46,40.37,40.41,28896.0,39.4122,39.4512,39.3635,39.4025,28896.0
2023-01-12 11:30:00,40.42,40.42,40.3,40.38,20282.0,39.4122,39.4122,39.2952,39.3732,20282.0
2023-01-12 11:40:00,40.39,40.47,40.38,40.42,18126.0,39.383,39.461,39.3732,39.4122,18126.0
2023-01-12 11:50:00,40.41,40.51,40.4,40.5,17486.0,39.4025,39.5,39.3927,39.4902,17486.0
2023-01-12 12:00:00,40.49,40.57,40.48,40.56,10600.0,39.4805,39.5585,39.4707,39.5487,10600.0
2023-01-12 12:10:00,40.54,40.64,40.54,40.62,19124.0,39.5292,39.6267,39.5292,39.6072,19124.0
2023-01-12 12:20:00,40.62,40.67,40.6,40.67,11332.0,39.6072,39.656,39.5877,39.656,11332.0
2023-01-12 12:30:00,40.67,40.72,40.66,40.71,10766.0,39.656,39.7047,39.6462,39.695,10766.0
2023-01-12 12:40:00,40.69,40.74,40.65,40.72,20822.0,39.6755,39.7242,39.6365,39.7047,20822.0
2023-01-12 12:50:00,40.71,40.79,40.71,40.74,39676.0,39.695,39.773,39.695,39.7242,39676.0
2023-01-12 13:00:00,40.72,40.75,40.69,40.69,38954.0,39.7047,39.734,39.6755,39.6755,38954.0
2023-01-12 13:10:00,40.68,40.74,40.66,40.71,13840.0,39.6657,39.7242,39.6462,39.695,13840.0
2023-01-12 13:20:00,40.71,40.72,40.49,40.51,15656.0,39.695,39.7047,39.4805,39.5,15656.0
2023-01-12 13:30:00,40.52,40.59,40.46,40.55,24754.0,39.5097,39.578,39.4512,39.539,24754.0
2023-01-12 13:40:00,40.54,40.58,40.5,40.56,27522.0,39.5292,39.5682,39.4902,39.5487,27522.0
2023-01-12 13:50:00,40.55,40.63,40.55,40.58,42358.0,39.539,39.617,39.539,39.5682,42358.0
2023-01-12 14:00:00,40.59,40.6,40.46,40.47,25312.0,39.578,39.5877,39.4512,39.461,25312.0
2023-01-12 14:10:00,40.48,40.52,40.46,40.49,40218.0,39.4707,39.5097,39.4512,39.4805,40218.0
2023-01-12 14:20:00,40.5,40.52,40.46,40.49,47446.0,39.4902,39.5097,39.4512,39.4805,47446.0
2023-01-12 14:30:00,40.49,40.55,40.47,40.52,66376.0,39.4805,39.539,39.461,39.5097,66376.0
2023-01-12 14:40:00,40.52,40.54,40.49,40.5,30290.0,39.5097,39.5292,39.4805,39.4902,30290.0
2023-01-12 14:50:00,40.49,40.52,40.44,40.52,57352.0,39.4805,39.5097,39.4317,39.5097,57352.0
2023-01-12 15:00:00,40.5,40.53,40.45,40.46,34574.0,39.4902,39.5195,39.4415,39.4512,34574.0
2023-01-12 15:10:00,40.46,40.51,40.4,40.46,50432.0,39.4512,39.5,39.3927,39.4512,50432.0
2023-01-12 15:20:00,40.47,40.52,40.45,40.48,48156.0,39.461,39.5097,39.4415,39.4707,48156.0
2023-01-12 15:30:00,40.48,40.54,40.44,40.49,31740.0,39.4707,39.5292,39.4317,39.4805,31740.0
2023-01-12 15:40:00,40.49,40.5,40.4,40.43,56634.0,39.4805,39.4902,39.3927,39.422,56634.0
2023-01-12 15:50:00,40.43,40.52,40.43,40.46,422910.0,39.422,39.5097,39.422,39.4512,422910.0
2023-01-13 09:30:00,40.16,40.41,40.16,40.22,59540.0,39.1587,39.4025,39.1587,39.2172,59540.0
2023-01-13 09:40:00,40.21,40.32,40.16,40.27,21342.0,39.2074,39.3147,39.1587,39.266,21342.0
2023-01-13 09:50:00,40.27,40.3,40.18,40.19,22752.0,39.266,39.2952,39.1782,39.1879,22752.0
2023-01-13 10:00:00,40.15,40.27,40.14,40.17,23736.0,39.1489,39.266,39.1392,39.1684,23736.0
2023-01-13 10:10:00,40.18,40.28,40.18,40.22,19882.0,39.1782,39.2757,39.1782,39.2172,19882.0
2023-01-13 10:20:00,40.23,40.27,40.21,40.26,19664.0,39.2269,39.266,39.2074,39.2562,19664.0
2023-01-13 10:30:00,40.27,40.3,40.17,40.17,26884.0,39.266,39.2952,39.1684,39.1684,26884.0
2023-01-13 10:40:00,40.17,40.22,40.11,40.18,22320.0,39.1684,39.2172,39.1099,39.1782,22320.0
2023-01-13 10:50:00,40.18,40.2,40.05,40.08,82178.0,39.1782,39.1977,39.0514,39.0807,82178.0
2023-01-13 11:00:00,40.09,40.13,40.02,40.09,57974.0,39.0904,39.1294,39.0222,39.0904,57974.0
2023-01-13 11:10:00,40.08,40.12,40.06,40.07,35582.0,39.0807,39.1197,39.0612,39.0709,35582.0
2023-01-13 11:20:00,40.07,40.15,40.07,40.09,28714.0,39.0709,39.1489,39.0709,39.0904,28714.0
2023-01-13 11:30:00,40.09,40.09,40.0,40.01,22900.0,39.0904,39.0904,39.0027,39.0124,22900.0
2023-01-13 11:40:00,40.02,40.15,40.01,40.12,102884.0,39.0222,39.1489,39.0124,39.1197,102884.0
2023-01-13 11:50:00,40.13,40.25,40.1,40.24,21514.0,39.1294,39.2464,39.1002,39.2367,21514.0
2023-01-13 12:00:00,40.25,40.25,40.14,40.18,14090.0,39.2464,39.2464,39.1392,39.1782,14090.0
2023-01-13 12:10:00,40.18,40.26,40.18,40.25,20188.0,39.1782,39.2562,39.1782,39.2464,20188.0
2023-01-13 12:20:00,40.25,40.27,40.19,40.19,60778.0,39.2464,39.266,39.1879,39.1879,60778.0
2023-01-13 12:30:00,40.19,40.2,40.05,40.05,76294.0,39.1879,39.1977,39.0514,39.0514,76294.0
2023-01-13 12:40:00,40.04,40.13,40.02,40.13,67626.0,39.0417,39.1294,39.0222,39.1294,67626.0
2023-01-13 12:50:00,40.13,40.13,40.02,40.05,34182.0,39.1294,39.1294,39.0222,39.0514,34182.0
2023-01-13 13:00:00,40.05,40.06,39.98,40.02,53898.0,39.0514,39.0612,38.9832,39.0222,53898.0
2023-01-13 13:10:00,40.01,40.06,39.99,40.0,30068.0,39.0124,39.0612,38.9929,39.0027,30068.0
2023-01-13 13:20:00,39.99,40.03,39.97,40.03,26678.0,38.9929,39.0319,38.9734,39.0319,26678.0
2023-01-13 13:30:00,40.04,40.08,40.01,40.02,27670.0,39.0417,39.0807,39.0124,39.0222,27670.0
2023-01-13 13:40:00,40.02,40.08,40.02,40.06,49076.0,39.0222,39.0807,39.0222,39.0612,49076.0
2023-01-13 13:50:00,40.06,40.07,40.01,40.02,33386.0,39.0612,39.0709,39.0124,39.0222,33386.0
2023-01-13 14:00:00,40.01,40.05,39.99,40.02,50128.0,39.0124,39.0514,38.9929,39.0222,50128.0
2023-01-13 14:10:00,40.02,40.05,40.01,40.02,44156.0,39.0222,39.0514,39.0124,39.0222,44156.0
2023-01-13 14:20:00,40.02,40.03,39.94,39.99,59190.0,39.0222,39.0319,38.9442,38.9929,59190.0
2023-01-13 14:30:00,40.0,40.02,39.94,39.97,48182.0,39.0027,39.0222,38.9442,38.9734,48182.0
2023-01-13 14:40:00,39.96,39.96,39.88,39.91,37512.0,38.9637,38.9637,38.8857,38.9149,37512.0
2023-01-13 14:50:00,39.91,39.98,39.9,39.9,69974.0,38.9149,38.9832,38.9052,38.9052,69974.0
2023-01-13 15:00:00,39.91,39.96,39.9,39.95,43696.0,38.9149,38.9637,38.9052,38.9539,43696.0
2023-01-13 15:10:00,39.95,39.99,39.94,39.99,82512.0,38.9539,38.9929,38.9442,38.9929,82512.0
2023-01-13 15:20:00,39.99,40.1,39.98,40.09,89694.0,38.9929,39.1002,38.9832,39.0904,89694.0
2023-01-13 15:30:00,40.09,40.22,40.08,40.21,102328.0,39.0904,39.2172,39.0807,39.2074,102328.0
2023-01-13 15:40:00,40.2,40.21,40.13,40.17,144410.0,39.1977,39.2074,39.1294,39.1684,144410.0
2023-01-13 15:50:00,40.17,40.2,40.1,40.19,362992.0,39.1684,39.1977,39.1002,39.1879,362992.0
2023-01-17 09:30:00,40.25,40.56,40.21,40.53,265782.0,39.2464,39.5487,39.2074,39.5195,265782.0
2023-01-17 09:40:00,40.53,40.74,40.49,40.71,108844.0,39.5195,39.7242,39.4805,39.695,108844.0
2023-01-17 09:50:00,40.71,40.74,40.6,40.6,55258.0,39.695,39.7242,39.5877,39.5877,55258.0
2023-01-17 10:00:00,40.62,40.79,40.62,40.63,185306.0,39.6072,39.773,39.6072,39.617,185306.0
2023-01-17 10:10:00,40.63,40.73,40.6,40.63,36270.0,39.617,39.7145,39.5877,39.617,36270.0
2023-01-17 10:20:00,40.65,40.68,40.57,40.62,30240.0,39.6365,39.6657,39.5585,39.6072,30240.0
2023-01-17 10:30:00,40.63,40.77,40.62,40.69,136410.0,39.617,39.7535,39.6072,39.6755,136410.0
2023-01-17 10:40:00,40.7,40.73,40.66,40.67,90052.0,39.6852,39.7145,39.6462,39.656,90052.0
2023-01-17 10:50:00,40.65,40.71,40.6,40.7,47404.0,39.6365,39.695,39.5877,39.6852,47404.0
2023-01-17 11:00:00,40.7,40.72,40.53,40.53,27648.0,39.6852,39.7047,39.5195,39.5195,27648.0
2023-01-17 11:10:00,40.54,40.56,40.45,40.46,34226.0,39.5292,39.5487,39.4415,39.4512,34226.0
2023-01-17 11:20:00,40.46,40.51,40.41,40.49,29626.0,39.4512,39.5,39.4025,39.4805,29626.0
2023-01-17 11:30:00,40.49,40.53,40.47,40.48,19400.0,39.4805,39.5195,39.461,39.4707,19400.0
2023-01-17 11:40:00,40.49,40.5,40.44,40.49,20816.0,39.4805,39.4902,39.4317,39.4805,20816.0
2023-01-17 11:50:00,40.49,40.51,40.47,40.49,21224.0,39.4805,39.5,39.461,39.4805,21224.0
2023-01-17 12:00:00,40.49,40.55,40.49,40.51,21512.0,39.4805,39.539,39.4805,39.5,21512.0
2023-01-17 12:10:00,40.51,40.53,40.45,40.52,28718.0,39.5,39.5195,39.4415,39.5097,28718.0
2023-01-17 12:20:00,40.53,40.56,40.47,40.48,32332.0,39.5195,39.5487,39.461,39.4707,32332.0
2023-01-17 12:30:00,40.47,40.51,40.46,40.49,20274.0,39.461,39.5,39.4512,39.4805,20274.0
2023-01-17 12:40:00,40.49,40.49,40.42,40.42,15270.0,39.4805,39.4805,39.4122,39.4122,15270.0
2023-01-17 12:50:00,40.42,40.46,40.41,40.44,17772.0,39.4122,39.4512,39.4025,39.4317,17772.0
2023-01-17 13:00:00,40.45,40.48,40.43,40.46,29282.0,39.4415,39.4707,39.422,39.4512,29282.0
2023-01-17 13:10:00,40.46,40.47,40.41,40.44,28004.0,39.4512,39.461,39.4025,39.4317,28004.0
2023-01-17 13:20:00,40.44,40.48,40.42,40.47,16646.0,39.4317,39.4707,39.4122,39.461,16646.0
2023-01-17 13:30:00,40.48,40.59,40.47,40.59,30242.0,39.4707,39.578,39.461,39.578,30242.0
2023-01-17 13:40:00,40.59,40.6,40.57,40.6,37632.0,39.578,39.5877,39.5585,39.5877,37632.0
2023-01-17 13:50:00,40.6,40.6,40.54,40.58,32038.0,39.5877,39.5877,39.5292,39.5682,32038.0
2023-01-17 14:00:00,40.59,40.62,40.57,40.6,18356.0,39.578,39.6072,39.5585,39.5877,18356.0
2023-01-17 14:10:00,40.6,40.62,40.48,40.52,47560.0,39.5877,39.6072,39.4707,39.5097,47560.0
2023-01-17 14:20:00,40.52,40.53,40.46,40.47,52078.0,39.5097,39.5195,39.4512,39.461,52078.0
2023-01-17 14:30:00,40.49,40.6,40.49,40.59,40214.0,39.4805,39.5877,39.4805,39.578,40214.0
2023-01-17 14:40:00,40.59,40.6,40.56,40.56,24894.0,39.578,39.5877,39.5487,39.5487,24894.0
2023-01-17 14:50:00,40.57,40.58,40.48,40.51,53814.0,39.5585,39.5682,39.4707,39.5,53814.0
2023-01-17 15:00:00,40.51,40.56,40.46,40.46,30114.0,39.5,39.5487,39.4512,39.4512,30114.0
2023-01-17 15:10:00,40.46,40.48,40.39,40.47,35806.0,39.4512,39.4707,39.383,39.461,35806.0
2023-01-17 15:20:00,40.47,40.47,40.41,40.43,37198.0,39.461,39.461,39.4025,39.422,37198.0
2023-01-17 15:30:00,40.43,40.46,40.39,40.4,38896.0,39.422,39.4512,39.383,39.3927,38896.0
2023-01-17 15:40:00,40.4,40.44,40.37,40.39,86158.0,39.3927,39.4317,39.3635,39.383,86158.0
2023-01-17 15:50:00,40.38,40.4,40.32,40.35,226652.0,39.3732,39.3927,39.3147,39.344,226652.0
2023-01-18 09:30:00,40.54,40.64,40.42,40.64,147930.0,39.5292,39.6267,39.4122,39.6267,147930.0
2023-01-18 09:40:00,40.65,40.7,40.51,40.54,186050.0,39.6365,39.6852,39.5,39.5292,186050.0
2023-01-18 09:50:00,40.54,40.65,40.47,40.57,485794.0,39.5292,39.6365,39.461,39.5585,485794.0
2023-01-18 10:00:00,40.58,40.65,40.52,40.6,333882.0,39.5682,39.6365,39.5097,39.5877,333882.0
2023-01-18 10:10:00,40.59,40.63,40.41,40.49,106414.0,39.578,39.617,39.4025,39.4805,106414.0
2023-01-18 10:20:00,40.49,40.53,40.41,40.47,50172.0,39.4805,39.5195,39.4025,39.461,50172.0
2023-01-18 10:30:00,40.48,40.54,40.45,40.47,103610.0,39.4707,39.5292,39.4415,39.461,103610.0
2023-01-18 10:40:00,40.47,40.51,40.4,40.5,67874.0,39.461,39.5,39.3927,39.4902,67874.0
2023-01-18 10:50:00,40.49,40.49,40.32,40.38,69534.0,39.4805,39.4805,39.3147,39.3732,69534.0
2023-01-18 11:00:00,40.38,40.44,40.26,40.31,59554.0,39.3732,39.4317,39.2562,39.305,59554.0
2023-01-18 11:10:00,40.3,40.3,40.17,40.22,71102.0,39.2952,39.2952,39.1684,39.2172,71102.0
2023-01-18 11:20:00,40.22,40.37,40.14,40.2,211282.0,39.2172,39.3635,39.1392,39.1977,211282.0
2023-01-18 11:30:00,40.19,40.22,40.16,40.19,79364.0,39.1879,39.2172,39.1587,39.1879,79364.0
2023-01-18 11:40:00,40.19,40.2,40.12,40.13,39308.0,39.1879,39.1977,39.1197,39.1294,39308.0
2023-01-18 11:50:00,40.13,40.13,39.99,40.05,45820.0,39.1294,39.1294,38.9929,39.0514,45820.0
2023-01-18 12:00:00,40.05,40.07,39.93,39.95,94534.0,39.0514,39.0709,38.9344,38.9539,94534.0
2023-01-18 12:10:00,39.95,39.99,39.93,39.94,73642.0,38.9539,38.9929,38.9344,38.9442,73642.0
2023-01-18 12:20:00,39.95,39.95,39.82,39.83,59884.0,38.9539,38.9539,38.8272,38.8369,59884.0
2023-01-18 12:30:00,39.83,39.93,39.8,39.89,46374.0,38.8369,38.9344,38.8077,38.8954,46374.0
2023-01-18 12:40:00,39.88,39.92,39.83,39.9,42872.0,38.8857,38.9247,38.8369,38.9052,42872.0
2023-01-18 12:50:00,39.9,39.91,39.79,39.81,51978.0,38.9052,38.9149,38.7979,38.8174,51978.0
2023-01-18 13:00:00,39.82,39.85,39.74,39.76,50236.0,38.8272,38.8564,38.7492,38.7687,50236.0
2023-01-18 13:10:00,39.76,39.81,39.71,39.79,59768.0,38.7687,38.8174,38.7199,38.7979,59768.0
2023-01-18 13:20:00,39.79,39.8,39.74,39.8,63546.0,38.7979,38.8077,38.7492,38.8077,63546.0
2023-01-18 13:30:00,39.8,39.82,39.73,39.79,65578.0,38.8077,38.8272,38.7394,38.7979,65578.0
2023-01-18 13:40:00,39.8,39.85,39.79,39.82,43556.0,38.8077,38.8564,38.7979,38.8272,43556.0
2023-01-18 13:50:00,39.82,39.87,39.81,39.83,47078.0,38.8272,38.8759,38.8174,38.8369,47078.0
2023-01-18 14:00:00,39.83,39.85,39.76,39.77,41898.0,38.8369,38.8564,38.7687,38.7784,41898.0
2023-01-18 14:10:00,39.77,39.81,39.7,39.73,48462.0,38.7784,38.8174,38.7102,38.7394,48462.0
2023-01-18 14:20:00,39.73,39.79,39.71,39.74,37468.0,38.7394,38.7979,38.7199,38.7492,37468.0
2023-01-18 14:30:00,39.74,39.77,39.67,39.69,81070.0,38.7492,38.7784,38.6809,38.7004,81070.0
2023-01-18 14:40:00,39.69,39.72,39.66,39.67,64622.0,38.7004,38.7297,38.6712,38.6809,64622.0
2023-01-18 14:50:00,39.66,39.66,39.58,39.6,104656.0,38.6712,38.6712,38.5932,38.6127,104656.0
2023-01-18 15:00:00,39.6,39.64,39.57,39.63,76848.0,38.6127,38.6517,38.5834,38.6419,76848.0
2023-01-18 15:10:00,39.63,39.71,39.63,39.66,63874.0,38.6419,38.7199,38.6419,38.6712,63874.0
2023-01-18 15:20:00,39.66,39.72,39.63,39.66,170928.0,38.6712,38.7297,38.6419,38.6712,170928.0
2023-01-18 15:30:00,39.66,39.66,39.52,39.55,106028.0,38.6712,38.6712,38.5347,38.5639,106028.0
2023-01-18 15:40:00,39.54,39.54,39.44,39.45,185034.0,38.5542,38.5542,38.4566,38.4664,185034.0
2023-01-18 15:50:00,39.44,39.52,39.37,39.46,606546.0,38.4566,38.5347,38.3884,38.4761,606546.0
2023-01-19 09:30:00,39.21,39.32,38.82,38.83,158364.0,38.2324,38.3396,37.8521,37.8619,158364.0
2023-01-19 09:40:00,38.84,38.88,38.56,38.59,113578.0,37.8716,37.9106,37.5986,37.6278,113578.0
2023-01-19 09:50:00,38.6,38.78,38.6,38.74,69546.0,37.6376,37.8131,37.6376,37.7741,69546.0
2023-01-19 10:00:00,38.72,38.9,38.72,38.88,72960.0,37.7546,37.9301,37.7546,37.9106,72960.0
2023-01-19 10:10:00,38.88,38.88,38.68,38.81,103588.0,37.9106,37.9106,37.7156,37.8424,103588.0
2023-01-19 10:20:00,38.82,38.83,38.67,38.72,30890.0,37.8521,37.8619,37.7058,37.7546,30890.0
2023-01-19 10:30:00,38.71,38.71,38.45,38.46,54678.0,37.7448,37.7448,37.4913,37.5011,54678.0
2023-01-19 10:40:00,38.46,38.54,38.43,38.54,77202.0,37.5011,37.5791,37.4718,37.5791,77202.0
2023-01-19 10:50:00,38.53,38.56,38.43,38.43,87230.0,37.5693,37.5986,37.4718,37.4718,87230.0
2023-01-19 11:00:00,38.42,38.62,38.4,38.57,73174.0,37.4621,37.6571,37.4426,37.6083,73174.0
2023-01-19 11:10:00,38.57,38.65,38.51,38.54,47850.0,37.6083,37.6863,37.5498,37.5791,47850.0
2023-01-19 11:20:00,38.54,38.58,38.52,38.54,31572.0,37.5791,37.6181,37.5596,37.5791,31572.0
2023-01-19 11:30:00,38.54,38.62,38.51,38.57,61468.0,37.5791,37.6571,37.5498,37.6083,61468.0
2023-01-19 11:40:00,38.57,38.58,38.5,38.55,56852.0,37.6083,37.6181,37.5401,37.5888,56852.0
2023-01-19 11:50:00,38.54,38.62,38.53,38.6,36112.0,37.5791,37.6571,37.5693,37.6376,36112.0
2023-01-19 12:00:00,38.6,38.69,38.6,38.6,38256.0,37.6376,37.7253,37.6376,37.6376,38256.0
2023-01-19 12:10:00,38.6,38.73,38.6,38.69,26484.0,37.6376,37.7643,37.6376,37.7253,26484.0
2023-01-19 12:20:00,38.7,38.7,38.58,38.58,31694.0,37.7351,37.7351,37.6181,37.6181,31694.0
2023-01-19 12:30:00,38.59,38.59,38.55,38.58,26396.0,37.6278,37.6278,37.5888,37.6181,26396.0
2023-01-19 12:40:00,38.58,38.6,38.56,38.56,22502.0,37.6181,37.6376,37.5986,37.5986,22502.0
2023-01-19 12:50:00,38.56,38.57,38.49,38.54,40698.0,37.5986,37.6083,37.5303,37.5791,40698.0
2023-01-19 13:00:00,38.56,38.64,38.55,38.57,60362.0,37.5986,37.6766,37.5888,37.6083,60362.0
2023-01-19 13:10:00,38.57,38.6,38.5,38.58,60016.0,37.6083,37.6376,37.5401,37.6181,60016.0
2023-01-19 13:20:00,38.58,38.62,38.54,38.59,43940.0,37.6181,37.6571,37.5791,37.6278,43940.0
2023-01-19 13:30:00,38.59,38.69,38.59,38.69,38300.0,37.6278,37.7253,37.6278,37.7253,38300.0
2023-01-19 13:40:00,38.69,38.74,38.64,38.64,54916.0,37.7253,37.7741,37.6766,37.6766,54916.0
2023-01-19 13:50:00,38.63,38.65,38.57,38.61,30844.0,37.6668,37.6863,37.6083,37.6473,30844.0
2023-01-19 14:00:00,38.62,38.63,38.55,38.59,29558.0,37.6571,37.6668,37.5888,37.6278,29558.0
2023-01-19 14:10:00,38.58,38.69,38.58,38.67,36202.0,37.6181,37.7253,37.6181,37.7058,36202.0
2023-01-19 14:20:00,38.68,38.77,38.67,38.74,36526.0,37.7156,37.8034,37.7058,37.7741,36526.0
2023-01-19 14:30:00,38.74,38.81,38.73,38.76,39472.0,37.7741,37.8424,37.7643,37.7936,39472.0
2023-01-19 14:40:00,38.77,38.81,38.73,38.74,54924.0,37.8034,37.8424,37.7643,37.7741,54924.0
2023-01-19 14:50:00,38.73,38.77,38.7,38.76,32716.0,37.7643,37.8034,37.7351,37.7936,32716.0
2023-01-19 15:00:00,38.76,38.82,38.73,38.74,30170.0,37.7936,37.8521,37.7643,37.7741,30170.0
2023-01-19 15:10:00,38.74,38.81,38.74,38.78,31626.0,37.7741,37.8424,37.7741,37.8131,31626.0
2023-01-19 15:20:00,38.77,38.81,38.74,38.81,84642.0,37.8034,37.8424,37.7741,37.8424,84642.0
2023-01-19 15:30:00,38.81,38.84,38.78,38.81,104578.0,37.8424,37.8716,37.8131,37.8424,104578.0
2023-01-19 15:40:00,38.81,38.81,38.74,38.74,211596.0,37.8424,37.8424,37.7741,37.7741,211596.0
2023-01-19 15:50:00,38.74,38.81,38.63,38.69,512190.0,37.7741,37.8424,37.6668,37.7253,512190.0
2023-01-20 09:30:00,38.85,38.89,38.68,38.74,501704.0,37.8814,37.9204,37.7156,37.7741,501704.0
2023-01-20 09:40:00,38.72,38.73,38.6,38.63,38574.0,37.7546,37.7643,37.6376,37.6668,38574.0
2023-01-20 09:50:00,38.65,38.69,38.58,38.63,42078.0,37.6863,37.7253,37.6181,37.6668,42078.0
2023-01-20 10:00:00,38.63,38.76,38.58,38.67,57034.0,37.6668,37.7936,37.6181,37.7058,57034.0
2023-01-20 10:10:00,38.66,38.69,38.52,38.55,38188.0,37.6961,37.7253,37.5596,37.5888,38188.0
2023-01-20 10:20:00,38.55,38.62,38.51,38.61,57856.0,37.5888,37.6571,37.5498,37.6473,57856.0
2023-01-20 10:30:00,38.62,38.62,38.56,38.6,35210.0,37.6571,37.6571,37.5986,37.6376,35210.0
2023-01-20 10:40:00,38.6,38.73,38.6,38.72,38588.0,37.6376,37.7643,37.6376,37.7546,38588.0
2023-01-20 10:50:00,38.72,38.74,38.63,38.65,39082.0,37.7546,37.7741,37.6668,37.6863,39082.0
2023-01-20 11:00:00,38.66,38.74,38.66,38.67,26812.0,37.6961,37.7741,37.6961,37.7058,26812.0
2023-01-20 11:10:00,38.68,38.72,38.64,38.69,68634.0,37.7156,37.7546,37.6766,37.7253,68634.0
2023-01-20 11:20:00,38.7,38.8,38.66,38.78,20112.0,37.7351,37.8326,37.6961,37.8131,20112.0
2023-01-20 11:30:00,38.79,38.81,38.7,38.71,26784.0,37.8229,37.8424,37.7351,37.7448,26784.0
2023-01-20 11:40:00,38.71,38.73,38.66,38.7,21834.0,37.7448,37.7643,37.6961,37.7351,21834.0
2023-01-20 11:50:00,38.7,38.76,38.66,38.66,30232.0,37.7351,37.7936,37.6961,37.6961,30232.0
2023-01-20 12:00:00,38.66,38.71,38.66,38.68,29312.0,37.6961,37.7448,37.6961,37.7156,29312.0
2023-01-20 12:10:00,38.66,38.69,38.63,38.68,31288.0,37.6961,37.7253,37.6668,37.7156,31288.0
2023-01-20 12:20:00,38.69,38.73,38.69,38.71,26046.0,37.7253,37.7643,37.7253,37.7448,26046.0
2023-01-20 12:30:00,38.72,38.75,38.71,38.74,33154.0,37.7546,37.7838,37.7448,37.7741,33154.0
2023-01-20 12:40:00,38.74,38.79,38.74,38.79,35010.0,37.7741,37.8229,37.7741,37.8229,35010.0
2023-01-20 12:50:00,38.8,38.81,38.73,38.77,43386.0,37.8326,37.8424,37.7643,37.8034,43386.0
2023-01-20 13:00:00,38.78,38.85,38.76,38.84,88554.0,37.8131,37.8814,37.7936,37.8716,88554.0
2023-01-20 13:10:00,38.85,38.89,38.7,38.7,46730.0,37.8814,37.9204,37.7351,37.7351,46730.0
2023-01-20 13:20:00,38.69,38.75,38.69,38.71,26304.0,37.7253,37.7838,37.7253,37.7448,26304.0
2023-01-20 13:30:00,38.71,38.91,38.71,38.89,60390.0,37.7448,37.9399,37.7448,37.9204,60390.0
2023-01-20 13:40:00,38.9,38.99,38.9,38.99,71978.0,37.9301,38.0179,37.9301,38.0179,71978.0
2023-01-20 13:50:00,38.99,39.01,38.96,38.97,52174.0,38.0179,38.0374,37.9886,37.9984,52174.0
2023-01-20 14:00:00,38.97,38.97,38.88,38.91,28664.0,37.9984,37.9984,37.9106,37.9399,28664.0
2023-01-20 14:10:00,38.91,38.93,38.84,38.85,38572.0,37.9399,37.9594,37.8716,37.8814,38572.0
2023-01-20 14:20:00,38.84,38.98,38.83,38.97,106494.0,37.8716,38.0081,37.8619,37.9984,106494.0
2023-01-20 14:30:00,38.97,38.99,38.91,38.92,33914.0,37.9984,38.0179,37.9399,37.9496,33914.0
2023-01-20 14:40:00,38.93,38.94,38.84,38.84,41146.0,37.9594,37.9691,37.8716,37.8716,41146.0
2023-01-20 14:50:00,38.85,38.91,38.82,38.9,40440.0,37.8814,37.9399,37.8521,37.9301,40440.0
2023-01-20 15:00:00,38.91,38.96,38.9,38.95,43424.0,37.9399,37.9886,37.9301,37.9789,43424.0
2023-01-20 15:10:00,38.95,39.05,38.93,39.03,50326.0,37.9789,38.0764,37.9594,38.0569,50326.0
2023-01-20 15:20:00,39.02,39.02,38.97,39.01,44948.0,38.0471,38.0471,37.9984,38.0374,44948.0
2023-01-20 15:30:00,39.01,39.03,38.95,38.98,56396.0,38.0374,38.0569,37.9789,38.0081,56396.0
2023-01-20 15:40:00,38.98,38.98,38.87,38.93,150034.0,38.0081,38.0081,37.9009,37.9594,150034.0
2023-01-20 15:50:00,38.93,39.04,38.9,39.03,461026.0,37.9594,38.0666,37.9301,38.0569,461026.0
2023-01-23 09:30:00,39.08,39.16,38.9,38.96,84596.0,38.1056,38.1836,37.9301,37.9886,84596.0
2023-01-23 09:40:00,38.96,39.25,38.95,39.21,128638.0,37.9886,38.2714,37.9789,38.2324,128638.0
2023-01-23 09:50:00,39.2,39.32,39.13,39.27,60160.0,38.2226,38.3396,38.1544,38.2909,60160.0
2023-01-23 10:00:00,39.27,39.35,39.23,39.26,48810.0,38.2909,38.3689,38.2519,38.2811,48810.0
2023-01-23 10:10:00,39.26,39.38,39.26,39.35,49062.0,38.2811,38.3981,38.2811,38.3689,49062.0
2023-01-23 10:20:00,39.36,39.47,39.34,39.45,39138.0,38.3786,38.4859,38.3591,38.4664,39138.0
2023-01-23 10:30:00,39.45,39.49,39.38,39.38,52310.0,38.4664,38.5054,38.3981,38.3981,52310.0
2023-01-23 10:40:00,39.39,39.49,39.35,39.49,42472.0,38.4079,38.5054,38.3689,38.5054,42472.0
2023-01-23 10:50:00,39.49,39.5,39.44,39.45,33392.0,38.5054,38.5151,38.4566,38.4664,33392.0
2023-01-23 11:00:00,39.46,39.63,39.46,39.63,63342.0,38.4761,38.6419,38.4761,38.6419,63342.0
2023-01-23 11:10:00,39.63,39.65,39.56,39.63,22458.0,38.6419,38.6614,38.5737,38.6419,22458.0
2023-01-23 11:20:00,39.65,39.67,39.52,39.52,33152.0,38.6614,38.6809,38.5347,38.5347,33152.0
2023-01-23 11:30:00,39.52,39.62,39.51,39.58,40840.0,38.5347,38.6322,38.5249,38.5932,40840.0
2023-01-23 11:40:00,39.58,39.61,39.56,39.61,25068.0,38.5932,38.6224,38.5737,38.6224,25068.0
2023-01-23 11:50:00,39.61,39.69,39.59,39.68,92970.0,38.6224,38.7004,38.6029,38.6907,92970.0
2023-01-23 12:00:00,39.68,39.68,39.56,39.58,138142.0,38.6907,38.6907,38.5737,38.5932,138142.0
2023-01-23 12:10:00,39.58,39.6,39.56,39.58,105952.0,38.5932,38.6127,38.5737,38.5932,105952.0
2023-01-23 12:20:00,39.58,39.58,39.52,39.56,104116.0,38.5932,38.5932,38.5347,38.5737,104116.0
2023-01-23 12:30:00,39.56,39.59,39.54,39.57,181832.0,38.5737,38.6029,38.5542,38.5834,181832.0
2023-01-23 12:40:00,39.57,39.59,39.54,39.59,33774.0,38.5834,38.6029,38.5542,38.6029,33774.0
2023-01-23 12:50:00,39.58,39.64,39.56,39.62,54420.0,38.5932,38.6517,38.5737,38.6322,54420.0
2023-01-23 13:00:00,39.62,39.66,39.62,39.65,27996.0,38.6322,38.6712,38.6322,38.6614,27996.0
2023-01-23 13:10:00,39.65,39.67,39.62,39.65,32032.0,38.6614,38.6809,38.6322,38.6614,32032.0
2023-01-23 13:20:00,39.65,39.69,39.65,39.69,35238.0,38.6614,38.7004,38.6614,38.7004,35238.0
2023-01-23 13:30:00,39.69,39.73,39.67,39.73,57770.0,38.7004,38.7394,38.6809,38.7394,57770.0
2023-01-23 13:40:00,39.73,39.8,39.73,39.77,29030.0,38.7394,38.8077,38.7394,38.7784,29030.0
2023-01-23 13:50:00,39.77,39.77,39.68,39.69,29230.0,38.7784,38.7784,38.6907,38.7004,29230.0
2023-01-23 14:00:00,39.68,39.68,39.56,39.57,55594.0,38.6907,38.6907,38.5737,38.5834,55594.0
2023-01-23 14:10:00,39.58,39.61,39.56,39.58,120836.0,38.5932,38.6224,38.5737,38.5932,120836.0
2023-01-23 14:20:00,39.57,39.58,39.46,39.47,52614.0,38.5834,38.5932,38.4761,38.4859,52614.0
2023-01-23 14:30:00,39.47,39.52,39.4,39.41,70482.0,38.4859,38.5347,38.4176,38.4274,70482.0
2023-01-23 14:40:00,39.41,39.44,39.34,39.36,78878.0,38.4274,38.4566,38.3591,38.3786,78878.0
2023-01-23 14:50:00,39.36,39.41,39.34,39.41,69650.0,38.3786,38.4274,38.3591,38.4274,69650.0
2023-01-23 15:00:00,39.41,39.45,39.38,39.44,52040.0,38.4274,38.4664,38.3981,38.4566,52040.0
2023-01-23 15:10:00,39.43,39.49,39.42,39.46,57558.0,38.4469,38.5054,38.4371,38.4761,57558.0
2023-01-23 15:20:00,39.46,39.48,39.4,39.43,64328.0,38.4761,38.4956,38.4176,38.4469,64328.0
2023-01-23 15:30:00,39.44,39.45,39.39,39.44,74142.0,38.4566,38.4664,38.4079,38.4566,74142.0
2023-01-23 15:40:00,39.45,39.45,39.4,39.43,124520.0,38.4664,38.4664,38.4176,38.4469,124520.0
2023-01-23 15:50:00,39.44,39.47,39.42,39.45,335460.0,38.4566,38.4859,38.4371,38.4664,335460.0
2023-01-24 09:30:00,39.4,39.62,38.99,39.27,76322.0,38.4176,38.6322,38.0179,38.2909,76322.0
2023-01-24 09:40:00,39.26,39.42,39.25,39.41,37966.0,38.2811,38.4371,38.2714,38.4274,37966.0
2023-01-24 09:50:00,39.4,39.49,39.32,39.33,34646.0,38.4176,38.5054,38.3396,38.3494,34646.0
2023-01-24 10:00:00,39.33,39.46,39.32,39.46,32988.0,38.3494,38.4761,38.3396,38.4761,32988.0
2023-01-24 10:10:00,39.45,39.52,39.41,39.46,29718.0,38.4664,38.5347,38.4274,38.4761,29718.0
2023-01-24 10:20:00,39.48,39.54,39.45,39.54,55446.0,38.4956,38.5542,38.4664,38.5542,55446.0
2023-01-24 10:30:00,39.54,39.6,39.47,39.52,105544.0,38.5542,38.6127,38.4859,38.5347,105544.0
2023-01-24 10:40:00,39.52,39.6,39.5,39.59,41638.0,38.5347,38.6127,38.5151,38.6029,41638.0
2023-01-24 10:50:00,39.59,39.71,39.57,39.7,97044.0,38.6029,38.7199,38.5834,38.7102,97044.0
2023-01-24 11:00:00,39.7,39.77,39.68,39.74,86316.0,38.7102,38.7784,38.6907,38.7492,86316.0
2023-01-24 11:10:00,39.74,39.77,39.68,39.72,94470.0,38.7492,38.7784,38.6907,38.7297,94470.0
2023-01-24 11:20:00,39.71,39.8,39.7,39.79,44382.0,38.7199,38.8077,38.7102,38.7979,44382.0
2023-01-24 11:30:00,39.79,39.8,39.73,39.74,64562.0,38.7979,38.8077,38.7394,38.7492,64562.0
2023-01-24 11:40:00,39.75,39.82,39.72,39.75,73354.0,38.7589,38.8272,38.7297,38.7589,73354.0
2023-01-24 11:50:00,39.76,39.79,39.7,39.72,54088.0,38.7687,38.7979,38.7102,38.7297,54088.0
2023-01-24 12:00:00,39.72,39.82,39.66,39.82,37444.0,38.7297,38.8272,38.6712,38.8272,37444.0
2023-01-24 12:10:00,39.82,39.85,39.81,39.85,32666.0,38.8272,38.8564,38.8174,38.8564,32666.0
2023-01-24 12:20:00,39.85,39.85,39.81,39.85,35332.0,38.8564,38.8564,38.8174,38.8564,35332.0
2023-01-24 12:30:00,39.85,39.9,39.82,39.88,44600.0,38.8564,38.9052,38.8272,38.8857,44600.0
2023-01-24 12:40:00,39.88,39.88,39.84,39.85,61524.0,38.8857,38.8857,38.8467,38.8564,61524.0
2023-01-24 12:50:00,39.85,39.91,39.83,39.91,45932.0,38.8564,38.9149,38.8369,38.9149,45932.0
2023-01-24 13:00:00,39.92,39.93,39.84,39.92,66606.0,38.9247,38.9344,38.8467,38.9247,66606.0
2023-01-24 13:10:00,39.92,39.95,39.91,39.95,38380.0,38.9247,38.9539,38.9149,38.9539,38380.0
2023-01-24 13:20:00,39.95,39.95,39.88,39.92,32470.0,38.9539,38.9539,38.8857,38.9247,32470.0
2023-01-24 13:30:00,39.92,39.95,39.9,39.93,42492.0,38.9247,38.9539,38.9052,38.9344,42492.0
2023-01-24 13:40:00,39.93,39.99,39.91,39.97,164290.0,38.9344,38.9929,38.9149,38.9734,164290.0
2023-01-24 13:50:00,39.96,39.97,39.92,39.94,34712.0,38.9637,38.9734,38.9247,38.9442,34712.0
2023-01-24 14:00:00,39.94,39.94,39.85,39.9,74488.0,38.9442,38.9442,38.8564,38.9052,74488.0
2023-01-24 14:10:00,39.9,39.94,39.76,39.76,133470.0,38.9052,38.9442,38.7687,38.7687,133470.0
2023-01-24 14:20:00,39.77,39.78,39.7,39.77,52978.0,38.7784,38.7882,38.7102,38.7784,52978.0
2023-01-24 14:30:00,39.77,39.84,39.77,39.8,42810.0,38.7784,38.8467,38.7784,38.8077,42810.0
2023-01-24 14:40:00,39.79,39.79,39.7,39.7,57668.0,38.7979,38.7979,38.7102,38.7102,57668.0
2023-01-24 14:50:00,39.69,39.87,39.68,39.79,76842.0,38.7004,38.8759,38.6907,38.7979,76842.0
2023-01-24 15:00:00,39.79,39.82,39.76,39.77,48774.0,38.7979,38.8272,38.7687,38.7784,48774.0
2023-01-24 15:10:00,39.77,39.79,39.74,39.77,60184.0,38.7784,38.7979,38.7492,38.7784,60184.0
2023-01-24 15:20:00,39.77,39.77,39.72,39.77,103148.0,38.7784,38.7784,38.7297,38.7784,103148.0
2023-01-24 15:30:00,39.77,39.8,39.69,39.73,94930.0,38.7784,38.8077,38.7004,38.7394,94930.0
2023-01-24 15:40:00,39.73,39.73,39.66,39.7,109940.0,38.7394,38.7394,38.6712,38.7102,109940.0
2023-01-24 15:50:00,39.69,39.82,39.69,39.71,402432.0,38.7004,38.8272,38.7004,38.7199,402432.0
2023-01-25 09:30:00,37.47,38.72,37.25,38.35,453618.0,36.5358,37.7546,36.3212,37.3938,453618.0
2023-01-25 09:40:00,38.34,38.71,38.32,38.41,211888.0,37.3841,37.7448,37.3646,37.4523,211888.0
2023-01-25 09:50:00,38.38,38.49,38.38,38.43,174654.0,37.4231,37.5303,37.4231,37.4718,174654.0
2023-01-25 10:00:00,38.43,39.27,38.42,39.23,204304.0,37.4718,38.2909,37.4621,38.2519,204304.0
2023-01-25 10:10:00,39.23,39.46,39.02,39.18,123908.0,38.2519,38.4761,38.0471,38.2031,123908.0
2023-01-25 10:20:00,39.14,39.29,39.06,39.27,86754.0,38.1641,38.3104,38.0861,38.2909,86754.0
2023-01-25 10:30:00,39.26,39.3,38.74,38.8,97486.0,38.2811,38.3201,37.7741,37.8326,97486.0
2023-01-25 10:40:00,38.81,39.02,38.81,38.99,132416.0,37.8424,38.0471,37.8424,38.0179,132416.0
2023-01-25 10:50:00,38.98,39.26,38.98,39.22,77038.0,38.0081,38.2811,38.0081,38.2421,77038.0
2023-01-25 11:00:00,39.21,39.29,39.17,39.23,52120.0,38.2324,38.3104,38.1934,38.2519,52120.0
2023-01-25 11:10:00,39.22,39.33,39.2,39.32,30846.0,38.2421,38.3494,38.2226,38.3396,30846.0
2023-01-25 11:20:00,39.3,39.33,39.22,39.24,55258.0,38.3201,38.3494,38.2421,38.2616,55258.0
2023-01-25 11:30:00,39.24,39.35,39.21,39.33,61096.0,38.2616,38.3689,38.2324,38.3494,61096.0
2023-01-25 11:40:00,39.33,39.33,38.98,39.06,63866.0,38.3494,38.3494,38.0081,38.0861,63866.0
2023-01-25 11:50:00,39.06,39.19,39.02,39.08,70942.0,38.0861,38.2129,38.0471,38.1056,70942.0
2023-01-25 12:00:00,39.08,39.1,38.89,39.07,111500.0,38.1056,38.1251,37.9204,38.0959,111500.0
2023-01-25 12:10:00,39.07,39.18,39.05,39.08,43156.0,38.0959,38.2031,38.0764,38.1056,43156.0
2023-01-25 12:20:00,39.08,39.17,39.04,39.11,47898.0,38.1056,38.1934,38.0666,38.1349,47898.0
2023-01-25 12:30:00,39.11,39.31,39.1,39.24,109786.0,38.1349,38.3299,38.1251,38.2616,109786.0
2023-01-25 12:40:00,39.22,39.3,39.22,39.23,32892.0,38.2421,38.3201,38.2421,38.2519,32892.0
2023-01-25 12:50:00,39.23,39.24,39.18,39.2,26922.0,38.2519,38.2616,38.2031,38.2226,26922.0
2023-01-25 13:00:00,39.21,39.29,39.18,39.23,35942.0,38.2324,38.3104,38.2031,38.2519,35942.0
2023-01-25 13:10:00,39.23,39.23,38.68,38.94,227638.0,38.2519,38.2519,37.7156,37.9691,227638.0
2023-01-25 13:20:00,38.91,38.96,38.77,38.91,72458.0,37.9399,37.9886,37.8034,37.9399,72458.0
2023-01-25 13:30:00,38.93,39.17,38.93,39.08,81528.0,37.9594,38.1934,37.9594,38.1056,81528.0
2023-01-25 13:40:00,39.08,39.21,39.08,39.17,44306.0,38.1056,38.2324,38.1056,38.1934,44306.0
2023-01-25 13:50:00,39.17,39.18,39.1,39.16,88056.0,38.1934,38.2031,38.1251,38.1836,88056.0
2023-01-25 14:00:00,39.17,39.27,39.13,39.23,49684.0,38.1934,38.2909,38.1544,38.2519,49684.0
2023-01-25 14:10:00,39.23,39.4,39.23,39.33,338658.0,38.2519,38.4176,38.2519,38.3494,338658.0
2023-01-25 14:20:00,39.34,39.38,39.26,39.34,50110.0,38.3591,38.3981,38.2811,38.3591,50110.0
2023-01-25 14:30:00,39.33,39.34,39.19,39.31,78404.0,38.3494,38.3591,38.2129,38.3299,78404.0
2023-01-25 14:40:00,39.3,39.45,39.29,39.41,47070.0,38.3201,38.4664,38.3104,38.4274,47070.0
2023-01-25 14:50:00,39.4,39.49,39.4,39.43,249124.0,38.4176,38.5054,38.4176,38.4469,249124.0
2023-01-25 15:00:00,39.42,39.59,39.41,39.58,48902.0,38.4371,38.6029,38.4274,38.5932,48902.0
2023-01-25 15:10:00,39.59,39.6,39.47,39.51,61036.0,38.6029,38.6127,38.4859,38.5249,61036.0
2023-01-25 15:20:00,39.51,39.65,39.51,39.62,196032.0,38.5249,38.6614,38.5249,38.6322,196032.0
2023-01-25 15:30:00,39.63,39.72,39.57,39.71,131380.0,38.6419,38.7297,38.5834,38.7199,131380.0
2023-01-25 15:40:00,39.71,39.76,39.63,39.7,255638.0,38.7199,38.7687,38.6419,38.7102,255638.0
2023-01-25 15:50:00,39.7,39.7,39.59,39.7,768372.0,38.7102,38.7102,38.6029,38.7102,768372.0
2023-01-26 09:30:00,39.77,39.84,39.52,39.58,329972.0,38.7784,38.8467,38.5347,38.5932,329972.0
2023-01-26 09:40:00,39.58,39.65,39.22,39.22,223826.0,38.5932,38.6614,38.2421,38.2421,223826.0
2023-01-26 09:50:00,39.2,39.37,39.2,39.24,83516.0,38.2226,38.3884,38.2226,38.2616,83516.0
2023-01-26 10:00:00,39.27,39.29,39.13,39.17,117904.0,38.2909,38.3104,38.1544,38.1934,117904.0
2023-01-26 10:10:00,39.17,39.32,39.15,39.28,89160.0,38.1934,38.3396,38.1739,38.3006,89160.0
2023-01-26 10:20:00,39.28,39.35,39.19,39.3,62066.0,38.3006,38.3689,38.2129,38.3201,62066.0
2023-01-26 10:30:00,39.29,39.34,39.14,39.15,125240.0,38.3104,38.3591,38.1641,38.1739,125240.0
2023-01-26 10:40:00,39.13,39.2,39.09,39.12,58890.0,38.1544,38.2226,38.1154,38.1446,58890.0
2023-01-26 10:50:00,39.1,39.1,38.94,38.98,179582.0,38.1251,38.1251,37.9691,38.0081,179582.0
2023-01-26 11:00:00,38.98,39.1,38.94,39.02,67820.0,38.0081,38.1251,37.9691,38.0471,67820.0
2023-01-26 11:10:00,39.06,39.1,38.99,39.04,59102.0,38.0861,38.1251,38.0179,38.0666,59102.0
2023-01-26 11:20:00,39.04,39.06,38.93,39.06,55862.0,38.0666,38.0861,37.9594,38.0861,55862.0
2023-01-26 11:30:00,39.05,39.05,38.95,38.96,47010.0,38.0764,38.0764,37.9789,37.9886,47010.0
2023-01-26 11:40:00,38.97,39.05,38.95,39.04,37736.0,37.9984,38.0764,37.9789,38.0666,37736.0
2023-01-26 11:50:00,39.03,39.18,38.99,39.17,328714.0,38.0569,38.2031,38.0179,38.1934,328714.0
2023-01-26 12:00:00,39.19,39.23,39.16,39.21,33018.0,38.2129,38.2519,38.1836,38.2324,33018.0
2023-01-26 12:10:00,39.21,39.27,39.11,39.12,37414.0,38.2324,38.2909,38.1349,38.1446,37414.0
2023-01-26 12:20:00,39.13,39.22,39.12,39.21,33198.0,38.1544,38.2421,38.1446,38.2324,33198.0
2023-01-26 12:30:00,39.21,39.24,39.13,39.14,37522.0,38.2324,38.2616,38.1544,38.1641,37522.0
2023-01-26 12:40:00,39.13,39.16,39.09,39.12,46332.0,38.1544,38.1836,38.1154,38.1446,46332.0
2023-01-26 12:50:00,39.13,39.19,39.13,39.13,31430.0,38.1544,38.2129,38.1544,38.1544,31430.0
2023-01-26 13:00:00,39.15,39.19,39.02,39.02,48838.0,38.1739,38.2129,38.0471,38.0471,48838.0
2023-01-26 13:10:00,39.02,39.07,38.99,39.02,48350.0,38.0471,38.0959,38.0179,38.0471,48350.0
2023-01-26 13:20:00,39.02,39.09,39.02,39.07,33322.0,38.0471,38.1154,38.0471,38.0959,33322.0
2023-01-26 13:30:00,39.07,39.16,39.07,39.15,33280.0,38.0959,38.1836,38.0959,38.1739,33280.0
2023-01-26 13:40:00,39.15,39.16,39.12,39.15,40438.0,38.1739,38.1836,38.1446,38.1739,40438.0
2023-01-26 13:50:00,39.16,39.17,39.12,39.13,32756.0,38.1836,38.1934,38.1446,38.1544,32756.0
2023-01-26 14:00:00,39.13,39.17,39.09,39.13,39838.0,38.1544,38.1934,38.1154,38.1544,39838.0
2023-01-26 14:10:00,39.14,39.2,39.13,39.19,31094.0,38.1641,38.2226,38.1544,38.2129,31094.0
2023-01-26 14:20:00,39.18,39.2,39.12,39.15,40610.0,38.2031,38.2226,38.1446,38.1739,40610.0
2023-01-26 14:30:00,39.15,39.21,39.13,39.18,33700.0,38.1739,38.2324,38.1544,38.2031,33700.0
2023-01-26 14:40:00,39.18,39.27,39.18,39.21,92706.0,38.2031,38.2909,38.2031,38.2324,92706.0
2023-01-26 14:50:00,39.21,39.22,39.16,39.21,58318.0,38.2324,38.2421,38.1836,38.2324,58318.0
2023-01-26 15:00:00,39.2,39.21,39.17,39.21,66340.0,38.2226,38.2324,38.1934,38.2324,66340.0
2023-01-26 15:10:00,39.21,39.23,39.2,39.21,51132.0,38.2324,38.2519,38.2226,38.2324,51132.0
2023-01-26 15:20:00,39.21,39.29,39.21,39.25,79684.0,38.2324,38.3104,38.2324,38.2714,79684.0
2023-01-26 15:30:00,39.24,39.27,39.2,39.21,109254.0,38.2616,38.2909,38.2226,38.2324,109254.0
2023-01-26 15:40:00,39.22,39.24,39.07,39.09,147370.0,38.2421,38.2616,38.0959,38.1154,147370.0
2023-01-26 15:50:00,39.09,39.21,39.06,39.19,441672.0,38.1154,38.2324,38.0861,38.2129,441672.0
2023-01-27 09:30:00,38.77,39.04,38.58,38.63,104700.0,37.8034,38.0666,37.6181,37.6668,104700.0
2023-01-27 09:40:00,38.65,38.83,38.62,38.83,88090.0,37.6863,37.8619,37.6571,37.8619,88090.0
2023-01-27 09:50:00,38.83,38.9,38.76,38.78,210166.0,37.8619,37.9301,37.7936,37.8131,210166.0
2023-01-27 10:00:00,38.8,39.03,38.74,38.99,37842.0,37.8326,38.0569,37.7741,38.0179,37842.0
2023-01-27 10:10:00,38.99,39.08,38.99,39.07,86650.0,38.0179,38.1056,38.0179,38.0959,86650.0
2023-01-27 10:20:00,39.06,39.07,38.9,39.02,44688.0,38.0861,38.0959,37.9301,38.0471,44688.0
2023-01-27 10:30:00,39.02,39.1,39.0,39.0,41976.0,38.0471,38.1251,38.0276,38.0276,41976.0
2023-01-27 10:40:00,39.0,39.05,38.97,39.01,54760.0,38.0276,38.0764,37.9984,38.0374,54760.0
2023-01-27 10:50:00,39.02,39.1,38.96,39.08,53582.0,38.0471,38.1251,37.9886,38.1056,53582.0
2023-01-27 11:00:00,39.07,39.12,39.03,39.07,44270.0,38.0959,38.1446,38.0569,38.0959,44270.0
2023-01-27 11:10:00,39.07,39.1,39.04,39.06,58362.0,38.0959,38.1251,38.0666,38.0861,58362.0
2023-01-27 11:20:00,39.06,39.15,39.06,39.14,47648.0,38.0861,38.1739,38.0861,38.1641,47648.0
2023-01-27 11:30:00,39.13,39.27,39.12,39.27,42906.0,38.1544,38.2909,38.1446,38.2909,42906.0
2023-01-27 11:40:00,39.26,39.28,39.22,39.27,43156.0,38.2811,38.3006,38.2421,38.2909,43156.0
2023-01-27 11:50:00,39.27,39.32,39.27,39.27,55204.0,38.2909,38.3396,38.2909,38.2909,55204.0
2023-01-27 12:00:00,39.27,39.27,39.13,39.17,36008.0,38.2909,38.2909,38.1544,38.1934,36008.0
2023-01-27 12:10:00,39.16,39.26,39.16,39.26,29612.0,38.1836,38.2811,38.1836,38.2811,29612.0
2023-01-27 12:20:00,39.26,39.32,39.23,39.31,48692.0,38.2811,38.3396,38.2519,38.3299,48692.0
2023-01-27 12:30:00,39.31,39.38,39.31,39.37,47956.0,38.3299,38.3981,38.3299,38.3884,47956.0
2023-01-27 12:40:00,39.37,39.38,39.32,39.37,33996.0,38.3884,38.3981,38.3396,38.3884,33996.0
2023-01-27 12:50:00,39.38,39.45,39.36,39.45,50980.0,38.3981,38.4664,38.3786,38.4664,50980.0
2023-01-27 13:00:00,39.45,39.48,39.35,39.44,50742.0,38.4664,38.4956,38.3689,38.4566,50742.0
2023-01-27 13:10:00,39.44,39.44,39.32,39.41,57620.0,38.4566,38.4566,38.3396,38.4274,57620.0
2023-01-27 13:20:00,39.4,39.45,39.38,39.44,45416.0,38.4176,38.4664,38.3981,38.4566,45416.0
2023-01-27 13:30:00,39.45,39.52,39.45,39.51,40222.0,38.4664,38.5347,38.4664,38.5249,40222.0
2023-01-27 13:40:00,39.51,39.51,39.44,39.46,46924.0,38.5249,38.5249,38.4566,38.4761,46924.0
2023-01-27 13:50:00,39.45,39.45,39.34,39.4,30702.0,38.4664,38.4664,38.3591,38.4176,30702.0
2023-01-27 14:00:00,39.4,39.48,39.4,39.44,44914.0,38.4176,38.4956,38.4176,38.4566,44914.0
2023-01-27 14:10:00,39.44,39.45,39.35,39.36,36912.0,38.4566,38.4664,38.3689,38.3786,36912.0
2023-01-27 14:20:00,39.37,39.44,39.34,39.44,28420.0,38.3884,38.4566,38.3591,38.4566,28420.0
2023-01-27 14:30:00,39.44,39.6,39.44,39.59,67418.0,38.4566,38.6127,38.4566,38.6029,67418.0
2023-01-27 14:40:00,39.58,39.63,39.53,39.63,82976.0,38.5932,38.6419,38.5444,38.6419,82976.0
2023-01-27 14:50:00,39.63,39.64,39.58,39.59,76480.0,38.6419,38.6517,38.5932,38.6029,76480.0
2023-01-27 15:00:00,39.6,39.69,39.6,39.68,93978.0,38.6127,38.7004,38.6127,38.6907,93978.0
2023-01-27 15:10:00,39.68,39.7,39.52,39.52,136606.0,38.6907,38.7102,38.5347,38.5347,136606.0
2023-01-27 15:20:00,39.53,39.56,39.46,39.56,92330.0,38.5444,38.5737,38.4761,38.5737,92330.0
2023-01-27 15:30:00,39.56,39.6,39.54,39.55,111116.0,38.5737,38.6127,38.5542,38.5639,111116.0
2023-01-27 15:40:00,39.55,39.59,39.41,39.44,242238.0,38.5639,38.6029,38.4274,38.4566,242238.0
2023-01-27 15:50:00,39.43,39.43,39.24,39.33,580082.0,38.4469,38.4469,38.2616,38.3494,580082.0
2023-01-30 09:30:00,39.11,39.38,39.06,39.37,97472.0,38.1349,38.3981,38.0861,38.3884,97472.0
2023-01-30 09:40:00,39.38,39.49,39.34,39.49,50884.0,38.3981,38.5054,38.3591,38.5054,50884.0
2023-01-30 09:50:00,39.49,39.49,39.35,39.39,38048.0,38.5054,38.5054,38.3689,38.4079,38048.0
2023-01-30 10:00:00,39.4,39.45,39.36,39.4,35952.0,38.4176,38.4664,38.3786,38.4176,35952.0
2023-01-30 10:10:00,39.41,39.42,39.27,39.3,37422.0,38.4274,38.4371,38.2909,38.3201,37422.0
2023-01-30 10:20:00,39.31,39.32,39.22,39.29,39722.0,38.3299,38.3396,38.2421,38.3104,39722.0
2023-01-30 10:30:00,39.3,39.3,39.13,39.15,35054.0,38.3201,38.3201,38.1544,38.1739,35054.0
2023-01-30 10:40:00,39.15,39.16,39.01,39.06,39516.0,38.1739,38.1836,38.0374,38.0861,39516.0
2023-01-30 10:50:00,39.06,39.16,39.02,39.15,56100.0,38.0861,38.1836,38.0471,38.1739,56100.0
2023-01-30 11:00:00,39.13,39.18,39.12,39.14,35624.0,38.1544,38.2031,38.1446,38.1641,35624.0
2023-01-30 11:10:00,39.15,39.25,39.15,39.22,35190.0,38.1739,38.2714,38.1739,38.2421,35190.0
2023-01-30 11:20:00,39.22,39.24,39.16,39.24,38460.0,38.2421,38.2616,38.1836,38.2616,38460.0
2023-01-30 11:30:00,39.24,39.29,39.19,39.21,41704.0,38.2616,38.3104,38.2129,38.2324,41704.0
2023-01-30 11:40:00,39.21,39.22,39.16,39.2,25582.0,38.2324,38.2421,38.1836,38.2226,25582.0
2023-01-30 11:50:00,39.2,39.27,39.17,39.27,15780.0,38.2226,38.2909,38.1934,38.2909,15780.0
2023-01-30 12:00:00,39.27,39.33,39.26,39.3,26176.0,38.2909,38.3494,38.2811,38.3201,26176.0
2023-01-30 12:10:00,39.3,39.35,39.29,39.32,16526.0,38.3201,38.3689,38.3104,38.3396,16526.0
2023-01-30 12:20:00,39.32,39.32,39.23,39.28,22614.0,38.3396,38.3396,38.2519,38.3006,22614.0
2023-01-30 12:30:00,39.29,39.3,39.23,39.24,20346.0,38.3104,38.3201,38.2519,38.2616,20346.0
2023-01-30 12:40:00,39.24,39.3,39.22,39.23,23298.0,38.2616,38.3201,38.2421,38.2519,23298.0
2023-01-30 12:50:00,39.23,39.29,39.22,39.27,24442.0,38.2519,38.3104,38.2421,38.2909,24442.0
2023-01-30 13:00:00,39.24,39.26,39.23,39.26,20232.0,38.2616,38.2811,38.2519,38.2811,20232.0
2023-01-30 13:10:00,39.27,39.35,39.24,39.32,20260.0,38.2909,38.3689,38.2616,38.3396,20260.0
2023-01-30 13:20:00,39.33,39.34,39.29,39.29,18138.0,38.3494,38.3591,38.3104,38.3104,18138.0
2023-01-30 13:30:00,39.27,39.29,39.25,39.28,15408.0,38.2909,38.3104,38.2714,38.3006,15408.0
2023-01-30 13:40:00,39.27,39.28,39.24,39.28,17090.0,38.2909,38.3006,38.2616,38.3006,17090.0
2023-01-30 13:50:00,39.27,39.28,39.22,39.26,13956.0,38.2909,38.3006,38.2421,38.2811,13956.0
2023-01-30 14:00:00,39.24,39.25,39.18,39.18,15034.0,38.2616,38.2714,38.2031,38.2031,15034.0
2023-01-30 14:10:00,39.18,39.2,39.13,39.14,17288.0,38.2031,38.2226,38.1544,38.1641,17288.0
2023-01-30 14:20:00,39.14,39.16,39.07,39.1,11876.0,38.1641,38.1836,38.0959,38.1251,11876.0
2023-01-30 14:30:00,39.09,39.1,39.06,39.1,24382.0,38.1154,38.1251,38.0861,38.1251,24382.0
2023-01-30 14:40:00,39.1,39.1,39.05,39.06,18250.0,38.1251,38.1251,38.0764,38.0861,18250.0
2023-01-30 14:50:00,39.05,39.08,39.04,39.07,23044.0,38.0764,38.1056,38.0666,38.0959,23044.0
2023-01-30 15:00:00,39.1,39.13,39.06,39.1,26144.0,38.1251,38.1544,38.0861,38.1251,26144.0
2023-01-30 15:10:00,39.09,39.13,39.05,39.08,39594.0,38.1154,38.1544,38.0764,38.1056,39594.0
2023-01-30 15:20:00,39.08,39.1,39.05,39.08,27262.0,38.1056,38.1251,38.0764,38.1056,27262.0
2023-01-30 15:30:00,39.08,39.18,39.06,39.17,42876.0,38.1056,38.2031,38.0861,38.1934,42876.0
2023-01-30 15:40:00,39.17,39.18,39.13,39.15,63594.0,38.1934,38.2031,38.1544,38.1739,63594.0
2023-01-30 15:50:00,39.13,39.21,39.13,39.15,269190.0,38.1544,38.2324,38.1544,38.1739,269190.0
2023-01-31 09:30:00,39.14,39.23,39.0,39.23,59264.0,38.1641,38.2519,38.0276,38.2519,59264.0
2023-01-31 09:40:00,39.24,39.3,39.15,39.17,39342.0,38.2616,38.3201,38.1739,38.1934,39342.0
2023-01-31 09:50:00,39.15,39.28,39.13,39.19,42280.0,38.1739,38.3006,38.1544,38.2129,42280.0
2023-01-31 10:00:00,39.21,39.38,39.19,39.27,97686.0,38.2324,38.3981,38.2129,38.2909,97686.0
2023-01-31 10:10:00,39.24,39.49,39.23,39.4,60164.0,38.2616,38.5054,38.2519,38.4176,60164.0
2023-01-31 10:20:00,39.41,39.46,39.35,39.46,33766.0,38.4274,38.4761,38.3689,38.4761,33766.0
2023-01-31 10:30:00,39.48,39.49,39.42,39.42,27020.0,38.4956,38.5054,38.4371,38.4371,27020.0
2023-01-31 10:40:00,39.43,39.44,39.32,39.34,30272.0,38.4469,38.4566,38.3396,38.3591,30272.0
2023-01-31 10:50:00,39.35,39.41,39.34,39.41,55022.0,38.3689,38.4274,38.3591,38.4274,55022.0
2023-01-31 11:00:00,39.42,39.45,39.37,39.41,48660.0,38.4371,38.4664,38.3884,38.4274,48660.0
2023-01-31 11:10:00,39.41,39.44,39.38,39.41,37762.0,38.4274,38.4566,38.3981,38.4274,37762.0
2023-01-31 11:20:00,39.41,39.5,39.39,39.47,48094.0,38.4274,38.5151,38.4079,38.4859,48094.0
2023-01-31 11:30:00,39.48,39.52,39.47,39.49,45168.0,38.4956,38.5347,38.4859,38.5054,45168.0
2023-01-31 11:40:00,39.49,39.57,39.49,39.57,33838.0,38.5054,38.5834,38.5054,38.5834,33838.0
2023-01-31 11:50:00,39.56,39.65,39.55,39.6,55842.0,38.5737,38.6614,38.5639,38.6127,55842.0
2023-01-31 12:00:00,39.58,39.59,39.52,39.55,26120.0,38.5932,38.6029,38.5347,38.5639,26120.0
2023-01-31 12:10:00,39.56,39.59,39.48,39.57,48264.0,38.5737,38.6029,38.4956,38.5834,48264.0
2023-01-31 12:20:00,39.57,39.57,39.52,39.54,48644.0,38.5834,38.5834,38.5347,38.5542,48644.0
2023-01-31 12:30:00,39.53,39.56,39.52,39.54,34810.0,38.5444,38.5737,38.5347,38.5542,34810.0
2023-01-31 12:40:00,39.56,39.59,39.55,39.56,15006.0,38.5737,38.6029,38.5639,38.5737,15006.0
2023-01-31 12:50:00,39.56,39.56,39.51,39.51,12436.0,38.5737,38.5737,38.5249,38.5249,12436.0
2023-01-31 13:00:00,39.52,39.54,39.51,39.53,40502.0,38.5347,38.5542,38.5249,38.5444,40502.0
2023-01-31 13:10:00,39.52,39.54,39.5,39.52,15732.0,38.5347,38.5542,38.5151,38.5347,15732.0
2023-01-31 13:20:00,39.52,39.55,39.49,39.54,34878.0,38.5347,38.5639,38.5054,38.5542,34878.0
2023-01-31 13:30:00,39.55,39.57,39.52,39.54,23080.0,38.5639,38.5834,38.5347,38.5542,23080.0
2023-01-31 13:40:00,39.55,39.71,39.55,39.7,37278.0,38.5639,38.7199,38.5639,38.7102,37278.0
2023-01-31 13:50:00,39.7,39.74,39.69,39.7,52718.0,38.7102,38.7492,38.7004,38.7102,52718.0
2023-01-31 14:00:00,39.7,39.74,39.69,39.74,47256.0,38.7102,38.7492,38.7004,38.7492,47256.0
2023-01-31 14:10:00,39.74,39.77,39.72,39.74,43256.0,38.7492,38.7784,38.7297,38.7492,43256.0
2023-01-31 14:20:00,39.76,39.76,39.69,39.73,23924.0,38.7687,38.7687,38.7004,38.7394,23924.0
2023-01-31 14:30:00,39.73,39.77,39.68,39.68,48602.0,38.7394,38.7784,38.6907,38.6907,48602.0
2023-01-31 14:40:00,39.69,39.74,39.68,39.73,20252.0,38.7004,38.7492,38.6907,38.7394,20252.0
2023-01-31 14:50:00,39.73,39.75,39.71,39.73,31262.0,38.7394,38.7589,38.7199,38.7394,31262.0
2023-01-31 15:00:00,39.73,39.74,39.71,39.71,22110.0,38.7394,38.7492,38.7199,38.7199,22110.0
2023-01-31 15:10:00,39.71,39.71,39.6,39.6,27474.0,38.7199,38.7199,38.6127,38.6127,27474.0
2023-01-31 15:20:00,39.6,39.64,39.55,39.56,39024.0,38.6127,38.6517,38.5639,38.5737,39024.0
2023-01-31 15:30:00,39.56,39.69,39.56,39.67,55202.0,38.5737,38.7004,38.5737,38.6809,55202.0
2023-01-31 15:40:00,39.67,39.78,39.67,39.77,88672.0,38.6809,38.7882,38.6809,38.7784,88672.0
2023-01-31 15:50:00,39.77,39.9,39.76,39.88,290568.0,38.7784,38.9052,38.7687,38.8857,290568.0
2023-02-01 09:30:00,39.75,39.93,39.71,39.91,60826.0,38.7589,38.9344,38.7199,38.9149,60826.0
2023-02-01 09:40:00,39.91,40.22,39.85,40.21,137108.0,38.9149,39.2172,38.8564,39.2074,137108.0
2023-02-01 09:50:00,40.21,40.35,40.21,40.32,62232.0,39.2074,39.344,39.2074,39.3147,62232.0
2023-02-01 10:00:00,40.3,40.33,40.06,40.22,203890.0,39.2952,39.3245,39.0612,39.2172,203890.0
2023-02-01 10:10:00,40.22,40.25,40.13,40.23,103600.0,39.2172,39.2464,39.1294,39.2269,103600.0
2023-02-01 10:20:00,40.24,40.31,40.19,40.25,76400.0,39.2367,39.305,39.1879,39.2464,76400.0
2023-02-01 10:30:00,40.25,40.25,40.18,40.18,50796.0,39.2464,39.2464,39.1782,39.1782,50796.0
2023-02-01 10:40:00,40.2,40.22,40.08,40.1,26604.0,39.1977,39.2172,39.0807,39.1002,26604.0
2023-02-01 10:50:00,40.1,40.1,39.97,39.98,20088.0,39.1002,39.1002,38.9734,38.9832,20088.0
2023-02-01 11:00:00,39.97,40.07,39.96,40.02,53528.0,38.9734,39.0709,38.9637,39.0222,53528.0
2023-02-01 11:10:00,40.02,40.09,40.0,40.07,33328.0,39.0222,39.0904,39.0027,39.0709,33328.0
2023-02-01 11:20:00,40.06,40.1,40.05,40.07,51368.0,39.0612,39.1002,39.0514,39.0709,51368.0
2023-02-01 11:30:00,40.07,40.1,40.04,40.05,28118.0,39.0709,39.1002,39.0417,39.0514,28118.0
2023-02-01 11:40:00,40.05,40.1,40.04,40.1,18816.0,39.0514,39.1002,39.0417,39.1002,18816.0
2023-02-01 11:50:00,40.1,40.1,39.99,39.99,32842.0,39.1002,39.1002,38.9929,38.9929,32842.0
2023-02-01 12:00:00,39.99,40.02,39.94,39.94,26480.0,38.9929,39.0222,38.9442,38.9442,26480.0
2023-02-01 12:10:00,39.95,39.98,39.92,39.93,26772.0,38.9539,38.9832,38.9247,38.9344,26772.0
2023-02-01 12:20:00,39.93,40.01,39.91,39.97,22732.0,38.9344,39.0124,38.9149,38.9734,22732.0
2023-02-01 12:30:00,39.98,39.99,39.91,39.91,26106.0,38.9832,38.9929,38.9149,38.9149,26106.0
2023-02-01 12:40:00,39.93,39.93,39.87,39.88,34078.0,38.9344,38.9344,38.8759,38.8857,34078.0
2023-02-01 12:50:00,39.88,39.9,39.85,39.85,31852.0,38.8857,38.9052,38.8564,38.8564,31852.0
2023-02-01 13:00:00,39.87,39.88,39.81,39.81,29612.0,38.8759,38.8857,38.8174,38.8174,29612.0
2023-02-01 13:10:00,39.81,39.83,39.77,39.82,33808.0,38.8174,38.8369,38.7784,38.8272,33808.0
2023-02-01 13:20:00,39.81,39.9,39.8,39.81,39736.0,38.8174,38.9052,38.8077,38.8174,39736.0
2023-02-01 13:30:00,39.8,39.83,39.78,39.79,43392.0,38.8077,38.8369,38.7882,38.7979,43392.0
2023-02-01 13:40:00,39.79,39.81,39.72,39.74,55836.0,38.7979,38.8174,38.7297,38.7492,55836.0
2023-02-01 13:50:00,39.74,39.85,39.72,39.81,44572.0,38.7492,38.8564,38.7297,38.8174,44572.0
2023-02-01 14:00:00,39.74,40.04,39.63,39.97,85628.0,38.7492,39.0417,38.6419,38.9734,85628.0
2023-02-01 14:10:00,39.99,40.04,39.91,39.94,34734.0,38.9929,39.0417,38.9149,38.9442,34734.0
2023-02-01 14:20:00,39.95,39.99,39.92,39.94,32432.0,38.9539,38.9929,38.9247,38.9442,32432.0
2023-02-01 14:30:00,39.95,40.24,39.75,40.2,89530.0,38.9539,39.2367,38.7589,39.1977,89530.0
2023-02-01 14:40:00,40.23,40.47,40.19,40.4,66836.0,39.2269,39.461,39.1879,39.3927,66836.0
2023-02-01 14:50:00,40.38,40.49,40.34,40.38,52724.0,39.3732,39.4805,39.3342,39.3732,52724.0
2023-02-01 15:00:00,40.39,40.68,40.39,40.66,103882.0,39.383,39.6657,39.383,39.6462,103882.0
2023-02-01 15:10:00,40.66,40.66,40.4,40.48,63548.0,39.6462,39.6462,39.3927,39.4707,63548.0
2023-02-01 15:20:00,40.48,40.55,40.41,40.55,53324.0,39.4707,39.539,39.4025,39.539,53324.0
2023-02-01 15:30:00,40.57,40.75,40.54,40.74,77592.0,39.5585,39.734,39.5292,39.7242,77592.0
2023-02-01 15:40:00,40.74,40.77,40.57,40.58,115300.0,39.7242,39.7535,39.5585,39.5682,115300.0
2023-02-01 15:50:00,40.58,40.58,40.4,40.58,435306.0,39.5682,39.5682,39.3927,39.5682,435306.0
2023-02-02 09:30:00,40.91,41.06,40.77,40.82,278922.0,39.89,40.0363,39.7535,39.8022,278922.0
2023-02-02 09:40:00,40.84,40.96,40.83,40.94,40248.0,39.8217,39.9387,39.812,39.9192,40248.0
2023-02-02 09:50:00,40.93,41.02,40.88,40.95,183344.0,39.9095,39.9973,39.8607,39.929,183344.0
2023-02-02 10:00:00,40.95,40.98,40.77,40.81,145154.0,39.929,39.9582,39.7535,39.7925,145154.0
2023-02-02 10:10:00,40.79,40.8,40.62,40.67,192076.0,39.773,39.7827,39.6072,39.656,192076.0
2023-02-02 10:20:00,40.67,40.77,40.61,40.74,104174.0,39.656,39.7535,39.5975,39.7242,104174.0
2023-02-02 10:30:00,40.75,40.98,40.74,40.98,56464.0,39.734,39.9582,39.7242,39.9582,56464.0
2023-02-02 10:40:00,40.97,40.99,40.9,40.98,69512.0,39.9485,39.968,39.8802,39.9582,69512.0
2023-02-02 10:50:00,40.99,40.99,40.83,40.83,64382.0,39.968,39.968,39.812,39.812,64382.0
2023-02-02 11:00:00,40.83,40.93,40.79,40.89,97744.0,39.812,39.9095,39.773,39.8705,97744.0
2023-02-02 11:10:00,40.93,40.96,40.88,40.88,60952.0,39.9095,39.9387,39.8607,39.8607,60952.0
2023-02-02 11:20:00,40.88,40.98,40.85,40.94,54402.0,39.8607,39.9582,39.8315,39.9192,54402.0
2023-02-02 11:30:00,40.94,40.97,40.82,40.84,54720.0,39.9192,39.9485,39.8022,39.8217,54720.0
2023-02-02 11:40:00,40.84,40.9,40.8,40.87,140188.0,39.8217,39.8802,39.7827,39.851,140188.0
2023-02-02 11:50:00,40.89,40.92,40.81,40.82,38254.0,39.8705,39.8997,39.7925,39.8022,38254.0
2023-02-02 12:00:00,40.82,40.87,40.76,40.83,45184.0,39.8022,39.851,39.7437,39.812,45184.0
2023-02-02 12:10:00,40.83,40.92,40.8,40.92,259796.0,39.812,39.8997,39.7827,39.8997,259796.0
2023-02-02 12:20:00,40.92,40.96,40.86,40.86,44400.0,39.8997,39.9387,39.8412,39.8412,44400.0
2023-02-02 12:30:00,40.85,40.91,40.85,40.89,45554.0,39.8315,39.89,39.8315,39.8705,45554.0
2023-02-02 12:40:00,40.88,40.99,40.85,40.95,76338.0,39.8607,39.968,39.8315,39.929,76338.0
2023-02-02 12:50:00,40.96,41.05,40.94,40.98,386192.0,39.9387,40.0265,39.9192,39.9582,386192.0
2023-02-02 13:00:00,40.98,41.01,40.95,40.95,42984.0,39.9582,39.9875,39.929,39.929,42984.0
2023-02-02 13:10:00,40.95,40.99,40.91,40.98,52108.0,39.929,39.968,39.89,39.9582,52108.0
2023-02-02 13:20:00,40.98,41.04,40.96,40.98,40582.0,39.9582,40.0168,39.9387,39.9582,40582.0
2023-02-02 13:30:00,40.99,41.07,40.99,41.05,26946.0,39.968,40.046,39.968,40.0265,26946.0
2023-02-02 13:40:00,41.06,41.16,41.06,41.15,20198.0,40.0363,40.1338,40.0363,40.124,20198.0
2023-02-02 13:50:00,41.14,41.23,41.12,41.23,41236.0,40.1143,40.202,40.0948,40.202,41236.0
2023-02-02 14:00:00,41.23,41.25,41.16,41.16,67946.0,40.202,40.2215,40.1338,40.1338,67946.0
2023-02-02 14:10:00,41.16,41.16,41.02,41.09,46112.0,40.1338,40.1338,39.9973,40.0655,46112.0
2023-02-02 14:20:00,41.09,41.09,40.98,41.02,30940.0,40.0655,40.0655,39.9582,39.9973,30940.0
2023-02-02 14:30:00,41.02,41.05,40.93,40.97,37886.0,39.9973,40.0265,39.9095,39.9485,37886.0
2023-02-02 14:40:00,40.97,40.98,40.88,40.96,33210.0,39.9485,39.9582,39.8607,39.9387,33210.0
2023-02-02 14:50:00,40.95,40.98,40.84,40.87,38580.0,39.929,39.9582,39.8217,39.851,38580.0
2023-02-02 15:00:00,40.86,40.96,40.8,40.86,36526.0,39.8412,39.9387,39.7827,39.8412,36526.0
2023-02-02 15:10:00,40.86,40.88,40.8,40.85,40168.0,39.8412,39.8607,39.7827,39.8315,40168.0
2023-02-02 15:20:00,40.84,40.92,40.83,40.9,42580.0,39.8217,39.8997,39.812,39.8802,42580.0
2023-02-02 15:30:00,40.9,40.98,40.88,40.88,67182.0,39.8802,39.9582,39.8607,39.8607,67182.0
2023-02-02 15:40:00,40.88,40.9,40.82,40.88,98578.0,39.8607,39.8802,39.8022,39.8607,98578.0
2023-02-02 15:50:00,40.88,41.08,40.88,41.05,369412.0,39.8607,40.0558,39.8607,40.0265,369412.0
2023-02-03 09:30:00,40.63,40.8,40.58,40.79,78648.0,39.617,39.7827,39.5682,39.773,78648.0
2023-02-03 09:40:00,40.8,40.82,40.7,40.74,29416.0,39.7827,39.8022,39.6852,39.7242,29416.0
2023-02-03 09:50:00,40.74,40.77,40.67,40.7,32380.0,39.7242,39.7535,39.656,39.6852,32380.0
2023-02-03 10:00:00,40.66,40.76,40.62,40.71,25804.0,39.6462,39.7437,39.6072,39.695,25804.0
2023-02-03 10:10:00,40.7,40.87,40.65,40.82,27216.0,39.6852,39.851,39.6365,39.8022,27216.0
2023-02-03 10:20:00,40.82,40.93,40.81,40.85,32024.0,39.8022,39.9095,39.7925,39.8315,32024.0
2023-02-03 10:30:00,40.86,41.01,40.85,40.98,30308.0,39.8412,39.9875,39.8315,39.9582,30308.0
2023-02-03 10:40:00,40.97,41.05,40.95,41.03,27868.0,39.9485,40.0265,39.929,40.007,27868.0
2023-02-03 10:50:00,41.02,41.06,40.98,41.05,40594.0,39.9973,40.0363,39.9582,40.0265,40594.0
2023-02-03 11:00:00,41.07,41.12,41.05,41.08,56894.0,40.046,40.0948,40.0265,40.0558,56894.0
2023-02-03 11:10:00,41.08,41.18,41.05,41.12,82160.0,40.0558,40.1533,40.0265,40.0948,82160.0
2023-02-03 11:20:00,41.13,41.23,41.13,41.22,26532.0,40.1045,40.202,40.1045,40.1923,26532.0
2023-02-03 11:30:00,41.23,41.23,41.09,41.1,38874.0,40.202,40.202,40.0655,40.0753,38874.0
2023-02-03 11:40:00,41.08,41.13,40.99,41.0,112658.0,40.0558,40.1045,39.968,39.9778,112658.0
2023-02-03 11:50:00,40.98,41.05,40.92,40.93,28422.0,39.9582,40.0265,39.8997,39.9095,28422.0
2023-02-03 12:00:00,40.94,41.03,40.93,40.99,26294.0,39.9192,40.007,39.9095,39.968,26294.0
2023-02-03 12:10:00,40.99,41.02,40.97,40.99,29478.0,39.968,39.9973,39.9485,39.968,29478.0
2023-02-03 12:20:00,40.98,41.02,40.95,40.99,28982.0,39.9582,39.9973,39.929,39.968,28982.0
2023-02-03 12:30:00,40.99,40.99,40.9,40.94,166870.0,39.968,39.968,39.8802,39.9192,166870.0
2023-02-03 12:40:00,40.94,41.02,40.91,40.96,108636.0,39.9192,39.9973,39.89,39.9387,108636.0
2023-02-03 12:50:00,40.96,40.99,40.83,40.84,60198.0,39.9387,39.968,39.812,39.8217,60198.0
2023-02-03 13:00:00,40.83,40.87,40.77,40.79,34616.0,39.812,39.851,39.7535,39.773,34616.0
2023-02-03 13:10:00,40.78,40.88,40.77,40.87,30814.0,39.7632,39.8607,39.7535,39.851,30814.0
2023-02-03 13:20:00,40.88,40.94,40.87,40.88,23776.0,39.8607,39.9192,39.851,39.8607,23776.0
2023-02-03 13:30:00,40.87,40.96,40.83,40.95,39930.0,39.851,39.9387,39.812,39.929,39930.0
2023-02-03 13:40:00,40.94,40.94,40.84,40.92,56410.0,39.9192,39.9192,39.8217,39.8997,56410.0
2023-02-03 13:50:00,40.92,40.99,40.83,40.87,381400.0,39.8997,39.968,39.812,39.851,381400.0
2023-02-03 14:00:00,40.86,40.87,40.72,40.73,256212.0,39.8412,39.851,39.7047,39.7145,256212.0
2023-02-03 14:10:00,40.74,40.86,40.74,40.79,75292.0,39.7242,39.8412,39.7242,39.773,75292.0
2023-02-03 14:20:00,40.79,40.81,40.71,40.81,96636.0,39.773,39.7925,39.695,39.7925,96636.0
2023-02-03 14:30:00,40.8,40.85,40.7,40.84,102202.0,39.7827,39.8315,39.6852,39.8217,102202.0
2023-02-03 14:40:00,40.85,40.87,40.74,40.78,128406.0,39.8315,39.851,39.7242,39.7632,128406.0
2023-02-03 14:50:00,40.77,40.8,40.72,40.74,79376.0,39.7535,39.7827,39.7047,39.7242,79376.0
2023-02-03 15:00:00,40.73,40.74,40.65,40.74,26260.0,39.7145,39.7242,39.6365,39.7242,26260.0
2023-02-03 15:10:00,40.73,40.82,40.73,40.77,174902.0,39.7145,39.8022,39.7145,39.7535,174902.0
2023-02-03 15:20:00,40.79,40.79,40.73,40.75,169746.0,39.773,39.773,39.7145,39.734,169746.0
2023-02-03 15:30:00,40.74,40.81,40.66,40.7,110188.0,39.7242,39.7925,39.6462,39.6852,110188.0
2023-02-03 15:40:00,40.7,40.74,40.6,40.67,133914.0,39.6852,39.7242,39.5877,39.656,133914.0
2023-02-03 15:50:00,40.67,40.87,40.62,40.81,650666.0,39.656,39.851,39.6072,39.7925,650666.0
2023-02-06 09:30:00,40.49,40.69,40.33,40.58,184464.0,39.4805,39.6755,39.3245,39.5682,184464.0
2023-02-06 09:40:00,40.58,40.6,40.5,40.58,25890.0,39.5682,39.5877,39.4902,39.5682,25890.0
2023-02-06 09:50:00,40.58,40.82,40.58,40.8,47188.0,39.5682,39.8022,39.5682,39.7827,47188.0
2023-02-06 10:00:00,40.8,40.84,40.64,40.84,96434.0,39.7827,39.8217,39.6267,39.8217,96434.0
2023-02-06 10:10:00,40.83,40.83,40.71,40.73,65712.0,39.812,39.812,39.695,39.7145,65712.0
2023-02-06 10:20:00,40.73,40.76,40.68,40.72,40676.0,39.7145,39.7437,39.6657,39.7047,40676.0
2023-02-06 10:30:00,40.71,40.83,40.67,40.77,85574.0,39.695,39.812,39.656,39.7535,85574.0
2023-02-06 10:40:00,40.77,40.8,40.72,40.79,25786.0,39.7535,39.7827,39.7047,39.773,25786.0
2023-02-06 10:50:00,40.8,40.91,40.79,40.91,27494.0,39.7827,39.89,39.773,39.89,27494.0
2023-02-06 11:00:00,40.91,40.98,40.87,40.9,38774.0,39.89,39.9582,39.851,39.8802,38774.0
2023-02-06 11:10:00,40.92,40.96,40.86,40.96,32098.0,39.8997,39.9387,39.8412,39.9387,32098.0
2023-02-06 11:20:00,40.96,40.98,40.93,40.96,33336.0,39.9387,39.9582,39.9095,39.9387,33336.0
2023-02-06 11:30:00,40.96,41.0,40.88,40.9,94218.0,39.9387,39.9778,39.8607,39.8802,94218.0
2023-02-06 11:40:00,40.89,40.91,40.8,40.81,19808.0,39.8705,39.89,39.7827,39.7925,19808.0
2023-02-06 11:50:00,40.81,40.84,40.75,40.76,29998.0,39.7925,39.8217,39.734,39.7437,29998.0
2023-02-06 12:00:00,40.77,40.78,40.71,40.74,28840.0,39.7535,39.7632,39.695,39.7242,28840.0
2023-02-06 12:10:00,40.75,40.78,40.73,40.73,18782.0,39.734,39.7632,39.7145,39.7145,18782.0
2023-02-06 12:20:00,40.73,40.8,40.72,40.79,25218.0,39.7145,39.7827,39.7047,39.773,25218.0
2023-02-06 12:30:00,40.8,40.86,40.79,40.85,30060.0,39.7827,39.8412,39.773,39.8315,30060.0
2023-02-06 12:40:00,40.84,40.88,40.81,40.88,25814.0,39.8217,39.8607,39.7925,39.8607,25814.0
2023-02-06 12:50:00,40.87,40.87,40.81,40.81,16726.0,39.851,39.851,39.7925,39.7925,16726.0
2023-02-06 13:00:00,40.81,40.82,40.77,40.82,25766.0,39.7925,39.8022,39.7535,39.8022,25766.0
2023-02-06 13:10:00,40.82,40.9,40.74,40.9,50154.0,39.8022,39.8802,39.7242,39.8802,50154.0
2023-02-06 13:20:00,40.9,40.9,40.85,40.87,25944.0,39.8802,39.8802,39.8315,39.851,25944.0
2023-02-06 13:30:00,40.87,40.9,40.85,40.87,30886.0,39.851,39.8802,39.8315,39.851,30886.0
2023-02-06 13:40:00,40.86,40.87,40.83,40.84,59334.0,39.8412,39.851,39.812,39.8217,59334.0
2023-02-06 13:50:00,40.85,40.9,40.85,40.88,37242.0,39.8315,39.8802,39.8315,39.8607,37242.0
2023-02-06 14:00:00,40.88,40.95,40.84,40.84,39282.0,39.8607,39.929,39.8217,39.8217,39282.0
2023-02-06 14:10:00,40.84,40.92,40.83,40.89,44590.0,39.8217,39.8997,39.812,39.8705,44590.0
2023-02-06 14:20:00,40.88,40.9,40.8,40.82,60644.0,39.8607,39.8802,39.7827,39.8022,60644.0
2023-02-06 14:30:00,40.82,40.83,40.77,40.8,43142.0,39.8022,39.812,39.7535,39.7827,43142.0
2023-02-06 14:40:00,40.79,40.81,40.77,40.81,37404.0,39.773,39.7925,39.7535,39.7925,37404.0
2023-02-06 14:50:00,40.81,40.84,40.77,40.82,41426.0,39.7925,39.8217,39.7535,39.8022,41426.0
2023-02-06 15:00:00,40.82,40.82,40.72,40.77,55474.0,39.8022,39.8022,39.7047,39.7535,55474.0
2023-02-06 15:10:00,40.77,40.77,40.7,40.74,98724.0,39.7535,39.7535,39.6852,39.7242,98724.0
2023-02-06 15:20:00,40.74,40.79,40.73,40.75,62626.0,39.7242,39.773,39.7145,39.734,62626.0
2023-02-06 15:30:00,40.74,40.87,40.71,40.85,84500.0,39.7242,39.851,39.695,39.8315,84500.0
2023-02-06 15:40:00,40.85,40.88,40.82,40.87,103484.0,39.8315,39.8607,39.8022,39.851,103484.0
2023-02-06 15:50:00,40.87,40.94,40.87,40.9,357724.0,39.851,39.9192,39.851,39.8802,357724.0
2023-02-07 09:30:00,40.67,40.69,40.42,40.44,174288.0,39.656,39.6755,39.4122,39.4317,174288.0
2023-02-07 09:40:00,40.44,40.48,40.19,40.36,235140.0,39.4317,39.4707,39.1879,39.3537,235140.0
2023-02-07 09:50:00,40.38,40.47,40.36,40.36,47354.0,39.3732,39.461,39.3537,39.3537,47354.0
2023-02-07 10:00:00,40.37,40.43,40.34,40.35,59070.0,39.3635,39.422,39.3342,39.344,59070.0
2023-02-07 10:10:00,40.34,40.42,40.26,40.35,105614.0,39.3342,39.4122,39.2562,39.344,105614.0
2023-02-07 10:20:00,40.35,40.35,40.16,40.19,44208.0,39.344,39.344,39.1587,39.1879,44208.0
2023-02-07 10:30:00,40.19,40.2,40.09,40.16,79860.0,39.1879,39.1977,39.0904,39.1587,79860.0
2023-02-07 10:40:00,40.17,40.17,40.05,40.08,163416.0,39.1684,39.1684,39.0514,39.0807,163416.0
2023-02-07 10:50:00,40.08,40.13,40.01,40.02,39988.0,39.0807,39.1294,39.0124,39.0222,39988.0
2023-02-07 11:00:00,40.02,40.14,40.01,40.13,67778.0,39.0222,39.1392,39.0124,39.1294,67778.0
2023-02-07 11:10:00,40.12,40.15,40.1,40.13,67134.0,39.1197,39.1489,39.1002,39.1294,67134.0
2023-02-07 11:20:00,40.13,40.16,40.08,40.13,58548.0,39.1294,39.1587,39.0807,39.1294,58548.0
2023-02-07 11:30:00,40.13,40.19,40.11,40.19,75964.0,39.1294,39.1879,39.1099,39.1879,75964.0
2023-02-07 11:40:00,40.19,40.26,40.18,40.23,241274.0,39.1879,39.2562,39.1782,39.2269,241274.0
2023-02-07 11:50:00,40.24,40.25,40.18,40.23,32072.0,39.2367,39.2464,39.1782,39.2269,32072.0
2023-02-07 12:00:00,40.23,40.26,40.2,40.22,55938.0,39.2269,39.2562,39.1977,39.2172,55938.0
2023-02-07 12:10:00,40.22,40.26,40.21,40.23,31684.0,39.2172,39.2562,39.2074,39.2269,31684.0
2023-02-07 12:20:00,40.24,40.25,40.2,40.24,55796.0,39.2367,39.2464,39.1977,39.2367,55796.0
2023-02-07 12:30:00,40.24,40.26,40.21,40.25,41218.0,39.2367,39.2562,39.2074,39.2464,41218.0
2023-02-07 12:40:00,40.26,40.48,40.21,40.45,119990.0,39.2562,39.4707,39.2074,39.4415,119990.0
2023-02-07 12:50:00,40.47,40.71,40.43,40.64,55230.0,39.461,39.695,39.422,39.6267,55230.0
2023-02-07 13:00:00,40.66,40.72,40.44,40.45,110218.0,39.6462,39.7047,39.4317,39.4415,110218.0
2023-02-07 13:10:00,40.49,40.51,40.28,40.38,40932.0,39.4805,39.5,39.2757,39.3732,40932.0
2023-02-07 13:20:00,40.38,40.39,40.12,40.12,55812.0,39.3732,39.383,39.1197,39.1197,55812.0
2023-02-07 13:30:00,40.12,40.12,39.9,39.95,79276.0,39.1197,39.1197,38.9052,38.9539,79276.0
2023-02-07 13:40:00,39.95,40.08,39.88,39.91,33386.0,38.9539,39.0807,38.8857,38.9149,33386.0
2023-02-07 13:50:00,39.9,40.05,39.88,40.04,72730.0,38.9052,39.0514,38.8857,39.0417,72730.0
2023-02-07 14:00:00,40.03,40.28,40.03,40.25,95962.0,39.0319,39.2757,39.0319,39.2464,95962.0
2023-02-07 14:10:00,40.24,40.35,40.24,40.34,41184.0,39.2367,39.344,39.2367,39.3342,41184.0
2023-02-07 14:20:00,40.34,40.42,40.28,40.36,50680.0,39.3342,39.4122,39.2757,39.3537,50680.0
2023-02-07 14:30:00,40.36,40.47,40.32,40.44,48386.0,39.3537,39.461,39.3147,39.4317,48386.0
2023-02-07 14:40:00,40.44,40.51,40.43,40.47,50806.0,39.4317,39.5,39.422,39.461,50806.0
2023-02-07 14:50:00,40.46,40.51,40.44,40.48,43626.0,39.4512,39.5,39.4317,39.4707,43626.0
2023-02-07 15:00:00,40.49,40.56,40.38,40.39,61480.0,39.4805,39.5487,39.3732,39.383,61480.0
2023-02-07 15:10:00,40.4,40.51,40.4,40.51,145322.0,39.3927,39.5,39.3927,39.5,145322.0
2023-02-07 15:20:00,40.51,40.63,40.49,40.6,161416.0,39.5,39.617,39.4805,39.5877,161416.0
2023-02-07 15:30:00,40.61,40.65,40.54,40.63,396392.0,39.5975,39.6365,39.5292,39.617,396392.0
2023-02-07 15:40:00,40.63,40.67,40.6,40.63,380820.0,39.617,39.656,39.5877,39.617,380820.0
2023-02-07 15:50:00,40.64,40.78,40.64,40.68,701292.0,39.6267,39.7632,39.6267,39.6657,701292.0
2023-02-08 09:30:00,40.41,40.62,40.3,40.6,78610.0,39.4025,39.6072,39.2952,39.5877,78610.0
2023-02-08 09:40:00,40.59,40.74,40.59,40.71,54766.0,39.578,39.7242,39.578,39.695,54766.0
2023-02-08 09:50:00,40.72,40.95,40.66,40.95,64266.0,39.7047,39.929,39.6462,39.929,64266.0
2023-02-08 10:00:00,40.96,40.96,40.79,40.85,59058.0,39.9387,39.9387,39.773,39.8315,59058.0
2023-02-08 10:10:00,40.83,40.9,40.81,40.88,36084.0,39.812,39.8802,39.7925,39.8607,36084.0
2023-02-08 10:20:00,40.88,40.91,40.74,40.77,20224.0,39.8607,39.89,39.7242,39.7535,20224.0
2023-02-08 10:30:00,40.76,40.76,40.63,40.69,28168.0,39.7437,39.7437,39.617,39.6755,28168.0
2023-02-08 10:40:00,40.69,40.73,40.66,40.71,34928.0,39.6755,39.7145,39.6462,39.695,34928.0
2023-02-08 10:50:00,40.7,40.7,40.6,40.66,32558.0,39.6852,39.6852,39.5877,39.6462,32558.0
2023-02-08 11:00:00,40.65,40.65,40.56,40.6,26930.0,39.6365,39.6365,39.5487,39.5877,26930.0
2023-02-08 11:10:00,40.6,40.61,40.55,40.6,39362.0,39.5877,39.5975,39.539,39.5877,39362.0
2023-02-08 11:20:00,40.59,40.59,40.38,40.45,56178.0,39.578,39.578,39.3732,39.4415,56178.0
2023-02-08 11:30:00,40.44,40.49,40.37,40.49,43670.0,39.4317,39.4805,39.3635,39.4805,43670.0
2023-02-08 11:40:00,40.49,40.49,40.42,40.42,27844.0,39.4805,39.4805,39.4122,39.4122,27844.0
2023-02-08 11:50:00,40.41,40.52,40.38,40.52,29798.0,39.4025,39.5097,39.3732,39.5097,29798.0
2023-02-08 12:00:00,40.53,40.57,40.47,40.56,128980.0,39.5195,39.5585,39.461,39.5487,128980.0
2023-02-08 12:10:00,40.55,40.6,40.55,40.59,54964.0,39.539,39.5877,39.539,39.578,54964.0
2023-02-08 12:20:00,40.59,40.65,40.58,40.63,34520.0,39.578,39.6365,39.5682,39.617,34520.0
2023-02-08 12:30:00,40.64,40.67,40.59,40.59,29536.0,39.6267,39.656,39.578,39.578,29536.0
2023-02-08 12:40:00,40.59,40.65,40.57,40.65,27170.0,39.578,39.6365,39.5585,39.6365,27170.0
2023-02-08 12:50:00,40.66,40.69,40.63,40.67,34020.0,39.6462,39.6755,39.617,39.656,34020.0
2023-02-08 13:00:00,40.67,40.74,40.65,40.71,63770.0,39.656,39.7242,39.6365,39.695,63770.0
2023-02-08 13:10:00,40.69,40.73,40.67,40.71,49754.0,39.6755,39.7145,39.656,39.695,49754.0
2023-02-08 13:20:00,40.72,40.76,40.68,40.7,61102.0,39.7047,39.7437,39.6657,39.6852,61102.0
2023-02-08 13:30:00,40.7,40.74,40.63,40.67,86818.0,39.6852,39.7242,39.617,39.656,86818.0
2023-02-08 13:40:00,40.67,40.68,40.55,40.55,22190.0,39.656,39.6657,39.539,39.539,22190.0
2023-02-08 13:50:00,40.55,40.66,40.55,40.64,53264.0,39.539,39.6462,39.539,39.6267,53264.0
2023-02-08 14:00:00,40.64,40.68,40.6,40.65,77706.0,39.6267,39.6657,39.5877,39.6365,77706.0
2023-02-08 14:10:00,40.65,40.74,40.65,40.71,73118.0,39.6365,39.7242,39.6365,39.695,73118.0
2023-02-08 14:20:00,40.71,40.71,40.62,40.66,71110.0,39.695,39.695,39.6072,39.6462,71110.0
2023-02-08 14:30:00,40.67,40.69,40.65,40.69,36600.0,39.656,39.6755,39.6365,39.6755,36600.0
2023-02-08 14:40:00,40.69,40.7,40.62,40.63,93338.0,39.6755,39.6852,39.6072,39.617,93338.0
2023-02-08 14:50:00,40.63,40.73,40.62,40.7,118138.0,39.617,39.7145,39.6072,39.6852,118138.0
2023-02-08 15:00:00,40.7,40.74,40.69,40.72,130052.0,39.6852,39.7242,39.6755,39.7047,130052.0
2023-02-08 15:10:00,40.71,40.73,40.62,40.63,137932.0,39.695,39.7145,39.6072,39.617,137932.0
2023-02-08 15:20:00,40.63,40.69,40.62,40.66,99686.0,39.617,39.6755,39.6072,39.6462,99686.0
2023-02-08 15:30:00,40.66,40.73,40.64,40.73,108870.0,39.6462,39.7145,39.6267,39.7145,108870.0
2023-02-08 15:40:00,40.72,40.72,40.58,40.62,144990.0,39.7047,39.7047,39.5682,39.6072,144990.0
2023-02-08 15:50:00,40.62,40.74,40.62,40.65,489370.0,39.6072,39.7242,39.6072,39.6365,489370.0
2023-02-09 09:30:00,41.02,41.04,40.79,40.82,221162.0,39.9973,40.0168,39.773,39.8022,221162.0
2023-02-09 09:40:00,40.83,40.91,40.66,40.68,227500.0,39.812,39.89,39.6462,39.6657,227500.0
2023-02-09 09:50:00,40.67,40.69,40.54,40.59,54310.0,39.656,39.6755,39.5292,39.578,54310.0
2023-02-09 10:00:00,40.6,40.66,40.54,40.54,51938.0,39.5877,39.6462,39.5292,39.5292,51938.0
2023-02-09 10:10:00,40.52,40.6,40.52,40.58,42512.0,39.5097,39.5877,39.5097,39.5682,42512.0
2023-02-09 10:20:00,40.56,40.6,40.4,40.47,44450.0,39.5487,39.5877,39.3927,39.461,44450.0
2023-02-09 10:30:00,40.47,40.51,40.4,40.49,55008.0,39.461,39.5,39.3927,39.4805,55008.0
2023-02-09 10:40:00,40.48,40.63,40.48,40.6,53346.0,39.4707,39.617,39.4707,39.5877,53346.0
2023-02-09 10:50:00,40.61,40.74,40.57,40.73,120260.0,39.5975,39.7242,39.5585,39.7145,120260.0
2023-02-09 11:00:00,40.73,40.73,40.57,40.67,37044.0,39.7145,39.7145,39.5585,39.656,37044.0
2023-02-09 11:10:00,40.68,40.73,40.65,40.67,343384.0,39.6657,39.7145,39.6365,39.656,343384.0
2023-02-09 11:20:00,40.67,40.67,40.53,40.62,37540.0,39.656,39.656,39.5195,39.6072,37540.0
2023-02-09 11:30:00,40.6,40.62,40.56,40.6,32214.0,39.5877,39.6072,39.5487,39.5877,32214.0
2023-02-09 11:40:00,40.62,40.63,40.58,40.6,35300.0,39.6072,39.617,39.5682,39.5877,35300.0
2023-02-09 11:50:00,40.6,40.65,40.56,40.63,39764.0,39.5877,39.6365,39.5487,39.617,39764.0
2023-02-09 12:00:00,40.63,40.66,40.61,40.63,31436.0,39.617,39.6462,39.5975,39.617,31436.0
2023-02-09 12:10:00,40.62,40.67,40.59,40.65,49848.0,39.6072,39.656,39.578,39.6365,49848.0
2023-02-09 12:20:00,40.65,40.66,40.59,40.6,46370.0,39.6365,39.6462,39.578,39.5877,46370.0
2023-02-09 12:30:00,40.6,40.6,40.41,40.47,50334.0,39.5877,39.5877,39.4025,39.461,50334.0
2023-02-09 12:40:00,40.45,40.46,40.31,40.31,42680.0,39.4415,39.4512,39.305,39.305,42680.0
2023-02-09 12:50:00,40.32,40.4,40.31,40.4,33796.0,39.3147,39.3927,39.305,39.3927,33796.0
2023-02-09 13:00:00,40.38,40.38,40.28,40.33,44832.0,39.3732,39.3732,39.2757,39.3245,44832.0
2023-02-09 13:10:00,40.34,40.4,40.29,40.39,31516.0,39.3342,39.3927,39.2855,39.383,31516.0
2023-02-09 13:20:00,40.39,40.41,40.32,40.32,72282.0,39.383,39.4025,39.3147,39.3147,72282.0
2023-02-09 13:30:00,40.32,40.42,40.27,40.35,55932.0,39.3147,39.4122,39.266,39.344,55932.0
2023-02-09 13:40:00,40.37,40.38,40.29,40.37,35898.0,39.3635,39.3732,39.2855,39.3635,35898.0
2023-02-09 13:50:00,40.37,40.4,40.34,40.38,26744.0,39.3635,39.3927,39.3342,39.3732,26744.0
2023-02-09 14:00:00,40.38,40.4,40.29,40.3,42332.0,39.3732,39.3927,39.2855,39.2952,42332.0
2023-02-09 14:10:00,40.3,40.33,40.21,40.22,34796.0,39.2952,39.3245,39.2074,39.2172,34796.0
2023-02-09 14:20:00,40.24,40.24,40.14,40.14,36760.0,39.2367,39.2367,39.1392,39.1392,36760.0
2023-02-09 14:30:00,40.15,40.18,40.09,40.14,49592.0,39.1489,39.1782,39.0904,39.1392,49592.0
2023-02-09 14:40:00,40.13,40.22,40.13,40.22,36988.0,39.1294,39.2172,39.1294,39.2172,36988.0
2023-02-09 14:50:00,40.21,40.27,40.2,40.24,77824.0,39.2074,39.266,39.1977,39.2367,77824.0
2023-02-09 15:00:00,40.24,40.24,40.13,40.19,39968.0,39.2367,39.2367,39.1294,39.1879,39968.0
2023-02-09 15:10:00,40.2,40.2,40.11,40.15,50530.0,39.1977,39.1977,39.1099,39.1489,50530.0
2023-02-09 15:20:00,40.14,40.18,40.05,40.11,53632.0,39.1392,39.1782,39.0514,39.1099,53632.0
2023-02-09 15:30:00,40.1,40.1,40.0,40.1,109566.0,39.1002,39.1002,39.0027,39.1002,109566.0
2023-02-09 15:40:00,40.1,40.16,40.06,40.1,209270.0,39.1002,39.1587,39.0612,39.1002,209270.0
2023-02-09 15:50:00,40.1,40.24,40.1,40.17,512056.0,39.1002,39.2367,39.1002,39.1684,512056.0
2023-02-10 09:30:00,39.96,39.98,39.6,39.63,128136.0,38.9637,38.9832,38.6127,38.6419,128136.0
2023-02-10 09:40:00,39.63,39.77,39.63,39.7,51018.0,38.6419,38.7784,38.6419,38.7102,51018.0
2023-02-10 09:50:00,39.7,39.87,39.67,39.8,180518.0,38.7102,38.8759,38.6809,38.8077,180518.0
2023-02-10 10:00:00,39.77,39.83,39.7,39.81,48324.0,38.7784,38.8369,38.7102,38.8174,48324.0
2023-02-10 10:10:00,39.81,39.93,39.8,39.87,63876.0,38.8174,38.9344,38.8077,38.8759,63876.0
2023-02-10 10:20:00,39.88,39.88,39.82,39.85,57798.0,38.8857,38.8857,38.8272,38.8564,57798.0
2023-02-10 10:30:00,39.84,39.94,39.84,39.88,51134.0,38.8467,38.9442,38.8467,38.8857,51134.0
2023-02-10 10:40:00,39.88,39.91,39.8,39.91,46392.0,38.8857,38.9149,38.8077,38.9149,46392.0
2023-02-10 10:50:00,39.9,39.99,39.88,39.97,81592.0,38.9052,38.9929,38.8857,38.9734,81592.0
2023-02-10 11:00:00,39.97,40.01,39.92,39.99,35280.0,38.9734,39.0124,38.9247,38.9929,35280.0
2023-02-10 11:10:00,39.99,40.01,39.94,39.99,44714.0,38.9929,39.0124,38.9442,38.9929,44714.0
2023-02-10 11:20:00,39.99,39.99,39.93,39.95,30088.0,38.9929,38.9929,38.9344,38.9539,30088.0
2023-02-10 11:30:00,39.94,39.99,39.9,39.94,28270.0,38.9442,38.9929,38.9052,38.9442,28270.0
2023-02-10 11:40:00,39.93,39.98,39.91,39.93,22972.0,38.9344,38.9832,38.9149,38.9344,22972.0
2023-02-10 11:50:00,39.93,39.99,39.92,39.94,38666.0,38.9344,38.9929,38.9247,38.9442,38666.0
2023-02-10 12:00:00,39.94,39.97,39.85,39.85,31106.0,38.9442,38.9734,38.8564,38.8564,31106.0
2023-02-10 12:10:00,39.88,39.89,39.84,39.87,23624.0,38.8857,38.8954,38.8467,38.8759,23624.0
2023-02-10 12:20:00,39.87,39.92,39.87,39.9,41190.0,38.8759,38.9247,38.8759,38.9052,41190.0
2023-02-10 12:30:00,39.91,39.97,39.9,39.94,22390.0,38.9149,38.9734,38.9052,38.9442,22390.0
2023-02-10 12:40:00,39.95,39.99,39.94,39.94,24676.0,38.9539,38.9929,38.9442,38.9442,24676.0
2023-02-10 12:50:00,39.97,39.98,39.94,39.97,23008.0,38.9734,38.9832,38.9442,38.9734,23008.0
2023-02-10 13:00:00,39.98,39.99,39.94,39.96,23722.0,38.9832,38.9929,38.9442,38.9637,23722.0
2023-02-10 13:10:00,39.97,40.03,39.96,40.03,54006.0,38.9734,39.0319,38.9637,39.0319,54006.0
2023-02-10 13:20:00,40.03,40.05,39.98,39.98,60744.0,39.0319,39.0514,38.9832,38.9832,60744.0
2023-02-10 13:30:00,39.97,39.98,39.94,39.97,19816.0,38.9734,38.9832,38.9442,38.9734,19816.0
2023-02-10 13:40:00,39.97,39.98,39.9,39.93,18154.0,38.9734,38.9832,38.9052,38.9344,18154.0
2023-02-10 13:50:00,39.94,39.96,39.88,39.88,23024.0,38.9442,38.9637,38.8857,38.8857,23024.0
2023-02-10 14:00:00,39.88,39.9,39.82,39.84,35186.0,38.8857,38.9052,38.8272,38.8467,35186.0
2023-02-10 14:10:00,39.84,39.87,39.81,39.85,50104.0,38.8467,38.8759,38.8174,38.8564,50104.0
2023-02-10 14:20:00,39.85,39.89,39.83,39.84,36342.0,38.8564,38.8954,38.8369,38.8467,36342.0
2023-02-10 14:30:00,39.83,39.9,39.82,39.87,34956.0,38.8369,38.9052,38.8272,38.8759,34956.0
2023-02-10 14:40:00,39.87,39.89,39.83,39.88,43718.0,38.8759,38.8954,38.8369,38.8857,43718.0
2023-02-10 14:50:00,39.88,39.91,39.85,39.88,47312.0,38.8857,38.9149,38.8564,38.8857,47312.0
2023-02-10 15:00:00,39.88,39.92,39.86,39.88,41410.0,38.8857,38.9247,38.8662,38.8857,41410.0
2023-02-10 15:10:00,39.89,39.91,39.82,39.83,64050.0,38.8954,38.9149,38.8272,38.8369,64050.0
2023-02-10 15:20:00,39.82,39.85,39.79,39.85,80270.0,38.8272,38.8564,38.7979,38.8564,80270.0
2023-02-10 15:30:00,39.85,39.93,39.85,39.93,67638.0,38.8564,38.9344,38.8564,38.9344,67638.0
2023-02-10 15:40:00,39.93,39.95,39.86,39.95,93532.0,38.9344,38.9539,38.8662,38.9539,93532.0
2023-02-10 15:50:00,39.94,39.97,39.87,39.92,431518.0,38.9442,38.9734,38.8759,38.9247,431518.0
2023-02-13 09:30:00,40.07,40.22,40.02,40.2,69796.0,39.0709,39.2172,39.0222,39.1977,69796.0
2023-02-13 09:40:00,40.21,40.35,40.21,40.35,104252.0,39.2074,39.344,39.2074,39.344,104252.0
2023-02-13 09:50:00,40.35,40.37,40.29,40.3,60262.0,39.344,39.3635,39.2855,39.2952,60262.0
2023-02-13 10:00:00,40.3,40.37,40.27,40.37,71784.0,39.2952,39.3635,39.266,39.3635,71784.0
2023-02-13 10:10:00,40.38,40.38,40.24,40.28,37850.0,39.3732,39.3732,39.2367,39.2757,37850.0
2023-02-13 10:20:00,40.29,40.38,40.27,40.35,33814.0,39.2855,39.3732,39.266,39.344,33814.0
2023-02-13 10:30:00,40.35,40.42,40.31,40.4,31256.0,39.344,39.4122,39.305,39.3927,31256.0
2023-02-13 10:40:00,40.4,40.46,40.39,40.44,32340.0,39.3927,39.4512,39.383,39.4317,32340.0
2023-02-13 10:50:00,40.45,40.53,40.45,40.52,31418.0,39.4415,39.5195,39.4415,39.5097,31418.0
2023-02-13 11:00:00,40.51,40.54,40.48,40.52,21482.0,39.5,39.5292,39.4707,39.5097,21482.0
2023-02-13 11:10:00,40.52,40.6,40.51,40.52,37558.0,39.5097,39.5877,39.5,39.5097,37558.0
2023-02-13 11:20:00,40.52,40.53,40.47,40.51,24296.0,39.5097,39.5195,39.461,39.5,24296.0
2023-02-13 11:30:00,40.5,40.52,40.45,40.47,22662.0,39.4902,39.5097,39.4415,39.461,22662.0
2023-02-13 11:40:00,40.48,40.58,40.47,40.55,23562.0,39.4707,39.5682,39.461,39.539,23562.0
2023-02-13 11:50:00,40.54,40.55,40.49,40.52,26498.0,39.5292,39.539,39.4805,39.5097,26498.0
2023-02-13 12:00:00,40.52,40.57,40.5,40.56,28952.0,39.5097,39.5585,39.4902,39.5487,28952.0
2023-02-13 12:10:00,40.57,40.58,40.54,40.55,30146.0,39.5585,39.5682,39.5292,39.539,30146.0
2023-02-13 12:20:00,40.55,40.59,40.55,40.56,28874.0,39.539,39.578,39.539,39.5487,28874.0
2023-02-13 12:30:00,40.57,40.6,40.56,40.59,192396.0,39.5585,39.5877,39.5487,39.578,192396.0
2023-02-13 12:40:00,40.58,40.62,40.52,40.57,238544.0,39.5682,39.6072,39.5097,39.5585,238544.0
2023-02-13 12:50:00,40.57,40.57,40.49,40.51,37480.0,39.5585,39.5585,39.4805,39.5,37480.0
2023-02-13 13:00:00,40.51,40.55,40.48,40.49,24020.0,39.5,39.539,39.4707,39.4805,24020.0
2023-02-13 13:10:00,40.49,40.54,40.48,40.52,32072.0,39.4805,39.5292,39.4707,39.5097,32072.0
2023-02-13 13:20:00,40.52,40.56,40.52,40.53,40862.0,39.5097,39.5487,39.5097,39.5195,40862.0
2023-02-13 13:30:00,40.53,40.61,40.52,40.58,138224.0,39.5195,39.5975,39.5097,39.5682,138224.0
2023-02-13 13:40:00,40.58,40.63,40.57,40.63,33610.0,39.5682,39.617,39.5585,39.617,33610.0
2023-02-13 13:50:00,40.63,40.65,40.61,40.63,34354.0,39.617,39.6365,39.5975,39.617,34354.0
2023-02-13 14:00:00,40.64,40.65,40.59,40.6,40130.0,39.6267,39.6365,39.578,39.5877,40130.0
2023-02-13 14:10:00,40.6,40.61,40.55,40.58,41442.0,39.5877,39.5975,39.539,39.5682,41442.0
2023-02-13 14:20:00,40.57,40.57,40.51,40.52,35742.0,39.5585,39.5585,39.5,39.5097,35742.0
2023-02-13 14:30:00,40.51,40.54,40.47,40.51,165900.0,39.5,39.5292,39.461,39.5,165900.0
2023-02-13 14:40:00,40.51,40.52,40.42,40.44,34532.0,39.5,39.5097,39.4122,39.4317,34532.0
2023-02-13 14:50:00,40.44,40.48,40.43,40.47,52010.0,39.4317,39.4707,39.422,39.461,52010.0
2023-02-13 15:00:00,40.47,40.48,40.42,40.45,37704.0,39.461,39.4707,39.4122,39.4415,37704.0
2023-02-13 15:10:00,40.44,40.46,40.41,40.43,43826.0,39.4317,39.4512,39.4025,39.422,43826.0
2023-02-13 15:20:00,40.44,40.46,40.43,40.44,69052.0,39.4317,39.4512,39.422,39.4317,69052.0
2023-02-13 15:30:00,40.44,40.49,40.42,40.49,60728.0,39.4317,39.4805,39.4122,39.4805,60728.0
2023-02-13 15:40:00,40.49,40.55,40.49,40.51,122226.0,39.4805,39.539,39.4805,39.5,122226.0
2023-02-13 15:50:00,40.5,40.58,40.46,40.56,357802.0,39.4902,39.5682,39.4512,39.5487,357802.0
2023-02-14 09:30:00,40.37,40.42,40.2,40.27,71294.0,39.3635,39.4122,39.1977,39.266,71294.0
2023-02-14 09:40:00,40.28,40.48,40.28,40.47,29046.0,39.2757,39.4707,39.2757,39.461,29046.0
2023-02-14 09:50:00,40.49,40.52,40.42,40.48,25610.0,39.4805,39.5097,39.4122,39.4707,25610.0
2023-02-14 10:00:00,40.49,40.65,40.48,40.63,60758.0,39.4805,39.6365,39.4707,39.617,60758.0
2023-02-14 10:10:00,40.63,40.74,40.63,40.66,42520.0,39.617,39.7242,39.617,39.6462,42520.0
2023-02-14 10:20:00,40.65,40.7,40.52,40.53,32156.0,39.6365,39.6852,39.5097,39.5195,32156.0
2023-02-14 10:30:00,40.54,40.55,40.24,40.24,43708.0,39.5292,39.539,39.2367,39.2367,43708.0
2023-02-14 10:40:00,40.2,40.3,40.16,40.28,43682.0,39.1977,39.2952,39.1587,39.2757,43682.0
2023-02-14 10:50:00,40.27,40.29,40.18,40.2,43236.0,39.266,39.2855,39.1782,39.1977,43236.0
2023-02-14 11:00:00,40.21,40.33,40.2,40.24,55410.0,39.2074,39.3245,39.1977,39.2367,55410.0
2023-02-14 11:10:00,40.26,40.37,40.26,40.37,24730.0,39.2562,39.3635,39.2562,39.3635,24730.0
2023-02-14 11:20:00,40.37,40.39,40.16,40.18,35922.0,39.3635,39.383,39.1587,39.1782,35922.0
2023-02-14 11:30:00,40.17,40.17,40.07,40.13,36318.0,39.1684,39.1684,39.0709,39.1294,36318.0
2023-02-14 11:40:00,40.11,40.2,40.09,40.18,40072.0,39.1099,39.1977,39.0904,39.1782,40072.0
2023-02-14 11:50:00,40.18,40.22,40.1,40.21,40330.0,39.1782,39.2172,39.1002,39.2074,40330.0
2023-02-14 12:00:00,40.2,40.23,40.17,40.23,50464.0,39.1977,39.2269,39.1684,39.2269,50464.0
2023-02-14 12:10:00,40.23,40.29,40.21,40.24,41792.0,39.2269,39.2855,39.2074,39.2367,41792.0
2023-02-14 12:20:00,40.24,40.31,40.22,40.27,31740.0,39.2367,39.305,39.2172,39.266,31740.0
2023-02-14 12:30:00,40.27,40.34,40.24,40.24,26782.0,39.266,39.3342,39.2367,39.2367,26782.0
2023-02-14 12:40:00,40.24,40.3,40.24,40.28,19892.0,39.2367,39.2952,39.2367,39.2757,19892.0
2023-02-14 12:50:00,40.25,40.31,40.24,40.29,100040.0,39.2464,39.305,39.2367,39.2855,100040.0
2023-02-14 13:00:00,40.29,40.48,40.28,40.41,95648.0,39.2855,39.4707,39.2757,39.4025,95648.0
2023-02-14 13:10:00,40.41,40.5,40.38,40.43,60922.0,39.4025,39.4902,39.3732,39.422,60922.0
2023-02-14 13:20:00,40.43,40.45,40.37,40.4,48320.0,39.422,39.4415,39.3635,39.3927,48320.0
2023-02-14 13:30:00,40.4,40.42,40.37,40.42,35212.0,39.3927,39.4122,39.3635,39.4122,35212.0
2023-02-14 13:40:00,40.42,40.45,40.33,40.4,25482.0,39.4122,39.4415,39.3245,39.3927,25482.0
2023-02-14 13:50:00,40.4,40.43,40.35,40.39,71364.0,39.3927,39.422,39.344,39.383,71364.0
2023-02-14 14:00:00,40.39,40.47,40.31,40.36,41270.0,39.383,39.461,39.305,39.3537,41270.0
2023-02-14 14:10:00,40.37,40.43,40.35,40.42,25234.0,39.3635,39.422,39.344,39.4122,25234.0
2023-02-14 14:20:00,40.42,40.44,40.37,40.39,21728.0,39.4122,39.4317,39.3635,39.383,21728.0
2023-02-14 14:30:00,40.4,40.49,40.38,40.47,35024.0,39.3927,39.4805,39.3732,39.461,35024.0
2023-02-14 14:40:00,40.47,40.49,40.45,40.48,31260.0,39.461,39.4805,39.4415,39.4707,31260.0
2023-02-14 14:50:00,40.49,40.49,40.41,40.45,49820.0,39.4805,39.4805,39.4025,39.4415,49820.0
2023-02-14 15:00:00,40.45,40.48,40.41,40.42,41766.0,39.4415,39.4707,39.4025,39.4122,41766.0
2023-02-14 15:10:00,40.42,40.47,40.38,40.45,49624.0,39.4122,39.461,39.3732,39.4415,49624.0
2023-02-14 15:20:00,40.44,40.49,40.43,40.47,65534.0,39.4317,39.4805,39.422,39.461,65534.0
2023-02-14 15:30:00,40.47,40.51,40.44,40.5,74000.0,39.461,39.5,39.4317,39.4902,74000.0
2023-02-14 15:40:00,40.49,40.52,40.48,40.49,96188.0,39.4805,39.5097,39.4707,39.4805,96188.0
2023-02-14 15:50:00,40.49,40.55,40.35,40.37,473220.0,39.4805,39.539,39.344,39.3635,473220.0
2023-02-15 09:30:00,40.18,40.38,40.18,40.32,169914.0,39.1782,39.3732,39.1782,39.3147,169914.0
2023-02-15 09:40:00,40.32,40.47,40.31,40.44,103212.0,39.3147,39.461,39.305,39.4317,103212.0
2023-02-15 09:50:00,40.44,40.47,40.23,40.32,127258.0,39.4317,39.461,39.2269,39.3147,127258.0
2023-02-15 10:00:00,40.33,40.38,40.27,40.35,234992.0,39.3245,39.3732,39.266,39.344,234992.0
2023-02-15 10:10:00,40.35,40.43,40.27,40.41,86008.0,39.344,39.422,39.266,39.4025,86008.0
2023-02-15 10:20:00,40.41,40.45,40.38,40.43,40174.0,39.4025,39.4415,39.3732,39.422,40174.0
2023-02-15 10:30:00,40.43,40.48,40.4,40.44,139380.0,39.422,39.4707,39.3927,39.4317,139380.0
2023-02-15 10:40:00,40.42,40.44,40.33,40.34,40764.0,39.4122,39.4317,39.3245,39.3342,40764.0
2023-02-15 10:50:00,40.34,40.37,40.31,40.31,263330.0,39.3342,39.3635,39.305,39.305,263330.0
2023-02-15 11:00:00,40.31,40.49,40.3,40.48,125294.0,39.305,39.4805,39.2952,39.4707,125294.0
2023-02-15 11:10:00,40.48,40.56,40.48,40.53,40714.0,39.4707,39.5487,39.4707,39.5195,40714.0
2023-02-15 11:20:00,40.54,40.59,40.49,40.59,27030.0,39.5292,39.578,39.4805,39.578,27030.0
2023-02-15 11:30:00,40.58,40.58,40.51,40.52,25084.0,39.5682,39.5682,39.5,39.5097,25084.0
2023-02-15 11:40:00,40.52,40.59,40.52,40.57,18282.0,39.5097,39.578,39.5097,39.5585,18282.0
2023-02-15 11:50:00,40.58,40.62,40.57,40.57,14440.0,39.5682,39.6072,39.5585,39.5585,14440.0
2023-02-15 12:00:00,40.58,40.6,40.45,40.49,23870.0,39.5682,39.5877,39.4415,39.4805,23870.0
2023-02-15 12:10:00,40.48,40.5,40.43,40.46,19546.0,39.4707,39.4902,39.422,39.4512,19546.0
2023-02-15 12:20:00,40.44,40.49,40.43,40.43,27062.0,39.4317,39.4805,39.422,39.422,27062.0
2023-02-15 12:30:00,40.42,40.47,40.39,40.41,30382.0,39.4122,39.461,39.383,39.4025,30382.0
2023-02-15 12:40:00,40.43,40.48,40.42,40.48,17242.0,39.422,39.4707,39.4122,39.4707,17242.0
2023-02-15 12:50:00,40.48,40.5,40.46,40.48,21600.0,39.4707,39.4902,39.4512,39.4707,21600.0
2023-02-15 13:00:00,40.49,40.52,40.46,40.51,22788.0,39.4805,39.5097,39.4512,39.5,22788.0
2023-02-15 13:10:00,40.51,40.52,40.48,40.51,40268.0,39.5,39.5097,39.4707,39.5,40268.0
2023-02-15 13:20:00,40.51,40.53,40.49,40.49,46084.0,39.5,39.5195,39.4805,39.4805,46084.0
2023-02-15 13:30:00,40.49,40.55,40.47,40.53,39256.0,39.4805,39.539,39.461,39.5195,39256.0
2023-02-15 13:40:00,40.54,40.58,40.52,40.56,22788.0,39.5292,39.5682,39.5097,39.5487,22788.0
2023-02-15 13:50:00,40.56,40.6,40.55,40.6,30902.0,39.5487,39.5877,39.539,39.5877,30902.0
2023-02-15 14:00:00,40.6,40.64,40.59,40.63,29200.0,39.5877,39.6267,39.578,39.617,29200.0
2023-02-15 14:10:00,40.63,40.68,40.6,40.61,26668.0,39.617,39.6657,39.5877,39.5975,26668.0
2023-02-15 14:20:00,40.61,40.63,40.59,40.62,28196.0,39.5975,39.617,39.578,39.6072,28196.0
2023-02-15 14:30:00,40.64,40.66,40.62,40.63,31748.0,39.6267,39.6462,39.6072,39.617,31748.0
2023-02-15 14:40:00,40.63,40.66,40.6,40.62,41110.0,39.617,39.6462,39.5877,39.6072,41110.0
2023-02-15 14:50:00,40.62,40.63,40.55,40.57,144062.0,39.6072,39.617,39.539,39.5585,144062.0
2023-02-15 15:00:00,40.58,40.67,40.58,40.66,95356.0,39.5682,39.656,39.5682,39.6462,95356.0
2023-02-15 15:10:00,40.65,40.68,40.63,40.65,155106.0,39.6365,39.6657,39.617,39.6365,155106.0
2023-02-15 15:20:00,40.65,40.68,40.63,40.66,147354.0,39.6365,39.6657,39.617,39.6462,147354.0
2023-02-15 15:30:00,40.65,40.74,40.65,40.74,102826.0,39.6365,39.7242,39.6365,39.7242,102826.0
2023-02-15 15:40:00,40.73,40.77,40.71,40.74,120840.0,39.7145,39.7535,39.695,39.7242,120840.0
2023-02-15 15:50:00,40.74,40.76,40.7,40.73,369802.0,39.7242,39.7437,39.6852,39.7145,369802.0
2023-02-16 09:30:00,40.27,40.59,40.27,40.41,88540.0,39.266,39.578,39.266,39.4025,88540.0
2023-02-16 09:40:00,40.42,40.47,40.34,40.47,146200.0,39.4122,39.461,39.3342,39.461,146200.0
2023-02-16 09:50:00,40.45,40.52,40.41,40.44,52638.0,39.4415,39.5097,39.4025,39.4317,52638.0
2023-02-16 10:00:00,40.44,40.46,40.35,40.44,54984.0,39.4317,39.4512,39.344,39.4317,54984.0
2023-02-16 10:10:00,40.45,40.52,40.44,40.49,45270.0,39.4415,39.5097,39.4317,39.4805,45270.0
2023-02-16 10:20:00,40.51,40.53,40.47,40.53,36450.0,39.5,39.5195,39.461,39.5195,36450.0
2023-02-16 10:30:00,40.53,40.62,40.52,40.59,39780.0,39.5195,39.6072,39.5097,39.578,39780.0
2023-02-16 10:40:00,40.58,40.6,40.52,40.57,23320.0,39.5682,39.5877,39.5097,39.5585,23320.0
2023-02-16 10:50:00,40.57,40.57,40.46,40.48,25978.0,39.5585,39.5585,39.4512,39.4707,25978.0
2023-02-16 11:00:00,40.48,40.54,40.42,40.48,24448.0,39.4707,39.5292,39.4122,39.4707,24448.0
2023-02-16 11:10:00,40.49,40.49,40.39,40.42,36372.0,39.4805,39.4805,39.383,39.4122,36372.0
2023-02-16 11:20:00,40.44,40.44,40.38,40.42,21824.0,39.4317,39.4317,39.3732,39.4122,21824.0
2023-02-16 11:30:00,40.42,40.47,40.37,40.38,26698.0,39.4122,39.461,39.3635,39.3732,26698.0
2023-02-16 11:40:00,40.4,40.54,40.39,40.52,23420.0,39.3927,39.5292,39.383,39.5097,23420.0
2023-02-16 11:50:00,40.52,40.58,40.51,40.54,53496.0,39.5097,39.5682,39.5,39.5292,53496.0
2023-02-16 12:00:00,40.54,40.6,40.53,40.6,20072.0,39.5292,39.5877,39.5195,39.5877,20072.0
2023-02-16 12:10:00,40.6,40.66,40.54,40.54,22216.0,39.5877,39.6462,39.5292,39.5292,22216.0
2023-02-16 12:20:00,40.53,40.64,40.52,40.59,18766.0,39.5195,39.6267,39.5097,39.578,18766.0
2023-02-16 12:30:00,40.59,40.6,40.55,40.56,27816.0,39.578,39.5877,39.539,39.5487,27816.0
2023-02-16 12:40:00,40.57,40.63,40.54,40.62,13982.0,39.5585,39.617,39.5292,39.6072,13982.0
2023-02-16 12:50:00,40.61,40.62,40.56,40.58,25782.0,39.5975,39.6072,39.5487,39.5682,25782.0
2023-02-16 13:00:00,40.59,40.61,40.51,40.52,72260.0,39.578,39.5975,39.5,39.5097,72260.0
2023-02-16 13:10:00,40.53,40.54,40.46,40.48,67044.0,39.5195,39.5292,39.4512,39.4707,67044.0
2023-02-16 13:20:00,40.48,40.51,40.46,40.46,25042.0,39.4707,39.5,39.4512,39.4512,25042.0
2023-02-16 13:30:00,40.46,40.51,40.44,40.47,99294.0,39.4512,39.5,39.4317,39.461,99294.0
2023-02-16 13:40:00,40.48,40.49,40.45,40.47,51358.0,39.4707,39.4805,39.4415,39.461,51358.0
2023-02-16 13:50:00,40.46,40.51,40.41,40.45,875334.0,39.4512,39.5,39.4025,39.4415,875334.0
2023-02-16 14:00:00,40.45,40.65,40.42,40.63,396534.0,39.4415,39.6365,39.4122,39.617,396534.0
2023-02-16 14:10:00,40.62,40.68,40.59,40.65,35430.0,39.6072,39.6657,39.578,39.6365,35430.0
2023-02-16 14:20:00,40.64,40.85,40.6,40.84,204930.0,39.6267,39.8315,39.5877,39.8217,204930.0
2023-02-16 14:30:00,40.84,40.91,40.84,40.86,49420.0,39.8217,39.89,39.8217,39.8412,49420.0
2023-02-16 14:40:00,40.85,40.94,40.83,40.94,102820.0,39.8315,39.9192,39.812,39.9192,102820.0
2023-02-16 14:50:00,40.94,40.94,40.81,40.85,64640.0,39.9192,39.9192,39.7925,39.8315,64640.0
2023-02-16 15:00:00,40.84,40.85,40.71,40.8,61484.0,39.8217,39.8315,39.695,39.7827,61484.0
2023-02-16 15:10:00,40.81,40.83,40.71,40.81,110576.0,39.7925,39.812,39.695,39.7925,110576.0
2023-02-16 15:20:00,40.8,40.8,40.71,40.77,130104.0,39.7827,39.7827,39.695,39.7535,130104.0
2023-02-16 15:30:00,40.77,40.81,40.72,40.74,82798.0,39.7535,39.7925,39.7047,39.7242,82798.0
2023-02-16 15:40:00,40.74,40.79,40.72,40.79,118090.0,39.7242,39.773,39.7047,39.773,118090.0
2023-02-16 15:50:00,40.78,40.82,40.66,40.69,505196.0,39.7632,39.8022,39.6462,39.6755,505196.0
2023-02-17 09:30:00,40.47,40.74,40.47,40.7,231100.0,39.461,39.7242,39.461,39.6852,231100.0
2023-02-17 09:40:00,40.68,40.72,40.52,40.52,99224.0,39.6657,39.7047,39.5097,39.5097,99224.0
2023-02-17 09:50:00,40.52,40.52,40.35,40.37,90248.0,39.5097,39.5097,39.344,39.3635,90248.0
2023-02-17 10:00:00,40.37,40.49,40.37,40.44,30978.0,39.3635,39.4805,39.3635,39.4317,30978.0
2023-02-17 10:10:00,40.43,40.63,40.42,40.6,46010.0,39.422,39.617,39.4122,39.5877,46010.0
2023-02-17 10:20:00,40.6,40.63,40.54,40.55,48342.0,39.5877,39.617,39.5292,39.539,48342.0
2023-02-17 10:30:00,40.54,40.63,40.52,40.54,34764.0,39.5292,39.617,39.5097,39.5292,34764.0
2023-02-17 10:40:00,40.54,40.54,40.47,40.48,36854.0,39.5292,39.5292,39.461,39.4707,36854.0
2023-02-17 10:50:00,40.48,40.51,40.46,40.46,21530.0,39.4707,39.5,39.4512,39.4512,21530.0
2023-02-17 11:00:00,40.46,40.51,40.45,40.45,22030.0,39.4512,39.5,39.4415,39.4415,22030.0
2023-02-17 11:10:00,40.45,40.49,40.43,40.45,33228.0,39.4415,39.4805,39.422,39.4415,33228.0
2023-02-17 11:20:00,40.45,40.48,40.38,40.48,42372.0,39.4415,39.4707,39.3732,39.4707,42372.0
2023-02-17 11:30:00,40.47,40.48,40.41,40.47,20472.0,39.461,39.4707,39.4025,39.461,20472.0
2023-02-17 11:40:00,40.47,40.54,40.47,40.51,33840.0,39.461,39.5292,39.461,39.5,33840.0
2023-02-17 11:50:00,40.5,40.51,40.44,40.48,19538.0,39.4902,39.5,39.4317,39.4707,19538.0
2023-02-17 12:00:00,40.49,40.55,40.49,40.54,23456.0,39.4805,39.539,39.4805,39.5292,23456.0
2023-02-17 12:10:00,40.55,40.59,40.54,40.55,14848.0,39.539,39.578,39.5292,39.539,14848.0
2023-02-17 12:20:00,40.53,40.6,40.52,40.6,14700.0,39.5195,39.5877,39.5097,39.5877,14700.0
2023-02-17 12:30:00,40.59,40.62,40.56,40.59,20458.0,39.578,39.6072,39.5487,39.578,20458.0
2023-02-17 12:40:00,40.59,40.59,40.52,40.52,18566.0,39.578,39.578,39.5097,39.5097,18566.0
2023-02-17 12:50:00,40.53,40.55,40.49,40.55,26982.0,39.5195,39.539,39.4805,39.539,26982.0
2023-02-17 13:00:00,40.54,40.58,40.51,40.57,20768.0,39.5292,39.5682,39.5,39.5585,20768.0
2023-02-17 13:10:00,40.58,40.63,40.58,40.62,63596.0,39.5682,39.617,39.5682,39.6072,63596.0
2023-02-17 13:20:00,40.62,40.62,40.55,40.56,57412.0,39.6072,39.6072,39.539,39.5487,57412.0
2023-02-17 13:30:00,40.56,40.6,40.54,40.6,71218.0,39.5487,39.5877,39.5292,39.5877,71218.0
2023-02-17 13:40:00,40.6,40.6,40.56,40.58,26556.0,39.5877,39.5877,39.5487,39.5682,26556.0
2023-02-17 13:50:00,40.57,40.6,40.55,40.58,29402.0,39.5585,39.5877,39.539,39.5682,29402.0
2023-02-17 14:00:00,40.6,40.64,40.59,40.62,42172.0,39.5877,39.6267,39.578,39.6072,42172.0
2023-02-17 14:10:00,40.62,40.63,40.55,40.56,31366.0,39.6072,39.617,39.539,39.5487,31366.0
2023-02-17 14:20:00,40.56,40.65,40.56,40.62,50568.0,39.5487,39.6365,39.5487,39.6072,50568.0
2023-02-17 14:30:00,40.63,40.69,40.62,40.68,30156.0,39.617,39.6755,39.6072,39.6657,30156.0
2023-02-17 14:40:00,40.68,40.69,40.63,40.69,30186.0,39.6657,39.6755,39.617,39.6755,30186.0
2023-02-17 14:50:00,40.69,40.73,40.66,40.68,33184.0,39.6755,39.7145,39.6462,39.6657,33184.0
2023-02-17 15:00:00,40.68,40.72,40.65,40.69,31648.0,39.6657,39.7047,39.6365,39.6755,31648.0
2023-02-17 15:10:00,40.7,40.71,40.61,40.63,30428.0,39.6852,39.695,39.5975,39.617,30428.0
2023-02-17 15:20:00,40.63,40.63,40.57,40.6,36976.0,39.617,39.617,39.5585,39.5877,36976.0
2023-02-17 15:30:00,40.6,40.68,40.59,40.62,69418.0,39.5877,39.6657,39.578,39.6072,69418.0
2023-02-17 15:40:00,40.61,40.63,40.53,40.53,85354.0,39.5975,39.617,39.5195,39.5195,85354.0
2023-02-17 15:50:00,40.53,40.59,40.47,40.52,335008.0,39.5195,39.578,39.461,39.5097,335008.0
2023-02-21 09:30:00,40.04,40.1,39.89,39.93,104190.0,39.0417,39.1002,38.8954,38.9344,104190.0
2023-02-21 09:40:00,39.94,39.99,39.87,39.87,50184.0,38.9442,38.9929,38.8759,38.8759,50184.0
2023-02-21 09:50:00,39.87,39.95,39.8,39.84,47116.0,38.8759,38.9539,38.8077,38.8467,47116.0
2023-02-21 10:00:00,39.83,39.83,39.64,39.65,60324.0,38.8369,38.8369,38.6517,38.6614,60324.0
2023-02-21 10:10:00,39.66,39.67,39.52,39.55,41342.0,38.6712,38.6809,38.5347,38.5639,41342.0
2023-02-21 10:20:00,39.52,39.56,39.45,39.49,36324.0,38.5347,38.5737,38.4664,38.5054,36324.0
2023-02-21 10:30:00,39.47,39.47,39.38,39.39,55348.0,38.4859,38.4859,38.3981,38.4079,55348.0
2023-02-21 10:40:00,39.39,39.43,39.33,39.37,58354.0,38.4079,38.4469,38.3494,38.3884,58354.0
2023-02-21 10:50:00,39.37,39.37,39.28,39.33,49408.0,38.3884,38.3884,38.3006,38.3494,49408.0
2023-02-21 11:00:00,39.33,39.35,39.24,39.26,39980.0,38.3494,38.3689,38.2616,38.2811,39980.0
2023-02-21 11:10:00,39.26,39.3,39.25,39.29,40566.0,38.2811,38.3201,38.2714,38.3104,40566.0
2023-02-21 11:20:00,39.26,39.29,39.25,39.27,30172.0,38.2811,38.3104,38.2714,38.2909,30172.0
2023-02-21 11:30:00,39.27,39.33,39.24,39.26,65236.0,38.2909,38.3494,38.2616,38.2811,65236.0
2023-02-21 11:40:00,39.25,39.29,39.25,39.26,29932.0,38.2714,38.3104,38.2714,38.2811,29932.0
2023-02-21 11:50:00,39.25,39.26,39.22,39.22,36674.0,38.2714,38.2811,38.2421,38.2421,36674.0
2023-02-21 12:00:00,39.21,39.24,39.18,39.2,35094.0,38.2324,38.2616,38.2031,38.2226,35094.0
2023-02-21 12:10:00,39.2,39.21,39.08,39.08,348018.0,38.2226,38.2324,38.1056,38.1056,348018.0
2023-02-21 12:20:00,39.08,39.13,39.03,39.05,68880.0,38.1056,38.1544,38.0569,38.0764,68880.0
2023-02-21 12:30:00,39.05,39.1,39.02,39.1,37688.0,38.0764,38.1251,38.0471,38.1251,37688.0
2023-02-21 12:40:00,39.11,39.13,39.05,39.12,34928.0,38.1349,38.1544,38.0764,38.1446,34928.0
2023-02-21 12:50:00,39.13,39.19,39.13,39.18,48792.0,38.1544,38.2129,38.1544,38.2031,48792.0
2023-02-21 13:00:00,39.17,39.2,39.16,39.16,18266.0,38.1934,38.2226,38.1836,38.1836,18266.0
2023-02-21 13:10:00,39.14,39.27,39.13,39.26,52934.0,38.1641,38.2909,38.1544,38.2811,52934.0
2023-02-21 13:20:00,39.26,39.26,39.13,39.15,33924.0,38.2811,38.2811,38.1544,38.1739,33924.0
2023-02-21 13:30:00,39.14,39.17,39.12,39.15,51924.0,38.1641,38.1934,38.1446,38.1739,51924.0
2023-02-21 13:40:00,39.16,39.23,39.13,39.13,29364.0,38.1836,38.2519,38.1544,38.1544,29364.0
2023-02-21 13:50:00,39.13,39.15,39.12,39.15,38394.0,38.1544,38.1739,38.1446,38.1739,38394.0
2023-02-21 14:00:00,39.16,39.16,39.11,39.12,30018.0,38.1836,38.1836,38.1349,38.1446,30018.0
2023-02-21 14:10:00,39.12,39.16,39.08,39.09,47770.0,38.1446,38.1836,38.1056,38.1154,47770.0
2023-02-21 14:20:00,39.09,39.12,39.08,39.12,41932.0,38.1154,38.1446,38.1056,38.1446,41932.0
2023-02-21 14:30:00,39.12,39.2,39.12,39.19,35002.0,38.1446,38.2226,38.1446,38.2129,35002.0
2023-02-21 14:40:00,39.2,39.22,39.15,39.2,26726.0,38.2226,38.2421,38.1739,38.2226,26726.0
2023-02-21 14:50:00,39.19,39.19,39.14,39.17,27874.0,38.2129,38.2129,38.1641,38.1934,27874.0
2023-02-21 15:00:00,39.18,39.21,39.1,39.1,57036.0,38.2031,38.2324,38.1251,38.1251,57036.0
2023-02-21 15:10:00,39.1,39.12,39.07,39.08,46484.0,38.1251,38.1446,38.0959,38.1056,46484.0
2023-02-21 15:20:00,39.08,39.09,39.04,39.08,51216.0,38.1056,38.1154,38.0666,38.1056,51216.0
2023-02-21 15:30:00,39.08,39.13,39.02,39.04,57326.0,38.1056,38.1544,38.0471,38.0666,57326.0
2023-02-21 15:40:00,39.03,39.09,39.02,39.07,97318.0,38.0569,38.1154,38.0471,38.0959,97318.0
2023-02-21 15:50:00,39.07,39.09,38.92,38.97,383834.0,38.0959,38.1154,37.9496,37.9984,383834.0
2023-02-22 09:30:00,38.91,38.91,38.71,38.88,97420.0,37.9399,37.9399,37.7448,37.9106,97420.0
2023-02-22 09:40:00,38.89,38.89,38.76,38.87,72422.0,37.9204,37.9204,37.7936,37.9009,72422.0
2023-02-22 09:50:00,38.87,38.9,38.68,38.7,100842.0,37.9009,37.9301,37.7156,37.7351,100842.0
2023-02-22 10:00:00,38.71,38.77,38.56,38.57,68844.0,37.7448,37.8034,37.5986,37.6083,68844.0
2023-02-22 10:10:00,38.57,38.65,38.52,38.52,56160.0,37.6083,37.6863,37.5596,37.5596,56160.0
2023-02-22 10:20:00,38.54,38.68,38.53,38.6,37726.0,37.5791,37.7156,37.5693,37.6376,37726.0
2023-02-22 10:30:00,38.59,38.59,38.48,38.52,51988.0,37.6278,37.6278,37.5206,37.5596,51988.0
2023-02-22 10:40:00,38.52,38.6,38.52,38.6,40914.0,37.5596,37.6376,37.5596,37.6376,40914.0
2023-02-22 10:50:00,38.62,38.72,38.6,38.71,26556.0,37.6571,37.7546,37.6376,37.7448,26556.0
2023-02-22 11:00:00,38.69,38.75,38.69,38.74,96188.0,37.7253,37.7838,37.7253,37.7741,96188.0
2023-02-22 11:10:00,38.74,38.74,38.69,38.72,38218.0,37.7741,37.7741,37.7253,37.7546,38218.0
2023-02-22 11:20:00,38.72,38.74,38.57,38.63,149226.0,37.7546,37.7741,37.6083,37.6668,149226.0
2023-02-22 11:30:00,38.63,38.71,38.6,38.6,43146.0,37.6668,37.7448,37.6376,37.6376,43146.0
2023-02-22 11:40:00,38.6,38.73,38.6,38.69,138702.0,37.6376,37.7643,37.6376,37.7253,138702.0
2023-02-22 11:50:00,38.69,38.76,38.69,38.74,47104.0,37.7253,37.7936,37.7253,37.7741,47104.0
2023-02-22 12:00:00,38.74,38.78,38.7,38.77,30774.0,37.7741,37.8131,37.7351,37.8034,30774.0
2023-02-22 12:10:00,38.77,38.79,38.71,38.77,31336.0,37.8034,37.8229,37.7448,37.8034,31336.0
2023-02-22 12:20:00,38.77,38.81,38.77,38.77,28084.0,37.8034,37.8424,37.8034,37.8034,28084.0
2023-02-22 12:30:00,38.78,38.84,38.77,38.83,31864.0,37.8131,37.8716,37.8034,37.8619,31864.0
2023-02-22 12:40:00,38.83,38.85,38.8,38.81,39070.0,37.8619,37.8814,37.8326,37.8424,39070.0
2023-02-22 12:50:00,38.82,38.88,38.81,38.85,49592.0,37.8521,37.9106,37.8424,37.8814,49592.0
2023-02-22 13:00:00,38.85,38.93,38.85,38.93,57244.0,37.8814,37.9594,37.8814,37.9594,57244.0
2023-02-22 13:10:00,38.92,38.94,38.88,38.94,29708.0,37.9496,37.9691,37.9106,37.9691,29708.0
2023-02-22 13:20:00,38.93,38.98,38.91,38.98,26624.0,37.9594,38.0081,37.9399,38.0081,26624.0
2023-02-22 13:30:00,38.98,39.03,38.95,39.02,45394.0,38.0081,38.0569,37.9789,38.0471,45394.0
2023-02-22 13:40:00,39.03,39.06,39.0,39.02,25938.0,38.0569,38.0861,38.0276,38.0471,25938.0
2023-02-22 13:50:00,39.02,39.04,38.99,39.04,27328.0,38.0471,38.0666,38.0179,38.0666,27328.0
2023-02-22 14:00:00,39.01,39.08,38.93,38.99,38448.0,38.0374,38.1056,37.9594,38.0179,38448.0
2023-02-22 14:10:00,39.0,39.01,38.85,38.92,31614.0,38.0276,38.0374,37.8814,37.9496,31614.0
2023-02-22 14:20:00,38.92,38.95,38.85,38.85,44680.0,37.9496,37.9789,37.8814,37.8814,44680.0
2023-02-22 14:30:00,38.84,38.85,38.77,38.82,115478.0,37.8716,37.8814,37.8034,37.8521,115478.0
2023-02-22 14:40:00,38.82,38.85,38.74,38.85,59154.0,37.8521,37.8814,37.7741,37.8814,59154.0
2023-02-22 14:50:00,38.85,38.85,38.68,38.69,53320.0,37.8814,37.8814,37.7156,37.7253,53320.0
2023-02-22 15:00:00,38.69,38.72,38.65,38.66,53826.0,37.7253,37.7546,37.6863,37.6961,53826.0
2023-02-22 15:10:00,38.66,38.69,38.62,38.63,54290.0,37.6961,37.7253,37.6571,37.6668,54290.0
2023-02-22 15:20:00,38.64,38.7,38.62,38.63,66056.0,37.6766,37.7351,37.6571,37.6668,66056.0
2023-02-22 15:30:00,38.63,38.66,38.55,38.55,67796.0,37.6668,37.6961,37.5888,37.5888,67796.0
2023-02-22 15:40:00,38.55,38.6,38.52,38.56,129576.0,37.5888,37.6376,37.5596,37.5986,129576.0
2023-02-22 15:50:00,38.56,38.64,38.49,38.6,413164.0,37.5986,37.6766,37.5303,37.6376,413164.0
2023-02-23 09:30:00,38.96,38.99,38.77,38.88,164930.0,37.9886,38.0179,37.8034,37.9106,164930.0
2023-02-23 09:40:00,38.88,38.93,38.77,38.78,134354.0,37.9106,37.9594,37.8034,37.8131,134354.0
2023-02-23 09:50:00,38.79,38.85,38.77,38.83,85804.0,37.8229,37.8814,37.8034,37.8619,85804.0
2023-02-23 10:00:00,38.82,38.85,38.67,38.74,59446.0,37.8521,37.8814,37.7058,37.7741,59446.0
2023-02-23 10:10:00,38.74,38.81,38.71,38.74,55016.0,37.7741,37.8424,37.7448,37.7741,55016.0
2023-02-23 10:20:00,38.75,38.81,38.75,38.77,58008.0,37.7838,37.8424,37.7838,37.8034,58008.0
2023-02-23 10:30:00,38.77,38.77,38.69,38.69,123364.0,37.8034,37.8034,37.7253,37.7253,123364.0
2023-02-23 10:40:00,38.68,38.7,38.55,38.57,110950.0,37.7156,37.7351,37.5888,37.6083,110950.0
2023-02-23 10:50:00,38.57,38.63,38.52,38.58,73264.0,37.6083,37.6668,37.5596,37.6181,73264.0
2023-02-23 11:00:00,38.57,38.63,38.53,38.54,59862.0,37.6083,37.6668,37.5693,37.5791,59862.0
2023-02-23 11:10:00,38.55,38.6,38.53,38.55,41104.0,37.5888,37.6376,37.5693,37.5888,41104.0
2023-02-23 11:20:00,38.55,38.55,38.43,38.46,99410.0,37.5888,37.5888,37.4718,37.5011,99410.0
2023-02-23 11:30:00,38.45,38.48,38.42,38.44,60706.0,37.4913,37.5206,37.4621,37.4816,60706.0
2023-02-23 11:40:00,38.43,38.44,38.36,38.39,38296.0,37.4718,37.4816,37.4036,37.4328,38296.0
2023-02-23 11:50:00,38.39,38.41,38.34,38.34,34424.0,37.4328,37.4523,37.3841,37.3841,34424.0
2023-02-23 12:00:00,38.35,38.37,38.31,38.33,31338.0,37.3938,37.4133,37.3548,37.3743,31338.0
2023-02-23 12:10:00,38.33,38.4,38.31,38.37,27972.0,37.3743,37.4426,37.3548,37.4133,27972.0
2023-02-23 12:20:00,38.37,38.37,38.3,38.34,24236.0,37.4133,37.4133,37.3451,37.3841,24236.0
2023-02-23 12:30:00,38.33,38.38,38.31,38.33,15438.0,37.3743,37.4231,37.3548,37.3743,15438.0
2023-02-23 12:40:00,38.34,38.37,38.32,38.35,22600.0,37.3841,37.4133,37.3646,37.3938,22600.0
2023-02-23 12:50:00,38.37,38.42,38.36,38.41,16820.0,37.4133,37.4621,37.4036,37.4523,16820.0
2023-02-23 13:00:00,38.41,38.46,38.38,38.43,42770.0,37.4523,37.5011,37.4231,37.4718,42770.0
2023-02-23 13:10:00,38.44,38.49,38.42,38.49,27712.0,37.4816,37.5303,37.4621,37.5303,27712.0
2023-02-23 13:20:00,38.49,38.53,38.49,38.53,18980.0,37.5303,37.5693,37.5303,37.5693,18980.0
2023-02-23 13:30:00,38.52,38.52,38.47,38.52,69086.0,37.5596,37.5596,37.5108,37.5596,69086.0
2023-02-23 13:40:00,38.52,38.57,38.49,38.56,52748.0,37.5596,37.6083,37.5303,37.5986,52748.0
2023-02-23 13:50:00,38.56,38.57,38.51,38.52,40644.0,37.5986,37.6083,37.5498,37.5596,40644.0
2023-02-23 14:00:00,38.52,38.58,38.49,38.55,39414.0,37.5596,37.6181,37.5303,37.5888,39414.0
2023-02-23 14:10:00,38.55,38.69,38.52,38.67,56872.0,37.5888,37.7253,37.5596,37.7058,56872.0
2023-02-23 14:20:00,38.67,38.72,38.67,38.7,44470.0,37.7058,37.7546,37.7058,37.7351,44470.0
2023-02-23 14:30:00,38.7,38.8,38.7,38.79,43096.0,37.7351,37.8326,37.7351,37.8229,43096.0
2023-02-23 14:40:00,38.79,38.83,38.79,38.83,34816.0,37.8229,37.8619,37.8229,37.8619,34816.0
2023-02-23 14:50:00,38.82,38.86,38.8,38.82,45936.0,37.8521,37.8911,37.8326,37.8521,45936.0
2023-02-23 15:00:00,38.83,38.91,38.83,38.88,62772.0,37.8619,37.9399,37.8619,37.9106,62772.0
2023-02-23 15:10:00,38.89,38.92,38.86,38.87,125928.0,37.9204,37.9496,37.8911,37.9009,125928.0
2023-02-23 15:20:00,38.87,38.92,38.84,38.91,82308.0,37.9009,37.9496,37.8716,37.9399,82308.0
2023-02-23 15:30:00,38.91,38.94,38.88,38.92,61666.0,37.9399,37.9691,37.9106,37.9496,61666.0
2023-02-23 15:40:00,38.92,38.92,38.83,38.83,102680.0,37.9496,37.9496,37.8619,37.8619,102680.0
2023-02-23 15:50:00,38.83,38.85,38.77,38.82,326094.0,37.8619,37.8814,37.8034,37.8521,326094.0
2023-02-24 09:30:00,38.31,38.45,38.25,38.43,73588.0,37.3548,37.4913,37.2963,37.4718,73588.0
2023-02-24 09:40:00,38.45,38.46,38.24,38.26,50752.0,37.4913,37.5011,37.2866,37.3061,50752.0
2023-02-24 09:50:00,38.26,38.32,38.19,38.22,45542.0,37.3061,37.3646,37.2378,37.2671,45542.0
2023-02-24 10:00:00,38.22,38.32,38.18,38.3,55150.0,37.2671,37.3646,37.2281,37.3451,55150.0
2023-02-24 10:10:00,38.29,38.32,38.19,38.21,30078.0,37.3353,37.3646,37.2378,37.2573,30078.0
2023-02-24 10:20:00,38.21,38.24,38.16,38.18,87920.0,37.2573,37.2866,37.2086,37.2281,87920.0
2023-02-24 10:30:00,38.18,38.22,38.13,38.18,102766.0,37.2281,37.2671,37.1793,37.2281,102766.0
2023-02-24 10:40:00,38.17,38.23,38.13,38.16,38266.0,37.2183,37.2768,37.1793,37.2086,38266.0
2023-02-24 10:50:00,38.17,38.21,38.13,38.18,32640.0,37.2183,37.2573,37.1793,37.2281,32640.0
2023-02-24 11:00:00,38.18,38.23,38.16,38.22,24460.0,37.2281,37.2768,37.2086,37.2671,24460.0
2023-02-24 11:10:00,38.23,38.23,38.18,38.19,21588.0,37.2768,37.2768,37.2281,37.2378,21588.0
2023-02-24 11:20:00,38.19,38.26,38.18,38.24,39540.0,37.2378,37.3061,37.2281,37.2866,39540.0
2023-02-24 11:30:00,38.24,38.29,38.17,38.18,26872.0,37.2866,37.3353,37.2183,37.2281,26872.0
2023-02-24 11:40:00,38.19,38.33,38.19,38.31,58134.0,37.2378,37.3743,37.2378,37.3548,58134.0
2023-02-24 11:50:00,38.32,38.37,38.31,38.34,37870.0,37.3646,37.4133,37.3548,37.3841,37870.0
2023-02-24 12:00:00,38.35,38.37,38.3,38.33,27590.0,37.3938,37.4133,37.3451,37.3743,27590.0
2023-02-24 12:10:00,38.35,38.35,38.27,38.3,24444.0,37.3938,37.3938,37.3158,37.3451,24444.0
2023-02-24 12:20:00,38.3,38.31,38.26,38.29,15946.0,37.3451,37.3548,37.3061,37.3353,15946.0
2023-02-24 12:30:00,38.3,38.34,38.25,38.27,16614.0,37.3451,37.3841,37.2963,37.3158,16614.0
2023-02-24 12:40:00,38.27,38.27,38.22,38.24,19122.0,37.3158,37.3158,37.2671,37.2866,19122.0
2023-02-24 12:50:00,38.24,38.24,38.2,38.2,18058.0,37.2866,37.2866,37.2476,37.2476,18058.0
2023-02-24 13:00:00,38.2,38.22,38.16,38.17,27712.0,37.2476,37.2671,37.2086,37.2183,27712.0
2023-02-24 13:10:00,38.17,38.17,38.12,38.14,42526.0,37.2183,37.2183,37.1696,37.1891,42526.0
2023-02-24 13:20:00,38.15,38.19,38.13,38.17,39558.0,37.1988,37.2378,37.1793,37.2183,39558.0
2023-02-24 13:30:00,38.17,38.23,38.12,38.23,49800.0,37.2183,37.2768,37.1696,37.2768,49800.0
2023-02-24 13:40:00,38.23,38.26,38.21,38.24,31296.0,37.2768,37.3061,37.2573,37.2866,31296.0
2023-02-24 13:50:00,38.24,38.3,38.24,38.3,56404.0,37.2866,37.3451,37.2866,37.3451,56404.0
2023-02-24 14:00:00,38.3,38.31,38.25,38.27,33518.0,37.3451,37.3548,37.2963,37.3158,33518.0
2023-02-24 14:10:00,38.27,38.29,38.22,38.29,32172.0,37.3158,37.3353,37.2671,37.3353,32172.0
2023-02-24 14:20:00,38.28,38.33,38.23,38.25,117868.0,37.3256,37.3743,37.2768,37.2963,117868.0
2023-02-24 14:30:00,38.25,38.31,38.24,38.26,36784.0,37.2963,37.3548,37.2866,37.3061,36784.0
2023-02-24 14:40:00,38.27,38.29,38.21,38.29,40924.0,37.3158,37.3353,37.2573,37.3353,40924.0
2023-02-24 14:50:00,38.29,38.38,38.26,38.35,178832.0,37.3353,37.4231,37.3061,37.3938,178832.0
2023-02-24 15:00:00,38.36,38.38,38.32,38.37,33784.0,37.4036,37.4231,37.3646,37.4133,33784.0
2023-02-24 15:10:00,38.37,38.37,38.27,38.31,54530.0,37.4133,37.4133,37.3158,37.3548,54530.0
2023-02-24 15:20:00,38.32,38.34,38.25,38.25,63482.0,37.3646,37.3841,37.2963,37.2963,63482.0
2023-02-24 15:30:00,38.24,38.25,38.12,38.13,88130.0,37.2866,37.2963,37.1696,37.1793,88130.0
2023-02-24 15:40:00,38.13,38.16,38.12,38.13,132416.0,37.1793,37.2086,37.1696,37.1793,132416.0
2023-02-24 15:50:00,38.13,38.27,38.11,38.26,430866.0,37.1793,37.3158,37.1598,37.3061,430866.0
2023-02-27 09:30:00,38.66,38.66,38.51,38.64,65842.0,37.6961,37.6961,37.5498,37.6766,65842.0
2023-02-27 09:40:00,38.67,38.78,38.63,38.76,45936.0,37.7058,37.8131,37.6668,37.7936,45936.0
2023-02-27 09:50:00,38.77,38.82,38.75,38.82,23586.0,37.8034,37.8521,37.7838,37.8521,23586.0
2023-02-27 10:00:00,38.84,38.93,38.82,38.89,27950.0,37.8716,37.9594,37.8521,37.9204,27950.0
2023-02-27 10:10:00,38.87,38.9,38.82,38.9,17676.0,37.9009,37.9301,37.8521,37.9301,17676.0
2023-02-27 10:20:00,38.91,38.91,38.82,38.82,22266.0,37.9399,37.9399,37.8521,37.8521,22266.0
2023-02-27 10:30:00,38.82,38.85,38.73,38.76,23886.0,37.8521,37.8814,37.7643,37.7936,23886.0
2023-02-27 10:40:00,38.72,38.74,38.68,38.68,14224.0,37.7546,37.7741,37.7156,37.7156,14224.0
2023-02-27 10:50:00,38.69,38.74,38.66,38.73,20856.0,37.7253,37.7741,37.6961,37.7643,20856.0
2023-02-27 11:00:00,38.74,38.83,38.74,38.83,18492.0,37.7741,37.8619,37.7741,37.8619,18492.0
2023-02-27 11:10:00,38.83,38.83,38.68,38.71,86724.0,37.8619,37.8619,37.7156,37.7448,86724.0
2023-02-27 11:20:00,38.71,38.74,38.69,38.71,28990.0,37.7448,37.7741,37.7253,37.7448,28990.0
2023-02-27 11:30:00,38.71,38.72,38.63,38.69,19020.0,37.7448,37.7546,37.6668,37.7253,19020.0
2023-02-27 11:40:00,38.69,38.74,38.67,38.74,36724.0,37.7253,37.7741,37.7058,37.7741,36724.0
2023-02-27 11:50:00,38.73,38.74,38.7,38.74,42322.0,37.7643,37.7741,37.7351,37.7741,42322.0
2023-02-27 12:00:00,38.74,38.76,38.7,38.74,63960.0,37.7741,37.7936,37.7351,37.7741,63960.0
2023-02-27 12:10:00,38.75,38.8,38.71,38.76,28888.0,37.7838,37.8326,37.7448,37.7936,28888.0
2023-02-27 12:20:00,38.74,38.74,38.7,38.73,17822.0,37.7741,37.7741,37.7351,37.7643,17822.0
2023-02-27 12:30:00,38.73,38.77,38.68,38.69,33138.0,37.7643,37.8034,37.7156,37.7253,33138.0
2023-02-27 12:40:00,38.7,38.74,38.69,38.74,31460.0,37.7351,37.7741,37.7253,37.7741,31460.0
2023-02-27 12:50:00,38.74,38.77,38.71,38.76,19844.0,37.7741,37.8034,37.7448,37.7936,19844.0
2023-02-27 13:00:00,38.77,38.79,38.74,38.78,18972.0,37.8034,37.8229,37.7741,37.8131,18972.0
2023-02-27 13:10:00,38.78,38.82,38.75,38.81,18236.0,37.8131,37.8521,37.7838,37.8424,18236.0
2023-02-27 13:20:00,38.81,38.82,38.75,38.78,22732.0,37.8424,37.8521,37.7838,37.8131,22732.0
2023-02-27 13:30:00,38.78,38.78,38.74,38.75,12266.0,37.8131,37.8131,37.7741,37.7838,12266.0
2023-02-27 13:40:00,38.76,38.76,38.66,38.68,24492.0,37.7936,37.7936,37.6961,37.7156,24492.0
2023-02-27 13:50:00,38.69,38.74,38.68,38.73,15006.0,37.7253,37.7741,37.7156,37.7643,15006.0
2023-02-27 14:00:00,38.74,38.78,38.73,38.76,26850.0,37.7741,37.8131,37.7643,37.7936,26850.0
2023-02-27 14:10:00,38.77,38.81,38.72,38.74,22982.0,37.8034,37.8424,37.7546,37.7741,22982.0
2023-02-27 14:20:00,38.74,38.74,38.7,38.73,21210.0,37.7741,37.7741,37.7351,37.7643,21210.0
2023-02-27 14:30:00,38.72,38.74,38.7,38.71,19622.0,37.7546,37.7741,37.7351,37.7448,19622.0
2023-02-27 14:40:00,38.71,38.71,38.64,38.66,18746.0,37.7448,37.7448,37.6766,37.6961,18746.0
2023-02-27 14:50:00,38.67,38.68,38.65,38.66,21872.0,37.7058,37.7156,37.6863,37.6961,21872.0
2023-02-27 15:00:00,38.65,38.66,38.6,38.6,25368.0,37.6863,37.6961,37.6376,37.6376,25368.0
2023-02-27 15:10:00,38.6,38.62,38.54,38.55,41040.0,37.6376,37.6571,37.5791,37.5888,41040.0
2023-02-27 15:20:00,38.54,38.57,38.52,38.56,23612.0,37.5791,37.6083,37.5596,37.5986,23612.0
2023-02-27 15:30:00,38.57,38.58,38.48,38.49,47610.0,37.6083,37.6181,37.5206,37.5303,47610.0
2023-02-27 15:40:00,38.49,38.56,38.48,38.51,77120.0,37.5303,37.5986,37.5206,37.5498,77120.0
2023-02-27 15:50:00,38.51,38.54,38.47,38.48,442878.0,37.5498,37.5791,37.5108,37.5206,442878.0
2023-02-28 09:30:00,38.38,38.52,38.24,38.38,65140.0,37.4231,37.5596,37.2866,37.4231,65140.0
2023-02-28 09:40:00,38.39,38.45,38.39,38.4,20964.0,37.4328,37.4913,37.4328,37.4426,20964.0
2023-02-28 09:50:00,38.4,38.4,38.33,38.35,47960.0,37.4426,37.4426,37.3743,37.3938,47960.0
2023-02-28 10:00:00,38.35,38.48,38.34,38.48,49340.0,37.3938,37.5206,37.3841,37.5206,49340.0
2023-02-28 10:10:00,38.46,38.47,38.39,38.45,54558.0,37.5011,37.5108,37.4328,37.4913,54558.0
2023-02-28 10:20:00,38.45,38.51,38.42,38.43,27032.0,37.4913,37.5498,37.4621,37.4718,27032.0
2023-02-28 10:30:00,38.42,38.44,38.33,38.43,81156.0,37.4621,37.4816,37.3743,37.4718,81156.0
2023-02-28 10:40:00,38.43,38.44,38.34,38.37,56992.0,37.4718,37.4816,37.3841,37.4133,56992.0
2023-02-28 10:50:00,38.36,38.45,38.35,38.44,49066.0,37.4036,37.4913,37.3938,37.4816,49066.0
2023-02-28 11:00:00,38.44,38.52,38.44,38.52,53814.0,37.4816,37.5596,37.4816,37.5596,53814.0
2023-02-28 11:10:00,38.52,38.57,38.49,38.54,93158.0,37.5596,37.6083,37.5303,37.5791,93158.0
2023-02-28 11:20:00,38.54,38.6,38.54,38.56,131914.0,37.5791,37.6376,37.5791,37.5986,131914.0
2023-02-28 11:30:00,38.56,38.6,38.5,38.5,84716.0,37.5986,37.6376,37.5401,37.5401,84716.0
2023-02-28 11:40:00,38.5,38.57,38.5,38.54,77708.0,37.5401,37.6083,37.5401,37.5791,77708.0
2023-02-28 11:50:00,38.54,38.58,38.53,38.58,53062.0,37.5791,37.6181,37.5693,37.6181,53062.0
2023-02-28 12:00:00,38.58,38.6,38.55,38.6,82732.0,37.6181,37.6376,37.5888,37.6376,82732.0
2023-02-28 12:10:00,38.6,38.69,38.6,38.68,78232.0,37.6376,37.7253,37.6376,37.7156,78232.0
2023-02-28 12:20:00,38.68,38.78,38.68,38.77,67802.0,37.7156,37.8131,37.7156,37.8034,67802.0
2023-02-28 12:30:00,38.77,38.84,38.76,38.82,98312.0,37.8034,37.8716,37.7936,37.8521,98312.0
2023-02-28 12:40:00,38.82,38.82,38.73,38.76,67962.0,37.8521,37.8521,37.7643,37.7936,67962.0
2023-02-28 12:50:00,38.76,38.79,38.74,38.74,86952.0,37.7936,37.8229,37.7741,37.7741,86952.0
2023-02-28 13:00:00,38.75,38.86,38.74,38.85,76918.0,37.7838,37.8911,37.7741,37.8814,76918.0
2023-02-28 13:10:00,38.85,38.9,38.83,38.86,90864.0,37.8814,37.9301,37.8619,37.8911,90864.0
2023-02-28 13:20:00,38.86,38.94,38.85,38.93,63726.0,37.8911,37.9691,37.8814,37.9594,63726.0
2023-02-28 13:30:00,38.94,38.95,38.88,38.95,105038.0,37.9691,37.9789,37.9106,37.9789,105038.0
2023-02-28 13:40:00,38.95,38.98,38.92,38.96,74582.0,37.9789,38.0081,37.9496,37.9886,74582.0
2023-02-28 13:50:00,38.96,39.01,38.95,38.98,64988.0,37.9886,38.0374,37.9789,38.0081,64988.0
2023-02-28 14:00:00,38.98,39.02,38.94,38.97,79774.0,38.0081,38.0471,37.9691,37.9984,79774.0
2023-02-28 14:10:00,38.97,38.99,38.93,38.97,65706.0,37.9984,38.0179,37.9594,37.9984,65706.0
2023-02-28 14:20:00,38.97,39.01,38.96,38.98,65108.0,37.9984,38.0374,37.9886,38.0081,65108.0
2023-02-28 14:30:00,38.98,38.99,38.91,38.98,65702.0,38.0081,38.0179,37.9399,38.0081,65702.0
2023-02-28 14:40:00,38.98,39.01,38.95,39.0,65606.0,38.0081,38.0374,37.9789,38.0276,65606.0
2023-02-28 14:50:00,39.0,39.01,38.92,38.93,78366.0,38.0276,38.0374,37.9496,37.9594,78366.0
2023-02-28 15:00:00,38.93,38.97,38.91,38.96,84454.0,37.9594,37.9984,37.9399,37.9886,84454.0
2023-02-28 15:10:00,38.96,38.97,38.91,38.93,72556.0,37.9886,37.9984,37.9399,37.9594,72556.0
2023-02-28 15:20:00,38.93,38.94,38.91,38.93,97536.0,37.9594,37.9691,37.9399,37.9594,97536.0
2023-02-28 15:30:00,38.93,38.93,38.82,38.85,133144.0,37.9594,37.9594,37.8521,37.8814,133144.0
2023-02-28 15:40:00,38.85,38.94,38.83,38.91,283770.0,37.8814,37.9691,37.8619,37.9399,283770.0
2023-02-28 15:50:00,38.9,38.95,38.74,38.74,717130.0,37.9301,37.9789,37.7741,37.7741,717130.0
2023-03-01 09:30:00,38.7,38.97,38.67,38.97,77316.0,37.7351,37.9984,37.7058,37.9984,77316.0
2023-03-01 09:40:00,38.97,39.05,38.87,39.0,52776.0,37.9984,38.0764,37.9009,38.0276,52776.0
2023-03-01 09:50:00,39.01,39.04,38.95,39.02,45142.0,38.0374,38.0666,37.9789,38.0471,45142.0
2023-03-01 10:00:00,39.04,39.09,38.98,39.05,65778.0,38.0666,38.1154,38.0081,38.0764,65778.0
2023-03-01 10:10:00,39.04,39.04,38.82,38.84,67182.0,38.0666,38.0666,37.8521,37.8716,67182.0
2023-03-01 10:20:00,38.84,38.9,38.78,38.85,58536.0,37.8716,37.9301,37.8131,37.8814,58536.0
2023-03-01 10:30:00,38.84,38.94,38.81,38.92,56824.0,37.8716,37.9691,37.8424,37.9496,56824.0
2023-03-01 10:40:00,38.92,39.02,38.92,39.01,50268.0,37.9496,38.0471,37.9496,38.0374,50268.0
2023-03-01 10:50:00,39.01,39.02,38.95,39.01,38590.0,38.0374,38.0471,37.9789,38.0374,38590.0
2023-03-01 11:00:00,39.0,39.0,38.83,38.88,67816.0,38.0276,38.0276,37.8619,37.9106,67816.0
2023-03-01 11:10:00,38.87,38.87,38.8,38.8,50830.0,37.9009,37.9009,37.8326,37.8326,50830.0
2023-03-01 11:20:00,38.81,38.9,38.79,38.89,95534.0,37.8424,37.9301,37.8229,37.9204,95534.0
2023-03-01 11:30:00,38.88,38.94,38.87,38.92,87706.0,37.9106,37.9691,37.9009,37.9496,87706.0
2023-03-01 11:40:00,38.92,39.01,38.91,38.99,88722.0,37.9496,38.0374,37.9399,38.0179,88722.0
2023-03-01 11:50:00,38.99,39.04,38.98,38.98,63192.0,38.0179,38.0666,38.0081,38.0081,63192.0
2023-03-01 12:00:00,38.98,39.02,38.96,39.01,70694.0,38.0081,38.0471,37.9886,38.0374,70694.0
2023-03-01 12:10:00,39.01,39.05,38.97,38.99,63768.0,38.0374,38.0764,37.9984,38.0179,63768.0
2023-03-01 12:20:00,38.99,39.02,38.97,39.0,69130.0,38.0179,38.0471,37.9984,38.0276,69130.0
2023-03-01 12:30:00,39.0,39.03,38.93,39.03,76234.0,38.0276,38.0569,37.9594,38.0569,76234.0
2023-03-01 12:40:00,39.03,39.12,39.03,39.1,120866.0,38.0569,38.1446,38.0569,38.1251,120866.0
2023-03-01 12:50:00,39.1,39.14,39.08,39.1,119982.0,38.1251,38.1641,38.1056,38.1251,119982.0
2023-03-01 13:00:00,39.1,39.12,39.06,39.08,126916.0,38.1251,38.1446,38.0861,38.1056,126916.0
2023-03-01 13:10:00,39.08,39.18,39.08,39.15,107246.0,38.1056,38.2031,38.1056,38.1739,107246.0
2023-03-01 13:20:00,39.15,39.17,39.07,39.11,98838.0,38.1739,38.1934,38.0959,38.1349,98838.0
2023-03-01 13:30:00,39.11,39.13,39.06,39.13,104226.0,38.1349,38.1544,38.0861,38.1544,104226.0
2023-03-01 13:40:00,39.13,39.16,39.1,39.15,111512.0,38.1544,38.1836,38.1251,38.1739,111512.0
2023-03-01 13:50:00,39.15,39.18,39.13,39.17,113592.0,38.1739,38.2031,38.1544,38.1934,113592.0
2023-03-01 14:00:00,39.17,39.17,39.09,39.15,109170.0,38.1934,38.1934,38.1154,38.1739,109170.0
2023-03-01 14:10:00,39.15,39.2,39.13,39.17,118868.0,38.1739,38.2226,38.1544,38.1934,118868.0
2023-03-01 14:20:00,39.17,39.17,39.08,39.1,114964.0,38.1934,38.1934,38.1056,38.1251,114964.0
2023-03-01 14:30:00,39.09,39.1,39.06,39.1,112468.0,38.1154,38.1251,38.0861,38.1251,112468.0
2023-03-01 14:40:00,39.1,39.1,39.05,39.08,102080.0,38.1251,38.1251,38.0764,38.1056,102080.0
2023-03-01 14:50:00,39.08,39.08,39.01,39.06,112174.0,38.1056,38.1056,38.0374,38.0861,112174.0
2023-03-01 15:00:00,39.05,39.1,39.02,39.06,148684.0,38.0764,38.1251,38.0471,38.0861,148684.0
2023-03-01 15:10:00,39.06,39.06,38.99,39.02,148962.0,38.0861,38.0861,38.0179,38.0471,148962.0
2023-03-01 15:20:00,39.02,39.02,38.92,38.94,144968.0,38.0471,38.0471,37.9496,37.9691,144968.0
2023-03-01 15:30:00,38.94,38.99,38.92,38.96,136432.0,37.9691,38.0179,37.9496,37.9886,136432.0
2023-03-01 15:40:00,38.96,39.02,38.96,39.01,187934.0,37.9886,38.0471,37.9886,38.0374,187934.0
2023-03-01 15:50:00,39.0,39.0,38.83,38.86,603348.0,38.0276,38.0276,37.8619,37.8911,603348.0
2023-03-02 09:30:00,38.71,38.8,38.56,38.61,72650.0,37.7448,37.8326,37.5986,37.6473,72650.0
2023-03-02 09:40:00,38.63,38.73,38.62,38.69,50676.0,37.6668,37.7643,37.6571,37.7253,50676.0
2023-03-02 09:50:00,38.67,38.73,38.64,38.69,40518.0,37.7058,37.7643,37.6766,37.7253,40518.0
2023-03-02 10:00:00,38.71,38.82,38.71,38.81,35802.0,37.7448,37.8521,37.7448,37.8424,35802.0
2023-03-02 10:10:00,38.8,38.81,38.7,38.71,28440.0,37.8326,37.8424,37.7351,37.7448,28440.0
2023-03-02 10:20:00,38.69,38.76,38.65,38.74,44308.0,37.7253,37.7936,37.6863,37.7741,44308.0
2023-03-02 10:30:00,38.75,38.87,38.74,38.83,49894.0,37.7838,37.9009,37.7741,37.8619,49894.0
2023-03-02 10:40:00,38.83,38.88,38.82,38.84,39142.0,37.8619,37.9106,37.8521,37.8716,39142.0
2023-03-02 10:50:00,38.85,38.91,38.85,38.86,32580.0,37.8814,37.9399,37.8814,37.8911,32580.0
2023-03-02 11:00:00,38.87,38.91,38.87,38.89,28948.0,37.9009,37.9399,37.9009,37.9204,28948.0
2023-03-02 11:10:00,38.88,38.93,38.85,38.91,60840.0,37.9106,37.9594,37.8814,37.9399,60840.0
2023-03-02 11:20:00,38.91,38.91,38.83,38.85,34600.0,37.9399,37.9399,37.8619,37.8814,34600.0
2023-03-02 11:30:00,38.85,38.88,38.8,38.81,27150.0,37.8814,37.9106,37.8326,37.8424,27150.0
2023-03-02 11:40:00,38.82,38.85,38.8,38.82,21382.0,37.8521,37.8814,37.8326,37.8521,21382.0
2023-03-02 11:50:00,38.82,38.84,38.77,38.84,31834.0,37.8521,37.8716,37.8034,37.8716,31834.0
2023-03-02 12:00:00,38.84,38.88,38.84,38.86,19900.0,37.8716,37.9106,37.8716,37.8911,19900.0
2023-03-02 12:10:00,38.85,38.85,38.79,38.79,20846.0,37.8814,37.8814,37.8229,37.8229,20846.0
2023-03-02 12:20:00,38.8,38.87,38.79,38.85,26824.0,37.8326,37.9009,37.8229,37.8814,26824.0
2023-03-02 12:30:00,38.85,38.92,38.84,38.88,25262.0,37.8814,37.9496,37.8716,37.9106,25262.0
2023-03-02 12:40:00,38.87,38.87,38.83,38.83,16248.0,37.9009,37.9009,37.8619,37.8619,16248.0
2023-03-02 12:50:00,38.83,38.88,38.83,38.87,25116.0,37.8619,37.9106,37.8619,37.9009,25116.0
2023-03-02 13:00:00,38.87,38.88,38.82,38.84,29168.0,37.9009,37.9106,37.8521,37.8716,29168.0
2023-03-02 13:10:00,38.84,38.85,38.81,38.83,22858.0,37.8716,37.8814,37.8424,37.8619,22858.0
2023-03-02 13:20:00,38.83,38.84,38.8,38.81,40792.0,37.8619,37.8716,37.8326,37.8424,40792.0
2023-03-02 13:30:00,38.81,38.98,38.81,38.9,46044.0,37.8424,38.0081,37.8424,37.9301,46044.0
2023-03-02 13:40:00,38.9,38.94,38.88,38.94,21492.0,37.9301,37.9691,37.9106,37.9691,21492.0
2023-03-02 13:50:00,38.93,39.01,38.92,39.01,27252.0,37.9594,38.0374,37.9496,38.0374,27252.0
2023-03-02 14:00:00,39.02,39.1,39.02,39.05,37428.0,38.0471,38.1251,38.0471,38.0764,37428.0
2023-03-02 14:10:00,39.06,39.07,38.99,39.03,29990.0,38.0861,38.0959,38.0179,38.0569,29990.0
2023-03-02 14:20:00,39.04,39.06,39.02,39.06,33206.0,38.0666,38.0861,38.0471,38.0861,33206.0
2023-03-02 14:30:00,39.06,39.08,38.98,39.01,33148.0,38.0861,38.1056,38.0081,38.0374,33148.0
2023-03-02 14:40:00,39.02,39.03,38.96,38.98,69778.0,38.0471,38.0569,37.9886,38.0081,69778.0
2023-03-02 14:50:00,38.98,39.0,38.94,38.96,39178.0,38.0081,38.0276,37.9691,37.9886,39178.0
2023-03-02 15:00:00,38.96,39.0,38.92,38.98,33132.0,37.9886,38.0276,37.9496,38.0081,33132.0
2023-03-02 15:10:00,38.98,39.09,38.98,39.05,36962.0,38.0081,38.1154,38.0081,38.0764,36962.0
2023-03-02 15:20:00,39.05,39.13,39.04,39.11,30326.0,38.0764,38.1544,38.0666,38.1349,30326.0
2023-03-02 15:30:00,39.12,39.22,39.11,39.19,46440.0,38.1446,38.2421,38.1349,38.2129,46440.0
2023-03-02 15:40:00,39.19,39.22,39.16,39.2,77298.0,38.2129,38.2421,38.1836,38.2226,77298.0
2023-03-02 15:50:00,39.2,39.2,39.1,39.19,368312.0,38.2226,38.2226,38.1251,38.2129,368312.0
2023-03-03 09:30:00,39.43,39.43,39.32,39.34,46870.0,38.4469,38.4469,38.3396,38.3591,46870.0
2023-03-03 09:40:00,39.34,39.35,39.24,39.32,68004.0,38.3591,38.3689,38.2616,38.3396,68004.0
2023-03-03 09:50:00,39.33,39.35,39.26,39.28,52602.0,38.3494,38.3689,38.2811,38.3006,52602.0
2023-03-03 10:00:00,39.3,39.32,39.16,39.16,44516.0,38.3201,38.3396,38.1836,38.1836,44516.0
2023-03-03 10:10:00,39.14,39.27,39.13,39.25,47530.0,38.1641,38.2909,38.1544,38.2714,47530.0
2023-03-03 10:20:00,39.26,39.35,39.25,39.34,26324.0,38.2811,38.3689,38.2714,38.3591,26324.0
2023-03-03 10:30:00,39.35,39.37,39.3,39.32,16428.0,38.3689,38.3884,38.3201,38.3396,16428.0
2023-03-03 10:40:00,39.32,39.33,39.3,39.32,24888.0,38.3396,38.3494,38.3201,38.3396,24888.0
2023-03-03 10:50:00,39.31,39.33,39.26,39.27,19878.0,38.3299,38.3494,38.2811,38.2909,19878.0
2023-03-03 11:00:00,39.27,39.29,39.22,39.26,46294.0,38.2909,38.3104,38.2421,38.2811,46294.0
2023-03-03 11:10:00,39.26,39.27,39.22,39.24,53176.0,38.2811,38.2909,38.2421,38.2616,53176.0
2023-03-03 11:20:00,39.24,39.25,39.22,39.25,23926.0,38.2616,38.2714,38.2421,38.2714,23926.0
2023-03-03 11:30:00,39.25,39.32,39.24,39.27,50010.0,38.2714,38.3396,38.2616,38.2909,50010.0
2023-03-03 11:40:00,39.28,39.37,39.27,39.35,28960.0,38.3006,38.3884,38.2909,38.3689,28960.0
2023-03-03 11:50:00,39.37,39.43,39.35,39.42,29606.0,38.3884,38.4469,38.3689,38.4371,29606.0
2023-03-03 12:00:00,39.42,39.43,39.4,39.4,21390.0,38.4371,38.4469,38.4176,38.4176,21390.0
2023-03-03 12:10:00,39.41,39.46,39.41,39.46,23516.0,38.4274,38.4761,38.4274,38.4761,23516.0
2023-03-03 12:20:00,39.45,39.47,39.43,39.44,28508.0,38.4664,38.4859,38.4469,38.4566,28508.0
2023-03-03 12:30:00,39.44,39.44,39.4,39.42,22182.0,38.4566,38.4566,38.4176,38.4371,22182.0
2023-03-03 12:40:00,39.42,39.46,39.4,39.46,23286.0,38.4371,38.4761,38.4176,38.4761,23286.0
2023-03-03 12:50:00,39.45,39.52,39.45,39.51,37298.0,38.4664,38.5347,38.4664,38.5249,37298.0
2023-03-03 13:00:00,39.51,39.52,39.49,39.49,22578.0,38.5249,38.5347,38.5054,38.5054,22578.0
2023-03-03 13:10:00,39.49,39.52,39.49,39.51,24372.0,38.5054,38.5347,38.5054,38.5249,24372.0
2023-03-03 13:20:00,39.51,39.54,39.49,39.52,27294.0,38.5249,38.5542,38.5054,38.5347,27294.0
2023-03-03 13:30:00,39.54,39.54,39.5,39.53,18144.0,38.5542,38.5542,38.5151,38.5444,18144.0
2023-03-03 13:40:00,39.53,39.57,39.53,39.57,21314.0,38.5444,38.5834,38.5444,38.5834,21314.0
2023-03-03 13:50:00,39.57,39.58,39.52,39.54,38110.0,38.5834,38.5932,38.5347,38.5542,38110.0
2023-03-03 14:00:00,39.54,39.55,39.47,39.48,89876.0,38.5542,38.5639,38.4859,38.4956,89876.0
2023-03-03 14:10:00,39.48,39.52,39.47,39.52,82460.0,38.4956,38.5347,38.4859,38.5347,82460.0
2023-03-03 14:20:00,39.52,39.59,39.52,39.59,28934.0,38.5347,38.6029,38.5347,38.6029,28934.0
2023-03-03 14:30:00,39.59,39.62,39.58,39.6,27806.0,38.6029,38.6322,38.5932,38.6127,27806.0
2023-03-03 14:40:00,39.59,39.63,39.59,39.63,20226.0,38.6029,38.6419,38.6029,38.6419,20226.0
2023-03-03 14:50:00,39.63,39.63,39.6,39.63,31184.0,38.6419,38.6419,38.6127,38.6419,31184.0
2023-03-03 15:00:00,39.63,39.72,39.62,39.71,33152.0,38.6419,38.7297,38.6322,38.7199,33152.0
2023-03-03 15:10:00,39.71,39.71,39.67,39.69,52940.0,38.7199,38.7199,38.6809,38.7004,52940.0
2023-03-03 15:20:00,39.68,39.71,39.67,39.7,37016.0,38.6907,38.7199,38.6809,38.7102,37016.0
2023-03-03 15:30:00,39.7,39.71,39.63,39.65,52010.0,38.7102,38.7199,38.6419,38.6614,52010.0
2023-03-03 15:40:00,39.65,39.65,39.59,39.6,76046.0,38.6614,38.6614,38.6029,38.6127,76046.0
2023-03-03 15:50:00,39.6,39.62,39.55,39.57,363506.0,38.6127,38.6322,38.5639,38.5834,363506.0
2023-03-06 09:30:00,39.8,39.82,39.6,39.66,109792.0,38.8077,38.8272,38.6127,38.6712,109792.0
2023-03-06 09:40:00,39.67,39.75,39.66,39.7,27762.0,38.6809,38.7589,38.6712,38.7102,27762.0
2023-03-06 09:50:00,39.7,39.74,39.65,39.73,30108.0,38.7102,38.7492,38.6614,38.7394,30108.0
2023-03-06 10:00:00,39.72,39.81,39.67,39.8,77466.0,38.7297,38.8174,38.6809,38.8077,77466.0
2023-03-06 10:10:00,39.8,39.85,39.77,39.83,35924.0,38.8077,38.8564,38.7784,38.8369,35924.0
2023-03-06 10:20:00,39.83,39.88,39.8,39.84,45198.0,38.8369,38.8857,38.8077,38.8467,45198.0
2023-03-06 10:30:00,39.84,39.9,39.84,39.86,45694.0,38.8467,38.9052,38.8467,38.8662,45694.0
2023-03-06 10:40:00,39.86,39.91,39.83,39.91,57840.0,38.8662,38.9149,38.8369,38.9149,57840.0
2023-03-06 10:50:00,39.91,39.93,39.83,39.84,23658.0,38.9149,38.9344,38.8369,38.8467,23658.0
2023-03-06 11:00:00,39.83,39.88,39.83,39.87,23672.0,38.8369,38.8857,38.8369,38.8759,23672.0
2023-03-06 11:10:00,39.86,39.87,39.81,39.85,36152.0,38.8662,38.8759,38.8174,38.8564,36152.0
2023-03-06 11:20:00,39.84,39.86,39.8,39.83,48592.0,38.8467,38.8662,38.8077,38.8369,48592.0
2023-03-06 11:30:00,39.82,39.84,39.77,39.82,27860.0,38.8272,38.8467,38.7784,38.8272,27860.0
2023-03-06 11:40:00,39.83,39.84,39.77,39.79,25058.0,38.8369,38.8467,38.7784,38.7979,25058.0
2023-03-06 11:50:00,39.79,39.8,39.77,39.8,17382.0,38.7979,38.8077,38.7784,38.8077,17382.0
2023-03-06 12:00:00,39.8,39.81,39.78,39.81,25896.0,38.8077,38.8174,38.7882,38.8174,25896.0
2023-03-06 12:10:00,39.82,39.83,39.8,39.83,25526.0,38.8272,38.8369,38.8077,38.8369,25526.0
2023-03-06 12:20:00,39.83,39.83,39.76,39.8,23224.0,38.8369,38.8369,38.7687,38.8077,23224.0
2023-03-06 12:30:00,39.8,39.8,39.73,39.74,28922.0,38.8077,38.8077,38.7394,38.7492,28922.0
2023-03-06 12:40:00,39.73,39.74,39.69,39.69,18288.0,38.7394,38.7492,38.7004,38.7004,18288.0
2023-03-06 12:50:00,39.68,39.74,39.68,39.73,36074.0,38.6907,38.7492,38.6907,38.7394,36074.0
2023-03-06 13:00:00,39.73,39.75,39.72,39.74,37810.0,38.7394,38.7589,38.7297,38.7492,37810.0
2023-03-06 13:10:00,39.74,39.78,39.74,39.77,63114.0,38.7492,38.7882,38.7492,38.7784,63114.0
2023-03-06 13:20:00,39.77,39.8,39.74,39.76,37534.0,38.7784,38.8077,38.7492,38.7687,37534.0
2023-03-06 13:30:00,39.76,39.77,39.69,39.7,28670.0,38.7687,38.7784,38.7004,38.7102,28670.0
2023-03-06 13:40:00,39.69,39.7,39.64,39.65,88692.0,38.7004,38.7102,38.6517,38.6614,88692.0
2023-03-06 13:50:00,39.66,39.66,39.59,39.6,171108.0,38.6712,38.6712,38.6029,38.6127,171108.0
2023-03-06 14:00:00,39.59,39.63,39.59,39.61,52538.0,38.6029,38.6419,38.6029,38.6224,52538.0
2023-03-06 14:10:00,39.62,39.65,39.58,39.58,41978.0,38.6322,38.6614,38.5932,38.5932,41978.0
2023-03-06 14:20:00,39.58,39.59,39.52,39.52,73840.0,38.5932,38.6029,38.5347,38.5347,73840.0
2023-03-06 14:30:00,39.53,39.55,39.49,39.54,122132.0,38.5444,38.5639,38.5054,38.5542,122132.0
2023-03-06 14:40:00,39.55,39.57,39.52,39.53,35068.0,38.5639,38.5834,38.5347,38.5444,35068.0
2023-03-06 14:50:00,39.54,39.57,39.52,39.57,30074.0,38.5542,38.5834,38.5347,38.5834,30074.0
2023-03-06 15:00:00,39.56,39.59,39.53,39.56,53264.0,38.5737,38.6029,38.5444,38.5737,53264.0
2023-03-06 15:10:00,39.56,39.57,39.49,39.51,45484.0,38.5737,38.5834,38.5054,38.5249,45484.0
2023-03-06 15:20:00,39.51,39.52,39.48,39.49,114688.0,38.5249,38.5347,38.4956,38.5054,114688.0
2023-03-06 15:30:00,39.5,39.57,39.48,39.57,92890.0,38.5151,38.5834,38.4956,38.5834,92890.0
2023-03-06 15:40:00,39.57,39.63,39.55,39.59,196772.0,38.5834,38.6419,38.5639,38.6029,196772.0
2023-03-06 15:50:00,39.6,39.6,39.56,39.57,337766.0,38.6127,38.6127,38.5737,38.5834,337766.0
2023-03-07 09:30:00,39.61,39.61,39.51,39.6,66836.0,38.6224,38.6224,38.5249,38.6127,66836.0
2023-03-07 09:40:00,39.6,39.6,39.5,39.52,26226.0,38.6127,38.6127,38.5151,38.5347,26226.0
2023-03-07 09:50:00,39.54,39.54,39.45,39.54,42232.0,38.5542,38.5542,38.4664,38.5542,42232.0
2023-03-07 10:00:00,39.53,39.54,39.34,39.35,64084.0,38.5444,38.5542,38.3591,38.3689,64084.0
2023-03-07 10:10:00,39.35,39.42,39.32,39.4,67530.0,38.3689,38.4371,38.3396,38.4176,67530.0
2023-03-07 10:20:00,39.39,39.48,39.38,39.43,48566.0,38.4079,38.4956,38.3981,38.4469,48566.0
2023-03-07 10:30:00,39.43,39.54,39.42,39.43,26244.0,38.4469,38.5542,38.4371,38.4469,26244.0
2023-03-07 10:40:00,39.43,39.44,39.35,39.42,31694.0,38.4469,38.4566,38.3689,38.4371,31694.0
2023-03-07 10:50:00,39.4,39.4,39.23,39.23,51292.0,38.4176,38.4176,38.2519,38.2519,51292.0
2023-03-07 11:00:00,39.22,39.29,39.18,39.2,35184.0,38.2421,38.3104,38.2031,38.2226,35184.0
2023-03-07 11:10:00,39.2,39.24,39.13,39.15,20968.0,38.2226,38.2616,38.1544,38.1739,20968.0
2023-03-07 11:20:00,39.15,39.18,39.1,39.18,52850.0,38.1739,38.2031,38.1251,38.2031,52850.0
2023-03-07 11:30:00,39.18,39.24,39.15,39.21,33514.0,38.2031,38.2616,38.1739,38.2324,33514.0
2023-03-07 11:40:00,39.21,39.27,39.18,39.26,21218.0,38.2324,38.2909,38.2031,38.2811,21218.0
2023-03-07 11:50:00,39.27,39.27,39.17,39.21,63834.0,38.2909,38.2909,38.1934,38.2324,63834.0
2023-03-07 12:00:00,39.2,39.24,39.2,39.24,35546.0,38.2226,38.2616,38.2226,38.2616,35546.0
2023-03-07 12:10:00,39.23,39.28,39.21,39.28,32578.0,38.2519,38.3006,38.2324,38.3006,32578.0
2023-03-07 12:20:00,39.29,39.38,39.28,39.32,31910.0,38.3104,38.3981,38.3006,38.3396,31910.0
2023-03-07 12:30:00,39.3,39.32,39.27,39.3,26374.0,38.3201,38.3396,38.2909,38.3201,26374.0
2023-03-07 12:40:00,39.3,39.32,39.26,39.27,71672.0,38.3201,38.3396,38.2811,38.2909,71672.0
2023-03-07 12:50:00,39.27,39.29,39.22,39.23,141824.0,38.2909,38.3104,38.2421,38.2519,141824.0
2023-03-07 13:00:00,39.23,39.24,39.12,39.19,117594.0,38.2519,38.2616,38.1446,38.2129,117594.0
2023-03-07 13:10:00,39.19,39.2,39.11,39.11,68560.0,38.2129,38.2226,38.1349,38.1349,68560.0
2023-03-07 13:20:00,39.1,39.12,39.05,39.08,16476.0,38.1251,38.1446,38.0764,38.1056,16476.0
2023-03-07 13:30:00,39.07,39.09,39.01,39.09,47454.0,38.0959,38.1154,38.0374,38.1154,47454.0
2023-03-07 13:40:00,39.09,39.1,39.0,39.01,217318.0,38.1154,38.1251,38.0276,38.0374,217318.0
2023-03-07 13:50:00,39.02,39.03,38.97,39.02,49994.0,38.0471,38.0569,37.9984,38.0471,49994.0
2023-03-07 14:00:00,39.02,39.05,39.0,39.01,30498.0,38.0471,38.0764,38.0276,38.0374,30498.0
2023-03-07 14:10:00,39.01,39.04,38.99,39.02,32088.0,38.0374,38.0666,38.0179,38.0471,32088.0
2023-03-07 14:20:00,39.02,39.02,38.97,38.99,28188.0,38.0471,38.0471,37.9984,38.0179,28188.0
2023-03-07 14:30:00,38.99,39.01,38.98,39.0,17106.0,38.0179,38.0374,38.0081,38.0276,17106.0
2023-03-07 14:40:00,38.99,39.02,38.96,38.96,27832.0,38.0179,38.0471,37.9886,37.9886,27832.0
2023-03-07 14:50:00,38.95,38.96,38.92,38.95,26764.0,37.9789,37.9886,37.9496,37.9789,26764.0
2023-03-07 15:00:00,38.95,38.99,38.95,38.99,22682.0,37.9789,38.0179,37.9789,38.0179,22682.0
2023-03-07 15:10:00,38.99,39.05,38.99,39.05,46984.0,38.0179,38.0764,38.0179,38.0764,46984.0
2023-03-07 15:20:00,39.05,39.05,39.0,39.02,30058.0,38.0764,38.0764,38.0276,38.0471,30058.0
2023-03-07 15:30:00,39.02,39.16,39.02,39.15,104900.0,38.0471,38.1836,38.0471,38.1739,104900.0
2023-03-07 15:40:00,39.15,39.17,39.15,39.17,154834.0,38.1739,38.1934,38.1739,38.1934,154834.0
2023-03-07 15:50:00,39.16,39.2,39.07,39.08,456500.0,38.1836,38.2226,38.0959,38.1056,456500.0
2023-03-08 09:30:00,39.23,39.26,39.08,39.16,61328.0,38.2519,38.2811,38.1056,38.1836,61328.0
2023-03-08 09:40:00,39.19,39.26,39.18,39.23,35790.0,38.2129,38.2811,38.2031,38.2519,35790.0
2023-03-08 09:50:00,39.24,39.37,39.24,39.33,56462.0,38.2616,38.3884,38.2616,38.3494,56462.0
2023-03-08 10:00:00,39.33,39.33,39.19,39.31,62760.0,38.3494,38.3494,38.2129,38.3299,62760.0
2023-03-08 10:10:00,39.3,39.33,39.26,39.27,28892.0,38.3201,38.3494,38.2811,38.2909,28892.0
2023-03-08 10:20:00,39.29,39.43,39.23,39.35,117808.0,38.3104,38.4469,38.2519,38.3689,117808.0
2023-03-08 10:30:00,39.34,39.46,39.32,39.41,38132.0,38.3591,38.4761,38.3396,38.4274,38132.0
2023-03-08 10:40:00,39.42,39.45,39.38,39.38,27934.0,38.4371,38.4664,38.3981,38.3981,27934.0
2023-03-08 10:50:00,39.38,39.4,39.35,39.38,39504.0,38.3981,38.4176,38.3689,38.3981,39504.0
2023-03-08 11:00:00,39.39,39.45,39.38,39.44,32644.0,38.4079,38.4664,38.3981,38.4566,32644.0
2023-03-08 11:10:00,39.44,39.44,39.38,39.38,24188.0,38.4566,38.4566,38.3981,38.3981,24188.0
2023-03-08 11:20:00,39.38,39.43,39.37,39.38,23206.0,38.3981,38.4469,38.3884,38.3981,23206.0
2023-03-08 11:30:00,39.38,39.4,39.31,39.36,21050.0,38.3981,38.4176,38.3299,38.3786,21050.0
2023-03-08 11:40:00,39.37,39.49,39.35,39.45,30930.0,38.3884,38.5054,38.3689,38.4664,30930.0
2023-03-08 11:50:00,39.46,39.5,39.45,39.49,43554.0,38.4761,38.5151,38.4664,38.5054,43554.0
2023-03-08 12:00:00,39.49,39.51,39.45,39.46,36382.0,38.5054,38.5249,38.4664,38.4761,36382.0
2023-03-08 12:10:00,39.46,39.48,39.4,39.47,29708.0,38.4761,38.4956,38.4176,38.4859,29708.0
2023-03-08 12:20:00,39.47,39.49,39.44,39.46,99270.0,38.4859,38.5054,38.4566,38.4761,99270.0
2023-03-08 12:30:00,39.45,39.46,39.39,39.44,34240.0,38.4664,38.4761,38.4079,38.4566,34240.0
2023-03-08 12:40:00,39.44,39.46,39.41,39.41,19250.0,38.4566,38.4761,38.4274,38.4274,19250.0
2023-03-08 12:50:00,39.41,39.41,39.35,39.38,29282.0,38.4274,38.4274,38.3689,38.3981,29282.0
2023-03-08 13:00:00,39.37,39.4,39.32,39.33,163686.0,38.3884,38.4176,38.3396,38.3494,163686.0
2023-03-08 13:10:00,39.32,39.33,39.29,39.3,29194.0,38.3396,38.3494,38.3104,38.3201,29194.0
2023-03-08 13:20:00,39.3,39.35,39.3,39.33,22196.0,38.3201,38.3689,38.3201,38.3494,22196.0
2023-03-08 13:30:00,39.32,39.33,39.29,39.29,31100.0,38.3396,38.3494,38.3104,38.3104,31100.0
2023-03-08 13:40:00,39.29,39.31,39.27,39.29,149626.0,38.3104,38.3299,38.2909,38.3104,149626.0
2023-03-08 13:50:00,39.28,39.35,39.27,39.32,33512.0,38.3006,38.3689,38.2909,38.3396,33512.0
2023-03-08 14:00:00,39.32,39.35,39.32,39.35,27706.0,38.3396,38.3689,38.3396,38.3689,27706.0
2023-03-08 14:10:00,39.35,39.37,39.32,39.32,26478.0,38.3689,38.3884,38.3396,38.3396,26478.0
2023-03-08 14:20:00,39.32,39.35,39.32,39.35,32714.0,38.3396,38.3689,38.3396,38.3689,32714.0
2023-03-08 14:30:00,39.35,39.37,39.33,39.36,37236.0,38.3689,38.3884,38.3494,38.3786,37236.0
2023-03-08 14:40:00,39.35,39.37,39.29,39.29,40028.0,38.3689,38.3884,38.3104,38.3104,40028.0
2023-03-08 14:50:00,39.29,39.3,39.25,39.26,49264.0,38.3104,38.3201,38.2714,38.2811,49264.0
2023-03-08 15:00:00,39.25,39.29,39.24,39.29,138644.0,38.2714,38.3104,38.2616,38.3104,138644.0
2023-03-08 15:10:00,39.28,39.29,39.26,39.26,38866.0,38.3006,38.3104,38.2811,38.2811,38866.0
2023-03-08 15:20:00,39.26,39.31,39.24,39.31,183012.0,38.2811,38.3299,38.2616,38.3299,183012.0
2023-03-08 15:30:00,39.31,39.43,39.31,39.42,107398.0,38.3299,38.4469,38.3299,38.4371,107398.0
2023-03-08 15:40:00,39.42,39.6,39.42,39.58,256296.0,38.4371,38.6127,38.4371,38.5932,256296.0
2023-03-08 15:50:00,39.57,39.69,39.56,39.65,747682.0,38.5834,38.7004,38.5737,38.6614,747682.0
2023-03-09 09:30:00,39.8,39.83,39.72,39.78,62860.0,38.8077,38.8369,38.7297,38.7882,62860.0
2023-03-09 09:40:00,39.8,39.91,39.77,39.9,34818.0,38.8077,38.9149,38.7784,38.9052,34818.0
2023-03-09 09:50:00,39.9,39.93,39.87,39.92,33178.0,38.9052,38.9344,38.8759,38.9247,33178.0
2023-03-09 10:00:00,39.92,39.95,39.85,39.85,68852.0,38.9247,38.9539,38.8564,38.8564,68852.0
2023-03-09 10:10:00,39.86,39.88,39.77,39.82,31742.0,38.8662,38.8857,38.7784,38.8272,31742.0
2023-03-09 10:20:00,39.82,39.85,39.79,39.81,22584.0,38.8272,38.8564,38.7979,38.8174,22584.0
2023-03-09 10:30:00,39.81,39.87,39.8,39.85,59784.0,38.8174,38.8759,38.8077,38.8564,59784.0
2023-03-09 10:40:00,39.86,39.91,39.84,39.89,33702.0,38.8662,38.9149,38.8467,38.8954,33702.0
2023-03-09 10:50:00,39.9,39.93,39.81,39.82,30938.0,38.9052,38.9344,38.8174,38.8272,30938.0
2023-03-09 11:00:00,39.82,39.88,39.79,39.88,38158.0,38.8272,38.8857,38.7979,38.8857,38158.0
2023-03-09 11:10:00,39.88,39.9,39.84,39.87,41114.0,38.8857,38.9052,38.8467,38.8759,41114.0
2023-03-09 11:20:00,39.87,39.91,39.84,39.87,34012.0,38.8759,38.9149,38.8467,38.8759,34012.0
2023-03-09 11:30:00,39.88,39.89,39.84,39.85,33660.0,38.8857,38.8954,38.8467,38.8564,33660.0
2023-03-09 11:40:00,39.86,39.88,39.84,39.88,27634.0,38.8662,38.8857,38.8467,38.8857,27634.0
2023-03-09 11:50:00,39.88,39.88,39.81,39.82,16882.0,38.8857,38.8857,38.8174,38.8272,16882.0
2023-03-09 12:00:00,39.81,39.81,39.68,39.73,29352.0,38.8174,38.8174,38.6907,38.7394,29352.0
2023-03-09 12:10:00,39.73,39.74,39.68,39.71,21350.0,38.7394,38.7492,38.6907,38.7199,21350.0
2023-03-09 12:20:00,39.71,39.77,39.69,39.77,14004.0,38.7199,38.7784,38.7004,38.7784,14004.0
2023-03-09 12:30:00,39.77,39.77,39.69,39.7,17296.0,38.7784,38.7784,38.7004,38.7102,17296.0
2023-03-09 12:40:00,39.69,39.71,39.6,39.62,17478.0,38.7004,38.7199,38.6127,38.6322,17478.0
2023-03-09 12:50:00,39.61,39.63,39.59,39.63,11468.0,38.6224,38.6419,38.6029,38.6419,11468.0
2023-03-09 13:00:00,39.62,39.65,39.6,39.62,18670.0,38.6322,38.6614,38.6127,38.6322,18670.0
2023-03-09 13:10:00,39.62,39.62,39.55,39.55,12618.0,38.6322,38.6322,38.5639,38.5639,12618.0
2023-03-09 13:20:00,39.56,39.57,39.44,39.46,21496.0,38.5737,38.5834,38.4566,38.4761,21496.0
2023-03-09 13:30:00,39.45,39.46,39.38,39.39,35040.0,38.4664,38.4761,38.3981,38.4079,35040.0
2023-03-09 13:40:00,39.39,39.43,39.27,39.27,22594.0,38.4079,38.4469,38.2909,38.2909,22594.0
2023-03-09 13:50:00,39.26,39.33,39.26,39.31,17092.0,38.2811,38.3494,38.2811,38.3299,17092.0
2023-03-09 14:00:00,39.31,39.32,39.26,39.31,42452.0,38.3299,38.3396,38.2811,38.3299,42452.0
2023-03-09 14:10:00,39.29,39.35,39.26,39.32,20030.0,38.3104,38.3689,38.2811,38.3396,20030.0
2023-03-09 14:20:00,39.32,39.35,39.28,39.28,27986.0,38.3396,38.3689,38.3006,38.3006,27986.0
2023-03-09 14:30:00,39.28,39.29,39.19,39.24,135862.0,38.3006,38.3104,38.2129,38.2616,135862.0
2023-03-09 14:40:00,39.24,39.3,39.19,39.21,188812.0,38.2616,38.3201,38.2129,38.2324,188812.0
2023-03-09 14:50:00,39.22,39.22,39.13,39.16,92838.0,38.2421,38.2421,38.1544,38.1836,92838.0
2023-03-09 15:00:00,39.16,39.18,39.07,39.1,87762.0,38.1836,38.2031,38.0959,38.1251,87762.0
2023-03-09 15:10:00,39.1,39.13,38.97,38.97,87678.0,38.1251,38.1544,37.9984,37.9984,87678.0
2023-03-09 15:20:00,38.97,39.07,38.9,39.03,59582.0,37.9984,38.0959,37.9301,38.0569,59582.0
2023-03-09 15:30:00,39.02,39.1,39.0,39.07,87072.0,38.0471,38.1251,38.0276,38.0959,87072.0
2023-03-09 15:40:00,39.07,39.1,38.98,39.04,101032.0,38.0959,38.1251,38.0081,38.0666,101032.0
2023-03-09 15:50:00,39.05,39.11,38.95,38.99,483526.0,38.0764,38.1349,37.9789,38.0179,483526.0
2023-03-10 09:30:00,39.05,39.1,38.65,38.68,62016.0,38.0764,38.1251,37.6863,37.7156,62016.0
2023-03-10 09:40:00,38.68,38.68,38.21,38.21,66772.0,37.7156,37.7156,37.2573,37.2573,66772.0
2023-03-10 09:50:00,38.21,38.41,38.15,38.39,49464.0,37.2573,37.4523,37.1988,37.4328,49464.0
2023-03-10 10:00:00,38.38,38.7,38.38,38.63,42300.0,37.4231,37.7351,37.4231,37.6668,42300.0
2023-03-10 10:10:00,38.62,38.62,38.45,38.52,36960.0,37.6571,37.6571,37.4913,37.5596,36960.0
2023-03-10 10:20:00,38.52,38.62,38.51,38.58,53804.0,37.5596,37.6571,37.5498,37.6181,53804.0
2023-03-10 10:30:00,38.59,38.71,38.59,38.68,58076.0,37.6278,37.7448,37.6278,37.7156,58076.0
2023-03-10 10:40:00,38.68,38.7,38.49,38.49,31596.0,37.7156,37.7351,37.5303,37.5303,31596.0
2023-03-10 10:50:00,38.49,38.7,38.41,38.69,26252.0,37.5303,37.7351,37.4523,37.7253,26252.0
2023-03-10 11:00:00,38.69,38.69,38.6,38.66,32200.0,37.7253,37.7253,37.6376,37.6961,32200.0
2023-03-10 11:10:00,38.65,38.69,38.56,38.63,53188.0,37.6863,37.7253,37.5986,37.6668,53188.0
2023-03-10 11:20:00,38.63,38.8,38.63,38.78,19050.0,37.6668,37.8326,37.6668,37.8131,19050.0
2023-03-10 11:30:00,38.77,38.83,38.74,38.77,28606.0,37.8034,37.8619,37.7741,37.8034,28606.0
2023-03-10 11:40:00,38.77,38.8,38.68,38.71,40646.0,37.8034,37.8326,37.7156,37.7448,40646.0
2023-03-10 11:50:00,38.7,38.71,38.61,38.62,36478.0,37.7351,37.7448,37.6473,37.6571,36478.0
2023-03-10 12:00:00,38.62,38.67,38.52,38.52,40328.0,37.6571,37.7058,37.5596,37.5596,40328.0
2023-03-10 12:10:00,38.52,38.56,38.47,38.47,55410.0,37.5596,37.5986,37.5108,37.5108,55410.0
2023-03-10 12:20:00,38.46,38.52,38.45,38.52,27030.0,37.5011,37.5596,37.4913,37.5596,27030.0
2023-03-10 12:30:00,38.53,38.67,38.52,38.6,31430.0,37.5693,37.7058,37.5596,37.6376,31430.0
2023-03-10 12:40:00,38.59,38.6,38.48,38.48,19116.0,37.6278,37.6376,37.5206,37.5206,19116.0
2023-03-10 12:50:00,38.48,38.48,38.36,38.37,27532.0,37.5206,37.5206,37.4036,37.4133,27532.0
2023-03-10 13:00:00,38.38,38.43,38.35,38.4,30446.0,37.4231,37.4718,37.3938,37.4426,30446.0
2023-03-10 13:10:00,38.41,38.43,38.31,38.31,37370.0,37.4523,37.4718,37.3548,37.3548,37370.0
2023-03-10 13:20:00,38.32,38.32,38.16,38.2,22620.0,37.3646,37.3646,37.2086,37.2476,22620.0
2023-03-10 13:30:00,38.19,38.23,38.13,38.19,62350.0,37.2378,37.2768,37.1793,37.2378,62350.0
2023-03-10 13:40:00,38.19,38.19,38.07,38.07,28360.0,37.2378,37.2378,37.1208,37.1208,28360.0
2023-03-10 13:50:00,38.08,38.09,37.99,38.09,38262.0,37.1306,37.1403,37.0428,37.1403,38262.0
2023-03-10 14:00:00,38.12,38.3,38.1,38.3,36092.0,37.1696,37.3451,37.1501,37.3451,36092.0
2023-03-10 14:10:00,38.29,38.37,38.15,38.22,46708.0,37.3353,37.4133,37.1988,37.2671,46708.0
2023-03-10 14:20:00,38.24,38.24,38.13,38.13,21490.0,37.2866,37.2866,37.1793,37.1793,21490.0
2023-03-10 14:30:00,38.14,38.34,38.14,38.32,24920.0,37.1891,37.3841,37.1891,37.3646,24920.0
2023-03-10 14:40:00,38.28,38.45,38.27,38.44,36296.0,37.3256,37.4913,37.3158,37.4816,36296.0
2023-03-10 14:50:00,38.44,38.5,38.36,38.42,28884.0,37.4816,37.5401,37.4036,37.4621,28884.0
2023-03-10 15:00:00,38.4,38.44,38.31,38.42,46074.0,37.4426,37.4816,37.3548,37.4621,46074.0
2023-03-10 15:10:00,38.41,38.48,38.3,38.3,49592.0,37.4523,37.5206,37.3451,37.3451,49592.0
2023-03-10 15:20:00,38.29,38.35,38.26,38.34,60468.0,37.3353,37.3938,37.3061,37.3841,60468.0
2023-03-10 15:30:00,38.33,38.35,38.18,38.19,40638.0,37.3743,37.3938,37.2281,37.2378,40638.0
2023-03-10 15:40:00,38.18,38.2,38.12,38.13,88820.0,37.2281,37.2476,37.1696,37.1793,88820.0
2023-03-10 15:50:00,38.13,38.32,38.13,38.25,354974.0,37.1793,37.3646,37.1793,37.2963,354974.0
2023-03-13 09:30:00,37.98,38.04,37.77,37.87,103014.0,37.033,37.0916,36.8283,36.9258,103014.0
2023-03-13 09:40:00,37.87,37.98,37.65,37.91,89640.0,36.9258,37.033,36.7113,36.9648,89640.0
2023-03-13 09:50:00,37.91,38.02,37.79,37.88,40938.0,36.9648,37.0721,36.8478,36.9355,40938.0
2023-03-13 10:00:00,37.88,38.15,37.8,38.06,59388.0,36.9355,37.1988,36.8575,37.1111,59388.0
2023-03-13 10:10:00,38.06,38.13,37.92,37.93,60182.0,37.1111,37.1793,36.9745,36.9843,60182.0
2023-03-13 10:20:00,37.93,38.07,37.82,37.85,54934.0,36.9843,37.1208,36.877,36.9063,54934.0
2023-03-13 10:30:00,37.85,38.02,37.83,37.99,125856.0,36.9063,37.0721,36.8868,37.0428,125856.0
2023-03-13 10:40:00,38.0,38.09,37.89,38.04,51010.0,37.0525,37.1403,36.9453,37.0916,51010.0
2023-03-13 10:50:00,38.05,38.22,37.85,38.17,80950.0,37.1013,37.2671,36.9063,37.2183,80950.0
2023-03-13 11:00:00,38.18,38.33,38.15,38.21,55112.0,37.2281,37.3743,37.1988,37.2573,55112.0
2023-03-13 11:10:00,38.19,38.35,38.19,38.29,83640.0,37.2378,37.3938,37.2378,37.3353,83640.0
2023-03-13 11:20:00,38.29,38.41,38.2,38.38,76470.0,37.3353,37.4523,37.2476,37.4231,76470.0
2023-03-13 11:30:00,38.39,38.44,38.18,38.21,57386.0,37.4328,37.4816,37.2281,37.2573,57386.0
2023-03-13 11:40:00,38.2,38.42,38.19,38.42,50310.0,37.2476,37.4621,37.2378,37.4621,50310.0
2023-03-13 11:50:00,38.4,38.4,38.2,38.32,33492.0,37.4426,37.4426,37.2476,37.3646,33492.0
2023-03-13 12:00:00,38.36,38.52,38.25,38.46,72918.0,37.4036,37.5596,37.2963,37.5011,72918.0
2023-03-13 12:10:00,38.44,38.45,38.25,38.28,81058.0,37.4816,37.4913,37.2963,37.3256,81058.0
2023-03-13 12:20:00,38.28,38.28,38.13,38.24,43352.0,37.3256,37.3256,37.1793,37.2866,43352.0
2023-03-13 12:30:00,38.23,38.28,38.16,38.25,35538.0,37.2768,37.3256,37.2086,37.2963,35538.0
2023-03-13 12:40:00,38.25,38.37,38.12,38.14,45012.0,37.2963,37.4133,37.1696,37.1891,45012.0
2023-03-13 12:50:00,38.14,38.2,38.09,38.13,39584.0,37.1891,37.2476,37.1403,37.1793,39584.0
2023-03-13 13:00:00,38.15,38.15,37.98,38.1,33674.0,37.1988,37.1988,37.033,37.1501,33674.0
2023-03-13 13:10:00,38.1,38.15,38.04,38.07,70110.0,37.1501,37.1988,37.0916,37.1208,70110.0
2023-03-13 13:20:00,38.06,38.06,37.97,38.02,33554.0,37.1111,37.1111,37.0233,37.0721,33554.0
2023-03-13 13:30:00,38.04,38.18,37.92,38.16,30884.0,37.0916,37.2281,36.9745,37.2086,30884.0
2023-03-13 13:40:00,38.17,38.19,38.1,38.12,36852.0,37.2183,37.2378,37.1501,37.1696,36852.0
2023-03-13 13:50:00,38.12,38.19,38.12,38.17,40146.0,37.1696,37.2378,37.1696,37.2183,40146.0
2023-03-13 14:00:00,38.17,38.29,38.16,38.26,43242.0,37.2183,37.3353,37.2086,37.3061,43242.0
2023-03-13 14:10:00,38.26,38.3,38.22,38.24,41562.0,37.3061,37.3451,37.2671,37.2866,41562.0
2023-03-13 14:20:00,38.26,38.31,38.22,38.27,38958.0,37.3061,37.3548,37.2671,37.3158,38958.0
2023-03-13 14:30:00,38.28,38.41,38.26,38.29,31274.0,37.3256,37.4523,37.3061,37.3353,31274.0
2023-03-13 14:40:00,38.29,38.35,38.23,38.3,47168.0,37.3353,37.3938,37.2768,37.3451,47168.0
2023-03-13 14:50:00,38.29,38.32,38.27,38.31,40252.0,37.3353,37.3646,37.3158,37.3548,40252.0
2023-03-13 15:00:00,38.31,38.34,38.19,38.21,38576.0,37.3548,37.3841,37.2378,37.2573,38576.0
2023-03-13 15:10:00,38.21,38.32,38.21,38.23,49112.0,37.2573,37.3646,37.2573,37.2768,49112.0
2023-03-13 15:20:00,38.22,38.22,38.02,38.09,59860.0,37.2671,37.2671,37.0721,37.1403,59860.0
2023-03-13 15:30:00,38.09,38.22,38.08,38.22,81582.0,37.1403,37.2671,37.1306,37.2671,81582.0
2023-03-13 15:40:00,38.22,38.26,38.13,38.15,149616.0,37.2671,37.3061,37.1793,37.1988,149616.0
2023-03-13 15:50:00,38.16,38.17,38.08,38.13,455112.0,37.2086,37.2183,37.1306,37.1793,455112.0
2023-03-14 09:30:00,38.65,38.97,38.65,38.85,104044.0,37.6863,37.9984,37.6863,37.8814,104044.0
2023-03-14 09:40:00,38.85,39.09,38.83,39.05,54312.0,37.8814,38.1154,37.8619,38.0764,54312.0
2023-03-14 09:50:00,39.04,39.04,38.83,38.83,108534.0,38.0666,38.0666,37.8619,37.8619,108534.0
2023-03-14 10:00:00,38.85,38.97,38.77,38.88,94280.0,37.8814,37.9984,37.8034,37.9106,94280.0
2023-03-14 10:10:00,38.88,38.9,38.77,38.87,69228.0,37.9106,37.9301,37.8034,37.9009,69228.0
2023-03-14 10:20:00,38.85,38.98,38.84,38.94,150232.0,37.8814,38.0081,37.8716,37.9691,150232.0
2023-03-14 10:30:00,38.95,39.02,38.93,38.97,47826.0,37.9789,38.0471,37.9594,37.9984,47826.0
2023-03-14 10:40:00,38.97,39.06,38.97,39.04,67286.0,37.9984,38.0861,37.9984,38.0666,67286.0
2023-03-14 10:50:00,39.05,39.1,38.94,38.96,40186.0,38.0764,38.1251,37.9691,37.9886,40186.0
2023-03-14 11:00:00,38.96,39.05,38.96,38.99,34804.0,37.9886,38.0764,37.9886,38.0179,34804.0
2023-03-14 11:10:00,38.98,39.03,38.96,39.02,31980.0,38.0081,38.0569,37.9886,38.0471,31980.0
2023-03-14 11:20:00,39.02,39.08,39.01,39.05,76790.0,38.0471,38.1056,38.0374,38.0764,76790.0
2023-03-14 11:30:00,39.06,39.12,39.02,39.12,68376.0,38.0861,38.1446,38.0471,38.1446,68376.0
2023-03-14 11:40:00,39.13,39.13,39.02,39.02,25268.0,38.1544,38.1544,38.0471,38.0471,25268.0
2023-03-14 11:50:00,39.02,39.16,39.02,39.1,44376.0,38.0471,38.1836,38.0471,38.1251,44376.0
2023-03-14 12:00:00,39.11,39.15,39.04,39.07,33956.0,38.1349,38.1739,38.0666,38.0959,33956.0
2023-03-14 12:10:00,39.07,39.08,39.02,39.02,28780.0,38.0959,38.1056,38.0471,38.0471,28780.0
2023-03-14 12:20:00,39.02,39.04,38.92,38.94,35186.0,38.0471,38.0666,37.9496,37.9691,35186.0
2023-03-14 12:30:00,38.95,39.04,38.95,39.01,23056.0,37.9789,38.0666,37.9789,38.0374,23056.0
2023-03-14 12:40:00,39.01,39.01,38.94,38.98,34386.0,38.0374,38.0374,37.9691,38.0081,34386.0
2023-03-14 12:50:00,38.98,38.99,38.85,38.9,24600.0,38.0081,38.0179,37.8814,37.9301,24600.0
2023-03-14 13:00:00,38.89,38.91,38.77,38.77,26460.0,37.9204,37.9399,37.8034,37.8034,26460.0
2023-03-14 13:10:00,38.76,38.77,38.56,38.68,38352.0,37.7936,37.8034,37.5986,37.7156,38352.0
2023-03-14 13:20:00,38.66,38.72,38.59,38.69,24396.0,37.6961,37.7546,37.6278,37.7253,24396.0
2023-03-14 13:30:00,38.67,38.71,38.63,38.69,46732.0,37.7058,37.7448,37.6668,37.7253,46732.0
2023-03-14 13:40:00,38.69,38.71,38.56,38.59,41290.0,37.7253,37.7448,37.5986,37.6278,41290.0
2023-03-14 13:50:00,38.58,38.58,38.48,38.49,77404.0,37.6181,37.6181,37.5206,37.5303,77404.0
2023-03-14 14:00:00,38.49,38.52,38.35,38.44,82248.0,37.5303,37.5596,37.3938,37.4816,82248.0
2023-03-14 14:10:00,38.45,38.48,38.39,38.47,42058.0,37.4913,37.5206,37.4328,37.5108,42058.0
2023-03-14 14:20:00,38.46,38.58,38.44,38.56,80222.0,37.5011,37.6181,37.4816,37.5986,80222.0
2023-03-14 14:30:00,38.56,38.62,38.51,38.6,49304.0,37.5986,37.6571,37.5498,37.6376,49304.0
2023-03-14 14:40:00,38.59,38.63,38.53,38.56,51844.0,37.6278,37.6668,37.5693,37.5986,51844.0
2023-03-14 14:50:00,38.55,38.6,38.49,38.49,42564.0,37.5888,37.6376,37.5303,37.5303,42564.0
2023-03-14 15:00:00,38.5,38.54,38.38,38.4,62608.0,37.5401,37.5791,37.4231,37.4426,62608.0
2023-03-14 15:10:00,38.39,38.39,38.26,38.38,91022.0,37.4328,37.4328,37.3061,37.4231,91022.0
2023-03-14 15:20:00,38.39,38.41,38.31,38.38,70060.0,37.4328,37.4523,37.3548,37.4231,70060.0
2023-03-14 15:30:00,38.38,38.55,38.35,38.52,100960.0,37.4231,37.5888,37.3938,37.5596,100960.0
2023-03-14 15:40:00,38.51,38.59,38.48,38.59,105508.0,37.5498,37.6278,37.5206,37.6278,105508.0
2023-03-14 15:50:00,38.59,38.82,38.57,38.8,464140.0,37.6278,37.8521,37.6083,37.8326,464140.0
2023-03-15 09:30:00,38.2,38.2,37.79,37.79,131064.0,37.2476,37.2476,36.8478,36.8478,131064.0
2023-03-15 09:40:00,37.81,37.92,37.71,37.87,86966.0,36.8673,36.9745,36.7698,36.9258,86966.0
2023-03-15 09:50:00,37.87,37.88,37.59,37.68,56056.0,36.9258,36.9355,36.6528,36.7405,56056.0
2023-03-15 10:00:00,37.66,37.79,37.57,37.63,78646.0,36.721,36.8478,36.6333,36.6918,78646.0
2023-03-15 10:10:00,37.65,37.76,37.65,37.74,72770.0,36.7113,36.8185,36.7113,36.799,72770.0
2023-03-15 10:20:00,37.76,37.81,37.66,37.67,84424.0,36.8185,36.8673,36.721,36.7308,84424.0
2023-03-15 10:30:00,37.66,37.69,37.52,37.6,50406.0,36.721,36.7503,36.5845,36.6625,50406.0
2023-03-15 10:40:00,37.57,37.61,37.49,37.51,99352.0,36.6333,36.6723,36.5553,36.5748,99352.0
2023-03-15 10:50:00,37.52,37.65,37.48,37.63,67036.0,36.5845,36.7113,36.5455,36.6918,67036.0
2023-03-15 11:00:00,37.64,37.82,37.6,37.76,43254.0,36.7015,36.877,36.6625,36.8185,43254.0
2023-03-15 11:10:00,37.76,37.85,37.74,37.85,32090.0,36.8185,36.9063,36.799,36.9063,32090.0
2023-03-15 11:20:00,37.85,37.85,37.73,37.75,34728.0,36.9063,36.9063,36.7893,36.8088,34728.0
2023-03-15 11:30:00,37.74,37.77,37.63,37.63,31850.0,36.799,36.8283,36.6918,36.6918,31850.0
2023-03-15 11:40:00,37.63,37.79,37.63,37.73,41312.0,36.6918,36.8478,36.6918,36.7893,41312.0
2023-03-15 11:50:00,37.73,37.73,37.61,37.63,39434.0,36.7893,36.7893,36.6723,36.6918,39434.0
2023-03-15 12:00:00,37.65,37.67,37.52,37.52,32742.0,36.7113,36.7308,36.5845,36.5845,32742.0
2023-03-15 12:10:00,37.51,37.54,37.47,37.49,44934.0,36.5748,36.604,36.5358,36.5553,44934.0
2023-03-15 12:20:00,37.48,37.49,37.38,37.49,62934.0,36.5455,36.5553,36.448,36.5553,62934.0
2023-03-15 12:30:00,37.49,37.58,37.45,37.51,35280.0,36.5553,36.643,36.5163,36.5748,35280.0
2023-03-15 12:40:00,37.51,37.58,37.49,37.58,34002.0,36.5748,36.643,36.5553,36.643,34002.0
2023-03-15 12:50:00,37.58,37.58,37.43,37.48,34272.0,36.643,36.643,36.4968,36.5455,34272.0
2023-03-15 13:00:00,37.46,37.55,37.41,37.51,25124.0,36.526,36.6138,36.4773,36.5748,25124.0
2023-03-15 13:10:00,37.51,37.7,37.51,37.63,93822.0,36.5748,36.76,36.5748,36.6918,93822.0
2023-03-15 13:20:00,37.65,37.77,37.62,37.67,130914.0,36.7113,36.8283,36.682,36.7308,130914.0
2023-03-15 13:30:00,37.66,37.7,37.58,37.63,57236.0,36.721,36.76,36.643,36.6918,57236.0
2023-03-15 13:40:00,37.62,37.63,37.56,37.6,42162.0,36.682,36.6918,36.6235,36.6625,42162.0
2023-03-15 13:50:00,37.6,37.71,37.6,37.7,61960.0,36.6625,36.7698,36.6625,36.76,61960.0
2023-03-15 14:00:00,37.71,37.71,37.6,37.63,36310.0,36.7698,36.7698,36.6625,36.6918,36310.0
2023-03-15 14:10:00,37.63,37.71,37.59,37.69,45882.0,36.6918,36.7698,36.6528,36.7503,45882.0
2023-03-15 14:20:00,37.67,38.03,37.67,37.96,45398.0,36.7308,37.0818,36.7308,37.0135,45398.0
2023-03-15 14:30:00,37.96,38.01,37.88,37.92,43482.0,37.0135,37.0623,36.9355,36.9745,43482.0
2023-03-15 14:40:00,37.9,37.95,37.83,37.83,26060.0,36.955,37.0038,36.8868,36.8868,26060.0
2023-03-15 14:50:00,37.83,37.94,37.79,37.92,31452.0,36.8868,36.994,36.8478,36.9745,31452.0
2023-03-15 15:00:00,37.92,37.98,37.85,37.85,33018.0,36.9745,37.033,36.9063,36.9063,33018.0
2023-03-15 15:10:00,37.83,37.99,37.82,37.95,42958.0,36.8868,37.0428,36.877,37.0038,42958.0
2023-03-15 15:20:00,37.95,38.02,37.92,37.97,76866.0,37.0038,37.0721,36.9745,37.0233,76866.0
2023-03-15 15:30:00,37.96,38.01,37.83,37.85,94644.0,37.0135,37.0623,36.8868,36.9063,94644.0
2023-03-15 15:40:00,37.85,37.87,37.73,37.82,109518.0,36.9063,36.9258,36.7893,36.877,109518.0
2023-03-15 15:50:00,37.79,38.02,37.75,38.02,505444.0,36.8478,37.0721,36.8088,37.0721,505444.0
2023-03-16 09:30:00,38.01,38.01,37.76,37.97,124494.0,37.0623,37.0623,36.8185,37.0233,124494.0
2023-03-16 09:40:00,37.97,38.05,37.92,37.98,47950.0,37.0233,37.1013,36.9745,37.033,47950.0
2023-03-16 09:50:00,37.96,38.16,37.92,38.13,50850.0,37.0135,37.2086,36.9745,37.1793,50850.0
2023-03-16 10:00:00,38.13,38.2,37.99,38.02,70404.0,37.1793,37.2476,37.0428,37.0721,70404.0
2023-03-16 10:10:00,38.02,38.05,37.94,37.99,58884.0,37.0721,37.1013,36.994,37.0428,58884.0
2023-03-16 10:20:00,37.98,38.14,37.94,38.14,43904.0,37.033,37.1891,36.994,37.1891,43904.0
2023-03-16 10:30:00,38.14,38.23,38.13,38.23,32992.0,37.1891,37.2768,37.1793,37.2768,32992.0
2023-03-16 10:40:00,38.23,38.37,38.22,38.34,93726.0,37.2768,37.4133,37.2671,37.3841,93726.0
2023-03-16 10:50:00,38.34,38.58,38.34,38.58,42644.0,37.3841,37.6181,37.3841,37.6181,42644.0
2023-03-16 11:00:00,38.58,38.65,38.5,38.6,61722.0,37.6181,37.6863,37.5401,37.6376,61722.0
2023-03-16 11:10:00,38.6,38.63,38.48,38.52,51002.0,37.6376,37.6668,37.5206,37.5596,51002.0
2023-03-16 11:20:00,38.53,38.61,38.45,38.55,89100.0,37.5693,37.6473,37.4913,37.5888,89100.0
2023-03-16 11:30:00,38.56,38.57,38.47,38.51,41654.0,37.5986,37.6083,37.5108,37.5498,41654.0
2023-03-16 11:40:00,38.49,38.62,38.49,38.57,55854.0,37.5303,37.6571,37.5303,37.6083,55854.0
2023-03-16 11:50:00,38.57,38.71,38.56,38.63,32316.0,37.6083,37.7448,37.5986,37.6668,32316.0
2023-03-16 12:00:00,38.65,38.66,38.55,38.56,21688.0,37.6863,37.6961,37.5888,37.5986,21688.0
2023-03-16 12:10:00,38.55,38.6,38.49,38.59,20916.0,37.5888,37.6376,37.5303,37.6278,20916.0
2023-03-16 12:20:00,38.59,38.62,38.57,38.6,20788.0,37.6278,37.6571,37.6083,37.6376,20788.0
2023-03-16 12:30:00,38.6,38.6,38.52,38.57,15932.0,37.6376,37.6376,37.5596,37.6083,15932.0
2023-03-16 12:40:00,38.57,38.59,38.53,38.59,23414.0,37.6083,37.6278,37.5693,37.6278,23414.0
2023-03-16 12:50:00,38.59,38.73,38.59,38.71,50800.0,37.6278,37.7643,37.6278,37.7448,50800.0
2023-03-16 13:00:00,38.71,38.81,38.69,38.76,33046.0,37.7448,37.8424,37.7253,37.7936,33046.0
2023-03-16 13:10:00,38.74,38.79,38.67,38.69,22102.0,37.7741,37.8229,37.7058,37.7253,22102.0
2023-03-16 13:20:00,38.69,38.73,38.67,38.72,17030.0,37.7253,37.7643,37.7058,37.7546,17030.0
2023-03-16 13:30:00,38.7,38.71,38.63,38.66,30952.0,37.7351,37.7448,37.6668,37.6961,30952.0
2023-03-16 13:40:00,38.67,38.71,38.65,38.67,19228.0,37.7058,37.7448,37.6863,37.7058,19228.0
2023-03-16 13:50:00,38.67,38.69,38.63,38.67,31478.0,37.7058,37.7253,37.6668,37.7058,31478.0
2023-03-16 14:00:00,38.67,38.68,38.61,38.67,30316.0,37.7058,37.7156,37.6473,37.7058,30316.0
2023-03-16 14:10:00,38.69,38.69,38.64,38.66,17914.0,37.7253,37.7253,37.6766,37.6961,17914.0
2023-03-16 14:20:00,38.67,38.73,38.67,38.73,40154.0,37.7058,37.7643,37.7058,37.7643,40154.0
2023-03-16 14:30:00,38.73,38.79,38.66,38.78,27360.0,37.7643,37.8229,37.6961,37.8131,27360.0
2023-03-16 14:40:00,38.79,38.84,38.77,38.81,33692.0,37.8229,37.8716,37.8034,37.8424,33692.0
2023-03-16 14:50:00,38.82,38.84,38.77,38.81,57882.0,37.8521,37.8716,37.8034,37.8424,57882.0
2023-03-16 15:00:00,38.81,38.85,38.77,38.82,70954.0,37.8424,37.8814,37.8034,37.8521,70954.0
2023-03-16 15:10:00,38.83,38.87,38.79,38.83,67234.0,37.8619,37.9009,37.8229,37.8619,67234.0
2023-03-16 15:20:00,38.83,38.91,38.82,38.9,53254.0,37.8619,37.9399,37.8521,37.9301,53254.0
2023-03-16 15:30:00,38.9,38.9,38.79,38.85,82628.0,37.9301,37.9301,37.8229,37.8814,82628.0
2023-03-16 15:40:00,38.85,38.91,38.81,38.87,124768.0,37.8814,37.9399,37.8424,37.9009,124768.0
2023-03-16 15:50:00,38.88,38.91,38.8,38.86,434356.0,37.9106,37.9399,37.8326,37.8911,434356.0
2023-03-17 09:30:00,38.91,38.97,38.65,38.88,922680.0,37.9399,37.9984,37.6863,37.9106,922680.0
2023-03-17 09:40:00,38.87,38.93,38.79,38.79,59958.0,37.9009,37.9594,37.8229,37.8229,59958.0
2023-03-17 09:50:00,38.81,38.85,38.62,38.65,64686.0,37.8424,37.8814,37.6571,37.6863,64686.0
2023-03-17 10:00:00,38.66,38.89,38.66,38.74,83796.0,37.6961,37.9204,37.6961,37.7741,83796.0
2023-03-17 10:10:00,38.74,38.74,38.51,38.51,86420.0,37.7741,37.7741,37.5498,37.5498,86420.0
2023-03-17 10:20:00,38.52,38.54,38.38,38.5,60588.0,37.5596,37.5791,37.4231,37.5401,60588.0
2023-03-17 10:30:00,38.5,38.52,38.29,38.38,78898.0,37.5401,37.5596,37.3353,37.4231,78898.0
2023-03-17 10:40:00,38.37,38.42,38.3,38.42,54374.0,37.4133,37.4621,37.3451,37.4621,54374.0
2023-03-17 10:50:00,38.45,38.46,38.35,38.41,48046.0,37.4913,37.5011,37.3938,37.4523,48046.0
2023-03-17 11:00:00,38.4,38.46,38.27,38.42,43054.0,37.4426,37.5011,37.3158,37.4621,43054.0
2023-03-17 11:10:00,38.42,38.49,38.4,38.46,43902.0,37.4621,37.5303,37.4426,37.5011,43902.0
2023-03-17 11:20:00,38.46,38.47,38.24,38.34,89452.0,37.5011,37.5108,37.2866,37.3841,89452.0
2023-03-17 11:30:00,38.33,38.43,38.31,38.32,37356.0,37.3743,37.4718,37.3548,37.3646,37356.0
2023-03-17 11:40:00,38.32,38.34,38.21,38.32,54344.0,37.3646,37.3841,37.2573,37.3646,54344.0
2023-03-17 11:50:00,38.32,38.34,38.2,38.28,53614.0,37.3646,37.3841,37.2476,37.3256,53614.0
2023-03-17 12:00:00,38.3,38.4,38.29,38.39,36642.0,37.3451,37.4426,37.3353,37.4328,36642.0
2023-03-17 12:10:00,38.37,38.45,38.35,38.38,37404.0,37.4133,37.4913,37.3938,37.4231,37404.0
2023-03-17 12:20:00,38.41,38.42,38.33,38.38,35128.0,37.4523,37.4621,37.3743,37.4231,35128.0
2023-03-17 12:30:00,38.39,38.49,38.34,38.36,53450.0,37.4328,37.5303,37.3841,37.4036,53450.0
2023-03-17 12:40:00,38.37,38.42,38.35,38.39,19076.0,37.4133,37.4621,37.3938,37.4328,19076.0
2023-03-17 12:50:00,38.38,38.42,38.34,38.38,17834.0,37.4231,37.4621,37.3841,37.4231,17834.0
2023-03-17 13:00:00,38.39,38.45,38.37,38.44,24030.0,37.4328,37.4913,37.4133,37.4816,24030.0
2023-03-17 13:10:00,38.44,38.49,38.42,38.48,41624.0,37.4816,37.5303,37.4621,37.5206,41624.0
2023-03-17 13:20:00,38.47,38.55,38.43,38.47,30640.0,37.5108,37.5888,37.4718,37.5108,30640.0
2023-03-17 13:30:00,38.47,38.47,38.33,38.38,53970.0,37.5108,37.5108,37.3743,37.4231,53970.0
2023-03-17 13:40:00,38.38,38.42,38.29,38.4,68390.0,37.4231,37.4621,37.3353,37.4426,68390.0
2023-03-17 13:50:00,38.41,38.41,38.31,38.36,39300.0,37.4523,37.4523,37.3548,37.4036,39300.0
2023-03-17 14:00:00,38.37,38.42,38.27,38.3,81664.0,37.4133,37.4621,37.3158,37.3451,81664.0
2023-03-17 14:10:00,38.3,38.31,38.23,38.29,94364.0,37.3451,37.3548,37.2768,37.3353,94364.0
2023-03-17 14:20:00,38.29,38.31,38.16,38.19,82136.0,37.3353,37.3548,37.2086,37.2378,82136.0
2023-03-17 14:30:00,38.18,38.26,38.18,38.2,26060.0,37.2281,37.3061,37.2281,37.2476,26060.0
2023-03-17 14:40:00,38.2,38.21,38.16,38.19,27308.0,37.2476,37.2573,37.2086,37.2378,27308.0
2023-03-17 14:50:00,38.2,38.32,38.15,38.28,41368.0,37.2476,37.3646,37.1988,37.3256,41368.0
2023-03-17 15:00:00,38.28,38.31,38.23,38.27,47570.0,37.3256,37.3548,37.2768,37.3158,47570.0
2023-03-17 15:10:00,38.27,38.42,38.27,38.38,164846.0,37.3158,37.4621,37.3158,37.4231,164846.0
2023-03-17 15:20:00,38.37,38.4,38.33,38.35,80616.0,37.4133,37.4426,37.3743,37.3938,80616.0
2023-03-17 15:30:00,38.35,38.35,38.26,38.29,90228.0,37.3938,37.3938,37.3061,37.3353,90228.0
2023-03-17 15:40:00,38.29,38.3,38.24,38.27,121594.0,37.3353,37.3451,37.2866,37.3158,121594.0
2023-03-17 15:50:00,38.28,38.5,38.27,38.4,549044.0,37.3256,37.5401,37.3158,37.4426,549044.0
2023-03-20 09:30:00,38.38,38.84,38.31,38.65,181942.0,37.5243,37.974,37.4558,37.7882,181942.0
2023-03-20 09:40:00,38.66,38.74,38.56,38.69,75364.0,37.798,37.8762,37.7002,37.8273,75364.0
2023-03-20 09:50:00,38.69,38.77,38.68,38.72,53588.0,37.8273,37.9056,37.8176,37.8567,53588.0
2023-03-20 10:00:00,38.71,38.77,38.61,38.61,84522.0,37.8469,37.9056,37.7491,37.7491,84522.0
2023-03-20 10:10:00,38.59,38.63,38.51,38.51,63460.0,37.7296,37.7687,37.6514,37.6514,63460.0
2023-03-20 10:20:00,38.51,38.7,38.51,38.7,37366.0,37.6514,37.8371,37.6514,37.8371,37366.0
2023-03-20 10:30:00,38.7,38.72,38.6,38.62,49692.0,37.8371,37.8567,37.7394,37.7589,49692.0
2023-03-20 10:40:00,38.61,38.76,38.6,38.73,81580.0,37.7491,37.8958,37.7394,37.8665,81580.0
2023-03-20 10:50:00,38.74,38.83,38.71,38.82,48194.0,37.8762,37.9642,37.8469,37.9544,48194.0
2023-03-20 11:00:00,38.82,38.88,38.81,38.82,88130.0,37.9544,38.0131,37.9447,37.9544,88130.0
2023-03-20 11:10:00,38.81,38.82,38.74,38.76,37308.0,37.9447,37.9544,37.8762,37.8958,37308.0
2023-03-20 11:20:00,38.76,38.88,38.74,38.88,48702.0,37.8958,38.0131,37.8762,38.0131,48702.0
2023-03-20 11:30:00,38.9,38.91,38.8,38.85,29720.0,38.0327,38.0424,37.9349,37.9838,29720.0
2023-03-20 11:40:00,38.85,38.88,38.77,38.8,48494.0,37.9838,38.0131,37.9056,37.9349,48494.0
2023-03-20 11:50:00,38.79,38.83,38.72,38.72,37998.0,37.9251,37.9642,37.8567,37.8567,37998.0
2023-03-20 12:00:00,38.72,38.76,38.69,38.69,56754.0,37.8567,37.8958,37.8273,37.8273,56754.0
2023-03-20 12:10:00,38.68,38.68,38.6,38.62,75096.0,37.8176,37.8176,37.7394,37.7589,75096.0
2023-03-20 12:20:00,38.63,38.73,38.63,38.72,45606.0,37.7687,37.8665,37.7687,37.8567,45606.0
2023-03-20 12:30:00,38.71,38.74,38.7,38.7,30536.0,37.8469,37.8762,37.8371,37.8371,30536.0
2023-03-20 12:40:00,38.7,38.73,38.66,38.72,24492.0,37.8371,37.8665,37.798,37.8567,24492.0
2023-03-20 12:50:00,38.72,38.82,38.72,38.79,26858.0,37.8567,37.9544,37.8567,37.9251,26858.0
2023-03-20 13:00:00,38.8,38.89,38.79,38.87,26118.0,37.9349,38.0229,37.9251,38.0033,26118.0
2023-03-20 13:10:00,38.87,38.92,38.86,38.9,21768.0,38.0033,38.0522,37.9936,38.0327,21768.0
2023-03-20 13:20:00,38.91,38.94,38.89,38.92,26912.0,38.0424,38.0718,38.0229,38.0522,26912.0
2023-03-20 13:30:00,38.92,38.97,38.88,38.91,54970.0,38.0522,38.1011,38.0131,38.0424,54970.0
2023-03-20 13:40:00,38.91,38.93,38.86,38.88,46950.0,38.0424,38.062,37.9936,38.0131,46950.0
2023-03-20 13:50:00,38.88,38.88,38.83,38.86,24648.0,38.0131,38.0131,37.9642,37.9936,24648.0
2023-03-20 14:00:00,38.85,38.87,38.77,38.78,19482.0,37.9838,38.0033,37.9056,37.9153,19482.0
2023-03-20 14:10:00,38.77,38.81,38.77,38.8,35594.0,37.9056,37.9447,37.9056,37.9349,35594.0
2023-03-20 14:20:00,38.79,38.84,38.79,38.79,35518.0,37.9251,37.974,37.9251,37.9251,35518.0
2023-03-20 14:30:00,38.77,38.79,38.65,38.65,54174.0,37.9056,37.9251,37.7882,37.7882,54174.0
2023-03-20 14:40:00,38.65,38.7,38.63,38.68,37280.0,37.7882,37.8371,37.7687,37.8176,37280.0
2023-03-20 14:50:00,38.69,38.74,38.65,38.67,26340.0,37.8273,37.8762,37.7882,37.8078,26340.0
2023-03-20 15:00:00,38.66,38.71,38.65,38.66,43812.0,37.798,37.8469,37.7882,37.798,43812.0
2023-03-20 15:10:00,38.66,38.7,38.64,38.69,43400.0,37.798,37.8371,37.7785,37.8273,43400.0
2023-03-20 15:20:00,38.69,38.73,38.63,38.71,45242.0,37.8273,37.8665,37.7687,37.8469,45242.0
2023-03-20 15:30:00,38.71,38.78,38.7,38.78,52076.0,37.8469,37.9153,37.8371,37.9153,52076.0
2023-03-20 15:40:00,38.77,38.8,38.73,38.77,96338.0,37.9056,37.9349,37.8665,37.9056,96338.0
2023-03-20 15:50:00,38.77,38.85,38.76,38.84,291688.0,37.9056,37.9838,37.8958,37.974,291688.0
2023-03-21 09:30:00,39.24,39.38,39.13,39.37,100000.0,38.3651,38.502,38.2575,38.4922,100000.0
2023-03-21 09:40:00,39.35,39.35,39.16,39.32,50332.0,38.4726,38.4726,38.2869,38.4433,50332.0
2023-03-21 09:50:00,39.33,39.38,39.27,39.38,32816.0,38.4531,38.502,38.3944,38.502,32816.0
2023-03-21 10:00:00,39.38,39.4,39.2,39.23,76354.0,38.502,38.5215,38.326,38.3553,76354.0
2023-03-21 10:10:00,39.24,39.31,39.14,39.17,27318.0,38.3651,38.4335,38.2673,38.2966,27318.0
2023-03-21 10:20:00,39.17,39.19,39.1,39.15,26348.0,38.2966,38.3162,38.2282,38.2771,26348.0
2023-03-21 10:30:00,39.12,39.13,39.07,39.11,24340.0,38.2478,38.2575,38.1989,38.238,24340.0
2023-03-21 10:40:00,39.13,39.14,39.08,39.12,27092.0,38.2575,38.2673,38.2086,38.2478,27092.0
2023-03-21 10:50:00,39.12,39.12,38.97,39.0,34888.0,38.2478,38.2478,38.1011,38.1304,34888.0
2023-03-21 11:00:00,38.99,39.04,38.96,39.02,29220.0,38.1207,38.1695,38.0913,38.15,29220.0
2023-03-21 11:10:00,39.03,39.1,39.03,39.1,25482.0,38.1598,38.2282,38.1598,38.2282,25482.0
2023-03-21 11:20:00,39.1,39.1,39.04,39.06,31634.0,38.2282,38.2282,38.1695,38.1891,31634.0
2023-03-21 11:30:00,39.07,39.1,39.02,39.04,74672.0,38.1989,38.2282,38.15,38.1695,74672.0
2023-03-21 11:40:00,39.06,39.07,38.95,38.99,71538.0,38.1891,38.1989,38.0815,38.1207,71538.0
2023-03-21 11:50:00,38.99,39.01,38.95,38.99,47008.0,38.1207,38.1402,38.0815,38.1207,47008.0
2023-03-21 12:00:00,38.99,39.0,38.95,38.98,46888.0,38.1207,38.1304,38.0815,38.1109,46888.0
2023-03-21 12:10:00,38.99,39.06,38.98,39.04,31726.0,38.1207,38.1891,38.1109,38.1695,31726.0
2023-03-21 12:20:00,39.05,39.14,39.04,39.13,46522.0,38.1793,38.2673,38.1695,38.2575,46522.0
2023-03-21 12:30:00,39.13,39.15,39.03,39.03,90726.0,38.2575,38.2771,38.1598,38.1598,90726.0
2023-03-21 12:40:00,39.03,39.1,39.03,39.07,26364.0,38.1598,38.2282,38.1598,38.1989,26364.0
2023-03-21 12:50:00,39.07,39.09,39.06,39.06,38190.0,38.1989,38.2184,38.1891,38.1891,38190.0
2023-03-21 13:00:00,39.06,39.08,39.02,39.07,28044.0,38.1891,38.2086,38.15,38.1989,28044.0
2023-03-21 13:10:00,39.08,39.1,39.06,39.07,23782.0,38.2086,38.2282,38.1891,38.1989,23782.0
2023-03-21 13:20:00,39.07,39.12,39.06,39.1,27274.0,38.1989,38.2478,38.1891,38.2282,27274.0
2023-03-21 13:30:00,39.11,39.13,39.09,39.09,46944.0,38.238,38.2575,38.2184,38.2184,46944.0
2023-03-21 13:40:00,39.08,39.09,39.01,39.01,37798.0,38.2086,38.2184,38.1402,38.1402,37798.0
2023-03-21 13:50:00,39.01,39.01,38.9,38.92,37598.0,38.1402,38.1402,38.0327,38.0522,37598.0
2023-03-21 14:00:00,38.92,38.93,38.86,38.88,44188.0,38.0522,38.062,37.9936,38.0131,44188.0
2023-03-21 14:10:00,38.88,38.92,38.88,38.9,36394.0,38.0131,38.0522,38.0131,38.0327,36394.0
2023-03-21 14:20:00,38.91,38.93,38.88,38.9,46210.0,38.0424,38.062,38.0131,38.0327,46210.0
2023-03-21 14:30:00,38.91,38.98,38.9,38.96,62024.0,38.0424,38.1109,38.0327,38.0913,62024.0
2023-03-21 14:40:00,38.96,39.01,38.96,39.0,42186.0,38.0913,38.1402,38.0913,38.1304,42186.0
2023-03-21 14:50:00,38.99,39.03,38.95,39.01,46118.0,38.1207,38.1598,38.0815,38.1402,46118.0
2023-03-21 15:00:00,39.01,39.07,39.0,39.05,43306.0,38.1402,38.1989,38.1304,38.1793,43306.0
2023-03-21 15:10:00,39.05,39.12,39.05,39.11,43506.0,38.1793,38.2478,38.1793,38.238,43506.0
2023-03-21 15:20:00,39.12,39.13,39.06,39.08,50748.0,38.2478,38.2575,38.1891,38.2086,50748.0
2023-03-21 15:30:00,39.07,39.18,39.02,39.18,72208.0,38.1989,38.3064,38.15,38.3064,72208.0
2023-03-21 15:40:00,39.18,39.24,39.17,39.21,102858.0,38.3064,38.3651,38.2966,38.3358,102858.0
2023-03-21 15:50:00,39.21,39.22,39.16,39.19,450990.0,38.3358,38.3455,38.2869,38.3162,450990.0
2023-03-22 09:30:00,39.08,39.18,38.99,39.09,88168.0,38.2086,38.3064,38.1207,38.2184,88168.0
2023-03-22 09:40:00,39.1,39.16,39.05,39.1,23492.0,38.2282,38.2869,38.1793,38.2282,23492.0
2023-03-22 09:50:00,39.1,39.22,39.1,39.22,21700.0,38.2282,38.3455,38.2282,38.3455,21700.0
2023-03-22 10:00:00,39.22,39.22,39.13,39.21,39522.0,38.3455,38.3455,38.2575,38.3358,39522.0
2023-03-22 10:10:00,39.22,39.25,39.18,39.25,20338.0,38.3455,38.3749,38.3064,38.3749,20338.0
2023-03-22 10:20:00,39.26,39.34,39.26,39.33,24280.0,38.3846,38.4629,38.3846,38.4531,24280.0
2023-03-22 10:30:00,39.33,39.36,39.31,39.34,21598.0,38.4531,38.4824,38.4335,38.4629,21598.0
2023-03-22 10:40:00,39.34,39.36,39.33,39.34,29628.0,38.4629,38.4824,38.4531,38.4629,29628.0
2023-03-22 10:50:00,39.33,39.35,39.32,39.34,23860.0,38.4531,38.4726,38.4433,38.4629,23860.0
2023-03-22 11:00:00,39.33,39.35,39.27,39.27,21676.0,38.4531,38.4726,38.3944,38.3944,21676.0
2023-03-22 11:10:00,39.27,39.28,39.19,39.21,20538.0,38.3944,38.4042,38.3162,38.3358,20538.0
2023-03-22 11:20:00,39.21,39.23,39.18,39.18,24446.0,38.3358,38.3553,38.3064,38.3064,24446.0
2023-03-22 11:30:00,39.18,39.21,39.15,39.17,17134.0,38.3064,38.3358,38.2771,38.2966,17134.0
2023-03-22 11:40:00,39.17,39.23,39.13,39.22,23770.0,38.2966,38.3553,38.2575,38.3455,23770.0
2023-03-22 11:50:00,39.22,39.24,39.21,39.23,20342.0,38.3455,38.3651,38.3358,38.3553,20342.0
2023-03-22 12:00:00,39.23,39.23,39.18,39.19,42032.0,38.3553,38.3553,38.3064,38.3162,42032.0
2023-03-22 12:10:00,39.19,39.19,39.15,39.18,19326.0,38.3162,38.3162,38.2771,38.3064,19326.0
2023-03-22 12:20:00,39.18,39.21,39.17,39.18,23648.0,38.3064,38.3358,38.2966,38.3064,23648.0
2023-03-22 12:30:00,39.18,39.19,39.16,39.19,21742.0,38.3064,38.3162,38.2869,38.3162,21742.0
2023-03-22 12:40:00,39.19,39.2,39.16,39.17,25112.0,38.3162,38.326,38.2869,38.2966,25112.0
2023-03-22 12:50:00,39.17,39.18,39.11,39.13,69396.0,38.2966,38.3064,38.238,38.2575,69396.0
2023-03-22 13:00:00,39.12,39.13,39.07,39.07,27694.0,38.2478,38.2575,38.1989,38.1989,27694.0
2023-03-22 13:10:00,39.07,39.13,39.07,39.13,27116.0,38.1989,38.2575,38.1989,38.2575,27116.0
2023-03-22 13:20:00,39.13,39.15,39.12,39.15,14688.0,38.2575,38.2771,38.2478,38.2771,14688.0
2023-03-22 13:30:00,39.15,39.16,39.13,39.14,20606.0,38.2771,38.2869,38.2575,38.2673,20606.0
2023-03-22 13:40:00,39.14,39.18,39.13,39.15,24738.0,38.2673,38.3064,38.2575,38.2771,24738.0
2023-03-22 13:50:00,39.16,39.16,39.13,39.15,20900.0,38.2869,38.2869,38.2575,38.2771,20900.0
2023-03-22 14:00:00,39.16,39.47,39.15,39.32,64044.0,38.2869,38.59,38.2771,38.4433,64044.0
2023-03-22 14:10:00,39.32,39.35,39.19,39.29,55564.0,38.4433,38.4726,38.3162,38.414,55564.0
2023-03-22 14:20:00,39.27,39.29,39.2,39.26,46250.0,38.3944,38.414,38.326,38.3846,46250.0
2023-03-22 14:30:00,39.26,39.33,39.03,39.2,164936.0,38.3846,38.4531,38.1598,38.326,164936.0
2023-03-22 14:40:00,39.21,39.48,39.21,39.43,111650.0,38.3358,38.5997,38.3358,38.5508,111650.0
2023-03-22 14:50:00,39.42,39.47,39.16,39.16,97196.0,38.5411,38.59,38.2869,38.2869,97196.0
2023-03-22 15:00:00,39.16,39.19,38.93,38.99,109510.0,38.2869,38.3162,38.062,38.1207,109510.0
2023-03-22 15:10:00,39.0,39.21,38.97,39.15,69344.0,38.1304,38.3358,38.1011,38.2771,69344.0
2023-03-22 15:20:00,39.13,39.33,39.13,39.24,103314.0,38.2575,38.4531,38.2575,38.3651,103314.0
2023-03-22 15:30:00,39.25,39.27,39.08,39.1,215870.0,38.3749,38.3944,38.2086,38.2282,215870.0
2023-03-22 15:40:00,39.1,39.17,38.98,39.04,461652.0,38.2282,38.2966,38.1109,38.1695,461652.0
2023-03-22 15:50:00,38.98,39.02,38.77,38.78,1077252.0,38.1109,38.15,37.9056,37.9153,1077252.0
2023-03-23 09:30:00,38.95,39.24,38.93,39.2,99696.0,38.0815,38.3651,38.062,38.326,99696.0
2023-03-23 09:40:00,39.19,39.38,39.16,39.29,143222.0,38.3162,38.502,38.2869,38.414,143222.0
2023-03-23 09:50:00,39.32,39.44,39.27,39.42,108342.0,38.4433,38.5606,38.3944,38.5411,108342.0
2023-03-23 10:00:00,39.42,39.57,39.41,39.55,133756.0,38.5411,38.6877,38.5313,38.6682,133756.0
2023-03-23 10:10:00,39.57,39.65,39.51,39.59,86508.0,38.6877,38.7659,38.6291,38.7073,86508.0
2023-03-23 10:20:00,39.58,39.63,39.55,39.6,41500.0,38.6975,38.7464,38.6682,38.7171,41500.0
2023-03-23 10:30:00,39.62,39.64,39.57,39.63,65972.0,38.7366,38.7562,38.6877,38.7464,65972.0
2023-03-23 10:40:00,39.63,39.73,39.57,39.73,61042.0,38.7464,38.8442,38.6877,38.8442,61042.0
2023-03-23 10:50:00,39.73,39.81,39.72,39.8,45026.0,38.8442,38.9224,38.8344,38.9126,45026.0
2023-03-23 11:00:00,39.83,39.95,39.82,39.94,68600.0,38.9419,39.0593,38.9321,39.0495,68600.0
2023-03-23 11:10:00,39.95,39.98,39.85,39.85,88930.0,39.0593,39.0886,38.9615,38.9615,88930.0
2023-03-23 11:20:00,39.86,39.88,39.82,39.82,41264.0,38.9713,38.9908,38.9321,38.9321,41264.0
2023-03-23 11:30:00,39.82,39.9,39.8,39.84,83024.0,38.9321,39.0104,38.9126,38.9517,83024.0
2023-03-23 11:40:00,39.84,39.85,39.8,39.85,50058.0,38.9517,38.9615,38.9126,38.9615,50058.0
2023-03-23 11:50:00,39.85,39.91,39.85,39.86,26638.0,38.9615,39.0201,38.9615,38.9713,26638.0
2023-03-23 12:00:00,39.85,39.88,39.81,39.84,35174.0,38.9615,38.9908,38.9224,38.9517,35174.0
2023-03-23 12:10:00,39.83,39.84,39.69,39.69,32104.0,38.9419,38.9517,38.805,38.805,32104.0
2023-03-23 12:20:00,39.7,39.74,39.68,39.7,24584.0,38.8148,38.8539,38.7953,38.8148,24584.0
2023-03-23 12:30:00,39.72,39.76,39.7,39.7,18068.0,38.8344,38.8735,38.8148,38.8148,18068.0
2023-03-23 12:40:00,39.69,39.72,39.64,39.71,30010.0,38.805,38.8344,38.7562,38.8246,30010.0
2023-03-23 12:50:00,39.71,39.74,39.68,39.71,34730.0,38.8246,38.8539,38.7953,38.8246,34730.0
2023-03-23 13:00:00,39.71,39.75,39.69,39.7,36178.0,38.8246,38.8637,38.805,38.8148,36178.0
2023-03-23 13:10:00,39.71,39.71,39.54,39.56,317802.0,38.8246,38.8246,38.6584,38.6779,317802.0
2023-03-23 13:20:00,39.56,39.6,39.38,39.43,160988.0,38.6779,38.7171,38.502,38.5508,160988.0
2023-03-23 13:30:00,39.41,39.49,39.41,39.44,84282.0,38.5313,38.6095,38.5313,38.5606,84282.0
2023-03-23 13:40:00,39.44,39.49,39.35,39.36,183648.0,38.5606,38.6095,38.4726,38.4824,183648.0
2023-03-23 13:50:00,39.35,39.36,39.27,39.31,46884.0,38.4726,38.4824,38.3944,38.4335,46884.0
2023-03-23 14:00:00,39.32,39.37,39.24,39.25,41144.0,38.4433,38.4922,38.3651,38.3749,41144.0
2023-03-23 14:10:00,39.25,39.33,39.22,39.3,69024.0,38.3749,38.4531,38.3455,38.4237,69024.0
2023-03-23 14:20:00,39.3,39.3,39.13,39.13,124850.0,38.4237,38.4237,38.2575,38.2575,124850.0
2023-03-23 14:30:00,39.12,39.15,38.98,38.98,31048.0,38.2478,38.2771,38.1109,38.1109,31048.0
2023-03-23 14:40:00,38.98,38.99,38.85,38.94,128642.0,38.1109,38.1207,37.9838,38.0718,128642.0
2023-03-23 14:50:00,38.93,38.97,38.83,38.96,105416.0,38.062,38.1011,37.9642,38.0913,105416.0
2023-03-23 15:00:00,38.97,39.24,38.97,39.13,102876.0,38.1011,38.3651,38.1011,38.2575,102876.0
2023-03-23 15:10:00,39.13,39.17,38.98,38.98,79406.0,38.2575,38.2966,38.1109,38.1109,79406.0
2023-03-23 15:20:00,38.98,39.02,38.85,38.94,90986.0,38.1109,38.15,37.9838,38.0718,90986.0
2023-03-23 15:30:00,38.93,39.14,38.91,39.1,144586.0,38.062,38.2673,38.0424,38.2282,144586.0
2023-03-23 15:40:00,39.1,39.24,39.04,39.18,114910.0,38.2282,38.3651,38.1695,38.3064,114910.0
2023-03-23 15:50:00,39.21,39.35,39.16,39.16,379520.0,38.3358,38.4726,38.2869,38.2869,379520.0
2023-03-24 09:30:00,39.17,39.17,38.88,39.01,116016.0,38.2966,38.2966,38.0131,38.1402,116016.0
2023-03-24 09:40:00,39.01,39.04,38.79,38.87,110436.0,38.1402,38.1695,37.9251,38.0033,110436.0
2023-03-24 09:50:00,38.86,39.02,38.82,39.02,30636.0,37.9936,38.15,37.9544,38.15,30636.0
2023-03-24 10:00:00,39.02,39.07,38.94,38.97,35636.0,38.15,38.1989,38.0718,38.1011,35636.0
2023-03-24 10:10:00,38.98,39.01,38.79,38.8,56388.0,38.1109,38.1402,37.9251,37.9349,56388.0
2023-03-24 10:20:00,38.8,38.94,38.71,38.92,44452.0,37.9349,38.0718,37.8469,38.0522,44452.0
2023-03-24 10:30:00,38.93,38.95,38.81,38.81,43876.0,38.062,38.0815,37.9447,37.9447,43876.0
2023-03-24 10:40:00,38.8,38.82,38.76,38.79,39904.0,37.9349,37.9544,37.8958,37.9251,39904.0
2023-03-24 10:50:00,38.76,38.82,38.74,38.81,40716.0,37.8958,37.9544,37.8762,37.9447,40716.0
2023-03-24 11:00:00,38.8,38.87,38.69,38.69,39180.0,37.9349,38.0033,37.8273,37.8273,39180.0
2023-03-24 11:10:00,38.69,38.74,38.62,38.69,33528.0,37.8273,37.8762,37.7589,37.8273,33528.0
2023-03-24 11:20:00,38.7,38.74,38.67,38.7,34366.0,37.8371,37.8762,37.8078,37.8371,34366.0
2023-03-24 11:30:00,38.7,38.72,38.63,38.67,33068.0,37.8371,37.8567,37.7687,37.8078,33068.0
2023-03-24 11:40:00,38.66,38.92,38.66,38.84,37872.0,37.798,38.0522,37.798,37.974,37872.0
2023-03-24 11:50:00,38.83,38.88,38.75,38.85,33200.0,37.9642,38.0131,37.886,37.9838,33200.0
2023-03-24 12:00:00,38.87,38.94,38.84,38.84,37564.0,38.0033,38.0718,37.974,37.974,37564.0
2023-03-24 12:10:00,38.85,38.87,38.77,38.8,18610.0,37.9838,38.0033,37.9056,37.9349,18610.0
2023-03-24 12:20:00,38.81,38.88,38.77,38.88,30460.0,37.9447,38.0131,37.9056,38.0131,30460.0
2023-03-24 12:30:00,38.89,39.05,38.88,38.99,114370.0,38.0229,38.1793,38.0131,38.1207,114370.0
2023-03-24 12:40:00,38.99,39.06,38.94,39.02,67474.0,38.1207,38.1891,38.0718,38.15,67474.0
2023-03-24 12:50:00,39.02,39.02,38.95,38.98,56186.0,38.15,38.15,38.0815,38.1109,56186.0
2023-03-24 13:00:00,38.98,39.01,38.92,38.94,57264.0,38.1109,38.1402,38.0522,38.0718,57264.0
2023-03-24 13:10:00,38.93,38.98,38.88,38.92,56120.0,38.062,38.1109,38.0131,38.0522,56120.0
2023-03-24 13:20:00,38.93,39.09,38.93,39.01,62542.0,38.062,38.2184,38.062,38.1402,62542.0
2023-03-24 13:30:00,39.02,39.17,39.02,39.13,82396.0,38.15,38.2966,38.15,38.2575,82396.0
2023-03-24 13:40:00,39.13,39.15,39.02,39.02,55818.0,38.2575,38.2771,38.15,38.15,55818.0
2023-03-24 13:50:00,39.02,39.06,39.0,39.04,50602.0,38.15,38.1891,38.1304,38.1695,50602.0
2023-03-24 14:00:00,39.05,39.12,39.04,39.11,56078.0,38.1793,38.2478,38.1695,38.238,56078.0
2023-03-24 14:10:00,39.1,39.13,39.08,39.1,56304.0,38.2282,38.2575,38.2086,38.2282,56304.0
2023-03-24 14:20:00,39.1,39.12,39.06,39.09,57006.0,38.2282,38.2478,38.1891,38.2184,57006.0
2023-03-24 14:30:00,39.09,39.18,39.08,39.18,81398.0,38.2184,38.3064,38.2086,38.3064,81398.0
2023-03-24 14:40:00,39.18,39.21,39.13,39.14,108012.0,38.3064,38.3358,38.2575,38.2673,108012.0
2023-03-24 14:50:00,39.14,39.15,39.09,39.1,63034.0,38.2673,38.2771,38.2184,38.2282,63034.0
2023-03-24 15:00:00,39.1,39.12,39.04,39.06,55804.0,38.2282,38.2478,38.1695,38.1891,55804.0
2023-03-24 15:10:00,39.06,39.16,39.04,39.15,60660.0,38.1891,38.2869,38.1695,38.2771,60660.0
2023-03-24 15:20:00,39.16,39.22,39.15,39.2,78004.0,38.2869,38.3455,38.2771,38.326,78004.0
2023-03-24 15:30:00,39.2,39.28,39.19,39.24,91702.0,38.326,38.4042,38.3162,38.3651,91702.0
2023-03-24 15:40:00,39.25,39.28,39.2,39.22,76264.0,38.3749,38.4042,38.326,38.3455,76264.0
2023-03-24 15:50:00,39.21,39.32,39.19,39.31,334652.0,38.3358,38.4433,38.3162,38.4335,334652.0
2023-03-27 09:30:00,39.4,39.64,39.4,39.43,100396.0,38.5215,38.7562,38.5215,38.5508,100396.0
2023-03-27 09:40:00,39.45,39.55,39.43,39.52,40152.0,38.5704,38.6682,38.5508,38.6388,40152.0
2023-03-27 09:50:00,39.49,39.56,39.38,39.43,33468.0,38.6095,38.6779,38.502,38.5508,33468.0
2023-03-27 10:00:00,39.42,39.43,39.33,39.41,55648.0,38.5411,38.5508,38.4531,38.5313,55648.0
2023-03-27 10:10:00,39.41,39.49,39.35,39.38,51424.0,38.5313,38.6095,38.4726,38.502,51424.0
2023-03-27 10:20:00,39.38,39.42,39.34,39.37,31526.0,38.502,38.5411,38.4629,38.4922,31526.0
2023-03-27 10:30:00,39.35,39.37,39.28,39.37,66776.0,38.4726,38.4922,38.4042,38.4922,66776.0
2023-03-27 10:40:00,39.38,39.39,39.31,39.33,48718.0,38.502,38.5117,38.4335,38.4531,48718.0
2023-03-27 10:50:00,39.34,39.41,39.34,39.36,66892.0,38.4629,38.5313,38.4629,38.4824,66892.0
2023-03-27 11:00:00,39.36,39.4,39.29,39.3,37158.0,38.4824,38.5215,38.414,38.4237,37158.0
2023-03-27 11:10:00,39.27,39.37,39.27,39.34,41314.0,38.3944,38.4922,38.3944,38.4629,41314.0
2023-03-27 11:20:00,39.33,39.4,39.33,39.38,34100.0,38.4531,38.5215,38.4531,38.502,34100.0
2023-03-27 11:30:00,39.41,39.48,39.4,39.48,19874.0,38.5313,38.5997,38.5215,38.5997,19874.0
2023-03-27 11:40:00,39.48,39.52,39.44,39.51,42376.0,38.5997,38.6388,38.5606,38.6291,42376.0
2023-03-27 11:50:00,39.51,39.54,39.44,39.45,61156.0,38.6291,38.6584,38.5606,38.5704,61156.0
2023-03-27 12:00:00,39.45,39.47,39.36,39.38,50894.0,38.5704,38.59,38.4824,38.502,50894.0
2023-03-27 12:10:00,39.39,39.48,39.37,39.47,38910.0,38.5117,38.5997,38.4922,38.59,38910.0
2023-03-27 12:20:00,39.47,39.53,39.47,39.52,41664.0,38.59,38.6486,38.59,38.6388,41664.0
2023-03-27 12:30:00,39.52,39.54,39.48,39.5,19808.0,38.6388,38.6584,38.5997,38.6193,19808.0
2023-03-27 12:40:00,39.51,39.52,39.47,39.52,38102.0,38.6291,38.6388,38.59,38.6388,38102.0
2023-03-27 12:50:00,39.51,39.52,39.44,39.46,109786.0,38.6291,38.6388,38.5606,38.5802,109786.0
2023-03-27 13:00:00,39.46,39.52,39.46,39.51,46116.0,38.5802,38.6388,38.5802,38.6291,46116.0
2023-03-27 13:10:00,39.49,39.49,39.41,39.45,28126.0,38.6095,38.6095,38.5313,38.5704,28126.0
2023-03-27 13:20:00,39.44,39.53,39.44,39.49,21912.0,38.5606,38.6486,38.5606,38.6095,21912.0
2023-03-27 13:30:00,39.49,39.52,39.45,39.47,31070.0,38.6095,38.6388,38.5704,38.59,31070.0
2023-03-27 13:40:00,39.47,39.49,39.45,39.45,36074.0,38.59,38.6095,38.5704,38.5704,36074.0
2023-03-27 13:50:00,39.44,39.45,39.36,39.36,37296.0,38.5606,38.5704,38.4824,38.4824,37296.0
2023-03-27 14:00:00,39.35,39.37,39.3,39.31,35594.0,38.4726,38.4922,38.4237,38.4335,35594.0
2023-03-27 14:10:00,39.3,39.35,39.27,39.35,28920.0,38.4237,38.4726,38.3944,38.4726,28920.0
2023-03-27 14:20:00,39.35,39.41,39.35,39.38,35768.0,38.4726,38.5313,38.4726,38.502,35768.0
2023-03-27 14:30:00,39.38,39.43,39.38,39.42,32568.0,38.502,38.5508,38.502,38.5411,32568.0
2023-03-27 14:40:00,39.42,39.46,39.4,39.43,58146.0,38.5411,38.5802,38.5215,38.5508,58146.0
2023-03-27 14:50:00,39.44,39.44,39.4,39.42,58480.0,38.5606,38.5606,38.5215,38.5411,58480.0
2023-03-27 15:00:00,39.42,39.45,39.35,39.35,65442.0,38.5411,38.5704,38.4726,38.4726,65442.0
2023-03-27 15:10:00,39.35,39.36,39.31,39.34,68028.0,38.4726,38.4824,38.4335,38.4629,68028.0
2023-03-27 15:20:00,39.34,39.35,39.31,39.35,60200.0,38.4629,38.4726,38.4335,38.4726,60200.0
2023-03-27 15:30:00,39.35,39.35,39.26,39.3,82380.0,38.4726,38.4726,38.3846,38.4237,82380.0
2023-03-27 15:40:00,39.3,39.31,39.2,39.21,92092.0,38.4237,38.4335,38.326,38.3358,92092.0
2023-03-27 15:50:00,39.2,39.24,39.1,39.15,693974.0,38.326,38.3651,38.2282,38.2771,693974.0
2023-03-28 09:30:00,39.06,39.13,39.02,39.12,90906.0,38.1891,38.2575,38.15,38.2478,90906.0
2023-03-28 09:40:00,39.13,39.16,39.01,39.04,47826.0,38.2575,38.2869,38.1402,38.1695,47826.0
2023-03-28 09:50:00,39.04,39.1,38.99,39.04,63948.0,38.1695,38.2282,38.1207,38.1695,63948.0
2023-03-28 10:00:00,38.99,39.11,38.97,39.11,42692.0,38.1207,38.238,38.1011,38.238,42692.0
2023-03-28 10:10:00,39.1,39.15,39.09,39.1,27464.0,38.2282,38.2771,38.2184,38.2282,27464.0
2023-03-28 10:20:00,39.12,39.12,39.0,39.04,29014.0,38.2478,38.2478,38.1304,38.1695,29014.0
2023-03-28 10:30:00,39.04,39.04,38.88,38.92,28408.0,38.1695,38.1695,38.0131,38.0522,28408.0
2023-03-28 10:40:00,38.91,38.94,38.9,38.93,37346.0,38.0424,38.0718,38.0327,38.062,37346.0
2023-03-28 10:50:00,38.93,38.94,38.85,38.85,27822.0,38.062,38.0718,37.9838,37.9838,27822.0
2023-03-28 11:00:00,38.86,38.94,38.86,38.88,19770.0,37.9936,38.0718,37.9936,38.0131,19770.0
2023-03-28 11:10:00,38.88,38.92,38.85,38.9,39880.0,38.0131,38.0522,37.9838,38.0327,39880.0
2023-03-28 11:20:00,38.9,38.99,38.88,38.97,44678.0,38.0327,38.1207,38.0131,38.1011,44678.0
2023-03-28 11:30:00,38.98,39.05,38.97,39.02,74106.0,38.1109,38.1793,38.1011,38.15,74106.0
2023-03-28 11:40:00,39.02,39.02,38.97,38.98,35952.0,38.15,38.15,38.1011,38.1109,35952.0
2023-03-28 11:50:00,38.97,39.0,38.96,38.99,30370.0,38.1011,38.1304,38.0913,38.1207,30370.0
2023-03-28 12:00:00,38.99,39.0,38.96,38.99,26758.0,38.1207,38.1304,38.0913,38.1207,26758.0
2023-03-28 12:10:00,38.98,39.02,38.97,39.01,35764.0,38.1109,38.15,38.1011,38.1402,35764.0
2023-03-28 12:20:00,39.01,39.04,38.99,39.02,31130.0,38.1402,38.1695,38.1207,38.15,31130.0
2023-03-28 12:30:00,39.01,39.08,38.99,39.08,29936.0,38.1402,38.2086,38.1207,38.2086,29936.0
2023-03-28 12:40:00,39.07,39.13,39.05,39.11,34776.0,38.1989,38.2575,38.1793,38.238,34776.0
2023-03-28 12:50:00,39.1,39.13,39.1,39.13,32602.0,38.2282,38.2575,38.2282,38.2575,32602.0
2023-03-28 13:00:00,39.14,39.15,39.08,39.09,36792.0,38.2673,38.2771,38.2086,38.2184,36792.0
2023-03-28 13:10:00,39.09,39.09,39.03,39.06,27478.0,38.2184,38.2184,38.1598,38.1891,27478.0
2023-03-28 13:20:00,39.06,39.06,39.02,39.03,20520.0,38.1891,38.1891,38.15,38.1598,20520.0
2023-03-28 13:30:00,39.03,39.06,38.94,38.94,60400.0,38.1598,38.1891,38.0718,38.0718,60400.0
2023-03-28 13:40:00,38.94,38.96,38.9,38.92,95456.0,38.0718,38.0913,38.0327,38.0522,95456.0
2023-03-28 13:50:00,38.92,38.92,38.85,38.88,105296.0,38.0522,38.0522,37.9838,38.0131,105296.0
2023-03-28 14:00:00,38.88,38.92,38.86,38.86,53870.0,38.0131,38.0522,37.9936,37.9936,53870.0
2023-03-28 14:10:00,38.86,38.9,38.86,38.88,51834.0,37.9936,38.0327,37.9936,38.0131,51834.0
2023-03-28 14:20:00,38.88,38.89,38.84,38.85,40482.0,38.0131,38.0229,37.974,37.9838,40482.0
2023-03-28 14:30:00,38.86,38.87,38.84,38.87,33112.0,37.9936,38.0033,37.974,38.0033,33112.0
2023-03-28 14:40:00,38.86,38.93,38.85,38.92,26132.0,37.9936,38.062,37.9838,38.0522,26132.0
2023-03-28 14:50:00,38.92,38.96,38.92,38.96,32752.0,38.0522,38.0913,38.0522,38.0913,32752.0
2023-03-28 15:00:00,38.97,39.04,38.97,39.02,38884.0,38.1011,38.1695,38.1011,38.15,38884.0
2023-03-28 15:10:00,39.02,39.04,38.99,38.99,42108.0,38.15,38.1695,38.1207,38.1207,42108.0
2023-03-28 15:20:00,38.98,38.99,38.96,38.98,63200.0,38.1109,38.1207,38.0913,38.1109,63200.0
2023-03-28 15:30:00,38.98,39.06,38.95,39.02,84678.0,38.1109,38.1891,38.0815,38.15,84678.0
2023-03-28 15:40:00,39.02,39.04,38.99,39.02,61130.0,38.15,38.1695,38.1207,38.15,61130.0
2023-03-28 15:50:00,39.02,39.1,38.99,39.03,564648.0,38.15,38.2282,38.1207,38.1598,564648.0
2023-03-29 09:30:00,39.48,39.54,39.32,39.54,105392.0,38.5997,38.6584,38.4433,38.6584,105392.0
2023-03-29 09:40:00,39.55,39.74,39.53,39.68,62376.0,38.6682,38.8539,38.6486,38.7953,62376.0
2023-03-29 09:50:00,39.67,39.72,39.59,39.59,36102.0,38.7855,38.8344,38.7073,38.7073,36102.0
2023-03-29 10:00:00,39.6,39.7,39.6,39.62,61854.0,38.7171,38.8148,38.7171,38.7366,61854.0
2023-03-29 10:10:00,39.63,39.63,39.55,39.55,44608.0,38.7464,38.7464,38.6682,38.6682,44608.0
2023-03-29 10:20:00,39.55,39.64,39.54,39.59,31796.0,38.6682,38.7562,38.6584,38.7073,31796.0
2023-03-29 10:30:00,39.59,39.59,39.53,39.55,60728.0,38.7073,38.7073,38.6486,38.6682,60728.0
2023-03-29 10:40:00,39.54,39.56,39.49,39.51,43086.0,38.6584,38.6779,38.6095,38.6291,43086.0
2023-03-29 10:50:00,39.52,39.56,39.5,39.5,41944.0,38.6388,38.6779,38.6193,38.6193,41944.0
2023-03-29 11:00:00,39.51,39.6,39.49,39.59,33008.0,38.6291,38.7171,38.6095,38.7073,33008.0
2023-03-29 11:10:00,39.58,39.65,39.58,39.6,52370.0,38.6975,38.7659,38.6975,38.7171,52370.0
2023-03-29 11:20:00,39.6,39.66,39.6,39.66,23610.0,38.7171,38.7757,38.7171,38.7757,23610.0
2023-03-29 11:30:00,39.67,39.68,39.63,39.65,30698.0,38.7855,38.7953,38.7464,38.7659,30698.0
2023-03-29 11:40:00,39.64,39.65,39.61,39.62,26198.0,38.7562,38.7659,38.7268,38.7366,26198.0
2023-03-29 11:50:00,39.62,39.67,39.61,39.66,52524.0,38.7366,38.7855,38.7268,38.7757,52524.0
2023-03-29 12:00:00,39.67,39.68,39.63,39.63,39100.0,38.7855,38.7953,38.7464,38.7464,39100.0
2023-03-29 12:10:00,39.64,39.69,39.64,39.69,34338.0,38.7562,38.805,38.7562,38.805,34338.0
2023-03-29 12:20:00,39.69,39.71,39.68,39.68,22738.0,38.805,38.8246,38.7953,38.7953,22738.0
2023-03-29 12:30:00,39.68,39.71,39.67,39.69,43852.0,38.7953,38.8246,38.7855,38.805,43852.0
2023-03-29 12:40:00,39.69,39.7,39.63,39.66,23906.0,38.805,38.8148,38.7464,38.7757,23906.0
2023-03-29 12:50:00,39.67,39.7,39.67,39.68,16340.0,38.7855,38.8148,38.7855,38.7953,16340.0
2023-03-29 13:00:00,39.68,39.73,39.68,39.73,27242.0,38.7953,38.8442,38.7953,38.8442,27242.0
2023-03-29 13:10:00,39.73,39.76,39.72,39.73,55446.0,38.8442,38.8735,38.8344,38.8442,55446.0
2023-03-29 13:20:00,39.74,39.74,39.72,39.73,42230.0,38.8539,38.8539,38.8344,38.8442,42230.0
2023-03-29 13:30:00,39.73,39.73,39.66,39.67,40952.0,38.8442,38.8442,38.7757,38.7855,40952.0
2023-03-29 13:40:00,39.67,39.72,39.67,39.71,25206.0,38.7855,38.8344,38.7855,38.8246,25206.0
2023-03-29 13:50:00,39.71,39.72,39.68,39.7,25278.0,38.8246,38.8344,38.7953,38.8148,25278.0
2023-03-29 14:00:00,39.7,39.72,39.67,39.71,29686.0,38.8148,38.8344,38.7855,38.8246,29686.0
2023-03-29 14:10:00,39.71,39.72,39.66,39.66,482190.0,38.8246,38.8344,38.7757,38.7757,482190.0
2023-03-29 14:20:00,39.66,39.81,39.66,39.8,72876.0,38.7757,38.9224,38.7757,38.9126,72876.0
2023-03-29 14:30:00,39.8,39.8,39.76,39.78,42714.0,38.9126,38.9126,38.8735,38.893,42714.0
2023-03-29 14:40:00,39.78,39.84,39.77,39.83,49424.0,38.893,38.9517,38.8833,38.9419,49424.0
2023-03-29 14:50:00,39.83,39.85,39.79,39.85,62562.0,38.9419,38.9615,38.9028,38.9615,62562.0
2023-03-29 15:00:00,39.85,39.89,39.82,39.88,114998.0,38.9615,39.0006,38.9321,38.9908,114998.0
2023-03-29 15:10:00,39.88,39.96,39.87,39.96,53734.0,38.9908,39.069,38.981,39.069,53734.0
2023-03-29 15:20:00,39.96,39.98,39.94,39.97,71992.0,39.069,39.0886,39.0495,39.0788,71992.0
2023-03-29 15:30:00,39.96,39.96,39.89,39.91,100032.0,39.069,39.069,39.0006,39.0201,100032.0
2023-03-29 15:40:00,39.9,40.01,39.9,40.01,148132.0,39.0104,39.1179,39.0104,39.1179,148132.0
2023-03-29 15:50:00,39.99,40.0,39.88,39.9,447214.0,39.0984,39.1081,38.9908,39.0104,447214.0
2023-03-30 09:30:00,40.16,40.19,39.98,40.13,295534.0,39.3668,39.3962,39.1904,39.3374,295534.0
2023-03-30 09:40:00,40.13,40.29,40.12,40.29,133988.0,39.3374,39.4942,39.3276,39.4942,133988.0
2023-03-30 09:50:00,40.29,40.33,40.19,40.31,179974.0,39.4942,39.5334,39.3962,39.5138,179974.0
2023-03-30 10:00:00,40.3,40.31,40.19,40.2,65764.0,39.504,39.5138,39.3962,39.406,65764.0
2023-03-30 10:10:00,40.2,40.2,40.1,40.16,86018.0,39.406,39.406,39.308,39.3668,86018.0
2023-03-30 10:20:00,40.16,40.27,40.16,40.24,59780.0,39.3668,39.4746,39.3668,39.4452,59780.0
2023-03-30 10:30:00,40.24,40.26,40.18,40.23,108918.0,39.4452,39.4648,39.3864,39.4354,108918.0
2023-03-30 10:40:00,40.24,40.35,40.22,40.32,83092.0,39.4452,39.553,39.4256,39.5236,83092.0
2023-03-30 10:50:00,40.32,40.35,40.27,40.29,114032.0,39.5236,39.553,39.4746,39.4942,114032.0
2023-03-30 11:00:00,40.29,40.35,40.27,40.32,75946.0,39.4942,39.553,39.4746,39.5236,75946.0
2023-03-30 11:10:00,40.32,40.35,40.26,40.31,85546.0,39.5236,39.553,39.4648,39.5138,85546.0
2023-03-30 11:20:00,40.32,40.35,40.32,40.34,38312.0,39.5236,39.553,39.5236,39.5432,38312.0
2023-03-30 11:30:00,40.33,40.33,40.24,40.27,376966.0,39.5334,39.5334,39.4452,39.4746,376966.0
2023-03-30 11:40:00,40.27,40.29,40.2,40.2,47086.0,39.4746,39.4942,39.406,39.406,47086.0
2023-03-30 11:50:00,40.21,40.28,40.19,40.24,86836.0,39.4158,39.4844,39.3962,39.4452,86836.0
2023-03-30 12:00:00,40.24,40.24,40.16,40.24,37694.0,39.4452,39.4452,39.3668,39.4452,37694.0
2023-03-30 12:10:00,40.24,40.25,40.14,40.16,42536.0,39.4452,39.455,39.3472,39.3668,42536.0
2023-03-30 12:20:00,40.15,40.22,40.15,40.22,20832.0,39.357,39.4256,39.357,39.4256,20832.0
2023-03-30 12:30:00,40.21,40.21,40.15,40.15,27476.0,39.4158,39.4158,39.357,39.357,27476.0
2023-03-30 12:40:00,40.16,40.18,40.13,40.15,21370.0,39.3668,39.3864,39.3374,39.357,21370.0
2023-03-30 12:50:00,40.15,40.19,40.13,40.15,26978.0,39.357,39.3962,39.3374,39.357,26978.0
2023-03-30 13:00:00,40.15,40.2,40.15,40.18,28986.0,39.357,39.406,39.357,39.3864,28986.0
2023-03-30 13:10:00,40.17,40.19,40.15,40.15,20504.0,39.3766,39.3962,39.357,39.357,20504.0
2023-03-30 13:20:00,40.16,40.19,40.13,40.16,30666.0,39.3668,39.3962,39.3374,39.3668,30666.0
2023-03-30 13:30:00,40.16,40.17,40.12,40.13,44030.0,39.3668,39.3766,39.3276,39.3374,44030.0
2023-03-30 13:40:00,40.13,40.17,40.13,40.17,76458.0,39.3374,39.3766,39.3374,39.3766,76458.0
2023-03-30 13:50:00,40.18,40.23,40.18,40.23,27778.0,39.3864,39.4354,39.3864,39.4354,27778.0
2023-03-30 14:00:00,40.23,40.28,40.23,40.26,42672.0,39.4354,39.4844,39.4354,39.4648,42672.0
2023-03-30 14:10:00,40.26,40.28,40.24,40.26,113166.0,39.4648,39.4844,39.4452,39.4648,113166.0
2023-03-30 14:20:00,40.26,40.32,40.25,40.31,27920.0,39.4648,39.5236,39.455,39.5138,27920.0
2023-03-30 14:30:00,40.31,40.34,40.27,40.27,39182.0,39.5138,39.5432,39.4746,39.4746,39182.0
2023-03-30 14:40:00,40.27,40.29,40.24,40.28,33100.0,39.4746,39.4942,39.4452,39.4844,33100.0
2023-03-30 14:50:00,40.29,40.3,40.26,40.28,88880.0,39.4942,39.504,39.4648,39.4844,88880.0
2023-03-30 15:00:00,40.28,40.3,40.24,40.27,188984.0,39.4844,39.504,39.4452,39.4746,188984.0
2023-03-30 15:10:00,40.27,40.29,40.26,40.28,41844.0,39.4746,39.4942,39.4648,39.4844,41844.0
2023-03-30 15:20:00,40.28,40.31,40.27,40.27,151716.0,39.4844,39.5138,39.4746,39.4746,151716.0
2023-03-30 15:30:00,40.27,40.3,40.27,40.3,93204.0,39.4746,39.504,39.4746,39.504,93204.0
2023-03-30 15:40:00,40.3,40.32,40.27,40.27,164842.0,39.504,39.5236,39.4746,39.4746,164842.0
2023-03-30 15:50:00,40.27,40.35,40.25,40.34,480382.0,39.4746,39.553,39.455,39.5432,480382.0
2023-03-31 09:30:00,40.45,40.57,40.41,40.56,117806.0,39.6511,39.7687,39.6119,39.7589,117806.0
2023-03-31 09:40:00,40.57,40.68,40.55,40.66,43880.0,39.7687,39.8765,39.7491,39.8569,43880.0
2023-03-31 09:50:00,40.65,40.73,40.64,40.67,73740.0,39.8471,39.9255,39.8373,39.8667,73740.0
2023-03-31 10:00:00,40.68,40.74,40.65,40.66,96582.0,39.8765,39.9353,39.8471,39.8569,96582.0
2023-03-31 10:10:00,40.65,40.67,40.62,40.62,58694.0,39.8471,39.8667,39.8177,39.8177,58694.0
2023-03-31 10:20:00,40.62,40.67,40.59,40.63,59402.0,39.8177,39.8667,39.7883,39.8275,59402.0
2023-03-31 10:30:00,40.63,40.69,40.6,40.61,59428.0,39.8275,39.8863,39.7981,39.8079,59428.0
2023-03-31 10:40:00,40.62,40.68,40.61,40.66,290630.0,39.8177,39.8765,39.8079,39.8569,290630.0
2023-03-31 10:50:00,40.67,40.68,40.59,40.63,84656.0,39.8667,39.8765,39.7883,39.8275,84656.0
2023-03-31 11:00:00,40.63,40.69,40.62,40.63,38282.0,39.8275,39.8863,39.8177,39.8275,38282.0
2023-03-31 11:10:00,40.63,40.74,40.63,40.72,33698.0,39.8275,39.9353,39.8275,39.9157,33698.0
2023-03-31 11:20:00,40.71,40.77,40.7,40.71,79386.0,39.9059,39.9647,39.8961,39.9059,79386.0
2023-03-31 11:30:00,40.71,40.71,40.65,40.66,60776.0,39.9059,39.9059,39.8471,39.8569,60776.0
2023-03-31 11:40:00,40.66,40.72,40.65,40.71,99364.0,39.8569,39.9157,39.8471,39.9059,99364.0
2023-03-31 11:50:00,40.7,40.75,40.7,40.75,39014.0,39.8961,39.9451,39.8961,39.9451,39014.0
2023-03-31 12:00:00,40.74,40.79,40.74,40.79,38402.0,39.9353,39.9844,39.9353,39.9844,38402.0
2023-03-31 12:10:00,40.79,40.82,40.78,40.8,33444.0,39.9844,40.0138,39.9745,39.9942,33444.0
2023-03-31 12:20:00,40.8,40.81,40.77,40.78,41694.0,39.9942,40.004,39.9647,39.9745,41694.0
2023-03-31 12:30:00,40.77,40.79,40.71,40.71,30626.0,39.9647,39.9844,39.9059,39.9059,30626.0
2023-03-31 12:40:00,40.72,40.74,40.69,40.72,27680.0,39.9157,39.9353,39.8863,39.9157,27680.0
2023-03-31 12:50:00,40.73,40.74,40.7,40.71,48298.0,39.9255,39.9353,39.8961,39.9059,48298.0
2023-03-31 13:00:00,40.71,40.72,40.67,40.71,37506.0,39.9059,39.9157,39.8667,39.9059,37506.0
2023-03-31 13:10:00,40.71,40.74,40.67,40.68,84204.0,39.9059,39.9353,39.8667,39.8765,84204.0
2023-03-31 13:20:00,40.67,40.69,40.65,40.65,24728.0,39.8667,39.8863,39.8471,39.8471,24728.0
2023-03-31 13:30:00,40.65,40.65,40.62,40.63,51892.0,39.8471,39.8471,39.8177,39.8275,51892.0
2023-03-31 13:40:00,40.63,40.66,40.63,40.63,40786.0,39.8275,39.8569,39.8275,39.8275,40786.0
2023-03-31 13:50:00,40.63,40.67,40.6,40.65,42068.0,39.8275,39.8667,39.7981,39.8471,42068.0
2023-03-31 14:00:00,40.64,40.7,40.62,40.7,80158.0,39.8373,39.8961,39.8177,39.8961,80158.0
2023-03-31 14:10:00,40.7,40.73,40.67,40.68,158850.0,39.8961,39.9255,39.8667,39.8765,158850.0
2023-03-31 14:20:00,40.68,40.69,40.62,40.64,45672.0,39.8765,39.8863,39.8177,39.8373,45672.0
2023-03-31 14:30:00,40.65,40.66,40.63,40.64,28366.0,39.8471,39.8569,39.8275,39.8373,28366.0
2023-03-31 14:40:00,40.64,40.65,40.62,40.63,28392.0,39.8373,39.8471,39.8177,39.8275,28392.0
2023-03-31 14:50:00,40.63,40.67,40.63,40.66,41848.0,39.8275,39.8667,39.8275,39.8569,41848.0
2023-03-31 15:00:00,40.66,40.73,40.66,40.7,86302.0,39.8569,39.9255,39.8569,39.8961,86302.0
2023-03-31 15:10:00,40.71,40.73,40.69,40.71,50280.0,39.9059,39.9255,39.8863,39.9059,50280.0
2023-03-31 15:20:00,40.72,40.8,40.71,40.77,56262.0,39.9157,39.9942,39.9059,39.9647,56262.0
2023-03-31 15:30:00,40.77,40.79,40.69,40.69,99054.0,39.9647,39.9844,39.8863,39.8863,99054.0
2023-03-31 15:40:00,40.7,40.72,40.68,40.71,95832.0,39.8961,39.9157,39.8765,39.9059,95832.0
2023-03-31 15:50:00,40.72,40.9,40.67,40.84,462226.0,39.9157,40.0922,39.8667,40.0334,462226.0
2023-04-03 09:30:00,40.59,40.74,40.51,40.66,145872.0,39.7883,39.9353,39.7099,39.8569,145872.0
2023-04-03 09:40:00,40.66,40.71,40.59,40.67,90204.0,39.8569,39.9059,39.7883,39.8667,90204.0
2023-04-03 09:50:00,40.67,40.69,40.59,40.62,94976.0,39.8667,39.8863,39.7883,39.8177,94976.0
2023-04-03 10:00:00,40.63,40.69,40.57,40.6,115508.0,39.8275,39.8863,39.7687,39.7981,115508.0
2023-04-03 10:10:00,40.61,40.7,40.6,40.64,55282.0,39.8079,39.8961,39.7981,39.8373,55282.0
2023-04-03 10:20:00,40.65,40.74,40.65,40.74,76148.0,39.8471,39.9353,39.8471,39.9353,76148.0
2023-04-03 10:30:00,40.74,40.77,40.62,40.63,81410.0,39.9353,39.9647,39.8177,39.8275,81410.0
2023-04-03 10:40:00,40.63,40.66,40.54,40.55,121032.0,39.8275,39.8569,39.7393,39.7491,121032.0
2023-04-03 10:50:00,40.55,40.57,40.49,40.53,251776.0,39.7491,39.7687,39.6903,39.7295,251776.0
2023-04-03 11:00:00,40.54,40.55,40.48,40.48,37620.0,39.7393,39.7491,39.6805,39.6805,37620.0
2023-04-03 11:10:00,40.48,40.51,40.43,40.5,110560.0,39.6805,39.7099,39.6315,39.7001,110560.0
2023-04-03 11:20:00,40.5,40.51,40.42,40.42,89994.0,39.7001,39.7099,39.6217,39.6217,89994.0
2023-04-03 11:30:00,40.42,40.45,40.38,40.38,73568.0,39.6217,39.6511,39.5825,39.5825,73568.0
2023-04-03 11:40:00,40.38,40.49,40.38,40.49,61998.0,39.5825,39.6903,39.5825,39.6903,61998.0
2023-04-03 11:50:00,40.48,40.52,40.47,40.5,21230.0,39.6805,39.7197,39.6707,39.7001,21230.0
2023-04-03 12:00:00,40.5,40.54,40.49,40.54,20734.0,39.7001,39.7393,39.6903,39.7393,20734.0
2023-04-03 12:10:00,40.54,40.54,40.52,40.53,43996.0,39.7393,39.7393,39.7197,39.7295,43996.0
2023-04-03 12:20:00,40.53,40.53,40.48,40.48,32824.0,39.7295,39.7295,39.6805,39.6805,32824.0
2023-04-03 12:30:00,40.48,40.48,40.45,40.46,31370.0,39.6805,39.6805,39.6511,39.6609,31370.0
2023-04-03 12:40:00,40.46,40.49,40.45,40.49,23570.0,39.6609,39.6903,39.6511,39.6903,23570.0
2023-04-03 12:50:00,40.49,40.51,40.4,40.41,70786.0,39.6903,39.7099,39.6021,39.6119,70786.0
2023-04-03 13:00:00,40.41,40.49,40.38,40.49,98012.0,39.6119,39.6903,39.5825,39.6903,98012.0
2023-04-03 13:10:00,40.49,40.55,40.49,40.55,48838.0,39.6903,39.7491,39.6903,39.7491,48838.0
2023-04-03 13:20:00,40.55,40.55,40.47,40.47,103870.0,39.7491,39.7491,39.6707,39.6707,103870.0
2023-04-03 13:30:00,40.47,40.49,40.44,40.49,51988.0,39.6707,39.6903,39.6413,39.6903,51988.0
2023-04-03 13:40:00,40.49,40.49,40.44,40.46,36798.0,39.6903,39.6903,39.6413,39.6609,36798.0
2023-04-03 13:50:00,40.46,40.47,40.44,40.46,46584.0,39.6609,39.6707,39.6413,39.6609,46584.0
2023-04-03 14:00:00,40.46,40.48,40.44,40.46,53090.0,39.6609,39.6805,39.6413,39.6609,53090.0
2023-04-03 14:10:00,40.46,40.52,40.45,40.51,58854.0,39.6609,39.7197,39.6511,39.7099,58854.0
2023-04-03 14:20:00,40.5,40.52,40.49,40.51,37894.0,39.7001,39.7197,39.6903,39.7099,37894.0
2023-04-03 14:30:00,40.51,40.57,40.5,40.55,44160.0,39.7099,39.7687,39.7001,39.7491,44160.0
2023-04-03 14:40:00,40.55,40.56,40.53,40.56,250728.0,39.7491,39.7589,39.7295,39.7589,250728.0
2023-04-03 14:50:00,40.56,40.57,40.53,40.55,49838.0,39.7589,39.7687,39.7295,39.7491,49838.0
2023-04-03 15:00:00,40.55,40.61,40.55,40.6,50912.0,39.7491,39.8079,39.7491,39.7981,50912.0
2023-04-03 15:10:00,40.6,40.6,40.58,40.6,54122.0,39.7981,39.7981,39.7785,39.7981,54122.0
2023-04-03 15:20:00,40.6,40.63,40.57,40.61,72942.0,39.7981,39.8275,39.7687,39.8079,72942.0
2023-04-03 15:30:00,40.61,40.66,40.58,40.64,174836.0,39.8079,39.8569,39.7785,39.8373,174836.0
2023-04-03 15:40:00,40.64,40.65,40.58,40.6,142214.0,39.8373,39.8471,39.7785,39.7981,142214.0
2023-04-03 15:50:00,40.6,40.67,40.58,40.6,471216.0,39.7981,39.8667,39.7785,39.7981,471216.0
2023-04-04 09:30:00,40.51,40.69,40.43,40.64,173862.0,39.7099,39.8863,39.6315,39.8373,173862.0
2023-04-04 09:40:00,40.63,40.68,40.55,40.6,119354.0,39.8275,39.8765,39.7491,39.7981,119354.0
2023-04-04 09:50:00,40.6,40.63,40.56,40.57,75642.0,39.7981,39.8275,39.7589,39.7687,75642.0
2023-04-04 10:00:00,40.57,40.68,40.56,40.57,119368.0,39.7687,39.8765,39.7589,39.7687,119368.0
2023-04-04 10:10:00,40.57,40.65,40.53,40.54,173884.0,39.7687,39.8471,39.7295,39.7393,173884.0
2023-04-04 10:20:00,40.53,40.53,40.44,40.45,144144.0,39.7295,39.7295,39.6413,39.6511,144144.0
2023-04-04 10:30:00,40.46,40.55,40.45,40.48,87790.0,39.6609,39.7491,39.6511,39.6805,87790.0
2023-04-04 10:40:00,40.47,40.47,40.4,40.41,81410.0,39.6707,39.6707,39.6021,39.6119,81410.0
2023-04-04 10:50:00,40.41,40.49,40.41,40.44,82926.0,39.6119,39.6903,39.6119,39.6413,82926.0
2023-04-04 11:00:00,40.43,40.43,40.26,40.27,66880.0,39.6315,39.6315,39.4648,39.4746,66880.0
2023-04-04 11:10:00,40.27,40.29,40.16,40.19,98704.0,39.4746,39.4942,39.3668,39.3962,98704.0
2023-04-04 11:20:00,40.2,40.22,40.15,40.19,70154.0,39.406,39.4256,39.357,39.3962,70154.0
2023-04-04 11:30:00,40.19,40.22,40.13,40.13,52426.0,39.3962,39.4256,39.3374,39.3374,52426.0
2023-04-04 11:40:00,40.13,40.13,40.03,40.04,33616.0,39.3374,39.3374,39.2394,39.2492,33616.0
2023-04-04 11:50:00,40.03,40.03,39.92,39.94,56920.0,39.2394,39.2394,39.1315,39.1511,56920.0
2023-04-04 12:00:00,39.93,39.97,39.85,39.88,33470.0,39.1413,39.1805,39.0629,39.0923,33470.0
2023-04-04 12:10:00,39.89,39.93,39.87,39.91,32422.0,39.1021,39.1413,39.0825,39.1217,32422.0
2023-04-04 12:20:00,39.91,39.99,39.9,39.99,44544.0,39.1217,39.2002,39.1119,39.2002,44544.0
2023-04-04 12:30:00,39.99,40.01,39.95,39.96,65290.0,39.2002,39.2198,39.1609,39.1707,65290.0
2023-04-04 12:40:00,39.97,40.05,39.97,40.02,36696.0,39.1805,39.259,39.1805,39.2296,36696.0
2023-04-04 12:50:00,40.04,40.05,39.99,40.02,31764.0,39.2492,39.259,39.2002,39.2296,31764.0
2023-04-04 13:00:00,40.02,40.09,40.01,40.07,35420.0,39.2296,39.2982,39.2198,39.2786,35420.0
2023-04-04 13:10:00,40.07,40.13,40.05,40.12,37450.0,39.2786,39.3374,39.259,39.3276,37450.0
2023-04-04 13:20:00,40.12,40.13,40.1,40.1,21490.0,39.3276,39.3374,39.308,39.308,21490.0
2023-04-04 13:30:00,40.1,40.13,40.09,40.11,37058.0,39.308,39.3374,39.2982,39.3178,37058.0
2023-04-04 13:40:00,40.11,40.13,40.04,40.06,69414.0,39.3178,39.3374,39.2492,39.2688,69414.0
2023-04-04 13:50:00,40.07,40.07,40.02,40.03,73070.0,39.2786,39.2786,39.2296,39.2394,73070.0
2023-04-04 14:00:00,40.02,40.04,40.01,40.02,52368.0,39.2296,39.2492,39.2198,39.2296,52368.0
2023-04-04 14:10:00,40.02,40.02,39.97,39.99,69102.0,39.2296,39.2296,39.1805,39.2002,69102.0
2023-04-04 14:20:00,39.99,39.99,39.91,39.92,49150.0,39.2002,39.2002,39.1217,39.1315,49150.0
2023-04-04 14:30:00,39.92,39.95,39.88,39.94,130042.0,39.1315,39.1609,39.0923,39.1511,130042.0
2023-04-04 14:40:00,39.95,39.99,39.94,39.97,41162.0,39.1609,39.2002,39.1511,39.1805,41162.0
2023-04-04 14:50:00,39.98,39.99,39.91,39.92,56350.0,39.1904,39.2002,39.1217,39.1315,56350.0
2023-04-04 15:00:00,39.91,39.94,39.88,39.91,41670.0,39.1217,39.1511,39.0923,39.1217,41670.0
2023-04-04 15:10:00,39.91,39.92,39.86,39.9,42014.0,39.1217,39.1315,39.0727,39.1119,42014.0
2023-04-04 15:20:00,39.9,39.91,39.8,39.8,84424.0,39.1119,39.1217,39.0139,39.0139,84424.0
2023-04-04 15:30:00,39.8,39.83,39.76,39.81,94584.0,39.0139,39.0433,38.9747,39.0237,94584.0
2023-04-04 15:40:00,39.82,39.82,39.71,39.76,176798.0,39.0335,39.0335,38.9257,38.9747,176798.0
2023-04-04 15:50:00,39.75,39.85,39.73,39.81,684004.0,38.9649,39.0629,38.9453,39.0237,684004.0
2023-04-05 09:30:00,39.58,39.66,39.38,39.44,79968.0,38.7983,38.8767,38.6022,38.661,79968.0
2023-04-05 09:40:00,39.44,39.45,39.37,39.41,36254.0,38.661,38.6708,38.5924,38.6316,36254.0
2023-04-05 09:50:00,39.41,39.49,39.35,39.49,56276.0,38.6316,38.71,38.5728,38.71,56276.0
2023-04-05 10:00:00,39.5,39.54,39.36,39.42,67948.0,38.7198,38.759,38.5826,38.6414,67948.0
2023-04-05 10:10:00,39.43,39.46,39.38,39.43,64204.0,38.6512,38.6806,38.6022,38.6512,64204.0
2023-04-05 10:20:00,39.44,39.54,39.43,39.46,44116.0,38.661,38.759,38.6512,38.6806,44116.0
2023-04-05 10:30:00,39.46,39.54,39.43,39.44,51456.0,38.6806,38.759,38.6512,38.661,51456.0
2023-04-05 10:40:00,39.45,39.46,39.35,39.37,50154.0,38.6708,38.6806,38.5728,38.5924,50154.0
2023-04-05 10:50:00,39.37,39.41,39.34,39.37,44554.0,38.5924,38.6316,38.563,38.5924,44554.0
2023-04-05 11:00:00,39.36,39.37,39.27,39.27,45438.0,38.5826,38.5924,38.4944,38.4944,45438.0
2023-04-05 11:10:00,39.27,39.33,39.22,39.22,65364.0,38.4944,38.5532,38.4454,38.4454,65364.0
2023-04-05 11:20:00,39.22,39.23,39.09,39.1,70190.0,38.4454,38.4552,38.3179,38.3277,70190.0
2023-04-05 11:30:00,39.1,39.23,39.09,39.19,56422.0,38.3277,38.4552,38.3179,38.416,56422.0
2023-04-05 11:40:00,39.19,39.23,39.13,39.14,49448.0,38.416,38.4552,38.3571,38.3669,49448.0
2023-04-05 11:50:00,39.14,39.16,39.1,39.15,48200.0,38.3669,38.3865,38.3277,38.3767,48200.0
2023-04-05 12:00:00,39.15,39.15,39.09,39.09,32518.0,38.3767,38.3767,38.3179,38.3179,32518.0
2023-04-05 12:10:00,39.09,39.12,39.02,39.07,22974.0,38.3179,38.3473,38.2493,38.2983,22974.0
2023-04-05 12:20:00,39.08,39.08,38.96,38.98,37580.0,38.3081,38.3081,38.1905,38.2101,37580.0
2023-04-05 12:30:00,38.98,38.99,38.93,38.94,25168.0,38.2101,38.2199,38.1611,38.1709,25168.0
2023-04-05 12:40:00,38.94,38.97,38.9,38.92,30516.0,38.1709,38.2003,38.1317,38.1513,30516.0
2023-04-05 12:50:00,38.92,38.93,38.88,38.89,30782.0,38.1513,38.1611,38.1121,38.1219,30782.0
2023-04-05 13:00:00,38.9,38.93,38.87,38.88,38152.0,38.1317,38.1611,38.1023,38.1121,38152.0
2023-04-05 13:10:00,38.88,38.91,38.87,38.88,45426.0,38.1121,38.1415,38.1023,38.1121,45426.0
2023-04-05 13:20:00,38.88,38.92,38.87,38.91,39126.0,38.1121,38.1513,38.1023,38.1415,39126.0
2023-04-05 13:30:00,38.91,38.96,38.9,38.95,42288.0,38.1415,38.1905,38.1317,38.1807,42288.0
2023-04-05 13:40:00,38.95,38.97,38.93,38.95,32822.0,38.1807,38.2003,38.1611,38.1807,32822.0
2023-04-05 13:50:00,38.96,39.04,38.96,39.04,39094.0,38.1905,38.2689,38.1905,38.2689,39094.0
2023-04-05 14:00:00,39.04,39.07,39.01,39.01,35984.0,38.2689,38.2983,38.2395,38.2395,35984.0
2023-04-05 14:10:00,39.01,39.02,38.95,39.02,46000.0,38.2395,38.2493,38.1807,38.2493,46000.0
2023-04-05 14:20:00,39.01,39.01,38.95,38.98,55020.0,38.2395,38.2395,38.1807,38.2101,55020.0
2023-04-05 14:30:00,38.98,39.09,38.98,39.07,62092.0,38.2101,38.3179,38.2101,38.2983,62092.0
2023-04-05 14:40:00,39.08,39.1,39.04,39.07,40468.0,38.3081,38.3277,38.2689,38.2983,40468.0
2023-04-05 14:50:00,39.07,39.08,39.01,39.05,32222.0,38.2983,38.3081,38.2395,38.2787,32222.0
2023-04-05 15:00:00,39.04,39.04,38.92,38.95,114476.0,38.2689,38.2689,38.1513,38.1807,114476.0
2023-04-05 15:10:00,38.95,38.95,38.91,38.92,68422.0,38.1807,38.1807,38.1415,38.1513,68422.0
2023-04-05 15:20:00,38.92,38.97,38.9,38.94,79918.0,38.1513,38.2003,38.1317,38.1709,79918.0
2023-04-05 15:30:00,38.95,39.01,38.95,38.97,82908.0,38.1807,38.2395,38.1807,38.2003,82908.0
2023-04-05 15:40:00,38.97,39.01,38.94,38.99,139260.0,38.2003,38.2395,38.1709,38.2199,139260.0
2023-04-05 15:50:00,38.99,39.06,38.99,39.03,423484.0,38.2199,38.2885,38.2199,38.2591,423484.0
2023-04-06 09:30:00,38.77,38.82,38.58,38.63,86022.0,38.0042,38.0533,37.818,37.867,86022.0
2023-04-06 09:40:00,38.62,38.67,38.56,38.63,21300.0,37.8572,37.9062,37.7984,37.867,21300.0
2023-04-06 09:50:00,38.63,38.73,38.62,38.71,16640.0,37.867,37.965,37.8572,37.9454,16640.0
2023-04-06 10:00:00,38.73,38.9,38.73,38.87,24398.0,37.965,38.1317,37.965,38.1023,24398.0
2023-04-06 10:10:00,38.86,38.96,38.86,38.95,80702.0,38.0925,38.1905,38.0925,38.1807,80702.0
2023-04-06 10:20:00,38.94,38.94,38.88,38.92,32580.0,38.1709,38.1709,38.1121,38.1513,32580.0
2023-04-06 10:30:00,38.93,38.95,38.85,38.85,48338.0,38.1611,38.1807,38.0827,38.0827,48338.0
2023-04-06 10:40:00,38.85,38.87,38.79,38.87,39952.0,38.0827,38.1023,38.0239,38.1023,39952.0
2023-04-06 10:50:00,38.84,38.84,38.78,38.82,20730.0,38.0729,38.0729,38.0141,38.0533,20730.0
2023-04-06 11:00:00,38.82,38.87,38.79,38.87,22128.0,38.0533,38.1023,38.0239,38.1023,22128.0
2023-04-06 11:10:00,38.87,38.88,38.84,38.85,27566.0,38.1023,38.1121,38.0729,38.0827,27566.0
2023-04-06 11:20:00,38.85,38.86,38.82,38.85,36024.0,38.0827,38.0925,38.0533,38.0827,36024.0
2023-04-06 11:30:00,38.84,38.84,38.78,38.82,45012.0,38.0729,38.0729,38.0141,38.0533,45012.0
2023-04-06 11:40:00,38.82,38.86,38.82,38.85,58178.0,38.0533,38.0925,38.0533,38.0827,58178.0
2023-04-06 11:50:00,38.84,38.85,38.81,38.82,29080.0,38.0729,38.0827,38.0435,38.0533,29080.0
2023-04-06 12:00:00,38.83,38.88,38.83,38.85,33276.0,38.0631,38.1121,38.0631,38.0827,33276.0
2023-04-06 12:10:00,38.85,38.89,38.84,38.88,24338.0,38.0827,38.1219,38.0729,38.1121,24338.0
2023-04-06 12:20:00,38.88,38.9,38.87,38.88,19102.0,38.1121,38.1317,38.1023,38.1121,19102.0
2023-04-06 12:30:00,38.89,38.94,38.89,38.9,21350.0,38.1219,38.1709,38.1219,38.1317,21350.0
2023-04-06 12:40:00,38.9,38.93,38.88,38.89,21514.0,38.1317,38.1611,38.1121,38.1219,21514.0
2023-04-06 12:50:00,38.89,38.91,38.85,38.85,20276.0,38.1219,38.1415,38.0827,38.0827,20276.0
2023-04-06 13:00:00,38.85,38.91,38.85,38.89,22850.0,38.0827,38.1415,38.0827,38.1219,22850.0
2023-04-06 13:10:00,38.89,38.91,38.88,38.91,13046.0,38.1219,38.1415,38.1121,38.1415,13046.0
2023-04-06 13:20:00,38.92,38.94,38.9,38.91,23140.0,38.1513,38.1709,38.1317,38.1415,23140.0
2023-04-06 13:30:00,38.93,38.94,38.89,38.92,15860.0,38.1611,38.1709,38.1219,38.1513,15860.0
2023-04-06 13:40:00,38.92,38.92,38.87,38.87,19748.0,38.1513,38.1513,38.1023,38.1023,19748.0
2023-04-06 13:50:00,38.88,38.9,38.85,38.88,26058.0,38.1121,38.1317,38.0827,38.1121,26058.0
2023-04-06 14:00:00,38.88,38.88,38.86,38.87,27632.0,38.1121,38.1121,38.0925,38.1023,27632.0
2023-04-06 14:10:00,38.87,38.88,38.85,38.87,23814.0,38.1023,38.1121,38.0827,38.1023,23814.0
2023-04-06 14:20:00,38.87,38.91,38.85,38.91,31300.0,38.1023,38.1415,38.0827,38.1415,31300.0
2023-04-06 14:30:00,38.91,38.96,38.91,38.94,40012.0,38.1415,38.1905,38.1415,38.1709,40012.0
2023-04-06 14:40:00,38.94,38.99,38.94,38.97,60206.0,38.1709,38.2199,38.1709,38.2003,60206.0
2023-04-06 14:50:00,38.97,39.0,38.95,38.96,50402.0,38.2003,38.2297,38.1807,38.1905,50402.0
2023-04-06 15:00:00,38.97,38.97,38.91,38.93,77616.0,38.2003,38.2003,38.1415,38.1611,77616.0
2023-04-06 15:10:00,38.92,38.92,38.85,38.85,50876.0,38.1513,38.1513,38.0827,38.0827,50876.0
2023-04-06 15:20:00,38.85,38.88,38.84,38.87,72840.0,38.0827,38.1121,38.0729,38.1023,72840.0
2023-04-06 15:30:00,38.87,38.91,38.85,38.85,90774.0,38.1023,38.1415,38.0827,38.0827,90774.0
2023-04-06 15:40:00,38.85,38.85,38.8,38.81,138280.0,38.0827,38.0827,38.0337,38.0435,138280.0
2023-04-06 15:50:00,38.82,38.84,38.79,38.82,447136.0,38.0533,38.0729,38.0239,38.0533,447136.0
2023-04-10 09:30:00,38.52,38.6,38.38,38.57,67246.0,37.7592,37.8376,37.622,37.8082,67246.0
2023-04-10 09:40:00,38.58,38.69,38.58,38.6,140148.0,37.818,37.9258,37.818,37.8376,140148.0
2023-04-10 09:50:00,38.6,38.63,38.52,38.59,62140.0,37.8376,37.867,37.7592,37.8278,62140.0
2023-04-10 10:00:00,38.6,38.88,38.59,38.88,116906.0,37.8376,38.1121,37.8278,38.1121,116906.0
2023-04-10 10:10:00,38.88,38.93,38.85,38.87,146144.0,38.1121,38.1611,38.0827,38.1023,146144.0
2023-04-10 10:20:00,38.87,38.88,38.82,38.87,163302.0,38.1023,38.1121,38.0533,38.1023,163302.0
2023-04-10 10:30:00,38.88,39.08,38.88,39.02,109676.0,38.1121,38.3081,38.1121,38.2493,109676.0
2023-04-10 10:40:00,39.02,39.02,38.94,39.0,159110.0,38.2493,38.2493,38.1709,38.2297,159110.0
2023-04-10 10:50:00,38.99,39.02,38.92,38.92,36146.0,38.2199,38.2493,38.1513,38.1513,36146.0
2023-04-10 11:00:00,38.92,38.96,38.92,38.94,21774.0,38.1513,38.1905,38.1513,38.1709,21774.0
2023-04-10 11:10:00,38.95,38.98,38.95,38.95,24674.0,38.1807,38.2101,38.1807,38.1807,24674.0
2023-04-10 11:20:00,38.96,38.97,38.9,38.96,21080.0,38.1905,38.2003,38.1317,38.1905,21080.0
2023-04-10 11:30:00,38.97,38.99,38.94,38.97,17704.0,38.2003,38.2199,38.1709,38.2003,17704.0
2023-04-10 11:40:00,38.96,38.97,38.92,38.94,13848.0,38.1905,38.2003,38.1513,38.1709,13848.0
2023-04-10 11:50:00,38.93,38.93,38.87,38.87,17032.0,38.1611,38.1611,38.1023,38.1023,17032.0
2023-04-10 12:00:00,38.87,38.87,38.79,38.82,19216.0,38.1023,38.1023,38.0239,38.0533,19216.0
2023-04-10 12:10:00,38.82,38.85,38.81,38.84,15632.0,38.0533,38.0827,38.0435,38.0729,15632.0
2023-04-10 12:20:00,38.85,38.92,38.85,38.89,12302.0,38.0827,38.1513,38.0827,38.1219,12302.0
2023-04-10 12:30:00,38.9,39.02,38.9,39.01,19980.0,38.1317,38.2493,38.1317,38.2395,19980.0
2023-04-10 12:40:00,39.01,39.04,38.99,39.02,15614.0,38.2395,38.2689,38.2199,38.2493,15614.0
2023-04-10 12:50:00,39.03,39.06,39.02,39.06,12630.0,38.2591,38.2885,38.2493,38.2885,12630.0
2023-04-10 13:00:00,39.08,39.1,39.07,39.1,14148.0,38.3081,38.3277,38.2983,38.3277,14148.0
2023-04-10 13:10:00,39.1,39.11,39.07,39.07,19192.0,38.3277,38.3375,38.2983,38.2983,19192.0
2023-04-10 13:20:00,39.06,39.07,39.02,39.05,25664.0,38.2885,38.2983,38.2493,38.2787,25664.0
2023-04-10 13:30:00,39.05,39.06,39.04,39.05,13350.0,38.2787,38.2885,38.2689,38.2787,13350.0
2023-04-10 13:40:00,39.04,39.06,39.0,39.04,16868.0,38.2689,38.2885,38.2297,38.2689,16868.0
2023-04-10 13:50:00,39.04,39.04,38.99,39.01,12818.0,38.2689,38.2689,38.2199,38.2395,12818.0
2023-04-10 14:00:00,39.01,39.03,38.98,39.01,25074.0,38.2395,38.2591,38.2101,38.2395,25074.0
2023-04-10 14:10:00,39.0,39.07,38.99,39.05,24474.0,38.2297,38.2983,38.2199,38.2787,24474.0
2023-04-10 14:20:00,39.06,39.07,39.04,39.05,19756.0,38.2885,38.2983,38.2689,38.2787,19756.0
2023-04-10 14:30:00,39.05,39.06,39.02,39.05,17214.0,38.2787,38.2885,38.2493,38.2787,17214.0
2023-04-10 14:40:00,39.05,39.05,39.02,39.03,21064.0,38.2787,38.2787,38.2493,38.2591,21064.0
2023-04-10 14:50:00,39.03,39.1,39.02,39.1,20150.0,38.2591,38.3277,38.2493,38.3277,20150.0
2023-04-10 15:00:00,39.1,39.11,39.07,39.09,20978.0,38.3277,38.3375,38.2983,38.3179,20978.0
2023-04-10 15:10:00,39.09,39.09,39.05,39.09,29818.0,38.3179,38.3179,38.2787,38.3179,29818.0
2023-04-10 15:20:00,39.09,39.11,39.07,39.1,27250.0,38.3179,38.3375,38.2983,38.3277,27250.0
2023-04-10 15:30:00,39.1,39.15,39.1,39.14,60864.0,38.3277,38.3767,38.3277,38.3669,60864.0
2023-04-10 15:40:00,39.14,39.16,39.1,39.16,62526.0,38.3669,38.3865,38.3277,38.3865,62526.0
2023-04-10 15:50:00,39.16,39.23,39.1,39.22,249444.0,38.3865,38.4552,38.3277,38.4454,249444.0
2023-04-11 09:30:00,39.24,39.37,39.18,39.37,72446.0,38.465,38.5924,38.4062,38.5924,72446.0
2023-04-11 09:40:00,39.38,39.45,39.34,39.35,20848.0,38.6022,38.6708,38.563,38.5728,20848.0
2023-04-11 09:50:00,39.35,39.4,39.32,39.32,35842.0,38.5728,38.6218,38.5434,38.5434,35842.0
2023-04-11 10:00:00,39.32,39.35,39.26,39.33,185604.0,38.5434,38.5728,38.4846,38.5532,185604.0
2023-04-11 10:10:00,39.33,39.33,39.25,39.32,37260.0,38.5532,38.5532,38.4748,38.5434,37260.0
2023-04-11 10:20:00,39.32,39.38,39.3,39.31,27986.0,38.5434,38.6022,38.5238,38.5336,27986.0
2023-04-11 10:30:00,39.32,39.32,39.21,39.22,28056.0,38.5434,38.5434,38.4356,38.4454,28056.0
2023-04-11 10:40:00,39.22,39.24,39.18,39.2,43366.0,38.4454,38.465,38.4062,38.4258,43366.0
2023-04-11 10:50:00,39.23,39.24,39.17,39.2,51682.0,38.4552,38.465,38.3963,38.4258,51682.0
2023-04-11 11:00:00,39.21,39.24,39.17,39.18,19996.0,38.4356,38.465,38.3963,38.4062,19996.0
2023-04-11 11:10:00,39.17,39.24,39.17,39.24,16152.0,38.3963,38.465,38.3963,38.465,16152.0
2023-04-11 11:20:00,39.26,39.27,39.22,39.24,38434.0,38.4846,38.4944,38.4454,38.465,38434.0
2023-04-11 11:30:00,39.24,39.25,39.2,39.24,21592.0,38.465,38.4748,38.4258,38.465,21592.0
2023-04-11 11:40:00,39.24,39.29,39.24,39.27,15606.0,38.465,38.514,38.465,38.4944,15606.0
2023-04-11 11:50:00,39.28,39.3,39.26,39.27,18620.0,38.5042,38.5238,38.4846,38.4944,18620.0
2023-04-11 12:00:00,39.28,39.31,39.27,39.31,20276.0,38.5042,38.5336,38.4944,38.5336,20276.0
2023-04-11 12:10:00,39.31,39.33,39.29,39.31,19286.0,38.5336,38.5532,38.514,38.5336,19286.0
2023-04-11 12:20:00,39.33,39.35,39.3,39.33,33836.0,38.5532,38.5728,38.5238,38.5532,33836.0
2023-04-11 12:30:00,39.33,39.34,39.24,39.24,14742.0,38.5532,38.563,38.465,38.465,14742.0
2023-04-11 12:40:00,39.24,39.27,39.24,39.27,22606.0,38.465,38.4944,38.465,38.4944,22606.0
2023-04-11 12:50:00,39.26,39.3,39.26,39.29,14950.0,38.4846,38.5238,38.4846,38.514,14950.0
2023-04-11 13:00:00,39.29,39.31,39.26,39.3,14952.0,38.514,38.5336,38.4846,38.5238,14952.0
2023-04-11 13:10:00,39.29,39.29,39.26,39.27,7664.0,38.514,38.514,38.4846,38.4944,7664.0
2023-04-11 13:20:00,39.28,39.28,39.25,39.26,16148.0,38.5042,38.5042,38.4748,38.4846,16148.0
2023-04-11 13:30:00,39.26,39.27,39.23,39.26,18020.0,38.4846,38.4944,38.4552,38.4846,18020.0
2023-04-11 13:40:00,39.26,39.27,39.24,39.26,20670.0,38.4846,38.4944,38.465,38.4846,20670.0
2023-04-11 13:50:00,39.27,39.27,39.24,39.26,23776.0,38.4944,38.4944,38.465,38.4846,23776.0
2023-04-11 14:00:00,39.27,39.27,39.25,39.26,17208.0,38.4944,38.4944,38.4748,38.4846,17208.0
2023-04-11 14:10:00,39.26,39.28,39.24,39.28,28570.0,38.4846,38.5042,38.465,38.5042,28570.0
2023-04-11 14:20:00,39.29,39.3,39.27,39.29,15646.0,38.514,38.5238,38.4944,38.514,15646.0
2023-04-11 14:30:00,39.29,39.32,39.28,39.31,29208.0,38.514,38.5434,38.5042,38.5336,29208.0
2023-04-11 14:40:00,39.32,39.33,39.29,39.3,26046.0,38.5434,38.5532,38.514,38.5238,26046.0
2023-04-11 14:50:00,39.29,39.31,39.27,39.31,25796.0,38.514,38.5336,38.4944,38.5336,25796.0
2023-04-11 15:00:00,39.31,39.31,39.27,39.28,30248.0,38.5336,38.5336,38.4944,38.5042,30248.0
2023-04-11 15:10:00,39.29,39.34,39.29,39.33,34194.0,38.514,38.563,38.514,38.5532,34194.0
2023-04-11 15:20:00,39.33,39.35,39.31,39.33,35336.0,38.5532,38.5728,38.5336,38.5532,35336.0
2023-04-11 15:30:00,39.33,39.34,39.23,39.24,57980.0,38.5532,38.563,38.4552,38.465,57980.0
2023-04-11 15:40:00,39.24,39.26,39.19,39.19,104988.0,38.465,38.4846,38.416,38.416,104988.0
2023-04-11 15:50:00,39.19,39.19,39.09,39.1,314478.0,38.416,38.416,38.3179,38.3277,314478.0
2023-04-12 09:30:00,39.38,39.6,39.38,39.41,127606.0,38.6022,38.8179,38.6022,38.6316,127606.0
2023-04-12 09:40:00,39.42,39.45,39.24,39.32,52218.0,38.6414,38.6708,38.465,38.5434,52218.0
2023-04-12 09:50:00,39.31,39.35,39.23,39.3,63834.0,38.5336,38.5728,38.4552,38.5238,63834.0
2023-04-12 10:00:00,39.33,39.44,39.27,39.39,176560.0,38.5532,38.661,38.4944,38.612,176560.0
2023-04-12 10:10:00,39.41,39.45,39.35,39.38,45578.0,38.6316,38.6708,38.5728,38.6022,45578.0
2023-04-12 10:20:00,39.38,39.47,39.35,39.43,43528.0,38.6022,38.6904,38.5728,38.6512,43528.0
2023-04-12 10:30:00,39.43,39.44,39.24,39.25,60868.0,38.6512,38.661,38.465,38.4748,60868.0
2023-04-12 10:40:00,39.24,39.38,39.23,39.35,71524.0,38.465,38.6022,38.4552,38.5728,71524.0
2023-04-12 10:50:00,39.35,39.39,39.27,39.27,58244.0,38.5728,38.612,38.4944,38.4944,58244.0
2023-04-12 11:00:00,39.28,39.3,39.16,39.17,37124.0,38.5042,38.5238,38.3865,38.3963,37124.0
2023-04-12 11:10:00,39.17,39.18,39.13,39.13,34380.0,38.3963,38.4062,38.3571,38.3571,34380.0
2023-04-12 11:20:00,39.15,39.22,39.13,39.2,42772.0,38.3767,38.4454,38.3571,38.4258,42772.0
2023-04-12 11:30:00,39.21,39.21,39.18,39.18,47296.0,38.4356,38.4356,38.4062,38.4062,47296.0
2023-04-12 11:40:00,39.18,39.23,39.17,39.23,32894.0,38.4062,38.4552,38.3963,38.4552,32894.0
2023-04-12 11:50:00,39.23,39.25,39.21,39.22,21862.0,38.4552,38.4748,38.4356,38.4454,21862.0
2023-04-12 12:00:00,39.22,39.25,39.22,39.23,22680.0,38.4454,38.4748,38.4454,38.4552,22680.0
2023-04-12 12:10:00,39.23,39.24,39.17,39.18,37144.0,38.4552,38.465,38.3963,38.4062,37144.0
2023-04-12 12:20:00,39.17,39.19,39.15,39.17,63808.0,38.3963,38.416,38.3767,38.3963,63808.0
2023-04-12 12:30:00,39.17,39.2,39.17,39.18,28130.0,38.3963,38.4258,38.3963,38.4062,28130.0
2023-04-12 12:40:00,39.18,39.19,39.11,39.13,44532.0,38.4062,38.416,38.3375,38.3571,44532.0
2023-04-12 12:50:00,39.13,39.19,39.13,39.19,26494.0,38.3571,38.416,38.3571,38.416,26494.0
2023-04-12 13:00:00,39.19,39.19,39.15,39.19,36040.0,38.416,38.416,38.3767,38.416,36040.0
2023-04-12 13:10:00,39.19,39.24,39.19,39.2,35324.0,38.416,38.465,38.416,38.4258,35324.0
2023-04-12 13:20:00,39.2,39.23,39.17,39.22,28860.0,38.4258,38.4552,38.3963,38.4454,28860.0
2023-04-12 13:30:00,39.23,39.27,39.22,39.25,51060.0,38.4552,38.4944,38.4454,38.4748,51060.0
2023-04-12 13:40:00,39.26,39.27,39.21,39.22,54418.0,38.4846,38.4944,38.4356,38.4454,54418.0
2023-04-12 13:50:00,39.22,39.24,39.2,39.23,41758.0,38.4454,38.465,38.4258,38.4552,41758.0
2023-04-12 14:00:00,39.23,39.32,39.2,39.27,61144.0,38.4552,38.5434,38.4258,38.4944,61144.0
2023-04-12 14:10:00,39.26,39.36,39.26,39.35,53804.0,38.4846,38.5826,38.4846,38.5728,53804.0
2023-04-12 14:20:00,39.35,39.37,39.16,39.19,44608.0,38.5728,38.5924,38.3865,38.416,44608.0
2023-04-12 14:30:00,39.18,39.18,39.11,39.12,31036.0,38.4062,38.4062,38.3375,38.3473,31036.0
2023-04-12 14:40:00,39.11,39.16,39.07,39.07,39540.0,38.3375,38.3865,38.2983,38.2983,39540.0
2023-04-12 14:50:00,39.08,39.13,39.06,39.1,37248.0,38.3081,38.3571,38.2885,38.3277,37248.0
2023-04-12 15:00:00,39.1,39.13,39.01,39.02,75952.0,38.3277,38.3571,38.2395,38.2493,75952.0
2023-04-12 15:10:00,39.02,39.02,38.97,38.99,129132.0,38.2493,38.2493,38.2003,38.2199,129132.0
2023-04-12 15:20:00,38.99,39.01,38.94,38.95,73718.0,38.2199,38.2395,38.1709,38.1807,73718.0
2023-04-12 15:30:00,38.94,39.02,38.94,39.01,169178.0,38.1709,38.2493,38.1709,38.2395,169178.0
2023-04-12 15:40:00,39.01,39.05,38.97,38.97,131060.0,38.2395,38.2787,38.2003,38.2003,131060.0
2023-04-12 15:50:00,38.97,39.08,38.96,39.07,428180.0,38.2003,38.3081,38.1905,38.2983,428180.0
2023-04-13 09:30:00,39.23,39.31,39.08,39.08,113536.0,38.4552,38.5336,38.3081,38.3081,113536.0
2023-04-13 09:40:00,39.09,39.13,39.02,39.05,31480.0,38.3179,38.3571,38.2493,38.2787,31480.0
2023-04-13 09:50:00,39.06,39.07,38.9,38.9,45392.0,38.2885,38.2983,38.1317,38.1317,45392.0
2023-04-13 10:00:00,38.9,39.02,38.9,39.0,49890.0,38.1317,38.2493,38.1317,38.2297,49890.0
2023-04-13 10:10:00,38.99,39.09,38.99,39.07,48534.0,38.2199,38.3179,38.2199,38.2983,48534.0
2023-04-13 10:20:00,39.07,39.1,39.05,39.08,27710.0,38.2983,38.3277,38.2787,38.3081,27710.0
2023-04-13 10:30:00,39.07,39.09,39.02,39.03,45936.0,38.2983,38.3179,38.2493,38.2591,45936.0
2023-04-13 10:40:00,39.03,39.05,38.98,39.04,32576.0,38.2591,38.2787,38.2101,38.2689,32576.0
2023-04-13 10:50:00,39.05,39.07,39.02,39.03,46300.0,38.2787,38.2983,38.2493,38.2591,46300.0
2023-04-13 11:00:00,39.03,39.08,39.03,39.05,42008.0,38.2591,38.3081,38.2591,38.2787,42008.0
2023-04-13 11:10:00,39.05,39.07,39.02,39.03,40274.0,38.2787,38.2983,38.2493,38.2591,40274.0
2023-04-13 11:20:00,39.03,39.06,39.01,39.05,46324.0,38.2591,38.2885,38.2395,38.2787,46324.0
2023-04-13 11:30:00,39.05,39.13,39.05,39.13,119814.0,38.2787,38.3571,38.2787,38.3571,119814.0
2023-04-13 11:40:00,39.13,39.16,39.1,39.12,53390.0,38.3571,38.3865,38.3277,38.3473,53390.0
2023-04-13 11:50:00,39.11,39.19,39.08,39.19,13812.0,38.3375,38.416,38.3081,38.416,13812.0
2023-04-13 12:00:00,39.19,39.25,39.19,39.2,25528.0,38.416,38.4748,38.416,38.4258,25528.0
2023-04-13 12:10:00,39.2,39.22,39.18,39.2,18006.0,38.4258,38.4454,38.4062,38.4258,18006.0
2023-04-13 12:20:00,39.2,39.23,39.2,39.22,18266.0,38.4258,38.4552,38.4258,38.4454,18266.0
2023-04-13 12:30:00,39.22,39.23,39.19,39.2,28674.0,38.4454,38.4552,38.416,38.4258,28674.0
2023-04-13 12:40:00,39.21,39.22,39.19,39.22,19998.0,38.4356,38.4454,38.416,38.4454,19998.0
2023-04-13 12:50:00,39.21,39.24,39.2,39.24,19206.0,38.4356,38.465,38.4258,38.465,19206.0
2023-04-13 13:00:00,39.24,39.25,39.2,39.24,19306.0,38.465,38.4748,38.4258,38.465,19306.0
2023-04-13 13:10:00,39.24,39.28,39.24,39.27,25550.0,38.465,38.5042,38.465,38.4944,25550.0
2023-04-13 13:20:00,39.27,39.27,39.23,39.23,27986.0,38.4944,38.4944,38.4552,38.4552,27986.0
2023-04-13 13:30:00,39.23,39.25,39.21,39.24,22570.0,38.4552,38.4748,38.4356,38.465,22570.0
2023-04-13 13:40:00,39.26,39.31,39.26,39.29,27882.0,38.4846,38.5336,38.4846,38.514,27882.0
2023-04-13 13:50:00,39.29,39.33,39.29,39.32,30504.0,38.514,38.5532,38.514,38.5434,30504.0
2023-04-13 14:00:00,39.32,39.35,39.3,39.35,21724.0,38.5434,38.5728,38.5238,38.5728,21724.0
2023-04-13 14:10:00,39.35,39.42,39.34,39.42,66246.0,38.5728,38.6414,38.563,38.6414,66246.0
2023-04-13 14:20:00,39.42,39.44,39.38,39.39,36980.0,38.6414,38.661,38.6022,38.612,36980.0
2023-04-13 14:30:00,39.4,39.42,39.31,39.36,173872.0,38.6218,38.6414,38.5336,38.5826,173872.0
2023-04-13 14:40:00,39.35,39.41,39.35,39.38,35880.0,38.5728,38.6316,38.5728,38.6022,35880.0
2023-04-13 14:50:00,39.39,39.41,39.37,39.4,41516.0,38.612,38.6316,38.5924,38.6218,41516.0
2023-04-13 15:00:00,39.4,39.44,39.38,39.39,83452.0,38.6218,38.661,38.6022,38.612,83452.0
2023-04-13 15:10:00,39.39,39.4,39.35,39.37,77328.0,38.612,38.6218,38.5728,38.5924,77328.0
2023-04-13 15:20:00,39.38,39.4,39.34,39.37,89692.0,38.6022,38.6218,38.563,38.5924,89692.0
2023-04-13 15:30:00,39.37,39.38,39.31,39.33,90824.0,38.5924,38.6022,38.5336,38.5532,90824.0
2023-04-13 15:40:00,39.33,39.4,39.32,39.35,139402.0,38.5532,38.6218,38.5434,38.5728,139402.0
2023-04-13 15:50:00,39.34,39.35,39.28,39.34,453718.0,38.563,38.5728,38.5042,38.563,453718.0
2023-04-14 09:30:00,39.33,39.43,39.32,39.38,93496.0,38.5532,38.6512,38.5434,38.6022,93496.0
2023-04-14 09:40:00,39.38,39.5,39.32,39.49,38630.0,38.6022,38.7198,38.5434,38.71,38630.0
2023-04-14 09:50:00,39.49,39.59,39.49,39.54,45362.0,38.71,38.8081,38.71,38.759,45362.0
2023-04-14 10:00:00,39.5,39.59,39.41,39.44,48772.0,38.7198,38.8081,38.6316,38.661,48772.0
2023-04-14 10:10:00,39.45,39.52,39.4,39.43,121146.0,38.6708,38.7394,38.6218,38.6512,121146.0
2023-04-14 10:20:00,39.42,39.45,39.32,39.36,53892.0,38.6414,38.6708,38.5434,38.5826,53892.0
2023-04-14 10:30:00,39.37,39.4,39.3,39.35,69776.0,38.5924,38.6218,38.5238,38.5728,69776.0
2023-04-14 10:40:00,39.35,39.35,39.24,39.32,52778.0,38.5728,38.5728,38.465,38.5434,52778.0
2023-04-14 10:50:00,39.31,39.34,39.25,39.3,59614.0,38.5336,38.563,38.4748,38.5238,59614.0
2023-04-14 11:00:00,39.3,39.3,39.18,39.18,47466.0,38.5238,38.5238,38.4062,38.4062,47466.0
2023-04-14 11:10:00,39.19,39.22,39.13,39.15,38920.0,38.416,38.4454,38.3571,38.3767,38920.0
2023-04-14 11:20:00,39.16,39.21,39.13,39.17,59370.0,38.3865,38.4356,38.3571,38.3963,59370.0
2023-04-14 11:30:00,39.17,39.18,39.13,39.13,66974.0,38.3963,38.4062,38.3571,38.3571,66974.0
2023-04-14 11:40:00,39.14,39.15,39.08,39.08,19434.0,38.3669,38.3767,38.3081,38.3081,19434.0
2023-04-14 11:50:00,39.08,39.12,39.06,39.12,23386.0,38.3081,38.3473,38.2885,38.3473,23386.0
2023-04-14 12:00:00,39.12,39.13,39.05,39.07,29130.0,38.3473,38.3571,38.2787,38.2983,29130.0
2023-04-14 12:10:00,39.06,39.07,39.01,39.02,25676.0,38.2885,38.2983,38.2395,38.2493,25676.0
2023-04-14 12:20:00,39.01,39.05,38.98,38.98,127022.0,38.2395,38.2787,38.2101,38.2101,127022.0
2023-04-14 12:30:00,38.97,38.99,38.94,38.94,75348.0,38.2003,38.2199,38.1709,38.1709,75348.0
2023-04-14 12:40:00,38.93,38.94,38.88,38.91,21284.0,38.1611,38.1709,38.1121,38.1415,21284.0
2023-04-14 12:50:00,38.91,38.92,38.88,38.88,19974.0,38.1415,38.1513,38.1121,38.1121,19974.0
2023-04-14 13:00:00,38.88,38.92,38.87,38.88,32462.0,38.1121,38.1513,38.1023,38.1121,32462.0
2023-04-14 13:10:00,38.88,39.01,38.88,38.99,57200.0,38.1121,38.2395,38.1121,38.2199,57200.0
2023-04-14 13:20:00,38.99,38.99,38.88,38.88,34830.0,38.2199,38.2199,38.1121,38.1121,34830.0
2023-04-14 13:30:00,38.87,38.87,38.83,38.86,27698.0,38.1023,38.1023,38.0631,38.0925,27698.0
2023-04-14 13:40:00,38.86,38.91,38.85,38.88,27304.0,38.0925,38.1415,38.0827,38.1121,27304.0
2023-04-14 13:50:00,38.88,38.95,38.88,38.94,32538.0,38.1121,38.1807,38.1121,38.1709,32538.0
2023-04-14 14:00:00,38.94,38.96,38.91,38.96,27454.0,38.1709,38.1905,38.1415,38.1905,27454.0
2023-04-14 14:10:00,38.96,39.02,38.95,38.99,33570.0,38.1905,38.2493,38.1807,38.2199,33570.0
2023-04-14 14:20:00,38.99,39.08,38.99,39.07,34746.0,38.2199,38.3081,38.2199,38.2983,34746.0
2023-04-14 14:30:00,39.08,39.11,39.08,39.09,27914.0,38.3081,38.3375,38.3081,38.3179,27914.0
2023-04-14 14:40:00,39.08,39.09,39.04,39.07,33944.0,38.3081,38.3179,38.2689,38.2983,33944.0
2023-04-14 14:50:00,39.07,39.07,38.99,39.03,69334.0,38.2983,38.2983,38.2199,38.2591,69334.0
2023-04-14 15:00:00,39.03,39.04,38.96,38.96,34320.0,38.2591,38.2689,38.1905,38.1905,34320.0
2023-04-14 15:10:00,38.96,38.96,38.85,38.92,65444.0,38.1905,38.1905,38.0827,38.1513,65444.0
2023-04-14 15:20:00,38.92,39.02,38.9,39.01,50988.0,38.1513,38.2493,38.1317,38.2395,50988.0
2023-04-14 15:30:00,39.02,39.07,39.01,39.06,88220.0,38.2493,38.2983,38.2395,38.2885,88220.0
2023-04-14 15:40:00,39.07,39.08,39.02,39.04,162752.0,38.2983,38.3081,38.2493,38.2689,162752.0
2023-04-14 15:50:00,39.04,39.08,38.99,39.08,494640.0,38.2689,38.3081,38.2199,38.3081,494640.0
2023-04-17 09:30:00,38.97,39.13,38.92,39.13,137228.0,38.2003,38.3571,38.1513,38.3571,137228.0
2023-04-17 09:40:00,39.13,39.13,38.99,39.01,55342.0,38.3571,38.3571,38.2199,38.2395,55342.0
2023-04-17 09:50:00,39.01,39.06,38.99,39.02,109350.0,38.2395,38.2885,38.2199,38.2493,109350.0
2023-04-17 10:00:00,39.03,39.07,38.99,39.03,45766.0,38.2591,38.2983,38.2199,38.2591,45766.0
2023-04-17 10:10:00,39.04,39.1,39.02,39.09,61776.0,38.2689,38.3277,38.2493,38.3179,61776.0
2023-04-17 10:20:00,39.08,39.13,39.07,39.09,129946.0,38.3081,38.3571,38.2983,38.3179,129946.0
2023-04-17 10:30:00,39.1,39.14,39.02,39.03,179140.0,38.3277,38.3669,38.2493,38.2591,179140.0
2023-04-17 10:40:00,39.02,39.04,38.99,39.02,103206.0,38.2493,38.2689,38.2199,38.2493,103206.0
2023-04-17 10:50:00,39.02,39.04,38.98,39.01,61948.0,38.2493,38.2689,38.2101,38.2395,61948.0
2023-04-17 11:00:00,39.01,39.02,38.99,38.99,29462.0,38.2395,38.2493,38.2199,38.2199,29462.0
2023-04-17 11:10:00,39.0,39.06,38.99,39.04,23250.0,38.2297,38.2885,38.2199,38.2689,23250.0
2023-04-17 11:20:00,39.04,39.08,39.02,39.04,69790.0,38.2689,38.3081,38.2493,38.2689,69790.0
2023-04-17 11:30:00,39.05,39.08,39.02,39.02,107376.0,38.2787,38.3081,38.2493,38.2493,107376.0
2023-04-17 11:40:00,39.03,39.04,38.98,38.99,28642.0,38.2591,38.2689,38.2101,38.2199,28642.0
2023-04-17 11:50:00,38.99,39.03,38.99,39.03,15816.0,38.2199,38.2591,38.2199,38.2591,15816.0
2023-04-17 12:00:00,39.02,39.02,38.98,38.99,35482.0,38.2493,38.2493,38.2101,38.2199,35482.0
2023-04-17 12:10:00,38.99,38.99,38.95,38.96,101322.0,38.2199,38.2199,38.1807,38.1905,101322.0
2023-04-17 12:20:00,38.97,39.04,38.95,39.04,57574.0,38.2003,38.2689,38.1807,38.2689,57574.0
2023-04-17 12:30:00,39.04,39.05,39.01,39.03,32938.0,38.2689,38.2787,38.2395,38.2591,32938.0
2023-04-17 12:40:00,39.03,39.06,39.02,39.04,45702.0,38.2591,38.2885,38.2493,38.2689,45702.0
2023-04-17 12:50:00,39.04,39.05,39.02,39.04,53704.0,38.2689,38.2787,38.2493,38.2689,53704.0
2023-04-17 13:00:00,39.04,39.05,38.99,39.0,71702.0,38.2689,38.2787,38.2199,38.2297,71702.0
2023-04-17 13:10:00,38.99,39.08,38.99,39.06,41362.0,38.2199,38.3081,38.2199,38.2885,41362.0
2023-04-17 13:20:00,39.07,39.07,39.02,39.04,34036.0,38.2983,38.2983,38.2493,38.2689,34036.0
2023-04-17 13:30:00,39.04,39.04,39.01,39.02,35148.0,38.2689,38.2689,38.2395,38.2493,35148.0
2023-04-17 13:40:00,39.02,39.02,38.99,38.99,52816.0,38.2493,38.2493,38.2199,38.2199,52816.0
2023-04-17 13:50:00,39.0,39.02,38.99,39.01,150116.0,38.2297,38.2493,38.2199,38.2395,150116.0
2023-04-17 14:00:00,39.01,39.01,38.97,39.0,139886.0,38.2395,38.2395,38.2003,38.2297,139886.0
2023-04-17 14:10:00,39.0,39.02,38.99,38.99,25760.0,38.2297,38.2493,38.2199,38.2199,25760.0
2023-04-17 14:20:00,39.0,39.03,38.99,39.02,31316.0,38.2297,38.2591,38.2199,38.2493,31316.0
2023-04-17 14:30:00,39.02,39.07,39.02,39.06,42448.0,38.2493,38.2983,38.2493,38.2885,42448.0
2023-04-17 14:40:00,39.07,39.13,39.06,39.13,33744.0,38.2983,38.3571,38.2885,38.3571,33744.0
2023-04-17 14:50:00,39.13,39.17,39.13,39.16,28566.0,38.3571,38.3963,38.3571,38.3865,28566.0
2023-04-17 15:00:00,39.16,39.24,39.16,39.24,30342.0,38.3865,38.465,38.3865,38.465,30342.0
2023-04-17 15:10:00,39.24,39.24,39.18,39.21,65080.0,38.465,38.465,38.4062,38.4356,65080.0
2023-04-17 15:20:00,39.22,39.24,39.21,39.24,67584.0,38.4454,38.465,38.4356,38.465,67584.0
2023-04-17 15:30:00,39.23,39.25,39.19,39.19,74724.0,38.4552,38.4748,38.416,38.416,74724.0
2023-04-17 15:40:00,39.19,39.26,39.19,39.26,125246.0,38.416,38.4846,38.416,38.4846,125246.0
2023-04-17 15:50:00,39.24,39.33,39.23,39.31,392826.0,38.465,38.5532,38.4552,38.5336,392826.0
2023-04-18 09:30:00,39.64,39.68,39.52,39.68,130986.0,38.8571,38.8963,38.7394,38.8963,130986.0
2023-04-18 09:40:00,39.69,39.73,39.6,39.61,63478.0,38.9061,38.9453,38.8179,38.8277,63478.0
2023-04-18 09:50:00,39.61,39.61,39.4,39.45,47484.0,38.8277,38.8277,38.6218,38.6708,47484.0
2023-04-18 10:00:00,39.44,39.51,39.42,39.48,99132.0,38.661,38.7296,38.6414,38.7002,99132.0
2023-04-18 10:10:00,39.47,39.49,39.4,39.47,62324.0,38.6904,38.71,38.6218,38.6904,62324.0
2023-04-18 10:20:00,39.47,39.52,39.38,39.39,43050.0,38.6904,38.7394,38.6022,38.612,43050.0
2023-04-18 10:30:00,39.38,39.38,39.31,39.36,126154.0,38.6022,38.6022,38.5336,38.5826,126154.0
2023-04-18 10:40:00,39.36,39.41,39.35,39.38,60536.0,38.5826,38.6316,38.5728,38.6022,60536.0
2023-04-18 10:50:00,39.37,39.38,39.33,39.35,36604.0,38.5924,38.6022,38.5532,38.5728,36604.0
2023-04-18 11:00:00,39.35,39.39,39.32,39.33,69912.0,38.5728,38.612,38.5434,38.5532,69912.0
2023-04-18 11:10:00,39.33,39.33,39.29,39.3,42016.0,38.5532,38.5532,38.514,38.5238,42016.0
2023-04-18 11:20:00,39.31,39.31,39.22,39.24,26406.0,38.5336,38.5336,38.4454,38.465,26406.0
2023-04-18 11:30:00,39.24,39.26,39.13,39.13,25130.0,38.465,38.4846,38.3571,38.3571,25130.0
2023-04-18 11:40:00,39.12,39.18,39.1,39.14,18146.0,38.3473,38.4062,38.3277,38.3669,18146.0
2023-04-18 11:50:00,39.13,39.13,39.1,39.13,15248.0,38.3571,38.3571,38.3277,38.3571,15248.0
2023-04-18 12:00:00,39.13,39.13,39.1,39.13,29816.0,38.3571,38.3571,38.3277,38.3571,29816.0
2023-04-18 12:10:00,39.13,39.16,39.1,39.15,35252.0,38.3571,38.3865,38.3277,38.3767,35252.0
2023-04-18 12:20:00,39.15,39.22,39.14,39.22,22504.0,38.3767,38.4454,38.3669,38.4454,22504.0
2023-04-18 12:30:00,39.21,39.21,39.13,39.13,19274.0,38.4356,38.4356,38.3571,38.3571,19274.0
2023-04-18 12:40:00,39.13,39.15,39.11,39.12,19586.0,38.3571,38.3767,38.3375,38.3473,19586.0
2023-04-18 12:50:00,39.13,39.15,39.04,39.06,50150.0,38.3571,38.3767,38.2689,38.2885,50150.0
2023-04-18 13:00:00,39.05,39.12,39.04,39.12,17692.0,38.2787,38.3473,38.2689,38.3473,17692.0
2023-04-18 13:10:00,39.11,39.12,39.07,39.08,21828.0,38.3375,38.3473,38.2983,38.3081,21828.0
2023-04-18 13:20:00,39.08,39.09,39.07,39.07,12068.0,38.3081,38.3179,38.2983,38.2983,12068.0
2023-04-18 13:30:00,39.06,39.13,39.06,39.12,20846.0,38.2885,38.3571,38.2885,38.3473,20846.0
2023-04-18 13:40:00,39.12,39.15,39.11,39.11,30298.0,38.3473,38.3767,38.3375,38.3375,30298.0
2023-04-18 13:50:00,39.12,39.13,39.08,39.08,23346.0,38.3473,38.3571,38.3081,38.3081,23346.0
2023-04-18 14:00:00,39.08,39.08,39.02,39.06,20628.0,38.3081,38.3081,38.2493,38.2885,20628.0
2023-04-18 14:10:00,39.07,39.09,39.06,39.08,39016.0,38.2983,38.3179,38.2885,38.3081,39016.0
2023-04-18 14:20:00,39.08,39.14,39.08,39.11,32750.0,38.3081,38.3669,38.3081,38.3375,32750.0
2023-04-18 14:30:00,39.1,39.12,39.08,39.12,45424.0,38.3277,38.3473,38.3081,38.3473,45424.0
2023-04-18 14:40:00,39.12,39.12,38.99,39.03,42358.0,38.3473,38.3473,38.2199,38.2591,42358.0
2023-04-18 14:50:00,39.02,39.06,38.99,39.06,29030.0,38.2493,38.2885,38.2199,38.2885,29030.0
2023-04-18 15:00:00,39.06,39.09,39.03,39.07,58580.0,38.2885,38.3179,38.2591,38.2983,58580.0
2023-04-18 15:10:00,39.07,39.12,39.07,39.11,29850.0,38.2983,38.3473,38.2983,38.3375,29850.0
2023-04-18 15:20:00,39.1,39.14,39.09,39.12,44500.0,38.3277,38.3669,38.3179,38.3473,44500.0
2023-04-18 15:30:00,39.11,39.12,39.08,39.1,57608.0,38.3375,38.3473,38.3081,38.3277,57608.0
2023-04-18 15:40:00,39.1,39.16,39.09,39.15,99854.0,38.3277,38.3865,38.3179,38.3767,99854.0
2023-04-18 15:50:00,39.14,39.23,39.12,39.21,481504.0,38.3669,38.4552,38.3473,38.4356,481504.0
2023-04-19 09:30:00,38.74,38.85,38.63,38.64,223878.0,37.9748,38.0827,37.867,37.8768,223878.0
2023-04-19 09:40:00,38.65,38.69,38.49,38.59,77210.0,37.8866,37.9258,37.7298,37.8278,77210.0
2023-04-19 09:50:00,38.59,38.65,38.57,38.62,53876.0,37.8278,37.8866,37.8082,37.8572,53876.0
2023-04-19 10:00:00,38.62,38.68,38.57,38.63,88546.0,37.8572,37.916,37.8082,37.867,88546.0
2023-04-19 10:10:00,38.63,38.7,38.56,38.6,162614.0,37.867,37.9356,37.7984,37.8376,162614.0
2023-04-19 10:20:00,38.59,38.6,38.54,38.56,100788.0,37.8278,37.8376,37.7788,37.7984,100788.0
2023-04-19 10:30:00,38.56,38.63,38.56,38.6,69678.0,37.7984,37.867,37.7984,37.8376,69678.0
2023-04-19 10:40:00,38.6,38.65,38.59,38.62,64650.0,37.8376,37.8866,37.8278,37.8572,64650.0
2023-04-19 10:50:00,38.62,38.64,38.5,38.51,73328.0,37.8572,37.8768,37.7396,37.7494,73328.0
2023-04-19 11:00:00,38.52,38.55,38.48,38.49,188174.0,37.7592,37.7886,37.72,37.7298,188174.0
2023-04-19 11:10:00,38.49,38.51,38.41,38.43,139094.0,37.7298,37.7494,37.6514,37.671,139094.0
2023-04-19 11:20:00,38.42,38.47,38.38,38.41,242442.0,37.6612,37.7102,37.622,37.6514,242442.0
2023-04-19 11:30:00,38.41,38.52,38.41,38.52,387984.0,37.6514,37.7592,37.6514,37.7592,387984.0
2023-04-19 11:40:00,38.52,38.52,38.44,38.45,66112.0,37.7592,37.7592,37.6808,37.6906,66112.0
2023-04-19 11:50:00,38.45,38.55,38.44,38.52,65102.0,37.6906,37.7886,37.6808,37.7592,65102.0
2023-04-19 12:00:00,38.52,38.61,38.51,38.59,138670.0,37.7592,37.8474,37.7494,37.8278,138670.0
2023-04-19 12:10:00,38.59,38.66,38.58,38.58,122094.0,37.8278,37.8964,37.818,37.818,122094.0
2023-04-19 12:20:00,38.58,38.58,38.55,38.56,25802.0,37.818,37.818,37.7886,37.7984,25802.0
2023-04-19 12:30:00,38.56,38.58,38.52,38.52,33516.0,37.7984,37.818,37.7592,37.7592,33516.0
2023-04-19 12:40:00,38.52,38.56,38.52,38.55,80984.0,37.7592,37.7984,37.7592,37.7886,80984.0
2023-04-19 12:50:00,38.55,38.56,38.53,38.53,74800.0,37.7886,37.7984,37.769,37.769,74800.0
2023-04-19 13:00:00,38.54,38.6,38.51,38.6,79332.0,37.7788,37.8376,37.7494,37.8376,79332.0
2023-04-19 13:10:00,38.6,38.6,38.5,38.52,94808.0,37.8376,37.8376,37.7396,37.7592,94808.0
2023-04-19 13:20:00,38.53,38.53,38.48,38.5,66166.0,37.769,37.769,37.72,37.7396,66166.0
2023-04-19 13:30:00,38.5,38.54,38.49,38.51,59608.0,37.7396,37.7788,37.7298,37.7494,59608.0
2023-04-19 13:40:00,38.51,38.56,38.51,38.54,87232.0,37.7494,37.7984,37.7494,37.7788,87232.0
2023-04-19 13:50:00,38.55,38.57,38.51,38.51,74266.0,37.7886,37.8082,37.7494,37.7494,74266.0
2023-04-19 14:00:00,38.51,38.57,38.5,38.52,143814.0,37.7494,37.8082,37.7396,37.7592,143814.0
2023-04-19 14:10:00,38.53,38.55,38.51,38.52,85072.0,37.769,37.7886,37.7494,37.7592,85072.0
2023-04-19 14:20:00,38.52,38.59,38.52,38.59,73466.0,37.7592,37.8278,37.7592,37.8278,73466.0
2023-04-19 14:30:00,38.59,38.63,38.55,38.63,172160.0,37.8278,37.867,37.7886,37.867,172160.0
2023-04-19 14:40:00,38.63,38.65,38.6,38.63,180896.0,37.867,37.8866,37.8376,37.867,180896.0
2023-04-19 14:50:00,38.63,38.65,38.59,38.64,71376.0,37.867,37.8866,37.8278,37.8768,71376.0
2023-04-19 15:00:00,38.65,38.65,38.62,38.65,75214.0,37.8866,37.8866,37.8572,37.8866,75214.0
2023-04-19 15:10:00,38.65,38.69,38.64,38.67,65122.0,37.8866,37.9258,37.8768,37.9062,65122.0
2023-04-19 15:20:00,38.67,38.67,38.63,38.64,81328.0,37.9062,37.9062,37.867,37.8768,81328.0
2023-04-19 15:30:00,38.63,38.69,38.62,38.67,225030.0,37.867,37.9258,37.8572,37.9062,225030.0
2023-04-19 15:40:00,38.67,38.67,38.56,38.57,142968.0,37.9062,37.9062,37.7984,37.8082,142968.0
2023-04-19 15:50:00,38.56,38.68,38.56,38.68,905272.0,37.7984,37.916,37.7984,37.916,905272.0
2023-04-20 09:30:00,38.48,38.48,38.22,38.24,143132.0,37.72,37.72,37.4651,37.4847,143132.0
2023-04-20 09:40:00,38.25,38.35,38.24,38.31,74656.0,37.4945,37.5925,37.4847,37.5533,74656.0
2023-04-20 09:50:00,38.32,38.35,38.25,38.27,66416.0,37.5631,37.5925,37.4945,37.5141,66416.0
2023-04-20 10:00:00,38.26,38.35,38.24,38.32,67380.0,37.5043,37.5925,37.4847,37.5631,67380.0
2023-04-20 10:10:00,38.33,38.43,38.32,38.39,75436.0,37.5729,37.671,37.5631,37.6318,75436.0
2023-04-20 10:20:00,38.4,38.42,38.33,38.35,48046.0,37.6416,37.6612,37.5729,37.5925,48046.0
2023-04-20 10:30:00,38.35,38.42,38.35,38.38,55196.0,37.5925,37.6612,37.5925,37.622,55196.0
2023-04-20 10:40:00,38.38,38.46,38.38,38.44,61962.0,37.622,37.7004,37.622,37.6808,61962.0
2023-04-20 10:50:00,38.45,38.47,38.42,38.47,61396.0,37.6906,37.7102,37.6612,37.7102,61396.0
2023-04-20 11:00:00,38.46,38.49,38.42,38.45,69554.0,37.7004,37.7298,37.6612,37.6906,69554.0
2023-04-20 11:10:00,38.45,38.47,38.42,38.47,49818.0,37.6906,37.7102,37.6612,37.7102,49818.0
2023-04-20 11:20:00,38.46,38.47,38.44,38.46,46796.0,37.7004,37.7102,37.6808,37.7004,46796.0
2023-04-20 11:30:00,38.46,38.5,38.45,38.49,55042.0,37.7004,37.7396,37.6906,37.7298,55042.0
2023-04-20 11:40:00,38.49,38.55,38.49,38.52,55858.0,37.7298,37.7886,37.7298,37.7592,55858.0
2023-04-20 11:50:00,38.53,38.6,38.52,38.56,169114.0,37.769,37.8376,37.7592,37.7984,169114.0
2023-04-20 12:00:00,38.57,38.6,38.53,38.57,69294.0,37.8082,37.8376,37.769,37.8082,69294.0
2023-04-20 12:10:00,38.58,38.61,38.57,38.6,84772.0,37.818,37.8474,37.8082,37.8376,84772.0
2023-04-20 12:20:00,38.6,38.67,38.6,38.67,45682.0,37.8376,37.9062,37.8376,37.9062,45682.0
2023-04-20 12:30:00,38.67,38.71,38.66,38.68,51432.0,37.9062,37.9454,37.8964,37.916,51432.0
2023-04-20 12:40:00,38.68,38.68,38.64,38.66,31712.0,37.916,37.916,37.8768,37.8964,31712.0
2023-04-20 12:50:00,38.66,38.67,38.62,38.65,73550.0,37.8964,37.9062,37.8572,37.8866,73550.0
2023-04-20 13:00:00,38.65,38.66,38.63,38.66,56202.0,37.8866,37.8964,37.867,37.8964,56202.0
2023-04-20 13:10:00,38.66,38.68,38.65,38.65,44654.0,37.8964,37.916,37.8866,37.8866,44654.0
2023-04-20 13:20:00,38.66,38.69,38.64,38.65,82756.0,37.8964,37.9258,37.8768,37.8866,82756.0
2023-04-20 13:30:00,38.66,38.67,38.63,38.65,73976.0,37.8964,37.9062,37.867,37.8866,73976.0
2023-04-20 13:40:00,38.65,38.74,38.63,38.74,111062.0,37.8866,37.9748,37.867,37.9748,111062.0
2023-04-20 13:50:00,38.74,38.77,38.69,38.69,35198.0,37.9748,38.0042,37.9258,37.9258,35198.0
2023-04-20 14:00:00,38.69,38.69,38.6,38.65,111758.0,37.9258,37.9258,37.8376,37.8866,111758.0
2023-04-20 14:10:00,38.65,38.66,38.6,38.63,27318.0,37.8866,37.8964,37.8376,37.867,27318.0
2023-04-20 14:20:00,38.63,38.68,38.62,38.63,62874.0,37.867,37.916,37.8572,37.867,62874.0
2023-04-20 14:30:00,38.63,38.65,38.52,38.54,34744.0,37.867,37.8866,37.7592,37.7788,34744.0
2023-04-20 14:40:00,38.53,38.57,38.51,38.55,81012.0,37.769,37.8082,37.7494,37.7886,81012.0
2023-04-20 14:50:00,38.55,38.58,38.52,38.56,48306.0,37.7886,37.818,37.7592,37.7984,48306.0
2023-04-20 15:00:00,38.56,38.57,38.48,38.49,60980.0,37.7984,37.8082,37.72,37.7298,60980.0
2023-04-20 15:10:00,38.49,38.49,38.38,38.41,56126.0,37.7298,37.7298,37.622,37.6514,56126.0
2023-04-20 15:20:00,38.4,38.43,38.35,38.35,70186.0,37.6416,37.671,37.5925,37.5925,70186.0
2023-04-20 15:30:00,38.35,38.46,38.35,38.45,107984.0,37.5925,37.7004,37.5925,37.6906,107984.0
2023-04-20 15:40:00,38.46,38.46,38.38,38.45,140288.0,37.7004,37.7004,37.622,37.6906,140288.0
2023-04-20 15:50:00,38.44,38.6,38.42,38.59,619688.0,37.6808,37.8376,37.6612,37.8278,619688.0
2023-04-21 09:30:00,38.56,38.69,38.33,38.33,228668.0,37.7984,37.9258,37.5729,37.5729,228668.0
2023-04-21 09:40:00,38.31,38.45,38.3,38.44,54710.0,37.5533,37.6906,37.5435,37.6808,54710.0
2023-04-21 09:50:00,38.43,38.43,38.3,38.31,32526.0,37.671,37.671,37.5435,37.5533,32526.0
2023-04-21 10:00:00,38.3,38.32,38.24,38.31,42750.0,37.5435,37.5631,37.4847,37.5533,42750.0
2023-04-21 10:10:00,38.31,38.43,38.31,38.42,38758.0,37.5533,37.671,37.5533,37.6612,38758.0
2023-04-21 10:20:00,38.43,38.47,38.43,38.44,48956.0,37.671,37.7102,37.671,37.6808,48956.0
2023-04-21 10:30:00,38.44,38.44,38.34,38.34,23364.0,37.6808,37.6808,37.5827,37.5827,23364.0
2023-04-21 10:40:00,38.34,38.34,38.18,38.24,106508.0,37.5827,37.5827,37.4259,37.4847,106508.0
2023-04-21 10:50:00,38.24,38.24,38.18,38.22,31916.0,37.4847,37.4847,37.4259,37.4651,31916.0
2023-04-21 11:00:00,38.23,38.27,38.21,38.23,67218.0,37.4749,37.5141,37.4553,37.4749,67218.0
2023-04-21 11:10:00,38.23,38.23,38.18,38.21,33994.0,37.4749,37.4749,37.4259,37.4553,33994.0
2023-04-21 11:20:00,38.21,38.24,38.2,38.21,27616.0,37.4553,37.4847,37.4455,37.4553,27616.0
2023-04-21 11:30:00,38.22,38.27,38.2,38.21,84578.0,37.4651,37.5141,37.4455,37.4553,84578.0
2023-04-21 11:40:00,38.21,38.27,38.18,38.18,39640.0,37.4553,37.5141,37.4259,37.4259,39640.0
2023-04-21 11:50:00,38.17,38.26,38.17,38.25,33158.0,37.4161,37.5043,37.4161,37.4945,33158.0
2023-04-21 12:00:00,38.25,38.27,38.23,38.26,30846.0,37.4945,37.5141,37.4749,37.5043,30846.0
2023-04-21 12:10:00,38.25,38.29,38.24,38.29,29244.0,37.4945,37.5337,37.4847,37.5337,29244.0
2023-04-21 12:20:00,38.28,38.31,38.26,38.29,87404.0,37.5239,37.5533,37.5043,37.5337,87404.0
2023-04-21 12:30:00,38.29,38.32,38.27,38.3,26942.0,37.5337,37.5631,37.5141,37.5435,26942.0
2023-04-21 12:40:00,38.3,38.34,38.3,38.32,17374.0,37.5435,37.5827,37.5435,37.5631,17374.0
2023-04-21 12:50:00,38.32,38.35,38.31,38.34,19908.0,37.5631,37.5925,37.5533,37.5827,19908.0
2023-04-21 13:00:00,38.34,38.39,38.34,38.35,53938.0,37.5827,37.6318,37.5827,37.5925,53938.0
2023-04-21 13:10:00,38.35,38.35,38.25,38.26,44452.0,37.5925,37.5925,37.4945,37.5043,44452.0
2023-04-21 13:20:00,38.26,38.29,38.24,38.25,44392.0,37.5043,37.5337,37.4847,37.4945,44392.0
2023-04-21 13:30:00,38.25,38.32,38.24,38.32,50496.0,37.4945,37.5631,37.4847,37.5631,50496.0
2023-04-21 13:40:00,38.33,38.37,38.32,38.35,45768.0,37.5729,37.6121,37.5631,37.5925,45768.0
2023-04-21 13:50:00,38.36,38.38,38.35,38.37,45498.0,37.6023,37.622,37.5925,37.6121,45498.0
2023-04-21 14:00:00,38.38,38.45,38.38,38.42,52272.0,37.622,37.6906,37.622,37.6612,52272.0
2023-04-21 14:10:00,38.42,38.45,38.42,38.42,49428.0,37.6612,37.6906,37.6612,37.6612,49428.0
2023-04-21 14:20:00,38.42,38.44,38.4,38.41,55238.0,37.6612,37.6808,37.6416,37.6514,55238.0
2023-04-21 14:30:00,38.41,38.44,38.36,38.36,45754.0,37.6514,37.6808,37.6023,37.6023,45754.0
2023-04-21 14:40:00,38.36,38.38,38.33,38.36,49608.0,37.6023,37.622,37.5729,37.6023,49608.0
2023-04-21 14:50:00,38.37,38.37,38.32,38.36,52170.0,37.6121,37.6121,37.5631,37.6023,52170.0
2023-04-21 15:00:00,38.35,38.37,38.27,38.3,53388.0,37.5925,37.6121,37.5141,37.5435,53388.0
2023-04-21 15:10:00,38.3,38.32,38.26,38.27,52824.0,37.5435,37.5631,37.5043,37.5141,52824.0
2023-04-21 15:20:00,38.27,38.28,38.24,38.25,137536.0,37.5141,37.5239,37.4847,37.4945,137536.0
2023-04-21 15:30:00,38.25,38.35,38.23,38.34,221002.0,37.4945,37.5925,37.4749,37.5827,221002.0
2023-04-21 15:40:00,38.34,38.38,38.33,38.35,178344.0,37.5827,37.622,37.5729,37.5925,178344.0
2023-04-21 15:50:00,38.35,38.44,38.34,38.42,318946.0,37.5925,37.6808,37.5827,37.6612,318946.0
2023-04-24 09:30:00,38.37,38.52,38.37,38.49,91318.0,37.6121,37.7592,37.6121,37.7298,91318.0
2023-04-24 09:40:00,38.48,38.52,38.42,38.48,51184.0,37.72,37.7592,37.6612,37.72,51184.0
2023-04-24 09:50:00,38.47,38.49,38.44,38.48,45004.0,37.7102,37.7298,37.6808,37.72,45004.0
2023-04-24 10:00:00,38.48,38.51,38.43,38.51,60692.0,37.72,37.7494,37.671,37.7494,60692.0
2023-04-24 10:10:00,38.51,38.58,38.5,38.55,35986.0,37.7494,37.818,37.7396,37.7886,35986.0
2023-04-24 10:20:00,38.55,38.61,38.53,38.57,36060.0,37.7886,37.8474,37.769,37.8082,36060.0
2023-04-24 10:30:00,38.58,38.62,38.51,38.52,105618.0,37.818,37.8572,37.7494,37.7592,105618.0
2023-04-24 10:40:00,38.52,38.55,38.46,38.5,82360.0,37.7592,37.7886,37.7004,37.7396,82360.0
2023-04-24 10:50:00,38.51,38.52,38.47,38.47,254638.0,37.7494,37.7592,37.7102,37.7102,254638.0
2023-04-24 11:00:00,38.47,38.49,38.42,38.42,101580.0,37.7102,37.7298,37.6612,37.6612,101580.0
2023-04-24 11:10:00,38.42,38.47,38.41,38.47,197970.0,37.6612,37.7102,37.6514,37.7102,197970.0
2023-04-24 11:20:00,38.47,38.48,38.45,38.46,41152.0,37.7102,37.72,37.6906,37.7004,41152.0
2023-04-24 11:30:00,38.46,38.54,38.45,38.51,73208.0,37.7004,37.7788,37.6906,37.7494,73208.0
2023-04-24 11:40:00,38.51,38.51,38.48,38.5,114454.0,37.7494,37.7494,37.72,37.7396,114454.0
2023-04-24 11:50:00,38.49,38.51,38.45,38.46,38776.0,37.7298,37.7494,37.6906,37.7004,38776.0
2023-04-24 12:00:00,38.46,38.5,38.45,38.46,91902.0,37.7004,37.7396,37.6906,37.7004,91902.0
2023-04-24 12:10:00,38.47,38.47,38.41,38.43,116376.0,37.7102,37.7102,37.6514,37.671,116376.0
2023-04-24 12:20:00,38.44,38.46,38.42,38.43,65114.0,37.6808,37.7004,37.6612,37.671,65114.0
2023-04-24 12:30:00,38.42,38.43,38.39,38.4,48096.0,37.6612,37.671,37.6318,37.6416,48096.0
2023-04-24 12:40:00,38.4,38.41,38.37,38.4,38900.0,37.6416,37.6514,37.6121,37.6416,38900.0
2023-04-24 12:50:00,38.4,38.42,38.38,38.41,99402.0,37.6416,37.6612,37.622,37.6514,99402.0
2023-04-24 13:00:00,38.41,38.41,38.35,38.35,71984.0,37.6514,37.6514,37.5925,37.5925,71984.0
2023-04-24 13:10:00,38.35,38.4,38.35,38.36,50612.0,37.5925,37.6416,37.5925,37.6023,50612.0
2023-04-24 13:20:00,38.36,38.38,38.34,38.38,38362.0,37.6023,37.622,37.5827,37.622,38362.0
2023-04-24 13:30:00,38.38,38.38,38.35,38.38,58046.0,37.622,37.622,37.5925,37.622,58046.0
2023-04-24 13:40:00,38.38,38.41,38.35,38.35,76272.0,37.622,37.6514,37.5925,37.5925,76272.0
2023-04-24 13:50:00,38.35,38.38,38.34,38.37,164874.0,37.5925,37.622,37.5827,37.6121,164874.0
2023-04-24 14:00:00,38.37,38.38,38.33,38.35,107336.0,37.6121,37.622,37.5729,37.5925,107336.0
2023-04-24 14:10:00,38.34,38.38,38.34,38.38,118524.0,37.5827,37.622,37.5827,37.622,118524.0
2023-04-24 14:20:00,38.37,38.38,38.35,38.37,64134.0,37.6121,37.622,37.5925,37.6121,64134.0
2023-04-24 14:30:00,38.37,38.37,38.33,38.33,72794.0,37.6121,37.6121,37.5729,37.5729,72794.0
2023-04-24 14:40:00,38.33,38.35,38.33,38.35,65798.0,37.5729,37.5925,37.5729,37.5925,65798.0
2023-04-24 14:50:00,38.35,38.36,38.34,38.35,142300.0,37.5925,37.6023,37.5827,37.5925,142300.0
2023-04-24 15:00:00,38.35,38.41,38.34,38.4,302028.0,37.5925,37.6514,37.5827,37.6416,302028.0
2023-04-24 15:10:00,38.4,38.47,38.39,38.44,76218.0,37.6416,37.7102,37.6318,37.6808,76218.0
2023-04-24 15:20:00,38.44,38.44,38.4,38.41,170106.0,37.6808,37.6808,37.6416,37.6514,170106.0
2023-04-24 15:30:00,38.41,38.46,38.4,38.44,299714.0,37.6514,37.7004,37.6416,37.6808,299714.0
2023-04-24 15:40:00,38.44,38.49,38.42,38.48,284836.0,37.6808,37.7298,37.6612,37.72,284836.0
2023-04-24 15:50:00,38.48,38.56,38.47,38.49,834394.0,37.72,37.7984,37.7102,37.7298,834394.0
2023-04-25 09:30:00,38.38,38.41,38.02,38.02,158022.0,37.622,37.6514,37.2691,37.2691,158022.0
2023-04-25 09:40:00,38.02,38.14,37.98,38.05,100458.0,37.2691,37.3867,37.2299,37.2985,100458.0
2023-04-25 09:50:00,38.04,38.06,37.99,38.02,201600.0,37.2887,37.3083,37.2397,37.2691,201600.0
2023-04-25 10:00:00,38.03,38.14,38.02,38.07,95224.0,37.2789,37.3867,37.2691,37.3181,95224.0
2023-04-25 10:10:00,38.07,38.1,38.03,38.05,160700.0,37.3181,37.3475,37.2789,37.2985,160700.0
2023-04-25 10:20:00,38.07,38.08,37.99,37.99,106210.0,37.3181,37.3279,37.2397,37.2397,106210.0
2023-04-25 10:30:00,37.98,37.99,37.89,37.93,134696.0,37.2299,37.2397,37.1416,37.1808,134696.0
2023-04-25 10:40:00,37.92,37.93,37.82,37.87,272658.0,37.171,37.1808,37.073,37.122,272658.0
2023-04-25 10:50:00,37.87,37.96,37.86,37.96,143178.0,37.122,37.2102,37.1122,37.2102,143178.0
2023-04-25 11:00:00,37.96,38.02,37.96,38.02,64606.0,37.2102,37.2691,37.2102,37.2691,64606.0
2023-04-25 11:10:00,38.02,38.04,37.98,38.02,57866.0,37.2691,37.2887,37.2299,37.2691,57866.0
2023-04-25 11:20:00,38.02,38.02,37.89,37.91,62682.0,37.2691,37.2691,37.1416,37.1612,62682.0
2023-04-25 11:30:00,37.91,37.91,37.82,37.83,39744.0,37.1612,37.1612,37.073,37.0828,39744.0
2023-04-25 11:40:00,37.82,37.85,37.8,37.83,55682.0,37.073,37.1024,37.0534,37.0828,55682.0
2023-04-25 11:50:00,37.82,37.84,37.8,37.81,48564.0,37.073,37.0926,37.0534,37.0632,48564.0
2023-04-25 12:00:00,37.8,37.83,37.76,37.77,59838.0,37.0534,37.0828,37.0142,37.024,59838.0
2023-04-25 12:10:00,37.77,37.8,37.73,37.74,80462.0,37.024,37.0534,36.9848,36.9946,80462.0
2023-04-25 12:20:00,37.73,37.75,37.66,37.68,126846.0,36.9848,37.0044,36.9162,36.9358,126846.0
2023-04-25 12:30:00,37.68,37.71,37.65,37.7,136556.0,36.9358,36.9652,36.9064,36.9554,136556.0
2023-04-25 12:40:00,37.71,37.74,37.66,37.68,53436.0,36.9652,36.9946,36.9162,36.9358,53436.0
2023-04-25 12:50:00,37.68,37.68,37.61,37.65,52324.0,36.9358,36.9358,36.8672,36.9064,52324.0
2023-04-25 13:00:00,37.64,37.7,37.63,37.69,38994.0,36.8966,36.9554,36.8868,36.9456,38994.0
2023-04-25 13:10:00,37.68,37.73,37.57,37.59,185440.0,36.9358,36.9848,36.828,36.8476,185440.0
2023-04-25 13:20:00,37.59,37.59,37.5,37.51,55530.0,36.8476,36.8476,36.7593,36.7691,55530.0
2023-04-25 13:30:00,37.51,37.56,37.48,37.56,93628.0,36.7691,36.8181,36.7397,36.8181,93628.0
2023-04-25 13:40:00,37.56,37.6,37.55,37.59,68174.0,36.8181,36.8574,36.8083,36.8476,68174.0
2023-04-25 13:50:00,37.59,37.59,37.55,37.57,49330.0,36.8476,36.8476,36.8083,36.828,49330.0
2023-04-25 14:00:00,37.57,37.6,37.56,37.57,73604.0,36.828,36.8574,36.8181,36.828,73604.0
2023-04-25 14:10:00,37.57,37.63,37.57,37.6,66272.0,36.828,36.8868,36.828,36.8574,66272.0
2023-04-25 14:20:00,37.6,37.69,37.58,37.69,70352.0,36.8574,36.9456,36.8378,36.9456,70352.0
2023-04-25 14:30:00,37.69,37.7,37.64,37.67,66492.0,36.9456,36.9554,36.8966,36.926,66492.0
2023-04-25 14:40:00,37.67,37.69,37.62,37.69,72646.0,36.926,36.9456,36.877,36.9456,72646.0
2023-04-25 14:50:00,37.69,37.73,37.63,37.64,159460.0,36.9456,36.9848,36.8868,36.8966,159460.0
2023-04-25 15:00:00,37.64,37.67,37.63,37.67,81710.0,36.8966,36.926,36.8868,36.926,81710.0
2023-04-25 15:10:00,37.67,37.68,37.64,37.65,68462.0,36.926,36.9358,36.8966,36.9064,68462.0
2023-04-25 15:20:00,37.65,37.68,37.56,37.57,140496.0,36.9064,36.9358,36.8181,36.828,140496.0
2023-04-25 15:30:00,37.57,37.63,37.5,37.51,143496.0,36.828,36.8868,36.7593,36.7691,143496.0
2023-04-25 15:40:00,37.51,37.57,37.4,37.44,406922.0,36.7691,36.828,36.6613,36.7005,406922.0
2023-04-25 15:50:00,37.45,37.51,37.41,37.43,734128.0,36.7103,36.7691,36.6711,36.6907,734128.0
2023-04-26 09:30:00,36.88,36.99,36.0,36.47,453942.0,36.1516,36.2594,35.289,35.7497,453942.0
2023-04-26 09:40:00,36.51,36.61,36.37,36.37,252584.0,35.7889,35.8869,35.6517,35.6517,252584.0
2023-04-26 09:50:00,36.37,36.52,36.35,36.45,262696.0,35.6517,35.7987,35.632,35.7301,262696.0
2023-04-26 10:00:00,36.45,36.57,36.29,36.51,341502.0,35.7301,35.8477,35.5732,35.7889,341502.0
2023-04-26 10:10:00,36.49,36.76,36.45,36.69,355964.0,35.7693,36.0339,35.7301,35.9653,355964.0
2023-04-26 10:20:00,36.68,36.93,36.65,36.91,164254.0,35.9555,36.2006,35.9261,36.181,164254.0
2023-04-26 10:30:00,36.88,36.94,36.76,36.78,237836.0,36.1516,36.2104,36.0339,36.0536,237836.0
2023-04-26 10:40:00,36.77,37.03,36.77,37.01,178050.0,36.0438,36.2986,36.0438,36.279,178050.0
2023-04-26 10:50:00,37.0,37.08,36.98,37.01,118926.0,36.2692,36.3476,36.2496,36.279,118926.0
2023-04-26 11:00:00,37.02,37.12,36.98,37.07,87450.0,36.2888,36.3868,36.2496,36.3378,87450.0
2023-04-26 11:10:00,37.07,37.08,36.91,36.94,82210.0,36.3378,36.3476,36.181,36.2104,82210.0
2023-04-26 11:20:00,36.94,37.0,36.87,36.94,113454.0,36.2104,36.2692,36.1418,36.2104,113454.0
2023-04-26 11:30:00,36.94,36.95,36.77,36.83,164896.0,36.2104,36.2202,36.0438,36.1026,164896.0
2023-04-26 11:40:00,36.84,36.85,36.77,36.78,89042.0,36.1124,36.1222,36.0438,36.0536,89042.0
2023-04-26 11:50:00,36.77,36.79,36.72,36.72,92984.0,36.0438,36.0634,35.9947,35.9947,92984.0
2023-04-26 12:00:00,36.72,36.85,36.71,36.83,68518.0,35.9947,36.1222,35.9849,36.1026,68518.0
2023-04-26 12:10:00,36.83,36.92,36.82,36.87,58234.0,36.1026,36.1908,36.0928,36.1418,58234.0
2023-04-26 12:20:00,36.86,36.89,36.79,36.8,61726.0,36.132,36.1614,36.0634,36.0732,61726.0
2023-04-26 12:30:00,36.8,36.8,36.72,36.77,102764.0,36.0732,36.0732,35.9947,36.0438,102764.0
2023-04-26 12:40:00,36.77,36.82,36.77,36.78,43218.0,36.0438,36.0928,36.0438,36.0536,43218.0
2023-04-26 12:50:00,36.78,36.89,36.77,36.89,362870.0,36.0536,36.1614,36.0438,36.1614,362870.0
2023-04-26 13:00:00,36.89,36.92,36.82,36.9,62848.0,36.1614,36.1908,36.0928,36.1712,62848.0
2023-04-26 13:10:00,36.89,36.99,36.88,36.94,81610.0,36.1614,36.2594,36.1516,36.2104,81610.0
2023-04-26 13:20:00,36.94,37.04,36.93,37.02,103522.0,36.2104,36.3084,36.2006,36.2888,103522.0
2023-04-26 13:30:00,37.03,37.07,37.02,37.04,67500.0,36.2986,36.3378,36.2888,36.3084,67500.0
2023-04-26 13:40:00,37.04,37.06,36.99,37.01,91958.0,36.3084,36.328,36.2594,36.279,91958.0
2023-04-26 13:50:00,37.01,37.02,36.94,37.01,98880.0,36.279,36.2888,36.2104,36.279,98880.0
2023-04-26 14:00:00,37.01,37.02,36.96,36.97,80600.0,36.279,36.2888,36.23,36.2398,80600.0
2023-04-26 14:10:00,36.97,37.02,36.94,37.0,81020.0,36.2398,36.2888,36.2104,36.2692,81020.0
2023-04-26 14:20:00,36.99,37.16,36.99,37.16,116218.0,36.2594,36.426,36.2594,36.426,116218.0
2023-04-26 14:30:00,37.15,37.18,37.1,37.1,90288.0,36.4162,36.4457,36.3672,36.3672,90288.0
2023-04-26 14:40:00,37.09,37.1,37.02,37.02,68392.0,36.3574,36.3672,36.2888,36.2888,68392.0
2023-04-26 14:50:00,37.02,37.07,37.0,37.06,103754.0,36.2888,36.3378,36.2692,36.328,103754.0
2023-04-26 15:00:00,37.06,37.1,37.01,37.09,137342.0,36.328,36.3672,36.279,36.3574,137342.0
2023-04-26 15:10:00,37.08,37.13,37.02,37.02,165592.0,36.3476,36.3966,36.2888,36.2888,165592.0
2023-04-26 15:20:00,37.03,37.04,36.97,37.0,131974.0,36.2986,36.3084,36.2398,36.2692,131974.0
2023-04-26 15:30:00,37.01,37.02,36.88,36.92,141454.0,36.279,36.2888,36.1516,36.1908,141454.0
2023-04-26 15:40:00,36.92,36.93,36.82,36.86,271466.0,36.1908,36.2006,36.0928,36.132,271466.0
2023-04-26 15:50:00,36.85,37.01,36.81,36.95,883514.0,36.1222,36.279,36.083,36.2202,883514.0
2023-04-27 09:30:00,36.86,36.95,36.52,36.66,257188.0,36.132,36.2202,35.7987,35.9359,257188.0
2023-04-27 09:40:00,36.66,36.8,36.63,36.7,315932.0,35.9359,36.0732,35.9065,35.9751,315932.0
2023-04-27 09:50:00,36.7,36.84,36.69,36.74,295230.0,35.9751,36.1124,35.9653,36.0143,295230.0
2023-04-27 10:00:00,36.74,36.77,36.69,36.71,254074.0,36.0143,36.0438,35.9653,35.9849,254074.0
2023-04-27 10:10:00,36.7,36.82,36.67,36.75,174958.0,35.9751,36.0928,35.9457,36.0241,174958.0
2023-04-27 10:20:00,36.74,36.86,36.73,36.85,137848.0,36.0143,36.132,36.0045,36.1222,137848.0
2023-04-27 10:30:00,36.86,36.98,36.84,36.91,270832.0,36.132,36.2496,36.1124,36.181,270832.0
2023-04-27 10:40:00,36.9,36.96,36.81,36.92,252562.0,36.1712,36.23,36.083,36.1908,252562.0
2023-04-27 10:50:00,36.92,36.98,36.85,36.91,247608.0,36.1908,36.2496,36.1222,36.181,247608.0
2023-04-27 11:00:00,36.91,36.97,36.84,36.97,252408.0,36.181,36.2398,36.1124,36.2398,252408.0
2023-04-27 11:10:00,36.97,37.06,36.95,36.99,308434.0,36.2398,36.328,36.2202,36.2594,308434.0
2023-04-27 11:20:00,36.99,37.09,36.94,37.05,101850.0,36.2594,36.3574,36.2104,36.3182,101850.0
2023-04-27 11:30:00,37.04,37.06,36.97,36.97,96938.0,36.3084,36.328,36.2398,36.2398,96938.0
2023-04-27 11:40:00,36.97,37.04,36.95,37.02,129234.0,36.2398,36.3084,36.2202,36.2888,129234.0
2023-04-27 11:50:00,37.04,37.13,37.04,37.13,181576.0,36.3084,36.3966,36.3084,36.3966,181576.0
2023-04-27 12:00:00,37.13,37.2,37.13,37.16,56188.0,36.3966,36.4653,36.3966,36.426,56188.0
2023-04-27 12:10:00,37.16,37.18,37.12,37.13,199708.0,36.426,36.4457,36.3868,36.3966,199708.0
2023-04-27 12:20:00,37.13,37.18,37.07,37.09,135088.0,36.3966,36.4457,36.3378,36.3574,135088.0
2023-04-27 12:30:00,37.1,37.11,37.05,37.06,55514.0,36.3672,36.377,36.3182,36.328,55514.0
2023-04-27 12:40:00,37.06,37.08,37.03,37.07,58616.0,36.328,36.3476,36.2986,36.3378,58616.0
2023-04-27 12:50:00,37.08,37.1,37.06,37.09,53772.0,36.3476,36.3672,36.328,36.3574,53772.0
2023-04-27 13:00:00,37.09,37.1,37.02,37.05,67524.0,36.3574,36.3672,36.2888,36.3182,67524.0
2023-04-27 13:10:00,37.05,37.14,37.05,37.13,122236.0,36.3182,36.4064,36.3182,36.3966,122236.0
2023-04-27 13:20:00,37.13,37.21,37.12,37.13,85830.0,36.3966,36.4751,36.3868,36.3966,85830.0
2023-04-27 13:30:00,37.13,37.22,37.13,37.21,92134.0,36.3966,36.4849,36.3966,36.4751,92134.0
2023-04-27 13:40:00,37.22,37.28,37.18,37.27,103708.0,36.4849,36.5437,36.4457,36.5339,103708.0
2023-04-27 13:50:00,37.27,37.31,37.24,37.25,81422.0,36.5339,36.5731,36.5045,36.5143,81422.0
2023-04-27 14:00:00,37.25,37.29,37.24,37.26,161042.0,36.5143,36.5535,36.5045,36.5241,161042.0
2023-04-27 14:10:00,37.26,37.37,37.24,37.37,98930.0,36.5241,36.6319,36.5045,36.6319,98930.0
2023-04-27 14:20:00,37.37,37.38,37.32,37.38,76180.0,36.6319,36.6417,36.5829,36.6417,76180.0
2023-04-27 14:30:00,37.38,37.45,37.37,37.45,111528.0,36.6417,36.7103,36.6319,36.7103,111528.0
2023-04-27 14:40:00,37.45,37.47,37.38,37.41,175422.0,36.7103,36.7299,36.6417,36.6711,175422.0
2023-04-27 14:50:00,37.41,37.43,37.38,37.42,109136.0,36.6711,36.6907,36.6417,36.6809,109136.0
2023-04-27 15:00:00,37.42,37.44,37.37,37.39,158950.0,36.6809,36.7005,36.6319,36.6515,158950.0
2023-04-27 15:10:00,37.4,37.53,37.4,37.47,215598.0,36.6613,36.7887,36.6613,36.7299,215598.0
2023-04-27 15:20:00,37.46,37.49,37.43,37.44,113016.0,36.7201,36.7495,36.6907,36.7005,113016.0
2023-04-27 15:30:00,37.44,37.49,37.43,37.47,184588.0,36.7005,36.7495,36.6907,36.7299,184588.0
2023-04-27 15:40:00,37.47,37.52,37.41,37.43,356172.0,36.7299,36.7789,36.6711,36.6907,356172.0
2023-04-27 15:50:00,37.43,37.43,37.36,37.38,768716.0,36.6907,36.6907,36.6221,36.6417,768716.0
2023-04-28 09:30:00,37.36,37.77,37.36,37.6,350372.0,36.6221,37.024,36.6221,36.8574,350372.0
2023-04-28 09:40:00,37.58,37.59,37.4,37.47,133044.0,36.8378,36.8476,36.6613,36.7299,133044.0
2023-04-28 09:50:00,37.46,37.54,37.45,37.46,79174.0,36.7201,36.7985,36.7103,36.7201,79174.0
2023-04-28 10:00:00,37.44,37.63,37.43,37.63,130464.0,36.7005,36.8868,36.6907,36.8868,130464.0
2023-04-28 10:10:00,37.62,37.65,37.55,37.55,158798.0,36.877,36.9064,36.8083,36.8083,158798.0
2023-04-28 10:20:00,37.55,37.59,37.5,37.55,75502.0,36.8083,36.8476,36.7593,36.8083,75502.0
2023-04-28 10:30:00,37.55,37.58,37.42,37.51,72262.0,36.8083,36.8378,36.6809,36.7691,72262.0
2023-04-28 10:40:00,37.51,37.63,37.46,37.62,113204.0,36.7691,36.8868,36.7201,36.877,113204.0
2023-04-28 10:50:00,37.63,37.64,37.45,37.49,62016.0,36.8868,36.8966,36.7103,36.7495,62016.0
2023-04-28 11:00:00,37.49,37.51,37.42,37.51,61134.0,36.7495,36.7691,36.6809,36.7691,61134.0
2023-04-28 11:10:00,37.51,37.54,37.47,37.54,69898.0,36.7691,36.7985,36.7299,36.7985,69898.0
2023-04-28 11:20:00,37.54,37.54,37.49,37.49,49134.0,36.7985,36.7985,36.7495,36.7495,49134.0
2023-04-28 11:30:00,37.49,37.52,37.49,37.49,42698.0,36.7495,36.7789,36.7495,36.7495,42698.0
2023-04-28 11:40:00,37.49,37.56,37.48,37.56,58994.0,36.7495,36.8181,36.7397,36.8181,58994.0
2023-04-28 11:50:00,37.55,37.55,37.49,37.5,58130.0,36.8083,36.8083,36.7495,36.7593,58130.0
2023-04-28 12:00:00,37.5,37.54,37.48,37.52,41770.0,36.7593,36.7985,36.7397,36.7789,41770.0
2023-04-28 12:10:00,37.52,37.54,37.5,37.5,48646.0,36.7789,36.7985,36.7593,36.7593,48646.0
2023-04-28 12:20:00,37.5,37.59,37.49,37.59,93338.0,36.7593,36.8476,36.7495,36.8476,93338.0
2023-04-28 12:30:00,37.6,37.66,37.6,37.62,52520.0,36.8574,36.9162,36.8574,36.877,52520.0
2023-04-28 12:40:00,37.6,37.62,37.57,37.57,31380.0,36.8574,36.877,36.828,36.828,31380.0
2023-04-28 12:50:00,37.57,37.6,37.56,37.59,59382.0,36.828,36.8574,36.8181,36.8476,59382.0
2023-04-28 13:00:00,37.59,37.64,37.57,37.6,103234.0,36.8476,36.8966,36.828,36.8574,103234.0
2023-04-28 13:10:00,37.6,37.6,37.55,37.56,57212.0,36.8574,36.8574,36.8083,36.8181,57212.0
2023-04-28 13:20:00,37.55,37.57,37.53,37.56,73256.0,36.8083,36.828,36.7887,36.8181,73256.0
2023-04-28 13:30:00,37.56,37.59,37.49,37.53,59390.0,36.8181,36.8476,36.7495,36.7887,59390.0
2023-04-28 13:40:00,37.54,37.55,37.49,37.5,31854.0,36.7985,36.8083,36.7495,36.7593,31854.0
2023-04-28 13:50:00,37.51,37.51,37.44,37.47,52810.0,36.7691,36.7691,36.7005,36.7299,52810.0
2023-04-28 14:00:00,37.47,37.52,37.47,37.49,40356.0,36.7299,36.7789,36.7299,36.7495,40356.0
2023-04-28 14:10:00,37.49,37.55,37.44,37.52,126014.0,36.7495,36.8083,36.7005,36.7789,126014.0
2023-04-28 14:20:00,37.53,37.53,37.48,37.5,167918.0,36.7887,36.7887,36.7397,36.7593,167918.0
2023-04-28 14:30:00,37.51,37.52,37.46,37.47,141782.0,36.7691,36.7789,36.7201,36.7299,141782.0
2023-04-28 14:40:00,37.46,37.51,37.43,37.44,59176.0,36.7201,36.7691,36.6907,36.7005,59176.0
2023-04-28 14:50:00,37.44,37.48,37.43,37.46,49380.0,36.7005,36.7397,36.6907,36.7201,49380.0
2023-04-28 15:00:00,37.46,37.57,37.46,37.56,64646.0,36.7201,36.828,36.7201,36.8181,64646.0
2023-04-28 15:10:00,37.57,37.63,37.56,37.62,57318.0,36.828,36.8868,36.8181,36.877,57318.0
2023-04-28 15:20:00,37.61,37.62,37.58,37.59,64840.0,36.8672,36.877,36.8378,36.8476,64840.0
2023-04-28 15:30:00,37.59,37.63,37.58,37.63,166194.0,36.8476,36.8868,36.8378,36.8868,166194.0
2023-04-28 15:40:00,37.63,37.69,37.62,37.66,196818.0,36.8868,36.9456,36.877,36.9162,196818.0
2023-04-28 15:50:00,37.66,37.76,37.63,37.74,747794.0,36.9162,37.0142,36.8868,36.9946,747794.0
2023-05-01 09:30:00,37.74,37.91,37.7,37.91,92030.0,36.9946,37.1612,36.9554,37.1612,92030.0
2023-05-01 09:40:00,37.91,37.95,37.88,37.92,38350.0,37.1612,37.2004,37.1318,37.171,38350.0
2023-05-01 09:50:00,37.92,37.97,37.87,37.96,39030.0,37.171,37.2201,37.122,37.2102,39030.0
2023-05-01 10:00:00,37.95,38.07,37.93,38.06,50266.0,37.2004,37.3181,37.1808,37.3083,50266.0
2023-05-01 10:10:00,38.07,38.13,38.06,38.07,47746.0,37.3181,37.3769,37.3083,37.3181,47746.0
2023-05-01 10:20:00,38.06,38.07,37.99,38.04,39702.0,37.3083,37.3181,37.2397,37.2887,39702.0
2023-05-01 10:30:00,38.05,38.19,38.05,38.18,54530.0,37.2985,37.4357,37.2985,37.4259,54530.0
2023-05-01 10:40:00,38.17,38.31,38.15,38.31,76002.0,37.4161,37.5533,37.3965,37.5533,76002.0
2023-05-01 10:50:00,38.31,38.31,38.24,38.24,59224.0,37.5533,37.5533,37.4847,37.4847,59224.0
2023-05-01 11:00:00,38.24,38.24,38.17,38.21,53006.0,37.4847,37.4847,37.4161,37.4553,53006.0
2023-05-01 11:10:00,38.21,38.21,38.12,38.15,28732.0,37.4553,37.4553,37.3671,37.3965,28732.0
2023-05-01 11:20:00,38.15,38.18,38.12,38.14,41968.0,37.3965,37.4259,37.3671,37.3867,41968.0
2023-05-01 11:30:00,38.14,38.18,38.13,38.17,30882.0,37.3867,37.4259,37.3769,37.4161,30882.0
2023-05-01 11:40:00,38.17,38.21,38.16,38.16,46584.0,37.4161,37.4553,37.4063,37.4063,46584.0
2023-05-01 11:50:00,38.16,38.19,38.13,38.19,38464.0,37.4063,37.4357,37.3769,37.4357,38464.0
2023-05-01 12:00:00,38.18,38.24,38.16,38.23,61192.0,37.4259,37.4847,37.4063,37.4749,61192.0
2023-05-01 12:10:00,38.23,38.24,38.21,38.23,40886.0,37.4749,37.4847,37.4553,37.4749,40886.0
2023-05-01 12:20:00,38.23,38.26,38.22,38.24,65788.0,37.4749,37.5043,37.4651,37.4847,65788.0
2023-05-01 12:30:00,38.25,38.27,38.23,38.26,62236.0,37.4945,37.5141,37.4749,37.5043,62236.0
2023-05-01 12:40:00,38.26,38.27,38.22,38.23,37440.0,37.5043,37.5141,37.4651,37.4749,37440.0
2023-05-01 12:50:00,38.22,38.26,38.22,38.25,37124.0,37.4651,37.5043,37.4651,37.4945,37124.0
2023-05-01 13:00:00,38.26,38.3,38.25,38.27,31432.0,37.5043,37.5435,37.4945,37.5141,31432.0
2023-05-01 13:10:00,38.27,38.3,38.26,38.27,36466.0,37.5141,37.5435,37.5043,37.5141,36466.0
2023-05-01 13:20:00,38.27,38.29,38.24,38.24,45298.0,37.5141,37.5337,37.4847,37.4847,45298.0
2023-05-01 13:30:00,38.23,38.24,38.19,38.19,29252.0,37.4749,37.4847,37.4357,37.4357,29252.0
2023-05-01 13:40:00,38.19,38.23,38.19,38.22,53466.0,37.4357,37.4749,37.4357,37.4651,53466.0
2023-05-01 13:50:00,38.22,38.24,38.21,38.22,31024.0,37.4651,37.4847,37.4553,37.4651,31024.0
2023-05-01 14:00:00,38.22,38.23,38.15,38.18,37906.0,37.4651,37.4749,37.3965,37.4259,37906.0
2023-05-01 14:10:00,38.18,38.18,38.13,38.14,38234.0,37.4259,37.4259,37.3769,37.3867,38234.0
2023-05-01 14:20:00,38.15,38.18,38.14,38.16,45812.0,37.3965,37.4259,37.3867,37.4063,45812.0
2023-05-01 14:30:00,38.16,38.16,38.08,38.1,45974.0,37.4063,37.4063,37.3279,37.3475,45974.0
2023-05-01 14:40:00,38.1,38.14,38.08,38.13,43938.0,37.3475,37.3867,37.3279,37.3769,43938.0
2023-05-01 14:50:00,38.13,38.16,38.1,38.15,54720.0,37.3769,37.4063,37.3475,37.3965,54720.0
2023-05-01 15:00:00,38.15,38.17,38.14,38.16,51618.0,37.3965,37.4161,37.3867,37.4063,51618.0
2023-05-01 15:10:00,38.17,38.19,38.16,38.19,64428.0,37.4161,37.4357,37.4063,37.4357,64428.0
2023-05-01 15:20:00,38.19,38.23,38.19,38.21,84466.0,37.4357,37.4749,37.4357,37.4553,84466.0
2023-05-01 15:30:00,38.21,38.24,38.19,38.21,139702.0,37.4553,37.4847,37.4357,37.4553,139702.0
2023-05-01 15:40:00,38.21,38.29,38.19,38.29,156882.0,37.4553,37.5337,37.4357,37.5337,156882.0
2023-05-01 15:50:00,38.29,38.29,38.22,38.22,476648.0,37.5337,37.5337,37.4651,37.4651,476648.0
2023-05-02 09:30:00,38.1,38.24,37.98,38.07,159688.0,37.3475,37.4847,37.2299,37.3181,159688.0
2023-05-02 09:40:00,38.06,38.22,38.03,38.13,232596.0,37.3083,37.4651,37.2789,37.3769,232596.0
2023-05-02 09:50:00,38.13,38.18,38.08,38.1,67076.0,37.3769,37.4259,37.3279,37.3475,67076.0
2023-05-02 10:00:00,38.1,38.11,37.81,37.85,84386.0,37.3475,37.3573,37.0632,37.1024,84386.0
2023-05-02 10:10:00,37.85,37.87,37.71,37.72,120610.0,37.1024,37.122,36.9652,36.975,120610.0
2023-05-02 10:20:00,37.72,37.72,37.54,37.58,101530.0,36.975,36.975,36.7985,36.8378,101530.0
2023-05-02 10:30:00,37.57,37.57,37.42,37.44,101006.0,36.828,36.828,36.6809,36.7005,101006.0
2023-05-02 10:40:00,37.45,37.49,37.37,37.49,114452.0,36.7103,36.7495,36.6319,36.7495,114452.0
2023-05-02 10:50:00,37.5,37.52,37.43,37.44,63452.0,36.7593,36.7789,36.6907,36.7005,63452.0
2023-05-02 11:00:00,37.45,37.48,37.41,37.48,61080.0,36.7103,36.7397,36.6711,36.7397,61080.0
2023-05-02 11:10:00,37.48,37.52,37.45,37.46,60804.0,36.7397,36.7789,36.7103,36.7201,60804.0
2023-05-02 11:20:00,37.46,37.54,37.45,37.52,131170.0,36.7201,36.7985,36.7103,36.7789,131170.0
2023-05-02 11:30:00,37.52,37.55,37.46,37.55,104598.0,36.7789,36.8083,36.7201,36.8083,104598.0
2023-05-02 11:40:00,37.56,37.63,37.56,37.6,77046.0,36.8181,36.8868,36.8181,36.8574,77046.0
2023-05-02 11:50:00,37.59,37.6,37.49,37.52,57154.0,36.8476,36.8574,36.7495,36.7789,57154.0
2023-05-02 12:00:00,37.52,37.58,37.5,37.57,36382.0,36.7789,36.8378,36.7593,36.828,36382.0
2023-05-02 12:10:00,37.57,37.6,37.55,37.59,46484.0,36.828,36.8574,36.8083,36.8476,46484.0
2023-05-02 12:20:00,37.59,37.63,37.58,37.62,64168.0,36.8476,36.8868,36.8378,36.877,64168.0
2023-05-02 12:30:00,37.62,37.68,37.62,37.63,60374.0,36.877,36.9358,36.877,36.8868,60374.0
2023-05-02 12:40:00,37.63,37.63,37.59,37.61,33470.0,36.8868,36.8868,36.8476,36.8672,33470.0
2023-05-02 12:50:00,37.62,37.71,37.62,37.7,84014.0,36.877,36.9652,36.877,36.9554,84014.0
2023-05-02 13:00:00,37.7,37.72,37.65,37.72,63636.0,36.9554,36.975,36.9064,36.975,63636.0
2023-05-02 13:10:00,37.72,37.73,37.64,37.64,59168.0,36.975,36.9848,36.8966,36.8966,59168.0
2023-05-02 13:20:00,37.64,37.71,37.64,37.71,53214.0,36.8966,36.9652,36.8966,36.9652,53214.0
2023-05-02 13:30:00,37.71,37.72,37.68,37.71,53222.0,36.9652,36.975,36.9358,36.9652,53222.0
2023-05-02 13:40:00,37.71,37.72,37.69,37.71,55744.0,36.9652,36.975,36.9456,36.9652,55744.0
2023-05-02 13:50:00,37.71,37.76,37.71,37.73,46248.0,36.9652,37.0142,36.9652,36.9848,46248.0
2023-05-02 14:00:00,37.73,37.73,37.66,37.68,35376.0,36.9848,36.9848,36.9162,36.9358,35376.0
2023-05-02 14:10:00,37.68,37.7,37.6,37.63,112882.0,36.9358,36.9554,36.8574,36.8868,112882.0
2023-05-02 14:20:00,37.63,37.67,37.58,37.67,158814.0,36.8868,36.926,36.8378,36.926,158814.0
2023-05-02 14:30:00,37.67,37.72,37.66,37.71,41888.0,36.926,36.975,36.9162,36.9652,41888.0
2023-05-02 14:40:00,37.71,37.74,37.68,37.73,46218.0,36.9652,36.9946,36.9358,36.9848,46218.0
2023-05-02 14:50:00,37.73,37.75,37.71,37.72,60346.0,36.9848,37.0044,36.9652,36.975,60346.0
2023-05-02 15:00:00,37.72,37.72,37.66,37.69,64026.0,36.975,36.975,36.9162,36.9456,64026.0
2023-05-02 15:10:00,37.69,37.75,37.69,37.71,66642.0,36.9456,37.0044,36.9456,36.9652,66642.0
2023-05-02 15:20:00,37.71,37.75,37.71,37.74,86046.0,36.9652,37.0044,36.9652,36.9946,86046.0
2023-05-02 15:30:00,37.74,37.74,37.62,37.68,116706.0,36.9946,36.9946,36.877,36.9358,116706.0
2023-05-02 15:40:00,37.68,37.69,37.63,37.66,132148.0,36.9358,36.9456,36.8868,36.9162,132148.0
2023-05-02 15:50:00,37.66,37.73,37.64,37.68,486550.0,36.9162,36.9848,36.8966,36.9358,486550.0
2023-05-03 09:30:00,37.9,38.0,37.79,37.96,92132.0,37.1514,37.2495,37.0436,37.2102,92132.0
2023-05-03 09:40:00,37.97,37.97,37.83,37.95,41462.0,37.2201,37.2201,37.0828,37.2004,41462.0
2023-05-03 09:50:00,37.95,38.04,37.95,37.98,39684.0,37.2004,37.2887,37.2004,37.2299,39684.0
2023-05-03 10:00:00,37.99,37.99,37.82,37.83,97300.0,37.2397,37.2397,37.073,37.0828,97300.0
2023-05-03 10:10:00,37.83,37.87,37.75,37.76,80722.0,37.0828,37.122,37.0044,37.0142,80722.0
2023-05-03 10:20:00,37.76,37.77,37.67,37.67,114584.0,37.0142,37.024,36.926,36.926,114584.0
2023-05-03 10:30:00,37.67,37.69,37.62,37.63,91820.0,36.926,36.9456,36.877,36.8868,91820.0
2023-05-03 10:40:00,37.62,37.62,37.49,37.49,81182.0,36.877,36.877,36.7495,36.7495,81182.0
2023-05-03 10:50:00,37.49,37.55,37.47,37.55,109918.0,36.7495,36.8083,36.7299,36.8083,109918.0
2023-05-03 11:00:00,37.55,37.56,37.46,37.47,87888.0,36.8083,36.8181,36.7201,36.7299,87888.0
2023-05-03 11:10:00,37.47,37.54,37.47,37.54,82204.0,36.7299,36.7985,36.7299,36.7985,82204.0
2023-05-03 11:20:00,37.55,37.56,37.48,37.51,41720.0,36.8083,36.8181,36.7397,36.7691,41720.0
2023-05-03 11:30:00,37.49,37.59,37.48,37.58,243266.0,36.7495,36.8476,36.7397,36.8378,243266.0
2023-05-03 11:40:00,37.58,37.66,37.57,37.66,42594.0,36.8378,36.9162,36.828,36.9162,42594.0
2023-05-03 11:50:00,37.66,37.77,37.65,37.77,43480.0,36.9162,37.024,36.9064,37.024,43480.0
2023-05-03 12:00:00,37.79,37.85,37.78,37.84,30508.0,37.0436,37.1024,37.0338,37.0926,30508.0
2023-05-03 12:10:00,37.84,37.84,37.8,37.81,41258.0,37.0926,37.0926,37.0534,37.0632,41258.0
2023-05-03 12:20:00,37.81,37.84,37.74,37.75,64312.0,37.0632,37.0926,36.9946,37.0044,64312.0
2023-05-03 12:30:00,37.74,37.75,37.71,37.71,36344.0,36.9946,37.0044,36.9652,36.9652,36344.0
2023-05-03 12:40:00,37.72,37.81,37.72,37.79,28756.0,36.975,37.0632,36.975,37.0436,28756.0
2023-05-03 12:50:00,37.79,37.84,37.79,37.83,20898.0,37.0436,37.0926,37.0436,37.0828,20898.0
2023-05-03 13:00:00,37.83,37.87,37.81,37.86,29976.0,37.0828,37.122,37.0632,37.1122,29976.0
2023-05-03 13:10:00,37.86,37.86,37.81,37.83,23842.0,37.1122,37.1122,37.0632,37.0828,23842.0
2023-05-03 13:20:00,37.83,37.85,37.81,37.85,30148.0,37.0828,37.1024,37.0632,37.1024,30148.0
2023-05-03 13:30:00,37.85,37.87,37.83,37.84,54588.0,37.1024,37.122,37.0828,37.0926,54588.0
2023-05-03 13:40:00,37.85,37.88,37.82,37.84,24962.0,37.1024,37.1318,37.073,37.0926,24962.0
2023-05-03 13:50:00,37.84,37.88,37.83,37.88,62412.0,37.0926,37.1318,37.0828,37.1318,62412.0
2023-05-03 14:00:00,37.87,38.0,37.77,37.83,103286.0,37.122,37.2495,37.024,37.0828,103286.0
2023-05-03 14:10:00,37.83,37.9,37.78,37.88,41510.0,37.0828,37.1514,37.0338,37.1318,41510.0
2023-05-03 14:20:00,37.88,37.96,37.87,37.88,36870.0,37.1318,37.2102,37.122,37.1318,36870.0
2023-05-03 14:30:00,37.88,37.9,37.65,37.86,74694.0,37.1318,37.1514,36.9064,37.1122,74694.0
2023-05-03 14:40:00,37.87,37.97,37.75,37.8,68666.0,37.122,37.2201,37.0044,37.0534,68666.0
2023-05-03 14:50:00,37.77,37.93,37.7,37.88,73418.0,37.024,37.1808,36.9554,37.1318,73418.0
2023-05-03 15:00:00,37.88,37.95,37.73,37.74,67148.0,37.1318,37.2004,36.9848,36.9946,67148.0
2023-05-03 15:10:00,37.74,37.74,37.56,37.62,72072.0,36.9946,36.9946,36.8181,36.877,72072.0
2023-05-03 15:20:00,37.59,37.65,37.46,37.46,139234.0,36.8476,36.9064,36.7201,36.7201,139234.0
2023-05-03 15:30:00,37.46,37.49,37.38,37.48,166158.0,36.7201,36.7495,36.6417,36.7397,166158.0
2023-05-03 15:40:00,37.48,37.57,37.45,37.49,240192.0,36.7397,36.828,36.7103,36.7495,240192.0
2023-05-03 15:50:00,37.49,37.51,37.36,37.42,329178.0,36.7495,36.7691,36.6221,36.6809,329178.0
2023-05-04 09:30:00,37.24,37.49,37.24,37.29,86442.0,36.5045,36.7495,36.5045,36.5535,86442.0
2023-05-04 09:40:00,37.27,37.29,37.09,37.1,261840.0,36.5339,36.5535,36.3574,36.3672,261840.0
2023-05-04 09:50:00,37.1,37.21,37.02,37.16,177730.0,36.3672,36.4751,36.2888,36.426,177730.0
2023-05-04 10:00:00,37.15,37.21,37.1,37.12,108184.0,36.4162,36.4751,36.3672,36.3868,108184.0
2023-05-04 10:10:00,37.13,37.14,36.98,37.06,268636.0,36.3966,36.4064,36.2496,36.328,268636.0
2023-05-04 10:20:00,37.05,37.06,36.94,37.02,103154.0,36.3182,36.328,36.2104,36.2888,103154.0
2023-05-04 10:30:00,37.02,37.13,37.0,37.08,122792.0,36.2888,36.3966,36.2692,36.3476,122792.0
2023-05-04 10:40:00,37.08,37.2,37.04,37.17,155604.0,36.3476,36.4653,36.3084,36.4359,155604.0
2023-05-04 10:50:00,37.16,37.24,37.09,37.12,115892.0,36.426,36.5045,36.3574,36.3868,115892.0
2023-05-04 11:00:00,37.12,37.33,37.1,37.29,101026.0,36.3868,36.5927,36.3672,36.5535,101026.0
2023-05-04 11:10:00,37.28,37.37,37.28,37.33,177412.0,36.5437,36.6319,36.5437,36.5927,177412.0
2023-05-04 11:20:00,37.33,37.36,37.27,37.29,114128.0,36.5927,36.6221,36.5339,36.5535,114128.0
2023-05-04 11:30:00,37.29,37.34,37.27,37.33,71854.0,36.5535,36.6025,36.5339,36.5927,71854.0
2023-05-04 11:40:00,37.34,37.37,37.23,37.24,93708.0,36.6025,36.6319,36.4947,36.5045,93708.0
2023-05-04 11:50:00,37.24,37.3,37.22,37.28,70312.0,36.5045,36.5633,36.4849,36.5437,70312.0
2023-05-04 12:00:00,37.28,37.31,37.24,37.3,76962.0,36.5437,36.5731,36.5045,36.5633,76962.0
2023-05-04 12:10:00,37.3,37.35,37.21,37.33,117156.0,36.5633,36.6123,36.4751,36.5927,117156.0
2023-05-04 12:20:00,37.32,37.42,37.32,37.38,72914.0,36.5829,36.6809,36.5829,36.6417,72914.0
2023-05-04 12:30:00,37.38,37.41,37.33,37.38,66936.0,36.6417,36.6711,36.5927,36.6417,66936.0
2023-05-04 12:40:00,37.38,37.41,37.33,37.38,52394.0,36.6417,36.6711,36.5927,36.6417,52394.0
2023-05-04 12:50:00,37.38,37.47,37.36,37.46,57246.0,36.6417,36.7299,36.6221,36.7201,57246.0
2023-05-04 13:00:00,37.47,37.48,37.42,37.43,78500.0,36.7299,36.7397,36.6809,36.6907,78500.0
2023-05-04 13:10:00,37.42,37.45,37.37,37.38,40732.0,36.6809,36.7103,36.6319,36.6417,40732.0
2023-05-04 13:20:00,37.39,37.47,37.37,37.38,32614.0,36.6515,36.7299,36.6319,36.6417,32614.0
2023-05-04 13:30:00,37.38,37.41,37.36,37.38,28372.0,36.6417,36.6711,36.6221,36.6417,28372.0
2023-05-04 13:40:00,37.38,37.4,37.3,37.3,40160.0,36.6417,36.6613,36.5633,36.5633,40160.0
2023-05-04 13:50:00,37.3,37.33,37.27,37.3,40544.0,36.5633,36.5927,36.5339,36.5633,40544.0
2023-05-04 14:00:00,37.31,37.31,37.23,37.27,48856.0,36.5731,36.5731,36.4947,36.5339,48856.0
2023-05-04 14:10:00,37.26,37.29,37.23,37.26,75090.0,36.5241,36.5535,36.4947,36.5241,75090.0
2023-05-04 14:20:00,37.27,37.27,37.17,37.17,59304.0,36.5339,36.5339,36.4359,36.4359,59304.0
2023-05-04 14:30:00,37.16,37.21,37.12,37.16,181292.0,36.426,36.4751,36.3868,36.426,181292.0
2023-05-04 14:40:00,37.16,37.17,37.13,37.16,40888.0,36.426,36.4359,36.3966,36.426,40888.0
2023-05-04 14:50:00,37.15,37.26,37.15,37.26,36172.0,36.4162,36.5241,36.4162,36.5241,36172.0
2023-05-04 15:00:00,37.26,37.38,37.26,37.34,60050.0,36.5241,36.6417,36.5241,36.6025,60050.0
2023-05-04 15:10:00,37.33,37.34,37.2,37.21,46548.0,36.5927,36.6025,36.4653,36.4751,46548.0
2023-05-04 15:20:00,37.21,37.27,37.2,37.27,62776.0,36.4751,36.5339,36.4653,36.5339,62776.0
2023-05-04 15:30:00,37.27,37.37,37.27,37.33,63498.0,36.5339,36.6319,36.5339,36.5927,63498.0
2023-05-04 15:40:00,37.34,37.35,37.23,37.31,106846.0,36.6025,36.6123,36.4947,36.5731,106846.0
2023-05-04 15:50:00,37.3,37.32,37.24,37.28,405102.0,36.5633,36.5829,36.5045,36.5437,405102.0
2023-05-05 09:30:00,37.7,37.87,37.7,37.77,147620.0,36.9554,37.122,36.9554,37.024,147620.0
2023-05-05 09:40:00,37.77,37.84,37.75,37.81,58484.0,37.024,37.0926,37.0044,37.0632,58484.0
2023-05-05 09:50:00,37.8,37.93,37.79,37.93,73728.0,37.0534,37.1808,37.0436,37.1808,73728.0
2023-05-05 10:00:00,37.92,37.96,37.81,37.85,112386.0,37.171,37.2102,37.0632,37.1024,112386.0
2023-05-05 10:10:00,37.85,37.86,37.73,37.75,113692.0,37.1024,37.1122,36.9848,37.0044,113692.0
2023-05-05 10:20:00,37.76,37.79,37.64,37.7,56304.0,37.0142,37.0436,36.8966,36.9554,56304.0
2023-05-05 10:30:00,37.71,37.8,37.7,37.77,57162.0,36.9652,37.0534,36.9554,37.024,57162.0
2023-05-05 10:40:00,37.77,37.79,37.71,37.74,42052.0,37.024,37.0436,36.9652,36.9946,42052.0
2023-05-05 10:50:00,37.75,37.79,37.68,37.69,42566.0,37.0044,37.0436,36.9358,36.9456,42566.0
2023-05-05 11:00:00,37.69,37.74,37.66,37.66,54458.0,36.9456,36.9946,36.9162,36.9162,54458.0
2023-05-05 11:10:00,37.64,37.7,37.6,37.62,39410.0,36.8966,36.9554,36.8574,36.877,39410.0
2023-05-05 11:20:00,37.62,37.68,37.6,37.67,34068.0,36.877,36.9358,36.8574,36.926,34068.0
2023-05-05 11:30:00,37.67,37.7,37.66,37.66,34106.0,36.926,36.9554,36.9162,36.9162,34106.0
2023-05-05 11:40:00,37.65,37.66,37.62,37.65,25080.0,36.9064,36.9162,36.877,36.9064,25080.0
2023-05-05 11:50:00,37.65,37.66,37.58,37.62,34886.0,36.9064,36.9162,36.8378,36.877,34886.0
2023-05-05 12:00:00,37.62,37.64,37.6,37.63,70054.0,36.877,36.8966,36.8574,36.8868,70054.0
2023-05-05 12:10:00,37.63,37.63,37.55,37.58,45732.0,36.8868,36.8868,36.8083,36.8378,45732.0
2023-05-05 12:20:00,37.58,37.61,37.57,37.57,28360.0,36.8378,36.8672,36.828,36.828,28360.0
2023-05-05 12:30:00,37.57,37.6,37.53,37.55,41672.0,36.828,36.8574,36.7887,36.8083,41672.0
2023-05-05 12:40:00,37.55,37.56,37.51,37.52,28650.0,36.8083,36.8181,36.7691,36.7789,28650.0
2023-05-05 12:50:00,37.53,37.65,37.52,37.65,39204.0,36.7887,36.9064,36.7789,36.9064,39204.0
2023-05-05 13:00:00,37.66,37.67,37.63,37.63,30446.0,36.9162,36.926,36.8868,36.8868,30446.0
2023-05-05 13:10:00,37.63,37.67,37.62,37.66,27778.0,36.8868,36.926,36.877,36.9162,27778.0
2023-05-05 13:20:00,37.66,37.72,37.63,37.71,35018.0,36.9162,36.975,36.8868,36.9652,35018.0
2023-05-05 13:30:00,37.71,37.71,37.68,37.69,37200.0,36.9652,36.9652,36.9358,36.9456,37200.0
2023-05-05 13:40:00,37.69,37.71,37.67,37.69,34822.0,36.9456,36.9652,36.926,36.9456,34822.0
2023-05-05 13:50:00,37.69,37.69,37.65,37.69,34178.0,36.9456,36.9456,36.9064,36.9456,34178.0
2023-05-05 14:00:00,37.7,37.76,37.7,37.74,34656.0,36.9554,37.0142,36.9554,36.9946,34656.0
2023-05-05 14:10:00,37.74,37.75,37.71,37.72,40486.0,36.9946,37.0044,36.9652,36.975,40486.0
2023-05-05 14:20:00,37.71,37.77,37.71,37.75,44884.0,36.9652,37.024,36.9652,37.0044,44884.0
2023-05-05 14:30:00,37.75,37.8,37.74,37.79,32332.0,37.0044,37.0534,36.9946,37.0436,32332.0
2023-05-05 14:40:00,37.8,37.84,37.79,37.84,35616.0,37.0534,37.0926,37.0436,37.0926,35616.0
2023-05-05 14:50:00,37.84,37.94,37.84,37.89,41534.0,37.0926,37.1906,37.0926,37.1416,41534.0
2023-05-05 15:00:00,37.9,37.93,37.88,37.89,40552.0,37.1514,37.1808,37.1318,37.1416,40552.0
2023-05-05 15:10:00,37.88,37.88,37.81,37.82,61464.0,37.1318,37.1318,37.0632,37.073,61464.0
2023-05-05 15:20:00,37.82,37.83,37.79,37.81,62936.0,37.073,37.0828,37.0436,37.0632,62936.0
2023-05-05 15:30:00,37.81,37.83,37.77,37.79,102236.0,37.0632,37.0828,37.024,37.0436,102236.0
2023-05-05 15:40:00,37.79,37.85,37.78,37.85,162060.0,37.0436,37.1024,37.0338,37.1024,162060.0
2023-05-05 15:50:00,37.84,37.88,37.82,37.88,681388.0,37.0926,37.1318,37.073,37.1318,681388.0
2023-05-08 09:30:00,38.03,38.18,37.99,38.01,128878.0,37.2789,37.4259,37.2397,37.2593,128878.0
2023-05-08 09:40:00,37.99,38.02,37.87,37.87,33466.0,37.2397,37.2691,37.122,37.122,33466.0
2023-05-08 09:50:00,37.85,37.86,37.78,37.82,21590.0,37.1024,37.1122,37.0338,37.073,21590.0
2023-05-08 10:00:00,37.81,37.84,37.77,37.77,60124.0,37.0632,37.0926,37.024,37.024,60124.0
2023-05-08 10:10:00,37.77,37.81,37.72,37.74,19328.0,37.024,37.0632,36.975,36.9946,19328.0
2023-05-08 10:20:00,37.74,37.77,37.72,37.74,36934.0,36.9946,37.024,36.975,36.9946,36934.0
2023-05-08 10:30:00,37.74,37.76,37.69,37.71,35374.0,36.9946,37.0142,36.9456,36.9652,35374.0
2023-05-08 10:40:00,37.71,37.74,37.68,37.72,30060.0,36.9652,36.9946,36.9358,36.975,30060.0
2023-05-08 10:50:00,37.72,37.73,37.66,37.67,30108.0,36.975,36.9848,36.9162,36.926,30108.0
2023-05-08 11:00:00,37.67,37.76,37.67,37.76,25434.0,36.926,37.0142,36.926,37.0142,25434.0
2023-05-08 11:10:00,37.77,37.79,37.74,37.74,36290.0,37.024,37.0436,36.9946,36.9946,36290.0
2023-05-08 11:20:00,37.74,37.74,37.66,37.66,38764.0,36.9946,36.9946,36.9162,36.9162,38764.0
2023-05-08 11:30:00,37.66,37.68,37.63,37.66,39344.0,36.9162,36.9358,36.8868,36.9162,39344.0
2023-05-08 11:40:00,37.67,37.77,37.66,37.76,33072.0,36.926,37.024,36.9162,37.0142,33072.0
2023-05-08 11:50:00,37.76,37.78,37.74,37.76,22886.0,37.0142,37.0338,36.9946,37.0142,22886.0
2023-05-08 12:00:00,37.76,37.77,37.72,37.73,30126.0,37.0142,37.024,36.975,36.9848,30126.0
2023-05-08 12:10:00,37.73,37.73,37.64,37.66,23360.0,36.9848,36.9848,36.8966,36.9162,23360.0
2023-05-08 12:20:00,37.66,37.67,37.62,37.65,29732.0,36.9162,36.926,36.877,36.9064,29732.0
2023-05-08 12:30:00,37.65,37.67,37.64,37.67,14366.0,36.9064,36.926,36.8966,36.926,14366.0
2023-05-08 12:40:00,37.66,37.67,37.62,37.63,17882.0,36.9162,36.926,36.877,36.8868,17882.0
2023-05-08 12:50:00,37.63,37.66,37.63,37.65,12094.0,36.8868,36.9162,36.8868,36.9064,12094.0
2023-05-08 13:00:00,37.65,37.67,37.63,37.65,21148.0,36.9064,36.926,36.8868,36.9064,21148.0
2023-05-08 13:10:00,37.66,37.67,37.63,37.63,16730.0,36.9162,36.926,36.8868,36.8868,16730.0
2023-05-08 13:20:00,37.63,37.66,37.63,37.63,16260.0,36.8868,36.9162,36.8868,36.8868,16260.0
2023-05-08 13:30:00,37.63,37.65,37.62,37.62,29866.0,36.8868,36.9064,36.877,36.877,29866.0
2023-05-08 13:40:00,37.62,37.63,37.58,37.6,21600.0,36.877,36.8868,36.8378,36.8574,21600.0
2023-05-08 13:50:00,37.6,37.62,37.59,37.62,18596.0,36.8574,36.877,36.8476,36.877,18596.0
2023-05-08 14:00:00,37.62,37.63,37.49,37.55,52192.0,36.877,36.8868,36.7495,36.8083,52192.0
2023-05-08 14:10:00,37.55,37.64,37.55,37.63,30348.0,36.8083,36.8966,36.8083,36.8868,30348.0
2023-05-08 14:20:00,37.64,37.71,37.64,37.69,19962.0,36.8966,36.9652,36.8966,36.9456,19962.0
2023-05-08 14:30:00,37.68,37.72,37.67,37.7,37338.0,36.9358,36.975,36.926,36.9554,37338.0
2023-05-08 14:40:00,37.7,37.73,37.68,37.72,26508.0,36.9554,36.9848,36.9358,36.975,26508.0
2023-05-08 14:50:00,37.73,37.73,37.68,37.69,19060.0,36.9848,36.9848,36.9358,36.9456,19060.0
2023-05-08 15:00:00,37.7,37.72,37.7,37.7,35838.0,36.9554,36.975,36.9554,36.9554,35838.0
2023-05-08 15:10:00,37.7,37.73,37.68,37.72,52236.0,36.9554,36.9848,36.9358,36.975,52236.0
2023-05-08 15:20:00,37.72,37.72,37.67,37.69,43642.0,36.975,36.975,36.926,36.9456,43642.0
2023-05-08 15:30:00,37.69,37.72,37.68,37.72,63318.0,36.9456,36.975,36.9358,36.975,63318.0
2023-05-08 15:40:00,37.72,37.74,37.71,37.74,74244.0,36.975,36.9946,36.9652,36.9946,74244.0
2023-05-08 15:50:00,37.73,37.73,37.67,37.67,240104.0,36.9848,36.9848,36.926,36.926,240104.0
2023-05-09 09:30:00,37.47,37.58,37.35,37.52,85020.0,36.7299,36.8378,36.6123,36.7789,85020.0
2023-05-09 09:40:00,37.52,37.63,37.52,37.59,46212.0,36.7789,36.8868,36.7789,36.8476,46212.0
2023-05-09 09:50:00,37.59,37.59,37.53,37.55,23808.0,36.8476,36.8476,36.7887,36.8083,23808.0
2023-05-09 10:00:00,37.55,37.55,37.44,37.49,26898.0,36.8083,36.8083,36.7005,36.7495,26898.0
2023-05-09 10:10:00,37.49,37.61,37.49,37.61,60156.0,36.7495,36.8672,36.7495,36.8672,60156.0
2023-05-09 10:20:00,37.61,37.63,37.56,37.6,26526.0,36.8672,36.8868,36.8181,36.8574,26526.0
2023-05-09 10:30:00,37.6,37.63,37.6,37.62,29448.0,36.8574,36.8868,36.8574,36.877,29448.0
2023-05-09 10:40:00,37.6,37.63,37.59,37.6,53780.0,36.8574,36.8868,36.8476,36.8574,53780.0
2023-05-09 10:50:00,37.6,37.63,37.56,37.63,20188.0,36.8574,36.8868,36.8181,36.8868,20188.0
2023-05-09 11:00:00,37.63,37.65,37.6,37.62,43842.0,36.8868,36.9064,36.8574,36.877,43842.0
2023-05-09 11:10:00,37.62,37.69,37.59,37.68,30566.0,36.877,36.9456,36.8476,36.9358,30566.0
2023-05-09 11:20:00,37.68,37.68,37.65,37.65,21758.0,36.9358,36.9358,36.9064,36.9064,21758.0
2023-05-09 11:30:00,37.66,37.72,37.65,37.69,23014.0,36.9162,36.975,36.9064,36.9456,23014.0
2023-05-09 11:40:00,37.68,37.69,37.66,37.66,26236.0,36.9358,36.9456,36.9162,36.9162,26236.0
2023-05-09 11:50:00,37.66,37.68,37.63,37.63,23922.0,36.9162,36.9358,36.8868,36.8868,23922.0
2023-05-09 12:00:00,37.63,37.64,37.61,37.61,33570.0,36.8868,36.8966,36.8672,36.8672,33570.0
2023-05-09 12:10:00,37.61,37.63,37.59,37.63,27042.0,36.8672,36.8868,36.8476,36.8868,27042.0
2023-05-09 12:20:00,37.64,37.64,37.59,37.6,14418.0,36.8966,36.8966,36.8476,36.8574,14418.0
2023-05-09 12:30:00,37.6,37.63,37.58,37.59,17866.0,36.8574,36.8868,36.8378,36.8476,17866.0
2023-05-09 12:40:00,37.6,37.62,37.58,37.6,26700.0,36.8574,36.877,36.8378,36.8574,26700.0
2023-05-09 12:50:00,37.6,37.64,37.6,37.63,13442.0,36.8574,36.8966,36.8574,36.8868,13442.0
2023-05-09 13:00:00,37.64,37.64,37.61,37.62,24348.0,36.8966,36.8966,36.8672,36.877,24348.0
2023-05-09 13:10:00,37.62,37.62,37.59,37.62,32462.0,36.877,36.877,36.8476,36.877,32462.0
2023-05-09 13:20:00,37.62,37.65,37.6,37.63,26034.0,36.877,36.9064,36.8574,36.8868,26034.0
2023-05-09 13:30:00,37.64,37.7,37.62,37.7,40950.0,36.8966,36.9554,36.877,36.9554,40950.0
2023-05-09 13:40:00,37.7,37.7,37.64,37.68,35706.0,36.9554,36.9554,36.8966,36.9358,35706.0
2023-05-09 13:50:00,37.67,37.74,37.67,37.73,25580.0,36.926,36.9946,36.926,36.9848,25580.0
2023-05-09 14:00:00,37.73,37.74,37.69,37.71,32952.0,36.9848,36.9946,36.9456,36.9652,32952.0
2023-05-09 14:10:00,37.71,37.71,37.66,37.67,55206.0,36.9652,36.9652,36.9162,36.926,55206.0
2023-05-09 14:20:00,37.67,37.68,37.62,37.63,46626.0,36.926,36.9358,36.877,36.8868,46626.0
2023-05-09 14:30:00,37.64,37.67,37.64,37.65,15560.0,36.8966,36.926,36.8966,36.9064,15560.0
2023-05-09 14:40:00,37.64,37.66,37.64,37.66,20096.0,36.8966,36.9162,36.8966,36.9162,20096.0
2023-05-09 14:50:00,37.66,37.66,37.59,37.6,32688.0,36.9162,36.9162,36.8476,36.8574,32688.0
2023-05-09 15:00:00,37.6,37.66,37.6,37.65,27396.0,36.8574,36.9162,36.8574,36.9064,27396.0
2023-05-09 15:10:00,37.64,37.65,37.6,37.63,36850.0,36.8966,36.9064,36.8574,36.8868,36850.0
2023-05-09 15:20:00,37.63,37.67,37.62,37.66,54120.0,36.8868,36.926,36.877,36.9162,54120.0
2023-05-09 15:30:00,37.66,37.67,37.63,37.64,52264.0,36.9162,36.926,36.8868,36.8966,52264.0
2023-05-09 15:40:00,37.64,37.65,37.6,37.62,68466.0,36.8966,36.9064,36.8574,36.877,68466.0
2023-05-09 15:50:00,37.62,37.63,37.59,37.6,408170.0,36.877,36.8868,36.8476,36.8574,408170.0
2023-05-10 09:30:00,38.0,38.06,37.85,37.96,99486.0,37.2495,37.3083,37.1024,37.2102,99486.0
2023-05-10 09:40:00,37.96,37.96,37.68,37.69,81870.0,37.2102,37.2102,36.9358,36.9456,81870.0
2023-05-10 09:50:00,37.7,37.71,37.57,37.68,107098.0,36.9554,36.9652,36.828,36.9358,107098.0
2023-05-10 10:00:00,37.68,37.79,37.61,37.7,256450.0,36.9358,37.0436,36.8672,36.9554,256450.0
2023-05-10 10:10:00,37.7,37.74,37.59,37.62,101518.0,36.9554,36.9946,36.8476,36.877,101518.0
2023-05-10 10:20:00,37.62,37.77,37.62,37.72,61416.0,36.877,37.024,36.877,36.975,61416.0
2023-05-10 10:30:00,37.73,37.77,37.68,37.69,34820.0,36.9848,37.024,36.9358,36.9456,34820.0
2023-05-10 10:40:00,37.68,37.7,37.54,37.63,61136.0,36.9358,36.9554,36.7985,36.8868,61136.0
2023-05-10 10:50:00,37.62,37.69,37.6,37.68,41802.0,36.877,36.9456,36.8574,36.9358,41802.0
2023-05-10 11:00:00,37.67,37.71,37.63,37.7,25672.0,36.926,36.9652,36.8868,36.9554,25672.0
2023-05-10 11:10:00,37.71,37.74,37.68,37.73,26832.0,36.9652,36.9946,36.9358,36.9848,26832.0
2023-05-10 11:20:00,37.72,37.74,37.65,37.65,15208.0,36.975,36.9946,36.9064,36.9064,15208.0
2023-05-10 11:30:00,37.66,37.72,37.64,37.7,27312.0,36.9162,36.975,36.8966,36.9554,27312.0
2023-05-10 11:40:00,37.71,37.75,37.7,37.74,21616.0,36.9652,37.0044,36.9554,36.9946,21616.0
2023-05-10 11:50:00,37.74,37.76,37.68,37.69,35070.0,36.9946,37.0142,36.9358,36.9456,35070.0
2023-05-10 12:00:00,37.7,37.7,37.56,37.58,46148.0,36.9554,36.9554,36.8181,36.8378,46148.0
2023-05-10 12:10:00,37.57,37.6,37.54,37.59,42166.0,36.828,36.8574,36.7985,36.8476,42166.0
2023-05-10 12:20:00,37.59,37.63,37.57,37.58,31292.0,36.8476,36.8868,36.828,36.8378,31292.0
2023-05-10 12:30:00,37.59,37.6,37.52,37.55,23934.0,36.8476,36.8574,36.7789,36.8083,23934.0
2023-05-10 12:40:00,37.56,37.57,37.49,37.49,13454.0,36.8181,36.828,36.7495,36.7495,13454.0
2023-05-10 12:50:00,37.48,37.51,37.41,37.44,15546.0,36.7397,36.7691,36.6711,36.7005,15546.0
2023-05-10 13:00:00,37.43,37.43,37.37,37.37,21994.0,36.6907,36.6907,36.6319,36.6319,21994.0
2023-05-10 13:10:00,37.35,37.37,37.3,37.34,22088.0,36.6123,36.6319,36.5633,36.6025,22088.0
2023-05-10 13:20:00,37.34,37.34,37.24,37.28,18396.0,36.6025,36.6025,36.5045,36.5437,18396.0
2023-05-10 13:30:00,37.27,37.31,37.23,37.23,23924.0,36.5339,36.5731,36.4947,36.4947,23924.0
2023-05-10 13:40:00,37.24,37.35,37.23,37.34,16224.0,36.5045,36.6123,36.4947,36.6025,16224.0
2023-05-10 13:50:00,37.34,37.43,37.32,37.41,20124.0,36.6025,36.6907,36.5829,36.6711,20124.0
2023-05-10 14:00:00,37.43,37.5,37.43,37.48,32462.0,36.6907,36.7593,36.6907,36.7397,32462.0
2023-05-10 14:10:00,37.48,37.52,37.46,37.51,33870.0,36.7397,36.7789,36.7201,36.7691,33870.0
2023-05-10 14:20:00,37.5,37.51,37.45,37.48,19470.0,36.7593,36.7691,36.7103,36.7397,19470.0
2023-05-10 14:30:00,37.49,37.57,37.49,37.57,32270.0,36.7495,36.828,36.7495,36.828,32270.0
2023-05-10 14:40:00,37.57,37.63,37.56,37.59,23446.0,36.828,36.8868,36.8181,36.8476,23446.0
2023-05-10 14:50:00,37.58,37.62,37.58,37.61,30320.0,36.8378,36.877,36.8378,36.8672,30320.0
2023-05-10 15:00:00,37.6,37.67,37.6,37.67,43222.0,36.8574,36.926,36.8574,36.926,43222.0
2023-05-10 15:10:00,37.67,37.7,37.63,37.7,76224.0,36.926,36.9554,36.8868,36.9554,76224.0
2023-05-10 15:20:00,37.7,37.8,37.69,37.74,89876.0,36.9554,37.0534,36.9456,36.9946,89876.0
2023-05-10 15:30:00,37.74,37.79,37.72,37.73,208376.0,36.9946,37.0436,36.975,36.9848,208376.0
2023-05-10 15:40:00,37.73,37.74,37.71,37.73,131824.0,36.9848,36.9946,36.9652,36.9848,131824.0
2023-05-10 15:50:00,37.73,37.76,37.67,37.73,326028.0,36.9848,37.0142,36.926,36.9848,326028.0
2023-05-11 09:30:00,37.76,37.78,37.52,37.54,140498.0,37.0142,37.0338,36.7789,36.7985,140498.0
2023-05-11 09:40:00,37.54,37.62,37.49,37.51,76750.0,36.7985,36.877,36.7495,36.7691,76750.0
2023-05-11 09:50:00,37.49,37.52,37.44,37.44,21318.0,36.7495,36.7789,36.7005,36.7005,21318.0
2023-05-11 10:00:00,37.45,37.47,37.41,37.46,88418.0,36.7103,36.7299,36.6711,36.7201,88418.0
2023-05-11 10:10:00,37.46,37.5,37.43,37.44,66266.0,36.7201,36.7593,36.6907,36.7005,66266.0
2023-05-11 10:20:00,37.44,37.57,37.41,37.55,36108.0,36.7005,36.828,36.6711,36.8083,36108.0
2023-05-11 10:30:00,37.55,37.56,37.48,37.49,30676.0,36.8083,36.8181,36.7397,36.7495,30676.0
2023-05-11 10:40:00,37.49,37.59,37.49,37.56,36244.0,36.7495,36.8476,36.7495,36.8181,36244.0
2023-05-11 10:50:00,37.56,37.57,37.51,37.52,64302.0,36.8181,36.828,36.7691,36.7789,64302.0
2023-05-11 11:00:00,37.52,37.57,37.5,37.5,65214.0,36.7789,36.828,36.7593,36.7593,65214.0
2023-05-11 11:10:00,37.49,37.54,37.48,37.49,80202.0,36.7495,36.7985,36.7397,36.7495,80202.0
2023-05-11 11:20:00,37.49,37.52,37.47,37.52,117640.0,36.7495,36.7789,36.7299,36.7789,117640.0
2023-05-11 11:30:00,37.52,37.55,37.48,37.49,120416.0,36.7789,36.8083,36.7397,36.7495,120416.0
2023-05-11 11:40:00,37.49,37.53,37.48,37.51,57978.0,36.7495,36.7887,36.7397,36.7691,57978.0
2023-05-11 11:50:00,37.51,37.59,37.5,37.59,59508.0,36.7691,36.8476,36.7593,36.8476,59508.0
2023-05-11 12:00:00,37.59,37.65,37.56,37.63,46264.0,36.8476,36.9064,36.8181,36.8868,46264.0
2023-05-11 12:10:00,37.62,37.63,37.59,37.62,88522.0,36.877,36.8868,36.8476,36.877,88522.0
2023-05-11 12:20:00,37.62,37.68,37.61,37.65,51150.0,36.877,36.9358,36.8672,36.9064,51150.0
2023-05-11 12:30:00,37.65,37.66,37.62,37.65,35882.0,36.9064,36.9162,36.877,36.9064,35882.0
2023-05-11 12:40:00,37.65,37.68,37.63,37.67,29684.0,36.9064,36.9358,36.8868,36.926,29684.0
2023-05-11 12:50:00,37.67,37.67,37.6,37.62,63740.0,36.926,36.926,36.8574,36.877,63740.0
2023-05-11 13:00:00,37.63,37.63,37.57,37.57,36404.0,36.8868,36.8868,36.828,36.828,36404.0
2023-05-11 13:10:00,37.58,37.59,37.52,37.55,32726.0,36.8378,36.8476,36.7789,36.8083,32726.0
2023-05-11 13:20:00,37.55,37.55,37.47,37.48,85080.0,36.8083,36.8083,36.7299,36.7397,85080.0
2023-05-11 13:30:00,37.48,37.52,37.47,37.52,37208.0,36.7397,36.7789,36.7299,36.7789,37208.0
2023-05-11 13:40:00,37.51,37.52,37.4,37.4,50256.0,36.7691,36.7789,36.6613,36.6613,50256.0
2023-05-11 13:50:00,37.4,37.52,37.4,37.5,328962.0,36.6613,36.7789,36.6613,36.7593,328962.0
2023-05-11 14:00:00,37.5,37.51,37.47,37.51,44652.0,36.7593,36.7691,36.7299,36.7691,44652.0
2023-05-11 14:10:00,37.51,37.51,37.47,37.48,30420.0,36.7691,36.7691,36.7299,36.7397,30420.0
2023-05-11 14:20:00,37.48,37.51,37.45,37.48,70358.0,36.7397,36.7691,36.7103,36.7397,70358.0
2023-05-11 14:30:00,37.49,37.52,37.48,37.52,53796.0,36.7495,36.7789,36.7397,36.7789,53796.0
2023-05-11 14:40:00,37.52,37.57,37.52,37.53,397578.0,36.7789,36.828,36.7789,36.7887,397578.0
2023-05-11 14:50:00,37.53,37.55,37.48,37.52,44330.0,36.7887,36.8083,36.7397,36.7789,44330.0
2023-05-11 15:00:00,37.53,37.56,37.51,37.56,58764.0,36.7887,36.8181,36.7691,36.8181,58764.0
2023-05-11 15:10:00,37.56,37.58,37.52,37.55,55218.0,36.8181,36.8378,36.7789,36.8083,55218.0
2023-05-11 15:20:00,37.55,37.57,37.53,37.55,204520.0,36.8083,36.828,36.7887,36.8083,204520.0
2023-05-11 15:30:00,37.55,37.56,37.48,37.48,147586.0,36.8083,36.8181,36.7397,36.7397,147586.0
2023-05-11 15:40:00,37.49,37.51,37.45,37.5,612572.0,36.7495,36.7691,36.7103,36.7593,612572.0
2023-05-11 15:50:00,37.5,37.58,37.48,37.56,1209804.0,36.7593,36.8378,36.7397,36.8181,1209804.0
2023-05-12 09:30:00,37.76,37.83,37.67,37.69,133452.0,37.0142,37.0828,36.926,36.9456,133452.0
2023-05-12 09:40:00,37.69,37.7,37.6,37.61,76600.0,36.9456,36.9554,36.8574,36.8672,76600.0
2023-05-12 09:50:00,37.61,37.73,37.6,37.65,65374.0,36.8672,36.9848,36.8574,36.9064,65374.0
2023-05-12 10:00:00,37.62,37.66,37.56,37.6,52870.0,36.877,36.9162,36.8181,36.8574,52870.0
2023-05-12 10:10:00,37.6,37.61,37.52,37.58,109570.0,36.8574,36.8672,36.7789,36.8378,109570.0
2023-05-12 10:20:00,37.6,37.6,37.56,37.57,39922.0,36.8574,36.8574,36.8181,36.828,39922.0
2023-05-12 10:30:00,37.56,37.57,37.47,37.5,29490.0,36.8181,36.828,36.7299,36.7593,29490.0
2023-05-12 10:40:00,37.5,37.51,37.44,37.46,53726.0,36.7593,36.7691,36.7005,36.7201,53726.0
2023-05-12 10:50:00,37.45,37.45,37.4,37.44,100748.0,36.7103,36.7103,36.6613,36.7005,100748.0
2023-05-12 11:00:00,37.46,37.47,37.44,37.46,53236.0,36.7201,36.7299,36.7005,36.7201,53236.0
2023-05-12 11:10:00,37.47,37.49,37.41,37.47,350528.0,36.7299,36.7495,36.6711,36.7299,350528.0
2023-05-12 11:20:00,37.46,37.47,37.35,37.38,84168.0,36.7201,36.7299,36.6123,36.6417,84168.0
2023-05-12 11:30:00,37.37,37.38,37.32,37.34,38242.0,36.6319,36.6417,36.5829,36.6025,38242.0
2023-05-12 11:40:00,37.33,37.4,37.31,37.38,53256.0,36.5927,36.6613,36.5731,36.6417,53256.0
2023-05-12 11:50:00,37.39,37.42,37.38,37.42,54006.0,36.6515,36.6809,36.6417,36.6809,54006.0
2023-05-12 12:00:00,37.42,37.42,37.34,37.35,43544.0,36.6809,36.6809,36.6025,36.6123,43544.0
2023-05-12 12:10:00,37.35,37.39,37.33,37.38,70704.0,36.6123,36.6515,36.5927,36.6417,70704.0
2023-05-12 12:20:00,37.38,37.38,37.27,37.29,362352.0,36.6417,36.6417,36.5339,36.5535,362352.0
2023-05-12 12:30:00,37.29,37.33,37.27,37.32,51640.0,36.5535,36.5927,36.5339,36.5829,51640.0
2023-05-12 12:40:00,37.32,37.32,37.29,37.31,37828.0,36.5829,36.5829,36.5535,36.5731,37828.0
2023-05-12 12:50:00,37.31,37.33,37.29,37.3,62250.0,36.5731,36.5927,36.5535,36.5633,62250.0
2023-05-12 13:00:00,37.3,37.32,37.27,37.29,49258.0,36.5633,36.5829,36.5339,36.5535,49258.0
2023-05-12 13:10:00,37.3,37.33,37.27,37.29,42164.0,36.5633,36.5927,36.5339,36.5535,42164.0
2023-05-12 13:20:00,37.29,37.35,37.29,37.33,90198.0,36.5535,36.6123,36.5535,36.5927,90198.0
2023-05-12 13:30:00,37.32,37.37,37.3,37.33,536304.0,36.5829,36.6319,36.5633,36.5927,536304.0
2023-05-12 13:40:00,37.33,37.35,37.32,37.35,40980.0,36.5927,36.6123,36.5829,36.6123,40980.0
2023-05-12 13:50:00,37.35,37.35,37.3,37.32,34438.0,36.6123,36.6123,36.5633,36.5829,34438.0
2023-05-12 14:00:00,37.31,37.36,37.3,37.33,34710.0,36.5731,36.6221,36.5633,36.5927,34710.0
2023-05-12 14:10:00,37.34,37.35,37.31,37.32,24274.0,36.6025,36.6123,36.5731,36.5829,24274.0
2023-05-12 14:20:00,37.32,37.34,37.29,37.32,35244.0,36.5829,36.6025,36.5535,36.5829,35244.0
2023-05-12 14:30:00,37.31,37.32,37.24,37.24,75496.0,36.5731,36.5829,36.5045,36.5045,75496.0
2023-05-12 14:40:00,37.24,37.26,37.21,37.23,75984.0,36.5045,36.5241,36.4751,36.4947,75984.0
2023-05-12 14:50:00,37.23,37.27,37.23,37.26,89620.0,36.4947,36.5339,36.4947,36.5241,89620.0
2023-05-12 15:00:00,37.26,37.34,37.25,37.34,59836.0,36.5241,36.6025,36.5143,36.6025,59836.0
2023-05-12 15:10:00,37.35,37.37,37.3,37.37,65852.0,36.6123,36.6319,36.5633,36.6319,65852.0
2023-05-12 15:20:00,37.38,37.38,37.31,37.34,133988.0,36.6417,36.6417,36.5731,36.6025,133988.0
2023-05-12 15:30:00,37.34,37.44,37.33,37.44,133156.0,36.6025,36.7005,36.5927,36.7005,133156.0
2023-05-12 15:40:00,37.44,37.51,37.42,37.43,321306.0,36.7005,36.7691,36.6809,36.6907,321306.0
2023-05-12 15:50:00,37.43,37.56,37.41,37.56,1172138.0,36.6907,36.8181,36.6711,36.8181,1172138.0
2023-05-15 09:30:00,37.64,37.66,37.32,37.33,133200.0,36.8966,36.9162,36.5829,36.5927,133200.0
2023-05-15 09:40:00,37.33,37.34,37.23,37.3,101854.0,36.5927,36.6025,36.4947,36.5633,101854.0
2023-05-15 09:50:00,37.3,37.31,37.22,37.25,109098.0,36.5633,36.5731,36.4849,36.5143,109098.0
2023-05-15 10:00:00,37.26,37.47,37.26,37.41,359428.0,36.5241,36.7299,36.5241,36.6711,359428.0
2023-05-15 10:10:00,37.41,37.44,37.36,37.4,72184.0,36.6711,36.7005,36.6221,36.6613,72184.0
2023-05-15 10:20:00,37.39,37.44,37.38,37.38,110716.0,36.6515,36.7005,36.6417,36.6417,110716.0
2023-05-15 10:30:00,37.38,37.43,37.35,37.35,208422.0,36.6417,36.6907,36.6123,36.6123,208422.0
2023-05-15 10:40:00,37.35,37.38,37.3,37.34,1841910.0,36.6123,36.6417,36.5633,36.6025,1841910.0
2023-05-15 10:50:00,37.35,37.43,37.31,37.39,606064.0,36.6123,36.6907,36.5731,36.6515,606064.0
2023-05-15 11:00:00,37.38,37.45,37.38,37.44,93188.0,36.6417,36.7103,36.6417,36.7005,93188.0
2023-05-15 11:10:00,37.45,37.6,37.44,37.6,48860.0,36.7103,36.8574,36.7005,36.8574,48860.0
2023-05-15 11:20:00,37.6,37.6,37.51,37.54,93338.0,36.8574,36.8574,36.7691,36.7985,93338.0
2023-05-15 11:30:00,37.54,37.63,37.53,37.59,45516.0,36.7985,36.8868,36.7887,36.8476,45516.0
2023-05-15 11:40:00,37.59,37.6,37.53,37.56,32014.0,36.8476,36.8574,36.7887,36.8181,32014.0
2023-05-15 11:50:00,37.56,37.6,37.55,37.57,31620.0,36.8181,36.8574,36.8083,36.828,31620.0
2023-05-15 12:00:00,37.57,37.6,37.54,37.6,27208.0,36.828,36.8574,36.7985,36.8574,27208.0
2023-05-15 12:10:00,37.6,37.65,37.58,37.64,24330.0,36.8574,36.9064,36.8378,36.8966,24330.0
2023-05-15 12:20:00,37.65,37.65,37.6,37.6,24572.0,36.9064,36.9064,36.8574,36.8574,24572.0
2023-05-15 12:30:00,37.6,37.62,37.59,37.6,43782.0,36.8574,36.877,36.8476,36.8574,43782.0
2023-05-15 12:40:00,37.6,37.7,37.59,37.69,44932.0,36.8574,36.9554,36.8476,36.9456,44932.0
2023-05-15 12:50:00,37.69,37.74,37.69,37.74,43574.0,36.9456,36.9946,36.9456,36.9946,43574.0
2023-05-15 13:00:00,37.74,37.79,37.73,37.78,44498.0,36.9946,37.0436,36.9848,37.0338,44498.0
2023-05-15 13:10:00,37.78,37.84,37.78,37.82,30438.0,37.0338,37.0926,37.0338,37.073,30438.0
2023-05-15 13:20:00,37.82,37.82,37.72,37.73,35988.0,37.073,37.073,36.975,36.9848,35988.0
2023-05-15 13:30:00,37.73,37.73,37.7,37.7,27404.0,36.9848,36.9848,36.9554,36.9554,27404.0
2023-05-15 13:40:00,37.7,37.72,37.65,37.67,24578.0,36.9554,36.975,36.9064,36.926,24578.0
2023-05-15 13:50:00,37.68,37.77,37.67,37.77,24504.0,36.9358,37.024,36.926,37.024,24504.0
2023-05-15 14:00:00,37.77,37.81,37.77,37.77,27986.0,37.024,37.0632,37.024,37.024,27986.0
2023-05-15 14:10:00,37.77,37.8,37.74,37.75,28754.0,37.024,37.0534,36.9946,37.0044,28754.0
2023-05-15 14:20:00,37.76,37.76,37.72,37.74,33258.0,37.0142,37.0142,36.975,36.9946,33258.0
2023-05-15 14:30:00,37.74,37.8,37.74,37.8,28066.0,36.9946,37.0534,36.9946,37.0534,28066.0
2023-05-15 14:40:00,37.8,37.86,37.8,37.83,37400.0,37.0534,37.1122,37.0534,37.0828,37400.0
2023-05-15 14:50:00,37.83,37.83,37.76,37.79,32092.0,37.0828,37.0828,37.0142,37.0436,32092.0
2023-05-15 15:00:00,37.79,37.82,37.78,37.8,27360.0,37.0436,37.073,37.0338,37.0534,27360.0
2023-05-15 15:10:00,37.81,37.82,37.79,37.82,32812.0,37.0632,37.073,37.0436,37.073,32812.0
2023-05-15 15:20:00,37.81,37.82,37.79,37.8,52864.0,37.0632,37.073,37.0436,37.0534,52864.0
2023-05-15 15:30:00,37.8,37.84,37.79,37.83,95800.0,37.0534,37.0926,37.0436,37.0828,95800.0
2023-05-15 15:40:00,37.83,37.84,37.79,37.83,132006.0,37.0828,37.0926,37.0436,37.0828,132006.0
2023-05-15 15:50:00,37.83,37.9,37.8,37.88,397922.0,37.0828,37.1514,37.0534,37.1318,397922.0
2023-05-16 09:30:00,37.67,37.8,37.57,37.58,57944.0,36.926,37.0534,36.828,36.8378,57944.0
2023-05-16 09:40:00,37.59,37.7,37.56,37.57,23826.0,36.8476,36.9554,36.8181,36.828,23826.0
2023-05-16 09:50:00,37.56,37.56,37.44,37.47,31716.0,36.8181,36.8181,36.7005,36.7299,31716.0
2023-05-16 10:00:00,37.47,37.51,37.41,37.46,61758.0,36.7299,36.7691,36.6711,36.7201,61758.0
2023-05-16 10:10:00,37.46,37.47,37.38,37.42,55514.0,36.7201,36.7299,36.6417,36.6809,55514.0
2023-05-16 10:20:00,37.41,37.45,37.35,37.45,147962.0,36.6711,36.7103,36.6123,36.7103,147962.0
2023-05-16 10:30:00,37.46,37.5,37.45,37.47,73362.0,36.7201,36.7593,36.7103,36.7299,73362.0
2023-05-16 10:40:00,37.46,37.55,37.45,37.54,46236.0,36.7201,36.8083,36.7103,36.7985,46236.0
2023-05-16 10:50:00,37.54,37.56,37.49,37.5,37736.0,36.7985,36.8181,36.7495,36.7593,37736.0
2023-05-16 11:00:00,37.49,37.51,37.47,37.49,35818.0,36.7495,36.7691,36.7299,36.7495,35818.0
2023-05-16 11:10:00,37.49,37.53,37.47,37.48,45498.0,36.7495,36.7887,36.7299,36.7397,45498.0
2023-05-16 11:20:00,37.48,37.49,37.43,37.49,47950.0,36.7397,36.7495,36.6907,36.7495,47950.0
2023-05-16 11:30:00,37.49,37.49,37.38,37.42,48750.0,36.7495,36.7495,36.6417,36.6809,48750.0
2023-05-16 11:40:00,37.42,37.5,37.4,37.5,42310.0,36.6809,36.7593,36.6613,36.7593,42310.0
2023-05-16 11:50:00,37.51,37.56,37.49,37.53,117354.0,36.7691,36.8181,36.7495,36.7887,117354.0
2023-05-16 12:00:00,37.53,37.53,37.47,37.52,67396.0,36.7887,36.7887,36.7299,36.7789,67396.0
2023-05-16 12:10:00,37.52,37.56,37.51,37.54,41808.0,36.7789,36.8181,36.7691,36.7985,41808.0
2023-05-16 12:20:00,37.54,37.63,37.54,37.63,43154.0,36.7985,36.8868,36.7985,36.8868,43154.0
2023-05-16 12:30:00,37.63,37.63,37.59,37.63,48404.0,36.8868,36.8868,36.8476,36.8868,48404.0
2023-05-16 12:40:00,37.65,37.66,37.59,37.6,41972.0,36.9064,36.9162,36.8476,36.8574,41972.0
2023-05-16 12:50:00,37.61,37.65,37.61,37.63,50886.0,36.8672,36.9064,36.8672,36.8868,50886.0
2023-05-16 13:00:00,37.63,37.64,37.6,37.6,32058.0,36.8868,36.8966,36.8574,36.8574,32058.0
2023-05-16 13:10:00,37.6,37.6,37.52,37.52,34006.0,36.8574,36.8574,36.7789,36.7789,34006.0
2023-05-16 13:20:00,37.53,37.54,37.51,37.52,38620.0,36.7887,36.7985,36.7691,36.7789,38620.0
2023-05-16 13:30:00,37.52,37.52,37.42,37.44,64646.0,36.7789,36.7789,36.6809,36.7005,64646.0
2023-05-16 13:40:00,37.43,37.43,37.35,37.41,85910.0,36.6907,36.6907,36.6123,36.6711,85910.0
2023-05-16 13:50:00,37.41,37.45,37.4,37.42,56220.0,36.6711,36.7103,36.6613,36.6809,56220.0
2023-05-16 14:00:00,37.42,37.43,37.37,37.41,49062.0,36.6809,36.6907,36.6319,36.6711,49062.0
2023-05-16 14:10:00,37.41,37.45,37.4,37.45,28886.0,36.6711,36.7103,36.6613,36.7103,28886.0
2023-05-16 14:20:00,37.47,37.47,37.45,37.47,29278.0,36.7299,36.7299,36.7103,36.7299,29278.0
2023-05-16 14:30:00,37.47,37.47,37.42,37.43,48122.0,36.7299,36.7299,36.6809,36.6907,48122.0
2023-05-16 14:40:00,37.44,37.46,37.42,37.46,47462.0,36.7005,36.7201,36.6809,36.7201,47462.0
2023-05-16 14:50:00,37.46,37.48,37.46,37.47,33792.0,36.7201,36.7397,36.7201,36.7299,33792.0
2023-05-16 15:00:00,37.47,37.49,37.44,37.44,62004.0,36.7299,36.7495,36.7005,36.7005,62004.0
2023-05-16 15:10:00,37.44,37.47,37.42,37.43,44918.0,36.7005,36.7299,36.6809,36.6907,44918.0
2023-05-16 15:20:00,37.43,37.47,37.41,37.47,50036.0,36.6907,36.7299,36.6711,36.7299,50036.0
2023-05-16 15:30:00,37.46,37.49,37.46,37.48,78598.0,36.7201,36.7495,36.7201,36.7397,78598.0
2023-05-16 15:40:00,37.48,37.49,37.43,37.49,173122.0,36.7397,36.7495,36.6907,36.7495,173122.0
2023-05-16 15:50:00,37.49,37.49,37.37,37.37,501244.0,36.7495,36.7495,36.6319,36.6319,501244.0
2023-05-17 09:30:00,37.62,37.73,37.4,37.6,129240.0,36.877,36.9848,36.6613,36.8574,129240.0
2023-05-17 09:40:00,37.59,37.59,37.43,37.45,103538.0,36.8476,36.8476,36.6907,36.7103,103538.0
2023-05-17 09:50:00,37.44,37.46,37.27,37.29,59346.0,36.7005,36.7201,36.5339,36.5535,59346.0
2023-05-17 10:00:00,37.28,37.37,37.22,37.35,94096.0,36.5437,36.6319,36.4849,36.6123,94096.0
2023-05-17 10:10:00,37.35,37.39,37.32,37.32,60362.0,36.6123,36.6515,36.5829,36.5829,60362.0
2023-05-17 10:20:00,37.33,37.4,37.32,37.39,78034.0,36.5927,36.6613,36.5829,36.6515,78034.0
2023-05-17 10:30:00,37.4,37.42,37.33,37.38,87724.0,36.6613,36.6809,36.5927,36.6417,87724.0
2023-05-17 10:40:00,37.37,37.38,37.31,37.33,44846.0,36.6319,36.6417,36.5731,36.5927,44846.0
2023-05-17 10:50:00,37.33,37.42,37.33,37.41,51378.0,36.5927,36.6809,36.5927,36.6711,51378.0
2023-05-17 11:00:00,37.41,37.42,37.37,37.38,47100.0,36.6711,36.6809,36.6319,36.6417,47100.0
2023-05-17 11:10:00,37.38,37.49,37.37,37.44,44994.0,36.6417,36.7495,36.6319,36.7005,44994.0
2023-05-17 11:20:00,37.44,37.46,37.36,37.46,39810.0,36.7005,36.7201,36.6221,36.7201,39810.0
2023-05-17 11:30:00,37.46,37.49,37.44,37.49,45238.0,36.7201,36.7495,36.7005,36.7495,45238.0
2023-05-17 11:40:00,37.49,37.53,37.49,37.49,77110.0,36.7495,36.7887,36.7495,36.7495,77110.0
2023-05-17 11:50:00,37.49,37.52,37.49,37.51,50994.0,36.7495,36.7789,36.7495,36.7691,50994.0
2023-05-17 12:00:00,37.51,37.52,37.48,37.49,41090.0,36.7691,36.7789,36.7397,36.7495,41090.0
2023-05-17 12:10:00,37.49,37.49,37.43,37.44,65952.0,36.7495,36.7495,36.6907,36.7005,65952.0
2023-05-17 12:20:00,37.45,37.48,37.44,37.46,63354.0,36.7103,36.7397,36.7005,36.7201,63354.0
2023-05-17 12:30:00,37.46,37.56,37.45,37.56,137332.0,36.7201,36.8181,36.7103,36.8181,137332.0
2023-05-17 12:40:00,37.58,37.61,37.55,37.61,38942.0,36.8378,36.8672,36.8083,36.8672,38942.0
2023-05-17 12:50:00,37.61,37.66,37.6,37.66,56926.0,36.8672,36.9162,36.8574,36.9162,56926.0
2023-05-17 13:00:00,37.66,37.74,37.66,37.71,42488.0,36.9162,36.9946,36.9162,36.9652,42488.0
2023-05-17 13:10:00,37.71,37.73,37.67,37.68,98986.0,36.9652,36.9848,36.926,36.9358,98986.0
2023-05-17 13:20:00,37.68,37.73,37.68,37.72,60282.0,36.9358,36.9848,36.9358,36.975,60282.0
2023-05-17 13:30:00,37.73,37.74,37.7,37.74,60596.0,36.9848,36.9946,36.9554,36.9946,60596.0
2023-05-17 13:40:00,37.74,37.76,37.73,37.76,63026.0,36.9946,37.0142,36.9848,37.0142,63026.0
2023-05-17 13:50:00,37.76,37.77,37.72,37.77,92140.0,37.0142,37.024,36.975,37.024,92140.0
2023-05-17 14:00:00,37.77,37.77,37.68,37.69,92274.0,37.024,37.024,36.9358,36.9456,92274.0
2023-05-17 14:10:00,37.69,37.72,37.67,37.69,75002.0,36.9456,36.975,36.926,36.9456,75002.0
2023-05-17 14:20:00,37.69,37.7,37.63,37.63,60084.0,36.9456,36.9554,36.8868,36.8868,60084.0
2023-05-17 14:30:00,37.63,37.67,37.6,37.63,63880.0,36.8868,36.926,36.8574,36.8868,63880.0
2023-05-17 14:40:00,37.63,37.66,37.63,37.65,90674.0,36.8868,36.9162,36.8868,36.9064,90674.0
2023-05-17 14:50:00,37.66,37.67,37.63,37.65,106644.0,36.9162,36.926,36.8868,36.9064,106644.0
2023-05-17 15:00:00,37.66,37.71,37.63,37.69,101278.0,36.9162,36.9652,36.8868,36.9456,101278.0
2023-05-17 15:10:00,37.69,37.74,37.68,37.72,109684.0,36.9456,36.9946,36.9358,36.975,109684.0
2023-05-17 15:20:00,37.72,37.72,37.67,37.69,111696.0,36.975,36.975,36.926,36.9456,111696.0
2023-05-17 15:30:00,37.68,37.72,37.68,37.71,185830.0,36.9358,36.975,36.9358,36.9652,185830.0
2023-05-17 15:40:00,37.72,37.82,37.7,37.81,211618.0,36.975,37.073,36.9554,37.0632,211618.0
2023-05-17 15:50:00,37.81,37.81,37.71,37.74,600790.0,37.0632,37.0632,36.9652,36.9946,600790.0
2023-05-18 09:30:00,37.72,37.77,37.63,37.76,231206.0,36.975,37.024,36.8868,37.0142,231206.0
2023-05-18 09:40:00,37.74,37.76,37.69,37.71,43558.0,36.9946,37.0142,36.9456,36.9652,43558.0
2023-05-18 09:50:00,37.7,37.82,37.69,37.79,91736.0,36.9554,37.073,36.9456,37.0436,91736.0
2023-05-18 10:00:00,37.79,37.9,37.77,37.9,59612.0,37.0436,37.1514,37.024,37.1514,59612.0
2023-05-18 10:10:00,37.9,37.94,37.85,37.92,57938.0,37.1514,37.1906,37.1024,37.171,57938.0
2023-05-18 10:20:00,37.92,37.99,37.92,37.96,50204.0,37.171,37.2397,37.171,37.2102,50204.0
2023-05-18 10:30:00,37.97,38.05,37.96,38.03,60272.0,37.2201,37.2985,37.2102,37.2789,60272.0
2023-05-18 10:40:00,38.03,38.03,37.93,37.96,60876.0,37.2789,37.2789,37.1808,37.2102,60876.0
2023-05-18 10:50:00,37.96,38.02,37.92,38.02,66300.0,37.2102,37.2691,37.171,37.2691,66300.0
2023-05-18 11:00:00,38.04,38.11,38.0,38.09,67728.0,37.2887,37.3573,37.2495,37.3377,67728.0
2023-05-18 11:10:00,38.1,38.1,38.06,38.09,34754.0,37.3475,37.3475,37.3083,37.3377,34754.0
2023-05-18 11:20:00,38.1,38.1,38.02,38.08,44414.0,37.3475,37.3475,37.2691,37.3279,44414.0
2023-05-18 11:30:00,38.08,38.09,38.02,38.05,75474.0,37.3279,37.3377,37.2691,37.2985,75474.0
2023-05-18 11:40:00,38.05,38.17,38.04,38.14,115800.0,37.2985,37.4161,37.2887,37.3867,115800.0
2023-05-18 11:50:00,38.14,38.15,38.04,38.07,65092.0,37.3867,37.3965,37.2887,37.3181,65092.0
2023-05-18 12:00:00,38.07,38.07,37.97,37.98,39072.0,37.3181,37.3181,37.2201,37.2299,39072.0
2023-05-18 12:10:00,37.98,38.02,37.88,37.88,47158.0,37.2299,37.2691,37.1318,37.1318,47158.0
2023-05-18 12:20:00,37.89,37.9,37.82,37.85,38644.0,37.1416,37.1514,37.073,37.1024,38644.0
2023-05-18 12:30:00,37.84,37.88,37.83,37.85,52400.0,37.0926,37.1318,37.0828,37.1024,52400.0
2023-05-18 12:40:00,37.86,37.99,37.86,37.98,53426.0,37.1122,37.2397,37.1122,37.2299,53426.0
2023-05-18 12:50:00,37.98,37.98,37.9,37.94,24394.0,37.2299,37.2299,37.1514,37.1906,24394.0
2023-05-18 13:00:00,37.94,37.95,37.92,37.95,39780.0,37.1906,37.2004,37.171,37.2004,39780.0
2023-05-18 13:10:00,37.95,37.99,37.92,37.99,120142.0,37.2004,37.2397,37.171,37.2397,120142.0
2023-05-18 13:20:00,37.99,37.99,37.86,37.86,53452.0,37.2397,37.2397,37.1122,37.1122,53452.0
2023-05-18 13:30:00,37.86,37.95,37.85,37.9,229136.0,37.1122,37.2004,37.1024,37.1514,229136.0
2023-05-18 13:40:00,37.9,37.91,37.8,37.84,176700.0,37.1514,37.1612,37.0534,37.0926,176700.0
2023-05-18 13:50:00,37.84,37.84,37.79,37.82,148434.0,37.0926,37.0926,37.0436,37.073,148434.0
2023-05-18 14:00:00,37.82,37.87,37.81,37.82,44370.0,37.073,37.122,37.0632,37.073,44370.0
2023-05-18 14:10:00,37.81,37.85,37.78,37.85,47504.0,37.0632,37.1024,37.0338,37.1024,47504.0
2023-05-18 14:20:00,37.86,37.92,37.85,37.9,45014.0,37.1122,37.171,37.1024,37.1514,45014.0
2023-05-18 14:30:00,37.9,37.94,37.9,37.94,37282.0,37.1514,37.1906,37.1514,37.1906,37282.0
2023-05-18 14:40:00,37.93,37.94,37.88,37.9,48596.0,37.1808,37.1906,37.1318,37.1514,48596.0
2023-05-18 14:50:00,37.9,37.91,37.88,37.89,47782.0,37.1514,37.1612,37.1318,37.1416,47782.0
2023-05-18 15:00:00,37.89,37.91,37.86,37.91,46038.0,37.1416,37.1612,37.1122,37.1612,46038.0
2023-05-18 15:10:00,37.91,37.97,37.89,37.96,59660.0,37.1612,37.2201,37.1416,37.2102,59660.0
2023-05-18 15:20:00,37.96,37.97,37.91,37.96,50192.0,37.2102,37.2201,37.1612,37.2102,50192.0
2023-05-18 15:30:00,37.96,37.97,37.92,37.97,103390.0,37.2102,37.2201,37.171,37.2201,103390.0
2023-05-18 15:40:00,37.96,38.05,37.95,38.04,157434.0,37.2102,37.2985,37.2004,37.2887,157434.0
2023-05-18 15:50:00,38.09,38.15,38.04,38.08,782546.0,37.3377,37.3965,37.2887,37.3279,782546.0
2023-05-19 09:30:00,38.02,38.04,37.85,37.96,376750.0,37.2691,37.2887,37.1024,37.2102,376750.0
2023-05-19 09:40:00,37.95,38.13,37.85,37.97,194548.0,37.2004,37.3769,37.1024,37.2201,194548.0
2023-05-19 09:50:00,37.96,38.13,37.95,38.13,104110.0,37.2102,37.3769,37.2004,37.3769,104110.0
2023-05-19 10:00:00,38.13,38.15,38.01,38.08,95678.0,37.3769,37.3965,37.2593,37.3279,95678.0
2023-05-19 10:10:00,38.08,38.09,38.04,38.07,70220.0,37.3279,37.3377,37.2887,37.3181,70220.0
2023-05-19 10:20:00,38.07,38.09,38.02,38.05,79268.0,37.3181,37.3377,37.2691,37.2985,79268.0
2023-05-19 10:30:00,38.05,38.1,38.04,38.06,69188.0,37.2985,37.3475,37.2887,37.3083,69188.0
2023-05-19 10:40:00,38.06,38.08,38.05,38.06,63602.0,37.3083,37.3279,37.2985,37.3083,63602.0
2023-05-19 10:50:00,38.06,38.18,38.06,38.18,64486.0,37.3083,37.4259,37.3083,37.4259,64486.0
2023-05-19 11:00:00,38.18,38.2,38.07,38.07,62358.0,37.4259,37.4455,37.3181,37.3181,62358.0
2023-05-19 11:10:00,38.07,38.12,38.0,38.02,80864.0,37.3181,37.3671,37.2495,37.2691,80864.0
2023-05-19 11:20:00,38.03,38.08,37.97,37.98,53578.0,37.2789,37.3279,37.2201,37.2299,53578.0
2023-05-19 11:30:00,37.98,37.99,37.84,37.87,73584.0,37.2299,37.2397,37.0926,37.122,73584.0
2023-05-19 11:40:00,37.87,38.02,37.85,37.99,74582.0,37.122,37.2691,37.1024,37.2397,74582.0
2023-05-19 11:50:00,37.99,38.02,37.96,38.01,62538.0,37.2397,37.2691,37.2102,37.2593,62538.0
2023-05-19 12:00:00,38.01,38.02,37.95,37.96,38570.0,37.2593,37.2691,37.2004,37.2102,38570.0
2023-05-19 12:10:00,37.98,38.04,37.97,38.02,50034.0,37.2299,37.2887,37.2201,37.2691,50034.0
2023-05-19 12:20:00,38.02,38.03,37.94,37.95,33274.0,37.2691,37.2789,37.1906,37.2004,33274.0
2023-05-19 12:30:00,37.94,37.94,37.85,37.91,30066.0,37.1906,37.1906,37.1024,37.1612,30066.0
2023-05-19 12:40:00,37.91,37.99,37.91,37.99,18836.0,37.1612,37.2397,37.1612,37.2397,18836.0
2023-05-19 12:50:00,37.99,38.03,37.97,37.99,28490.0,37.2397,37.2789,37.2201,37.2397,28490.0
2023-05-19 13:00:00,37.98,37.99,37.95,37.97,23452.0,37.2299,37.2397,37.2004,37.2201,23452.0
2023-05-19 13:10:00,37.97,38.01,37.96,37.99,22790.0,37.2201,37.2593,37.2102,37.2397,22790.0
2023-05-19 13:20:00,37.99,38.0,37.93,37.97,57270.0,37.2397,37.2495,37.1808,37.2201,57270.0
2023-05-19 13:30:00,37.96,37.97,37.89,37.94,68132.0,37.2102,37.2201,37.1416,37.1906,68132.0
2023-05-19 13:40:00,37.94,37.95,37.88,37.92,35880.0,37.1906,37.2004,37.1318,37.171,35880.0
2023-05-19 13:50:00,37.91,37.93,37.89,37.9,25038.0,37.1612,37.1808,37.1416,37.1514,25038.0
2023-05-19 14:00:00,37.9,37.91,37.88,37.9,22144.0,37.1514,37.1612,37.1318,37.1514,22144.0
2023-05-19 14:10:00,37.9,37.92,37.85,37.92,38312.0,37.1514,37.171,37.1024,37.171,38312.0
2023-05-19 14:20:00,37.92,37.94,37.88,37.88,34206.0,37.171,37.1906,37.1318,37.1318,34206.0
2023-05-19 14:30:00,37.89,37.91,37.87,37.88,33416.0,37.1416,37.1612,37.122,37.1318,33416.0
2023-05-19 14:40:00,37.88,37.88,37.85,37.87,44240.0,37.1318,37.1318,37.1024,37.122,44240.0
2023-05-19 14:50:00,37.87,37.98,37.87,37.97,28432.0,37.122,37.2299,37.122,37.2201,28432.0
2023-05-19 15:00:00,37.97,37.99,37.94,37.96,39186.0,37.2201,37.2397,37.1906,37.2102,39186.0
2023-05-19 15:10:00,37.96,37.98,37.95,37.96,52716.0,37.2102,37.2299,37.2004,37.2102,52716.0
2023-05-19 15:20:00,37.96,37.97,37.9,37.92,57886.0,37.2102,37.2201,37.1514,37.171,57886.0
2023-05-19 15:30:00,37.92,37.95,37.87,37.95,87494.0,37.171,37.2004,37.122,37.2004,87494.0
2023-05-19 15:40:00,37.95,37.97,37.92,37.92,105474.0,37.2004,37.2201,37.171,37.171,105474.0
2023-05-19 15:50:00,37.92,37.96,37.87,37.9,372620.0,37.171,37.2102,37.122,37.1514,372620.0
2023-05-22 09:30:00,37.87,38.21,37.67,38.19,107468.0,37.122,37.4553,36.926,37.4357,107468.0
2023-05-22 09:40:00,38.19,38.21,37.87,37.88,73246.0,37.4357,37.4553,37.122,37.1318,73246.0
2023-05-22 09:50:00,37.88,37.97,37.88,37.95,58374.0,37.1318,37.2201,37.1318,37.2004,58374.0
2023-05-22 10:00:00,37.95,37.96,37.77,37.79,55132.0,37.2004,37.2102,37.024,37.0436,55132.0
2023-05-22 10:10:00,37.79,37.99,37.79,37.97,71966.0,37.0436,37.2397,37.0436,37.2201,71966.0
2023-05-22 10:20:00,37.97,38.01,37.92,37.96,45126.0,37.2201,37.2593,37.171,37.2102,45126.0
2023-05-22 10:30:00,37.97,37.98,37.92,37.93,36652.0,37.2201,37.2299,37.171,37.1808,36652.0
2023-05-22 10:40:00,37.92,37.95,37.85,37.86,41868.0,37.171,37.2004,37.1024,37.1122,41868.0
2023-05-22 10:50:00,37.86,37.91,37.83,37.9,36082.0,37.1122,37.1612,37.0828,37.1514,36082.0
2023-05-22 11:00:00,37.91,37.95,37.89,37.93,27718.0,37.1612,37.2004,37.1416,37.1808,27718.0
2023-05-22 11:10:00,37.92,37.94,37.89,37.94,24002.0,37.171,37.1906,37.1416,37.1906,24002.0
2023-05-22 11:20:00,37.94,37.97,37.92,37.96,22424.0,37.1906,37.2201,37.171,37.2102,22424.0
2023-05-22 11:30:00,37.97,37.98,37.93,37.94,26226.0,37.2201,37.2299,37.1808,37.1906,26226.0
2023-05-22 11:40:00,37.94,37.97,37.93,37.96,31076.0,37.1906,37.2201,37.1808,37.2102,31076.0
2023-05-22 11:50:00,37.96,38.04,37.96,38.03,32448.0,37.2102,37.2887,37.2102,37.2789,32448.0
2023-05-22 12:00:00,38.04,38.07,37.99,37.99,26432.0,37.2887,37.3181,37.2397,37.2397,26432.0
2023-05-22 12:10:00,37.99,38.07,37.99,38.05,66300.0,37.2397,37.3181,37.2397,37.2985,66300.0
2023-05-22 12:20:00,38.05,38.05,37.97,38.03,39804.0,37.2985,37.2985,37.2201,37.2789,39804.0
2023-05-22 12:30:00,38.02,38.05,38.02,38.02,23064.0,37.2691,37.2985,37.2691,37.2691,23064.0
2023-05-22 12:40:00,38.02,38.05,38.01,38.03,23862.0,37.2691,37.2985,37.2593,37.2789,23862.0
2023-05-22 12:50:00,38.04,38.08,38.02,38.08,24066.0,37.2887,37.3279,37.2691,37.3279,24066.0
2023-05-22 13:00:00,38.08,38.14,38.08,38.11,31688.0,37.3279,37.3867,37.3279,37.3573,31688.0
2023-05-22 13:10:00,38.13,38.14,38.01,38.07,47352.0,37.3769,37.3867,37.2593,37.3181,47352.0
2023-05-22 13:20:00,38.09,38.13,38.09,38.11,26324.0,37.3377,37.3769,37.3377,37.3573,26324.0
2023-05-22 13:30:00,38.11,38.12,38.09,38.1,29684.0,37.3573,37.3671,37.3377,37.3475,29684.0
2023-05-22 13:40:00,38.1,38.13,38.1,38.12,25834.0,37.3475,37.3769,37.3475,37.3671,25834.0
2023-05-22 13:50:00,38.12,38.15,38.1,38.1,28836.0,37.3671,37.3965,37.3475,37.3475,28836.0
2023-05-22 14:00:00,38.11,38.16,38.08,38.16,31708.0,37.3573,37.4063,37.3279,37.4063,31708.0
2023-05-22 14:10:00,38.17,38.17,38.12,38.16,24968.0,37.4161,37.4161,37.3671,37.4063,24968.0
2023-05-22 14:20:00,38.16,38.2,38.13,38.19,25092.0,37.4063,37.4455,37.3769,37.4357,25092.0
2023-05-22 14:30:00,38.19,38.21,38.18,38.2,28224.0,37.4357,37.4553,37.4259,37.4455,28224.0
2023-05-22 14:40:00,38.19,38.24,38.19,38.24,36598.0,37.4357,37.4847,37.4357,37.4847,36598.0
2023-05-22 14:50:00,38.24,38.3,38.2,38.21,43738.0,37.4847,37.5435,37.4455,37.4553,43738.0
2023-05-22 15:00:00,38.21,38.23,38.2,38.21,26270.0,37.4553,37.4749,37.4455,37.4553,26270.0
2023-05-22 15:10:00,38.21,38.22,38.18,38.21,36918.0,37.4553,37.4651,37.4259,37.4553,36918.0
2023-05-22 15:20:00,38.21,38.21,38.15,38.19,37638.0,37.4553,37.4553,37.3965,37.4357,37638.0
2023-05-22 15:30:00,38.19,38.19,38.13,38.15,52204.0,37.4357,37.4357,37.3769,37.3965,52204.0
2023-05-22 15:40:00,38.15,38.18,38.13,38.14,74964.0,37.3965,37.4259,37.3769,37.3867,74964.0
2023-05-22 15:50:00,38.15,38.17,38.1,38.15,294460.0,37.3965,37.4161,37.3475,37.3965,294460.0
2023-05-23 09:30:00,37.81,37.95,37.81,37.88,103666.0,37.0632,37.2004,37.0632,37.1318,103666.0
2023-05-23 09:40:00,37.89,37.94,37.87,37.92,72274.0,37.1416,37.1906,37.122,37.171,72274.0
2023-05-23 09:50:00,37.91,37.97,37.87,37.9,43194.0,37.1612,37.2201,37.122,37.1514,43194.0
2023-05-23 10:00:00,37.91,37.95,37.87,37.88,42906.0,37.1612,37.2004,37.122,37.1318,42906.0
2023-05-23 10:10:00,37.87,37.87,37.74,37.81,45678.0,37.122,37.122,36.9946,37.0632,45678.0
2023-05-23 10:20:00,37.82,37.82,37.74,37.77,50314.0,37.073,37.073,36.9946,37.024,50314.0
2023-05-23 10:30:00,37.77,37.85,37.77,37.85,50218.0,37.024,37.1024,37.024,37.1024,50218.0
2023-05-23 10:40:00,37.85,37.85,37.77,37.77,44628.0,37.1024,37.1024,37.024,37.024,44628.0
2023-05-23 10:50:00,37.77,37.78,37.65,37.69,63992.0,37.024,37.0338,36.9064,36.9456,63992.0
2023-05-23 11:00:00,37.68,37.74,37.68,37.69,48028.0,36.9358,36.9946,36.9358,36.9456,48028.0
2023-05-23 11:10:00,37.7,37.7,37.67,37.69,51766.0,36.9554,36.9554,36.926,36.9456,51766.0
2023-05-23 11:20:00,37.69,37.76,37.68,37.73,57452.0,36.9456,37.0142,36.9358,36.9848,57452.0
2023-05-23 11:30:00,37.73,37.74,37.7,37.74,47686.0,36.9848,36.9946,36.9554,36.9946,47686.0
2023-05-23 11:40:00,37.74,37.77,37.72,37.74,37316.0,36.9946,37.024,36.975,36.9946,37316.0
2023-05-23 11:50:00,37.74,37.74,37.66,37.66,31718.0,36.9946,36.9946,36.9162,36.9162,31718.0
2023-05-23 12:00:00,37.67,37.68,37.6,37.62,35572.0,36.926,36.9358,36.8574,36.877,35572.0
2023-05-23 12:10:00,37.61,37.63,37.58,37.6,29946.0,36.8672,36.8868,36.8378,36.8574,29946.0
2023-05-23 12:20:00,37.6,37.65,37.58,37.59,40216.0,36.8574,36.9064,36.8378,36.8476,40216.0
2023-05-23 12:30:00,37.6,37.65,37.52,37.55,29808.0,36.8574,36.9064,36.7789,36.8083,29808.0
2023-05-23 12:40:00,37.55,37.55,37.46,37.48,29078.0,36.8083,36.8083,36.7201,36.7397,29078.0
2023-05-23 12:50:00,37.48,37.51,37.46,37.46,39208.0,36.7397,36.7691,36.7201,36.7201,39208.0
2023-05-23 13:00:00,37.46,37.52,37.42,37.51,40934.0,36.7201,36.7789,36.6809,36.7691,40934.0
2023-05-23 13:10:00,37.51,37.56,37.47,37.56,71668.0,36.7691,36.8181,36.7299,36.8181,71668.0
2023-05-23 13:20:00,37.57,37.6,37.54,37.54,50682.0,36.828,36.8574,36.7985,36.7985,50682.0
2023-05-23 13:30:00,37.52,37.55,37.43,37.55,108064.0,36.7789,36.8083,36.6907,36.8083,108064.0
2023-05-23 13:40:00,37.55,37.63,37.55,37.6,43712.0,36.8083,36.8868,36.8083,36.8574,43712.0
2023-05-23 13:50:00,37.6,37.6,37.55,37.56,38622.0,36.8574,36.8574,36.8083,36.8181,38622.0
2023-05-23 14:00:00,37.57,37.62,37.56,37.57,30506.0,36.828,36.877,36.8181,36.828,30506.0
2023-05-23 14:10:00,37.56,37.57,37.49,37.49,30958.0,36.8181,36.828,36.7495,36.7495,30958.0
2023-05-23 14:20:00,37.49,37.49,37.35,37.42,51290.0,36.7495,36.7495,36.6123,36.6809,51290.0
2023-05-23 14:30:00,37.41,37.45,37.37,37.4,29430.0,36.6711,36.7103,36.6319,36.6613,29430.0
2023-05-23 14:40:00,37.4,37.43,37.36,37.43,35110.0,36.6613,36.6907,36.6221,36.6907,35110.0
2023-05-23 14:50:00,37.43,37.47,37.43,37.47,31744.0,36.6907,36.7299,36.6907,36.7299,31744.0
2023-05-23 15:00:00,37.47,37.47,37.42,37.45,38858.0,36.7299,36.7299,36.6809,36.7103,38858.0
2023-05-23 15:10:00,37.46,37.48,37.39,37.39,36710.0,36.7201,36.7397,36.6515,36.6515,36710.0
2023-05-23 15:20:00,37.39,37.49,37.38,37.49,44202.0,36.6515,36.7495,36.6417,36.7495,44202.0
2023-05-23 15:30:00,37.49,37.52,37.46,37.47,59480.0,36.7495,36.7789,36.7201,36.7299,59480.0
2023-05-23 15:40:00,37.46,37.5,37.44,37.48,113224.0,36.7201,36.7593,36.7005,36.7397,113224.0
2023-05-23 15:50:00,37.47,37.47,37.33,37.33,608780.0,36.7299,36.7299,36.5927,36.5927,608780.0
2023-05-24 09:30:00,37.07,37.13,36.81,36.83,215426.0,36.3378,36.3966,36.083,36.1026,215426.0
2023-05-24 09:40:00,36.83,36.87,36.66,36.7,259164.0,36.1026,36.1418,35.9359,35.9751,259164.0
2023-05-24 09:50:00,36.71,36.83,36.67,36.77,361832.0,35.9849,36.1026,35.9457,36.0438,361832.0
2023-05-24 10:00:00,36.79,36.83,36.76,36.79,167090.0,36.0634,36.1026,36.0339,36.0634,167090.0
2023-05-24 10:10:00,36.78,36.83,36.74,36.77,76178.0,36.0536,36.1026,36.0143,36.0438,76178.0
2023-05-24 10:20:00,36.77,36.79,36.69,36.74,43940.0,36.0438,36.0634,35.9653,36.0143,43940.0
2023-05-24 10:30:00,36.74,36.81,36.72,36.8,98230.0,36.0143,36.083,35.9947,36.0732,98230.0
2023-05-24 10:40:00,36.8,36.83,36.7,36.71,764044.0,36.0732,36.1026,35.9751,35.9849,764044.0
2023-05-24 10:50:00,36.71,36.76,36.69,36.76,56624.0,35.9849,36.0339,35.9653,36.0339,56624.0
2023-05-24 11:00:00,36.75,36.76,36.66,36.74,89262.0,36.0241,36.0339,35.9359,36.0143,89262.0
2023-05-24 11:10:00,36.74,36.76,36.69,36.73,33608.0,36.0143,36.0339,35.9653,36.0045,33608.0
2023-05-24 11:20:00,36.75,36.9,36.74,36.84,58598.0,36.0241,36.1712,36.0143,36.1124,58598.0
2023-05-24 11:30:00,36.84,36.84,36.77,36.81,234128.0,36.1124,36.1124,36.0438,36.083,234128.0
2023-05-24 11:40:00,36.81,36.82,36.68,36.76,46730.0,36.083,36.0928,35.9555,36.0339,46730.0
2023-05-24 11:50:00,36.77,36.8,36.74,36.77,36538.0,36.0438,36.0732,36.0143,36.0438,36538.0
2023-05-24 12:00:00,36.77,36.79,36.74,36.74,33998.0,36.0438,36.0634,36.0143,36.0143,33998.0
2023-05-24 12:10:00,36.74,36.74,36.58,36.6,84846.0,36.0143,36.0143,35.8575,35.8771,84846.0
2023-05-24 12:20:00,36.6,36.63,36.55,36.63,170172.0,35.8771,35.9065,35.8281,35.9065,170172.0
2023-05-24 12:30:00,36.64,36.68,36.6,36.66,44934.0,35.9163,35.9555,35.8771,35.9359,44934.0
2023-05-24 12:40:00,36.68,36.7,36.65,36.66,31848.0,35.9555,35.9751,35.9261,35.9359,31848.0
2023-05-24 12:50:00,36.66,36.71,36.66,36.69,30336.0,35.9359,35.9849,35.9359,35.9653,30336.0
2023-05-24 13:00:00,36.68,36.68,36.58,36.6,79632.0,35.9555,35.9555,35.8575,35.8771,79632.0
2023-05-24 13:10:00,36.59,36.63,36.56,36.63,26392.0,35.8673,35.9065,35.8379,35.9065,26392.0
2023-05-24 13:20:00,36.63,36.69,36.58,36.59,109730.0,35.9065,35.9653,35.8575,35.8673,109730.0
2023-05-24 13:30:00,36.59,36.66,36.59,36.63,89380.0,35.8673,35.9359,35.8673,35.9065,89380.0
2023-05-24 13:40:00,36.63,36.65,36.58,36.59,68880.0,35.9065,35.9261,35.8575,35.8673,68880.0
2023-05-24 13:50:00,36.58,36.6,36.57,36.6,29106.0,35.8575,35.8771,35.8477,35.8771,29106.0
2023-05-24 14:00:00,36.6,36.63,36.56,36.56,58128.0,35.8771,35.9065,35.8379,35.8379,58128.0
2023-05-24 14:10:00,36.56,36.59,36.52,36.57,58832.0,35.8379,35.8673,35.7987,35.8477,58832.0
2023-05-24 14:20:00,36.56,36.56,36.43,36.45,84588.0,35.8379,35.8379,35.7105,35.7301,84588.0
2023-05-24 14:30:00,36.45,36.49,36.41,36.48,111886.0,35.7301,35.7693,35.6909,35.7595,111886.0
2023-05-24 14:40:00,36.49,36.5,36.47,36.48,29016.0,35.7693,35.7791,35.7497,35.7595,29016.0
2023-05-24 14:50:00,36.48,36.49,36.41,36.42,84150.0,35.7595,35.7693,35.6909,35.7007,84150.0
2023-05-24 15:00:00,36.42,36.43,36.38,36.39,224994.0,35.7007,35.7105,35.6615,35.6713,224994.0
2023-05-24 15:10:00,36.39,36.6,36.38,36.58,486046.0,35.6713,35.8771,35.6615,35.8575,486046.0
2023-05-24 15:20:00,36.59,36.64,36.52,36.52,281374.0,35.8673,35.9163,35.7987,35.7987,281374.0
2023-05-24 15:30:00,36.53,36.58,36.46,36.51,716898.0,35.8085,35.8575,35.7399,35.7889,716898.0
2023-05-24 15:40:00,36.51,36.52,36.44,36.52,330820.0,35.7889,35.7987,35.7203,35.7987,330820.0
2023-05-24 15:50:00,36.53,36.53,36.42,36.49,697448.0,35.8085,35.8085,35.7007,35.7693,697448.0
2023-05-25 09:30:00,36.91,36.95,36.68,36.84,376510.0,36.181,36.2202,35.9555,36.1124,376510.0
2023-05-25 09:40:00,36.84,36.94,36.76,36.77,372516.0,36.1124,36.2104,36.0339,36.0438,372516.0
2023-05-25 09:50:00,36.77,36.85,36.74,36.77,575556.0,36.0438,36.1222,36.0143,36.0438,575556.0
2023-05-25 10:00:00,36.76,36.79,36.66,36.67,511914.0,36.0339,36.0634,35.9359,35.9457,511914.0
2023-05-25 10:10:00,36.67,36.78,36.65,36.73,786420.0,35.9457,36.0536,35.9261,36.0045,786420.0
2023-05-25 10:20:00,36.73,36.81,36.7,36.79,253466.0,36.0045,36.083,35.9751,36.0634,253466.0
2023-05-25 10:30:00,36.81,36.85,36.77,36.82,147850.0,36.083,36.1222,36.0438,36.0928,147850.0
2023-05-25 10:40:00,36.83,36.9,36.79,36.81,119816.0,36.1026,36.1712,36.0634,36.083,119816.0
2023-05-25 10:50:00,36.82,36.89,36.81,36.88,88518.0,36.0928,36.1614,36.083,36.1516,88518.0
2023-05-25 11:00:00,36.88,36.96,36.87,36.9,242310.0,36.1516,36.23,36.1418,36.1712,242310.0
2023-05-25 11:10:00,36.9,36.91,36.82,36.84,186060.0,36.1712,36.181,36.0928,36.1124,186060.0
2023-05-25 11:20:00,36.84,36.86,36.8,36.82,172542.0,36.1124,36.132,36.0732,36.0928,172542.0
2023-05-25 11:30:00,36.83,36.84,36.73,36.74,133788.0,36.1026,36.1124,36.0045,36.0143,133788.0
2023-05-25 11:40:00,36.74,36.77,36.72,36.76,902388.0,36.0143,36.0438,35.9947,36.0339,902388.0
2023-05-25 11:50:00,36.76,36.83,36.75,36.82,323254.0,36.0339,36.1026,36.0241,36.0928,323254.0
2023-05-25 12:00:00,36.82,36.83,36.78,36.8,212874.0,36.0928,36.1026,36.0536,36.0732,212874.0
2023-05-25 12:10:00,36.8,36.88,36.8,36.85,219502.0,36.0732,36.1516,36.0732,36.1222,219502.0
2023-05-25 12:20:00,36.85,36.93,36.85,36.88,223552.0,36.1222,36.2006,36.1222,36.1516,223552.0
2023-05-25 12:30:00,36.89,36.9,36.83,36.87,192292.0,36.1614,36.1712,36.1026,36.1418,192292.0
2023-05-25 12:40:00,36.87,36.89,36.83,36.86,108152.0,36.1418,36.1614,36.1026,36.132,108152.0
2023-05-25 12:50:00,36.86,36.87,36.83,36.85,136918.0,36.132,36.1418,36.1026,36.1222,136918.0
2023-05-25 13:00:00,36.85,36.85,36.81,36.81,110090.0,36.1222,36.1222,36.083,36.083,110090.0
2023-05-25 13:10:00,36.81,36.87,36.8,36.87,257628.0,36.083,36.1418,36.0732,36.1418,257628.0
2023-05-25 13:20:00,36.87,36.88,36.83,36.85,1303202.0,36.1418,36.1516,36.1026,36.1222,1303202.0
2023-05-25 13:30:00,36.85,36.93,36.85,36.91,336188.0,36.1222,36.2006,36.1222,36.181,336188.0
2023-05-25 13:40:00,36.91,36.97,36.88,36.97,182226.0,36.181,36.2398,36.1516,36.2398,182226.0
2023-05-25 13:50:00,36.97,36.99,36.92,36.96,125902.0,36.2398,36.2594,36.1908,36.23,125902.0
2023-05-25 14:00:00,36.96,37.06,36.94,36.94,243518.0,36.23,36.328,36.2104,36.2104,243518.0
2023-05-25 14:10:00,36.95,37.03,36.93,37.02,147502.0,36.2202,36.2986,36.2006,36.2888,147502.0
2023-05-25 14:20:00,37.02,37.05,36.98,37.02,134656.0,36.2888,36.3182,36.2496,36.2888,134656.0
2023-05-25 14:30:00,37.02,37.08,36.94,36.98,256082.0,36.2888,36.3476,36.2104,36.2496,256082.0
2023-05-25 14:40:00,36.98,37.0,36.96,36.98,117738.0,36.2496,36.2692,36.23,36.2496,117738.0
2023-05-25 14:50:00,36.98,37.0,36.98,36.99,98980.0,36.2496,36.2692,36.2496,36.2594,98980.0
2023-05-25 15:00:00,36.99,37.05,36.98,37.02,249842.0,36.2594,36.3182,36.2496,36.2888,249842.0
2023-05-25 15:10:00,37.02,37.04,36.94,36.96,512256.0,36.2888,36.3084,36.2104,36.23,512256.0
2023-05-25 15:20:00,36.96,36.96,36.9,36.93,488914.0,36.23,36.23,36.1712,36.2006,488914.0
2023-05-25 15:30:00,36.93,37.12,36.9,37.1,2931796.0,36.2006,36.3868,36.1712,36.3672,2931796.0
2023-05-25 15:40:00,37.11,37.14,37.02,37.02,479806.0,36.377,36.4064,36.2888,36.2888,479806.0
2023-05-25 15:50:00,37.02,37.02,36.95,36.99,1036634.0,36.2888,36.2888,36.2202,36.2594,1036634.0
2023-05-26 09:30:00,37.24,37.43,37.24,37.41,524806.0,36.5045,36.6907,36.5045,36.6711,524806.0
2023-05-26 09:40:00,37.41,37.68,37.4,37.56,177196.0,36.6711,36.9358,36.6613,36.8181,177196.0
2023-05-26 09:50:00,37.57,37.6,37.47,37.49,111762.0,36.828,36.8574,36.7299,36.7495,111762.0
2023-05-26 10:00:00,37.49,37.58,37.45,37.58,181262.0,36.7495,36.8378,36.7103,36.8378,181262.0
2023-05-26 10:10:00,37.58,37.64,37.55,37.63,123724.0,36.8378,36.8966,36.8083,36.8868,123724.0
2023-05-26 10:20:00,37.63,37.64,37.39,37.59,891942.0,36.8868,36.8966,36.6515,36.8476,891942.0
2023-05-26 10:30:00,37.6,37.72,37.48,37.71,2013518.0,36.8574,36.975,36.7397,36.9652,2013518.0
2023-05-26 10:40:00,37.71,38.02,37.68,38.02,226502.0,36.9652,37.2691,36.9358,37.2691,226502.0
2023-05-26 10:50:00,38.02,38.04,37.91,38.01,428290.0,37.2691,37.2887,37.1612,37.2593,428290.0
2023-05-26 11:00:00,38.0,38.05,37.92,37.96,257682.0,37.2495,37.2985,37.171,37.2102,257682.0
2023-05-26 11:10:00,37.95,38.02,37.91,37.98,150896.0,37.2004,37.2691,37.1612,37.2299,150896.0
2023-05-26 11:20:00,37.99,38.01,37.93,37.99,104270.0,37.2397,37.2593,37.1808,37.2397,104270.0
2023-05-26 11:30:00,37.99,38.03,37.97,37.99,106668.0,37.2397,37.2789,37.2201,37.2397,106668.0
2023-05-26 11:40:00,38.0,38.03,37.91,37.92,115038.0,37.2495,37.2789,37.1612,37.171,115038.0
2023-05-26 11:50:00,37.92,37.94,37.86,37.88,58092.0,37.171,37.1906,37.1122,37.1318,58092.0
2023-05-26 12:00:00,37.88,37.92,37.87,37.91,83314.0,37.1318,37.171,37.122,37.1612,83314.0
2023-05-26 12:10:00,37.92,37.94,37.85,37.94,129370.0,37.171,37.1906,37.1024,37.1906,129370.0
2023-05-26 12:20:00,37.95,38.06,37.94,38.04,84196.0,37.2004,37.3083,37.1906,37.2887,84196.0
2023-05-26 12:30:00,38.04,38.05,37.98,38.04,77636.0,37.2887,37.2985,37.2299,37.2887,77636.0
2023-05-26 12:40:00,38.04,38.1,38.04,38.09,127686.0,37.2887,37.3475,37.2887,37.3377,127686.0
2023-05-26 12:50:00,38.09,38.13,38.05,38.06,123004.0,37.3377,37.3769,37.2985,37.3083,123004.0
2023-05-26 13:00:00,38.06,38.07,38.01,38.02,72310.0,37.3083,37.3181,37.2593,37.2691,72310.0
2023-05-26 13:10:00,38.02,38.08,38.0,38.04,195920.0,37.2691,37.3279,37.2495,37.2887,195920.0
2023-05-26 13:20:00,38.04,38.06,38.01,38.03,75828.0,37.2887,37.3083,37.2593,37.2789,75828.0
2023-05-26 13:30:00,38.04,38.06,38.01,38.05,92730.0,37.2887,37.3083,37.2593,37.2985,92730.0
2023-05-26 13:40:00,38.05,38.08,38.01,38.07,115352.0,37.2985,37.3279,37.2593,37.3181,115352.0
2023-05-26 13:50:00,38.07,38.1,38.02,38.1,95432.0,37.3181,37.3475,37.2691,37.3475,95432.0
2023-05-26 14:00:00,38.1,38.13,38.04,38.05,90312.0,37.3475,37.3769,37.2887,37.2985,90312.0
2023-05-26 14:10:00,38.05,38.08,38.04,38.08,146314.0,37.2985,37.3279,37.2887,37.3279,146314.0
2023-05-26 14:20:00,38.08,38.13,38.07,38.12,95968.0,37.3279,37.3769,37.3181,37.3671,95968.0
2023-05-26 14:30:00,38.12,38.23,38.12,38.21,92924.0,37.3671,37.4749,37.3671,37.4553,92924.0
2023-05-26 14:40:00,38.22,38.28,38.21,38.27,107972.0,37.4651,37.5239,37.4553,37.5141,107972.0
2023-05-26 14:50:00,38.27,38.32,38.27,38.28,116930.0,37.5141,37.5631,37.5141,37.5239,116930.0
2023-05-26 15:00:00,38.28,38.39,38.28,38.38,138894.0,37.5239,37.6318,37.5239,37.622,138894.0
2023-05-26 15:10:00,38.39,38.43,38.37,38.38,192980.0,37.6318,37.671,37.6121,37.622,192980.0
2023-05-26 15:20:00,38.38,38.45,38.38,38.42,190938.0,37.622,37.6906,37.622,37.6612,190938.0
2023-05-26 15:30:00,38.42,38.45,38.37,38.38,204406.0,37.6612,37.6906,37.6121,37.622,204406.0
2023-05-26 15:40:00,38.38,38.46,38.37,38.41,240882.0,37.622,37.7004,37.6121,37.6514,240882.0
2023-05-26 15:50:00,38.41,38.44,38.3,38.31,879716.0,37.6514,37.6808,37.5435,37.5533,879716.0
2023-05-30 09:30:00,38.64,38.73,38.44,38.51,174942.0,37.8768,37.965,37.6808,37.7494,174942.0
2023-05-30 09:40:00,38.51,38.6,38.44,38.55,123136.0,37.7494,37.8376,37.6808,37.7886,123136.0
2023-05-30 09:50:00,38.56,38.61,38.46,38.55,78776.0,37.7984,37.8474,37.7004,37.7886,78776.0
2023-05-30 10:00:00,38.54,38.6,38.46,38.56,167724.0,37.7788,37.8376,37.7004,37.7984,167724.0
2023-05-30 10:10:00,38.56,38.75,38.55,38.75,189234.0,37.7984,37.9846,37.7886,37.9846,189234.0
2023-05-30 10:20:00,38.75,38.79,38.62,38.65,157118.0,37.9846,38.0239,37.8572,37.8866,157118.0
2023-05-30 10:30:00,38.65,38.67,38.53,38.65,82872.0,37.8866,37.9062,37.769,37.8866,82872.0
2023-05-30 10:40:00,38.65,38.72,38.63,38.66,86376.0,37.8866,37.9552,37.867,37.8964,86376.0
2023-05-30 10:50:00,38.66,38.76,38.63,38.65,103570.0,37.8964,37.9944,37.867,37.8866,103570.0
2023-05-30 11:00:00,38.65,38.65,38.48,38.48,130904.0,37.8866,37.8866,37.72,37.72,130904.0
2023-05-30 11:10:00,38.48,38.49,38.4,38.42,106654.0,37.72,37.7298,37.6416,37.6612,106654.0
2023-05-30 11:20:00,38.41,38.42,38.35,38.42,53684.0,37.6514,37.6612,37.5925,37.6612,53684.0
2023-05-30 11:30:00,38.43,38.54,38.42,38.54,127126.0,37.671,37.7788,37.6612,37.7788,127126.0
2023-05-30 11:40:00,38.54,38.58,38.51,38.56,57814.0,37.7788,37.818,37.7494,37.7984,57814.0
2023-05-30 11:50:00,38.57,38.59,38.53,38.57,79666.0,37.8082,37.8278,37.769,37.8082,79666.0
2023-05-30 12:00:00,38.58,38.61,38.55,38.6,71512.0,37.818,37.8474,37.7886,37.8376,71512.0
2023-05-30 12:10:00,38.6,38.62,38.52,38.55,50548.0,37.8376,37.8572,37.7592,37.7886,50548.0
2023-05-30 12:20:00,38.55,38.56,38.52,38.52,51112.0,37.7886,37.7984,37.7592,37.7592,51112.0
2023-05-30 12:30:00,38.52,38.55,38.47,38.47,64274.0,37.7592,37.7886,37.7102,37.7102,64274.0
2023-05-30 12:40:00,38.46,38.47,38.44,38.47,59912.0,37.7004,37.7102,37.6808,37.7102,59912.0
2023-05-30 12:50:00,38.47,38.51,38.42,38.44,45816.0,37.7102,37.7494,37.6612,37.6808,45816.0
2023-05-30 13:00:00,38.45,38.45,38.38,38.4,89420.0,37.6906,37.6906,37.622,37.6416,89420.0
2023-05-30 13:10:00,38.39,38.43,38.35,38.39,91514.0,37.6318,37.671,37.5925,37.6318,91514.0
2023-05-30 13:20:00,38.39,38.41,38.32,38.33,118430.0,37.6318,37.6514,37.5631,37.5729,118430.0
2023-05-30 13:30:00,38.32,38.41,38.31,38.35,168126.0,37.5631,37.6514,37.5533,37.5925,168126.0
2023-05-30 13:40:00,38.35,38.4,38.35,38.38,106388.0,37.5925,37.6416,37.5925,37.622,106388.0
2023-05-30 13:50:00,38.38,38.4,38.33,38.37,75760.0,37.622,37.6416,37.5729,37.6121,75760.0
2023-05-30 14:00:00,38.37,38.4,38.34,38.39,127648.0,37.6121,37.6416,37.5827,37.6318,127648.0
2023-05-30 14:10:00,38.4,38.44,38.37,38.44,129650.0,37.6416,37.6808,37.6121,37.6808,129650.0
2023-05-30 14:20:00,38.44,38.5,38.43,38.49,95622.0,37.6808,37.7396,37.671,37.7298,95622.0
2023-05-30 14:30:00,38.49,38.52,38.49,38.52,69804.0,37.7298,37.7592,37.7298,37.7592,69804.0
2023-05-30 14:40:00,38.52,38.58,38.51,38.54,118630.0,37.7592,37.818,37.7494,37.7788,118630.0
2023-05-30 14:50:00,38.55,38.55,38.5,38.52,109566.0,37.7886,37.7886,37.7396,37.7592,109566.0
2023-05-30 15:00:00,38.52,38.54,38.47,38.49,164392.0,37.7592,37.7788,37.7102,37.7298,164392.0
2023-05-30 15:10:00,38.49,38.51,38.43,38.51,125752.0,37.7298,37.7494,37.671,37.7494,125752.0
2023-05-30 15:20:00,38.51,38.57,38.5,38.57,111904.0,37.7494,37.8082,37.7396,37.8082,111904.0
2023-05-30 15:30:00,38.56,38.61,38.56,38.58,164558.0,37.7984,37.8474,37.7984,37.818,164558.0
2023-05-30 15:40:00,38.58,38.58,38.5,38.51,151106.0,37.818,37.818,37.7396,37.7494,151106.0
2023-05-30 15:50:00,38.51,38.51,38.36,38.38,651114.0,37.7494,37.7494,37.6023,37.622,651114.0
2023-05-31 09:30:00,38.09,38.31,38.05,38.3,115862.0,37.3377,37.5533,37.2985,37.5435,115862.0
2023-05-31 09:40:00,38.3,38.3,37.96,38.06,97556.0,37.5435,37.5435,37.2102,37.3083,97556.0
2023-05-31 09:50:00,38.07,38.13,37.98,38.02,76340.0,37.3181,37.3769,37.2299,37.2691,76340.0
2023-05-31 10:00:00,38.02,38.04,37.91,37.91,89766.0,37.2691,37.2887,37.1612,37.1612,89766.0
2023-05-31 10:10:00,37.91,37.95,37.84,37.87,58760.0,37.1612,37.2004,37.0926,37.122,58760.0
2023-05-31 10:20:00,37.85,37.87,37.75,37.78,80002.0,37.1024,37.122,37.0044,37.0338,80002.0
2023-05-31 10:30:00,37.78,37.78,37.58,37.6,85512.0,37.0338,37.0338,36.8378,36.8574,85512.0
2023-05-31 10:40:00,37.6,37.68,37.56,37.63,86674.0,36.8574,36.9358,36.8181,36.8868,86674.0
2023-05-31 10:50:00,37.63,37.67,37.6,37.61,49328.0,36.8868,36.926,36.8574,36.8672,49328.0
2023-05-31 11:00:00,37.61,37.65,37.58,37.6,45902.0,36.8672,36.9064,36.8378,36.8574,45902.0
2023-05-31 11:10:00,37.6,37.62,37.58,37.6,55802.0,36.8574,36.877,36.8378,36.8574,55802.0
2023-05-31 11:20:00,37.6,37.66,37.6,37.6,51900.0,36.8574,36.9162,36.8574,36.8574,51900.0
2023-05-31 11:30:00,37.6,37.63,37.58,37.6,46016.0,36.8574,36.8868,36.8378,36.8574,46016.0
2023-05-31 11:40:00,37.6,37.66,37.59,37.63,38128.0,36.8574,36.9162,36.8476,36.8868,38128.0
2023-05-31 11:50:00,37.63,37.71,37.6,37.67,39240.0,36.8868,36.9652,36.8574,36.926,39240.0
2023-05-31 12:00:00,37.67,37.74,37.63,37.66,38648.0,36.926,36.9946,36.8868,36.9162,38648.0
2023-05-31 12:10:00,37.67,37.67,37.6,37.62,69878.0,36.926,36.926,36.8574,36.877,69878.0
2023-05-31 12:20:00,37.62,37.63,37.58,37.62,91164.0,36.877,36.8868,36.8378,36.877,91164.0
2023-05-31 12:30:00,37.62,37.68,37.6,37.68,84180.0,36.877,36.9358,36.8574,36.9358,84180.0
2023-05-31 12:40:00,37.68,37.77,37.68,37.75,29560.0,36.9358,37.024,36.9358,37.0044,29560.0
2023-05-31 12:50:00,37.74,37.74,37.63,37.67,49506.0,36.9946,36.9946,36.8868,36.926,49506.0
2023-05-31 13:00:00,37.67,37.68,37.63,37.67,38298.0,36.926,36.9358,36.8868,36.926,38298.0
2023-05-31 13:10:00,37.67,37.71,37.64,37.64,35154.0,36.926,36.9652,36.8966,36.8966,35154.0
2023-05-31 13:20:00,37.63,37.68,37.61,37.67,55772.0,36.8868,36.9358,36.8672,36.926,55772.0
2023-05-31 13:30:00,37.67,37.69,37.6,37.69,76808.0,36.926,36.9456,36.8574,36.9456,76808.0
2023-05-31 13:40:00,37.7,37.73,37.69,37.73,49732.0,36.9554,36.9848,36.9456,36.9848,49732.0
2023-05-31 13:50:00,37.73,37.81,37.73,37.77,30640.0,36.9848,37.0632,36.9848,37.024,30640.0
2023-05-31 14:00:00,37.77,37.83,37.76,37.82,98958.0,37.024,37.0828,37.0142,37.073,98958.0
2023-05-31 14:10:00,37.82,37.88,37.8,37.82,46014.0,37.073,37.1318,37.0534,37.073,46014.0
2023-05-31 14:20:00,37.83,37.88,37.81,37.88,27990.0,37.0828,37.1318,37.0632,37.1318,27990.0
2023-05-31 14:30:00,37.88,37.89,37.85,37.87,46774.0,37.1318,37.1416,37.1024,37.122,46774.0
2023-05-31 14:40:00,37.87,37.9,37.83,37.85,42212.0,37.122,37.1514,37.0828,37.1024,42212.0
2023-05-31 14:50:00,37.85,37.86,37.78,37.85,80668.0,37.1024,37.1122,37.0338,37.1024,80668.0
2023-05-31 15:00:00,37.85,37.86,37.78,37.8,66128.0,37.1024,37.1122,37.0338,37.0534,66128.0
2023-05-31 15:10:00,37.8,37.85,37.77,37.83,112572.0,37.0534,37.1024,37.024,37.0828,112572.0
2023-05-31 15:20:00,37.82,37.83,37.78,37.82,69730.0,37.073,37.0828,37.0338,37.073,69730.0
2023-05-31 15:30:00,37.83,37.83,37.72,37.75,104850.0,37.0828,37.0828,36.975,37.0044,104850.0
2023-05-31 15:40:00,37.76,37.81,37.71,37.77,211210.0,37.0142,37.0632,36.9652,37.024,211210.0
2023-05-31 15:50:00,37.77,37.84,37.71,37.74,730912.0,37.024,37.0926,36.9652,36.9946,730912.0
2023-06-01 09:30:00,37.79,37.85,37.51,37.57,159756.0,37.0436,37.1024,36.7691,36.828,159756.0
2023-06-01 09:40:00,37.55,37.55,37.24,37.26,104318.0,36.8083,36.8083,36.5045,36.5241,104318.0
2023-06-01 09:50:00,37.26,37.47,37.25,37.45,96286.0,36.5241,36.7299,36.5143,36.7103,96286.0
2023-06-01 10:00:00,37.46,37.57,37.45,37.56,106786.0,36.7201,36.828,36.7103,36.8181,106786.0
2023-06-01 10:10:00,37.56,37.65,37.5,37.55,85340.0,36.8181,36.9064,36.7593,36.8083,85340.0
2023-06-01 10:20:00,37.54,37.54,37.38,37.49,64358.0,36.7985,36.7985,36.6417,36.7495,64358.0
2023-06-01 10:30:00,37.48,37.49,37.41,37.49,71974.0,36.7397,36.7495,36.6711,36.7495,71974.0
2023-06-01 10:40:00,37.48,37.63,37.47,37.55,131994.0,36.7397,36.8868,36.7299,36.8083,131994.0
2023-06-01 10:50:00,37.55,37.55,37.47,37.48,38088.0,36.8083,36.8083,36.7299,36.7397,38088.0
2023-06-01 11:00:00,37.48,37.58,37.46,37.57,82326.0,36.7397,36.8378,36.7201,36.828,82326.0
2023-06-01 11:10:00,37.57,37.64,37.52,37.6,55350.0,36.828,36.8966,36.7789,36.8574,55350.0
2023-06-01 11:20:00,37.6,37.62,37.56,37.6,41196.0,36.8574,36.877,36.8181,36.8574,41196.0
2023-06-01 11:30:00,37.6,37.6,37.51,37.52,42706.0,36.8574,36.8574,36.7691,36.7789,42706.0
2023-06-01 11:40:00,37.51,37.61,37.51,37.6,59386.0,36.7691,36.8672,36.7691,36.8574,59386.0
2023-06-01 11:50:00,37.6,37.61,37.57,37.57,59170.0,36.8574,36.8672,36.828,36.828,59170.0
2023-06-01 12:00:00,37.57,37.63,37.57,37.6,37562.0,36.828,36.8868,36.828,36.8574,37562.0
2023-06-01 12:10:00,37.6,37.63,37.57,37.63,49930.0,36.8574,36.8868,36.828,36.8868,49930.0
2023-06-01 12:20:00,37.62,37.68,37.6,37.68,76174.0,36.877,36.9358,36.8574,36.9358,76174.0
2023-06-01 12:30:00,37.69,37.72,37.66,37.71,38080.0,36.9456,36.975,36.9162,36.9652,38080.0
2023-06-01 12:40:00,37.71,37.74,37.69,37.74,42572.0,36.9652,36.9946,36.9456,36.9946,42572.0
2023-06-01 12:50:00,37.74,37.79,37.74,37.79,66252.0,36.9946,37.0436,36.9946,37.0436,66252.0
2023-06-01 13:00:00,37.79,37.8,37.76,37.77,62144.0,37.0436,37.0534,37.0142,37.024,62144.0
2023-06-01 13:10:00,37.77,37.79,37.74,37.77,72940.0,37.024,37.0436,36.9946,37.024,72940.0
2023-06-01 13:20:00,37.77,37.84,37.77,37.8,271854.0,37.024,37.0926,37.024,37.0534,271854.0
2023-06-01 13:30:00,37.81,37.88,37.79,37.88,136278.0,37.0632,37.1318,37.0436,37.1318,136278.0
2023-06-01 13:40:00,37.88,37.96,37.86,37.91,173622.0,37.1318,37.2102,37.1122,37.1612,173622.0
2023-06-01 13:50:00,37.9,37.9,37.85,37.86,62758.0,37.1514,37.1514,37.1024,37.1122,62758.0
2023-06-01 14:00:00,37.86,37.9,37.85,37.88,61304.0,37.1122,37.1514,37.1024,37.1318,61304.0
2023-06-01 14:10:00,37.89,37.89,37.84,37.85,94670.0,37.1416,37.1416,37.0926,37.1024,94670.0
2023-06-01 14:20:00,37.86,37.88,37.81,37.81,69882.0,37.1122,37.1318,37.0632,37.0632,69882.0
2023-06-01 14:30:00,37.81,37.88,37.81,37.87,156738.0,37.0632,37.1318,37.0632,37.122,156738.0
2023-06-01 14:40:00,37.87,37.87,37.85,37.85,69710.0,37.122,37.122,37.1024,37.1024,69710.0
2023-06-01 14:50:00,37.85,37.88,37.81,37.85,87892.0,37.1024,37.1318,37.0632,37.1024,87892.0
2023-06-01 15:00:00,37.85,37.9,37.84,37.88,89236.0,37.1024,37.1514,37.0926,37.1318,89236.0
2023-06-01 15:10:00,37.88,37.93,37.87,37.88,105748.0,37.1318,37.1808,37.122,37.1318,105748.0
2023-06-01 15:20:00,37.88,37.93,37.86,37.88,201198.0,37.1318,37.1808,37.1122,37.1318,201198.0
2023-06-01 15:30:00,37.88,37.88,37.77,37.82,206000.0,37.1318,37.1318,37.024,37.073,206000.0
2023-06-01 15:40:00,37.82,37.88,37.81,37.88,178762.0,37.073,37.1318,37.0632,37.1318,178762.0
2023-06-01 15:50:00,37.87,37.92,37.81,37.92,741582.0,37.122,37.171,37.0632,37.171,741582.0
2023-06-02 09:30:00,38.24,38.32,38.21,38.25,102842.0,37.4847,37.5631,37.4553,37.4945,102842.0
2023-06-02 09:40:00,38.24,38.36,38.22,38.27,36856.0,37.4847,37.6023,37.4651,37.5141,36856.0
2023-06-02 09:50:00,38.28,38.37,38.23,38.23,62344.0,37.5239,37.6121,37.4749,37.4749,62344.0
2023-06-02 10:00:00,38.23,38.24,38.14,38.16,37938.0,37.4749,37.4847,37.3867,37.4063,37938.0
2023-06-02 10:10:00,38.17,38.27,38.15,38.23,23700.0,37.4161,37.5141,37.3965,37.4749,23700.0
2023-06-02 10:20:00,38.23,38.34,38.21,38.32,19702.0,37.4749,37.5827,37.4553,37.5631,19702.0
2023-06-02 10:30:00,38.32,38.39,38.3,38.38,34266.0,37.5631,37.6318,37.5435,37.622,34266.0
2023-06-02 10:40:00,38.39,38.48,38.37,38.46,36022.0,37.6318,37.72,37.6121,37.7004,36022.0
2023-06-02 10:50:00,38.47,38.47,38.44,38.46,25376.0,37.7102,37.7102,37.6808,37.7004,25376.0
2023-06-02 11:00:00,38.46,38.58,38.46,38.58,34036.0,37.7004,37.818,37.7004,37.818,34036.0
2023-06-02 11:10:00,38.58,38.65,38.58,38.62,49274.0,37.818,37.8866,37.818,37.8572,49274.0
2023-06-02 11:20:00,38.61,38.67,38.59,38.66,66778.0,37.8474,37.9062,37.8278,37.8964,66778.0
2023-06-02 11:30:00,38.66,38.66,38.54,38.58,68568.0,37.8964,37.8964,37.7788,37.818,68568.0
2023-06-02 11:40:00,38.58,38.6,38.48,38.49,32066.0,37.818,37.8376,37.72,37.7298,32066.0
2023-06-02 11:50:00,38.49,38.55,38.48,38.52,27210.0,37.7298,37.7886,37.72,37.7592,27210.0
2023-06-02 12:00:00,38.53,38.54,38.5,38.52,23794.0,37.769,37.7788,37.7396,37.7592,23794.0
2023-06-02 12:10:00,38.52,38.54,38.51,38.53,20654.0,37.7592,37.7788,37.7494,37.769,20654.0
2023-06-02 12:20:00,38.54,38.62,38.54,38.6,31636.0,37.7788,37.8572,37.7788,37.8376,31636.0
2023-06-02 12:30:00,38.6,38.63,38.59,38.62,20276.0,37.8376,37.867,37.8278,37.8572,20276.0
2023-06-02 12:40:00,38.62,38.72,38.62,38.71,94930.0,37.8572,37.9552,37.8572,37.9454,94930.0
2023-06-02 12:50:00,38.72,38.74,38.67,38.68,93460.0,37.9552,37.9748,37.9062,37.916,93460.0
2023-06-02 13:00:00,38.68,38.68,38.62,38.66,96706.0,37.916,37.916,37.8572,37.8964,96706.0
2023-06-02 13:10:00,38.66,38.68,38.63,38.67,33738.0,37.8964,37.916,37.867,37.9062,33738.0
2023-06-02 13:20:00,38.68,38.73,38.68,38.72,24950.0,37.916,37.965,37.916,37.9552,24950.0
2023-06-02 13:30:00,38.72,38.72,38.69,38.71,27722.0,37.9552,37.9552,37.9258,37.9454,27722.0
2023-06-02 13:40:00,38.71,38.72,38.68,38.71,37110.0,37.9454,37.9552,37.916,37.9454,37110.0
2023-06-02 13:50:00,38.71,38.74,38.7,38.74,43178.0,37.9454,37.9748,37.9356,37.9748,43178.0
2023-06-02 14:00:00,38.74,38.74,38.7,38.72,67272.0,37.9748,37.9748,37.9356,37.9552,67272.0
2023-06-02 14:10:00,38.72,38.73,38.7,38.72,52014.0,37.9552,37.965,37.9356,37.9552,52014.0
2023-06-02 14:20:00,38.72,38.77,38.72,38.76,58952.0,37.9552,38.0042,37.9552,37.9944,58952.0
2023-06-02 14:30:00,38.75,38.83,38.74,38.81,149560.0,37.9846,38.0631,37.9748,38.0435,149560.0
2023-06-02 14:40:00,38.81,38.85,38.78,38.83,78804.0,38.0435,38.0827,38.0141,38.0631,78804.0
2023-06-02 14:50:00,38.82,38.87,38.79,38.87,121370.0,38.0533,38.1023,38.0239,38.1023,121370.0
2023-06-02 15:00:00,38.87,38.93,38.87,38.9,63272.0,38.1023,38.1611,38.1023,38.1317,63272.0
2023-06-02 15:10:00,38.9,38.92,38.88,38.88,69462.0,38.1317,38.1513,38.1121,38.1121,69462.0
2023-06-02 15:20:00,38.88,38.88,38.77,38.77,58042.0,38.1121,38.1121,38.0042,38.0042,58042.0
2023-06-02 15:30:00,38.77,38.84,38.75,38.83,76726.0,38.0042,38.0729,37.9846,38.0631,76726.0
2023-06-02 15:40:00,38.83,38.84,38.79,38.8,94974.0,38.0631,38.0729,38.0239,38.0337,94974.0
2023-06-02 15:50:00,38.79,38.8,38.76,38.77,341088.0,38.0239,38.0337,37.9944,38.0042,341088.0
2023-06-05 09:30:00,38.81,38.93,38.52,38.57,105830.0,38.0435,38.1611,37.7592,37.8082,105830.0
2023-06-05 09:40:00,38.55,38.71,38.53,38.6,44768.0,37.7886,37.9454,37.769,37.8376,44768.0
2023-06-05 09:50:00,38.61,38.62,38.5,38.52,46920.0,37.8474,37.8572,37.7396,37.7592,46920.0
2023-06-05 10:00:00,38.52,38.58,38.38,38.4,28120.0,37.7592,37.818,37.622,37.6416,28120.0
2023-06-05 10:10:00,38.41,38.45,38.34,38.37,66826.0,37.6514,37.6906,37.5827,37.6121,66826.0
2023-06-05 10:20:00,38.37,38.45,38.35,38.41,34474.0,37.6121,37.6906,37.5925,37.6514,34474.0
2023-06-05 10:30:00,38.41,38.52,38.38,38.47,55778.0,37.6514,37.7592,37.622,37.7102,55778.0
2023-06-05 10:40:00,38.48,38.52,38.45,38.52,56784.0,37.72,37.7592,37.6906,37.7592,56784.0
2023-06-05 10:50:00,38.52,38.55,38.48,38.5,66312.0,37.7592,37.7886,37.72,37.7396,66312.0
2023-06-05 11:00:00,38.49,38.54,38.44,38.53,43306.0,37.7298,37.7788,37.6808,37.769,43306.0
2023-06-05 11:10:00,38.53,38.55,38.48,38.51,21388.0,37.769,37.7886,37.72,37.7494,21388.0
2023-06-05 11:20:00,38.52,38.56,38.49,38.56,30726.0,37.7592,37.7984,37.7298,37.7984,30726.0
2023-06-05 11:30:00,38.55,38.58,38.52,38.53,22738.0,37.7886,37.818,37.7592,37.769,22738.0
2023-06-05 11:40:00,38.52,38.59,38.51,38.58,19600.0,37.7592,37.8278,37.7494,37.818,19600.0
2023-06-05 11:50:00,38.59,38.62,38.58,38.61,15774.0,37.8278,37.8572,37.818,37.8474,15774.0
2023-06-05 12:00:00,38.61,38.63,38.59,38.63,18218.0,37.8474,37.867,37.8278,37.867,18218.0
2023-06-05 12:10:00,38.63,38.67,38.63,38.63,22606.0,37.867,37.9062,37.867,37.867,22606.0
2023-06-05 12:20:00,38.63,38.63,38.6,38.62,18688.0,37.867,37.867,37.8376,37.8572,18688.0
2023-06-05 12:30:00,38.62,38.62,38.56,38.57,32596.0,37.8572,37.8572,37.7984,37.8082,32596.0
2023-06-05 12:40:00,38.57,38.59,38.56,38.58,15996.0,37.8082,37.8278,37.7984,37.818,15996.0
2023-06-05 12:50:00,38.59,38.63,38.58,38.63,21176.0,37.8278,37.867,37.818,37.867,21176.0
2023-06-05 13:00:00,38.63,38.64,38.6,38.61,14888.0,37.867,37.8768,37.8376,37.8474,14888.0
2023-06-05 13:10:00,38.6,38.61,38.56,38.59,28034.0,37.8376,37.8474,37.7984,37.8278,28034.0
2023-06-05 13:20:00,38.59,38.59,38.51,38.53,34966.0,37.8278,37.8278,37.7494,37.769,34966.0
2023-06-05 13:30:00,38.53,38.54,38.48,38.48,12720.0,37.769,37.7788,37.72,37.72,12720.0
2023-06-05 13:40:00,38.48,38.5,38.46,38.48,22808.0,37.72,37.7396,37.7004,37.72,22808.0
2023-06-05 13:50:00,38.47,38.49,38.45,38.48,19806.0,37.7102,37.7298,37.6906,37.72,19806.0
2023-06-05 14:00:00,38.48,38.48,38.38,38.38,33928.0,37.72,37.72,37.622,37.622,33928.0
2023-06-05 14:10:00,38.39,38.4,38.35,38.39,28904.0,37.6318,37.6416,37.5925,37.6318,28904.0
2023-06-05 14:20:00,38.39,38.43,38.35,38.38,37248.0,37.6318,37.671,37.5925,37.622,37248.0
2023-06-05 14:30:00,38.38,38.38,38.25,38.27,39248.0,37.622,37.622,37.4945,37.5141,39248.0
2023-06-05 14:40:00,38.29,38.33,38.29,38.31,37056.0,37.5337,37.5729,37.5337,37.5533,37056.0
2023-06-05 14:50:00,38.3,38.38,38.29,38.36,52818.0,37.5435,37.622,37.5337,37.6023,52818.0
2023-06-05 15:00:00,38.37,38.4,38.32,38.37,150694.0,37.6121,37.6416,37.5631,37.6121,150694.0
2023-06-05 15:10:00,38.37,38.47,38.37,38.44,154938.0,37.6121,37.7102,37.6121,37.6808,154938.0
2023-06-05 15:20:00,38.43,38.55,38.43,38.47,236730.0,37.671,37.7886,37.671,37.7102,236730.0
2023-06-05 15:30:00,38.46,38.47,38.41,38.45,111674.0,37.7004,37.7102,37.6514,37.6906,111674.0
2023-06-05 15:40:00,38.46,38.47,38.43,38.46,105624.0,37.7004,37.7102,37.671,37.7004,105624.0
2023-06-05 15:50:00,38.46,38.46,38.35,38.35,413592.0,37.7004,37.7004,37.5925,37.5925,413592.0
2023-06-06 09:30:00,38.41,38.65,38.31,38.65,251732.0,37.6514,37.8866,37.5533,37.8866,251732.0
2023-06-06 09:40:00,38.63,38.7,38.57,38.63,62562.0,37.867,37.9356,37.8082,37.867,62562.0
2023-06-06 09:50:00,38.62,38.64,38.49,38.57,49824.0,37.8572,37.8768,37.7298,37.8082,49824.0
2023-06-06 10:00:00,38.57,38.63,38.56,38.63,51188.0,37.8082,37.867,37.7984,37.867,51188.0
2023-06-06 10:10:00,38.63,38.69,38.56,38.6,52742.0,37.867,37.9258,37.7984,37.8376,52742.0
2023-06-06 10:20:00,38.6,38.6,38.55,38.55,41808.0,37.8376,37.8376,37.7886,37.7886,41808.0
2023-06-06 10:30:00,38.56,38.59,38.52,38.54,32446.0,37.7984,37.8278,37.7592,37.7788,32446.0
2023-06-06 10:40:00,38.54,38.63,38.52,38.63,44722.0,37.7788,37.867,37.7592,37.867,44722.0
2023-06-06 10:50:00,38.63,38.65,38.56,38.63,40278.0,37.867,37.8866,37.7984,37.867,40278.0
2023-06-06 11:00:00,38.64,38.69,38.62,38.63,29148.0,37.8768,37.9258,37.8572,37.867,29148.0
2023-06-06 11:10:00,38.63,38.69,38.63,38.67,43238.0,37.867,37.9258,37.867,37.9062,43238.0
2023-06-06 11:20:00,38.69,38.71,38.62,38.69,26966.0,37.9258,37.9454,37.8572,37.9258,26966.0
2023-06-06 11:30:00,38.69,38.74,38.68,38.74,28448.0,37.9258,37.9748,37.916,37.9748,28448.0
2023-06-06 11:40:00,38.74,38.79,38.71,38.77,39664.0,37.9748,38.0239,37.9454,38.0042,39664.0
2023-06-06 11:50:00,38.78,38.82,38.73,38.73,36208.0,38.0141,38.0533,37.965,37.965,36208.0
2023-06-06 12:00:00,38.73,38.77,38.61,38.65,85288.0,37.965,38.0042,37.8474,37.8866,85288.0
2023-06-06 12:10:00,38.65,38.7,38.63,38.69,55162.0,37.8866,37.9356,37.867,37.9258,55162.0
2023-06-06 12:20:00,38.69,38.72,38.67,38.69,40290.0,37.9258,37.9552,37.9062,37.9258,40290.0
2023-06-06 12:30:00,38.69,38.71,38.63,38.63,117470.0,37.9258,37.9454,37.867,37.867,117470.0
2023-06-06 12:40:00,38.63,38.65,38.58,38.6,27506.0,37.867,37.8866,37.818,37.8376,27506.0
2023-06-06 12:50:00,38.59,38.6,38.53,38.54,23282.0,37.8278,37.8376,37.769,37.7788,23282.0
2023-06-06 13:00:00,38.54,38.56,38.49,38.54,61596.0,37.7788,37.7984,37.7298,37.7788,61596.0
2023-06-06 13:10:00,38.54,38.59,38.54,38.55,40722.0,37.7788,37.8278,37.7788,37.7886,40722.0
2023-06-06 13:20:00,38.54,38.54,38.4,38.42,85858.0,37.7788,37.7788,37.6416,37.6612,85858.0
2023-06-06 13:30:00,38.42,38.45,38.39,38.41,89818.0,37.6612,37.6906,37.6318,37.6514,89818.0
2023-06-06 13:40:00,38.41,38.41,38.37,38.41,59154.0,37.6514,37.6514,37.6121,37.6514,59154.0
2023-06-06 13:50:00,38.41,38.42,38.34,38.36,121198.0,37.6514,37.6612,37.5827,37.6023,121198.0
2023-06-06 14:00:00,38.35,38.45,38.32,38.45,173478.0,37.5925,37.6906,37.5631,37.6906,173478.0
2023-06-06 14:10:00,38.46,38.65,38.46,38.6,182452.0,37.7004,37.8866,37.7004,37.8376,182452.0
2023-06-06 14:20:00,38.6,38.61,38.57,38.6,54650.0,37.8376,37.8474,37.8082,37.8376,54650.0
2023-06-06 14:30:00,38.6,38.62,38.57,38.6,61502.0,37.8376,37.8572,37.8082,37.8376,61502.0
2023-06-06 14:40:00,38.59,38.64,38.58,38.64,34742.0,37.8278,37.8768,37.818,37.8768,34742.0
2023-06-06 14:50:00,38.65,38.68,38.63,38.65,30812.0,37.8866,37.916,37.867,37.8866,30812.0
2023-06-06 15:00:00,38.66,38.73,38.65,38.71,61612.0,37.8964,37.965,37.8866,37.9454,61612.0
2023-06-06 15:10:00,38.71,38.72,38.68,38.71,51350.0,37.9454,37.9552,37.916,37.9454,51350.0
2023-06-06 15:20:00,38.71,38.76,38.7,38.75,67532.0,37.9454,37.9944,37.9356,37.9846,67532.0
2023-06-06 15:30:00,38.76,38.8,38.75,38.76,140868.0,37.9944,38.0337,37.9846,37.9944,140868.0
2023-06-06 15:40:00,38.76,38.81,38.74,38.78,150634.0,37.9944,38.0435,37.9748,38.0141,150634.0
2023-06-06 15:50:00,38.79,38.81,38.74,38.76,386856.0,38.0239,38.0435,37.9748,37.9944,386856.0
2023-06-07 09:30:00,38.86,39.02,38.77,39.02,88336.0,38.0925,38.2493,38.0042,38.2493,88336.0
2023-06-07 09:40:00,39.02,39.19,39.01,39.14,50848.0,38.2493,38.416,38.2395,38.3669,50848.0
2023-06-07 09:50:00,39.13,39.21,39.12,39.2,67042.0,38.3571,38.4356,38.3473,38.4258,67042.0
2023-06-07 10:00:00,39.2,39.21,39.07,39.12,42334.0,38.4258,38.4356,38.2983,38.3473,42334.0
2023-06-07 10:10:00,39.1,39.19,39.1,39.19,33176.0,38.3277,38.416,38.3277,38.416,33176.0
2023-06-07 10:20:00,39.18,39.2,39.11,39.19,36998.0,38.4062,38.4258,38.3375,38.416,36998.0
2023-06-07 10:30:00,39.19,39.22,39.15,39.21,48682.0,38.416,38.4454,38.3767,38.4356,48682.0
2023-06-07 10:40:00,39.2,39.21,39.15,39.19,56048.0,38.4258,38.4356,38.3767,38.416,56048.0
2023-06-07 10:50:00,39.18,39.25,39.12,39.22,62378.0,38.4062,38.4748,38.3473,38.4454,62378.0
2023-06-07 11:00:00,39.22,39.3,39.22,39.26,41344.0,38.4454,38.5238,38.4454,38.4846,41344.0
2023-06-07 11:10:00,39.26,39.27,39.2,39.21,22090.0,38.4846,38.4944,38.4258,38.4356,22090.0
2023-06-07 11:20:00,39.21,39.23,39.17,39.23,28472.0,38.4356,38.4552,38.3963,38.4552,28472.0
2023-06-07 11:30:00,39.24,39.32,39.24,39.28,35458.0,38.465,38.5434,38.465,38.5042,35458.0
2023-06-07 11:40:00,39.27,39.31,39.24,39.3,18110.0,38.4944,38.5336,38.465,38.5238,18110.0
2023-06-07 11:50:00,39.3,39.3,39.19,39.2,22020.0,38.5238,38.5238,38.416,38.4258,22020.0
2023-06-07 12:00:00,39.21,39.23,39.17,39.2,33980.0,38.4356,38.4552,38.3963,38.4258,33980.0
2023-06-07 12:10:00,39.19,39.19,39.14,39.18,43108.0,38.416,38.416,38.3669,38.4062,43108.0
2023-06-07 12:20:00,39.18,39.18,39.1,39.13,50900.0,38.4062,38.4062,38.3277,38.3571,50900.0
2023-06-07 12:30:00,39.13,39.18,39.12,39.18,40010.0,38.3571,38.4062,38.3473,38.4062,40010.0
2023-06-07 12:40:00,39.19,39.22,39.16,39.17,20914.0,38.416,38.4454,38.3865,38.3963,20914.0
2023-06-07 12:50:00,39.16,39.17,39.1,39.13,19118.0,38.3865,38.3963,38.3277,38.3571,19118.0
2023-06-07 13:00:00,39.13,39.15,39.09,39.13,30308.0,38.3571,38.3767,38.3179,38.3571,30308.0
2023-06-07 13:10:00,39.13,39.15,39.09,39.1,37058.0,38.3571,38.3767,38.3179,38.3277,37058.0
2023-06-07 13:20:00,39.1,39.13,39.08,39.11,35122.0,38.3277,38.3571,38.3081,38.3375,35122.0
2023-06-07 13:30:00,39.1,39.1,39.02,39.03,37862.0,38.3277,38.3277,38.2493,38.2591,37862.0
2023-06-07 13:40:00,39.03,39.09,39.02,39.09,57632.0,38.2591,38.3179,38.2493,38.3179,57632.0
2023-06-07 13:50:00,39.08,39.2,39.07,39.19,82416.0,38.3081,38.4258,38.2983,38.416,82416.0
2023-06-07 14:00:00,39.19,39.28,39.19,39.23,73578.0,38.416,38.5042,38.416,38.4552,73578.0
2023-06-07 14:10:00,39.23,39.24,39.17,39.23,74282.0,38.4552,38.465,38.3963,38.4552,74282.0
2023-06-07 14:20:00,39.23,39.25,39.17,39.19,40140.0,38.4552,38.4748,38.3963,38.416,40140.0
2023-06-07 14:30:00,39.19,39.23,39.16,39.22,67654.0,38.416,38.4552,38.3865,38.4454,67654.0
2023-06-07 14:40:00,39.22,39.22,39.18,39.2,36828.0,38.4454,38.4454,38.4062,38.4258,36828.0
2023-06-07 14:50:00,39.2,39.29,39.19,39.27,73738.0,38.4258,38.514,38.416,38.4944,73738.0
2023-06-07 15:00:00,39.28,39.3,39.24,39.24,48690.0,38.5042,38.5238,38.465,38.465,48690.0
2023-06-07 15:10:00,39.24,39.3,39.21,39.3,55038.0,38.465,38.5238,38.4356,38.5238,55038.0
2023-06-07 15:20:00,39.31,39.4,39.31,39.4,138116.0,38.5336,38.6218,38.5336,38.6218,138116.0
2023-06-07 15:30:00,39.4,39.43,39.34,39.35,129308.0,38.6218,38.6512,38.563,38.5728,129308.0
2023-06-07 15:40:00,39.36,39.43,39.35,39.43,214662.0,38.5826,38.6512,38.5728,38.6512,214662.0
2023-06-07 15:50:00,39.43,39.45,39.37,39.38,595530.0,38.6512,38.6708,38.5924,38.6022,595530.0
2023-06-08 09:30:00,39.45,39.52,39.27,39.27,89072.0,38.6708,38.7394,38.4944,38.4944,89072.0
2023-06-08 09:40:00,39.27,39.38,39.24,39.24,47154.0,38.4944,38.6022,38.465,38.465,47154.0
2023-06-08 09:50:00,39.23,39.23,39.09,39.21,49358.0,38.4552,38.4552,38.3179,38.4356,49358.0
2023-06-08 10:00:00,39.21,39.29,39.21,39.23,44880.0,38.4356,38.514,38.4356,38.4552,44880.0
2023-06-08 10:10:00,39.24,39.24,39.19,39.21,22968.0,38.465,38.465,38.416,38.4356,22968.0
2023-06-08 10:20:00,39.21,39.26,39.14,39.17,21194.0,38.4356,38.4846,38.3669,38.3963,21194.0
2023-06-08 10:30:00,39.18,39.21,39.11,39.12,20758.0,38.4062,38.4356,38.3375,38.3473,20758.0
2023-06-08 10:40:00,39.12,39.22,39.12,39.22,32278.0,38.3473,38.4454,38.3473,38.4454,32278.0
2023-06-08 10:50:00,39.22,39.25,39.19,39.19,32366.0,38.4454,38.4748,38.416,38.416,32366.0
2023-06-08 11:00:00,39.18,39.19,39.15,39.18,31500.0,38.4062,38.416,38.3767,38.4062,31500.0
2023-06-08 11:10:00,39.17,39.19,39.13,39.14,25678.0,38.3963,38.416,38.3571,38.3669,25678.0
2023-06-08 11:20:00,39.14,39.24,39.14,39.24,29568.0,38.3669,38.465,38.3669,38.465,29568.0
2023-06-08 11:30:00,39.24,39.26,39.21,39.25,33394.0,38.465,38.4846,38.4356,38.4748,33394.0
2023-06-08 11:40:00,39.26,39.27,39.21,39.24,23036.0,38.4846,38.4944,38.4356,38.465,23036.0
2023-06-08 11:50:00,39.24,39.29,39.2,39.26,40560.0,38.465,38.514,38.4258,38.4846,40560.0
2023-06-08 12:00:00,39.26,39.32,39.24,39.27,33078.0,38.4846,38.5434,38.465,38.4944,33078.0
2023-06-08 12:10:00,39.27,39.3,39.25,39.29,48270.0,38.4944,38.5238,38.4748,38.514,48270.0
2023-06-08 12:20:00,39.29,39.4,39.29,39.39,33236.0,38.514,38.6218,38.514,38.612,33236.0
2023-06-08 12:30:00,39.4,39.42,39.35,39.35,37218.0,38.6218,38.6414,38.5728,38.5728,37218.0
2023-06-08 12:40:00,39.35,39.35,39.3,39.31,31180.0,38.5728,38.5728,38.5238,38.5336,31180.0
2023-06-08 12:50:00,39.31,39.34,39.28,39.34,27044.0,38.5336,38.563,38.5042,38.563,27044.0
2023-06-08 13:00:00,39.34,39.35,39.3,39.3,15162.0,38.563,38.5728,38.5238,38.5238,15162.0
2023-06-08 13:10:00,39.3,39.34,39.3,39.34,18538.0,38.5238,38.563,38.5238,38.563,18538.0
2023-06-08 13:20:00,39.35,39.37,39.32,39.34,29450.0,38.5728,38.5924,38.5434,38.563,29450.0
2023-06-08 13:30:00,39.34,39.35,39.28,39.28,32636.0,38.563,38.5728,38.5042,38.5042,32636.0
2023-06-08 13:40:00,39.28,39.28,39.24,39.24,28388.0,38.5042,38.5042,38.465,38.465,28388.0
2023-06-08 13:50:00,39.24,39.3,39.24,39.29,17262.0,38.465,38.5238,38.465,38.514,17262.0
2023-06-08 14:00:00,39.31,39.32,39.3,39.32,24724.0,38.5336,38.5434,38.5238,38.5434,24724.0
2023-06-08 14:10:00,39.32,39.34,39.3,39.34,19632.0,38.5434,38.563,38.5238,38.563,19632.0
2023-06-08 14:20:00,39.34,39.37,39.33,39.37,45878.0,38.563,38.5924,38.5532,38.5924,45878.0
2023-06-08 14:30:00,39.37,39.46,39.37,39.45,76468.0,38.5924,38.6806,38.5924,38.6708,76468.0
2023-06-08 14:40:00,39.45,39.48,39.43,39.43,50786.0,38.6708,38.7002,38.6512,38.6512,50786.0
2023-06-08 14:50:00,39.44,39.47,39.43,39.44,46016.0,38.661,38.6904,38.6512,38.661,46016.0
2023-06-08 15:00:00,39.45,39.47,39.43,39.46,49262.0,38.6708,38.6904,38.6512,38.6806,49262.0
2023-06-08 15:10:00,39.46,39.49,39.45,39.46,74300.0,38.6806,38.71,38.6708,38.6806,74300.0
2023-06-08 15:20:00,39.46,39.49,39.45,39.49,74326.0,38.6806,38.71,38.6708,38.71,74326.0
2023-06-08 15:30:00,39.48,39.48,39.42,39.42,94226.0,38.7002,38.7002,38.6414,38.6414,94226.0
2023-06-08 15:40:00,39.42,39.49,39.41,39.49,129512.0,38.6414,38.71,38.6316,38.71,129512.0
2023-06-08 15:50:00,39.5,39.52,39.4,39.42,298478.0,38.7198,38.7394,38.6218,38.6414,298478.0
2023-06-09 09:30:00,39.61,39.7,39.54,39.56,103492.0,38.8277,38.9159,38.759,38.7786,103492.0
2023-06-09 09:40:00,39.56,39.66,39.54,39.54,46130.0,38.7786,38.8767,38.759,38.759,46130.0
2023-06-09 09:50:00,39.55,39.59,39.42,39.44,46028.0,38.7688,38.8081,38.6414,38.661,46028.0
2023-06-09 10:00:00,39.44,39.51,39.44,39.46,67558.0,38.661,38.7296,38.661,38.6806,67558.0
2023-06-09 10:10:00,39.46,39.46,39.41,39.45,40084.0,38.6806,38.6806,38.6316,38.6708,40084.0
2023-06-09 10:20:00,39.45,39.49,39.39,39.43,71694.0,38.6708,38.71,38.612,38.6512,71694.0
2023-06-09 10:30:00,39.44,39.45,39.34,39.34,26054.0,38.661,38.6708,38.563,38.563,26054.0
2023-06-09 10:40:00,39.33,39.36,39.27,39.3,40070.0,38.5532,38.5826,38.4944,38.5238,40070.0
2023-06-09 10:50:00,39.27,39.34,39.26,39.32,30542.0,38.4944,38.563,38.4846,38.5434,30542.0
2023-06-09 11:00:00,39.32,39.33,39.27,39.28,23820.0,38.5434,38.5532,38.4944,38.5042,23820.0
2023-06-09 11:10:00,39.28,39.29,39.2,39.21,24424.0,38.5042,38.514,38.4258,38.4356,24424.0
2023-06-09 11:20:00,39.21,39.22,39.09,39.12,36862.0,38.4356,38.4454,38.3179,38.3473,36862.0
2023-06-09 11:30:00,39.12,39.13,39.04,39.1,42992.0,38.3473,38.3571,38.2689,38.3277,42992.0
2023-06-09 11:40:00,39.11,39.22,39.11,39.17,20424.0,38.3375,38.4454,38.3375,38.3963,20424.0
2023-06-09 11:50:00,39.18,39.18,39.1,39.12,30802.0,38.4062,38.4062,38.3277,38.3473,30802.0
2023-06-09 12:00:00,39.12,39.17,39.08,39.13,23716.0,38.3473,38.3963,38.3081,38.3571,23716.0
2023-06-09 12:10:00,39.13,39.15,39.1,39.14,20612.0,38.3571,38.3767,38.3277,38.3669,20612.0
2023-06-09 12:20:00,39.15,39.15,39.06,39.08,24480.0,38.3767,38.3767,38.2885,38.3081,24480.0
2023-06-09 12:30:00,39.08,39.13,39.06,39.09,18098.0,38.3081,38.3571,38.2885,38.3179,18098.0
2023-06-09 12:40:00,39.09,39.12,39.06,39.12,28906.0,38.3179,38.3473,38.2885,38.3473,28906.0
2023-06-09 12:50:00,39.13,39.13,39.07,39.09,18016.0,38.3571,38.3571,38.2983,38.3179,18016.0
2023-06-09 13:00:00,39.09,39.13,39.09,39.13,14104.0,38.3179,38.3571,38.3179,38.3571,14104.0
2023-06-09 13:10:00,39.12,39.13,39.08,39.1,24124.0,38.3473,38.3571,38.3081,38.3277,24124.0
2023-06-09 13:20:00,39.1,39.1,39.06,39.08,35416.0,38.3277,38.3277,38.2885,38.3081,35416.0
2023-06-09 13:30:00,39.08,39.11,39.08,39.09,40596.0,38.3081,38.3375,38.3081,38.3179,40596.0
2023-06-09 13:40:00,39.09,39.11,39.07,39.08,35196.0,38.3179,38.3375,38.2983,38.3081,35196.0
2023-06-09 13:50:00,39.07,39.08,39.02,39.07,38098.0,38.2983,38.3081,38.2493,38.2983,38098.0
2023-06-09 14:00:00,39.07,39.09,39.05,39.08,31672.0,38.2983,38.3179,38.2787,38.3081,31672.0
2023-06-09 14:10:00,39.09,39.12,39.08,39.11,28278.0,38.3179,38.3473,38.3081,38.3375,28278.0
2023-06-09 14:20:00,39.1,39.13,39.08,39.1,38022.0,38.3277,38.3571,38.3081,38.3277,38022.0
2023-06-09 14:30:00,39.1,39.1,39.06,39.06,33246.0,38.3277,38.3277,38.2885,38.2885,33246.0
2023-06-09 14:40:00,39.05,39.08,39.05,39.06,23214.0,38.2787,38.3081,38.2787,38.2885,23214.0
2023-06-09 14:50:00,39.06,39.1,39.06,39.1,31752.0,38.2885,38.3277,38.2885,38.3277,31752.0
2023-06-09 15:00:00,39.1,39.17,39.1,39.13,51462.0,38.3277,38.3963,38.3277,38.3571,51462.0
2023-06-09 15:10:00,39.14,39.16,39.11,39.15,35854.0,38.3669,38.3865,38.3375,38.3767,35854.0
2023-06-09 15:20:00,39.16,39.16,39.1,39.13,42524.0,38.3865,38.3865,38.3277,38.3571,42524.0
2023-06-09 15:30:00,39.13,39.14,39.06,39.1,68410.0,38.3571,38.3669,38.2885,38.3277,68410.0
2023-06-09 15:40:00,39.09,39.13,39.09,39.13,65778.0,38.3179,38.3571,38.3179,38.3571,65778.0
2023-06-09 15:50:00,39.12,39.13,39.06,39.12,322666.0,38.3473,38.3571,38.2885,38.3473,322666.0
2023-06-12 09:30:00,39.22,39.28,39.18,39.27,100688.0,38.4454,38.5042,38.4062,38.4944,100688.0
2023-06-12 09:40:00,39.31,39.4,39.21,39.27,41156.0,38.5336,38.6218,38.4356,38.4944,41156.0
2023-06-12 09:50:00,39.3,39.52,39.28,39.52,36090.0,38.5238,38.7394,38.5042,38.7394,36090.0
2023-06-12 10:00:00,39.53,39.57,39.49,39.51,51950.0,38.7492,38.7884,38.71,38.7296,51950.0
2023-06-12 10:10:00,39.51,39.6,39.48,39.59,27434.0,38.7296,38.8179,38.7002,38.8081,27434.0
2023-06-12 10:20:00,39.59,39.59,39.44,39.51,34678.0,38.8081,38.8081,38.661,38.7296,34678.0
2023-06-12 10:30:00,39.49,39.55,39.48,39.51,23942.0,38.71,38.7688,38.7002,38.7296,23942.0
2023-06-12 10:40:00,39.51,39.56,39.5,39.55,14840.0,38.7296,38.7786,38.7198,38.7688,14840.0
2023-06-12 10:50:00,39.55,39.6,39.55,39.58,64112.0,38.7688,38.8179,38.7688,38.7983,64112.0
2023-06-12 11:00:00,39.58,39.66,39.58,39.62,71746.0,38.7983,38.8767,38.7983,38.8375,71746.0
2023-06-12 11:10:00,39.62,39.63,39.59,39.6,58888.0,38.8375,38.8473,38.8081,38.8179,58888.0
2023-06-12 11:20:00,39.59,39.59,39.52,39.53,47164.0,38.8081,38.8081,38.7394,38.7492,47164.0
2023-06-12 11:30:00,39.53,39.65,39.53,39.63,32624.0,38.7492,38.8669,38.7492,38.8473,32624.0
2023-06-12 11:40:00,39.63,39.65,39.59,39.6,21698.0,38.8473,38.8669,38.8081,38.8179,21698.0
2023-06-12 11:50:00,39.6,39.67,39.6,39.67,27980.0,38.8179,38.8865,38.8179,38.8865,27980.0
2023-06-12 12:00:00,39.66,39.69,39.66,39.66,21254.0,38.8767,38.9061,38.8767,38.8767,21254.0
2023-06-12 12:10:00,39.66,39.68,39.63,39.64,13818.0,38.8767,38.8963,38.8473,38.8571,13818.0
2023-06-12 12:20:00,39.63,39.66,39.63,39.66,13492.0,38.8473,38.8767,38.8473,38.8767,13492.0
2023-06-12 12:30:00,39.66,39.75,39.66,39.74,36306.0,38.8767,38.9649,38.8767,38.9551,36306.0
2023-06-12 12:40:00,39.74,39.76,39.69,39.69,18910.0,38.9551,38.9747,38.9061,38.9061,18910.0
2023-06-12 12:50:00,39.68,39.73,39.68,39.71,11614.0,38.8963,38.9453,38.8963,38.9257,11614.0
2023-06-12 13:00:00,39.71,39.74,39.7,39.72,19862.0,38.9257,38.9551,38.9159,38.9355,19862.0
2023-06-12 13:10:00,39.72,39.75,39.7,39.72,19732.0,38.9355,38.9649,38.9159,38.9355,19732.0
2023-06-12 13:20:00,39.72,39.74,39.72,39.74,17926.0,38.9355,38.9551,38.9355,38.9551,17926.0
2023-06-12 13:30:00,39.74,39.76,39.72,39.74,17830.0,38.9551,38.9747,38.9355,38.9551,17830.0
2023-06-12 13:40:00,39.74,39.8,39.74,39.76,21160.0,38.9551,39.0139,38.9551,38.9747,21160.0
2023-06-12 13:50:00,39.75,39.77,39.73,39.77,18688.0,38.9649,38.9845,38.9453,38.9845,18688.0
2023-06-12 14:00:00,39.77,39.78,39.75,39.78,16526.0,38.9845,38.9943,38.9649,38.9943,16526.0
2023-06-12 14:10:00,39.78,39.79,39.76,39.77,22900.0,38.9943,39.0041,38.9747,38.9845,22900.0
2023-06-12 14:20:00,39.76,39.77,39.74,39.75,23032.0,38.9747,38.9845,38.9551,38.9649,23032.0
2023-06-12 14:30:00,39.74,39.76,39.72,39.72,24844.0,38.9551,38.9747,38.9355,38.9355,24844.0
2023-06-12 14:40:00,39.71,39.74,39.71,39.74,15740.0,38.9257,38.9551,38.9257,38.9551,15740.0
2023-06-12 14:50:00,39.74,39.76,39.71,39.74,21672.0,38.9551,38.9747,38.9257,38.9551,21672.0
2023-06-12 15:00:00,39.74,39.82,39.74,39.81,25028.0,38.9551,39.0335,38.9551,39.0237,25028.0
2023-06-12 15:10:00,39.81,39.88,39.8,39.83,39050.0,39.0237,39.0923,39.0139,39.0433,39050.0
2023-06-12 15:20:00,39.83,39.86,39.82,39.85,30242.0,39.0433,39.0727,39.0335,39.0629,30242.0
2023-06-12 15:30:00,39.85,39.85,39.82,39.85,45728.0,39.0629,39.0629,39.0335,39.0629,45728.0
2023-06-12 15:40:00,39.85,39.88,39.82,39.85,41226.0,39.0629,39.0923,39.0335,39.0629,41226.0
2023-06-12 15:50:00,39.85,39.87,39.79,39.81,283718.0,39.0629,39.0825,39.0041,39.0237,283718.0
2023-06-13 09:30:00,39.96,40.06,39.69,40.06,205756.0,39.1707,39.2688,38.9061,39.2688,205756.0
2023-06-13 09:40:00,40.05,40.06,39.95,40.02,232624.0,39.259,39.2688,39.1609,39.2296,232624.0
2023-06-13 09:50:00,40.04,40.07,39.94,39.98,94904.0,39.2492,39.2786,39.1511,39.1904,94904.0
2023-06-13 10:00:00,39.98,40.05,39.95,39.99,60542.0,39.1904,39.259,39.1609,39.2002,60542.0
2023-06-13 10:10:00,39.98,40.02,39.94,40.02,92866.0,39.1904,39.2296,39.1511,39.2296,92866.0
2023-06-13 10:20:00,40.02,40.12,40.02,40.09,57436.0,39.2296,39.3276,39.2296,39.2982,57436.0
2023-06-13 10:30:00,40.09,40.1,40.02,40.08,66014.0,39.2982,39.308,39.2296,39.2884,66014.0
2023-06-13 10:40:00,40.08,40.13,40.04,40.13,42890.0,39.2884,39.3374,39.2492,39.3374,42890.0
2023-06-13 10:50:00,40.13,40.17,40.1,40.1,60306.0,39.3374,39.3766,39.308,39.308,60306.0
2023-06-13 11:00:00,40.1,40.12,40.04,40.06,162068.0,39.308,39.3276,39.2492,39.2688,162068.0
2023-06-13 11:10:00,40.07,40.13,40.06,40.12,141894.0,39.2786,39.3374,39.2688,39.3276,141894.0
2023-06-13 11:20:00,40.12,40.14,40.01,40.06,103540.0,39.3276,39.3472,39.2198,39.2688,103540.0
2023-06-13 11:30:00,40.06,40.08,39.95,39.96,53724.0,39.2688,39.2884,39.1609,39.1707,53724.0
2023-06-13 11:40:00,39.96,40.01,39.95,40.0,36830.0,39.1707,39.2198,39.1609,39.21,36830.0
2023-06-13 11:50:00,40.01,40.02,39.92,39.94,36086.0,39.2198,39.2296,39.1315,39.1511,36086.0
2023-06-13 12:00:00,39.94,39.98,39.9,39.96,28534.0,39.1511,39.1904,39.1119,39.1707,28534.0
2023-06-13 12:10:00,39.98,40.02,39.98,40.02,14816.0,39.1904,39.2296,39.1904,39.2296,14816.0
2023-06-13 12:20:00,40.03,40.05,40.01,40.04,17486.0,39.2394,39.259,39.2198,39.2492,17486.0
2023-06-13 12:30:00,40.05,40.13,40.04,40.13,31480.0,39.259,39.3374,39.2492,39.3374,31480.0
2023-06-13 12:40:00,40.13,40.17,40.12,40.15,40914.0,39.3374,39.3766,39.3276,39.357,40914.0
2023-06-13 12:50:00,40.15,40.19,40.15,40.18,23296.0,39.357,39.3962,39.357,39.3864,23296.0
2023-06-13 13:00:00,40.19,40.21,40.13,40.15,33482.0,39.3962,39.4158,39.3374,39.357,33482.0
2023-06-13 13:10:00,40.15,40.18,40.12,40.17,20616.0,39.357,39.3864,39.3276,39.3766,20616.0
2023-06-13 13:20:00,40.17,40.22,40.16,40.19,24528.0,39.3766,39.4256,39.3668,39.3962,24528.0
2023-06-13 13:30:00,40.21,40.22,40.17,40.21,32580.0,39.4158,39.4256,39.3766,39.4158,32580.0
2023-06-13 13:40:00,40.22,40.26,40.21,40.25,53442.0,39.4256,39.4648,39.4158,39.455,53442.0
2023-06-13 13:50:00,40.25,40.26,40.21,40.22,34196.0,39.455,39.4648,39.4158,39.4256,34196.0
2023-06-13 14:00:00,40.23,40.27,40.22,40.26,34820.0,39.4354,39.4746,39.4256,39.4648,34820.0
2023-06-13 14:10:00,40.26,40.26,40.2,40.24,38360.0,39.4648,39.4648,39.406,39.4452,38360.0
2023-06-13 14:20:00,40.24,40.25,40.18,40.19,33490.0,39.4452,39.455,39.3864,39.3962,33490.0
2023-06-13 14:30:00,40.2,40.22,40.16,40.22,41974.0,39.406,39.4256,39.3668,39.4256,41974.0
2023-06-13 14:40:00,40.23,40.24,40.19,40.21,35934.0,39.4354,39.4452,39.3962,39.4158,35934.0
2023-06-13 14:50:00,40.22,40.27,40.22,40.27,61754.0,39.4256,39.4746,39.4256,39.4746,61754.0
2023-06-13 15:00:00,40.28,40.35,40.28,40.34,80374.0,39.4844,39.553,39.4844,39.5432,80374.0
2023-06-13 15:10:00,40.34,40.35,40.31,40.33,98230.0,39.5432,39.553,39.5138,39.5334,98230.0
2023-06-13 15:20:00,40.34,40.4,40.34,40.37,96454.0,39.5432,39.6021,39.5432,39.5726,96454.0
2023-06-13 15:30:00,40.37,40.38,40.33,40.37,95588.0,39.5726,39.5825,39.5334,39.5726,95588.0
2023-06-13 15:40:00,40.38,40.42,40.37,40.38,181646.0,39.5825,39.6217,39.5726,39.5825,181646.0
2023-06-13 15:50:00,40.38,40.44,40.35,40.42,711594.0,39.5825,39.6413,39.553,39.6217,711594.0
2023-06-14 09:30:00,40.37,40.7,40.33,40.61,197012.0,39.5726,39.8961,39.5334,39.8079,197012.0
2023-06-14 09:40:00,40.61,40.65,40.52,40.6,81634.0,39.8079,39.8471,39.7197,39.7981,81634.0
2023-06-14 09:50:00,40.6,40.6,40.5,40.52,65218.0,39.7981,39.7981,39.7001,39.7197,65218.0
2023-06-14 10:00:00,40.54,40.58,40.51,40.58,65226.0,39.7393,39.7785,39.7099,39.7785,65226.0
2023-06-14 10:10:00,40.58,40.58,40.49,40.56,67088.0,39.7785,39.7785,39.6903,39.7589,67088.0
2023-06-14 10:20:00,40.56,40.6,40.49,40.55,129894.0,39.7589,39.7981,39.6903,39.7491,129894.0
2023-06-14 10:30:00,40.55,40.59,40.55,40.55,56666.0,39.7491,39.7883,39.7491,39.7491,56666.0
2023-06-14 10:40:00,40.55,40.59,40.42,40.45,132632.0,39.7491,39.7883,39.6217,39.6511,132632.0
2023-06-14 10:50:00,40.45,40.52,40.44,40.5,60000.0,39.6511,39.7197,39.6413,39.7001,60000.0
2023-06-14 11:00:00,40.51,40.59,40.51,40.55,36558.0,39.7099,39.7883,39.7099,39.7491,36558.0
2023-06-14 11:10:00,40.56,40.6,40.56,40.6,50212.0,39.7589,39.7981,39.7589,39.7981,50212.0
2023-06-14 11:20:00,40.6,40.66,40.6,40.65,49696.0,39.7981,39.8569,39.7981,39.8471,49696.0
2023-06-14 11:30:00,40.65,40.66,40.59,40.64,37598.0,39.8471,39.8569,39.7883,39.8373,37598.0
2023-06-14 11:40:00,40.63,40.7,40.63,40.7,30350.0,39.8275,39.8961,39.8275,39.8961,30350.0
2023-06-14 11:50:00,40.71,40.73,40.64,40.64,56848.0,39.9059,39.9255,39.8373,39.8373,56848.0
2023-06-14 12:00:00,40.63,40.65,40.55,40.59,113638.0,39.8275,39.8471,39.7491,39.7883,113638.0
2023-06-14 12:10:00,40.59,40.62,40.57,40.6,53818.0,39.7883,39.8177,39.7687,39.7981,53818.0
2023-06-14 12:20:00,40.6,40.61,40.57,40.6,21790.0,39.7981,39.8079,39.7687,39.7981,21790.0
2023-06-14 12:30:00,40.6,40.62,40.58,40.6,65512.0,39.7981,39.8177,39.7785,39.7981,65512.0
2023-06-14 12:40:00,40.6,40.65,40.59,40.63,60498.0,39.7981,39.8471,39.7883,39.8275,60498.0
2023-06-14 12:50:00,40.63,40.63,40.61,40.63,28814.0,39.8275,39.8275,39.8079,39.8275,28814.0
2023-06-14 13:00:00,40.63,40.63,40.58,40.58,35614.0,39.8275,39.8275,39.7785,39.7785,35614.0
2023-06-14 13:10:00,40.57,40.59,40.54,40.57,24984.0,39.7687,39.7883,39.7393,39.7687,24984.0
2023-06-14 13:20:00,40.56,40.56,40.52,40.52,23858.0,39.7589,39.7589,39.7197,39.7197,23858.0
2023-06-14 13:30:00,40.53,40.54,40.51,40.54,21280.0,39.7295,39.7393,39.7099,39.7393,21280.0
2023-06-14 13:40:00,40.54,40.57,40.51,40.53,26124.0,39.7393,39.7687,39.7099,39.7295,26124.0
2023-06-14 13:50:00,40.53,40.54,40.49,40.49,42048.0,39.7295,39.7393,39.6903,39.6903,42048.0
2023-06-14 14:00:00,40.46,40.49,40.2,40.26,84906.0,39.6609,39.6903,39.406,39.4648,84906.0
2023-06-14 14:10:00,40.28,40.31,40.18,40.22,40560.0,39.4844,39.5138,39.3864,39.4256,40560.0
2023-06-14 14:20:00,40.2,40.23,40.1,40.21,59232.0,39.406,39.4354,39.308,39.4158,59232.0
2023-06-14 14:30:00,40.21,40.3,40.14,40.26,78228.0,39.4158,39.504,39.3472,39.4648,78228.0
2023-06-14 14:40:00,40.29,40.4,40.28,40.4,44292.0,39.4942,39.6021,39.4844,39.6021,44292.0
2023-06-14 14:50:00,40.4,40.43,40.32,40.37,87864.0,39.6021,39.6315,39.5236,39.5726,87864.0
2023-06-14 15:00:00,40.38,40.55,40.36,40.54,63008.0,39.5825,39.7491,39.5628,39.7393,63008.0
2023-06-14 15:10:00,40.52,40.52,40.34,40.42,58348.0,39.7197,39.7197,39.5432,39.6217,58348.0
2023-06-14 15:20:00,40.41,40.52,40.39,40.46,94796.0,39.6119,39.7197,39.5923,39.6609,94796.0
2023-06-14 15:30:00,40.46,40.49,40.42,40.43,137948.0,39.6609,39.6903,39.6217,39.6315,137948.0
2023-06-14 15:40:00,40.43,40.44,40.28,40.3,126738.0,39.6315,39.6413,39.4844,39.504,126738.0
2023-06-14 15:50:00,40.3,40.39,40.23,40.39,337568.0,39.504,39.5923,39.4354,39.5923,337568.0
2023-06-15 09:30:00,40.31,40.56,40.31,40.55,109380.0,39.5138,39.7589,39.5138,39.7491,109380.0
2023-06-15 09:40:00,40.56,40.58,40.47,40.52,50974.0,39.7589,39.7785,39.6707,39.7197,50974.0
2023-06-15 09:50:00,40.53,40.63,40.53,40.61,36262.0,39.7295,39.8275,39.7295,39.8079,36262.0
2023-06-15 10:00:00,40.63,40.71,40.61,40.7,86570.0,39.8275,39.9059,39.8079,39.8961,86570.0
2023-06-15 10:10:00,40.73,40.77,40.67,40.7,157826.0,39.9255,39.9647,39.8667,39.8961,157826.0
2023-06-15 10:20:00,40.71,40.79,40.67,40.78,47894.0,39.9059,39.9844,39.8667,39.9745,47894.0
2023-06-15 10:30:00,40.79,40.81,40.7,40.71,69730.0,39.9844,40.004,39.8961,39.9059,69730.0
2023-06-15 10:40:00,40.7,40.87,40.7,40.84,72900.0,39.8961,40.0628,39.8961,40.0334,72900.0
2023-06-15 10:50:00,40.84,40.88,40.82,40.85,114388.0,40.0334,40.0726,40.0138,40.0432,114388.0
2023-06-15 11:00:00,40.86,40.88,40.79,40.85,34182.0,40.053,40.0726,39.9844,40.0432,34182.0
2023-06-15 11:10:00,40.85,40.91,40.82,40.83,37188.0,40.0432,40.102,40.0138,40.0236,37188.0
2023-06-15 11:20:00,40.83,40.88,40.82,40.88,55814.0,40.0236,40.0726,40.0138,40.0726,55814.0
2023-06-15 11:30:00,40.89,40.95,40.87,40.95,57780.0,40.0824,40.1412,40.0628,40.1412,57780.0
2023-06-15 11:40:00,40.96,40.99,40.9,40.91,42678.0,40.151,40.1804,40.0922,40.102,42678.0
2023-06-15 11:50:00,40.92,40.96,40.91,40.95,31828.0,40.1118,40.151,40.102,40.1412,31828.0
2023-06-15 12:00:00,40.94,40.95,40.88,40.88,23506.0,40.1314,40.1412,40.0726,40.0726,23506.0
2023-06-15 12:10:00,40.9,40.91,40.85,40.88,25506.0,40.0922,40.102,40.0432,40.0726,25506.0
2023-06-15 12:20:00,40.88,40.93,40.88,40.9,24828.0,40.0726,40.1216,40.0726,40.0922,24828.0
2023-06-15 12:30:00,40.9,40.92,40.82,40.84,115776.0,40.0922,40.1118,40.0138,40.0334,115776.0
2023-06-15 12:40:00,40.84,40.9,40.82,40.85,77140.0,40.0334,40.0922,40.0138,40.0432,77140.0
2023-06-15 12:50:00,40.85,40.88,40.82,40.88,34438.0,40.0432,40.0726,40.0138,40.0726,34438.0
2023-06-15 13:00:00,40.88,40.88,40.78,40.8,42958.0,40.0726,40.0726,39.9745,39.9942,42958.0
2023-06-15 13:10:00,40.79,40.82,40.76,40.76,17912.0,39.9844,40.0138,39.9549,39.9549,17912.0
2023-06-15 13:20:00,40.76,40.85,40.76,40.82,18422.0,39.9549,40.0432,39.9549,40.0138,18422.0
2023-06-15 13:30:00,40.83,40.88,40.83,40.87,31080.0,40.0236,40.0726,40.0236,40.0628,31080.0
2023-06-15 13:40:00,40.87,40.96,40.85,40.96,28562.0,40.0628,40.151,40.0432,40.151,28562.0
2023-06-15 13:50:00,40.95,40.98,40.93,40.95,36534.0,40.1412,40.1706,40.1216,40.1412,36534.0
2023-06-15 14:00:00,40.96,41.0,40.92,40.93,85342.0,40.151,40.1902,40.1118,40.1216,85342.0
2023-06-15 14:10:00,40.94,40.95,40.9,40.9,48542.0,40.1314,40.1412,40.0922,40.0922,48542.0
2023-06-15 14:20:00,40.9,40.97,40.9,40.97,45036.0,40.0922,40.1608,40.0922,40.1608,45036.0
2023-06-15 14:30:00,40.97,41.06,40.97,41.04,184410.0,40.1608,40.249,40.1608,40.2294,184410.0
2023-06-15 14:40:00,41.04,41.1,41.04,41.07,36348.0,40.2294,40.2882,40.2294,40.2588,36348.0
2023-06-15 14:50:00,41.08,41.19,41.08,41.16,73052.0,40.2686,40.3765,40.2686,40.347,73052.0
2023-06-15 15:00:00,41.17,41.19,41.09,41.13,49066.0,40.3568,40.3765,40.2784,40.3176,49066.0
2023-06-15 15:10:00,41.11,41.16,41.07,41.08,38502.0,40.298,40.347,40.2588,40.2686,38502.0
2023-06-15 15:20:00,41.07,41.08,41.04,41.07,56644.0,40.2588,40.2686,40.2294,40.2588,56644.0
2023-06-15 15:30:00,41.08,41.09,40.99,40.99,67074.0,40.2686,40.2784,40.1804,40.1804,67074.0
2023-06-15 15:40:00,40.99,41.03,40.97,41.02,95626.0,40.1804,40.2196,40.1608,40.2098,95626.0
2023-06-15 15:50:00,41.02,41.04,40.9,40.94,320466.0,40.2098,40.2294,40.0922,40.1314,320466.0
2023-06-16 09:30:00,41.26,41.32,41.1,41.15,1190292.0,40.5485,40.6074,40.3912,40.4404,1190292.0
2023-06-16 09:40:00,41.15,41.32,41.06,41.19,93370.0,40.4404,40.6074,40.3519,40.4797,93370.0
2023-06-16 09:50:00,41.18,41.24,40.98,41.01,82288.0,40.4698,40.5288,40.2733,40.3028,82288.0
2023-06-16 10:00:00,41.02,41.2,41.02,41.15,75708.0,40.3126,40.4895,40.3126,40.4404,75708.0
2023-06-16 10:10:00,41.16,41.21,41.08,41.13,34790.0,40.4502,40.4993,40.3716,40.4207,34790.0
2023-06-16 10:20:00,41.12,41.25,41.12,41.24,21798.0,40.4109,40.5386,40.4109,40.5288,21798.0
2023-06-16 10:30:00,41.23,41.27,41.16,41.16,31460.0,40.519,40.5583,40.4502,40.4502,31460.0
2023-06-16 10:40:00,41.16,41.16,41.07,41.12,51652.0,40.4502,40.4502,40.3617,40.4109,51652.0
2023-06-16 10:50:00,41.1,41.19,41.1,41.13,24946.0,40.3912,40.4797,40.3912,40.4207,24946.0
2023-06-16 11:00:00,41.13,41.13,41.02,41.06,22984.0,40.4207,40.4207,40.3126,40.3519,22984.0
2023-06-16 11:10:00,41.06,41.09,41.01,41.01,20992.0,40.3519,40.3814,40.3028,40.3028,20992.0
2023-06-16 11:20:00,41.01,41.08,40.99,41.04,118844.0,40.3028,40.3716,40.2831,40.3323,118844.0
2023-06-16 11:30:00,41.05,41.08,40.94,40.95,18474.0,40.3421,40.3716,40.234,40.2438,18474.0
2023-06-16 11:40:00,40.95,41.02,40.95,40.95,22474.0,40.2438,40.3126,40.2438,40.2438,22474.0
2023-06-16 11:50:00,40.93,41.01,40.9,40.99,21660.0,40.2241,40.3028,40.1947,40.2831,21660.0
2023-06-16 12:00:00,41.0,41.03,40.97,40.99,45196.0,40.2929,40.3224,40.2635,40.2831,45196.0
2023-06-16 12:10:00,41.01,41.02,40.98,41.01,16776.0,40.3028,40.3126,40.2733,40.3028,16776.0
2023-06-16 12:20:00,40.99,41.06,40.99,41.06,15398.0,40.2831,40.3519,40.2831,40.3519,15398.0
2023-06-16 12:30:00,41.07,41.13,41.07,41.12,23424.0,40.3617,40.4207,40.3617,40.4109,23424.0
2023-06-16 12:40:00,41.1,41.1,41.06,41.09,34170.0,40.3912,40.3912,40.3519,40.3814,34170.0
2023-06-16 12:50:00,41.09,41.12,41.07,41.09,43558.0,40.3814,40.4109,40.3617,40.3814,43558.0
2023-06-16 13:00:00,41.1,41.1,41.04,41.04,23944.0,40.3912,40.3912,40.3323,40.3323,23944.0
2023-06-16 13:10:00,41.03,41.06,41.02,41.04,16240.0,40.3224,40.3519,40.3126,40.3323,16240.0
2023-06-16 13:20:00,41.05,41.07,41.03,41.04,22522.0,40.3421,40.3617,40.3224,40.3323,22522.0
2023-06-16 13:30:00,41.04,41.06,41.01,41.03,21182.0,40.3323,40.3519,40.3028,40.3224,21182.0
2023-06-16 13:40:00,41.03,41.07,41.01,41.05,17240.0,40.3224,40.3617,40.3028,40.3421,17240.0
2023-06-16 13:50:00,41.05,41.08,41.05,41.08,21788.0,40.3421,40.3716,40.3421,40.3716,21788.0
2023-06-16 14:00:00,41.09,41.1,41.05,41.1,31080.0,40.3814,40.3912,40.3421,40.3912,31080.0
2023-06-16 14:10:00,41.1,41.14,41.06,41.13,78856.0,40.3912,40.4305,40.3519,40.4207,78856.0
2023-06-16 14:20:00,41.13,41.16,41.1,41.16,22244.0,40.4207,40.4502,40.3912,40.4502,22244.0
2023-06-16 14:30:00,41.16,41.16,41.08,41.09,47180.0,40.4502,40.4502,40.3716,40.3814,47180.0
2023-06-16 14:40:00,41.09,41.1,41.02,41.05,28530.0,40.3814,40.3912,40.3126,40.3421,28530.0
2023-06-16 14:50:00,41.04,41.11,41.04,41.1,36484.0,40.3323,40.401,40.3323,40.3912,36484.0
2023-06-16 15:00:00,41.1,41.13,41.06,41.09,32706.0,40.3912,40.4207,40.3519,40.3814,32706.0
2023-06-16 15:10:00,41.09,41.1,41.04,41.07,50378.0,40.3814,40.3912,40.3323,40.3617,50378.0
2023-06-16 15:20:00,41.07,41.12,41.07,41.1,78948.0,40.3617,40.4109,40.3617,40.3912,78948.0
2023-06-16 15:30:00,41.1,41.21,41.1,41.2,86888.0,40.3912,40.4993,40.3912,40.4895,86888.0
2023-06-16 15:40:00,41.2,41.21,41.11,41.13,134554.0,40.4895,40.4993,40.401,40.4207,134554.0
2023-06-16 15:50:00,41.14,41.16,41.05,41.09,513588.0,40.4305,40.4502,40.3421,40.3814,513588.0
2023-06-20 09:30:00,40.66,40.69,40.34,40.49,229442.0,39.9588,39.9883,39.6443,39.7917,229442.0
2023-06-20 09:40:00,40.47,40.61,40.44,40.5,121848.0,39.7721,39.9097,39.7426,39.8016,121848.0
2023-06-20 09:50:00,40.52,40.64,40.51,40.57,66418.0,39.8212,39.9392,39.8114,39.8704,66418.0
2023-06-20 10:00:00,40.56,40.57,40.51,40.52,94196.0,39.8605,39.8704,39.8114,39.8212,94196.0
2023-06-20 10:10:00,40.51,40.58,40.39,40.42,90066.0,39.8114,39.8802,39.6935,39.7229,90066.0
2023-06-20 10:20:00,40.42,40.46,40.32,40.36,73252.0,39.7229,39.7623,39.6247,39.664,73252.0
2023-06-20 10:30:00,40.37,40.44,40.34,40.38,45630.0,39.6738,39.7426,39.6443,39.6836,45630.0
2023-06-20 10:40:00,40.38,40.46,40.38,40.44,37816.0,39.6836,39.7623,39.6836,39.7426,37816.0
2023-06-20 10:50:00,40.44,40.44,40.35,40.35,50158.0,39.7426,39.7426,39.6542,39.6542,50158.0
2023-06-20 11:00:00,40.36,40.46,40.36,40.41,43272.0,39.664,39.7623,39.664,39.7131,43272.0
2023-06-20 11:10:00,40.4,40.4,40.32,40.33,55392.0,39.7033,39.7033,39.6247,39.6345,55392.0
2023-06-20 11:20:00,40.32,40.37,40.31,40.34,48220.0,39.6247,39.6738,39.6148,39.6443,48220.0
2023-06-20 11:30:00,40.35,40.43,40.33,40.43,32658.0,39.6542,39.7328,39.6345,39.7328,32658.0
2023-06-20 11:40:00,40.43,40.44,40.36,40.39,66802.0,39.7328,39.7426,39.664,39.6935,66802.0
2023-06-20 11:50:00,40.39,40.42,40.37,40.38,32672.0,39.6935,39.7229,39.6738,39.6836,32672.0
2023-06-20 12:00:00,40.38,40.42,40.38,40.41,152768.0,39.6836,39.7229,39.6836,39.7131,152768.0
2023-06-20 12:10:00,40.4,40.46,40.37,40.38,28574.0,39.7033,39.7623,39.6738,39.6836,28574.0
2023-06-20 12:20:00,40.37,40.43,40.36,40.41,37100.0,39.6738,39.7328,39.664,39.7131,37100.0
2023-06-20 12:30:00,40.42,40.48,40.38,40.45,33072.0,39.7229,39.7819,39.6836,39.7524,33072.0
2023-06-20 12:40:00,40.45,40.52,40.45,40.49,31906.0,39.7524,39.8212,39.7524,39.7917,31906.0
2023-06-20 12:50:00,40.49,40.52,40.45,40.52,41210.0,39.7917,39.8212,39.7524,39.8212,41210.0
2023-06-20 13:00:00,40.52,40.54,40.49,40.52,24498.0,39.8212,39.8409,39.7917,39.8212,24498.0
2023-06-20 13:10:00,40.52,40.52,40.48,40.52,38570.0,39.8212,39.8212,39.7819,39.8212,38570.0
2023-06-20 13:20:00,40.52,40.58,40.51,40.54,30290.0,39.8212,39.8802,39.8114,39.8409,30290.0
2023-06-20 13:30:00,40.53,40.55,40.51,40.52,34784.0,39.831,39.8507,39.8114,39.8212,34784.0
2023-06-20 13:40:00,40.52,40.54,40.49,40.52,51300.0,39.8212,39.8409,39.7917,39.8212,51300.0
2023-06-20 13:50:00,40.52,40.54,40.43,40.45,43092.0,39.8212,39.8409,39.7328,39.7524,43092.0
2023-06-20 14:00:00,40.44,40.5,40.43,40.44,58380.0,39.7426,39.8016,39.7328,39.7426,58380.0
2023-06-20 14:10:00,40.44,40.48,40.43,40.48,72908.0,39.7426,39.7819,39.7328,39.7819,72908.0
2023-06-20 14:20:00,40.48,40.49,40.45,40.49,52122.0,39.7819,39.7917,39.7524,39.7917,52122.0
2023-06-20 14:30:00,40.49,40.49,40.44,40.45,37844.0,39.7917,39.7917,39.7426,39.7524,37844.0
2023-06-20 14:40:00,40.45,40.46,40.43,40.46,40368.0,39.7524,39.7623,39.7328,39.7623,40368.0
2023-06-20 14:50:00,40.45,40.46,40.42,40.44,42994.0,39.7524,39.7623,39.7229,39.7426,42994.0
2023-06-20 15:00:00,40.45,40.49,40.45,40.49,40564.0,39.7524,39.7917,39.7524,39.7917,40564.0
2023-06-20 15:10:00,40.48,40.54,40.47,40.48,83468.0,39.7819,39.8409,39.7721,39.7819,83468.0
2023-06-20 15:20:00,40.48,40.52,40.47,40.5,77656.0,39.7819,39.8212,39.7721,39.8016,77656.0
2023-06-20 15:30:00,40.51,40.51,40.48,40.49,90172.0,39.8114,39.8114,39.7819,39.7917,90172.0
2023-06-20 15:40:00,40.49,40.51,40.46,40.49,167234.0,39.7917,39.8114,39.7623,39.7917,167234.0
2023-06-20 15:50:00,40.49,40.55,40.46,40.52,459224.0,39.7917,39.8507,39.7623,39.8212,459224.0
2023-06-21 09:30:00,40.34,40.44,40.29,40.35,83730.0,39.6443,39.7426,39.5952,39.6542,83730.0
2023-06-21 09:40:00,40.35,40.44,40.29,40.43,67504.0,39.6542,39.7426,39.5952,39.7328,67504.0
2023-06-21 09:50:00,40.44,40.54,40.44,40.52,69760.0,39.7426,39.8409,39.7426,39.8212,69760.0
2023-06-21 10:00:00,40.52,40.56,40.45,40.47,55164.0,39.8212,39.8605,39.7524,39.7721,55164.0
2023-06-21 10:10:00,40.47,40.65,40.47,40.56,71966.0,39.7721,39.949,39.7721,39.8605,71966.0
2023-06-21 10:20:00,40.55,40.61,40.55,40.61,35806.0,39.8507,39.9097,39.8507,39.9097,35806.0
2023-06-21 10:30:00,40.61,40.63,40.55,40.57,48006.0,39.9097,39.9293,39.8507,39.8704,48006.0
2023-06-21 10:40:00,40.58,40.59,40.44,40.45,48602.0,39.8802,39.89,39.7426,39.7524,48602.0
2023-06-21 10:50:00,40.45,40.59,40.42,40.59,42380.0,39.7524,39.89,39.7229,39.89,42380.0
2023-06-21 11:00:00,40.6,40.61,40.48,40.48,40028.0,39.8998,39.9097,39.7819,39.7819,40028.0
2023-06-21 11:10:00,40.49,40.56,40.49,40.5,37268.0,39.7917,39.8605,39.7917,39.8016,37268.0
2023-06-21 11:20:00,40.5,40.59,40.5,40.59,29408.0,39.8016,39.89,39.8016,39.89,29408.0
2023-06-21 11:30:00,40.59,40.64,40.54,40.62,33882.0,39.89,39.9392,39.8409,39.9195,33882.0
2023-06-21 11:40:00,40.61,40.66,40.6,40.6,48592.0,39.9097,39.9588,39.8998,39.8998,48592.0
2023-06-21 11:50:00,40.59,40.62,40.54,40.59,21202.0,39.89,39.9195,39.8409,39.89,21202.0
2023-06-21 12:00:00,40.6,40.63,40.58,40.63,24080.0,39.8998,39.9293,39.8802,39.9293,24080.0
2023-06-21 12:10:00,40.63,40.68,40.59,40.63,28722.0,39.9293,39.9785,39.89,39.9293,28722.0
2023-06-21 12:20:00,40.62,40.65,40.6,40.65,19800.0,39.9195,39.949,39.8998,39.949,19800.0
2023-06-21 12:30:00,40.65,40.67,40.6,40.63,24034.0,39.949,39.9686,39.8998,39.9293,24034.0
2023-06-21 12:40:00,40.63,40.63,40.54,40.55,24566.0,39.9293,39.9293,39.8409,39.8507,24566.0
2023-06-21 12:50:00,40.54,40.56,40.5,40.53,32872.0,39.8409,39.8605,39.8016,39.831,32872.0
2023-06-21 13:00:00,40.52,40.56,40.49,40.56,18416.0,39.8212,39.8605,39.7917,39.8605,18416.0
2023-06-21 13:10:00,40.56,40.57,40.49,40.5,22474.0,39.8605,39.8704,39.7917,39.8016,22474.0
2023-06-21 13:20:00,40.5,40.52,40.49,40.51,26672.0,39.8016,39.8212,39.7917,39.8114,26672.0
2023-06-21 13:30:00,40.52,40.57,40.5,40.57,17018.0,39.8212,39.8704,39.8016,39.8704,17018.0
2023-06-21 13:40:00,40.57,40.6,40.54,40.57,27358.0,39.8704,39.8998,39.8409,39.8704,27358.0
2023-06-21 13:50:00,40.56,40.59,40.56,40.58,26832.0,39.8605,39.89,39.8605,39.8802,26832.0
2023-06-21 14:00:00,40.58,40.59,40.55,40.58,31776.0,39.8802,39.89,39.8507,39.8802,31776.0
2023-06-21 14:10:00,40.57,40.63,40.56,40.63,24810.0,39.8704,39.9293,39.8605,39.9293,24810.0
2023-06-21 14:20:00,40.65,40.67,40.63,40.67,25996.0,39.949,39.9686,39.9293,39.9686,25996.0
2023-06-21 14:30:00,40.67,40.69,40.66,40.68,29552.0,39.9686,39.9883,39.9588,39.9785,29552.0
2023-06-21 14:40:00,40.68,40.71,40.67,40.7,34672.0,39.9785,40.0079,39.9686,39.9981,34672.0
2023-06-21 14:50:00,40.71,40.74,40.7,40.71,35466.0,40.0079,40.0374,39.9981,40.0079,35466.0
2023-06-21 15:00:00,40.72,40.72,40.68,40.7,49160.0,40.0178,40.0178,39.9785,39.9981,49160.0
2023-06-21 15:10:00,40.7,40.76,40.69,40.75,103508.0,39.9981,40.0571,39.9883,40.0473,103508.0
2023-06-21 15:20:00,40.75,40.76,40.69,40.7,95824.0,40.0473,40.0571,39.9883,39.9981,95824.0
2023-06-21 15:30:00,40.7,40.72,40.65,40.68,99694.0,39.9981,40.0178,39.949,39.9785,99694.0
2023-06-21 15:40:00,40.67,40.75,40.67,40.74,66958.0,39.9686,40.0473,39.9686,40.0374,66958.0
2023-06-21 15:50:00,40.74,40.76,40.64,40.7,476992.0,40.0374,40.0571,39.9392,39.9981,476992.0
2023-06-22 09:30:00,40.73,40.73,40.37,40.4,145640.0,40.0276,40.0276,39.6738,39.7033,145640.0
2023-06-22 09:40:00,40.37,40.49,40.36,40.46,22384.0,39.6738,39.7917,39.664,39.7623,22384.0
2023-06-22 09:50:00,40.46,40.56,40.45,40.51,26032.0,39.7623,39.8605,39.7524,39.8114,26032.0
2023-06-22 10:00:00,40.49,40.49,40.4,40.41,129162.0,39.7917,39.7917,39.7033,39.7131,129162.0
2023-06-22 10:10:00,40.42,40.55,40.38,40.55,49192.0,39.7229,39.8507,39.6836,39.8507,49192.0
2023-06-22 10:20:00,40.54,40.55,40.49,40.55,48718.0,39.8409,39.8507,39.7917,39.8507,48718.0
2023-06-22 10:30:00,40.54,40.6,40.49,40.5,45606.0,39.8409,39.8998,39.7917,39.8016,45606.0
2023-06-22 10:40:00,40.5,40.53,40.44,40.47,41062.0,39.8016,39.831,39.7426,39.7721,41062.0
2023-06-22 10:50:00,40.48,40.51,40.4,40.41,24762.0,39.7819,39.8114,39.7033,39.7131,24762.0
2023-06-22 11:00:00,40.42,40.49,40.41,40.42,41808.0,39.7229,39.7917,39.7131,39.7229,41808.0
2023-06-22 11:10:00,40.42,40.43,40.34,40.41,24952.0,39.7229,39.7328,39.6443,39.7131,24952.0
2023-06-22 11:20:00,40.41,40.5,40.41,40.49,76284.0,39.7131,39.8016,39.7131,39.7917,76284.0
2023-06-22 11:30:00,40.49,40.55,40.49,40.52,37760.0,39.7917,39.8507,39.7917,39.8212,37760.0
2023-06-22 11:40:00,40.5,40.59,40.49,40.58,31742.0,39.8016,39.89,39.7917,39.8802,31742.0
2023-06-22 11:50:00,40.59,40.6,40.57,40.6,18422.0,39.89,39.8998,39.8704,39.8998,18422.0
2023-06-22 12:00:00,40.59,40.59,40.48,40.54,37460.0,39.89,39.89,39.7819,39.8409,37460.0
2023-06-22 12:10:00,40.53,40.58,40.52,40.53,25918.0,39.831,39.8802,39.8212,39.831,25918.0
2023-06-22 12:20:00,40.53,40.57,40.52,40.56,18830.0,39.831,39.8704,39.8212,39.8605,18830.0
2023-06-22 12:30:00,40.55,40.59,40.55,40.58,21652.0,39.8507,39.89,39.8507,39.8802,21652.0
2023-06-22 12:40:00,40.57,40.58,40.52,40.53,15288.0,39.8704,39.8802,39.8212,39.831,15288.0
2023-06-22 12:50:00,40.52,40.54,40.5,40.53,15320.0,39.8212,39.8409,39.8016,39.831,15320.0
2023-06-22 13:00:00,40.53,40.53,40.43,40.43,19708.0,39.831,39.831,39.7328,39.7328,19708.0
2023-06-22 13:10:00,40.43,40.45,40.41,40.44,11820.0,39.7328,39.7524,39.7131,39.7426,11820.0
2023-06-22 13:20:00,40.43,40.46,40.42,40.43,25128.0,39.7328,39.7623,39.7229,39.7328,25128.0
2023-06-22 13:30:00,40.43,40.44,40.4,40.43,21054.0,39.7328,39.7426,39.7033,39.7328,21054.0
2023-06-22 13:40:00,40.43,40.47,40.42,40.46,33534.0,39.7328,39.7721,39.7229,39.7623,33534.0
2023-06-22 13:50:00,40.45,40.51,40.45,40.5,25700.0,39.7524,39.8114,39.7524,39.8016,25700.0
2023-06-22 14:00:00,40.51,40.53,40.49,40.49,26674.0,39.8114,39.831,39.7917,39.7917,26674.0
2023-06-22 14:10:00,40.49,40.51,40.47,40.47,21524.0,39.7917,39.8114,39.7721,39.7721,21524.0
2023-06-22 14:20:00,40.47,40.55,40.47,40.55,21216.0,39.7721,39.8507,39.7721,39.8507,21216.0
2023-06-22 14:30:00,40.55,40.58,40.54,40.57,24100.0,39.8507,39.8802,39.8409,39.8704,24100.0
2023-06-22 14:40:00,40.57,40.58,40.56,40.57,26066.0,39.8704,39.8802,39.8605,39.8704,26066.0
2023-06-22 14:50:00,40.57,40.6,40.56,40.59,26380.0,39.8704,39.8998,39.8605,39.89,26380.0
2023-06-22 15:00:00,40.6,40.6,40.56,40.56,27148.0,39.8998,39.8998,39.8605,39.8605,27148.0
2023-06-22 15:10:00,40.56,40.58,40.55,40.56,34014.0,39.8605,39.8802,39.8507,39.8605,34014.0
2023-06-22 15:20:00,40.56,40.56,40.5,40.51,39596.0,39.8605,39.8605,39.8016,39.8114,39596.0
2023-06-22 15:30:00,40.5,40.57,40.48,40.57,82468.0,39.8016,39.8704,39.7819,39.8704,82468.0
2023-06-22 15:40:00,40.57,40.63,40.53,40.56,206652.0,39.8704,39.9293,39.831,39.8605,206652.0
2023-06-22 15:50:00,40.58,40.58,40.49,40.52,298342.0,39.8802,39.8802,39.7917,39.8212,298342.0
2023-06-23 09:30:00,40.1,40.56,39.99,40.22,249096.0,39.4085,39.8605,39.3004,39.5264,249096.0
2023-06-23 09:40:00,40.19,40.43,40.19,40.33,90152.0,39.4969,39.7328,39.4969,39.6345,90152.0
2023-06-23 09:50:00,40.32,40.4,40.3,40.38,68140.0,39.6247,39.7033,39.605,39.6836,68140.0
2023-06-23 10:00:00,40.37,40.41,40.24,40.26,68592.0,39.6738,39.7131,39.546,39.5657,68592.0
2023-06-23 10:10:00,40.26,40.28,40.22,40.25,79504.0,39.5657,39.5854,39.5264,39.5559,79504.0
2023-06-23 10:20:00,40.26,40.27,40.18,40.23,42920.0,39.5657,39.5755,39.4871,39.5362,42920.0
2023-06-23 10:30:00,40.24,40.26,40.21,40.26,65108.0,39.546,39.5657,39.5166,39.5657,65108.0
2023-06-23 10:40:00,40.27,40.28,40.18,40.19,40708.0,39.5755,39.5854,39.4871,39.4969,40708.0
2023-06-23 10:50:00,40.18,40.21,40.08,40.15,52280.0,39.4871,39.5166,39.3888,39.4576,52280.0
2023-06-23 11:00:00,40.14,40.19,40.12,40.15,41150.0,39.4478,39.4969,39.4281,39.4576,41150.0
2023-06-23 11:10:00,40.13,40.15,40.1,40.13,137930.0,39.4379,39.4576,39.4085,39.4379,137930.0
2023-06-23 11:20:00,40.14,40.15,40.05,40.09,85394.0,39.4478,39.4576,39.3593,39.3986,85394.0
2023-06-23 11:30:00,40.08,40.13,40.05,40.13,44024.0,39.3888,39.4379,39.3593,39.4379,44024.0
2023-06-23 11:40:00,40.13,40.16,40.11,40.12,47806.0,39.4379,39.4674,39.4183,39.4281,47806.0
2023-06-23 11:50:00,40.12,40.12,40.04,40.09,33370.0,39.4281,39.4281,39.3495,39.3986,33370.0
2023-06-23 12:00:00,40.09,40.11,40.05,40.07,19944.0,39.3986,39.4183,39.3593,39.379,19944.0
2023-06-23 12:10:00,40.08,40.15,40.06,40.14,20080.0,39.3888,39.4576,39.3692,39.4478,20080.0
2023-06-23 12:20:00,40.13,40.16,40.12,40.15,31386.0,39.4379,39.4674,39.4281,39.4576,31386.0
2023-06-23 12:30:00,40.15,40.16,40.12,40.13,38818.0,39.4576,39.4674,39.4281,39.4379,38818.0
2023-06-23 12:40:00,40.12,40.16,40.11,40.13,50852.0,39.4281,39.4674,39.4183,39.4379,50852.0
2023-06-23 12:50:00,40.13,40.15,40.09,40.14,18588.0,39.4379,39.4576,39.3986,39.4478,18588.0
2023-06-23 13:00:00,40.15,40.16,40.08,40.1,44270.0,39.4576,39.4674,39.3888,39.4085,44270.0
2023-06-23 13:10:00,40.1,40.12,40.08,40.1,31580.0,39.4085,39.4281,39.3888,39.4085,31580.0
2023-06-23 13:20:00,40.11,40.13,40.06,40.07,47998.0,39.4183,39.4379,39.3692,39.379,47998.0
2023-06-23 13:30:00,40.07,40.13,40.05,40.13,43682.0,39.379,39.4379,39.3593,39.4379,43682.0
2023-06-23 13:40:00,40.13,40.14,40.06,40.07,45952.0,39.4379,39.4478,39.3692,39.379,45952.0
2023-06-23 13:50:00,40.06,40.07,40.03,40.06,35950.0,39.3692,39.379,39.3397,39.3692,35950.0
2023-06-23 14:00:00,40.07,40.07,39.96,39.96,55444.0,39.379,39.379,39.2709,39.2709,55444.0
2023-06-23 14:10:00,39.96,40.01,39.94,40.01,36218.0,39.2709,39.32,39.2512,39.32,36218.0
2023-06-23 14:20:00,40.02,40.04,39.99,40.0,49896.0,39.3298,39.3495,39.3004,39.3102,49896.0
2023-06-23 14:30:00,40.0,40.01,39.96,39.97,60784.0,39.3102,39.32,39.2709,39.2807,60784.0
2023-06-23 14:40:00,39.98,40.01,39.92,39.96,62242.0,39.2905,39.32,39.2316,39.2709,62242.0
2023-06-23 14:50:00,39.97,39.98,39.94,39.96,45380.0,39.2807,39.2905,39.2512,39.2709,45380.0
2023-06-23 15:00:00,39.94,39.96,39.89,39.94,53000.0,39.2512,39.2709,39.2021,39.2512,53000.0
2023-06-23 15:10:00,39.94,40.02,39.94,40.02,55202.0,39.2512,39.3298,39.2512,39.3298,55202.0
2023-06-23 15:20:00,40.02,40.02,39.98,40.01,61980.0,39.3298,39.3298,39.2905,39.32,61980.0
2023-06-23 15:30:00,40.0,40.08,40.0,40.07,92154.0,39.3102,39.3888,39.3102,39.379,92154.0
2023-06-23 15:40:00,40.07,40.13,40.06,40.13,89676.0,39.379,39.4379,39.3692,39.4379,89676.0
2023-06-23 15:50:00,40.13,40.21,40.06,40.1,327104.0,39.4379,39.5166,39.3692,39.4085,327104.0
2023-06-26 09:30:00,40.32,40.32,40.15,40.25,134824.0,39.6247,39.6247,39.4576,39.5559,134824.0
2023-06-26 09:40:00,40.27,40.38,40.27,40.38,20298.0,39.5755,39.6836,39.5755,39.6836,20298.0
2023-06-26 09:50:00,40.38,40.44,40.34,40.35,75886.0,39.6836,39.7426,39.6443,39.6542,75886.0
2023-06-26 10:00:00,40.35,40.41,40.31,40.34,54710.0,39.6542,39.7131,39.6148,39.6443,54710.0
2023-06-26 10:10:00,40.33,40.4,40.28,40.38,17944.0,39.6345,39.7033,39.5854,39.6836,17944.0
2023-06-26 10:20:00,40.37,40.43,40.35,40.42,27702.0,39.6738,39.7328,39.6542,39.7229,27702.0
2023-06-26 10:30:00,40.42,40.44,40.33,40.33,32498.0,39.7229,39.7426,39.6345,39.6345,32498.0
2023-06-26 10:40:00,40.33,40.44,40.3,40.44,13500.0,39.6345,39.7426,39.605,39.7426,13500.0
2023-06-26 10:50:00,40.45,40.53,40.45,40.53,25042.0,39.7524,39.831,39.7524,39.831,25042.0
2023-06-26 11:00:00,40.54,40.54,40.43,40.44,20166.0,39.8409,39.8409,39.7328,39.7426,20166.0
2023-06-26 11:10:00,40.44,40.49,40.44,40.48,43672.0,39.7426,39.7917,39.7426,39.7819,43672.0
2023-06-26 11:20:00,40.47,40.48,40.39,40.42,25630.0,39.7721,39.7819,39.6935,39.7229,25630.0
2023-06-26 11:30:00,40.43,40.47,40.42,40.46,21614.0,39.7328,39.7721,39.7229,39.7623,21614.0
2023-06-26 11:40:00,40.47,40.5,40.41,40.48,71408.0,39.7721,39.8016,39.7131,39.7819,71408.0
2023-06-26 11:50:00,40.47,40.52,40.45,40.52,25120.0,39.7721,39.8212,39.7524,39.8212,25120.0
2023-06-26 12:00:00,40.52,40.54,40.43,40.44,30720.0,39.8212,39.8409,39.7328,39.7426,30720.0
2023-06-26 12:10:00,40.44,40.51,40.38,40.49,28598.0,39.7426,39.8114,39.6836,39.7917,28598.0
2023-06-26 12:20:00,40.5,40.55,40.49,40.52,19546.0,39.8016,39.8507,39.7917,39.8212,19546.0
2023-06-26 12:30:00,40.52,40.53,40.46,40.48,18644.0,39.8212,39.831,39.7623,39.7819,18644.0
2023-06-26 12:40:00,40.48,40.48,40.42,40.46,24102.0,39.7819,39.7819,39.7229,39.7623,24102.0
2023-06-26 12:50:00,40.47,40.49,40.47,40.49,13258.0,39.7721,39.7917,39.7721,39.7917,13258.0
2023-06-26 13:00:00,40.5,40.52,40.49,40.49,19328.0,39.8016,39.8212,39.7917,39.7917,19328.0
2023-06-26 13:10:00,40.47,40.5,40.45,40.49,27064.0,39.7721,39.8016,39.7524,39.7917,27064.0
2023-06-26 13:20:00,40.49,40.52,40.44,40.49,18160.0,39.7917,39.8212,39.7426,39.7917,18160.0
2023-06-26 13:30:00,40.49,40.51,40.45,40.5,22872.0,39.7917,39.8114,39.7524,39.8016,22872.0
2023-06-26 13:40:00,40.51,40.55,40.49,40.54,24262.0,39.8114,39.8507,39.7917,39.8409,24262.0
2023-06-26 13:50:00,40.53,40.54,40.48,40.49,15676.0,39.831,39.8409,39.7819,39.7917,15676.0
2023-06-26 14:00:00,40.5,40.51,40.43,40.47,20958.0,39.8016,39.8114,39.7328,39.7721,20958.0
2023-06-26 14:10:00,40.46,40.48,40.43,40.43,16476.0,39.7623,39.7819,39.7328,39.7328,16476.0
2023-06-26 14:20:00,40.42,40.45,40.41,40.45,16134.0,39.7229,39.7524,39.7131,39.7524,16134.0
2023-06-26 14:30:00,40.45,40.49,40.44,40.49,14664.0,39.7524,39.7917,39.7426,39.7917,14664.0
2023-06-26 14:40:00,40.5,40.5,40.46,40.5,17022.0,39.8016,39.8016,39.7623,39.8016,17022.0
2023-06-26 14:50:00,40.51,40.52,40.47,40.49,22970.0,39.8114,39.8212,39.7721,39.7917,22970.0
2023-06-26 15:00:00,40.49,40.51,40.45,40.46,24560.0,39.7917,39.8114,39.7524,39.7623,24560.0
2023-06-26 15:10:00,40.47,40.49,40.45,40.49,36904.0,39.7721,39.7917,39.7524,39.7917,36904.0
2023-06-26 15:20:00,40.49,40.51,40.46,40.5,34622.0,39.7917,39.8114,39.7623,39.8016,34622.0
2023-06-26 15:30:00,40.49,40.55,40.49,40.55,49338.0,39.7917,39.8507,39.7917,39.8507,49338.0
2023-06-26 15:40:00,40.55,40.55,40.41,40.44,63228.0,39.8507,39.8507,39.7131,39.7426,63228.0
2023-06-26 15:50:00,40.44,40.45,40.26,40.27,366238.0,39.7426,39.7524,39.5657,39.5755,366238.0
2023-06-27 09:30:00,40.41,40.41,40.3,40.38,120124.0,39.7131,39.7131,39.605,39.6836,120124.0
2023-06-27 09:40:00,40.41,40.49,40.35,40.39,42748.0,39.7131,39.7917,39.6542,39.6935,42748.0
2023-06-27 09:50:00,40.4,40.52,40.37,40.51,53108.0,39.7033,39.8212,39.6738,39.8114,53108.0
2023-06-27 10:00:00,40.51,40.57,40.5,40.54,68264.0,39.8114,39.8704,39.8016,39.8409,68264.0
2023-06-27 10:10:00,40.53,40.61,40.49,40.59,34440.0,39.831,39.9097,39.7917,39.89,34440.0
2023-06-27 10:20:00,40.59,40.66,40.58,40.64,78292.0,39.89,39.9588,39.8802,39.9392,78292.0
2023-06-27 10:30:00,40.63,40.66,40.58,40.58,115192.0,39.9293,39.9588,39.8802,39.8802,115192.0
2023-06-27 10:40:00,40.58,40.67,40.56,40.66,67182.0,39.8802,39.9686,39.8605,39.9588,67182.0
2023-06-27 10:50:00,40.65,40.73,40.65,40.71,35436.0,39.949,40.0276,39.949,40.0079,35436.0
2023-06-27 11:00:00,40.71,40.74,40.68,40.7,41800.0,40.0079,40.0374,39.9785,39.9981,41800.0
2023-06-27 11:10:00,40.7,40.7,40.63,40.66,41198.0,39.9981,39.9981,39.9293,39.9588,41198.0
2023-06-27 11:20:00,40.67,40.74,40.67,40.72,92338.0,39.9686,40.0374,39.9686,40.0178,92338.0
2023-06-27 11:30:00,40.73,40.8,40.73,40.79,40436.0,40.0276,40.0964,40.0276,40.0866,40436.0
2023-06-27 11:40:00,40.78,40.82,40.77,40.8,33100.0,40.0767,40.116,40.0669,40.0964,33100.0
2023-06-27 11:50:00,40.8,40.86,40.8,40.85,37692.0,40.0964,40.1554,40.0964,40.1455,37692.0
2023-06-27 12:00:00,40.84,40.86,40.8,40.82,26722.0,40.1357,40.1554,40.0964,40.116,26722.0
2023-06-27 12:10:00,40.81,40.84,40.8,40.83,23476.0,40.1062,40.1357,40.0964,40.1259,23476.0
2023-06-27 12:20:00,40.84,40.94,40.83,40.9,29180.0,40.1357,40.234,40.1259,40.1947,29180.0
2023-06-27 12:30:00,40.9,40.91,40.85,40.9,106030.0,40.1947,40.2045,40.1455,40.1947,106030.0
2023-06-27 12:40:00,40.9,40.97,40.88,40.97,40338.0,40.1947,40.2635,40.175,40.2635,40338.0
2023-06-27 12:50:00,40.97,40.98,40.93,40.94,16242.0,40.2635,40.2733,40.2241,40.234,16242.0
2023-06-27 13:00:00,40.94,40.95,40.88,40.92,46212.0,40.234,40.2438,40.175,40.2143,46212.0
2023-06-27 13:10:00,40.92,40.99,40.92,40.99,28648.0,40.2143,40.2831,40.2143,40.2831,28648.0
2023-06-27 13:20:00,40.99,41.07,40.99,41.04,82796.0,40.2831,40.3617,40.2831,40.3323,82796.0
2023-06-27 13:30:00,41.05,41.11,41.05,41.11,35130.0,40.3421,40.401,40.3421,40.401,35130.0
2023-06-27 13:40:00,41.11,41.12,41.08,41.1,32738.0,40.401,40.4109,40.3716,40.3912,32738.0
2023-06-27 13:50:00,41.11,41.15,41.07,41.09,37914.0,40.401,40.4404,40.3617,40.3814,37914.0
2023-06-27 14:00:00,41.1,41.13,41.08,41.09,32114.0,40.3912,40.4207,40.3716,40.3814,32114.0
2023-06-27 14:10:00,41.1,41.13,41.1,41.13,22742.0,40.3912,40.4207,40.3912,40.4207,22742.0
2023-06-27 14:20:00,41.13,41.15,41.13,41.13,30268.0,40.4207,40.4404,40.4207,40.4207,30268.0
2023-06-27 14:30:00,41.13,41.15,41.1,41.12,27004.0,40.4207,40.4404,40.3912,40.4109,27004.0
2023-06-27 14:40:00,41.12,41.14,41.09,41.13,30202.0,40.4109,40.4305,40.3814,40.4207,30202.0
2023-06-27 14:50:00,41.14,41.16,41.1,41.1,38908.0,40.4305,40.4502,40.3912,40.3912,38908.0
2023-06-27 15:00:00,41.11,41.18,41.11,41.17,38104.0,40.401,40.4698,40.401,40.46,38104.0
2023-06-27 15:10:00,41.17,41.17,41.1,41.13,113416.0,40.46,40.46,40.3912,40.4207,113416.0
2023-06-27 15:20:00,41.13,41.2,41.12,41.2,113282.0,40.4207,40.4895,40.4109,40.4895,113282.0
2023-06-27 15:30:00,41.2,41.2,41.13,41.17,113118.0,40.4895,40.4895,40.4207,40.46,113118.0
2023-06-27 15:40:00,41.17,41.23,41.16,41.22,80804.0,40.46,40.519,40.4502,40.5091,80804.0
2023-06-27 15:50:00,41.21,41.21,41.1,41.1,242790.0,40.4993,40.4993,40.3912,40.3912,242790.0
2023-06-28 09:30:00,41.08,41.15,40.92,41.08,105126.0,40.3716,40.4404,40.2143,40.3716,105126.0
2023-06-28 09:40:00,41.1,41.13,41.02,41.05,19236.0,40.3912,40.4207,40.3126,40.3421,19236.0
2023-06-28 09:50:00,41.05,41.06,40.96,41.05,60430.0,40.3421,40.3519,40.2536,40.3421,60430.0
2023-06-28 10:00:00,41.05,41.16,41.05,41.15,38510.0,40.3421,40.4502,40.3421,40.4404,38510.0
2023-06-28 10:10:00,41.16,41.16,41.05,41.13,25644.0,40.4502,40.4502,40.3421,40.4207,25644.0
2023-06-28 10:20:00,41.15,41.16,41.09,41.13,39532.0,40.4404,40.4502,40.3814,40.4207,39532.0
2023-06-28 10:30:00,41.15,41.27,41.15,41.24,29800.0,40.4404,40.5583,40.4404,40.5288,29800.0
2023-06-28 10:40:00,41.25,41.29,41.19,41.2,35694.0,40.5386,40.5779,40.4797,40.4895,35694.0
2023-06-28 10:50:00,41.2,41.2,41.11,41.11,124274.0,40.4895,40.4895,40.401,40.401,124274.0
2023-06-28 11:00:00,41.11,41.16,41.11,41.13,42772.0,40.401,40.4502,40.401,40.4207,42772.0
2023-06-28 11:10:00,41.13,41.15,41.09,41.14,35156.0,40.4207,40.4404,40.3814,40.4305,35156.0
2023-06-28 11:20:00,41.14,41.15,41.07,41.14,39010.0,40.4305,40.4404,40.3617,40.4305,39010.0
2023-06-28 11:30:00,41.15,41.21,41.15,41.2,52252.0,40.4404,40.4993,40.4404,40.4895,52252.0
2023-06-28 11:40:00,41.2,41.23,41.17,41.22,45832.0,40.4895,40.519,40.46,40.5091,45832.0
2023-06-28 11:50:00,41.21,41.23,41.2,41.22,20538.0,40.4993,40.519,40.4895,40.5091,20538.0
2023-06-28 12:00:00,41.21,41.24,41.19,41.23,38966.0,40.4993,40.5288,40.4797,40.519,38966.0
2023-06-28 12:10:00,41.24,41.34,41.24,41.33,48556.0,40.5288,40.6271,40.5288,40.6173,48556.0
2023-06-28 12:20:00,41.33,41.34,41.24,41.27,41706.0,40.6173,40.6271,40.5288,40.5583,41706.0
2023-06-28 12:30:00,41.27,41.32,41.27,41.29,24310.0,40.5583,40.6074,40.5583,40.5779,24310.0
2023-06-28 12:40:00,41.29,41.31,41.22,41.24,32450.0,40.5779,40.5976,40.5091,40.5288,32450.0
2023-06-28 12:50:00,41.23,41.24,41.16,41.22,26294.0,40.519,40.5288,40.4502,40.5091,26294.0
2023-06-28 13:00:00,41.23,41.24,41.15,41.2,21850.0,40.519,40.5288,40.4404,40.4895,21850.0
2023-06-28 13:10:00,41.2,41.22,41.17,41.22,22876.0,40.4895,40.5091,40.46,40.5091,22876.0
2023-06-28 13:20:00,41.22,41.27,41.22,41.26,19814.0,40.5091,40.5583,40.5091,40.5485,19814.0
2023-06-28 13:30:00,41.27,41.29,41.23,41.24,28592.0,40.5583,40.5779,40.519,40.5288,28592.0
2023-06-28 13:40:00,41.24,41.28,41.21,41.22,28802.0,40.5288,40.5681,40.4993,40.5091,28802.0
2023-06-28 13:50:00,41.22,41.22,41.18,41.19,30812.0,40.5091,40.5091,40.4698,40.4797,30812.0
2023-06-28 14:00:00,41.19,41.21,41.17,41.2,60786.0,40.4797,40.4993,40.46,40.4895,60786.0
2023-06-28 14:10:00,41.19,41.24,41.19,41.23,38412.0,40.4797,40.5288,40.4797,40.519,38412.0
2023-06-28 14:20:00,41.23,41.24,41.2,41.22,57524.0,40.519,40.5288,40.4895,40.5091,57524.0
2023-06-28 14:30:00,41.22,41.24,41.18,41.2,62544.0,40.5091,40.5288,40.4698,40.4895,62544.0
2023-06-28 14:40:00,41.2,41.21,41.17,41.18,35030.0,40.4895,40.4993,40.46,40.4698,35030.0
2023-06-28 14:50:00,41.18,41.19,41.14,41.17,44686.0,40.4698,40.4797,40.4305,40.46,44686.0
2023-06-28 15:00:00,41.18,41.21,41.1,41.14,40144.0,40.4698,40.4993,40.3912,40.4305,40144.0
2023-06-28 15:10:00,41.14,41.17,41.13,41.15,50938.0,40.4305,40.46,40.4207,40.4404,50938.0
2023-06-28 15:20:00,41.16,41.17,41.13,41.14,65466.0,40.4502,40.46,40.4207,40.4305,65466.0
2023-06-28 15:30:00,41.13,41.19,41.13,41.18,87202.0,40.4207,40.4797,40.4207,40.4698,87202.0
2023-06-28 15:40:00,41.18,41.23,41.18,41.21,82644.0,40.4698,40.519,40.4698,40.4993,82644.0
2023-06-28 15:50:00,41.21,41.27,41.19,41.26,335670.0,40.4993,40.5583,40.4797,40.5485,335670.0
2023-06-29 09:30:00,41.31,41.44,41.26,41.44,102268.0,40.5976,40.7254,40.5485,40.7254,102268.0
2023-06-29 09:40:00,41.44,41.46,41.27,41.43,65322.0,40.7254,40.745,40.5583,40.7155,65322.0
2023-06-29 09:50:00,41.44,41.51,41.4,41.49,153844.0,40.7254,40.7941,40.686,40.7745,153844.0
2023-06-29 10:00:00,41.5,41.58,41.48,41.53,71188.0,40.7843,40.8629,40.7647,40.8138,71188.0
2023-06-29 10:10:00,41.51,41.62,41.48,41.62,96182.0,40.7941,40.9023,40.7647,40.9023,96182.0
2023-06-29 10:20:00,41.62,41.65,41.51,41.55,78020.0,40.9023,40.9317,40.7941,40.8335,78020.0
2023-06-29 10:30:00,41.57,41.57,41.49,41.51,42906.0,40.8531,40.8531,40.7745,40.7941,42906.0
2023-06-29 10:40:00,41.51,41.56,41.48,41.56,56948.0,40.7941,40.8433,40.7647,40.8433,56948.0
2023-06-29 10:50:00,41.58,41.6,41.55,41.57,121062.0,40.8629,40.8826,40.8335,40.8531,121062.0
2023-06-29 11:00:00,41.56,41.64,41.56,41.6,75662.0,40.8433,40.9219,40.8433,40.8826,75662.0
2023-06-29 11:10:00,41.61,41.71,41.6,41.66,70184.0,40.8924,40.9907,40.8826,40.9416,70184.0
2023-06-29 11:20:00,41.66,41.68,41.6,41.62,68048.0,40.9416,40.9612,40.8826,40.9023,68048.0
2023-06-29 11:30:00,41.62,41.66,41.61,41.65,67774.0,40.9023,40.9416,40.8924,40.9317,67774.0
2023-06-29 11:40:00,41.66,41.67,41.56,41.56,173834.0,40.9416,40.9514,40.8433,40.8433,173834.0
2023-06-29 11:50:00,41.56,41.59,41.51,41.58,56886.0,40.8433,40.8728,40.7941,40.8629,56886.0
2023-06-29 12:00:00,41.59,41.62,41.57,41.59,40586.0,40.8728,40.9023,40.8531,40.8728,40586.0
2023-06-29 12:10:00,41.58,41.58,41.52,41.57,23756.0,40.8629,40.8629,40.804,40.8531,23756.0
2023-06-29 12:20:00,41.57,41.66,41.56,41.66,27222.0,40.8531,40.9416,40.8433,40.9416,27222.0
2023-06-29 12:30:00,41.65,41.72,41.65,41.71,19860.0,40.9317,41.0005,40.9317,40.9907,19860.0
2023-06-29 12:40:00,41.7,41.71,41.63,41.63,28202.0,40.9809,40.9907,40.9121,40.9121,28202.0
2023-06-29 12:50:00,41.63,41.67,41.58,41.62,21262.0,40.9121,40.9514,40.8629,40.9023,21262.0
2023-06-29 13:00:00,41.62,41.63,41.55,41.6,116650.0,40.9023,40.9121,40.8335,40.8826,116650.0
2023-06-29 13:10:00,41.59,41.59,41.56,41.58,32552.0,40.8728,40.8728,40.8433,40.8629,32552.0
2023-06-29 13:20:00,41.58,41.59,41.54,41.56,25600.0,40.8629,40.8728,40.8236,40.8433,25600.0
2023-06-29 13:30:00,41.56,41.56,41.52,41.55,24008.0,40.8433,40.8433,40.804,40.8335,24008.0
2023-06-29 13:40:00,41.55,41.55,41.52,41.53,22734.0,40.8335,40.8335,40.804,40.8138,22734.0
2023-06-29 13:50:00,41.53,41.59,41.48,41.49,15294.0,40.8138,40.8728,40.7647,40.7745,15294.0
2023-06-29 14:00:00,41.49,41.51,41.45,41.49,53718.0,40.7745,40.7941,40.7352,40.7745,53718.0
2023-06-29 14:10:00,41.49,41.56,41.49,41.52,28450.0,40.7745,40.8433,40.7745,40.804,28450.0
2023-06-29 14:20:00,41.52,41.56,41.52,41.54,27614.0,40.804,40.8433,40.804,40.8236,27614.0
2023-06-29 14:30:00,41.54,41.57,41.52,41.57,44878.0,40.8236,40.8531,40.804,40.8531,44878.0
2023-06-29 14:40:00,41.58,41.6,41.54,41.59,64614.0,40.8629,40.8826,40.8236,40.8728,64614.0
2023-06-29 14:50:00,41.59,41.6,41.58,41.6,38446.0,40.8728,40.8826,40.8629,40.8826,38446.0
2023-06-29 15:00:00,41.6,41.68,41.6,41.67,74002.0,40.8826,40.9612,40.8826,40.9514,74002.0
2023-06-29 15:10:00,41.67,41.73,41.66,41.7,43702.0,40.9514,41.0104,40.9416,40.9809,43702.0
2023-06-29 15:20:00,41.69,41.73,41.69,41.72,57284.0,40.971,41.0104,40.971,41.0005,57284.0
2023-06-29 15:30:00,41.73,41.74,41.67,41.67,64292.0,41.0104,41.0202,40.9514,40.9514,64292.0
2023-06-29 15:40:00,41.67,41.72,41.66,41.71,70486.0,40.9514,41.0005,40.9416,40.9907,70486.0
2023-06-29 15:50:00,41.7,41.75,41.68,41.73,382754.0,40.9809,41.03,40.9612,41.0104,382754.0
2023-06-30 09:30:00,42.06,42.17,41.93,42.12,203592.0,41.3347,41.4428,41.2069,41.3936,203592.0
2023-06-30 09:40:00,42.12,42.25,42.1,42.15,150446.0,41.3936,41.5214,41.374,41.4231,150446.0
2023-06-30 09:50:00,42.13,42.19,42.04,42.04,76288.0,41.4035,41.4624,41.315,41.315,76288.0
2023-06-30 10:00:00,42.05,42.15,42.05,42.12,91396.0,41.3248,41.4231,41.3248,41.3936,91396.0
2023-06-30 10:10:00,42.13,42.15,42.05,42.06,41736.0,41.4035,41.4231,41.3248,41.3347,41736.0
2023-06-30 10:20:00,42.06,42.06,41.99,42.06,35280.0,41.3347,41.3347,41.2659,41.3347,35280.0
2023-06-30 10:30:00,42.06,42.15,42.06,42.1,67404.0,41.3347,41.4231,41.3347,41.374,67404.0
2023-06-30 10:40:00,42.1,42.16,42.09,42.14,30272.0,41.374,41.4329,41.3641,41.4133,30272.0
2023-06-30 10:50:00,42.15,42.27,42.14,42.26,51070.0,41.4231,41.541,41.4133,41.5312,51070.0
2023-06-30 11:00:00,42.26,42.28,42.24,42.26,43340.0,41.5312,41.5509,41.5116,41.5312,43340.0
2023-06-30 11:10:00,42.24,42.34,42.24,42.34,61354.0,41.5116,41.6098,41.5116,41.6098,61354.0
2023-06-30 11:20:00,42.33,42.35,42.31,42.32,95286.0,41.6,41.6197,41.5804,41.5902,95286.0
2023-06-30 11:30:00,42.32,42.38,42.3,42.37,78394.0,41.5902,41.6491,41.5705,41.6393,78394.0
2023-06-30 11:40:00,42.37,42.38,42.27,42.32,62696.0,41.6393,41.6491,41.541,41.5902,62696.0
2023-06-30 11:50:00,42.32,42.32,42.23,42.31,43528.0,41.5902,41.5902,41.5017,41.5804,43528.0
2023-06-30 12:00:00,42.3,42.33,42.29,42.32,30766.0,41.5705,41.6,41.5607,41.5902,30766.0
2023-06-30 12:10:00,42.32,42.36,42.31,42.35,45946.0,41.5902,41.6295,41.5804,41.6197,45946.0
2023-06-30 12:20:00,42.35,42.43,42.35,42.41,66274.0,41.6197,41.6983,41.6197,41.6786,66274.0
2023-06-30 12:30:00,42.41,42.43,42.38,42.4,19220.0,41.6786,41.6983,41.6491,41.6688,19220.0
2023-06-30 12:40:00,42.41,42.43,42.39,42.41,25794.0,41.6786,41.6983,41.659,41.6786,25794.0
2023-06-30 12:50:00,42.41,42.45,42.4,42.44,36598.0,41.6786,41.7179,41.6688,41.7081,36598.0
2023-06-30 13:00:00,42.44,42.46,42.42,42.45,21254.0,41.7081,41.7278,41.6885,41.7179,21254.0
2023-06-30 13:10:00,42.44,42.45,42.41,42.44,28758.0,41.7081,41.7179,41.6786,41.7081,28758.0
2023-06-30 13:20:00,42.44,42.47,42.44,42.46,35574.0,41.7081,41.7376,41.7081,41.7278,35574.0
2023-06-30 13:30:00,42.46,42.5,42.45,42.48,82712.0,41.7278,41.7671,41.7179,41.7474,82712.0
2023-06-30 13:40:00,42.49,42.49,42.45,42.48,41948.0,41.7572,41.7572,41.7179,41.7474,41948.0
2023-06-30 13:50:00,42.48,42.48,42.45,42.48,25692.0,41.7474,41.7474,41.7179,41.7474,25692.0
2023-06-30 14:00:00,42.48,42.49,42.48,42.49,32006.0,41.7474,41.7572,41.7474,41.7572,32006.0
2023-06-30 14:10:00,42.49,42.49,42.47,42.49,30458.0,41.7572,41.7572,41.7376,41.7572,30458.0
2023-06-30 14:20:00,42.49,42.55,42.49,42.55,225740.0,41.7572,41.8162,41.7572,41.8162,225740.0
2023-06-30 14:30:00,42.55,42.56,42.51,42.55,51238.0,41.8162,41.826,41.7769,41.8162,51238.0
2023-06-30 14:40:00,42.56,42.6,42.56,42.57,38050.0,41.826,41.8654,41.826,41.8359,38050.0
2023-06-30 14:50:00,42.58,42.58,42.52,42.54,39824.0,41.8457,41.8457,41.7867,41.8064,39824.0
2023-06-30 15:00:00,42.56,42.57,42.52,42.55,32020.0,41.826,41.8359,41.7867,41.8162,32020.0
2023-06-30 15:10:00,42.55,42.6,42.54,42.58,34604.0,41.8162,41.8654,41.8064,41.8457,34604.0
2023-06-30 15:20:00,42.58,42.58,42.52,42.55,48902.0,41.8457,41.8457,41.7867,41.8162,48902.0
2023-06-30 15:30:00,42.55,42.56,42.51,42.56,95296.0,41.8162,41.826,41.7769,41.826,95296.0
2023-06-30 15:40:00,42.56,42.58,42.55,42.57,192280.0,41.826,41.8457,41.8162,41.8359,192280.0
2023-06-30 15:50:00,42.57,42.6,42.47,42.47,544116.0,41.8359,41.8654,41.7376,41.7376,544116.0
2023-07-03 09:30:00,42.26,42.38,42.04,42.24,147898.0,41.5312,41.6491,41.315,41.5116,147898.0
2023-07-03 09:40:00,42.26,42.33,42.16,42.18,46790.0,41.5312,41.6,41.4329,41.4526,46790.0
2023-07-03 09:50:00,42.18,42.3,42.14,42.3,52760.0,41.4526,41.5705,41.4133,41.5705,52760.0
2023-07-03 10:00:00,42.32,42.32,42.21,42.27,77752.0,41.5902,41.5902,41.4821,41.541,77752.0
2023-07-03 10:10:00,42.27,42.31,42.21,42.21,45912.0,41.541,41.5804,41.4821,41.4821,45912.0
2023-07-03 10:20:00,42.22,42.31,42.21,42.26,55454.0,41.4919,41.5804,41.4821,41.5312,55454.0
2023-07-03 10:30:00,42.26,42.26,42.18,42.24,64812.0,41.5312,41.5312,41.4526,41.5116,64812.0
2023-07-03 10:40:00,42.24,42.24,42.15,42.17,42876.0,41.5116,41.5116,41.4231,41.4428,42876.0
2023-07-03 10:50:00,42.16,42.19,42.12,42.14,39460.0,41.4329,41.4624,41.3936,41.4133,39460.0
2023-07-03 11:00:00,42.14,42.19,42.13,42.18,53626.0,41.4133,41.4624,41.4035,41.4526,53626.0
2023-07-03 11:10:00,42.18,42.19,42.11,42.12,43604.0,41.4526,41.4624,41.3838,41.3936,43604.0
2023-07-03 11:20:00,42.12,42.13,42.09,42.1,83942.0,41.3936,41.4035,41.3641,41.374,83942.0
2023-07-03 11:30:00,42.1,42.15,42.03,42.15,37602.0,41.374,41.4231,41.3052,41.4231,37602.0
2023-07-03 11:40:00,42.15,42.2,42.15,42.16,51288.0,41.4231,41.4722,41.4231,41.4329,51288.0
2023-07-03 11:50:00,42.16,42.19,42.12,42.13,41062.0,41.4329,41.4624,41.3936,41.4035,41062.0
2023-07-03 12:00:00,42.13,42.17,42.13,42.16,43714.0,41.4035,41.4428,41.4035,41.4329,43714.0
2023-07-03 12:10:00,42.17,42.17,42.1,42.12,59482.0,41.4428,41.4428,41.374,41.3936,59482.0
2023-07-03 12:20:00,42.13,42.18,42.12,42.18,57214.0,41.4035,41.4526,41.3936,41.4526,57214.0
2023-07-03 12:30:00,42.18,42.2,42.13,42.2,151926.0,41.4526,41.4722,41.4035,41.4722,151926.0
2023-07-03 12:40:00,42.21,42.21,42.15,42.17,107140.0,41.4821,41.4821,41.4231,41.4428,107140.0
2023-07-03 12:50:00,42.17,42.17,42.04,42.04,242642.0,41.4428,41.4428,41.315,41.315,242642.0
2023-07-05 09:30:00,41.68,41.8,41.52,41.68,119998.0,40.9612,41.0791,40.804,40.9612,119998.0
2023-07-05 09:40:00,41.67,41.77,41.62,41.74,37394.0,40.9514,41.0497,40.9023,41.0202,37394.0
2023-07-05 09:50:00,41.78,41.92,41.77,41.88,35458.0,41.0595,41.1971,41.0497,41.1578,35458.0
2023-07-05 10:00:00,41.88,41.96,41.86,41.91,42056.0,41.1578,41.2364,41.1381,41.1872,42056.0
2023-07-05 10:10:00,41.92,41.99,41.88,41.98,79540.0,41.1971,41.2659,41.1578,41.256,79540.0
2023-07-05 10:20:00,41.98,42.01,41.94,41.96,70376.0,41.256,41.2855,41.2167,41.2364,70376.0
2023-07-05 10:30:00,41.96,42.07,41.96,41.99,81186.0,41.2364,41.3445,41.2364,41.2659,81186.0
2023-07-05 10:40:00,41.99,41.99,41.88,41.92,58756.0,41.2659,41.2659,41.1578,41.1971,58756.0
2023-07-05 10:50:00,41.93,42.04,41.92,42.04,35076.0,41.2069,41.315,41.1971,41.315,35076.0
2023-07-05 11:00:00,42.04,42.05,41.98,41.99,36446.0,41.315,41.3248,41.256,41.2659,36446.0
2023-07-05 11:10:00,41.98,42.05,41.98,42.01,35660.0,41.256,41.3248,41.256,41.2855,35660.0
2023-07-05 11:20:00,42.01,42.07,41.99,42.06,23272.0,41.2855,41.3445,41.2659,41.3347,23272.0
2023-07-05 11:30:00,42.08,42.1,42.04,42.05,40124.0,41.3543,41.374,41.315,41.3248,40124.0
2023-07-05 11:40:00,42.05,42.1,42.03,42.08,83736.0,41.3248,41.374,41.3052,41.3543,83736.0
2023-07-05 11:50:00,42.08,42.1,42.04,42.05,46874.0,41.3543,41.374,41.315,41.3248,46874.0
2023-07-05 12:00:00,42.04,42.08,42.01,42.07,34480.0,41.315,41.3543,41.2855,41.3445,34480.0
2023-07-05 12:10:00,42.08,42.08,41.98,41.99,29908.0,41.3543,41.3543,41.256,41.2659,29908.0
2023-07-05 12:20:00,42.0,42.02,41.97,41.99,19276.0,41.2757,41.2954,41.2462,41.2659,19276.0
2023-07-05 12:30:00,41.99,42.0,41.93,41.96,38036.0,41.2659,41.2757,41.2069,41.2364,38036.0
2023-07-05 12:40:00,41.96,41.98,41.93,41.94,20708.0,41.2364,41.256,41.2069,41.2167,20708.0
2023-07-05 12:50:00,41.94,41.96,41.92,41.95,26564.0,41.2167,41.2364,41.1971,41.2266,26564.0
2023-07-05 13:00:00,41.95,41.95,41.88,41.88,15112.0,41.2266,41.2266,41.1578,41.1578,15112.0
2023-07-05 13:10:00,41.88,41.88,41.85,41.88,19776.0,41.1578,41.1578,41.1283,41.1578,19776.0
2023-07-05 13:20:00,41.88,41.93,41.88,41.92,74492.0,41.1578,41.2069,41.1578,41.1971,74492.0
2023-07-05 13:30:00,41.92,41.93,41.88,41.9,32862.0,41.1971,41.2069,41.1578,41.1774,32862.0
2023-07-05 13:40:00,41.9,41.92,41.88,41.92,19404.0,41.1774,41.1971,41.1578,41.1971,19404.0
2023-07-05 13:50:00,41.93,41.93,41.9,41.92,18918.0,41.2069,41.2069,41.1774,41.1971,18918.0
2023-07-05 14:00:00,41.92,41.97,41.9,41.94,38406.0,41.1971,41.2462,41.1774,41.2167,38406.0
2023-07-05 14:10:00,41.93,41.94,41.88,41.89,51368.0,41.2069,41.2167,41.1578,41.1676,51368.0
2023-07-05 14:20:00,41.88,41.91,41.84,41.91,55798.0,41.1578,41.1872,41.1185,41.1872,55798.0
2023-07-05 14:30:00,41.91,41.94,41.88,41.93,31080.0,41.1872,41.2167,41.1578,41.2069,31080.0
2023-07-05 14:40:00,41.93,41.96,41.93,41.94,23792.0,41.2069,41.2364,41.2069,41.2167,23792.0
2023-07-05 14:50:00,41.94,41.97,41.93,41.97,25092.0,41.2167,41.2462,41.2069,41.2462,25092.0
2023-07-05 15:00:00,41.96,41.99,41.96,41.99,28150.0,41.2364,41.2659,41.2364,41.2659,28150.0
2023-07-05 15:10:00,41.99,42.03,41.98,41.99,45934.0,41.2659,41.3052,41.256,41.2659,45934.0
2023-07-05 15:20:00,41.99,42.05,41.99,42.04,42232.0,41.2659,41.3248,41.2659,41.315,42232.0
2023-07-05 15:30:00,42.05,42.05,42.01,42.03,59654.0,41.3248,41.3248,41.2855,41.3052,59654.0
2023-07-05 15:40:00,42.03,42.05,41.97,41.99,75104.0,41.3052,41.3248,41.2462,41.2659,75104.0
2023-07-05 15:50:00,41.98,41.99,41.93,41.93,219678.0,41.256,41.2659,41.2069,41.2069,219678.0
2023-07-06 09:30:00,41.49,41.75,41.49,41.74,96766.0,40.7745,41.03,40.7745,41.0202,96766.0
2023-07-06 09:40:00,41.68,41.68,41.54,41.62,55174.0,40.9612,40.9612,40.8236,40.9023,55174.0
2023-07-06 09:50:00,41.63,41.68,41.58,41.63,54758.0,40.9121,40.9612,40.8629,40.9121,54758.0
2023-07-06 10:00:00,41.66,41.69,41.6,41.63,35628.0,40.9416,40.971,40.8826,40.9121,35628.0
2023-07-06 10:10:00,41.63,41.66,41.57,41.58,58120.0,40.9121,40.9416,40.8531,40.8629,58120.0
2023-07-06 10:20:00,41.57,41.58,41.51,41.52,33720.0,40.8531,40.8629,40.7941,40.804,33720.0
2023-07-06 10:30:00,41.52,41.52,41.46,41.49,33926.0,40.804,40.804,40.745,40.7745,33926.0
2023-07-06 10:40:00,41.49,41.53,41.46,41.52,28328.0,40.7745,40.8138,40.745,40.804,28328.0
2023-07-06 10:50:00,41.52,41.52,41.47,41.49,47204.0,40.804,40.804,40.7548,40.7745,47204.0
2023-07-06 11:00:00,41.49,41.57,41.49,41.54,51608.0,40.7745,40.8531,40.7745,40.8236,51608.0
2023-07-06 11:10:00,41.55,41.55,41.49,41.51,39384.0,40.8335,40.8335,40.7745,40.7941,39384.0
2023-07-06 11:20:00,41.51,41.51,41.46,41.5,26206.0,40.7941,40.7941,40.745,40.7843,26206.0
2023-07-06 11:30:00,41.5,41.57,41.49,41.54,56482.0,40.7843,40.8531,40.7745,40.8236,56482.0
2023-07-06 11:40:00,41.54,41.64,41.53,41.64,41686.0,40.8236,40.9219,40.8138,40.9219,41686.0
2023-07-06 11:50:00,41.63,41.67,41.59,41.65,34506.0,40.9121,40.9514,40.8728,40.9317,34506.0
2023-07-06 12:00:00,41.66,41.68,41.6,41.63,24014.0,40.9416,40.9612,40.8826,40.9121,24014.0
2023-07-06 12:10:00,41.63,41.63,41.6,41.6,14652.0,40.9121,40.9121,40.8826,40.8826,14652.0
2023-07-06 12:20:00,41.6,41.6,41.56,41.59,36022.0,40.8826,40.8826,40.8433,40.8728,36022.0
2023-07-06 12:30:00,41.59,41.64,41.59,41.6,13162.0,40.8728,40.9219,40.8728,40.8826,13162.0
2023-07-06 12:40:00,41.6,41.63,41.6,41.62,25542.0,40.8826,40.9121,40.8826,40.9023,25542.0
2023-07-06 12:50:00,41.62,41.66,41.62,41.66,18256.0,40.9023,40.9416,40.9023,40.9416,18256.0
2023-07-06 13:00:00,41.67,41.68,41.63,41.63,33644.0,40.9514,40.9612,40.9121,40.9121,33644.0
2023-07-06 13:10:00,41.63,41.64,41.6,41.63,138386.0,40.9121,40.9219,40.8826,40.9121,138386.0
2023-07-06 13:20:00,41.63,41.7,41.63,41.67,15498.0,40.9121,40.9809,40.9121,40.9514,15498.0
2023-07-06 13:30:00,41.67,41.73,41.65,41.73,15130.0,40.9514,41.0104,40.9317,41.0104,15130.0
2023-07-06 13:40:00,41.74,41.74,41.67,41.68,16920.0,41.0202,41.0202,40.9514,40.9612,16920.0
2023-07-06 13:50:00,41.68,41.69,41.64,41.67,16970.0,40.9612,40.971,40.9219,40.9514,16970.0
2023-07-06 14:00:00,41.68,41.69,41.65,41.66,16882.0,40.9612,40.971,40.9317,40.9416,16882.0
2023-07-06 14:10:00,41.67,41.67,41.62,41.64,54000.0,40.9514,40.9514,40.9023,40.9219,54000.0
2023-07-06 14:20:00,41.64,41.66,41.63,41.65,19428.0,40.9219,40.9416,40.9121,40.9317,19428.0
2023-07-06 14:30:00,41.65,41.7,41.65,41.69,13198.0,40.9317,40.9809,40.9317,40.971,13198.0
2023-07-06 14:40:00,41.69,41.7,41.66,41.69,33058.0,40.971,40.9809,40.9416,40.971,33058.0
2023-07-06 14:50:00,41.7,41.75,41.69,41.75,13602.0,40.9809,41.03,40.971,41.03,13602.0
2023-07-06 15:00:00,41.76,41.76,41.74,41.76,20608.0,41.0398,41.0398,41.0202,41.0398,20608.0
2023-07-06 15:10:00,41.76,41.76,41.72,41.75,35796.0,41.0398,41.0398,41.0005,41.03,35796.0
2023-07-06 15:20:00,41.74,41.76,41.73,41.74,30206.0,41.0202,41.0398,41.0104,41.0202,30206.0
2023-07-06 15:30:00,41.74,41.81,41.73,41.78,77068.0,41.0202,41.089,41.0104,41.0595,77068.0
2023-07-06 15:40:00,41.78,41.86,41.75,41.86,122580.0,41.0595,41.1381,41.03,41.1381,122580.0
2023-07-06 15:50:00,41.87,41.88,41.81,41.85,355704.0,41.1479,41.1578,41.089,41.1283,355704.0
2023-07-07 09:30:00,41.76,41.9,41.76,41.84,74954.0,41.0398,41.1774,41.0398,41.1185,74954.0
2023-07-07 09:40:00,41.83,41.97,41.81,41.97,43378.0,41.1086,41.2462,41.089,41.2462,43378.0
2023-07-07 09:50:00,41.99,42.03,41.93,42.02,53212.0,41.2659,41.3052,41.2069,41.2954,53212.0
2023-07-07 10:00:00,42.02,42.06,41.99,42.04,61078.0,41.2954,41.3347,41.2659,41.315,61078.0
2023-07-07 10:10:00,42.03,42.07,41.96,42.01,41458.0,41.3052,41.3445,41.2364,41.2855,41458.0
2023-07-07 10:20:00,42.01,42.01,41.92,41.96,23180.0,41.2855,41.2855,41.1971,41.2364,23180.0
2023-07-07 10:30:00,41.95,41.98,41.85,41.98,35902.0,41.2266,41.256,41.1283,41.256,35902.0
2023-07-07 10:40:00,41.97,42.01,41.96,41.98,30582.0,41.2462,41.2855,41.2364,41.256,30582.0
2023-07-07 10:50:00,41.97,42.0,41.96,41.99,49932.0,41.2462,41.2757,41.2364,41.2659,49932.0
2023-07-07 11:00:00,41.98,42.01,41.96,41.98,32034.0,41.256,41.2855,41.2364,41.256,32034.0
2023-07-07 11:10:00,41.97,41.99,41.94,41.95,20904.0,41.2462,41.2659,41.2167,41.2266,20904.0
2023-07-07 11:20:00,41.95,41.97,41.92,41.94,25908.0,41.2266,41.2462,41.1971,41.2167,25908.0
2023-07-07 11:30:00,41.94,42.0,41.92,41.96,34892.0,41.2167,41.2757,41.1971,41.2364,34892.0
2023-07-07 11:40:00,41.96,41.99,41.95,41.98,24154.0,41.2364,41.2659,41.2266,41.256,24154.0
2023-07-07 11:50:00,41.98,41.99,41.93,41.99,37540.0,41.256,41.2659,41.2069,41.2659,37540.0
2023-07-07 12:00:00,41.99,42.0,41.97,41.99,25542.0,41.2659,41.2757,41.2462,41.2659,25542.0
2023-07-07 12:10:00,41.99,42.05,41.98,42.05,47720.0,41.2659,41.3248,41.256,41.3248,47720.0
2023-07-07 12:20:00,42.05,42.07,41.99,42.05,56516.0,41.3248,41.3445,41.2659,41.3248,56516.0
2023-07-07 12:30:00,42.05,42.13,42.04,42.13,26572.0,41.3248,41.4035,41.315,41.4035,26572.0
2023-07-07 12:40:00,42.13,42.18,42.12,42.14,36688.0,41.4035,41.4526,41.3936,41.4133,36688.0
2023-07-07 12:50:00,42.13,42.15,42.11,42.15,22318.0,41.4035,41.4231,41.3838,41.4231,22318.0
2023-07-07 13:00:00,42.16,42.2,42.15,42.16,37242.0,41.4329,41.4722,41.4231,41.4329,37242.0
2023-07-07 13:10:00,42.17,42.2,42.16,42.18,27140.0,41.4428,41.4722,41.4329,41.4526,27140.0
2023-07-07 13:20:00,42.19,42.2,42.18,42.2,18768.0,41.4624,41.4722,41.4526,41.4722,18768.0
2023-07-07 13:30:00,42.2,42.2,42.12,42.15,36696.0,41.4722,41.4722,41.3936,41.4231,36696.0
2023-07-07 13:40:00,42.15,42.17,42.14,42.17,23372.0,41.4231,41.4428,41.4133,41.4428,23372.0
2023-07-07 13:50:00,42.16,42.17,42.1,42.13,37982.0,41.4329,41.4428,41.374,41.4035,37982.0
2023-07-07 14:00:00,42.13,42.13,42.09,42.13,16228.0,41.4035,41.4035,41.3641,41.4035,16228.0
2023-07-07 14:10:00,42.13,42.13,42.09,42.11,19238.0,41.4035,41.4035,41.3641,41.3838,19238.0
2023-07-07 14:20:00,42.1,42.18,42.1,42.18,28758.0,41.374,41.4526,41.374,41.4526,28758.0
2023-07-07 14:30:00,42.18,42.19,42.12,42.12,34002.0,41.4526,41.4624,41.3936,41.3936,34002.0
2023-07-07 14:40:00,42.11,42.13,42.07,42.08,17606.0,41.3838,41.4035,41.3445,41.3543,17606.0
2023-07-07 14:50:00,42.08,42.08,42.04,42.06,19392.0,41.3543,41.3543,41.315,41.3347,19392.0
2023-07-07 15:00:00,42.06,42.08,42.04,42.06,25240.0,41.3347,41.3543,41.315,41.3347,25240.0
2023-07-07 15:10:00,42.06,42.09,42.02,42.04,50102.0,41.3347,41.3641,41.2954,41.315,50102.0
2023-07-07 15:20:00,42.03,42.05,42.01,42.02,52074.0,41.3052,41.3248,41.2855,41.2954,52074.0
2023-07-07 15:30:00,42.02,42.04,41.99,41.99,57784.0,41.2954,41.315,41.2659,41.2659,57784.0
2023-07-07 15:40:00,41.99,41.99,41.85,41.87,72740.0,41.2659,41.2659,41.1283,41.1479,72740.0
2023-07-07 15:50:00,41.87,41.89,41.78,41.81,226066.0,41.1479,41.1676,41.0595,41.089,226066.0
2023-07-10 09:30:00,41.81,42.14,41.53,42.13,92684.0,41.089,41.4133,40.8138,41.4035,92684.0
2023-07-10 09:40:00,42.15,42.24,42.1,42.24,18948.0,41.4231,41.5116,41.374,41.5116,18948.0
2023-07-10 09:50:00,42.26,42.32,42.22,42.32,33830.0,41.5312,41.5902,41.4919,41.5902,33830.0
2023-07-10 10:00:00,42.31,42.33,42.26,42.27,37910.0,41.5804,41.6,41.5312,41.541,37910.0
2023-07-10 10:10:00,42.3,42.3,42.22,42.27,24314.0,41.5705,41.5705,41.4919,41.541,24314.0
2023-07-10 10:20:00,42.27,42.29,42.23,42.24,20130.0,41.541,41.5607,41.5017,41.5116,20130.0
2023-07-10 10:30:00,42.26,42.26,42.17,42.25,33434.0,41.5312,41.5312,41.4428,41.5214,33434.0
2023-07-10 10:40:00,42.25,42.26,42.21,42.22,57512.0,41.5214,41.5312,41.4821,41.4919,57512.0
2023-07-10 10:50:00,42.22,42.26,42.2,42.25,85296.0,41.4919,41.5312,41.4722,41.5214,85296.0
2023-07-10 11:00:00,42.26,42.26,42.19,42.26,128534.0,41.5312,41.5312,41.4624,41.5312,128534.0
2023-07-10 11:10:00,42.26,42.32,42.25,42.28,106912.0,41.5312,41.5902,41.5214,41.5509,106912.0
2023-07-10 11:20:00,42.29,42.37,42.26,42.36,33070.0,41.5607,41.6393,41.5312,41.6295,33070.0
2023-07-10 11:30:00,42.35,42.37,42.32,42.32,28662.0,41.6197,41.6393,41.5902,41.5902,28662.0
2023-07-10 11:40:00,42.32,42.32,42.27,42.3,36356.0,41.5902,41.5902,41.541,41.5705,36356.0
2023-07-10 11:50:00,42.31,42.35,42.31,42.31,18940.0,41.5804,41.6197,41.5804,41.5804,18940.0
2023-07-10 12:00:00,42.31,42.32,42.25,42.27,59506.0,41.5804,41.5902,41.5214,41.541,59506.0
2023-07-10 12:10:00,42.27,42.34,42.27,42.32,34722.0,41.541,41.6098,41.541,41.5902,34722.0
2023-07-10 12:20:00,42.33,42.38,42.33,42.37,17762.0,41.6,41.6491,41.6,41.6393,17762.0
2023-07-10 12:30:00,42.37,42.4,42.33,42.33,22164.0,41.6393,41.6688,41.6,41.6,22164.0
2023-07-10 12:40:00,42.33,42.39,42.33,42.39,17572.0,41.6,41.659,41.6,41.659,17572.0
2023-07-10 12:50:00,42.38,42.38,42.3,42.34,13222.0,41.6491,41.6491,41.5705,41.6098,13222.0
2023-07-10 13:00:00,42.33,42.34,42.31,42.31,20126.0,41.6,41.6098,41.5804,41.5804,20126.0
2023-07-10 13:10:00,42.31,42.34,42.3,42.31,15680.0,41.5804,41.6098,41.5705,41.5804,15680.0
2023-07-10 13:20:00,42.31,42.32,42.29,42.32,34460.0,41.5804,41.5902,41.5607,41.5902,34460.0
2023-07-10 13:30:00,42.32,42.33,42.26,42.29,24178.0,41.5902,41.6,41.5312,41.5607,24178.0
2023-07-10 13:40:00,42.28,42.31,42.27,42.29,22086.0,41.5509,41.5804,41.541,41.5607,22086.0
2023-07-10 13:50:00,42.29,42.32,42.29,42.32,23868.0,41.5607,41.5902,41.5607,41.5902,23868.0
2023-07-10 14:00:00,42.32,42.32,42.26,42.28,38680.0,41.5902,41.5902,41.5312,41.5509,38680.0
2023-07-10 14:10:00,42.28,42.32,42.27,42.29,36262.0,41.5509,41.5902,41.541,41.5607,36262.0
2023-07-10 14:20:00,42.29,42.34,42.28,42.33,32996.0,41.5607,41.6098,41.5509,41.6,32996.0
2023-07-10 14:30:00,42.33,42.33,42.27,42.27,23026.0,41.6,41.6,41.541,41.541,23026.0
2023-07-10 14:40:00,42.27,42.3,42.27,42.27,30028.0,41.541,41.5705,41.541,41.541,30028.0
2023-07-10 14:50:00,42.27,42.31,42.27,42.29,32196.0,41.541,41.5804,41.541,41.5607,32196.0
2023-07-10 15:00:00,42.29,42.32,42.27,42.29,34492.0,41.5607,41.5902,41.541,41.5607,34492.0
2023-07-10 15:10:00,42.29,42.3,42.27,42.3,27810.0,41.5607,41.5705,41.541,41.5705,27810.0
2023-07-10 15:20:00,42.31,42.33,42.3,42.31,40046.0,41.5804,41.6,41.5705,41.5804,40046.0
2023-07-10 15:30:00,42.3,42.32,42.28,42.31,63444.0,41.5705,41.5902,41.5509,41.5804,63444.0
2023-07-10 15:40:00,42.32,42.37,42.31,42.35,139204.0,41.5902,41.6393,41.5804,41.6197,139204.0
2023-07-10 15:50:00,42.35,42.46,42.32,42.46,661108.0,41.6197,41.7278,41.5902,41.7278,661108.0
2023-07-11 09:30:00,42.47,42.49,42.34,42.46,72092.0,41.7376,41.7572,41.6098,41.7278,72092.0
2023-07-11 09:40:00,42.45,42.52,42.35,42.51,85570.0,41.7179,41.7867,41.6197,41.7769,85570.0
2023-07-11 09:50:00,42.5,42.5,42.43,42.48,38236.0,41.7671,41.7671,41.6983,41.7474,38236.0
2023-07-11 10:00:00,42.48,42.5,42.35,42.39,31770.0,41.7474,41.7671,41.6197,41.659,31770.0
2023-07-11 10:10:00,42.38,42.39,42.3,42.34,28116.0,41.6491,41.659,41.5705,41.6098,28116.0
2023-07-11 10:20:00,42.35,42.35,42.25,42.27,31328.0,41.6197,41.6197,41.5214,41.541,31328.0
2023-07-11 10:30:00,42.25,42.26,42.2,42.21,44256.0,41.5214,41.5312,41.4722,41.4821,44256.0
2023-07-11 10:40:00,42.21,42.27,42.21,42.27,51412.0,41.4821,41.541,41.4821,41.541,51412.0
2023-07-11 10:50:00,42.27,42.29,42.22,42.24,34106.0,41.541,41.5607,41.4919,41.5116,34106.0
2023-07-11 11:00:00,42.25,42.29,42.22,42.22,38532.0,41.5214,41.5607,41.4919,41.4919,38532.0
2023-07-11 11:10:00,42.22,42.26,42.19,42.2,40616.0,41.4919,41.5312,41.4624,41.4722,40616.0
2023-07-11 11:20:00,42.2,42.23,42.15,42.17,25638.0,41.4722,41.5017,41.4231,41.4428,25638.0
2023-07-11 11:30:00,42.17,42.19,42.14,42.18,27404.0,41.4428,41.4624,41.4133,41.4526,27404.0
2023-07-11 11:40:00,42.18,42.2,42.14,42.16,18784.0,41.4526,41.4722,41.4133,41.4329,18784.0
2023-07-11 11:50:00,42.16,42.18,42.14,42.17,20018.0,41.4329,41.4526,41.4133,41.4428,20018.0
2023-07-11 12:00:00,42.17,42.18,42.1,42.1,35170.0,41.4428,41.4526,41.374,41.374,35170.0
2023-07-11 12:10:00,42.1,42.13,42.07,42.07,134926.0,41.374,41.4035,41.3445,41.3445,134926.0
2023-07-11 12:20:00,42.08,42.1,41.99,42.08,118454.0,41.3543,41.374,41.2659,41.3543,118454.0
2023-07-11 12:30:00,42.09,42.15,42.08,42.12,23798.0,41.3641,41.4231,41.3543,41.3936,23798.0
2023-07-11 12:40:00,42.13,42.15,42.09,42.13,30948.0,41.4035,41.4231,41.3641,41.4035,30948.0
2023-07-11 12:50:00,42.13,42.15,42.1,42.11,33688.0,41.4035,41.4231,41.374,41.3838,33688.0
2023-07-11 13:00:00,42.11,42.12,42.09,42.09,33904.0,41.3838,41.3936,41.3641,41.3641,33904.0
2023-07-11 13:10:00,42.09,42.1,42.06,42.06,28622.0,41.3641,41.374,41.3347,41.3347,28622.0
2023-07-11 13:20:00,42.07,42.09,42.05,42.09,21124.0,41.3445,41.3641,41.3248,41.3641,21124.0
2023-07-11 13:30:00,42.08,42.18,42.07,42.17,55970.0,41.3543,41.4526,41.3445,41.4428,55970.0
2023-07-11 13:40:00,42.17,42.17,42.09,42.12,79748.0,41.4428,41.4428,41.3641,41.3936,79748.0
2023-07-11 13:50:00,42.12,42.17,42.11,42.16,27994.0,41.3936,41.4428,41.3838,41.4329,27994.0
2023-07-11 14:00:00,42.16,42.18,42.15,42.17,32346.0,41.4329,41.4526,41.4231,41.4428,32346.0
2023-07-11 14:10:00,42.17,42.17,42.1,42.12,31050.0,41.4428,41.4428,41.374,41.3936,31050.0
2023-07-11 14:20:00,42.11,42.16,42.09,42.16,31720.0,41.3838,41.4329,41.3641,41.4329,31720.0
2023-07-11 14:30:00,42.16,42.17,42.13,42.16,30594.0,41.4329,41.4428,41.4035,41.4329,30594.0
2023-07-11 14:40:00,42.17,42.19,42.12,42.13,133814.0,41.4428,41.4624,41.3936,41.4035,133814.0
2023-07-11 14:50:00,42.13,42.16,42.06,42.13,248796.0,41.4035,41.4329,41.3347,41.4035,248796.0
2023-07-11 15:00:00,42.14,42.21,42.14,42.21,96844.0,41.4133,41.4821,41.4133,41.4821,96844.0
2023-07-11 15:10:00,42.22,42.27,42.18,42.27,113680.0,41.4919,41.541,41.4526,41.541,113680.0
2023-07-11 15:20:00,42.27,42.3,42.24,42.28,37970.0,41.541,41.5705,41.5116,41.5509,37970.0
2023-07-11 15:30:00,42.28,42.32,42.27,42.31,55582.0,41.5509,41.5902,41.541,41.5804,55582.0
2023-07-11 15:40:00,42.31,42.45,42.31,42.45,63672.0,41.5804,41.7179,41.5804,41.7179,63672.0
2023-07-11 15:50:00,42.45,42.45,42.36,42.43,303408.0,41.7179,41.7179,41.6295,41.6983,303408.0
2023-07-12 09:30:00,42.75,42.8,42.46,42.58,138266.0,42.0128,42.0619,41.7278,41.8457,138266.0
2023-07-12 09:40:00,42.57,42.77,42.55,42.7,126698.0,41.8359,42.0324,41.8162,41.9636,126698.0
2023-07-12 09:50:00,42.71,42.81,42.7,42.74,33782.0,41.9735,42.0717,41.9636,42.0029,33782.0
2023-07-12 10:00:00,42.74,42.77,42.7,42.74,58124.0,42.0029,42.0324,41.9636,42.0029,58124.0
2023-07-12 10:10:00,42.73,42.79,42.72,42.76,27532.0,41.9931,42.0521,41.9833,42.0226,27532.0
2023-07-12 10:20:00,42.76,42.77,42.66,42.74,25244.0,42.0226,42.0324,41.9243,42.0029,25244.0
2023-07-12 10:30:00,42.74,42.83,42.74,42.83,28922.0,42.0029,42.0914,42.0029,42.0914,28922.0
2023-07-12 10:40:00,42.83,42.85,42.81,42.82,23184.0,42.0914,42.111,42.0717,42.0816,23184.0
2023-07-12 10:50:00,42.82,42.88,42.81,42.88,31974.0,42.0816,42.1405,42.0717,42.1405,31974.0
2023-07-12 11:00:00,42.88,42.88,42.79,42.8,38190.0,42.1405,42.1405,42.0521,42.0619,38190.0
2023-07-12 11:10:00,42.8,42.87,42.78,42.87,30120.0,42.0619,42.1307,42.0422,42.1307,30120.0
2023-07-12 11:20:00,42.86,42.87,42.82,42.85,36750.0,42.1209,42.1307,42.0816,42.111,36750.0
2023-07-12 11:30:00,42.85,42.91,42.84,42.84,63606.0,42.111,42.17,42.1012,42.1012,63606.0
2023-07-12 11:40:00,42.84,42.84,42.72,42.81,35134.0,42.1012,42.1012,41.9833,42.0717,35134.0
2023-07-12 11:50:00,42.8,42.81,42.69,42.75,125906.0,42.0619,42.0717,41.9538,42.0128,125906.0
2023-07-12 12:00:00,42.76,42.82,42.74,42.77,36098.0,42.0226,42.0816,42.0029,42.0324,36098.0
2023-07-12 12:10:00,42.78,42.85,42.72,42.74,54740.0,42.0422,42.111,41.9833,42.0029,54740.0
2023-07-12 12:20:00,42.74,42.78,42.72,42.77,44264.0,42.0029,42.0422,41.9833,42.0324,44264.0
2023-07-12 12:30:00,42.77,42.83,42.75,42.82,30542.0,42.0324,42.0914,42.0128,42.0816,30542.0
2023-07-12 12:40:00,42.83,42.85,42.82,42.85,19524.0,42.0914,42.111,42.0816,42.111,19524.0
2023-07-12 12:50:00,42.85,42.85,42.8,42.8,13224.0,42.111,42.111,42.0619,42.0619,13224.0
2023-07-12 13:00:00,42.8,42.82,42.77,42.81,37520.0,42.0619,42.0816,42.0324,42.0717,37520.0
2023-07-12 13:10:00,42.8,42.85,42.79,42.84,29012.0,42.0619,42.111,42.0521,42.1012,29012.0
2023-07-12 13:20:00,42.83,42.86,42.82,42.85,13436.0,42.0914,42.1209,42.0816,42.111,13436.0
2023-07-12 13:30:00,42.85,42.87,42.83,42.85,28192.0,42.111,42.1307,42.0914,42.111,28192.0
2023-07-12 13:40:00,42.86,42.9,42.86,42.87,28404.0,42.1209,42.1602,42.1209,42.1307,28404.0
2023-07-12 13:50:00,42.86,42.88,42.84,42.85,18308.0,42.1209,42.1405,42.1012,42.111,18308.0
2023-07-12 14:00:00,42.85,42.88,42.83,42.88,23402.0,42.111,42.1405,42.0914,42.1405,23402.0
2023-07-12 14:10:00,42.88,42.88,42.84,42.84,31614.0,42.1405,42.1405,42.1012,42.1012,31614.0
2023-07-12 14:20:00,42.84,42.87,42.83,42.85,28630.0,42.1012,42.1307,42.0914,42.111,28630.0
2023-07-12 14:30:00,42.85,42.87,42.83,42.84,42906.0,42.111,42.1307,42.0914,42.1012,42906.0
2023-07-12 14:40:00,42.83,42.84,42.77,42.8,51276.0,42.0914,42.1012,42.0324,42.0619,51276.0
2023-07-12 14:50:00,42.8,42.83,42.77,42.82,38452.0,42.0619,42.0914,42.0324,42.0816,38452.0
2023-07-12 15:00:00,42.82,42.84,42.8,42.83,41528.0,42.0816,42.1012,42.0619,42.0914,41528.0
2023-07-12 15:10:00,42.82,42.84,42.79,42.79,51836.0,42.0816,42.1012,42.0521,42.0521,51836.0
2023-07-12 15:20:00,42.79,42.79,42.72,42.78,60724.0,42.0521,42.0521,41.9833,42.0422,60724.0
2023-07-12 15:30:00,42.78,42.82,42.77,42.8,75108.0,42.0422,42.0816,42.0324,42.0619,75108.0
2023-07-12 15:40:00,42.8,42.84,42.77,42.77,105844.0,42.0619,42.1012,42.0324,42.0324,105844.0
2023-07-12 15:50:00,42.77,42.79,42.74,42.79,361202.0,42.0324,42.0521,42.0029,42.0521,361202.0
2023-07-13 09:30:00,42.87,42.91,42.72,42.76,102650.0,42.1307,42.17,41.9833,42.0226,102650.0
2023-07-13 09:40:00,42.76,42.81,42.74,42.79,37136.0,42.0226,42.0717,42.0029,42.0521,37136.0
2023-07-13 09:50:00,42.81,42.92,42.77,42.89,44482.0,42.0717,42.1798,42.0324,42.1503,44482.0
2023-07-13 10:00:00,42.88,42.88,42.84,42.87,23884.0,42.1405,42.1405,42.1012,42.1307,23884.0
2023-07-13 10:10:00,42.85,42.85,42.74,42.75,88624.0,42.111,42.111,42.0029,42.0128,88624.0
2023-07-13 10:20:00,42.74,42.77,42.71,42.75,26982.0,42.0029,42.0324,41.9735,42.0128,26982.0
2023-07-13 10:30:00,42.74,42.81,42.74,42.78,39276.0,42.0029,42.0717,42.0029,42.0422,39276.0
2023-07-13 10:40:00,42.79,42.81,42.69,42.7,19184.0,42.0521,42.0717,41.9538,41.9636,19184.0
2023-07-13 10:50:00,42.7,42.71,42.66,42.7,25320.0,41.9636,41.9735,41.9243,41.9636,25320.0
2023-07-13 11:00:00,42.7,42.73,42.67,42.68,27084.0,41.9636,41.9931,41.9341,41.944,27084.0
2023-07-13 11:10:00,42.68,42.74,42.68,42.72,30338.0,41.944,42.0029,41.944,41.9833,30338.0
2023-07-13 11:20:00,42.72,42.77,42.71,42.76,124296.0,41.9833,42.0324,41.9735,42.0226,124296.0
2023-07-13 11:30:00,42.76,42.76,42.69,42.7,15824.0,42.0226,42.0226,41.9538,41.9636,15824.0
2023-07-13 11:40:00,42.71,42.74,42.7,42.7,16776.0,41.9735,42.0029,41.9636,41.9636,16776.0
2023-07-13 11:50:00,42.69,42.71,42.67,42.71,18746.0,41.9538,41.9735,41.9341,41.9735,18746.0
2023-07-13 12:00:00,42.71,42.71,42.67,42.68,19014.0,41.9735,41.9735,41.9341,41.944,19014.0
2023-07-13 12:10:00,42.67,42.69,42.66,42.67,28454.0,41.9341,41.9538,41.9243,41.9341,28454.0
2023-07-13 12:20:00,42.67,42.7,42.67,42.69,21972.0,41.9341,41.9636,41.9341,41.9538,21972.0
2023-07-13 12:30:00,42.68,42.71,42.68,42.7,26022.0,41.944,41.9735,41.944,41.9636,26022.0
2023-07-13 12:40:00,42.7,42.74,42.68,42.68,23284.0,41.9636,42.0029,41.944,41.944,23284.0
2023-07-13 12:50:00,42.68,42.72,42.68,42.7,29486.0,41.944,41.9833,41.944,41.9636,29486.0
2023-07-13 13:00:00,42.71,42.72,42.68,42.69,21590.0,41.9735,41.9833,41.944,41.9538,21590.0
2023-07-13 13:10:00,42.69,42.76,42.68,42.74,27614.0,41.9538,42.0226,41.944,42.0029,27614.0
2023-07-13 13:20:00,42.74,42.76,42.74,42.74,24500.0,42.0029,42.0226,42.0029,42.0029,24500.0
2023-07-13 13:30:00,42.74,42.8,42.74,42.8,46158.0,42.0029,42.0619,42.0029,42.0619,46158.0
2023-07-13 13:40:00,42.8,42.81,42.78,42.79,23832.0,42.0619,42.0717,42.0422,42.0521,23832.0
2023-07-13 13:50:00,42.79,42.83,42.77,42.8,39926.0,42.0521,42.0914,42.0324,42.0619,39926.0
2023-07-13 14:00:00,42.8,42.83,42.79,42.82,90196.0,42.0619,42.0914,42.0521,42.0816,90196.0
2023-07-13 14:10:00,42.82,42.86,42.82,42.85,40458.0,42.0816,42.1209,42.0816,42.111,40458.0
2023-07-13 14:20:00,42.85,42.86,42.83,42.85,31514.0,42.111,42.1209,42.0914,42.111,31514.0
2023-07-13 14:30:00,42.85,42.85,42.82,42.83,24434.0,42.111,42.111,42.0816,42.0914,24434.0
2023-07-13 14:40:00,42.83,42.85,42.81,42.84,25348.0,42.0914,42.111,42.0717,42.1012,25348.0
2023-07-13 14:50:00,42.85,42.85,42.82,42.83,31604.0,42.111,42.111,42.0816,42.0914,31604.0
2023-07-13 15:00:00,42.83,42.85,42.82,42.83,55368.0,42.0914,42.111,42.0816,42.0914,55368.0
2023-07-13 15:10:00,42.83,42.87,42.82,42.86,58224.0,42.0914,42.1307,42.0816,42.1209,58224.0
2023-07-13 15:20:00,42.87,42.9,42.85,42.9,75106.0,42.1307,42.1602,42.111,42.1602,75106.0
2023-07-13 15:30:00,42.9,42.91,42.87,42.9,108204.0,42.1602,42.17,42.1307,42.1602,108204.0
2023-07-13 15:40:00,42.9,42.95,42.89,42.91,126632.0,42.1602,42.2093,42.1503,42.17,126632.0
2023-07-13 15:50:00,42.91,42.92,42.85,42.86,485754.0,42.17,42.1798,42.111,42.1209,485754.0
2023-07-14 09:30:00,42.78,42.84,42.6,42.61,74444.0,42.0422,42.1012,41.8654,41.8752,74444.0
2023-07-14 09:40:00,42.62,42.64,42.45,42.57,45258.0,41.885,41.9047,41.7179,41.8359,45258.0
2023-07-14 09:50:00,42.59,42.65,42.56,42.56,57526.0,41.8555,41.9145,41.826,41.826,57526.0
2023-07-14 10:00:00,42.53,42.55,42.43,42.46,71588.0,41.7966,41.8162,41.6983,41.7278,71588.0
2023-07-14 10:10:00,42.47,42.51,42.41,42.41,37208.0,41.7376,41.7769,41.6786,41.6786,37208.0
2023-07-14 10:20:00,42.42,42.43,42.2,42.21,113028.0,41.6885,41.6983,41.4722,41.4821,113028.0
2023-07-14 10:30:00,42.22,42.27,42.08,42.12,77200.0,41.4919,41.541,41.3543,41.3936,77200.0
2023-07-14 10:40:00,42.13,42.18,42.12,42.15,45154.0,41.4035,41.4526,41.3936,41.4231,45154.0
2023-07-14 10:50:00,42.16,42.23,42.16,42.21,35664.0,41.4329,41.5017,41.4329,41.4821,35664.0
2023-07-14 11:00:00,42.22,42.24,42.2,42.23,38928.0,41.4919,41.5116,41.4722,41.5017,38928.0
2023-07-14 11:10:00,42.23,42.29,42.21,42.29,34822.0,41.5017,41.5607,41.4821,41.5607,34822.0
2023-07-14 11:20:00,42.29,42.34,42.29,42.32,37486.0,41.5607,41.6098,41.5607,41.5902,37486.0
2023-07-14 11:30:00,42.34,42.38,42.33,42.37,54728.0,41.6098,41.6491,41.6,41.6393,54728.0
2023-07-14 11:40:00,42.36,42.37,42.3,42.31,46682.0,41.6295,41.6393,41.5705,41.5804,46682.0
2023-07-14 11:50:00,42.3,42.33,42.25,42.32,22612.0,41.5705,41.6,41.5214,41.5902,22612.0
2023-07-14 12:00:00,42.33,42.34,42.24,42.24,18794.0,41.6,41.6098,41.5116,41.5116,18794.0
2023-07-14 12:10:00,42.24,42.29,42.24,42.29,25680.0,41.5116,41.5607,41.5116,41.5607,25680.0
2023-07-14 12:20:00,42.29,42.29,42.21,42.23,33408.0,41.5607,41.5607,41.4821,41.5017,33408.0
2023-07-14 12:30:00,42.24,42.27,42.18,42.21,104434.0,41.5116,41.541,41.4526,41.4821,104434.0
2023-07-14 12:40:00,42.21,42.3,42.19,42.3,101642.0,41.4821,41.5705,41.4624,41.5705,101642.0
2023-07-14 12:50:00,42.29,42.3,42.27,42.28,27718.0,41.5607,41.5705,41.541,41.5509,27718.0
2023-07-14 13:00:00,42.29,42.29,42.24,42.26,22970.0,41.5607,41.5607,41.5116,41.5312,22970.0
2023-07-14 13:10:00,42.26,42.34,42.26,42.34,55886.0,41.5312,41.6098,41.5312,41.6098,55886.0
2023-07-14 13:20:00,42.35,42.35,42.29,42.32,27306.0,41.6197,41.6197,41.5607,41.5902,27306.0
2023-07-14 13:30:00,42.32,42.36,42.31,42.36,38754.0,41.5902,41.6295,41.5804,41.6295,38754.0
2023-07-14 13:40:00,42.35,42.38,42.34,42.38,23532.0,41.6197,41.6491,41.6098,41.6491,23532.0
2023-07-14 13:50:00,42.38,42.38,42.33,42.33,23250.0,41.6491,41.6491,41.6,41.6,23250.0
2023-07-14 14:00:00,42.34,42.38,42.33,42.37,34088.0,41.6098,41.6491,41.6,41.6393,34088.0
2023-07-14 14:10:00,42.38,42.43,42.37,42.43,38064.0,41.6491,41.6983,41.6393,41.6983,38064.0
2023-07-14 14:20:00,42.43,42.43,42.36,42.38,21130.0,41.6983,41.6983,41.6295,41.6491,21130.0
2023-07-14 14:30:00,42.38,42.4,42.3,42.34,50274.0,41.6491,41.6688,41.5705,41.6098,50274.0
2023-07-14 14:40:00,42.35,42.37,42.32,42.35,28342.0,41.6197,41.6393,41.5902,41.6197,28342.0
2023-07-14 14:50:00,42.35,42.37,42.32,42.34,26490.0,41.6197,41.6393,41.5902,41.6098,26490.0
2023-07-14 15:00:00,42.33,42.34,42.28,42.32,52202.0,41.6,41.6098,41.5509,41.5902,52202.0
2023-07-14 15:10:00,42.32,42.4,42.32,42.37,41338.0,41.5902,41.6688,41.5902,41.6393,41338.0
2023-07-14 15:20:00,42.37,42.38,42.33,42.36,46292.0,41.6393,41.6491,41.6,41.6295,46292.0
2023-07-14 15:30:00,42.37,42.37,42.33,42.35,54564.0,41.6393,41.6393,41.6,41.6197,54564.0
2023-07-14 15:40:00,42.35,42.37,42.3,42.32,100130.0,41.6197,41.6393,41.5705,41.5902,100130.0
2023-07-14 15:50:00,42.31,42.34,42.27,42.32,310964.0,41.5804,41.6098,41.541,41.5902,310964.0
2023-07-17 09:30:00,42.29,42.35,42.16,42.23,74338.0,41.5607,41.6197,41.4329,41.5017,74338.0
2023-07-17 09:40:00,42.21,42.29,42.17,42.26,28462.0,41.4821,41.5607,41.4428,41.5312,28462.0
2023-07-17 09:50:00,42.27,42.39,42.27,42.33,39298.0,41.541,41.659,41.541,41.6,39298.0
2023-07-17 10:00:00,42.34,42.4,42.33,42.36,49284.0,41.6098,41.6688,41.6,41.6295,49284.0
2023-07-17 10:10:00,42.35,42.35,42.27,42.3,33798.0,41.6197,41.6197,41.541,41.5705,33798.0
2023-07-17 10:20:00,42.31,42.33,42.25,42.29,37636.0,41.5804,41.6,41.5214,41.5607,37636.0
2023-07-17 10:30:00,42.29,42.31,42.21,42.24,31786.0,41.5607,41.5804,41.4821,41.5116,31786.0
2023-07-17 10:40:00,42.26,42.33,42.26,42.31,298182.0,41.5312,41.6,41.5312,41.5804,298182.0
2023-07-17 10:50:00,42.31,42.34,42.23,42.26,78062.0,41.5804,41.6098,41.5017,41.5312,78062.0
2023-07-17 11:00:00,42.26,42.35,42.26,42.32,49724.0,41.5312,41.6197,41.5312,41.5902,49724.0
2023-07-17 11:10:00,42.32,42.38,42.29,42.38,29000.0,41.5902,41.6491,41.5607,41.6491,29000.0
2023-07-17 11:20:00,42.38,42.46,42.38,42.44,29092.0,41.6491,41.7278,41.6491,41.7081,29092.0
2023-07-17 11:30:00,42.45,42.49,42.45,42.45,31372.0,41.7179,41.7572,41.7179,41.7179,31372.0
2023-07-17 11:40:00,42.46,42.51,42.44,42.49,42462.0,41.7278,41.7769,41.7081,41.7572,42462.0
2023-07-17 11:50:00,42.49,42.56,42.49,42.54,24570.0,41.7572,41.826,41.7572,41.8064,24570.0
2023-07-17 12:00:00,42.54,42.55,42.48,42.49,29538.0,41.8064,41.8162,41.7474,41.7572,29538.0
2023-07-17 12:10:00,42.49,42.52,42.47,42.47,31016.0,41.7572,41.7867,41.7376,41.7376,31016.0
2023-07-17 12:20:00,42.48,42.49,42.43,42.45,13956.0,41.7474,41.7572,41.6983,41.7179,13956.0
2023-07-17 12:30:00,42.45,42.47,42.43,42.43,13294.0,41.7179,41.7376,41.6983,41.6983,13294.0
2023-07-17 12:40:00,42.43,42.46,42.43,42.44,17304.0,41.6983,41.7278,41.6983,41.7081,17304.0
2023-07-17 12:50:00,42.44,42.49,42.43,42.48,45354.0,41.7081,41.7572,41.6983,41.7474,45354.0
2023-07-17 13:00:00,42.48,42.49,42.46,42.48,24476.0,41.7474,41.7572,41.7278,41.7474,24476.0
2023-07-17 13:10:00,42.47,42.5,42.45,42.5,30066.0,41.7376,41.7671,41.7179,41.7671,30066.0
2023-07-17 13:20:00,42.49,42.49,42.48,42.49,20684.0,41.7572,41.7572,41.7474,41.7572,20684.0
2023-07-17 13:30:00,42.49,42.49,42.46,42.49,76468.0,41.7572,41.7572,41.7278,41.7572,76468.0
2023-07-17 13:40:00,42.49,42.53,42.49,42.52,50252.0,41.7572,41.7966,41.7572,41.7867,50252.0
2023-07-17 13:50:00,42.5,42.52,42.49,42.51,45180.0,41.7671,41.7867,41.7572,41.7769,45180.0
2023-07-17 14:00:00,42.51,42.51,42.47,42.48,30286.0,41.7769,41.7769,41.7376,41.7474,30286.0
2023-07-17 14:10:00,42.48,42.52,42.47,42.49,31360.0,41.7474,41.7867,41.7376,41.7572,31360.0
2023-07-17 14:20:00,42.5,42.53,42.49,42.49,26476.0,41.7671,41.7966,41.7572,41.7572,26476.0
2023-07-17 14:30:00,42.5,42.5,42.48,42.49,29700.0,41.7671,41.7671,41.7474,41.7572,29700.0
2023-07-17 14:40:00,42.49,42.58,42.48,42.57,50514.0,41.7572,41.8457,41.7474,41.8359,50514.0
2023-07-17 14:50:00,42.57,42.58,42.54,42.55,19200.0,41.8359,41.8457,41.8064,41.8162,19200.0
2023-07-17 15:00:00,42.56,42.6,42.56,42.58,28208.0,41.826,41.8654,41.826,41.8457,28208.0
2023-07-17 15:10:00,42.58,42.67,42.58,42.65,36146.0,41.8457,41.9341,41.8457,41.9145,36146.0
2023-07-17 15:20:00,42.67,42.67,42.57,42.58,121048.0,41.9341,41.9341,41.8359,41.8457,121048.0
2023-07-17 15:30:00,42.58,42.59,42.53,42.59,149966.0,41.8457,41.8555,41.7966,41.8555,149966.0
2023-07-17 15:40:00,42.59,42.61,42.56,42.56,236024.0,41.8555,41.8752,41.826,41.826,236024.0
2023-07-17 15:50:00,42.55,42.6,42.52,42.6,563298.0,41.8162,41.8654,41.7867,41.8654,563298.0
2023-07-18 09:30:00,42.44,42.65,42.44,42.52,99764.0,41.7081,41.9145,41.7081,41.7867,99764.0
2023-07-18 09:40:00,42.52,42.63,42.49,42.58,33868.0,41.7867,41.8948,41.7572,41.8457,33868.0
2023-07-18 09:50:00,42.57,42.68,42.56,42.65,22226.0,41.8359,41.944,41.826,41.9145,22226.0
2023-07-18 10:00:00,42.64,42.7,42.63,42.68,34784.0,41.9047,41.9636,41.8948,41.944,34784.0
2023-07-18 10:10:00,42.66,42.7,42.57,42.59,25838.0,41.9243,41.9636,41.8359,41.8555,25838.0
2023-07-18 10:20:00,42.58,42.63,42.57,42.63,29282.0,41.8457,41.8948,41.8359,41.8948,29282.0
2023-07-18 10:30:00,42.63,42.64,42.54,42.59,29036.0,41.8948,41.9047,41.8064,41.8555,29036.0
2023-07-18 10:40:00,42.6,42.66,42.59,42.65,20406.0,41.8654,41.9243,41.8555,41.9145,20406.0
2023-07-18 10:50:00,42.66,42.66,42.6,42.63,17234.0,41.9243,41.9243,41.8654,41.8948,17234.0
2023-07-18 11:00:00,42.63,42.71,42.62,42.69,100232.0,41.8948,41.9735,41.885,41.9538,100232.0
2023-07-18 11:10:00,42.69,42.75,42.69,42.74,46782.0,41.9538,42.0128,41.9538,42.0029,46782.0
2023-07-18 11:20:00,42.75,42.75,42.72,42.72,23592.0,42.0128,42.0128,41.9833,41.9833,23592.0
2023-07-18 11:30:00,42.71,42.75,42.69,42.74,35752.0,41.9735,42.0128,41.9538,42.0029,35752.0
2023-07-18 11:40:00,42.74,42.74,42.64,42.71,52050.0,42.0029,42.0029,41.9047,41.9735,52050.0
2023-07-18 11:50:00,42.71,42.74,42.66,42.68,53414.0,41.9735,42.0029,41.9243,41.944,53414.0
2023-07-18 12:00:00,42.68,42.7,42.54,42.55,107724.0,41.944,41.9636,41.8064,41.8162,107724.0
2023-07-18 12:10:00,42.54,42.58,42.51,42.57,20114.0,41.8064,41.8457,41.7769,41.8359,20114.0
2023-07-18 12:20:00,42.57,42.58,42.49,42.5,29526.0,41.8359,41.8457,41.7572,41.7671,29526.0
2023-07-18 12:30:00,42.49,42.5,42.46,42.49,23852.0,41.7572,41.7671,41.7278,41.7572,23852.0
2023-07-18 12:40:00,42.49,42.51,42.47,42.51,23474.0,41.7572,41.7769,41.7376,41.7769,23474.0
2023-07-18 12:50:00,42.51,42.52,42.49,42.5,21804.0,41.7769,41.7867,41.7572,41.7671,21804.0
2023-07-18 13:00:00,42.51,42.56,42.51,42.54,31394.0,41.7769,41.826,41.7769,41.8064,31394.0
2023-07-18 13:10:00,42.54,42.57,42.53,42.54,23412.0,41.8064,41.8359,41.7966,41.8064,23412.0
2023-07-18 13:20:00,42.53,42.53,42.49,42.52,22610.0,41.7966,41.7966,41.7572,41.7867,22610.0
2023-07-18 13:30:00,42.52,42.52,42.46,42.47,25454.0,41.7867,41.7867,41.7278,41.7376,25454.0
2023-07-18 13:40:00,42.47,42.5,42.47,42.49,27666.0,41.7376,41.7671,41.7376,41.7572,27666.0
2023-07-18 13:50:00,42.49,42.52,42.49,42.52,44112.0,41.7572,41.7867,41.7572,41.7867,44112.0
2023-07-18 14:00:00,42.52,42.55,42.51,42.54,43422.0,41.7867,41.8162,41.7769,41.8064,43422.0
2023-07-18 14:10:00,42.54,42.55,42.51,42.53,41420.0,41.8064,41.8162,41.7769,41.7966,41420.0
2023-07-18 14:20:00,42.55,42.59,42.54,42.59,30496.0,41.8162,41.8555,41.8064,41.8555,30496.0
2023-07-18 14:30:00,42.6,42.61,42.5,42.52,24196.0,41.8654,41.8752,41.7671,41.7867,24196.0
2023-07-18 14:40:00,42.51,42.56,42.49,42.55,28804.0,41.7769,41.826,41.7572,41.8162,28804.0
2023-07-18 14:50:00,42.55,42.55,42.51,42.52,28052.0,41.8162,41.8162,41.7769,41.7867,28052.0
2023-07-18 15:00:00,42.51,42.58,42.49,42.58,38518.0,41.7769,41.8457,41.7572,41.8457,38518.0
2023-07-18 15:10:00,42.58,42.66,42.58,42.64,35994.0,41.8457,41.9243,41.8457,41.9047,35994.0
2023-07-18 15:20:00,42.65,42.67,42.62,42.63,55498.0,41.9145,41.9341,41.885,41.8948,55498.0
2023-07-18 15:30:00,42.62,42.63,42.57,42.63,78904.0,41.885,41.8948,41.8359,41.8948,78904.0
2023-07-18 15:40:00,42.63,42.69,42.63,42.66,116282.0,41.8948,41.9538,41.8948,41.9243,116282.0
2023-07-18 15:50:00,42.66,42.68,42.6,42.67,329424.0,41.9243,41.944,41.8654,41.9341,329424.0
2023-07-19 09:30:00,42.58,42.68,42.54,42.54,103498.0,41.8457,41.944,41.8064,41.8064,103498.0
2023-07-19 09:40:00,42.54,42.56,42.45,42.47,52712.0,41.8064,41.826,41.7179,41.7376,52712.0
2023-07-19 09:50:00,42.48,42.48,42.41,42.48,36480.0,41.7474,41.7474,41.6786,41.7474,36480.0
2023-07-19 10:00:00,42.49,42.49,42.41,42.45,60502.0,41.7572,41.7572,41.6786,41.7179,60502.0
2023-07-19 10:10:00,42.44,42.49,42.41,42.42,89130.0,41.7081,41.7572,41.6786,41.6885,89130.0
2023-07-19 10:20:00,42.43,42.45,42.39,42.4,43746.0,41.6983,41.7179,41.659,41.6688,43746.0
2023-07-19 10:30:00,42.39,42.4,42.26,42.29,33186.0,41.659,41.6688,41.5312,41.5607,33186.0
2023-07-19 10:40:00,42.29,42.32,42.25,42.26,31222.0,41.5607,41.5902,41.5214,41.5312,31222.0
2023-07-19 10:50:00,42.27,42.3,42.12,42.22,46272.0,41.541,41.5705,41.3936,41.4919,46272.0
2023-07-19 11:00:00,42.22,42.26,42.19,42.26,34306.0,41.4919,41.5312,41.4624,41.5312,34306.0
2023-07-19 11:10:00,42.26,42.35,42.25,42.35,27584.0,41.5312,41.6197,41.5214,41.6197,27584.0
2023-07-19 11:20:00,42.35,42.37,42.32,42.35,34682.0,41.6197,41.6393,41.5902,41.6197,34682.0
2023-07-19 11:30:00,42.36,42.42,42.36,42.38,38002.0,41.6295,41.6885,41.6295,41.6491,38002.0
2023-07-19 11:40:00,42.38,42.42,42.37,42.42,32064.0,41.6491,41.6885,41.6393,41.6885,32064.0
2023-07-19 11:50:00,42.41,42.43,42.38,42.42,21164.0,41.6786,41.6983,41.6491,41.6885,21164.0
2023-07-19 12:00:00,42.42,42.48,42.41,42.42,34768.0,41.6885,41.7474,41.6786,41.6885,34768.0
2023-07-19 12:10:00,42.43,42.46,42.41,42.41,22056.0,41.6983,41.7278,41.6786,41.6786,22056.0
2023-07-19 12:20:00,42.41,42.41,42.37,42.4,39476.0,41.6786,41.6786,41.6393,41.6688,39476.0
2023-07-19 12:30:00,42.39,42.4,42.33,42.37,79988.0,41.659,41.6688,41.6,41.6393,79988.0
2023-07-19 12:40:00,42.37,42.41,42.35,42.4,71682.0,41.6393,41.6786,41.6197,41.6688,71682.0
2023-07-19 12:50:00,42.39,42.45,42.39,42.45,23348.0,41.659,41.7179,41.659,41.7179,23348.0
2023-07-19 13:00:00,42.45,42.46,42.38,42.38,27086.0,41.7179,41.7278,41.6491,41.6491,27086.0
2023-07-19 13:10:00,42.4,42.44,42.4,42.43,19238.0,41.6688,41.7081,41.6688,41.6983,19238.0
2023-07-19 13:20:00,42.43,42.43,42.41,42.42,23530.0,41.6983,41.6983,41.6786,41.6885,23530.0
2023-07-19 13:30:00,42.41,42.43,42.4,42.41,19754.0,41.6786,41.6983,41.6688,41.6786,19754.0
2023-07-19 13:40:00,42.41,42.46,42.4,42.44,33944.0,41.6786,41.7278,41.6688,41.7081,33944.0
2023-07-19 13:50:00,42.45,42.46,42.43,42.46,25170.0,41.7179,41.7278,41.6983,41.7278,25170.0
2023-07-19 14:00:00,42.47,42.49,42.45,42.45,26716.0,41.7376,41.7572,41.7179,41.7179,26716.0
2023-07-19 14:10:00,42.45,42.47,42.42,42.46,43498.0,41.7179,41.7376,41.6885,41.7278,43498.0
2023-07-19 14:20:00,42.45,42.5,42.45,42.49,29902.0,41.7179,41.7671,41.7179,41.7572,29902.0
2023-07-19 14:30:00,42.49,42.54,42.49,42.54,21452.0,41.7572,41.8064,41.7572,41.8064,21452.0
2023-07-19 14:40:00,42.54,42.58,42.54,42.56,28008.0,41.8064,41.8457,41.8064,41.826,28008.0
2023-07-19 14:50:00,42.56,42.6,42.54,42.57,49850.0,41.826,41.8654,41.8064,41.8359,49850.0
2023-07-19 15:00:00,42.58,42.65,42.58,42.63,54564.0,41.8457,41.9145,41.8457,41.8948,54564.0
2023-07-19 15:10:00,42.63,42.66,42.62,42.63,26532.0,41.8948,41.9243,41.885,41.8948,26532.0
2023-07-19 15:20:00,42.63,42.65,42.63,42.63,50494.0,41.8948,41.9145,41.8948,41.8948,50494.0
2023-07-19 15:30:00,42.63,42.63,42.54,42.6,82684.0,41.8948,41.8948,41.8064,41.8654,82684.0
2023-07-19 15:40:00,42.6,42.62,42.55,42.55,102964.0,41.8654,41.885,41.8162,41.8162,102964.0
2023-07-19 15:50:00,42.56,42.62,42.54,42.57,386518.0,41.826,41.885,41.8064,41.8359,386518.0
2023-07-20 09:30:00,42.45,42.52,42.31,42.32,107942.0,41.7179,41.7867,41.5804,41.5902,107942.0
2023-07-20 09:40:00,42.32,42.35,42.2,42.23,37594.0,41.5902,41.6197,41.4722,41.5017,37594.0
2023-07-20 09:50:00,42.24,42.3,42.17,42.23,63894.0,41.5116,41.5705,41.4428,41.5017,63894.0
2023-07-20 10:00:00,42.24,42.26,42.16,42.24,28394.0,41.5116,41.5312,41.4329,41.5116,28394.0
2023-07-20 10:10:00,42.22,42.26,42.17,42.21,28774.0,41.4919,41.5312,41.4428,41.4821,28774.0
2023-07-20 10:20:00,42.21,42.27,42.18,42.25,124302.0,41.4821,41.541,41.4526,41.5214,124302.0
2023-07-20 10:30:00,42.26,42.27,42.17,42.17,64768.0,41.5312,41.541,41.4428,41.4428,64768.0
2023-07-20 10:40:00,42.19,42.26,42.17,42.24,48524.0,41.4624,41.5312,41.4428,41.5116,48524.0
2023-07-20 10:50:00,42.24,42.29,42.18,42.19,60740.0,41.5116,41.5607,41.4526,41.4624,60740.0
2023-07-20 11:00:00,42.19,42.28,42.18,42.28,31032.0,41.4624,41.5509,41.4526,41.5509,31032.0
2023-07-20 11:10:00,42.3,42.36,42.3,42.31,23534.0,41.5705,41.6295,41.5705,41.5804,23534.0
2023-07-20 11:20:00,42.32,42.34,42.27,42.31,22122.0,41.5902,41.6098,41.541,41.5804,22122.0
2023-07-20 11:30:00,42.33,42.43,42.31,42.43,37590.0,41.6,41.6983,41.5804,41.6983,37590.0
2023-07-20 11:40:00,42.43,42.44,42.34,42.38,13366.0,41.6983,41.7081,41.6098,41.6491,13366.0
2023-07-20 11:50:00,42.37,42.42,42.35,42.38,17924.0,41.6393,41.6885,41.6197,41.6491,17924.0
2023-07-20 12:00:00,42.38,42.42,42.37,42.42,22266.0,41.6491,41.6885,41.6393,41.6885,22266.0
2023-07-20 12:10:00,42.42,42.47,42.4,42.43,18538.0,41.6885,41.7376,41.6688,41.6983,18538.0
2023-07-20 12:20:00,42.43,42.43,42.35,42.35,29332.0,41.6983,41.6983,41.6197,41.6197,29332.0
2023-07-20 12:30:00,42.35,42.36,42.25,42.27,28536.0,41.6197,41.6295,41.5214,41.541,28536.0
2023-07-20 12:40:00,42.27,42.34,42.27,42.34,32956.0,41.541,41.6098,41.541,41.6098,32956.0
2023-07-20 12:50:00,42.35,42.35,42.31,42.32,32328.0,41.6197,41.6197,41.5804,41.5902,32328.0
2023-07-20 13:00:00,42.33,42.34,42.29,42.31,25920.0,41.6,41.6098,41.5607,41.5804,25920.0
2023-07-20 13:10:00,42.32,42.37,42.31,42.35,23086.0,41.5902,41.6393,41.5804,41.6197,23086.0
2023-07-20 13:20:00,42.35,42.43,42.35,42.43,20716.0,41.6197,41.6983,41.6197,41.6983,20716.0
2023-07-20 13:30:00,42.42,42.45,42.35,42.35,25916.0,41.6885,41.7179,41.6197,41.6197,25916.0
2023-07-20 13:40:00,42.36,42.37,42.32,42.36,27008.0,41.6295,41.6393,41.5902,41.6295,27008.0
2023-07-20 13:50:00,42.36,42.37,42.27,42.27,32048.0,41.6295,41.6393,41.541,41.541,32048.0
2023-07-20 14:00:00,42.27,42.29,42.24,42.27,33714.0,41.541,41.5607,41.5116,41.541,33714.0
2023-07-20 14:10:00,42.27,42.27,42.2,42.2,28972.0,41.541,41.541,41.4722,41.4722,28972.0
2023-07-20 14:20:00,42.19,42.23,42.14,42.15,28872.0,41.4624,41.5017,41.4133,41.4231,28872.0
2023-07-20 14:30:00,42.15,42.21,42.15,42.2,36838.0,41.4231,41.4821,41.4231,41.4722,36838.0
2023-07-20 14:40:00,42.19,42.19,42.15,42.18,24564.0,41.4624,41.4624,41.4231,41.4526,24564.0
2023-07-20 14:50:00,42.18,42.2,42.13,42.15,29428.0,41.4526,41.4722,41.4035,41.4231,29428.0
2023-07-20 15:00:00,42.15,42.17,42.09,42.11,31848.0,41.4231,41.4428,41.3641,41.3838,31848.0
2023-07-20 15:10:00,42.1,42.1,42.01,42.01,49512.0,41.374,41.374,41.2855,41.2855,49512.0
2023-07-20 15:20:00,42.01,42.01,41.94,42.0,65452.0,41.2855,41.2855,41.2167,41.2757,65452.0
2023-07-20 15:30:00,42.0,42.11,42.0,42.1,78760.0,41.2757,41.3838,41.2757,41.374,78760.0
2023-07-20 15:40:00,42.1,42.12,42.02,42.04,112408.0,41.374,41.3936,41.2954,41.315,112408.0
2023-07-20 15:50:00,42.03,42.18,42.03,42.16,300816.0,41.3052,41.4526,41.3052,41.4329,300816.0
2023-07-21 09:30:00,42.09,42.09,41.79,41.94,350514.0,41.3641,41.3641,41.0693,41.2167,350514.0
2023-07-21 09:40:00,41.94,42.04,41.87,42.04,110928.0,41.2167,41.315,41.1479,41.315,110928.0
2023-07-21 09:50:00,42.05,42.11,41.98,42.09,64250.0,41.3248,41.3838,41.256,41.3641,64250.0
2023-07-21 10:00:00,42.09,42.22,42.09,42.21,67920.0,41.3641,41.4919,41.3641,41.4821,67920.0
2023-07-21 10:10:00,42.23,42.26,42.17,42.26,110080.0,41.5017,41.5312,41.4428,41.5312,110080.0
2023-07-21 10:20:00,42.26,42.3,42.16,42.19,46484.0,41.5312,41.5705,41.4329,41.4624,46484.0
2023-07-21 10:30:00,42.18,42.19,42.11,42.13,40858.0,41.4526,41.4624,41.3838,41.4035,40858.0
2023-07-21 10:40:00,42.15,42.2,42.14,42.18,49092.0,41.4231,41.4722,41.4133,41.4526,49092.0
2023-07-21 10:50:00,42.17,42.19,42.1,42.16,72894.0,41.4428,41.4624,41.374,41.4329,72894.0
2023-07-21 11:00:00,42.15,42.18,42.1,42.17,55308.0,41.4231,41.4526,41.374,41.4428,55308.0
2023-07-21 11:10:00,42.17,42.22,42.17,42.17,53356.0,41.4428,41.4919,41.4428,41.4428,53356.0
2023-07-21 11:20:00,42.17,42.19,42.12,42.14,57266.0,41.4428,41.4624,41.3936,41.4133,57266.0
2023-07-21 11:30:00,42.14,42.17,42.12,42.13,27114.0,41.4133,41.4428,41.3936,41.4035,27114.0
2023-07-21 11:40:00,42.15,42.16,42.1,42.15,29744.0,41.4231,41.4329,41.374,41.4231,29744.0
2023-07-21 11:50:00,42.16,42.19,42.12,42.18,26502.0,41.4329,41.4624,41.3936,41.4526,26502.0
2023-07-21 12:00:00,42.18,42.18,42.1,42.1,32688.0,41.4526,41.4526,41.374,41.374,32688.0
2023-07-21 12:10:00,42.1,42.16,42.1,42.16,39168.0,41.374,41.4329,41.374,41.4329,39168.0
2023-07-21 12:20:00,42.16,42.18,42.1,42.1,26340.0,41.4329,41.4526,41.374,41.374,26340.0
2023-07-21 12:30:00,42.1,42.1,42.05,42.08,41720.0,41.374,41.374,41.3248,41.3543,41720.0
2023-07-21 12:40:00,42.08,42.1,42.04,42.06,25344.0,41.3543,41.374,41.315,41.3347,25344.0
2023-07-21 12:50:00,42.07,42.08,42.05,42.08,22668.0,41.3445,41.3543,41.3248,41.3543,22668.0
2023-07-21 13:00:00,42.07,42.13,42.07,42.1,40892.0,41.3445,41.4035,41.3445,41.374,40892.0
2023-07-21 13:10:00,42.1,42.11,42.07,42.1,36562.0,41.374,41.3838,41.3445,41.374,36562.0
2023-07-21 13:20:00,42.1,42.12,42.07,42.1,29044.0,41.374,41.3936,41.3445,41.374,29044.0
2023-07-21 13:30:00,42.1,42.14,42.08,42.09,81314.0,41.374,41.4133,41.3543,41.3641,81314.0
2023-07-21 13:40:00,42.1,42.1,42.06,42.09,26266.0,41.374,41.374,41.3347,41.3641,26266.0
2023-07-21 13:50:00,42.09,42.12,42.08,42.09,32060.0,41.3641,41.3936,41.3543,41.3641,32060.0
2023-07-21 14:00:00,42.1,42.1,42.02,42.04,25074.0,41.374,41.374,41.2954,41.315,25074.0
2023-07-21 14:10:00,42.05,42.06,41.99,42.02,117076.0,41.3248,41.3347,41.2659,41.2954,117076.0
2023-07-21 14:20:00,42.02,42.04,42.0,42.03,38292.0,41.2954,41.315,41.2757,41.3052,38292.0
2023-07-21 14:30:00,42.03,42.06,42.01,42.02,36086.0,41.3052,41.3347,41.2855,41.2954,36086.0
2023-07-21 14:40:00,42.02,42.09,42.02,42.08,27758.0,41.2954,41.3641,41.2954,41.3543,27758.0
2023-07-21 14:50:00,42.08,42.08,42.02,42.02,40420.0,41.3543,41.3543,41.2954,41.2954,40420.0
2023-07-21 15:00:00,42.02,42.02,41.95,41.96,46886.0,41.2954,41.2954,41.2266,41.2364,46886.0
2023-07-21 15:10:00,41.96,42.01,41.95,42.01,47170.0,41.2364,41.2855,41.2266,41.2855,47170.0
2023-07-21 15:20:00,42.01,42.02,41.97,41.98,57886.0,41.2855,41.2954,41.2462,41.256,57886.0
2023-07-21 15:30:00,41.98,42.02,41.96,41.99,81938.0,41.256,41.2954,41.2364,41.2659,81938.0
2023-07-21 15:40:00,41.99,41.99,41.88,41.88,146366.0,41.2659,41.2659,41.1578,41.1578,146366.0
2023-07-21 15:50:00,41.88,41.93,41.8,41.82,524998.0,41.1578,41.2069,41.0791,41.0988,524998.0
2023-07-24 09:30:00,41.96,42.04,41.77,42.04,90546.0,41.2364,41.315,41.0497,41.315,90546.0
2023-07-24 09:40:00,42.04,42.13,42.01,42.05,42014.0,41.315,41.4035,41.2855,41.3248,42014.0
2023-07-24 09:50:00,42.05,42.08,41.93,41.97,44692.0,41.3248,41.3543,41.2069,41.2462,44692.0
2023-07-24 10:00:00,41.97,41.97,41.77,41.81,71430.0,41.2462,41.2462,41.0497,41.089,71430.0
2023-07-24 10:10:00,41.82,41.89,41.79,41.82,50342.0,41.0988,41.1676,41.0693,41.0988,50342.0
2023-07-24 10:20:00,41.82,41.82,41.73,41.81,47066.0,41.0988,41.0988,41.0104,41.089,47066.0
2023-07-24 10:30:00,41.82,41.83,41.73,41.78,48504.0,41.0988,41.1086,41.0104,41.0595,48504.0
2023-07-24 10:40:00,41.79,41.87,41.77,41.78,59742.0,41.0693,41.1479,41.0497,41.0595,59742.0
2023-07-24 10:50:00,41.79,41.8,41.71,41.71,45840.0,41.0693,41.0791,40.9907,40.9907,45840.0
2023-07-24 11:00:00,41.72,41.74,41.62,41.62,42604.0,41.0005,41.0202,40.9023,40.9023,42604.0
2023-07-24 11:10:00,41.62,41.7,41.6,41.69,42642.0,40.9023,40.9809,40.8826,40.971,42642.0
2023-07-24 11:20:00,41.69,41.72,41.65,41.68,32178.0,40.971,41.0005,40.9317,40.9612,32178.0
2023-07-24 11:30:00,41.68,41.71,41.63,41.65,38012.0,40.9612,40.9907,40.9121,40.9317,38012.0
2023-07-24 11:40:00,41.65,41.67,41.63,41.63,40316.0,40.9317,40.9514,40.9121,40.9121,40316.0
2023-07-24 11:50:00,41.63,41.7,41.63,41.7,32168.0,40.9121,40.9809,40.9121,40.9809,32168.0
2023-07-24 12:00:00,41.7,41.71,41.67,41.67,25644.0,40.9809,40.9907,40.9514,40.9514,25644.0
2023-07-24 12:10:00,41.67,41.67,41.62,41.63,22966.0,40.9514,40.9514,40.9023,40.9121,22966.0
2023-07-24 12:20:00,41.63,41.63,41.58,41.63,35722.0,40.9121,40.9121,40.8629,40.9121,35722.0
2023-07-24 12:30:00,41.63,41.67,41.61,41.67,19450.0,40.9121,40.9514,40.8924,40.9514,19450.0
2023-07-24 12:40:00,41.66,41.67,41.63,41.65,70896.0,40.9416,40.9514,40.9121,40.9317,70896.0
2023-07-24 12:50:00,41.65,41.73,41.63,41.69,34104.0,40.9317,41.0104,40.9121,40.971,34104.0
2023-07-24 13:00:00,41.69,41.69,41.64,41.68,25018.0,40.971,40.971,40.9219,40.9612,25018.0
2023-07-24 13:10:00,41.68,41.72,41.68,41.69,24444.0,40.9612,41.0005,40.9612,40.971,24444.0
2023-07-24 13:20:00,41.69,41.72,41.68,41.72,18492.0,40.971,41.0005,40.9612,41.0005,18492.0
2023-07-24 13:30:00,41.72,41.74,41.69,41.73,33006.0,41.0005,41.0202,40.971,41.0104,33006.0
2023-07-24 13:40:00,41.73,41.74,41.7,41.72,20598.0,41.0104,41.0202,40.9809,41.0005,20598.0
2023-07-24 13:50:00,41.72,41.74,41.7,41.74,41722.0,41.0005,41.0202,40.9809,41.0202,41722.0
2023-07-24 14:00:00,41.74,41.77,41.74,41.77,25402.0,41.0202,41.0497,41.0202,41.0497,25402.0
2023-07-24 14:10:00,41.78,41.78,41.75,41.77,25144.0,41.0595,41.0595,41.03,41.0497,25144.0
2023-07-24 14:20:00,41.77,41.79,41.76,41.77,20448.0,41.0497,41.0693,41.0398,41.0497,20448.0
2023-07-24 14:30:00,41.77,41.77,41.74,41.76,23784.0,41.0497,41.0497,41.0202,41.0398,23784.0
2023-07-24 14:40:00,41.75,41.75,41.71,41.74,23184.0,41.03,41.03,40.9907,41.0202,23184.0
2023-07-24 14:50:00,41.74,41.76,41.74,41.74,19318.0,41.0202,41.0398,41.0202,41.0202,19318.0
2023-07-24 15:00:00,41.74,41.76,41.72,41.74,32994.0,41.0202,41.0398,41.0005,41.0202,32994.0
2023-07-24 15:10:00,41.74,41.8,41.73,41.77,50222.0,41.0202,41.0791,41.0104,41.0497,50222.0
2023-07-24 15:20:00,41.77,41.8,41.67,41.68,64876.0,41.0497,41.0791,40.9514,40.9612,64876.0
2023-07-24 15:30:00,41.68,41.73,41.67,41.72,104020.0,40.9612,41.0104,40.9514,41.0005,104020.0
2023-07-24 15:40:00,41.71,41.79,41.71,41.74,144860.0,40.9907,41.0693,40.9907,41.0202,144860.0
2023-07-24 15:50:00,41.73,41.81,41.71,41.8,427882.0,41.0104,41.089,40.9907,41.0791,427882.0
2023-07-25 09:30:00,41.71,41.9,41.63,41.9,105002.0,40.9907,41.1774,40.9121,41.1774,105002.0
2023-07-25 09:40:00,41.93,42.06,41.92,42.06,58504.0,41.2069,41.3347,41.1971,41.3347,58504.0
2023-07-25 09:50:00,42.08,42.15,42.03,42.15,36802.0,41.3543,41.4231,41.3052,41.4231,36802.0
2023-07-25 10:00:00,42.15,42.23,42.12,42.23,98964.0,41.4231,41.5017,41.3936,41.5017,98964.0
2023-07-25 10:10:00,42.23,42.27,42.14,42.15,127690.0,41.5017,41.541,41.4133,41.4231,127690.0
2023-07-25 10:20:00,42.15,42.2,42.06,42.07,51096.0,41.4231,41.4722,41.3347,41.3445,51096.0
2023-07-25 10:30:00,42.06,42.13,42.02,42.1,85526.0,41.3347,41.4035,41.2954,41.374,85526.0
2023-07-25 10:40:00,42.1,42.17,42.09,42.17,53324.0,41.374,41.4428,41.3641,41.4428,53324.0
2023-07-25 10:50:00,42.17,42.18,42.08,42.13,151242.0,41.4428,41.4526,41.3543,41.4035,151242.0
2023-07-25 11:00:00,42.14,42.16,42.1,42.12,85348.0,41.4133,41.4329,41.374,41.3936,85348.0
2023-07-25 11:10:00,42.12,42.18,42.11,42.16,34020.0,41.3936,41.4526,41.3838,41.4329,34020.0
2023-07-25 11:20:00,42.16,42.24,42.15,42.24,31780.0,41.4329,41.5116,41.4231,41.5116,31780.0
2023-07-25 11:30:00,42.24,42.26,42.18,42.21,120678.0,41.5116,41.5312,41.4526,41.4821,120678.0
2023-07-25 11:40:00,42.21,42.24,42.2,42.22,146610.0,41.4821,41.5116,41.4722,41.4919,146610.0
2023-07-25 11:50:00,42.22,42.22,42.18,42.21,19746.0,41.4919,41.4919,41.4526,41.4821,19746.0
2023-07-25 12:00:00,42.21,42.22,42.15,42.21,161262.0,41.4821,41.4919,41.4231,41.4821,161262.0
2023-07-25 12:10:00,42.21,42.24,42.21,42.24,17098.0,41.4821,41.5116,41.4821,41.5116,17098.0
2023-07-25 12:20:00,42.23,42.24,42.2,42.22,64222.0,41.5017,41.5116,41.4722,41.4919,64222.0
2023-07-25 12:30:00,42.23,42.24,42.19,42.2,51804.0,41.5017,41.5116,41.4624,41.4722,51804.0
2023-07-25 12:40:00,42.2,42.22,42.18,42.2,22660.0,41.4722,41.4919,41.4526,41.4722,22660.0
2023-07-25 12:50:00,42.2,42.23,42.18,42.23,38858.0,41.4722,41.5017,41.4526,41.5017,38858.0
2023-07-25 13:00:00,42.23,42.24,42.16,42.2,206246.0,41.5017,41.5116,41.4329,41.4722,206246.0
2023-07-25 13:10:00,42.2,42.29,42.19,42.29,27722.0,41.4722,41.5607,41.4624,41.5607,27722.0
2023-07-25 13:20:00,42.3,42.35,42.29,42.32,43074.0,41.5705,41.6197,41.5607,41.5902,43074.0
2023-07-25 13:30:00,42.32,42.35,42.3,42.31,41622.0,41.5902,41.6197,41.5705,41.5804,41622.0
2023-07-25 13:40:00,42.31,42.35,42.26,42.28,196306.0,41.5804,41.6197,41.5312,41.5509,196306.0
2023-07-25 13:50:00,42.28,42.35,42.28,42.32,44176.0,41.5509,41.6197,41.5509,41.5902,44176.0
2023-07-25 14:00:00,42.32,42.34,42.31,42.34,25580.0,41.5902,41.6098,41.5804,41.6098,25580.0
2023-07-25 14:10:00,42.34,42.38,42.34,42.38,41358.0,41.6098,41.6491,41.6098,41.6491,41358.0
2023-07-25 14:20:00,42.38,42.42,42.36,42.41,119674.0,41.6491,41.6885,41.6295,41.6786,119674.0
2023-07-25 14:30:00,42.41,42.44,42.33,42.35,149674.0,41.6786,41.7081,41.6,41.6197,149674.0
2023-07-25 14:40:00,42.35,42.36,42.31,42.34,132216.0,41.6197,41.6295,41.5804,41.6098,132216.0
2023-07-25 14:50:00,42.34,42.36,42.28,42.29,43172.0,41.6098,41.6295,41.5509,41.5607,43172.0
2023-07-25 15:00:00,42.29,42.3,42.25,42.28,115958.0,41.5607,41.5705,41.5214,41.5509,115958.0
2023-07-25 15:10:00,42.28,42.3,42.24,42.24,89906.0,41.5509,41.5705,41.5116,41.5116,89906.0
2023-07-25 15:20:00,42.26,42.28,42.24,42.25,100934.0,41.5312,41.5509,41.5116,41.5214,100934.0
2023-07-25 15:30:00,42.25,42.31,42.23,42.31,152932.0,41.5214,41.5804,41.5017,41.5804,152932.0
2023-07-25 15:40:00,42.31,42.32,42.26,42.27,193038.0,41.5804,41.5902,41.5312,41.541,193038.0
2023-07-25 15:50:00,42.27,42.27,42.16,42.2,716736.0,41.541,41.541,41.4329,41.4722,716736.0
2023-07-26 09:30:00,42.57,43.67,42.46,43.55,591136.0,41.8359,42.9169,41.7278,42.799,591136.0
2023-07-26 09:40:00,43.48,43.65,43.34,43.34,293446.0,42.7302,42.8972,42.5926,42.5926,293446.0
2023-07-26 09:50:00,43.33,43.59,43.33,43.58,231542.0,42.5828,42.8383,42.5828,42.8284,231542.0
2023-07-26 10:00:00,43.58,43.85,43.49,43.81,307634.0,42.8284,43.0938,42.74,43.0545,307634.0
2023-07-26 10:10:00,43.83,43.9,43.67,43.69,116840.0,43.0741,43.1429,42.9169,42.9366,116840.0
2023-07-26 10:20:00,43.69,43.74,43.6,43.67,206542.0,42.9366,42.9857,42.8481,42.9169,206542.0
2023-07-26 10:30:00,43.68,43.71,43.49,43.54,173194.0,42.9267,42.9562,42.74,42.7891,173194.0
2023-07-26 10:40:00,43.55,43.65,43.52,43.6,141746.0,42.799,42.8972,42.7695,42.8481,141746.0
2023-07-26 10:50:00,43.6,43.65,43.53,43.61,113730.0,42.8481,42.8972,42.7793,42.8579,113730.0
2023-07-26 11:00:00,43.63,43.68,43.54,43.6,69118.0,42.8776,42.9267,42.7891,42.8481,69118.0
2023-07-26 11:10:00,43.6,43.75,43.59,43.68,70790.0,42.8481,42.9955,42.8383,42.9267,70790.0
2023-07-26 11:20:00,43.69,43.8,43.62,43.76,64750.0,42.9366,43.0447,42.8678,43.0053,64750.0
2023-07-26 11:30:00,43.76,43.8,43.71,43.77,47172.0,43.0053,43.0447,42.9562,43.0152,47172.0
2023-07-26 11:40:00,43.77,43.79,43.7,43.7,58426.0,43.0152,43.0348,42.9464,42.9464,58426.0
2023-07-26 11:50:00,43.69,43.74,43.6,43.74,450724.0,42.9366,42.9857,42.8481,42.9857,450724.0
2023-07-26 12:00:00,43.77,43.85,43.6,43.85,373338.0,43.0152,43.0938,42.8481,43.0938,373338.0
2023-07-26 12:10:00,43.85,43.93,43.84,43.91,46880.0,43.0938,43.1724,43.084,43.1528,46880.0
2023-07-26 12:20:00,43.91,43.91,43.78,43.81,55378.0,43.1528,43.1528,43.025,43.0545,55378.0
2023-07-26 12:30:00,43.81,43.84,43.76,43.81,41128.0,43.0545,43.084,43.0053,43.0545,41128.0
2023-07-26 12:40:00,43.82,43.9,43.8,43.9,436428.0,43.0643,43.1429,43.0447,43.1429,436428.0
2023-07-26 12:50:00,43.91,43.98,43.88,43.97,46210.0,43.1528,43.2216,43.1233,43.2117,46210.0
2023-07-26 13:00:00,43.97,44.08,43.93,44.06,193988.0,43.2117,43.3198,43.1724,43.3002,193988.0
2023-07-26 13:10:00,44.08,44.13,44.05,44.07,79638.0,43.3198,43.369,43.2903,43.31,79638.0
2023-07-26 13:20:00,44.07,44.08,43.96,44.04,56322.0,43.31,43.3198,43.2019,43.2805,56322.0
2023-07-26 13:30:00,44.04,44.09,43.99,44.06,118790.0,43.2805,43.3297,43.2314,43.3002,118790.0
2023-07-26 13:40:00,44.05,44.06,43.89,43.94,236904.0,43.2903,43.3002,43.1331,43.1822,236904.0
2023-07-26 13:50:00,43.93,44.02,43.9,44.01,76820.0,43.1724,43.2609,43.1429,43.251,76820.0
2023-07-26 14:00:00,44.0,44.15,43.95,44.13,129266.0,43.2412,43.3886,43.1921,43.369,129266.0
2023-07-26 14:10:00,44.13,44.25,44.1,44.23,139530.0,43.369,43.4869,43.3395,43.4672,139530.0
2023-07-26 14:20:00,44.22,44.22,44.12,44.18,44740.0,43.4574,43.4574,43.3591,43.4181,44740.0
2023-07-26 14:30:00,44.18,44.27,44.1,44.26,99258.0,43.4181,43.5066,43.3395,43.4967,99258.0
2023-07-26 14:40:00,44.27,44.38,44.18,44.19,118258.0,43.5066,43.6147,43.4181,43.4279,118258.0
2023-07-26 14:50:00,44.19,44.3,44.16,44.2,220124.0,43.4279,43.536,43.3984,43.4378,220124.0
2023-07-26 15:00:00,44.2,44.31,44.15,44.19,132542.0,43.4378,43.5459,43.3886,43.4279,132542.0
2023-07-26 15:10:00,44.18,44.27,44.15,44.19,108300.0,43.4181,43.5066,43.3886,43.4279,108300.0
2023-07-26 15:20:00,44.19,44.3,44.19,44.28,176066.0,43.4279,43.536,43.4279,43.5164,176066.0
2023-07-26 15:30:00,44.27,44.3,44.23,44.29,167082.0,43.5066,43.536,43.4672,43.5262,167082.0
2023-07-26 15:40:00,44.3,44.43,44.3,44.38,341046.0,43.536,43.6638,43.536,43.6147,341046.0
2023-07-26 15:50:00,44.36,44.38,44.21,44.32,948416.0,43.595,43.6147,43.4476,43.5557,948416.0
2023-07-27 09:30:00,44.77,44.96,44.4,44.48,258376.0,43.9979,44.1847,43.6343,43.7129,258376.0
2023-07-27 09:40:00,44.49,44.57,44.32,44.56,117504.0,43.7228,43.8014,43.5557,43.7915,117504.0
2023-07-27 09:50:00,44.57,44.85,44.56,44.83,117416.0,43.8014,44.0765,43.7915,44.0569,117416.0
2023-07-27 10:00:00,44.81,44.91,44.71,44.76,145208.0,44.0372,44.1355,43.939,43.9881,145208.0
2023-07-27 10:10:00,44.76,44.8,44.59,44.67,143296.0,43.9881,44.0274,43.821,43.8997,143296.0
2023-07-27 10:20:00,44.66,44.79,44.57,44.6,201678.0,43.8898,44.0176,43.8014,43.8309,201678.0
2023-07-27 10:30:00,44.59,44.77,44.57,44.74,134160.0,43.821,43.9979,43.8014,43.9684,134160.0
2023-07-27 10:40:00,44.74,44.76,44.68,44.74,53858.0,43.9684,43.9881,43.9095,43.9684,53858.0
2023-07-27 10:50:00,44.74,44.84,44.71,44.78,97864.0,43.9684,44.0667,43.939,44.0078,97864.0
2023-07-27 11:00:00,44.79,44.89,44.7,44.89,696054.0,44.0176,44.1159,43.9291,44.1159,696054.0
2023-07-27 11:10:00,44.89,44.92,44.8,44.92,123012.0,44.1159,44.1453,44.0274,44.1453,123012.0
2023-07-27 11:20:00,44.92,44.94,44.87,44.92,140214.0,44.1453,44.165,44.0962,44.1453,140214.0
2023-07-27 11:30:00,44.92,44.99,44.87,44.98,162028.0,44.1453,44.2141,44.0962,44.2043,162028.0
2023-07-27 11:40:00,44.98,44.98,44.91,44.92,120582.0,44.2043,44.2043,44.1355,44.1453,120582.0
2023-07-27 11:50:00,44.92,45.07,44.92,45.07,191382.0,44.1453,44.2928,44.1453,44.2928,191382.0
2023-07-27 12:00:00,45.07,45.07,44.98,45.04,80908.0,44.2928,44.2928,44.2043,44.2633,80908.0
2023-07-27 12:10:00,45.04,45.13,45.02,45.13,90264.0,44.2633,44.3517,44.2436,44.3517,90264.0
2023-07-27 12:20:00,45.13,45.13,45.05,45.1,126502.0,44.3517,44.3517,44.2731,44.3222,126502.0
2023-07-27 12:30:00,45.09,45.14,45.06,45.08,83104.0,44.3124,44.3615,44.2829,44.3026,83104.0
2023-07-27 12:40:00,45.09,45.09,45.02,45.05,157684.0,44.3124,44.3124,44.2436,44.2731,157684.0
2023-07-27 12:50:00,45.05,45.06,44.95,44.98,56824.0,44.2731,44.2829,44.1748,44.2043,56824.0
2023-07-27 13:00:00,44.98,45.05,44.87,44.94,63968.0,44.2043,44.2731,44.0962,44.165,63968.0
2023-07-27 13:10:00,44.94,44.96,44.84,44.85,161612.0,44.165,44.1847,44.0667,44.0765,161612.0
2023-07-27 13:20:00,44.8,44.87,44.77,44.82,48720.0,44.0274,44.0962,43.9979,44.0471,48720.0
2023-07-27 13:30:00,44.82,44.85,44.8,44.81,52774.0,44.0471,44.0765,44.0274,44.0372,52774.0
2023-07-27 13:40:00,44.81,44.88,44.81,44.82,89694.0,44.0372,44.106,44.0372,44.0471,89694.0
2023-07-27 13:50:00,44.82,44.87,44.81,44.87,50860.0,44.0471,44.0962,44.0372,44.0962,50860.0
2023-07-27 14:00:00,44.87,44.88,44.82,44.83,60516.0,44.0962,44.106,44.0471,44.0569,60516.0
2023-07-27 14:10:00,44.82,44.82,44.72,44.77,161592.0,44.0471,44.0471,43.9488,43.9979,161592.0
2023-07-27 14:20:00,44.77,44.81,44.66,44.66,96948.0,43.9979,44.0372,43.8898,43.8898,96948.0
2023-07-27 14:30:00,44.66,44.69,44.57,44.6,108448.0,43.8898,43.9193,43.8014,43.8309,108448.0
2023-07-27 14:40:00,44.6,44.63,44.52,44.55,304284.0,43.8309,43.8603,43.7522,43.7817,304284.0
2023-07-27 14:50:00,44.54,44.56,44.39,44.4,76588.0,43.7719,43.7915,43.6245,43.6343,76588.0
2023-07-27 15:00:00,44.38,44.39,44.31,44.37,105550.0,43.6147,43.6245,43.5459,43.6048,105550.0
2023-07-27 15:10:00,44.37,44.45,44.35,44.4,114688.0,43.6048,43.6834,43.5852,43.6343,114688.0
2023-07-27 15:20:00,44.4,44.41,44.25,44.29,168062.0,43.6343,43.6441,43.4869,43.5262,168062.0
2023-07-27 15:30:00,44.3,44.41,44.24,44.26,238458.0,43.536,43.6441,43.4771,43.4967,238458.0
2023-07-27 15:40:00,44.26,44.31,44.23,44.29,158512.0,43.4967,43.5459,43.4672,43.5262,158512.0
2023-07-27 15:50:00,44.3,44.42,44.29,44.38,513216.0,43.536,43.654,43.5262,43.6147,513216.0
2023-07-28 09:30:00,44.67,44.73,44.48,44.5,205930.0,43.8997,43.9586,43.7129,43.7326,205930.0
2023-07-28 09:40:00,44.56,44.6,44.31,44.34,113228.0,43.7915,43.8309,43.5459,43.5753,113228.0
2023-07-28 09:50:00,44.35,44.37,44.2,44.3,26898.0,43.5852,43.6048,43.4378,43.536,26898.0
2023-07-28 10:00:00,44.32,44.39,44.3,44.38,26554.0,43.5557,43.6245,43.536,43.6147,26554.0
2023-07-28 10:10:00,44.39,44.4,44.27,44.32,34512.0,43.6245,43.6343,43.5066,43.5557,34512.0
2023-07-28 10:20:00,44.32,44.4,44.27,44.32,57592.0,43.5557,43.6343,43.5066,43.5557,57592.0
2023-07-28 10:30:00,44.34,44.35,44.27,44.29,78804.0,43.5753,43.5852,43.5066,43.5262,78804.0
2023-07-28 10:40:00,44.27,44.35,44.26,44.35,54820.0,43.5066,43.5852,43.4967,43.5852,54820.0
2023-07-28 10:50:00,44.35,44.41,44.27,44.34,60500.0,43.5852,43.6441,43.5066,43.5753,60500.0
2023-07-28 11:00:00,44.34,44.38,44.24,44.24,146822.0,43.5753,43.6147,43.4771,43.4771,146822.0
2023-07-28 11:10:00,44.24,44.3,44.21,44.24,169978.0,43.4771,43.536,43.4476,43.4771,169978.0
2023-07-28 11:20:00,44.24,44.29,44.19,44.24,198080.0,43.4771,43.5262,43.4279,43.4771,198080.0
2023-07-28 11:30:00,44.24,44.29,44.19,44.21,133786.0,43.4771,43.5262,43.4279,43.4476,133786.0
2023-07-28 11:40:00,44.22,44.22,44.02,44.05,111442.0,43.4574,43.4574,43.2609,43.2903,111442.0
2023-07-28 11:50:00,44.04,44.05,43.94,44.0,94648.0,43.2805,43.2903,43.1822,43.2412,94648.0
2023-07-28 12:00:00,44.01,44.09,43.92,44.08,66944.0,43.251,43.3297,43.1626,43.3198,66944.0
2023-07-28 12:10:00,44.09,44.19,44.09,44.15,35568.0,43.3297,43.4279,43.3297,43.3886,35568.0
2023-07-28 12:20:00,44.15,44.17,44.09,44.09,32056.0,43.3886,43.4083,43.3297,43.3297,32056.0
2023-07-28 12:30:00,44.09,44.1,44.06,44.07,28476.0,43.3297,43.3395,43.3002,43.31,28476.0
2023-07-28 12:40:00,44.07,44.1,44.06,44.09,22894.0,43.31,43.3395,43.3002,43.3297,22894.0
2023-07-28 12:50:00,44.09,44.1,44.05,44.07,21402.0,43.3297,43.3395,43.2903,43.31,21402.0
2023-07-28 13:00:00,44.06,44.06,43.96,43.97,48012.0,43.3002,43.3002,43.2019,43.2117,48012.0
2023-07-28 13:10:00,43.97,44.0,43.95,43.99,29200.0,43.2117,43.2412,43.1921,43.2314,29200.0
2023-07-28 13:20:00,44.0,44.01,43.94,43.98,49658.0,43.2412,43.251,43.1822,43.2216,49658.0
2023-07-28 13:30:00,43.97,44.0,43.94,44.0,59626.0,43.2117,43.2412,43.1822,43.2412,59626.0
2023-07-28 13:40:00,44.01,44.01,43.95,44.0,47962.0,43.251,43.251,43.1921,43.2412,47962.0
2023-07-28 13:50:00,43.99,44.06,43.99,44.02,203336.0,43.2314,43.3002,43.2314,43.2609,203336.0
2023-07-28 14:00:00,44.02,44.09,44.02,44.06,113154.0,43.2609,43.3297,43.2609,43.3002,113154.0
2023-07-28 14:10:00,44.07,44.07,43.82,43.87,275348.0,43.31,43.31,43.0643,43.1134,275348.0
2023-07-28 14:20:00,43.86,43.86,43.74,43.85,164126.0,43.1036,43.1036,42.9857,43.0938,164126.0
2023-07-28 14:30:00,43.84,43.88,43.73,43.75,254256.0,43.084,43.1233,42.9759,42.9955,254256.0
2023-07-28 14:40:00,43.76,43.83,43.68,43.79,209006.0,43.0053,43.0741,42.9267,43.0348,209006.0
2023-07-28 14:50:00,43.8,43.88,43.66,43.71,230142.0,43.0447,43.1233,42.9071,42.9562,230142.0
2023-07-28 15:00:00,43.71,43.81,43.69,43.81,192560.0,42.9562,43.0545,42.9366,43.0545,192560.0
2023-07-28 15:10:00,43.81,43.81,43.59,43.71,941142.0,43.0545,43.0545,42.8383,42.9562,941142.0
2023-07-28 15:20:00,43.71,43.74,43.61,43.67,302496.0,42.9562,42.9857,42.8579,42.9169,302496.0
2023-07-28 15:30:00,43.68,43.77,43.59,43.59,502208.0,42.9267,43.0152,42.8383,42.8383,502208.0
2023-07-28 15:40:00,43.59,43.62,43.56,43.6,222736.0,42.8383,42.8678,42.8088,42.8481,222736.0
2023-07-28 15:50:00,43.6,43.81,43.58,43.78,698992.0,42.8481,43.0545,42.8284,43.025,698992.0
2023-07-31 09:30:00,43.79,44.08,43.71,44.02,122046.0,43.0348,43.3198,42.9562,43.2609,122046.0
2023-07-31 09:40:00,44.02,44.23,44.0,44.15,53928.0,43.2609,43.4672,43.2412,43.3886,53928.0
2023-07-31 09:50:00,44.18,44.27,44.08,44.19,127786.0,43.4181,43.5066,43.3198,43.4279,127786.0
2023-07-31 10:00:00,44.19,44.35,44.16,44.35,82572.0,43.4279,43.5852,43.3984,43.5852,82572.0
2023-07-31 10:10:00,44.35,44.38,44.27,44.37,84370.0,43.5852,43.6147,43.5066,43.6048,84370.0
2023-07-31 10:20:00,44.36,44.37,44.27,44.27,53980.0,43.595,43.6048,43.5066,43.5066,53980.0
2023-07-31 10:30:00,44.27,44.3,44.2,44.3,51818.0,43.5066,43.536,43.4378,43.536,51818.0
2023-07-31 10:40:00,44.3,44.33,44.21,44.24,53814.0,43.536,43.5655,43.4476,43.4771,53814.0
2023-07-31 10:50:00,44.24,44.24,44.14,44.15,94722.0,43.4771,43.4771,43.3788,43.3886,94722.0
2023-07-31 11:00:00,44.14,44.27,44.14,44.23,293268.0,43.3788,43.5066,43.3788,43.4672,293268.0
2023-07-31 11:10:00,44.22,44.24,44.17,44.23,44156.0,43.4574,43.4771,43.4083,43.4672,44156.0
2023-07-31 11:20:00,44.23,44.29,44.21,44.29,28432.0,43.4672,43.5262,43.4476,43.5262,28432.0
2023-07-31 11:30:00,44.29,44.33,44.22,44.29,31338.0,43.5262,43.5655,43.4574,43.5262,31338.0
2023-07-31 11:40:00,44.29,44.3,44.24,44.26,58692.0,43.5262,43.536,43.4771,43.4967,58692.0
2023-07-31 11:50:00,44.28,44.28,44.2,44.24,26558.0,43.5164,43.5164,43.4378,43.4771,26558.0
2023-07-31 12:00:00,44.24,44.26,44.23,44.24,36924.0,43.4771,43.4967,43.4672,43.4771,36924.0
2023-07-31 12:10:00,44.24,44.24,44.18,44.23,33164.0,43.4771,43.4771,43.4181,43.4672,33164.0
2023-07-31 12:20:00,44.23,44.24,44.2,44.24,42474.0,43.4672,43.4771,43.4378,43.4771,42474.0
2023-07-31 12:30:00,44.24,44.24,44.18,44.23,27538.0,43.4771,43.4771,43.4181,43.4672,27538.0
2023-07-31 12:40:00,44.23,44.23,44.16,44.18,28690.0,43.4672,43.4672,43.3984,43.4181,28690.0
2023-07-31 12:50:00,44.17,44.18,44.15,44.17,23456.0,43.4083,43.4181,43.3886,43.4083,23456.0
2023-07-31 13:00:00,44.17,44.2,44.13,44.2,31484.0,43.4083,43.4378,43.369,43.4378,31484.0
2023-07-31 13:10:00,44.2,44.2,44.13,44.13,34714.0,43.4378,43.4378,43.369,43.369,34714.0
2023-07-31 13:20:00,44.13,44.2,44.13,44.18,40600.0,43.369,43.4378,43.369,43.4181,40600.0
2023-07-31 13:30:00,44.19,44.24,44.18,44.24,30430.0,43.4279,43.4771,43.4181,43.4771,30430.0
2023-07-31 13:40:00,44.24,44.24,44.21,44.21,26294.0,43.4771,43.4771,43.4476,43.4476,26294.0
2023-07-31 13:50:00,44.21,44.21,44.17,44.19,32528.0,43.4476,43.4476,43.4083,43.4279,32528.0
2023-07-31 14:00:00,44.2,44.24,44.18,44.22,41866.0,43.4378,43.4771,43.4181,43.4574,41866.0
2023-07-31 14:10:00,44.21,44.21,44.16,44.17,29818.0,43.4476,43.4476,43.3984,43.4083,29818.0
2023-07-31 14:20:00,44.17,44.2,44.15,44.2,25546.0,43.4083,43.4378,43.3886,43.4378,25546.0
2023-07-31 14:30:00,44.2,44.24,44.19,44.21,51648.0,43.4378,43.4771,43.4279,43.4476,51648.0
2023-07-31 14:40:00,44.21,44.22,44.16,44.18,37466.0,43.4476,43.4574,43.3984,43.4181,37466.0
2023-07-31 14:50:00,44.18,44.2,44.17,44.2,24792.0,43.4181,43.4378,43.4083,43.4378,24792.0
2023-07-31 15:00:00,44.2,44.2,44.12,44.13,49756.0,43.4378,43.4378,43.3591,43.369,49756.0
2023-07-31 15:10:00,44.12,44.12,44.06,44.09,41088.0,43.3591,43.3591,43.3002,43.3297,41088.0
2023-07-31 15:20:00,44.1,44.1,44.05,44.08,69094.0,43.3395,43.3395,43.2903,43.3198,69094.0
2023-07-31 15:30:00,44.08,44.09,44.02,44.02,79376.0,43.3198,43.3297,43.2609,43.2609,79376.0
2023-07-31 15:40:00,44.02,44.06,43.99,44.02,119470.0,43.2609,43.3002,43.2314,43.2609,119470.0
2023-07-31 15:50:00,44.02,44.18,44.01,44.17,436190.0,43.2609,43.4181,43.251,43.4083,436190.0
2023-08-01 09:30:00,44.1,44.44,44.07,44.25,147160.0,43.3395,43.6736,43.31,43.4869,147160.0
2023-08-01 09:40:00,44.25,44.29,44.18,44.29,35430.0,43.4869,43.5262,43.4181,43.5262,35430.0
2023-08-01 09:50:00,44.28,44.39,44.24,44.28,32722.0,43.5164,43.6245,43.4771,43.5164,32722.0
2023-08-01 10:00:00,44.28,44.28,44.18,44.23,49854.0,43.5164,43.5164,43.4181,43.4672,49854.0
2023-08-01 10:10:00,44.24,44.26,44.15,44.15,88300.0,43.4771,43.4967,43.3886,43.3886,88300.0
2023-08-01 10:20:00,44.15,44.15,44.05,44.14,45684.0,43.3886,43.3886,43.2903,43.3788,45684.0
2023-08-01 10:30:00,44.14,44.15,44.11,44.14,42530.0,43.3788,43.3886,43.3493,43.3788,42530.0
2023-08-01 10:40:00,44.15,44.17,44.09,44.14,54620.0,43.3886,43.4083,43.3297,43.3788,54620.0
2023-08-01 10:50:00,44.16,44.16,44.05,44.09,46114.0,43.3984,43.3984,43.2903,43.3297,46114.0
2023-08-01 11:00:00,44.1,44.1,44.0,44.02,33268.0,43.3395,43.3395,43.2412,43.2609,33268.0
2023-08-01 11:10:00,44.02,44.03,43.92,43.96,30074.0,43.2609,43.2707,43.1626,43.2019,30074.0
2023-08-01 11:20:00,43.96,43.99,43.9,43.99,39542.0,43.2019,43.2314,43.1429,43.2314,39542.0
2023-08-01 11:30:00,43.99,44.05,43.96,44.05,34870.0,43.2314,43.2903,43.2019,43.2903,34870.0
2023-08-01 11:40:00,44.04,44.05,43.99,44.05,26590.0,43.2805,43.2903,43.2314,43.2903,26590.0
2023-08-01 11:50:00,44.05,44.13,44.04,44.13,47608.0,43.2903,43.369,43.2805,43.369,47608.0
2023-08-01 12:00:00,44.13,44.13,44.08,44.11,64342.0,43.369,43.369,43.3198,43.3493,64342.0
2023-08-01 12:10:00,44.12,44.16,44.1,44.1,37832.0,43.3591,43.3984,43.3395,43.3395,37832.0
2023-08-01 12:20:00,44.1,44.11,44.05,44.1,36934.0,43.3395,43.3493,43.2903,43.3395,36934.0
2023-08-01 12:30:00,44.1,44.18,44.1,44.17,28404.0,43.3395,43.4181,43.3395,43.4083,28404.0
2023-08-01 12:40:00,44.18,44.18,44.13,44.13,22702.0,43.4181,43.4181,43.369,43.369,22702.0
2023-08-01 12:50:00,44.13,44.18,44.1,44.16,21242.0,43.369,43.4181,43.3395,43.3984,21242.0
2023-08-01 13:00:00,44.16,44.17,44.13,44.13,20878.0,43.3984,43.4083,43.369,43.369,20878.0
2023-08-01 13:10:00,44.13,44.18,44.12,44.16,22866.0,43.369,43.4181,43.3591,43.3984,22866.0
2023-08-01 13:20:00,44.16,44.2,44.16,44.19,23320.0,43.3984,43.4378,43.3984,43.4279,23320.0
2023-08-01 13:30:00,44.19,44.22,44.19,44.22,27690.0,43.4279,43.4574,43.4279,43.4574,27690.0
2023-08-01 13:40:00,44.21,44.25,44.18,44.18,25344.0,43.4476,43.4869,43.4181,43.4181,25344.0
2023-08-01 13:50:00,44.17,44.19,44.16,44.16,24026.0,43.4083,43.4279,43.3984,43.3984,24026.0
2023-08-01 14:00:00,44.17,44.17,44.13,44.13,30430.0,43.4083,43.4083,43.369,43.369,30430.0
2023-08-01 14:10:00,44.13,44.18,44.12,44.17,29698.0,43.369,43.4181,43.3591,43.4083,29698.0
2023-08-01 14:20:00,44.17,44.23,44.15,44.23,38588.0,43.4083,43.4672,43.3886,43.4672,38588.0
2023-08-01 14:30:00,44.23,44.33,44.23,44.33,44616.0,43.4672,43.5655,43.4672,43.5655,44616.0
2023-08-01 14:40:00,44.33,44.34,44.27,44.31,43602.0,43.5655,43.5753,43.5066,43.5459,43602.0
2023-08-01 14:50:00,44.31,44.37,44.31,44.35,40242.0,43.5459,43.6048,43.5459,43.5852,40242.0
2023-08-01 15:00:00,44.35,44.36,44.34,44.36,42186.0,43.5852,43.595,43.5753,43.595,42186.0
2023-08-01 15:10:00,44.36,44.37,44.3,44.3,48322.0,43.595,43.6048,43.536,43.536,48322.0
2023-08-01 15:20:00,44.3,44.32,44.29,44.3,70900.0,43.536,43.5557,43.5262,43.536,70900.0
2023-08-01 15:30:00,44.3,44.35,44.27,44.27,77450.0,43.536,43.5852,43.5066,43.5066,77450.0
2023-08-01 15:40:00,44.27,44.33,44.26,44.33,107502.0,43.5066,43.5655,43.4967,43.5655,107502.0
2023-08-01 15:50:00,44.32,44.34,44.26,44.32,338882.0,43.5557,43.5753,43.4967,43.5557,338882.0
2023-08-02 09:30:00,43.95,44.13,43.93,44.13,115296.0,43.1921,43.369,43.1724,43.369,115296.0
2023-08-02 09:40:00,44.12,44.27,44.12,44.22,54448.0,43.3591,43.5066,43.3591,43.4574,54448.0
2023-08-02 09:50:00,44.22,44.29,44.13,44.29,84318.0,43.4574,43.5262,43.369,43.5262,84318.0
2023-08-02 10:00:00,44.31,44.35,44.19,44.21,50094.0,43.5459,43.5852,43.4279,43.4476,50094.0
2023-08-02 10:10:00,44.21,44.35,44.21,44.26,109184.0,43.4476,43.5852,43.4476,43.4967,109184.0
2023-08-02 10:20:00,44.26,44.29,44.24,44.24,27026.0,43.4967,43.5262,43.4771,43.4771,27026.0
2023-08-02 10:30:00,44.24,44.32,44.24,44.31,27106.0,43.4771,43.5557,43.4771,43.5459,27106.0
2023-08-02 10:40:00,44.3,44.32,44.22,44.24,74922.0,43.536,43.5557,43.4574,43.4771,74922.0
2023-08-02 10:50:00,44.24,44.25,44.17,44.2,72476.0,43.4771,43.4869,43.4083,43.4378,72476.0
2023-08-02 11:00:00,44.21,44.38,44.2,44.37,84290.0,43.4476,43.6147,43.4378,43.6048,84290.0
2023-08-02 11:10:00,44.38,44.38,44.27,44.3,50912.0,43.6147,43.6147,43.5066,43.536,50912.0
2023-08-02 11:20:00,44.3,44.38,44.3,44.37,90260.0,43.536,43.6147,43.536,43.6048,90260.0
2023-08-02 11:30:00,44.37,44.42,44.34,44.38,127060.0,43.6048,43.654,43.5753,43.6147,127060.0
2023-08-02 11:40:00,44.38,44.38,44.27,44.27,58266.0,43.6147,43.6147,43.5066,43.5066,58266.0
2023-08-02 11:50:00,44.27,44.27,44.17,44.18,93584.0,43.5066,43.5066,43.4083,43.4181,93584.0
2023-08-02 12:00:00,44.18,44.27,44.18,44.2,39862.0,43.4181,43.5066,43.4181,43.4378,39862.0
2023-08-02 12:10:00,44.19,44.24,44.19,44.24,50172.0,43.4279,43.4771,43.4279,43.4771,50172.0
2023-08-02 12:20:00,44.24,44.25,44.2,44.23,31242.0,43.4771,43.4869,43.4378,43.4672,31242.0
2023-08-02 12:30:00,44.23,44.32,44.21,44.27,42772.0,43.4672,43.5557,43.4476,43.5066,42772.0
2023-08-02 12:40:00,44.27,44.3,44.23,44.29,22146.0,43.5066,43.536,43.4672,43.5262,22146.0
2023-08-02 12:50:00,44.3,44.3,44.27,44.3,20656.0,43.536,43.536,43.5066,43.536,20656.0
2023-08-02 13:00:00,44.3,44.34,44.28,44.28,30492.0,43.536,43.5753,43.5164,43.5164,30492.0
2023-08-02 13:10:00,44.29,44.34,44.24,44.34,77858.0,43.5262,43.5753,43.4771,43.5753,77858.0
2023-08-02 13:20:00,44.33,44.36,44.31,44.35,32588.0,43.5655,43.595,43.5459,43.5852,32588.0
2023-08-02 13:30:00,44.35,44.4,44.34,44.4,30028.0,43.5852,43.6343,43.5753,43.6343,30028.0
2023-08-02 13:40:00,44.38,44.39,44.35,44.35,31296.0,43.6147,43.6245,43.5852,43.5852,31296.0
2023-08-02 13:50:00,44.35,44.35,44.3,44.31,52686.0,43.5852,43.5852,43.536,43.5459,52686.0
2023-08-02 14:00:00,44.3,44.31,44.21,44.24,58492.0,43.536,43.5459,43.4476,43.4771,58492.0
2023-08-02 14:10:00,44.23,44.27,44.2,44.27,34086.0,43.4672,43.5066,43.4378,43.5066,34086.0
2023-08-02 14:20:00,44.26,44.26,44.2,44.22,30612.0,43.4967,43.4967,43.4378,43.4574,30612.0
2023-08-02 14:30:00,44.21,44.25,44.19,44.24,56120.0,43.4476,43.4869,43.4279,43.4771,56120.0
2023-08-02 14:40:00,44.24,44.24,44.18,44.23,42270.0,43.4771,43.4771,43.4181,43.4672,42270.0
2023-08-02 14:50:00,44.23,44.24,44.22,44.23,33406.0,43.4672,43.4771,43.4574,43.4672,33406.0
2023-08-02 15:00:00,44.24,44.29,44.21,44.22,53190.0,43.4771,43.5262,43.4476,43.4574,53190.0
2023-08-02 15:10:00,44.21,44.22,44.16,44.22,163756.0,43.4476,43.4574,43.3984,43.4574,163756.0
2023-08-02 15:20:00,44.22,44.24,44.09,44.09,114102.0,43.4574,43.4771,43.3297,43.3297,114102.0
2023-08-02 15:30:00,44.09,44.15,44.08,44.13,95822.0,43.3297,43.3886,43.3198,43.369,95822.0
2023-08-02 15:40:00,44.13,44.18,44.09,44.16,164612.0,43.369,43.4181,43.3297,43.3984,164612.0
2023-08-02 15:50:00,44.17,44.21,44.14,44.2,510550.0,43.4083,43.4476,43.3788,43.4378,510550.0
2023-08-03 09:30:00,43.96,44.1,43.78,43.95,140120.0,43.2019,43.3395,43.025,43.1921,140120.0
2023-08-03 09:40:00,43.95,44.05,43.9,43.96,92154.0,43.1921,43.2903,43.1429,43.2019,92154.0
2023-08-03 09:50:00,43.96,44.03,43.87,43.91,81684.0,43.2019,43.2707,43.1134,43.1528,81684.0
2023-08-03 10:00:00,43.9,43.96,43.85,43.93,65416.0,43.1429,43.2019,43.0938,43.1724,65416.0
2023-08-03 10:10:00,43.93,43.94,43.84,43.9,57938.0,43.1724,43.1822,43.084,43.1429,57938.0
2023-08-03 10:20:00,43.9,43.92,43.83,43.85,60686.0,43.1429,43.1626,43.0741,43.0938,60686.0
2023-08-03 10:30:00,43.84,43.94,43.8,43.88,55462.0,43.084,43.1822,43.0447,43.1233,55462.0
2023-08-03 10:40:00,43.88,43.93,43.84,43.92,74126.0,43.1233,43.1724,43.084,43.1626,74126.0
2023-08-03 10:50:00,43.92,43.99,43.88,43.97,67432.0,43.1626,43.2314,43.1233,43.2117,67432.0
2023-08-03 11:00:00,43.97,43.97,43.84,43.85,105292.0,43.2117,43.2117,43.084,43.0938,105292.0
2023-08-03 11:10:00,43.85,43.97,43.84,43.96,82068.0,43.0938,43.2117,43.084,43.2019,82068.0
2023-08-03 11:20:00,43.95,44.02,43.93,44.01,58772.0,43.1921,43.2609,43.1724,43.251,58772.0
2023-08-03 11:30:00,44.01,44.05,43.99,44.04,72844.0,43.251,43.2903,43.2314,43.2805,72844.0
2023-08-03 11:40:00,44.02,44.08,44.01,44.08,48394.0,43.2609,43.3198,43.251,43.3198,48394.0
2023-08-03 11:50:00,44.08,44.16,44.08,44.13,38328.0,43.3198,43.3984,43.3198,43.369,38328.0
2023-08-03 12:00:00,44.13,44.22,44.13,44.22,26500.0,43.369,43.4574,43.369,43.4574,26500.0
2023-08-03 12:10:00,44.22,44.24,44.19,44.24,23892.0,43.4574,43.4771,43.4279,43.4771,23892.0
2023-08-03 12:20:00,44.24,44.26,44.21,44.26,132216.0,43.4771,43.4967,43.4476,43.4967,132216.0
2023-08-03 12:30:00,44.27,44.29,44.26,44.27,54174.0,43.5066,43.5262,43.4967,43.5066,54174.0
2023-08-03 12:40:00,44.28,44.35,44.28,44.34,40334.0,43.5164,43.5852,43.5164,43.5753,40334.0
2023-08-03 12:50:00,44.34,44.35,44.3,44.34,28478.0,43.5753,43.5852,43.536,43.5753,28478.0
2023-08-03 13:00:00,44.35,44.35,44.32,44.33,38926.0,43.5852,43.5852,43.5557,43.5655,38926.0
2023-08-03 13:10:00,44.33,44.37,44.31,44.33,44292.0,43.5655,43.6048,43.5459,43.5655,44292.0
2023-08-03 13:20:00,44.34,44.38,44.33,44.35,31814.0,43.5753,43.6147,43.5655,43.5852,31814.0
2023-08-03 13:30:00,44.36,44.39,44.3,44.34,36286.0,43.595,43.6245,43.536,43.5753,36286.0
2023-08-03 13:40:00,44.33,44.34,44.22,44.24,43792.0,43.5655,43.5753,43.4574,43.4771,43792.0
2023-08-03 13:50:00,44.23,44.26,44.21,44.22,34014.0,43.4672,43.4967,43.4476,43.4574,34014.0
2023-08-03 14:00:00,44.23,44.29,44.21,44.26,33796.0,43.4672,43.5262,43.4476,43.4967,33796.0
2023-08-03 14:10:00,44.26,44.28,44.24,44.28,27626.0,43.4967,43.5164,43.4771,43.5164,27626.0
2023-08-03 14:20:00,44.27,44.27,44.23,44.23,28008.0,43.5066,43.5066,43.4672,43.4672,28008.0
2023-08-03 14:30:00,44.23,44.25,44.19,44.24,51304.0,43.4672,43.4869,43.4279,43.4771,51304.0
2023-08-03 14:40:00,44.24,44.3,44.24,44.28,34820.0,43.4771,43.536,43.4771,43.5164,34820.0
2023-08-03 14:50:00,44.29,44.35,44.29,44.32,33108.0,43.5262,43.5852,43.5262,43.5557,33108.0
2023-08-03 15:00:00,44.32,44.34,44.3,44.32,36314.0,43.5557,43.5753,43.536,43.5557,36314.0
2023-08-03 15:10:00,44.32,44.33,44.24,44.3,46480.0,43.5557,43.5655,43.4771,43.536,46480.0
2023-08-03 15:20:00,44.31,44.35,44.29,44.3,59854.0,43.5459,43.5852,43.5262,43.536,59854.0
2023-08-03 15:30:00,44.3,44.34,44.28,44.33,78890.0,43.536,43.5753,43.5164,43.5655,78890.0
2023-08-03 15:40:00,44.33,44.35,44.21,44.21,92668.0,43.5655,43.5852,43.4476,43.4476,92668.0
2023-08-03 15:50:00,44.22,44.33,44.19,44.24,433412.0,43.4574,43.5655,43.4279,43.4771,433412.0
2023-08-04 09:30:00,44.21,44.26,44.09,44.21,65822.0,43.4476,43.4967,43.3297,43.4476,65822.0
2023-08-04 09:40:00,44.24,44.32,44.18,44.24,31798.0,43.4771,43.5557,43.4181,43.4771,31798.0
2023-08-04 09:50:00,44.26,44.26,43.97,44.02,59760.0,43.4967,43.4967,43.2117,43.2609,59760.0
2023-08-04 10:00:00,44.02,44.02,43.74,43.85,54002.0,43.2609,43.2609,42.9857,43.0938,54002.0
2023-08-04 10:10:00,43.87,43.94,43.79,43.91,63530.0,43.1134,43.1822,43.0348,43.1528,63530.0
2023-08-04 10:20:00,43.91,44.04,43.88,44.04,34038.0,43.1528,43.2805,43.1233,43.2805,34038.0
2023-08-04 10:30:00,44.07,44.1,44.05,44.09,33140.0,43.31,43.3395,43.2903,43.3297,33140.0
2023-08-04 10:40:00,44.08,44.13,44.06,44.12,30350.0,43.3198,43.369,43.3002,43.3591,30350.0
2023-08-04 10:50:00,44.1,44.16,44.09,44.12,67782.0,43.3395,43.3984,43.3297,43.3591,67782.0
2023-08-04 11:00:00,44.13,44.13,44.08,44.09,25500.0,43.369,43.369,43.3198,43.3297,25500.0
2023-08-04 11:10:00,44.1,44.12,44.07,44.12,31764.0,43.3395,43.3591,43.31,43.3591,31764.0
2023-08-04 11:20:00,44.12,44.19,44.11,44.19,28002.0,43.3591,43.4279,43.3493,43.4279,28002.0
2023-08-04 11:30:00,44.18,44.18,44.13,44.15,38410.0,43.4181,43.4181,43.369,43.3886,38410.0
2023-08-04 11:40:00,44.14,44.22,44.13,44.22,32170.0,43.3788,43.4574,43.369,43.4574,32170.0
2023-08-04 11:50:00,44.22,44.24,44.18,44.23,45786.0,43.4574,43.4771,43.4181,43.4672,45786.0
2023-08-04 12:00:00,44.22,44.24,44.21,44.23,16754.0,43.4574,43.4771,43.4476,43.4672,16754.0
2023-08-04 12:10:00,44.22,44.35,44.22,44.35,41010.0,43.4574,43.5852,43.4574,43.5852,41010.0
2023-08-04 12:20:00,44.35,44.38,44.29,44.38,81478.0,43.5852,43.6147,43.5262,43.6147,81478.0
2023-08-04 12:30:00,44.39,44.4,44.31,44.34,19268.0,43.6245,43.6343,43.5459,43.5753,19268.0
2023-08-04 12:40:00,44.35,44.38,44.34,44.38,22088.0,43.5852,43.6147,43.5753,43.6147,22088.0
2023-08-04 12:50:00,44.38,44.39,44.35,44.38,14664.0,43.6147,43.6245,43.5852,43.6147,14664.0
2023-08-04 13:00:00,44.38,44.38,44.31,44.33,14060.0,43.6147,43.6147,43.5459,43.5655,14060.0
2023-08-04 13:10:00,44.33,44.36,44.31,44.35,19526.0,43.5655,43.595,43.5459,43.5852,19526.0
2023-08-04 13:20:00,44.35,44.35,44.23,44.26,23790.0,43.5852,43.5852,43.4672,43.4967,23790.0
2023-08-04 13:30:00,44.26,44.27,44.2,44.2,10556.0,43.4967,43.5066,43.4378,43.4378,10556.0
2023-08-04 13:40:00,44.2,44.23,44.18,44.22,22668.0,43.4378,43.4672,43.4181,43.4574,22668.0
2023-08-04 13:50:00,44.21,44.22,44.12,44.13,20742.0,43.4476,43.4574,43.3591,43.369,20742.0
2023-08-04 14:00:00,44.13,44.13,43.97,44.0,46484.0,43.369,43.369,43.2117,43.2412,46484.0
2023-08-04 14:10:00,43.99,44.07,43.97,43.99,31528.0,43.2314,43.31,43.2117,43.2314,31528.0
2023-08-04 14:20:00,43.97,43.97,43.87,43.87,22444.0,43.2117,43.2117,43.1134,43.1134,22444.0
2023-08-04 14:30:00,43.86,43.89,43.74,43.76,14174.0,43.1036,43.1331,42.9857,43.0053,14174.0
2023-08-04 14:40:00,43.76,43.8,43.72,43.76,26362.0,43.0053,43.0447,42.966,43.0053,26362.0
2023-08-04 14:50:00,43.76,43.83,43.71,43.73,31230.0,43.0053,43.0741,42.9562,42.9759,31230.0
2023-08-04 15:00:00,43.74,43.76,43.67,43.68,24518.0,42.9857,43.0053,42.9169,42.9267,24518.0
2023-08-04 15:10:00,43.68,43.76,43.68,43.71,48942.0,42.9267,43.0053,42.9267,42.9562,48942.0
2023-08-04 15:20:00,43.71,43.74,43.67,43.74,38732.0,42.9562,42.9857,42.9169,42.9857,38732.0
2023-08-04 15:30:00,43.74,43.77,43.65,43.66,61978.0,42.9857,43.0152,42.8972,42.9071,61978.0
2023-08-04 15:40:00,43.66,43.67,43.62,43.63,83198.0,42.9071,42.9169,42.8678,42.8776,83198.0
2023-08-04 15:50:00,43.63,43.67,43.61,43.66,358336.0,42.8776,42.9169,42.8579,42.9071,358336.0
2023-08-07 09:30:00,44.04,44.21,43.99,44.19,114984.0,43.2805,43.4476,43.2314,43.4279,114984.0
2023-08-07 09:40:00,44.18,44.24,44.1,44.2,39502.0,43.4181,43.4771,43.3395,43.4378,39502.0
2023-08-07 09:50:00,44.21,44.38,44.19,44.38,155052.0,43.4476,43.6147,43.4279,43.6147,155052.0
2023-08-07 10:00:00,44.4,44.47,44.31,44.47,191300.0,43.6343,43.7031,43.5459,43.7031,191300.0
2023-08-07 10:10:00,44.47,44.49,44.39,44.44,62876.0,43.7031,43.7228,43.6245,43.6736,62876.0
2023-08-07 10:20:00,44.45,44.51,44.42,44.5,129638.0,43.6834,43.7424,43.654,43.7326,129638.0
2023-08-07 10:30:00,44.49,44.51,44.45,44.46,58462.0,43.7228,43.7424,43.6834,43.6933,58462.0
2023-08-07 10:40:00,44.46,44.49,44.42,44.45,53292.0,43.6933,43.7228,43.654,43.6834,53292.0
2023-08-07 10:50:00,44.45,44.5,44.42,44.49,50614.0,43.6834,43.7326,43.654,43.7228,50614.0
2023-08-07 11:00:00,44.48,44.51,44.44,44.45,40944.0,43.7129,43.7424,43.6736,43.6834,40944.0
2023-08-07 11:10:00,44.45,44.5,44.43,44.44,43590.0,43.6834,43.7326,43.6638,43.6736,43590.0
2023-08-07 11:20:00,44.45,44.51,44.45,44.48,32282.0,43.6834,43.7424,43.6834,43.7129,32282.0
2023-08-07 11:30:00,44.48,44.48,44.35,44.38,50672.0,43.7129,43.7129,43.5852,43.6147,50672.0
2023-08-07 11:40:00,44.38,44.46,44.38,44.42,23586.0,43.6147,43.6933,43.6147,43.654,23586.0
2023-08-07 11:50:00,44.43,44.52,44.42,44.49,117896.0,43.6638,43.7522,43.654,43.7228,117896.0
2023-08-07 12:00:00,44.5,44.51,44.42,44.45,22430.0,43.7326,43.7424,43.654,43.6834,22430.0
2023-08-07 12:10:00,44.45,44.46,44.39,44.41,20660.0,43.6834,43.6933,43.6245,43.6441,20660.0
2023-08-07 12:20:00,44.42,44.42,44.39,44.4,15006.0,43.654,43.654,43.6245,43.6343,15006.0
2023-08-07 12:30:00,44.42,44.42,44.37,44.38,18198.0,43.654,43.654,43.6048,43.6147,18198.0
2023-08-07 12:40:00,44.37,44.47,44.37,44.47,30450.0,43.6048,43.7031,43.6048,43.7031,30450.0
2023-08-07 12:50:00,44.47,44.51,44.47,44.5,44280.0,43.7031,43.7424,43.7031,43.7326,44280.0
2023-08-07 13:00:00,44.5,44.56,44.48,44.53,66782.0,43.7326,43.7915,43.7129,43.7621,66782.0
2023-08-07 13:10:00,44.53,44.54,44.49,44.49,14410.0,43.7621,43.7719,43.7228,43.7228,14410.0
2023-08-07 13:20:00,44.49,44.49,44.43,44.44,19298.0,43.7228,43.7228,43.6638,43.6736,19298.0
2023-08-07 13:30:00,44.44,44.51,44.44,44.49,130992.0,43.6736,43.7424,43.6736,43.7228,130992.0
2023-08-07 13:40:00,44.49,44.56,44.48,44.55,35334.0,43.7228,43.7915,43.7129,43.7817,35334.0
2023-08-07 13:50:00,44.55,44.6,44.53,44.59,49106.0,43.7817,43.8309,43.7621,43.821,49106.0
2023-08-07 14:00:00,44.6,44.65,44.56,44.57,63078.0,43.8309,43.88,43.7915,43.8014,63078.0
2023-08-07 14:10:00,44.58,44.6,44.55,44.6,25490.0,43.8112,43.8309,43.7817,43.8309,25490.0
2023-08-07 14:20:00,44.6,44.6,44.49,44.49,71346.0,43.8309,43.8309,43.7228,43.7228,71346.0
2023-08-07 14:30:00,44.5,44.56,44.49,44.52,28228.0,43.7326,43.7915,43.7228,43.7522,28228.0
2023-08-07 14:40:00,44.52,44.52,44.46,44.47,28454.0,43.7522,43.7522,43.6933,43.7031,28454.0
2023-08-07 14:50:00,44.47,44.47,44.42,44.42,67846.0,43.7031,43.7031,43.654,43.654,67846.0
2023-08-07 15:00:00,44.42,44.43,44.31,44.31,56994.0,43.654,43.6638,43.5459,43.5459,56994.0
2023-08-07 15:10:00,44.31,44.32,44.24,44.3,56852.0,43.5459,43.5557,43.4771,43.536,56852.0
2023-08-07 15:20:00,44.3,44.37,44.29,44.35,63922.0,43.536,43.6048,43.5262,43.5852,63922.0
2023-08-07 15:30:00,44.34,44.38,44.32,44.36,69158.0,43.5753,43.6147,43.5557,43.595,69158.0
2023-08-07 15:40:00,44.37,44.42,44.37,44.4,87750.0,43.6048,43.654,43.6048,43.6343,87750.0
2023-08-07 15:50:00,44.4,44.47,44.38,44.45,338446.0,43.6343,43.7031,43.6147,43.6834,338446.0
2023-08-08 09:30:00,44.21,44.38,44.18,44.23,127382.0,43.4476,43.6147,43.4181,43.4672,127382.0
2023-08-08 09:40:00,44.22,44.24,44.06,44.1,38416.0,43.4574,43.4771,43.3002,43.3395,38416.0
2023-08-08 09:50:00,44.11,44.17,44.04,44.06,36000.0,43.3493,43.4083,43.2805,43.3002,36000.0
2023-08-08 10:00:00,44.06,44.15,44.04,44.09,84006.0,43.3002,43.3886,43.2805,43.3297,84006.0
2023-08-08 10:10:00,44.1,44.1,43.95,43.99,45334.0,43.3395,43.3395,43.1921,43.2314,45334.0
2023-08-08 10:20:00,43.99,44.09,43.93,44.09,40788.0,43.2314,43.3297,43.1724,43.3297,40788.0
2023-08-08 10:30:00,44.08,44.08,43.99,44.03,45950.0,43.3198,43.3198,43.2314,43.2707,45950.0
2023-08-08 10:40:00,44.04,44.08,44.01,44.08,48940.0,43.2805,43.3198,43.251,43.3198,48940.0
2023-08-08 10:50:00,44.08,44.13,44.05,44.06,32386.0,43.3198,43.369,43.2903,43.3002,32386.0
2023-08-08 11:00:00,44.06,44.06,43.99,44.02,38834.0,43.3002,43.3002,43.2314,43.2609,38834.0
2023-08-08 11:10:00,44.02,44.03,43.97,44.0,42120.0,43.2609,43.2707,43.2117,43.2412,42120.0
2023-08-08 11:20:00,44.0,44.02,43.97,44.02,50540.0,43.2412,43.2609,43.2117,43.2609,50540.0
2023-08-08 11:30:00,44.01,44.1,43.98,44.07,71264.0,43.251,43.3395,43.2216,43.31,71264.0
2023-08-08 11:40:00,44.07,44.08,44.0,44.01,37624.0,43.31,43.3198,43.2412,43.251,37624.0
2023-08-08 11:50:00,44.01,44.02,43.98,43.99,33912.0,43.251,43.2609,43.2216,43.2314,33912.0
2023-08-08 12:00:00,43.99,43.99,43.91,43.92,67362.0,43.2314,43.2314,43.1528,43.1626,67362.0
2023-08-08 12:10:00,43.91,43.92,43.85,43.92,50220.0,43.1528,43.1626,43.0938,43.1626,50220.0
2023-08-08 12:20:00,43.92,44.02,43.92,43.98,23024.0,43.1626,43.2609,43.1626,43.2216,23024.0
2023-08-08 12:30:00,43.97,44.06,43.97,44.05,21390.0,43.2117,43.3002,43.2117,43.2903,21390.0
2023-08-08 12:40:00,44.04,44.04,44.0,44.02,29956.0,43.2805,43.2805,43.2412,43.2609,29956.0
2023-08-08 12:50:00,44.02,44.07,44.02,44.06,25964.0,43.2609,43.31,43.2609,43.3002,25964.0
2023-08-08 13:00:00,44.06,44.13,44.06,44.12,13280.0,43.3002,43.369,43.3002,43.3591,13280.0
2023-08-08 13:10:00,44.12,44.22,44.1,44.2,24112.0,43.3591,43.4574,43.3395,43.4378,24112.0
2023-08-08 13:20:00,44.2,44.23,44.16,44.21,18662.0,43.4378,43.4672,43.3984,43.4476,18662.0
2023-08-08 13:30:00,44.21,44.28,44.19,44.28,30218.0,43.4476,43.5164,43.4279,43.5164,30218.0
2023-08-08 13:40:00,44.28,44.31,44.27,44.28,22372.0,43.5164,43.5459,43.5066,43.5164,22372.0
2023-08-08 13:50:00,44.28,44.31,44.27,44.27,25712.0,43.5164,43.5459,43.5066,43.5066,25712.0
2023-08-08 14:00:00,44.27,44.27,44.23,44.24,24712.0,43.5066,43.5066,43.4672,43.4771,24712.0
2023-08-08 14:10:00,44.26,44.31,44.24,44.31,66230.0,43.4967,43.5459,43.4771,43.5459,66230.0
2023-08-08 14:20:00,44.31,44.34,44.3,44.31,23328.0,43.5459,43.5753,43.536,43.5459,23328.0
2023-08-08 14:30:00,44.32,44.34,44.3,44.3,26776.0,43.5557,43.5753,43.536,43.536,26776.0
2023-08-08 14:40:00,44.3,44.33,44.27,44.28,36902.0,43.536,43.5655,43.5066,43.5164,36902.0
2023-08-08 14:50:00,44.28,44.39,44.28,44.37,24488.0,43.5164,43.6245,43.5164,43.6048,24488.0
2023-08-08 15:00:00,44.36,44.38,44.33,44.33,48858.0,43.595,43.6147,43.5655,43.5655,48858.0
2023-08-08 15:10:00,44.34,44.38,44.32,44.34,61342.0,43.5753,43.6147,43.5557,43.5753,61342.0
2023-08-08 15:20:00,44.34,44.44,44.34,44.4,47606.0,43.5753,43.6736,43.5753,43.6343,47606.0
2023-08-08 15:30:00,44.4,44.42,44.35,44.41,68794.0,43.6343,43.654,43.5852,43.6441,68794.0
2023-08-08 15:40:00,44.42,44.49,44.39,44.39,114244.0,43.654,43.7228,43.6245,43.6245,114244.0
2023-08-08 15:50:00,44.39,44.41,44.35,44.39,356162.0,43.6245,43.6441,43.5852,43.6245,356162.0
2023-08-09 09:30:00,44.48,44.56,44.27,44.27,53346.0,43.7129,43.7915,43.5066,43.5066,53346.0
2023-08-09 09:40:00,44.24,44.27,44.18,44.26,54178.0,43.4771,43.5066,43.4181,43.4967,54178.0
2023-08-09 09:50:00,44.26,44.27,44.16,44.24,37988.0,43.4967,43.5066,43.3984,43.4771,37988.0
2023-08-09 10:00:00,44.24,44.33,44.23,44.25,36998.0,43.4771,43.5655,43.4672,43.4869,36998.0
2023-08-09 10:10:00,44.26,44.36,44.24,44.35,70366.0,43.4967,43.595,43.4771,43.5852,70366.0
2023-08-09 10:20:00,44.35,44.39,44.3,44.39,171318.0,43.5852,43.6245,43.536,43.6245,171318.0
2023-08-09 10:30:00,44.39,44.42,44.34,44.35,42020.0,43.6245,43.654,43.5753,43.5852,42020.0
2023-08-09 10:40:00,44.35,44.4,44.28,44.4,36882.0,43.5852,43.6343,43.5164,43.6343,36882.0
2023-08-09 10:50:00,44.38,44.44,44.35,44.38,69716.0,43.6147,43.6736,43.5852,43.6147,69716.0
2023-08-09 11:00:00,44.38,44.41,44.34,44.41,36810.0,43.6147,43.6441,43.5753,43.6441,36810.0
2023-08-09 11:10:00,44.41,44.44,44.32,44.32,39096.0,43.6441,43.6736,43.5557,43.5557,39096.0
2023-08-09 11:20:00,44.32,44.34,44.25,44.34,79262.0,43.5557,43.5753,43.4869,43.5753,79262.0
2023-08-09 11:30:00,44.33,44.39,44.29,44.35,29530.0,43.5655,43.6245,43.5262,43.5852,29530.0
2023-08-09 11:40:00,44.36,44.37,44.23,44.23,31074.0,43.595,43.6048,43.4672,43.4672,31074.0
2023-08-09 11:50:00,44.23,44.23,44.14,44.2,36036.0,43.4672,43.4672,43.3788,43.4378,36036.0
2023-08-09 12:00:00,44.19,44.23,44.18,44.22,45526.0,43.4279,43.4672,43.4181,43.4574,45526.0
2023-08-09 12:10:00,44.23,44.27,44.19,44.24,37070.0,43.4672,43.5066,43.4279,43.4771,37070.0
2023-08-09 12:20:00,44.24,44.29,44.22,44.26,48298.0,43.4771,43.5262,43.4574,43.4967,48298.0
2023-08-09 12:30:00,44.26,44.33,44.26,44.29,30918.0,43.4967,43.5655,43.4967,43.5262,30918.0
2023-08-09 12:40:00,44.3,44.33,44.26,44.33,23434.0,43.536,43.5655,43.4967,43.5655,23434.0
2023-08-09 12:50:00,44.33,44.35,44.31,44.32,28894.0,43.5655,43.5852,43.5459,43.5557,28894.0
2023-08-09 13:00:00,44.31,44.35,44.29,44.35,42664.0,43.5459,43.5852,43.5262,43.5852,42664.0
2023-08-09 13:10:00,44.35,44.37,44.33,44.35,53488.0,43.5852,43.6048,43.5655,43.5852,53488.0
2023-08-09 13:20:00,44.35,44.37,44.29,44.3,41198.0,43.5852,43.6048,43.5262,43.536,41198.0
2023-08-09 13:30:00,44.3,44.35,44.26,44.35,39410.0,43.536,43.5852,43.4967,43.5852,39410.0
2023-08-09 13:40:00,44.36,44.37,44.33,44.33,25670.0,43.595,43.6048,43.5655,43.5655,25670.0
2023-08-09 13:50:00,44.33,44.39,44.33,44.35,31346.0,43.5655,43.6245,43.5655,43.5852,31346.0
2023-08-09 14:00:00,44.35,44.38,44.34,44.38,50580.0,43.5852,43.6147,43.5753,43.6147,50580.0
2023-08-09 14:10:00,44.38,44.41,44.38,44.39,30424.0,43.6147,43.6441,43.6147,43.6245,30424.0
2023-08-09 14:20:00,44.39,44.44,44.39,44.43,39396.0,43.6245,43.6736,43.6245,43.6638,39396.0
2023-08-09 14:30:00,44.44,44.52,44.44,44.52,43996.0,43.6736,43.7522,43.6736,43.7522,43996.0
2023-08-09 14:40:00,44.52,44.52,44.48,44.52,33166.0,43.7522,43.7522,43.7129,43.7522,33166.0
2023-08-09 14:50:00,44.52,44.53,44.47,44.49,57940.0,43.7522,43.7621,43.7031,43.7228,57940.0
2023-08-09 15:00:00,44.49,44.51,44.43,44.43,71062.0,43.7228,43.7424,43.6638,43.6638,71062.0
2023-08-09 15:10:00,44.42,44.47,44.42,44.45,47496.0,43.654,43.7031,43.654,43.6834,47496.0
2023-08-09 15:20:00,44.45,44.5,44.41,44.41,77672.0,43.6834,43.7326,43.6441,43.6441,77672.0
2023-08-09 15:30:00,44.41,44.43,44.31,44.32,101566.0,43.6441,43.6638,43.5459,43.5557,101566.0
2023-08-09 15:40:00,44.32,44.34,44.22,44.25,166692.0,43.5557,43.5753,43.4574,43.4869,166692.0
2023-08-09 15:50:00,44.25,44.31,44.19,44.21,620280.0,43.4869,43.5459,43.4279,43.4476,620280.0
2023-08-10 09:30:00,44.35,44.48,44.33,44.44,56800.0,43.5852,43.7129,43.5655,43.6736,56800.0
2023-08-10 09:40:00,44.45,44.57,44.4,44.57,56992.0,43.6834,43.8014,43.6343,43.8014,56992.0
2023-08-10 09:50:00,44.57,44.58,44.46,44.54,22706.0,43.8014,43.8112,43.6933,43.7719,22706.0
2023-08-10 10:00:00,44.54,44.63,44.52,44.62,37968.0,43.7719,43.8603,43.7522,43.8505,37968.0
2023-08-10 10:10:00,44.63,44.67,44.58,44.63,24746.0,43.8603,43.8997,43.8112,43.8603,24746.0
2023-08-10 10:20:00,44.63,44.63,44.57,44.62,88308.0,43.8603,43.8603,43.8014,43.8505,88308.0
2023-08-10 10:30:00,44.61,44.62,44.46,44.49,44302.0,43.8407,43.8505,43.6933,43.7228,44302.0
2023-08-10 10:40:00,44.48,44.48,44.31,44.4,38016.0,43.7129,43.7129,43.5459,43.6343,38016.0
2023-08-10 10:50:00,44.39,44.5,44.36,44.46,27412.0,43.6245,43.7326,43.595,43.6933,27412.0
2023-08-10 11:00:00,44.48,44.48,44.32,44.39,27026.0,43.7129,43.7129,43.5557,43.6245,27026.0
2023-08-10 11:10:00,44.4,44.45,44.34,44.34,21606.0,43.6343,43.6834,43.5753,43.5753,21606.0
2023-08-10 11:20:00,44.33,44.35,44.28,44.35,36480.0,43.5655,43.5852,43.5164,43.5852,36480.0
2023-08-10 11:30:00,44.35,44.41,44.34,44.4,36276.0,43.5852,43.6441,43.5753,43.6343,36276.0
2023-08-10 11:40:00,44.38,44.38,44.17,44.2,24498.0,43.6147,43.6147,43.4083,43.4378,24498.0
2023-08-10 11:50:00,44.21,44.23,44.13,44.23,21284.0,43.4476,43.4672,43.369,43.4672,21284.0
2023-08-10 12:00:00,44.23,44.23,44.17,44.18,18286.0,43.4672,43.4672,43.4083,43.4181,18286.0
2023-08-10 12:10:00,44.17,44.18,44.11,44.13,18516.0,43.4083,43.4181,43.3493,43.369,18516.0
2023-08-10 12:20:00,44.12,44.13,44.01,44.08,19950.0,43.3591,43.369,43.251,43.3198,19950.0
2023-08-10 12:30:00,44.09,44.17,44.07,44.16,17170.0,43.3297,43.4083,43.31,43.3984,17170.0
2023-08-10 12:40:00,44.16,44.2,44.15,44.18,22184.0,43.3984,43.4378,43.3886,43.4181,22184.0
2023-08-10 12:50:00,44.17,44.18,43.97,44.02,55826.0,43.4083,43.4181,43.2117,43.2609,55826.0
2023-08-10 13:00:00,44.01,44.1,44.0,44.09,21358.0,43.251,43.3395,43.2412,43.3297,21358.0
2023-08-10 13:10:00,44.08,44.1,44.06,44.1,19192.0,43.3198,43.3395,43.3002,43.3395,19192.0
2023-08-10 13:20:00,44.1,44.1,44.05,44.07,22522.0,43.3395,43.3395,43.2903,43.31,22522.0
2023-08-10 13:30:00,44.08,44.09,44.05,44.07,21468.0,43.3198,43.3297,43.2903,43.31,21468.0
2023-08-10 13:40:00,44.07,44.12,44.02,44.08,30068.0,43.31,43.3591,43.2609,43.3198,30068.0
2023-08-10 13:50:00,44.1,44.1,43.94,43.95,16066.0,43.3395,43.3395,43.1822,43.1921,16066.0
2023-08-10 14:00:00,43.96,44.06,43.95,44.05,19930.0,43.2019,43.3002,43.1921,43.2903,19930.0
2023-08-10 14:10:00,44.06,44.1,44.02,44.06,41964.0,43.3002,43.3395,43.2609,43.3002,41964.0
2023-08-10 14:20:00,44.06,44.1,44.04,44.07,20516.0,43.3002,43.3395,43.2805,43.31,20516.0
2023-08-10 14:30:00,44.07,44.1,44.05,44.08,25556.0,43.31,43.3395,43.2903,43.3198,25556.0
2023-08-10 14:40:00,44.07,44.13,44.04,44.1,25064.0,43.31,43.369,43.2805,43.3395,25064.0
2023-08-10 14:50:00,44.09,44.17,44.09,44.16,25470.0,43.3297,43.4083,43.3297,43.3984,25470.0
2023-08-10 15:00:00,44.16,44.16,44.05,44.09,27864.0,43.3984,43.3984,43.2903,43.3297,27864.0
2023-08-10 15:10:00,44.09,44.15,44.09,44.12,37844.0,43.3297,43.3886,43.3297,43.3591,37844.0
2023-08-10 15:20:00,44.12,44.13,44.0,44.02,48728.0,43.3591,43.369,43.2412,43.2609,48728.0
2023-08-10 15:30:00,44.01,44.01,43.95,43.97,53744.0,43.251,43.251,43.1921,43.2117,53744.0
2023-08-10 15:40:00,43.96,43.99,43.9,43.95,86730.0,43.2019,43.2314,43.1429,43.1921,86730.0
2023-08-10 15:50:00,43.95,43.99,43.94,43.96,305304.0,43.1921,43.2314,43.1822,43.2019,305304.0
2023-08-11 09:30:00,43.88,43.88,43.69,43.77,35656.0,43.1233,43.1233,42.9366,43.0152,35656.0
2023-08-11 09:40:00,43.74,43.76,43.56,43.68,62944.0,42.9857,43.0053,42.8088,42.9267,62944.0
2023-08-11 09:50:00,43.7,43.72,43.62,43.66,101776.0,42.9464,42.966,42.8678,42.9071,101776.0
2023-08-11 10:00:00,43.7,43.81,43.69,43.73,24744.0,42.9464,43.0545,42.9366,42.9759,24744.0
2023-08-11 10:10:00,43.74,43.77,43.65,43.75,30758.0,42.9857,43.0152,42.8972,42.9955,30758.0
2023-08-11 10:20:00,43.74,43.81,43.74,43.74,58138.0,42.9857,43.0545,42.9857,42.9857,58138.0
2023-08-11 10:30:00,43.75,43.8,43.7,43.79,33416.0,42.9955,43.0447,42.9464,43.0348,33416.0
2023-08-11 10:40:00,43.81,43.83,43.71,43.73,43262.0,43.0545,43.0741,42.9562,42.9759,43262.0
2023-08-11 10:50:00,43.72,43.73,43.62,43.62,51210.0,42.966,42.9759,42.8678,42.8678,51210.0
2023-08-11 11:00:00,43.63,43.65,43.55,43.55,78238.0,42.8776,42.8972,42.799,42.799,78238.0
2023-08-11 11:10:00,43.57,43.57,43.45,43.55,53898.0,42.8186,42.8186,42.7007,42.799,53898.0
2023-08-11 11:20:00,43.55,43.62,43.49,43.52,30320.0,42.799,42.8678,42.74,42.7695,30320.0
2023-08-11 11:30:00,43.52,43.6,43.51,43.59,34660.0,42.7695,42.8481,42.7597,42.8383,34660.0
2023-08-11 11:40:00,43.59,43.59,43.51,43.51,32604.0,42.8383,42.8383,42.7597,42.7597,32604.0
2023-08-11 11:50:00,43.51,43.57,43.48,43.57,36418.0,42.7597,42.8186,42.7302,42.8186,36418.0
2023-08-11 12:00:00,43.59,43.6,43.52,43.53,19916.0,42.8383,42.8481,42.7695,42.7793,19916.0
2023-08-11 12:10:00,43.53,43.59,43.53,43.53,44552.0,42.7793,42.8383,42.7793,42.7793,44552.0
2023-08-11 12:20:00,43.54,43.56,43.47,43.53,27480.0,42.7891,42.8088,42.7203,42.7793,27480.0
2023-08-11 12:30:00,43.54,43.58,43.53,43.53,27278.0,42.7891,42.8284,42.7793,42.7793,27278.0
2023-08-11 12:40:00,43.53,43.56,43.52,43.55,38464.0,42.7793,42.8088,42.7695,42.799,38464.0
2023-08-11 12:50:00,43.55,43.56,43.52,43.55,27910.0,42.799,42.8088,42.7695,42.799,27910.0
2023-08-11 13:00:00,43.55,43.62,43.52,43.53,25714.0,42.799,42.8678,42.7695,42.7793,25714.0
2023-08-11 13:10:00,43.53,43.62,43.52,43.6,28224.0,42.7793,42.8678,42.7695,42.8481,28224.0
2023-08-11 13:20:00,43.6,43.66,43.59,43.65,24810.0,42.8481,42.9071,42.8383,42.8972,24810.0
2023-08-11 13:30:00,43.63,43.68,43.6,43.62,17986.0,42.8776,42.9267,42.8481,42.8678,17986.0
2023-08-11 13:40:00,43.62,43.64,43.54,43.56,20416.0,42.8678,42.8874,42.7891,42.8088,20416.0
2023-08-11 13:50:00,43.55,43.57,43.51,43.54,22456.0,42.799,42.8186,42.7597,42.7891,22456.0
2023-08-11 14:00:00,43.53,43.62,43.52,43.6,23672.0,42.7793,42.8678,42.7695,42.8481,23672.0
2023-08-11 14:10:00,43.59,43.65,43.58,43.63,22370.0,42.8383,42.8972,42.8284,42.8776,22370.0
2023-08-11 14:20:00,43.63,43.67,43.6,43.65,17356.0,42.8776,42.9169,42.8481,42.8972,17356.0
2023-08-11 14:30:00,43.66,43.69,43.61,43.66,20556.0,42.9071,42.9366,42.8579,42.9071,20556.0
2023-08-11 14:40:00,43.66,43.71,43.62,43.69,31568.0,42.9071,42.9562,42.8678,42.9366,31568.0
2023-08-11 14:50:00,43.69,43.69,43.65,43.67,21532.0,42.9366,42.9366,42.8972,42.9169,21532.0
2023-08-11 15:00:00,43.67,43.67,43.6,43.6,17614.0,42.9169,42.9169,42.8481,42.8481,17614.0
2023-08-11 15:10:00,43.59,43.64,43.58,43.63,22440.0,42.8383,42.8874,42.8284,42.8776,22440.0
2023-08-11 15:20:00,43.63,43.7,43.62,43.67,33088.0,42.8776,42.9464,42.8678,42.9169,33088.0
2023-08-11 15:30:00,43.67,43.67,43.63,43.63,35902.0,42.9169,42.9169,42.8776,42.8776,35902.0
2023-08-11 15:40:00,43.63,43.66,43.6,43.62,62660.0,42.8776,42.9071,42.8481,42.8678,62660.0
2023-08-11 15:50:00,43.62,43.66,43.57,43.62,294958.0,42.8678,42.9071,42.8186,42.8678,294958.0
2023-08-14 09:30:00,43.54,43.71,43.5,43.65,73748.0,42.7891,42.9562,42.7498,42.8972,73748.0
2023-08-14 09:40:00,43.68,43.75,43.59,43.6,29922.0,42.9267,42.9955,42.8383,42.8481,29922.0
2023-08-14 09:50:00,43.6,43.67,43.52,43.56,62874.0,42.8481,42.9169,42.7695,42.8088,62874.0
2023-08-14 10:00:00,43.57,43.63,43.55,43.57,131520.0,42.8186,42.8776,42.799,42.8186,131520.0
2023-08-14 10:10:00,43.58,43.67,43.54,43.62,197984.0,42.8284,42.9169,42.7891,42.8678,197984.0
2023-08-14 10:20:00,43.62,43.67,43.52,43.55,83912.0,42.8678,42.9169,42.7695,42.799,83912.0
2023-08-14 10:30:00,43.57,43.68,43.56,43.67,83270.0,42.8186,42.9267,42.8088,42.9169,83270.0
2023-08-14 10:40:00,43.66,43.68,43.6,43.62,73910.0,42.9071,42.9267,42.8481,42.8678,73910.0
2023-08-14 10:50:00,43.62,43.72,43.6,43.7,87194.0,42.8678,42.966,42.8481,42.9464,87194.0
2023-08-14 11:00:00,43.7,43.72,43.67,43.72,71692.0,42.9464,42.966,42.9169,42.966,71692.0
2023-08-14 11:10:00,43.72,43.76,43.68,43.76,67750.0,42.966,43.0053,42.9267,43.0053,67750.0
2023-08-14 11:20:00,43.76,43.81,43.73,43.76,58052.0,43.0053,43.0545,42.9759,43.0053,58052.0
2023-08-14 11:30:00,43.76,43.81,43.76,43.79,42674.0,43.0053,43.0545,43.0053,43.0348,42674.0
2023-08-14 11:40:00,43.79,43.84,43.77,43.79,38284.0,43.0348,43.084,43.0152,43.0348,38284.0
2023-08-14 11:50:00,43.8,43.87,43.8,43.81,52930.0,43.0447,43.1134,43.0447,43.0545,52930.0
2023-08-14 12:00:00,43.81,43.82,43.76,43.79,37746.0,43.0545,43.0643,43.0053,43.0348,37746.0
2023-08-14 12:10:00,43.79,43.8,43.72,43.8,36880.0,43.0348,43.0447,42.966,43.0447,36880.0
2023-08-14 12:20:00,43.8,43.81,43.71,43.77,48608.0,43.0447,43.0545,42.9562,43.0152,48608.0
2023-08-14 12:30:00,43.77,43.77,43.71,43.75,36630.0,43.0152,43.0152,42.9562,42.9955,36630.0
2023-08-14 12:40:00,43.74,43.79,43.74,43.77,35512.0,42.9857,43.0348,42.9857,43.0152,35512.0
2023-08-14 12:50:00,43.77,43.78,43.75,43.78,29378.0,43.0152,43.025,42.9955,43.025,29378.0
2023-08-14 13:00:00,43.77,43.77,43.74,43.77,23256.0,43.0152,43.0152,42.9857,43.0152,23256.0
2023-08-14 13:10:00,43.77,43.8,43.74,43.8,41090.0,43.0152,43.0447,42.9857,43.0447,41090.0
2023-08-14 13:20:00,43.8,43.85,43.73,43.75,84584.0,43.0447,43.0938,42.9759,42.9955,84584.0
2023-08-14 13:30:00,43.75,43.77,43.68,43.73,52402.0,42.9955,43.0152,42.9267,42.9759,52402.0
2023-08-14 13:40:00,43.73,43.74,43.7,43.71,43912.0,42.9759,42.9857,42.9464,42.9562,43912.0
2023-08-14 13:50:00,43.7,43.71,43.67,43.69,34628.0,42.9464,42.9562,42.9169,42.9366,34628.0
2023-08-14 14:00:00,43.7,43.71,43.66,43.67,38480.0,42.9464,42.9562,42.9071,42.9169,38480.0
2023-08-14 14:10:00,43.67,43.72,43.64,43.64,69782.0,42.9169,42.966,42.8874,42.8874,69782.0
2023-08-14 14:20:00,43.65,43.69,43.63,43.64,41374.0,42.8972,42.9366,42.8776,42.8874,41374.0
2023-08-14 14:30:00,43.64,43.67,43.61,43.63,49628.0,42.8874,42.9169,42.8579,42.8776,49628.0
2023-08-14 14:40:00,43.63,43.65,43.6,43.65,51592.0,42.8776,42.8972,42.8481,42.8972,51592.0
2023-08-14 14:50:00,43.65,43.7,43.64,43.66,52140.0,42.8972,42.9464,42.8874,42.9071,52140.0
2023-08-14 15:00:00,43.66,43.73,43.65,43.67,43090.0,42.9071,42.9759,42.8972,42.9169,43090.0
2023-08-14 15:10:00,43.67,43.72,43.66,43.72,53384.0,42.9169,42.966,42.9071,42.966,53384.0
2023-08-14 15:20:00,43.72,43.77,43.72,43.73,65386.0,42.966,43.0152,42.966,42.9759,65386.0
2023-08-14 15:30:00,43.73,43.8,43.7,43.74,91552.0,42.9759,43.0447,42.9464,42.9857,91552.0
2023-08-14 15:40:00,43.74,43.77,43.71,43.73,182186.0,42.9857,43.0152,42.9562,42.9759,182186.0
2023-08-14 15:50:00,43.72,43.76,43.7,43.74,645804.0,42.966,43.0053,42.9464,42.9857,645804.0
2023-08-15 09:30:00,43.47,43.58,43.29,43.44,154496.0,42.7203,42.8284,42.5435,42.6909,154496.0
2023-08-15 09:40:00,43.45,43.57,43.44,43.51,33930.0,42.7007,42.8186,42.6909,42.7597,33930.0
2023-08-15 09:50:00,43.51,43.54,43.48,43.51,39516.0,42.7597,42.7891,42.7302,42.7597,39516.0
2023-08-15 10:00:00,43.51,43.54,43.44,43.46,42026.0,42.7597,42.7891,42.6909,42.7105,42026.0
2023-08-15 10:10:00,43.47,43.47,43.38,43.42,86084.0,42.7203,42.7203,42.6319,42.6712,86084.0
2023-08-15 10:20:00,43.42,43.44,43.38,43.39,123112.0,42.6712,42.6909,42.6319,42.6417,123112.0
2023-08-15 10:30:00,43.39,43.41,43.31,43.39,36028.0,42.6417,42.6614,42.5631,42.6417,36028.0
2023-08-15 10:40:00,43.39,43.52,43.38,43.51,37420.0,42.6417,42.7695,42.6319,42.7597,37420.0
2023-08-15 10:50:00,43.51,43.57,43.51,43.52,30312.0,42.7597,42.8186,42.7597,42.7695,30312.0
2023-08-15 11:00:00,43.52,43.65,43.52,43.65,27022.0,42.7695,42.8972,42.7695,42.8972,27022.0
2023-08-15 11:10:00,43.66,43.67,43.62,43.66,40922.0,42.9071,42.9169,42.8678,42.9071,40922.0
2023-08-15 11:20:00,43.66,43.67,43.56,43.61,32678.0,42.9071,42.9169,42.8088,42.8579,32678.0
2023-08-15 11:30:00,43.61,43.63,43.54,43.57,29794.0,42.8579,42.8776,42.7891,42.8186,29794.0
2023-08-15 11:40:00,43.57,43.59,43.51,43.54,29476.0,42.8186,42.8383,42.7597,42.7891,29476.0
2023-08-15 11:50:00,43.54,43.56,43.5,43.51,24672.0,42.7891,42.8088,42.7498,42.7597,24672.0
2023-08-15 12:00:00,43.51,43.52,43.43,43.44,24616.0,42.7597,42.7695,42.681,42.6909,24616.0
2023-08-15 12:10:00,43.44,43.44,43.35,43.38,29788.0,42.6909,42.6909,42.6024,42.6319,29788.0
2023-08-15 12:20:00,43.4,43.44,43.39,43.44,23226.0,42.6516,42.6909,42.6417,42.6909,23226.0
2023-08-15 12:30:00,43.46,43.47,43.34,43.35,34464.0,42.7105,42.7203,42.5926,42.6024,34464.0
2023-08-15 12:40:00,43.35,43.37,43.32,43.33,25912.0,42.6024,42.6221,42.5729,42.5828,25912.0
2023-08-15 12:50:00,43.32,43.34,43.29,43.32,33636.0,42.5729,42.5926,42.5435,42.5729,33636.0
2023-08-15 13:00:00,43.33,43.36,43.32,43.35,32842.0,42.5828,42.6122,42.5729,42.6024,32842.0
2023-08-15 13:10:00,43.35,43.42,43.35,43.42,35526.0,42.6024,42.6712,42.6024,42.6712,35526.0
2023-08-15 13:20:00,43.42,43.46,43.41,43.44,26526.0,42.6712,42.7105,42.6614,42.6909,26526.0
2023-08-15 13:30:00,43.44,43.46,43.42,43.45,26808.0,42.6909,42.7105,42.6712,42.7007,26808.0
2023-08-15 13:40:00,43.45,43.46,43.4,43.41,30226.0,42.7007,42.7105,42.6516,42.6614,30226.0
2023-08-15 13:50:00,43.41,43.47,43.4,43.45,18064.0,42.6614,42.7203,42.6516,42.7007,18064.0
2023-08-15 14:00:00,43.45,43.52,43.45,43.5,286252.0,42.7007,42.7695,42.7007,42.7498,286252.0
2023-08-15 14:10:00,43.5,43.54,43.5,43.51,23520.0,42.7498,42.7891,42.7498,42.7597,23520.0
2023-08-15 14:20:00,43.51,43.55,43.51,43.53,24842.0,42.7597,42.799,42.7597,42.7793,24842.0
2023-08-15 14:30:00,43.54,43.58,43.53,43.57,22256.0,42.7891,42.8284,42.7793,42.8186,22256.0
2023-08-15 14:40:00,43.57,43.62,43.57,43.6,20160.0,42.8186,42.8678,42.8186,42.8481,20160.0
2023-08-15 14:50:00,43.6,43.62,43.58,43.6,33864.0,42.8481,42.8678,42.8284,42.8481,33864.0
2023-08-15 15:00:00,43.61,43.61,43.58,43.61,25248.0,42.8579,42.8579,42.8284,42.8579,25248.0
2023-08-15 15:10:00,43.62,43.63,43.58,43.6,52804.0,42.8678,42.8776,42.8284,42.8481,52804.0
2023-08-15 15:20:00,43.6,43.61,43.48,43.48,49140.0,42.8481,42.8579,42.7302,42.7302,49140.0
2023-08-15 15:30:00,43.47,43.52,43.46,43.48,52620.0,42.7203,42.7695,42.7105,42.7302,52620.0
2023-08-15 15:40:00,43.48,43.51,43.46,43.48,82296.0,42.7302,42.7597,42.7105,42.7302,82296.0
2023-08-15 15:50:00,43.48,43.52,43.39,43.41,389156.0,42.7302,42.7695,42.6417,42.6614,389156.0
2023-08-16 09:30:00,43.26,43.36,43.17,43.36,45704.0,42.514,42.6122,42.4255,42.6122,45704.0
2023-08-16 09:40:00,43.37,43.39,43.24,43.25,22816.0,42.6221,42.6417,42.4943,42.5041,22816.0
2023-08-16 09:50:00,43.25,43.25,43.15,43.17,54634.0,42.5041,42.5041,42.4059,42.4255,54634.0
2023-08-16 10:00:00,43.15,43.25,43.12,43.22,19146.0,42.4059,42.5041,42.3764,42.4747,19146.0
2023-08-16 10:10:00,43.22,43.24,43.13,43.17,27072.0,42.4747,42.4943,42.3862,42.4255,27072.0
2023-08-16 10:20:00,43.17,43.18,43.1,43.13,39982.0,42.4255,42.4353,42.3567,42.3862,39982.0
2023-08-16 10:30:00,43.12,43.15,43.08,43.13,31530.0,42.3764,42.4059,42.3371,42.3862,31530.0
2023-08-16 10:40:00,43.13,43.18,43.13,43.15,24344.0,42.3862,42.4353,42.3862,42.4059,24344.0
2023-08-16 10:50:00,43.15,43.27,43.15,43.27,14716.0,42.4059,42.5238,42.4059,42.5238,14716.0
2023-08-16 11:00:00,43.27,43.28,43.24,43.27,19616.0,42.5238,42.5336,42.4943,42.5238,19616.0
2023-08-16 11:10:00,43.27,43.27,43.23,43.24,16852.0,42.5238,42.5238,42.4845,42.4943,16852.0
2023-08-16 11:20:00,43.26,43.38,43.26,43.38,36472.0,42.514,42.6319,42.514,42.6319,36472.0
2023-08-16 11:30:00,43.38,43.42,43.34,43.34,38402.0,42.6319,42.6712,42.5926,42.5926,38402.0
2023-08-16 11:40:00,43.35,43.35,43.26,43.27,11144.0,42.6024,42.6024,42.514,42.5238,11144.0
2023-08-16 11:50:00,43.27,43.31,43.24,43.29,17950.0,42.5238,42.5631,42.4943,42.5435,17950.0
2023-08-16 12:00:00,43.3,43.35,43.3,43.34,23818.0,42.5533,42.6024,42.5533,42.5926,23818.0
2023-08-16 12:10:00,43.33,43.33,43.24,43.27,22514.0,42.5828,42.5828,42.4943,42.5238,22514.0
2023-08-16 12:20:00,43.27,43.27,43.22,43.27,23918.0,42.5238,42.5238,42.4747,42.5238,23918.0
2023-08-16 12:30:00,43.27,43.33,43.27,43.32,31058.0,42.5238,42.5828,42.5238,42.5729,31058.0
2023-08-16 12:40:00,43.31,43.33,43.28,43.3,23470.0,42.5631,42.5828,42.5336,42.5533,23470.0
2023-08-16 12:50:00,43.31,43.31,43.24,43.24,17966.0,42.5631,42.5631,42.4943,42.4943,17966.0
2023-08-16 13:00:00,43.24,43.27,43.18,43.19,10692.0,42.4943,42.5238,42.4353,42.4452,10692.0
2023-08-16 13:10:00,43.19,43.19,43.15,43.15,11198.0,42.4452,42.4452,42.4059,42.4059,11198.0
2023-08-16 13:20:00,43.16,43.18,43.14,43.15,12064.0,42.4157,42.4353,42.396,42.4059,12064.0
2023-08-16 13:30:00,43.14,43.16,43.12,43.16,11458.0,42.396,42.4157,42.3764,42.4157,11458.0
2023-08-16 13:40:00,43.16,43.25,43.16,43.24,15786.0,42.4157,42.5041,42.4157,42.4943,15786.0
2023-08-16 13:50:00,43.24,43.26,43.23,43.23,9828.0,42.4943,42.514,42.4845,42.4845,9828.0
2023-08-16 14:00:00,43.23,43.23,43.13,43.16,12266.0,42.4845,42.4845,42.3862,42.4157,12266.0
2023-08-16 14:10:00,43.16,43.2,43.1,43.2,21346.0,42.4157,42.455,42.3567,42.455,21346.0
2023-08-16 14:20:00,43.2,43.24,43.19,43.22,15526.0,42.455,42.4943,42.4452,42.4747,15526.0
2023-08-16 14:30:00,43.21,43.24,43.21,43.22,12248.0,42.4648,42.4943,42.4648,42.4747,12248.0
2023-08-16 14:40:00,43.22,43.22,43.17,43.17,18878.0,42.4747,42.4747,42.4255,42.4255,18878.0
2023-08-16 14:50:00,43.17,43.18,43.13,43.16,22536.0,42.4255,42.4353,42.3862,42.4157,22536.0
2023-08-16 15:00:00,43.16,43.16,43.08,43.09,18692.0,42.4157,42.4157,42.3371,42.3469,18692.0
2023-08-16 15:10:00,43.09,43.1,42.96,42.97,41904.0,42.3469,42.3567,42.2191,42.229,41904.0
2023-08-16 15:20:00,42.96,43.05,42.95,43.03,46042.0,42.2191,42.3076,42.2093,42.2879,46042.0
2023-08-16 15:30:00,43.03,43.1,43.02,43.07,59948.0,42.2879,42.3567,42.2781,42.3272,59948.0
2023-08-16 15:40:00,43.07,43.1,43.04,43.08,99068.0,42.3272,42.3567,42.2978,42.3371,99068.0
2023-08-16 15:50:00,43.07,43.07,42.92,42.94,268542.0,42.3272,42.3272,42.1798,42.1995,268542.0
2023-08-17 09:30:00,43.19,43.22,43.09,43.22,53460.0,42.4452,42.4747,42.3469,42.4747,53460.0
2023-08-17 09:40:00,43.19,43.21,42.98,43.06,34562.0,42.4452,42.4648,42.2388,42.3174,34562.0
2023-08-17 09:50:00,43.08,43.14,43.02,43.04,39240.0,42.3371,42.396,42.2781,42.2978,39240.0
2023-08-17 10:00:00,43.06,43.15,43.04,43.13,38280.0,42.3174,42.4059,42.2978,42.3862,38280.0
2023-08-17 10:10:00,43.13,43.16,43.08,43.11,43946.0,42.3862,42.4157,42.3371,42.3666,43946.0
2023-08-17 10:20:00,43.11,43.15,43.09,43.15,24214.0,42.3666,42.4059,42.3469,42.4059,24214.0
2023-08-17 10:30:00,43.14,43.15,42.98,42.99,37870.0,42.396,42.4059,42.2388,42.2486,37870.0
2023-08-17 10:40:00,43.02,43.06,42.97,42.99,32012.0,42.2781,42.3174,42.229,42.2486,32012.0
2023-08-17 10:50:00,42.99,43.03,42.95,42.97,52922.0,42.2486,42.2879,42.2093,42.229,52922.0
2023-08-17 11:00:00,42.96,42.98,42.81,42.82,72854.0,42.2191,42.2388,42.0717,42.0816,72854.0
2023-08-17 11:10:00,42.83,42.89,42.83,42.88,25290.0,42.0914,42.1503,42.0914,42.1405,25290.0
2023-08-17 11:20:00,42.88,42.94,42.88,42.92,17300.0,42.1405,42.1995,42.1405,42.1798,17300.0
2023-08-17 11:30:00,42.92,42.94,42.88,42.94,24952.0,42.1798,42.1995,42.1405,42.1995,24952.0
2023-08-17 11:40:00,42.94,42.97,42.93,42.94,16712.0,42.1995,42.229,42.1897,42.1995,16712.0
2023-08-17 11:50:00,42.94,43.0,42.93,42.99,24432.0,42.1995,42.2585,42.1897,42.2486,24432.0
2023-08-17 12:00:00,42.99,43.01,42.95,42.96,18002.0,42.2486,42.2683,42.2093,42.2191,18002.0
2023-08-17 12:10:00,42.97,43.02,42.97,43.01,25088.0,42.229,42.2781,42.229,42.2683,25088.0
2023-08-17 12:20:00,43.0,43.12,43.0,43.1,27598.0,42.2585,42.3764,42.2585,42.3567,27598.0
2023-08-17 12:30:00,43.1,43.12,43.05,43.07,23124.0,42.3567,42.3764,42.3076,42.3272,23124.0
2023-08-17 12:40:00,43.07,43.09,43.02,43.04,12764.0,42.3272,42.3469,42.2781,42.2978,12764.0
2023-08-17 12:50:00,43.04,43.1,43.04,43.09,22302.0,42.2978,42.3567,42.2978,42.3469,22302.0
2023-08-17 13:00:00,43.11,43.11,43.05,43.07,15850.0,42.3666,42.3666,42.3076,42.3272,15850.0
2023-08-17 13:10:00,43.06,43.08,43.03,43.05,14068.0,42.3174,42.3371,42.2879,42.3076,14068.0
2023-08-17 13:20:00,43.04,43.04,42.97,42.97,13646.0,42.2978,42.2978,42.229,42.229,13646.0
2023-08-17 13:30:00,42.96,42.99,42.96,42.97,20738.0,42.2191,42.2486,42.2191,42.229,20738.0
2023-08-17 13:40:00,42.96,42.97,42.91,42.91,16084.0,42.2191,42.229,42.17,42.17,16084.0
2023-08-17 13:50:00,42.91,42.94,42.91,42.93,14860.0,42.17,42.1995,42.17,42.1897,14860.0
2023-08-17 14:00:00,42.92,42.93,42.87,42.88,18440.0,42.1798,42.1897,42.1307,42.1405,18440.0
2023-08-17 14:10:00,42.88,42.88,42.82,42.82,34990.0,42.1405,42.1405,42.0816,42.0816,34990.0
2023-08-17 14:20:00,42.82,42.84,42.8,42.82,20460.0,42.0816,42.1012,42.0619,42.0816,20460.0
2023-08-17 14:30:00,42.81,42.81,42.77,42.8,32464.0,42.0717,42.0717,42.0324,42.0619,32464.0
2023-08-17 14:40:00,42.81,42.81,42.72,42.74,29678.0,42.0717,42.0717,41.9833,42.0029,29678.0
2023-08-17 14:50:00,42.74,42.75,42.65,42.67,52176.0,42.0029,42.0128,41.9145,41.9341,52176.0
2023-08-17 15:00:00,42.67,42.69,42.58,42.59,23866.0,41.9341,41.9538,41.8457,41.8555,23866.0
2023-08-17 15:10:00,42.58,42.6,42.55,42.58,57324.0,41.8457,41.8654,41.8162,41.8457,57324.0
2023-08-17 15:20:00,42.58,42.59,42.51,42.58,79204.0,41.8457,41.8555,41.7769,41.8457,79204.0
2023-08-17 15:30:00,42.58,42.6,42.53,42.56,85810.0,41.8457,41.8654,41.7966,41.826,85810.0
2023-08-17 15:40:00,42.56,42.6,42.56,42.56,98576.0,41.826,41.8654,41.826,41.826,98576.0
2023-08-17 15:50:00,42.56,42.7,42.56,42.68,705854.0,41.826,41.9636,41.826,41.944,705854.0
2023-08-18 09:30:00,42.28,42.66,42.22,42.66,196630.0,41.5509,41.9243,41.4919,41.9243,196630.0
2023-08-18 09:40:00,42.67,42.72,42.56,42.63,26084.0,41.9341,41.9833,41.826,41.8948,26084.0
2023-08-18 09:50:00,42.67,42.7,42.6,42.62,22052.0,41.9341,41.9636,41.8654,41.885,22052.0
2023-08-18 10:00:00,42.61,42.66,42.56,42.64,35412.0,41.8752,41.9243,41.826,41.9047,35412.0
2023-08-18 10:10:00,42.63,42.71,42.58,42.69,25100.0,41.8948,41.9735,41.8457,41.9538,25100.0
2023-08-18 10:20:00,42.69,42.73,42.6,42.6,38256.0,41.9538,41.9931,41.8654,41.8654,38256.0
2023-08-18 10:30:00,42.6,42.62,42.47,42.47,78862.0,41.8654,41.885,41.7376,41.7376,78862.0
2023-08-18 10:40:00,42.48,42.56,42.47,42.54,50494.0,41.7474,41.826,41.7376,41.8064,50494.0
2023-08-18 10:50:00,42.55,42.58,42.51,42.54,58384.0,41.8162,41.8457,41.7769,41.8064,58384.0
2023-08-18 11:00:00,42.54,42.66,42.54,42.65,64074.0,41.8064,41.9243,41.8064,41.9145,64074.0
2023-08-18 11:10:00,42.66,42.72,42.65,42.67,27310.0,41.9243,41.9833,41.9145,41.9341,27310.0
2023-08-18 11:20:00,42.67,42.67,42.62,42.63,21006.0,41.9341,41.9341,41.885,41.8948,21006.0
2023-08-18 11:30:00,42.64,42.66,42.62,42.63,27902.0,41.9047,41.9243,41.885,41.8948,27902.0
2023-08-18 11:40:00,42.62,42.69,42.58,42.67,19318.0,41.885,41.9538,41.8457,41.9341,19318.0
2023-08-18 11:50:00,42.68,42.72,42.68,42.72,21760.0,41.944,41.9833,41.944,41.9833,21760.0
2023-08-18 12:00:00,42.72,42.72,42.68,42.68,13194.0,41.9833,41.9833,41.944,41.944,13194.0
2023-08-18 12:10:00,42.67,42.67,42.6,42.61,23382.0,41.9341,41.9341,41.8654,41.8752,23382.0
2023-08-18 12:20:00,42.62,42.67,42.62,42.63,25190.0,41.885,41.9341,41.885,41.8948,25190.0
2023-08-18 12:30:00,42.63,42.7,42.62,42.7,17760.0,41.8948,41.9636,41.885,41.9636,17760.0
2023-08-18 12:40:00,42.69,42.75,42.67,42.74,14816.0,41.9538,42.0128,41.9341,42.0029,14816.0
2023-08-18 12:50:00,42.74,42.74,42.67,42.7,12570.0,42.0029,42.0029,41.9341,41.9636,12570.0
2023-08-18 13:00:00,42.7,42.7,42.66,42.67,18092.0,41.9636,41.9636,41.9243,41.9341,18092.0
2023-08-18 13:10:00,42.67,42.69,42.65,42.65,19574.0,41.9341,41.9538,41.9145,41.9145,19574.0
2023-08-18 13:20:00,42.65,42.68,42.6,42.67,27536.0,41.9145,41.944,41.8654,41.9341,27536.0
2023-08-18 13:30:00,42.68,42.69,42.61,42.63,63388.0,41.944,41.9538,41.8752,41.8948,63388.0
2023-08-18 13:40:00,42.62,42.66,42.62,42.63,38336.0,41.885,41.9243,41.885,41.8948,38336.0
2023-08-18 13:50:00,42.63,42.65,42.6,42.63,58260.0,41.8948,41.9145,41.8654,41.8948,58260.0
2023-08-18 14:00:00,42.64,42.69,42.63,42.67,28308.0,41.9047,41.9538,41.8948,41.9341,28308.0
2023-08-18 14:10:00,42.66,42.7,42.63,42.66,25352.0,41.9243,41.9636,41.8948,41.9243,25352.0
2023-08-18 14:20:00,42.67,42.69,42.65,42.69,26990.0,41.9341,41.9538,41.9145,41.9538,26990.0
2023-08-18 14:30:00,42.69,42.74,42.69,42.71,29838.0,41.9538,42.0029,41.9538,41.9735,29838.0
2023-08-18 14:40:00,42.71,42.73,42.67,42.68,27322.0,41.9735,41.9931,41.9341,41.944,27322.0
2023-08-18 14:50:00,42.67,42.67,42.63,42.64,22618.0,41.9341,41.9341,41.8948,41.9047,22618.0
2023-08-18 15:00:00,42.63,42.63,42.6,42.6,28376.0,41.8948,41.8948,41.8654,41.8654,28376.0
2023-08-18 15:10:00,42.6,42.6,42.53,42.57,49816.0,41.8654,41.8654,41.7966,41.8359,49816.0
2023-08-18 15:20:00,42.57,42.6,42.56,42.59,38246.0,41.8359,41.8654,41.826,41.8555,38246.0
2023-08-18 15:30:00,42.59,42.62,42.57,42.6,47638.0,41.8555,41.885,41.8359,41.8654,47638.0
2023-08-18 15:40:00,42.6,42.74,42.6,42.7,72310.0,41.8654,42.0029,41.8654,41.9636,72310.0
2023-08-18 15:50:00,42.71,42.73,42.54,42.62,235828.0,41.9735,41.9931,41.8064,41.885,235828.0
2023-08-21 09:30:00,42.57,42.76,42.56,42.74,175972.0,41.8359,42.0226,41.826,42.0029,175972.0
2023-08-21 09:40:00,42.76,42.82,42.65,42.81,92028.0,42.0226,42.0816,41.9145,42.0717,92028.0
2023-08-21 09:50:00,42.82,42.82,42.7,42.79,27272.0,42.0816,42.0816,41.9636,42.0521,27272.0
2023-08-21 10:00:00,42.79,42.88,42.71,42.85,77370.0,42.0521,42.1405,41.9735,42.111,77370.0
2023-08-21 10:10:00,42.83,42.84,42.71,42.76,37524.0,42.0914,42.1012,41.9735,42.0226,37524.0
2023-08-21 10:20:00,42.76,42.78,42.66,42.67,35212.0,42.0226,42.0422,41.9243,41.9341,35212.0
2023-08-21 10:30:00,42.66,42.71,42.65,42.67,41762.0,41.9243,41.9735,41.9145,41.9341,41762.0
2023-08-21 10:40:00,42.67,42.74,42.67,42.72,36610.0,41.9341,42.0029,41.9341,41.9833,36610.0
2023-08-21 10:50:00,42.73,42.74,42.69,42.72,27020.0,41.9931,42.0029,41.9538,41.9833,27020.0
2023-08-21 11:00:00,42.73,42.73,42.67,42.69,22256.0,41.9931,41.9931,41.9341,41.9538,22256.0
2023-08-21 11:10:00,42.68,42.69,42.63,42.66,34040.0,41.944,41.9538,41.8948,41.9243,34040.0
2023-08-21 11:20:00,42.65,42.66,42.58,42.59,21254.0,41.9145,41.9243,41.8457,41.8555,21254.0
2023-08-21 11:30:00,42.59,42.63,42.58,42.6,30008.0,41.8555,41.8948,41.8457,41.8654,30008.0
2023-08-21 11:40:00,42.59,42.6,42.54,42.57,25792.0,41.8555,41.8654,41.8064,41.8359,25792.0
2023-08-21 11:50:00,42.57,42.59,42.52,42.53,25942.0,41.8359,41.8555,41.7867,41.7966,25942.0
2023-08-21 12:00:00,42.54,42.57,42.51,42.52,40816.0,41.8064,41.8359,41.7769,41.7867,40816.0
2023-08-21 12:10:00,42.51,42.56,42.47,42.56,21962.0,41.7769,41.826,41.7376,41.826,21962.0
2023-08-21 12:20:00,42.55,42.59,42.55,42.59,17980.0,41.8162,41.8555,41.8162,41.8555,17980.0
2023-08-21 12:30:00,42.59,42.62,42.58,42.6,19936.0,41.8555,41.885,41.8457,41.8654,19936.0
2023-08-21 12:40:00,42.6,42.65,42.59,42.65,21090.0,41.8654,41.9145,41.8555,41.9145,21090.0
2023-08-21 12:50:00,42.65,42.66,42.6,42.65,21448.0,41.9145,41.9243,41.8654,41.9145,21448.0
2023-08-21 13:00:00,42.64,42.66,42.6,42.66,12938.0,41.9047,41.9243,41.8654,41.9243,12938.0
2023-08-21 13:10:00,42.65,42.66,42.63,42.66,14982.0,41.9145,41.9243,41.8948,41.9243,14982.0
2023-08-21 13:20:00,42.66,42.68,42.62,42.63,18124.0,41.9243,41.944,41.885,41.8948,18124.0
2023-08-21 13:30:00,42.63,42.74,42.62,42.7,37828.0,41.8948,42.0029,41.885,41.9636,37828.0
2023-08-21 13:40:00,42.71,42.73,42.69,42.7,36668.0,41.9735,41.9931,41.9538,41.9636,36668.0
2023-08-21 13:50:00,42.71,42.71,42.63,42.69,38118.0,41.9735,41.9735,41.8948,41.9538,38118.0
2023-08-21 14:00:00,42.69,42.7,42.62,42.65,35858.0,41.9538,41.9636,41.885,41.9145,35858.0
2023-08-21 14:10:00,42.65,42.7,42.62,42.62,35334.0,41.9145,41.9636,41.885,41.885,35334.0
2023-08-21 14:20:00,42.63,42.64,42.6,42.63,32530.0,41.8948,41.9047,41.8654,41.8948,32530.0
2023-08-21 14:30:00,42.64,42.66,42.62,42.66,34126.0,41.9047,41.9243,41.885,41.9243,34126.0
2023-08-21 14:40:00,42.65,42.69,42.63,42.69,55878.0,41.9145,41.9538,41.8948,41.9538,55878.0
2023-08-21 14:50:00,42.68,42.71,42.65,42.68,52362.0,41.944,41.9735,41.9145,41.944,52362.0
2023-08-21 15:00:00,42.68,42.73,42.67,42.73,44288.0,41.944,41.9931,41.9341,41.9931,44288.0
2023-08-21 15:10:00,42.72,42.75,42.71,42.73,39970.0,41.9833,42.0128,41.9735,41.9931,39970.0
2023-08-21 15:20:00,42.73,42.74,42.71,42.73,47846.0,41.9931,42.0029,41.9735,41.9931,47846.0
2023-08-21 15:30:00,42.73,42.78,42.73,42.77,63644.0,41.9931,42.0422,41.9931,42.0324,63644.0
2023-08-21 15:40:00,42.78,42.82,42.76,42.77,78680.0,42.0422,42.0816,42.0226,42.0324,78680.0
2023-08-21 15:50:00,42.77,42.79,42.7,42.74,349894.0,42.0324,42.0521,41.9636,42.0029,349894.0
2023-08-22 09:30:00,42.92,43.1,42.91,43.03,65032.0,42.1798,42.3567,42.17,42.2879,65032.0
2023-08-22 09:40:00,43.02,43.02,42.84,42.87,32074.0,42.2781,42.2781,42.1012,42.1307,32074.0
2023-08-22 09:50:00,42.85,42.87,42.79,42.86,37614.0,42.111,42.1307,42.0521,42.1209,37614.0
2023-08-22 10:00:00,42.87,43.01,42.86,43.0,50596.0,42.1307,42.2683,42.1209,42.2585,50596.0
2023-08-22 10:10:00,43.01,43.13,43.0,43.13,78134.0,42.2683,42.3862,42.2585,42.3862,78134.0
2023-08-22 10:20:00,43.13,43.16,43.06,43.12,49156.0,42.3862,42.4157,42.3174,42.3764,49156.0
2023-08-22 10:30:00,43.13,43.13,43.05,43.08,105154.0,42.3862,42.3862,42.3076,42.3371,105154.0
2023-08-22 10:40:00,43.08,43.08,42.99,43.02,41152.0,42.3371,42.3371,42.2486,42.2781,41152.0
2023-08-22 10:50:00,43.02,43.08,43.02,43.04,29906.0,42.2781,42.3371,42.2781,42.2978,29906.0
2023-08-22 11:00:00,43.04,43.05,42.99,42.99,43372.0,42.2978,42.3076,42.2486,42.2486,43372.0
2023-08-22 11:10:00,42.99,43.03,42.95,42.99,29058.0,42.2486,42.2879,42.2093,42.2486,29058.0
2023-08-22 11:20:00,42.99,43.06,42.99,43.02,20502.0,42.2486,42.3174,42.2486,42.2781,20502.0
2023-08-22 11:30:00,43.02,43.07,42.97,42.98,122538.0,42.2781,42.3272,42.229,42.2388,122538.0
2023-08-22 11:40:00,42.97,42.98,42.92,42.94,25456.0,42.229,42.2388,42.1798,42.1995,25456.0
2023-08-22 11:50:00,42.94,42.94,42.85,42.87,30738.0,42.1995,42.1995,42.111,42.1307,30738.0
2023-08-22 12:00:00,42.85,42.88,42.85,42.86,38564.0,42.111,42.1405,42.111,42.1209,38564.0
2023-08-22 12:10:00,42.85,42.85,42.76,42.81,34162.0,42.111,42.111,42.0226,42.0717,34162.0
2023-08-22 12:20:00,42.81,42.85,42.79,42.85,26000.0,42.0717,42.111,42.0521,42.111,26000.0
2023-08-22 12:30:00,42.85,42.88,42.79,42.88,30884.0,42.111,42.1405,42.0521,42.1405,30884.0
2023-08-22 12:40:00,42.87,42.87,42.84,42.85,28600.0,42.1307,42.1307,42.1012,42.111,28600.0
2023-08-22 12:50:00,42.85,42.88,42.79,42.8,28522.0,42.111,42.1405,42.0521,42.0619,28522.0
2023-08-22 13:00:00,42.79,42.8,42.7,42.77,27606.0,42.0521,42.0619,41.9636,42.0324,27606.0
2023-08-22 13:10:00,42.77,42.77,42.7,42.74,26756.0,42.0324,42.0324,41.9636,42.0029,26756.0
2023-08-22 13:20:00,42.74,42.81,42.74,42.8,14870.0,42.0029,42.0717,42.0029,42.0619,14870.0
2023-08-22 13:30:00,42.8,42.82,42.75,42.76,30020.0,42.0619,42.0816,42.0128,42.0226,30020.0
2023-08-22 13:40:00,42.76,42.79,42.74,42.77,16084.0,42.0226,42.0521,42.0029,42.0324,16084.0
2023-08-22 13:50:00,42.77,42.82,42.75,42.8,22198.0,42.0324,42.0816,42.0128,42.0619,22198.0
2023-08-22 14:00:00,42.8,42.86,42.78,42.83,59466.0,42.0619,42.1209,42.0422,42.0914,59466.0
2023-08-22 14:10:00,42.84,42.84,42.75,42.77,30680.0,42.1012,42.1012,42.0128,42.0324,30680.0
2023-08-22 14:20:00,42.77,42.85,42.77,42.85,18718.0,42.0324,42.111,42.0324,42.111,18718.0
2023-08-22 14:30:00,42.85,42.91,42.85,42.9,23694.0,42.111,42.17,42.111,42.1602,23694.0
2023-08-22 14:40:00,42.89,42.89,42.82,42.84,26940.0,42.1503,42.1503,42.0816,42.1012,26940.0
2023-08-22 14:50:00,42.84,42.85,42.83,42.85,30814.0,42.1012,42.111,42.0914,42.111,30814.0
2023-08-22 15:00:00,42.85,42.94,42.85,42.92,20650.0,42.111,42.1995,42.111,42.1798,20650.0
2023-08-22 15:10:00,42.93,42.97,42.9,42.93,29236.0,42.1897,42.229,42.1602,42.1897,29236.0
2023-08-22 15:20:00,42.94,42.95,42.9,42.92,29606.0,42.1995,42.2093,42.1602,42.1798,29606.0
2023-08-22 15:30:00,42.92,42.92,42.84,42.84,42430.0,42.1798,42.1798,42.1012,42.1012,42430.0
2023-08-22 15:40:00,42.84,42.87,42.83,42.85,42386.0,42.1012,42.1307,42.0914,42.111,42386.0
2023-08-22 15:50:00,42.85,42.95,42.85,42.91,205956.0,42.111,42.2093,42.111,42.17,205956.0
2023-08-23 09:30:00,43.02,43.02,42.57,42.93,103018.0,42.2781,42.2781,41.8359,42.1897,103018.0
2023-08-23 09:40:00,42.94,42.99,42.85,42.94,66406.0,42.1995,42.2486,42.111,42.1995,66406.0
2023-08-23 09:50:00,42.94,42.98,42.88,42.92,37100.0,42.1995,42.2388,42.1405,42.1798,37100.0
2023-08-23 10:00:00,42.93,43.01,42.89,43.01,30516.0,42.1897,42.2683,42.1503,42.2683,30516.0
2023-08-23 10:10:00,43.0,43.04,42.99,43.01,27312.0,42.2585,42.2978,42.2486,42.2683,27312.0
2023-08-23 10:20:00,43.0,43.09,42.99,43.05,24510.0,42.2585,42.3469,42.2486,42.3076,24510.0
2023-08-23 10:30:00,43.05,43.05,43.01,43.03,28828.0,42.3076,42.3076,42.2683,42.2879,28828.0
2023-08-23 10:40:00,43.04,43.08,43.01,43.04,51208.0,42.2978,42.3371,42.2683,42.2978,51208.0
2023-08-23 10:50:00,43.04,43.13,43.03,43.13,87048.0,42.2978,42.3862,42.2879,42.3862,87048.0
2023-08-23 11:00:00,43.13,43.17,43.1,43.14,49936.0,42.3862,42.4255,42.3567,42.396,49936.0
2023-08-23 11:10:00,43.16,43.16,43.12,43.13,20396.0,42.4157,42.4157,42.3764,42.3862,20396.0
2023-08-23 11:20:00,43.13,43.18,43.13,43.13,43316.0,42.3862,42.4353,42.3862,42.3862,43316.0
2023-08-23 11:30:00,43.13,43.17,43.08,43.1,51116.0,42.3862,42.4255,42.3371,42.3567,51116.0
2023-08-23 11:40:00,43.1,43.18,43.09,43.16,42760.0,42.3567,42.4353,42.3469,42.4157,42760.0
2023-08-23 11:50:00,43.15,43.21,43.14,43.19,32164.0,42.4059,42.4648,42.396,42.4452,32164.0
2023-08-23 12:00:00,43.19,43.21,43.17,43.17,29894.0,42.4452,42.4648,42.4255,42.4255,29894.0
2023-08-23 12:10:00,43.17,43.19,43.16,43.17,36442.0,42.4255,42.4452,42.4157,42.4255,36442.0
2023-08-23 12:20:00,43.17,43.2,43.16,43.17,20930.0,42.4255,42.455,42.4157,42.4255,20930.0
2023-08-23 12:30:00,43.18,43.19,43.16,43.17,24182.0,42.4353,42.4452,42.4157,42.4255,24182.0
2023-08-23 12:40:00,43.17,43.22,43.13,43.21,29954.0,42.4255,42.4747,42.3862,42.4648,29954.0
2023-08-23 12:50:00,43.21,43.24,43.2,43.2,26192.0,42.4648,42.4943,42.455,42.455,26192.0
2023-08-23 13:00:00,43.2,43.24,43.2,43.22,30870.0,42.455,42.4943,42.455,42.4747,30870.0
2023-08-23 13:10:00,43.22,43.29,43.21,43.27,34296.0,42.4747,42.5435,42.4648,42.5238,34296.0
2023-08-23 13:20:00,43.26,43.27,43.24,43.27,19024.0,42.514,42.5238,42.4943,42.5238,19024.0
2023-08-23 13:30:00,43.27,43.3,43.27,43.3,28010.0,42.5238,42.5533,42.5238,42.5533,28010.0
2023-08-23 13:40:00,43.3,43.32,43.29,43.32,24990.0,42.5533,42.5729,42.5435,42.5729,24990.0
2023-08-23 13:50:00,43.31,43.34,43.31,43.32,27472.0,42.5631,42.5926,42.5631,42.5729,27472.0
2023-08-23 14:00:00,43.32,43.32,43.27,43.27,62216.0,42.5729,42.5729,42.5238,42.5238,62216.0
2023-08-23 14:10:00,43.27,43.28,43.23,43.24,59402.0,42.5238,42.5336,42.4845,42.4943,59402.0
2023-08-23 14:20:00,43.24,43.27,43.23,43.26,46642.0,42.4943,42.5238,42.4845,42.514,46642.0
2023-08-23 14:30:00,43.26,43.27,43.19,43.21,63604.0,42.514,42.5238,42.4452,42.4648,63604.0
2023-08-23 14:40:00,43.2,43.24,43.2,43.23,51768.0,42.455,42.4943,42.455,42.4845,51768.0
2023-08-23 14:50:00,43.23,43.24,43.2,43.23,59682.0,42.4845,42.4943,42.455,42.4845,59682.0
2023-08-23 15:00:00,43.23,43.29,43.19,43.28,42862.0,42.4845,42.5435,42.4452,42.5336,42862.0
2023-08-23 15:10:00,43.27,43.3,43.27,43.29,43930.0,42.5238,42.5533,42.5238,42.5435,43930.0
2023-08-23 15:20:00,43.29,43.31,43.25,43.31,48354.0,42.5435,42.5631,42.5041,42.5631,48354.0
2023-08-23 15:30:00,43.31,43.31,43.25,43.28,87310.0,42.5631,42.5631,42.5041,42.5336,87310.0
2023-08-23 15:40:00,43.28,43.29,43.21,43.22,177684.0,42.5336,42.5435,42.4648,42.4747,177684.0
2023-08-23 15:50:00,43.22,43.24,43.1,43.19,790524.0,42.4747,42.4943,42.3567,42.4452,790524.0
2023-08-24 09:30:00,43.15,43.26,43.13,43.24,99690.0,42.4059,42.514,42.3862,42.4943,99690.0
2023-08-24 09:40:00,43.23,43.35,43.18,43.34,112398.0,42.4845,42.6024,42.4353,42.5926,112398.0
2023-08-24 09:50:00,43.33,43.45,43.29,43.41,51040.0,42.5828,42.7007,42.5435,42.6614,51040.0
2023-08-24 10:00:00,43.43,43.46,43.32,43.35,70052.0,42.681,42.7105,42.5729,42.6024,70052.0
2023-08-24 10:10:00,43.34,43.35,43.3,43.33,79662.0,42.5926,42.6024,42.5533,42.5828,79662.0
2023-08-24 10:20:00,43.31,43.34,43.18,43.18,31470.0,42.5631,42.5926,42.4353,42.4353,31470.0
2023-08-24 10:30:00,43.17,43.18,43.11,43.17,20192.0,42.4255,42.4353,42.3666,42.4255,20192.0
2023-08-24 10:40:00,43.18,43.2,43.07,43.1,21116.0,42.4353,42.455,42.3272,42.3567,21116.0
2023-08-24 10:50:00,43.1,43.14,43.02,43.05,58006.0,42.3567,42.396,42.2781,42.3076,58006.0
2023-08-24 11:00:00,43.04,43.05,42.97,43.04,50626.0,42.2978,42.3076,42.229,42.2978,50626.0
2023-08-24 11:10:00,43.04,43.05,43.01,43.02,20514.0,42.2978,42.3076,42.2683,42.2781,20514.0
2023-08-24 11:20:00,43.06,43.07,43.01,43.07,19078.0,42.3174,42.3272,42.2683,42.3272,19078.0
2023-08-24 11:30:00,43.07,43.07,43.01,43.02,38476.0,42.3272,42.3272,42.2683,42.2781,38476.0
2023-08-24 11:40:00,43.02,43.03,42.98,43.01,27100.0,42.2781,42.2879,42.2388,42.2683,27100.0
2023-08-24 11:50:00,43.01,43.01,42.94,42.94,24146.0,42.2683,42.2683,42.1995,42.1995,24146.0
2023-08-24 12:00:00,42.95,43.08,42.95,43.07,68314.0,42.2093,42.3371,42.2093,42.3272,68314.0
2023-08-24 12:10:00,43.06,43.12,43.05,43.05,29856.0,42.3174,42.3764,42.3076,42.3076,29856.0
2023-08-24 12:20:00,43.06,43.12,43.04,43.04,83268.0,42.3174,42.3764,42.2978,42.2978,83268.0
2023-08-24 12:30:00,43.03,43.09,43.03,43.06,31324.0,42.2879,42.3469,42.2879,42.3174,31324.0
2023-08-24 12:40:00,43.06,43.07,42.98,43.0,90352.0,42.3174,42.3272,42.2388,42.2585,90352.0
2023-08-24 12:50:00,42.99,43.01,42.97,42.98,50262.0,42.2486,42.2683,42.229,42.2388,50262.0
2023-08-24 13:00:00,42.99,42.99,42.91,42.94,60974.0,42.2486,42.2486,42.17,42.1995,60974.0
2023-08-24 13:10:00,42.95,42.98,42.92,42.92,52522.0,42.2093,42.2388,42.1798,42.1798,52522.0
2023-08-24 13:20:00,42.92,42.93,42.87,42.89,34170.0,42.1798,42.1897,42.1307,42.1503,34170.0
2023-08-24 13:30:00,42.89,42.92,42.85,42.91,50328.0,42.1503,42.1798,42.111,42.17,50328.0
2023-08-24 13:40:00,42.91,42.92,42.85,42.88,59442.0,42.17,42.1798,42.111,42.1405,59442.0
2023-08-24 13:50:00,42.87,42.88,42.85,42.88,50130.0,42.1307,42.1405,42.111,42.1405,50130.0
2023-08-24 14:00:00,42.88,42.91,42.84,42.87,76166.0,42.1405,42.17,42.1012,42.1307,76166.0
2023-08-24 14:10:00,42.87,42.88,42.84,42.85,61382.0,42.1307,42.1405,42.1012,42.111,61382.0
2023-08-24 14:20:00,42.85,42.88,42.82,42.88,43328.0,42.111,42.1405,42.0816,42.1405,43328.0
2023-08-24 14:30:00,42.88,42.92,42.85,42.87,65968.0,42.1405,42.1798,42.111,42.1307,65968.0
2023-08-24 14:40:00,42.86,42.89,42.85,42.86,46350.0,42.1209,42.1503,42.111,42.1209,46350.0
2023-08-24 14:50:00,42.86,42.88,42.85,42.85,65456.0,42.1209,42.1405,42.111,42.111,65456.0
2023-08-24 15:00:00,42.85,42.93,42.84,42.89,136108.0,42.111,42.1897,42.1012,42.1503,136108.0
2023-08-24 15:10:00,42.89,42.93,42.87,42.91,42466.0,42.1503,42.1897,42.1307,42.17,42466.0
2023-08-24 15:20:00,42.91,42.94,42.87,42.9,52698.0,42.17,42.1995,42.1307,42.1602,52698.0
2023-08-24 15:30:00,42.9,42.94,42.88,42.88,59390.0,42.1602,42.1995,42.1405,42.1405,59390.0
2023-08-24 15:40:00,42.88,42.88,42.76,42.78,108198.0,42.1405,42.1405,42.0226,42.0422,108198.0
2023-08-24 15:50:00,42.77,42.85,42.75,42.77,388724.0,42.0324,42.111,42.0128,42.0324,388724.0
2023-08-25 09:30:00,43.1,43.26,43.07,43.15,100918.0,42.3567,42.514,42.3272,42.4059,100918.0
2023-08-25 09:40:00,43.15,43.18,43.01,43.03,22668.0,42.4059,42.4353,42.2683,42.2879,22668.0
2023-08-25 09:50:00,43.02,43.03,42.98,43.02,10996.0,42.2781,42.2879,42.2388,42.2781,10996.0
2023-08-25 10:00:00,43.04,43.16,42.9,42.9,43010.0,42.2978,42.4157,42.1602,42.1602,43010.0
2023-08-25 10:10:00,42.92,43.19,42.91,42.97,37572.0,42.1798,42.4452,42.17,42.229,37572.0
2023-08-25 10:20:00,42.99,43.02,42.91,42.93,25320.0,42.2486,42.2781,42.17,42.1897,25320.0
2023-08-25 10:30:00,42.92,42.96,42.86,42.9,18130.0,42.1798,42.2191,42.1209,42.1602,18130.0
2023-08-25 10:40:00,42.89,42.93,42.77,42.8,66760.0,42.1503,42.1897,42.0324,42.0619,66760.0
2023-08-25 10:50:00,42.8,42.84,42.71,42.73,39948.0,42.0619,42.1012,41.9735,41.9931,39948.0
2023-08-25 11:00:00,42.73,42.83,42.66,42.8,44172.0,41.9931,42.0914,41.9243,42.0619,44172.0
2023-08-25 11:10:00,42.81,42.88,42.77,42.83,27870.0,42.0717,42.1405,42.0324,42.0914,27870.0
2023-08-25 11:20:00,42.83,42.97,42.79,42.96,35192.0,42.0914,42.229,42.0521,42.2191,35192.0
2023-08-25 11:30:00,42.96,42.99,42.88,42.96,47378.0,42.2191,42.2486,42.1405,42.2191,47378.0
2023-08-25 11:40:00,42.96,42.96,42.85,42.9,21588.0,42.2191,42.2191,42.111,42.1602,21588.0
2023-08-25 11:50:00,42.91,42.95,42.85,42.85,23032.0,42.17,42.2093,42.111,42.111,23032.0
2023-08-25 12:00:00,42.86,42.94,42.85,42.94,15440.0,42.1209,42.1995,42.111,42.1995,15440.0
2023-08-25 12:10:00,42.94,42.97,42.91,42.95,14892.0,42.1995,42.229,42.17,42.2093,14892.0
2023-08-25 12:20:00,42.95,43.05,42.94,43.03,33100.0,42.2093,42.3076,42.1995,42.2879,33100.0
2023-08-25 12:30:00,43.03,43.06,42.98,43.06,66132.0,42.2879,42.3174,42.2388,42.3174,66132.0
2023-08-25 12:40:00,43.06,43.08,43.02,43.02,26320.0,42.3174,42.3371,42.2781,42.2781,26320.0
2023-08-25 12:50:00,43.01,43.06,42.98,43.06,19518.0,42.2683,42.3174,42.2388,42.3174,19518.0
2023-08-25 13:00:00,43.06,43.09,43.05,43.07,16780.0,42.3174,42.3469,42.3076,42.3272,16780.0
2023-08-25 13:10:00,43.04,43.09,43.0,43.02,25768.0,42.2978,42.3469,42.2585,42.2781,25768.0
2023-08-25 13:20:00,43.02,43.02,42.97,43.0,24296.0,42.2781,42.2781,42.229,42.2585,24296.0
2023-08-25 13:30:00,43.0,43.01,42.96,42.96,26734.0,42.2585,42.2683,42.2191,42.2191,26734.0
2023-08-25 13:40:00,42.95,43.02,42.95,42.99,26282.0,42.2093,42.2781,42.2093,42.2486,26282.0
2023-08-25 13:50:00,42.99,43.09,42.99,43.09,27408.0,42.2486,42.3469,42.2486,42.3469,27408.0
2023-08-25 14:00:00,43.09,43.1,43.04,43.07,24272.0,42.3469,42.3567,42.2978,42.3272,24272.0
2023-08-25 14:10:00,43.07,43.12,43.04,43.12,25682.0,42.3272,42.3764,42.2978,42.3764,25682.0
2023-08-25 14:20:00,43.13,43.19,43.13,43.19,17144.0,42.3862,42.4452,42.3862,42.4452,17144.0
2023-08-25 14:30:00,43.19,43.24,43.17,43.18,40022.0,42.4452,42.4943,42.4255,42.4353,40022.0
2023-08-25 14:40:00,43.19,43.21,43.16,43.17,37830.0,42.4452,42.4648,42.4157,42.4255,37830.0
2023-08-25 14:50:00,43.19,43.2,43.15,43.19,52098.0,42.4452,42.455,42.4059,42.4452,52098.0
2023-08-25 15:00:00,43.2,43.24,43.16,43.21,40340.0,42.455,42.4943,42.4157,42.4648,40340.0
2023-08-25 15:10:00,43.22,43.23,43.18,43.2,56324.0,42.4747,42.4845,42.4353,42.455,56324.0
2023-08-25 15:20:00,43.2,43.3,43.2,43.27,44718.0,42.455,42.5533,42.455,42.5238,44718.0
2023-08-25 15:30:00,43.28,43.31,43.19,43.22,46514.0,42.5336,42.5631,42.4452,42.4747,46514.0
2023-08-25 15:40:00,43.22,43.24,43.16,43.17,55682.0,42.4747,42.4943,42.4157,42.4255,55682.0
2023-08-25 15:50:00,43.16,43.17,43.09,43.15,246326.0,42.4157,42.4255,42.3469,42.4059,246326.0
2023-08-28 09:30:00,43.39,43.47,43.3,43.4,72218.0,42.6417,42.7203,42.5533,42.6516,72218.0
2023-08-28 09:40:00,43.4,43.48,43.34,43.43,47236.0,42.6516,42.7302,42.5926,42.681,47236.0
2023-08-28 09:50:00,43.43,43.47,43.33,43.46,17918.0,42.681,42.7203,42.5828,42.7105,17918.0
2023-08-28 10:00:00,43.46,43.49,43.43,43.46,33236.0,42.7105,42.74,42.681,42.7105,33236.0
2023-08-28 10:10:00,43.45,43.46,43.37,43.41,25638.0,42.7007,42.7105,42.6221,42.6614,25638.0
2023-08-28 10:20:00,43.41,43.46,43.41,43.46,27248.0,42.6614,42.7105,42.6614,42.7105,27248.0
2023-08-28 10:30:00,43.46,43.46,43.38,43.38,19612.0,42.7105,42.7105,42.6319,42.6319,19612.0
2023-08-28 10:40:00,43.38,43.39,43.33,43.34,31872.0,42.6319,42.6417,42.5828,42.5926,31872.0
2023-08-28 10:50:00,43.34,43.4,43.29,43.4,24248.0,42.5926,42.6516,42.5435,42.6516,24248.0
2023-08-28 11:00:00,43.41,43.42,43.3,43.34,32080.0,42.6614,42.6712,42.5533,42.5926,32080.0
2023-08-28 11:10:00,43.34,43.34,43.3,43.3,14892.0,42.5926,42.5926,42.5533,42.5533,14892.0
2023-08-28 11:20:00,43.3,43.35,43.3,43.31,20486.0,42.5533,42.6024,42.5533,42.5631,20486.0
2023-08-28 11:30:00,43.31,43.37,43.29,43.37,18946.0,42.5631,42.6221,42.5435,42.6221,18946.0
2023-08-28 11:40:00,43.36,43.37,43.27,43.3,19112.0,42.6122,42.6221,42.5238,42.5533,19112.0
2023-08-28 11:50:00,43.3,43.34,43.27,43.34,20276.0,42.5533,42.5926,42.5238,42.5926,20276.0
2023-08-28 12:00:00,43.34,43.34,43.27,43.32,15042.0,42.5926,42.5926,42.5238,42.5729,15042.0
2023-08-28 12:10:00,43.32,43.35,43.29,43.3,16236.0,42.5729,42.6024,42.5435,42.5533,16236.0
2023-08-28 12:20:00,43.29,43.33,43.28,43.33,19794.0,42.5435,42.5828,42.5336,42.5828,19794.0
2023-08-28 12:30:00,43.32,43.33,43.29,43.33,11918.0,42.5729,42.5828,42.5435,42.5828,11918.0
2023-08-28 12:40:00,43.33,43.38,43.31,43.34,24546.0,42.5828,42.6319,42.5631,42.5926,24546.0
2023-08-28 12:50:00,43.34,43.46,43.34,43.45,20630.0,42.5926,42.7105,42.5926,42.7007,20630.0
2023-08-28 13:00:00,43.48,43.52,43.46,43.48,21908.0,42.7302,42.7695,42.7105,42.7302,21908.0
2023-08-28 13:10:00,43.49,43.49,43.43,43.43,11202.0,42.74,42.74,42.681,42.681,11202.0
2023-08-28 13:20:00,43.44,43.46,43.43,43.45,14492.0,42.6909,42.7105,42.681,42.7007,14492.0
2023-08-28 13:30:00,43.45,43.48,43.42,43.45,13662.0,42.7007,42.7302,42.6712,42.7007,13662.0
2023-08-28 13:40:00,43.44,43.44,43.41,43.42,15740.0,42.6909,42.6909,42.6614,42.6712,15740.0
2023-08-28 13:50:00,43.4,43.42,43.28,43.3,23032.0,42.6516,42.6712,42.5336,42.5533,23032.0
2023-08-28 14:00:00,43.3,43.32,43.29,43.32,26236.0,42.5533,42.5729,42.5435,42.5729,26236.0
2023-08-28 14:10:00,43.32,43.32,43.23,43.26,50550.0,42.5729,42.5729,42.4845,42.514,50550.0
2023-08-28 14:20:00,43.25,43.29,43.25,43.26,27042.0,42.5041,42.5435,42.5041,42.514,27042.0
2023-08-28 14:30:00,43.27,43.32,43.24,43.27,23054.0,42.5238,42.5729,42.4943,42.5238,23054.0
2023-08-28 14:40:00,43.27,43.32,43.27,43.32,22134.0,42.5238,42.5729,42.5238,42.5729,22134.0
2023-08-28 14:50:00,43.32,43.35,43.3,43.35,18086.0,42.5729,42.6024,42.5533,42.6024,18086.0
2023-08-28 15:00:00,43.35,43.4,43.33,43.4,20874.0,42.6024,42.6516,42.5828,42.6516,20874.0
2023-08-28 15:10:00,43.39,43.39,43.31,43.32,35604.0,42.6417,42.6417,42.5631,42.5729,35604.0
2023-08-28 15:20:00,43.32,43.32,43.27,43.32,30222.0,42.5729,42.5729,42.5238,42.5729,30222.0
2023-08-28 15:30:00,43.31,43.34,43.28,43.32,30844.0,42.5631,42.5926,42.5336,42.5729,30844.0
2023-08-28 15:40:00,43.32,43.44,43.31,43.38,55456.0,42.5729,42.6909,42.5631,42.6319,55456.0
2023-08-28 15:50:00,43.36,43.37,43.29,43.32,210776.0,42.6122,42.6221,42.5435,42.5729,210776.0
2023-08-29 09:30:00,43.3,43.37,43.24,43.37,42478.0,42.5533,42.6221,42.4943,42.6221,42478.0
2023-08-29 09:40:00,43.42,43.49,43.42,43.47,9932.0,42.6712,42.74,42.6712,42.7203,9932.0
2023-08-29 09:50:00,43.47,43.48,43.32,43.32,33370.0,42.7203,42.7302,42.5729,42.5729,33370.0
2023-08-29 10:00:00,43.34,43.42,43.32,43.39,71258.0,42.5926,42.6712,42.5729,42.6417,71258.0
2023-08-29 10:10:00,43.38,43.45,43.33,43.44,35016.0,42.6319,42.7007,42.5828,42.6909,35016.0
2023-08-29 10:20:00,43.44,43.48,43.42,43.45,25358.0,42.6909,42.7302,42.6712,42.7007,25358.0
2023-08-29 10:30:00,43.46,43.55,43.41,43.42,23596.0,42.7105,42.799,42.6614,42.6712,23596.0
2023-08-29 10:40:00,43.42,43.43,43.38,43.42,18650.0,42.6712,42.681,42.6319,42.6712,18650.0
2023-08-29 10:50:00,43.41,43.48,43.38,43.41,23224.0,42.6614,42.7302,42.6319,42.6614,23224.0
2023-08-29 11:00:00,43.43,43.49,43.42,43.46,14848.0,42.681,42.74,42.6712,42.7105,14848.0
2023-08-29 11:10:00,43.46,43.51,43.44,43.51,20358.0,42.7105,42.7597,42.6909,42.7597,20358.0
2023-08-29 11:20:00,43.51,43.57,43.5,43.56,28838.0,42.7597,42.8186,42.7498,42.8088,28838.0
2023-08-29 11:30:00,43.56,43.65,43.55,43.65,15952.0,42.8088,42.8972,42.799,42.8972,15952.0
2023-08-29 11:40:00,43.63,43.68,43.63,43.65,15834.0,42.8776,42.9267,42.8776,42.8972,15834.0
2023-08-29 11:50:00,43.67,43.71,43.63,43.67,16388.0,42.9169,42.9562,42.8776,42.9169,16388.0
2023-08-29 12:00:00,43.68,43.73,43.66,43.73,31650.0,42.9267,42.9759,42.9071,42.9759,31650.0
2023-08-29 12:10:00,43.73,43.79,43.72,43.77,18666.0,42.9759,43.0348,42.966,43.0152,18666.0
2023-08-29 12:20:00,43.78,43.8,43.77,43.8,16750.0,43.025,43.0447,43.0152,43.0447,16750.0
2023-08-29 12:30:00,43.8,43.81,43.76,43.77,20856.0,43.0447,43.0545,43.0053,43.0152,20856.0
2023-08-29 12:40:00,43.77,43.79,43.72,43.74,13622.0,43.0152,43.0348,42.966,42.9857,13622.0
2023-08-29 12:50:00,43.74,43.79,43.73,43.79,13900.0,42.9857,43.0348,42.9759,43.0348,13900.0
2023-08-29 13:00:00,43.8,43.85,43.79,43.84,23148.0,43.0447,43.0938,43.0348,43.084,23148.0
2023-08-29 13:10:00,43.83,43.83,43.8,43.81,14666.0,43.0741,43.0741,43.0447,43.0545,14666.0
2023-08-29 13:20:00,43.81,43.85,43.8,43.83,17138.0,43.0545,43.0938,43.0447,43.0741,17138.0
2023-08-29 13:30:00,43.83,43.87,43.81,43.85,17634.0,43.0741,43.1134,43.0545,43.0938,17634.0
2023-08-29 13:40:00,43.85,43.87,43.83,43.85,11996.0,43.0938,43.1134,43.0741,43.0938,11996.0
2023-08-29 13:50:00,43.84,43.85,43.73,43.77,27740.0,43.084,43.0938,42.9759,43.0152,27740.0
2023-08-29 14:00:00,43.78,43.79,43.75,43.78,20140.0,43.025,43.0348,42.9955,43.025,20140.0
2023-08-29 14:10:00,43.77,43.81,43.76,43.81,28752.0,43.0152,43.0545,43.0053,43.0545,28752.0
2023-08-29 14:20:00,43.81,43.84,43.76,43.79,27494.0,43.0545,43.084,43.0053,43.0348,27494.0
2023-08-29 14:30:00,43.81,43.87,43.8,43.83,27572.0,43.0545,43.1134,43.0447,43.0741,27572.0
2023-08-29 14:40:00,43.83,43.88,43.83,43.88,32538.0,43.0741,43.1233,43.0741,43.1233,32538.0
2023-08-29 14:50:00,43.88,43.91,43.86,43.87,71912.0,43.1233,43.1528,43.1036,43.1134,71912.0
2023-08-29 15:00:00,43.87,43.89,43.83,43.88,37190.0,43.1134,43.1331,43.0741,43.1233,37190.0
2023-08-29 15:10:00,43.88,43.9,43.85,43.9,43086.0,43.1233,43.1429,43.0938,43.1429,43086.0
2023-08-29 15:20:00,43.88,43.91,43.87,43.9,49776.0,43.1233,43.1528,43.1134,43.1429,49776.0
2023-08-29 15:30:00,43.89,43.91,43.85,43.88,73622.0,43.1331,43.1528,43.0938,43.1233,73622.0
2023-08-29 15:40:00,43.88,43.95,43.87,43.92,94082.0,43.1233,43.1921,43.1134,43.1626,94082.0
2023-08-29 15:50:00,43.92,43.98,43.88,43.96,322166.0,43.1626,43.2216,43.1233,43.2019,322166.0
2023-08-30 09:30:00,43.85,44.05,43.83,44.0,43206.0,43.0938,43.2903,43.0741,43.2412,43206.0
2023-08-30 09:40:00,44.08,44.17,44.06,44.13,13286.0,43.3198,43.4083,43.3002,43.369,13286.0
2023-08-30 09:50:00,44.13,44.19,44.12,44.13,18508.0,43.369,43.4279,43.3591,43.369,18508.0
2023-08-30 10:00:00,44.13,44.19,44.13,44.17,23704.0,43.369,43.4279,43.369,43.4083,23704.0
2023-08-30 10:10:00,44.17,44.17,44.08,44.08,25704.0,43.4083,43.4083,43.3198,43.3198,25704.0
2023-08-30 10:20:00,44.06,44.09,43.94,43.98,24840.0,43.3002,43.3297,43.1822,43.2216,24840.0
2023-08-30 10:30:00,43.98,44.06,43.98,44.01,17068.0,43.2216,43.3002,43.2216,43.251,17068.0
2023-08-30 10:40:00,43.99,44.02,43.96,43.99,21132.0,43.2314,43.2609,43.2019,43.2314,21132.0
2023-08-30 10:50:00,43.98,44.1,43.98,44.09,16902.0,43.2216,43.3395,43.2216,43.3297,16902.0
2023-08-30 11:00:00,44.09,44.09,44.02,44.05,18114.0,43.3297,43.3297,43.2609,43.2903,18114.0
2023-08-30 11:10:00,44.07,44.08,44.05,44.06,12700.0,43.31,43.3198,43.2903,43.3002,12700.0
2023-08-30 11:20:00,44.06,44.1,44.02,44.1,18476.0,43.3002,43.3395,43.2609,43.3395,18476.0
2023-08-30 11:30:00,44.1,44.16,44.1,44.13,12624.0,43.3395,43.3984,43.3395,43.369,12624.0
2023-08-30 11:40:00,44.12,44.12,44.09,44.09,19204.0,43.3591,43.3591,43.3297,43.3297,19204.0
2023-08-30 11:50:00,44.09,44.13,44.08,44.12,17780.0,43.3297,43.369,43.3198,43.3591,17780.0
2023-08-30 12:00:00,44.12,44.12,44.06,44.08,14288.0,43.3591,43.3591,43.3002,43.3198,14288.0
2023-08-30 12:10:00,44.08,44.16,44.07,44.15,21292.0,43.3198,43.3984,43.31,43.3886,21292.0
2023-08-30 12:20:00,44.14,44.16,44.13,44.16,8210.0,43.3788,43.3984,43.369,43.3984,8210.0
2023-08-30 12:30:00,44.16,44.17,44.08,44.1,12820.0,43.3984,43.4083,43.3198,43.3395,12820.0
2023-08-30 12:40:00,44.09,44.13,44.09,44.1,14324.0,43.3297,43.369,43.3297,43.3395,14324.0
2023-08-30 12:50:00,44.1,44.1,44.05,44.1,31122.0,43.3395,43.3395,43.2903,43.3395,31122.0
2023-08-30 13:00:00,44.1,44.1,44.06,44.06,10488.0,43.3395,43.3395,43.3002,43.3002,10488.0
2023-08-30 13:10:00,44.06,44.1,44.04,44.1,30166.0,43.3002,43.3395,43.2805,43.3395,30166.0
2023-08-30 13:20:00,44.11,44.12,44.09,44.1,8810.0,43.3493,43.3591,43.3297,43.3395,8810.0
2023-08-30 13:30:00,44.1,44.15,44.1,44.14,9484.0,43.3395,43.3886,43.3395,43.3788,9484.0
2023-08-30 13:40:00,44.14,44.15,44.12,44.13,14028.0,43.3788,43.3886,43.3591,43.369,14028.0
2023-08-30 13:50:00,44.13,44.13,44.08,44.12,14106.0,43.369,43.369,43.3198,43.3591,14106.0
2023-08-30 14:00:00,44.13,44.13,44.08,44.09,15522.0,43.369,43.369,43.3198,43.3297,15522.0
2023-08-30 14:10:00,44.09,44.15,44.08,44.1,14060.0,43.3297,43.3886,43.3198,43.3395,14060.0
2023-08-30 14:20:00,44.11,44.13,44.08,44.08,16332.0,43.3493,43.369,43.3198,43.3198,16332.0
2023-08-30 14:30:00,44.08,44.15,44.08,44.13,17324.0,43.3198,43.3886,43.3198,43.369,17324.0
2023-08-30 14:40:00,44.13,44.17,44.13,44.13,27780.0,43.369,43.4083,43.369,43.369,27780.0
2023-08-30 14:50:00,44.13,44.16,44.13,44.16,15322.0,43.369,43.3984,43.369,43.3984,15322.0
2023-08-30 15:00:00,44.16,44.19,44.15,44.17,21070.0,43.3984,43.4279,43.3886,43.4083,21070.0
2023-08-30 15:10:00,44.17,44.19,44.13,44.14,19900.0,43.4083,43.4279,43.369,43.3788,19900.0
2023-08-30 15:20:00,44.14,44.15,44.12,44.12,23200.0,43.3788,43.3886,43.3591,43.3591,23200.0
2023-08-30 15:30:00,44.12,44.13,44.09,44.1,30584.0,43.3591,43.369,43.3297,43.3395,30584.0
2023-08-30 15:40:00,44.09,44.15,44.08,44.09,53642.0,43.3297,43.3886,43.3198,43.3297,53642.0
2023-08-30 15:50:00,44.09,44.15,44.08,44.15,175308.0,43.3297,43.3886,43.3198,43.3886,175308.0
2023-08-31 09:30:00,44.3,44.3,44.12,44.19,62700.0,43.536,43.536,43.3591,43.4279,62700.0
2023-08-31 09:40:00,44.18,44.21,44.12,44.15,34020.0,43.4181,43.4476,43.3591,43.3886,34020.0
2023-08-31 09:50:00,44.16,44.32,44.16,44.32,21836.0,43.3984,43.5557,43.3984,43.5557,21836.0
2023-08-31 10:00:00,44.31,44.33,44.29,44.31,14654.0,43.5459,43.5655,43.5262,43.5459,14654.0
2023-08-31 10:10:00,44.31,44.37,44.3,44.37,16376.0,43.5459,43.6048,43.536,43.6048,16376.0
2023-08-31 10:20:00,44.35,44.41,44.34,44.41,21248.0,43.5852,43.6441,43.5753,43.6441,21248.0
2023-08-31 10:30:00,44.41,44.43,44.37,44.38,12562.0,43.6441,43.6638,43.6048,43.6147,12562.0
2023-08-31 10:40:00,44.38,44.41,44.37,44.38,21788.0,43.6147,43.6441,43.6048,43.6147,21788.0
2023-08-31 10:50:00,44.38,44.39,44.31,44.33,51802.0,43.6147,43.6245,43.5459,43.5655,51802.0
2023-08-31 11:00:00,44.34,44.34,44.29,44.34,17392.0,43.5753,43.5753,43.5262,43.5753,17392.0
2023-08-31 11:10:00,44.35,44.36,44.34,44.34,9098.0,43.5852,43.595,43.5753,43.5753,9098.0
2023-08-31 11:20:00,44.33,44.41,44.32,44.4,16274.0,43.5655,43.6441,43.5557,43.6343,16274.0
2023-08-31 11:30:00,44.4,44.47,44.38,44.46,32326.0,43.6343,43.7031,43.6147,43.6933,32326.0
2023-08-31 11:40:00,44.45,44.49,44.4,44.41,16786.0,43.6834,43.7228,43.6343,43.6441,16786.0
2023-08-31 11:50:00,44.4,44.41,44.33,44.35,24840.0,43.6343,43.6441,43.5655,43.5852,24840.0
2023-08-31 12:00:00,44.34,44.38,44.31,44.38,19060.0,43.5753,43.6147,43.5459,43.6147,19060.0
2023-08-31 12:10:00,44.39,44.4,44.27,44.3,32138.0,43.6245,43.6343,43.5066,43.536,32138.0
2023-08-31 12:20:00,44.31,44.32,44.27,44.3,34128.0,43.5459,43.5557,43.5066,43.536,34128.0
2023-08-31 12:30:00,44.29,44.3,44.24,44.26,15258.0,43.5262,43.536,43.4771,43.4967,15258.0
2023-08-31 12:40:00,44.26,44.27,44.21,44.22,15818.0,43.4967,43.5066,43.4476,43.4574,15818.0
2023-08-31 12:50:00,44.23,44.27,44.22,44.25,16864.0,43.4672,43.5066,43.4574,43.4869,16864.0
2023-08-31 13:00:00,44.25,44.27,44.24,44.27,25498.0,43.4869,43.5066,43.4771,43.5066,25498.0
2023-08-31 13:10:00,44.27,44.27,44.24,44.27,43950.0,43.5066,43.5066,43.4771,43.5066,43950.0
2023-08-31 13:20:00,44.27,44.3,44.26,44.3,32568.0,43.5066,43.536,43.4967,43.536,32568.0
2023-08-31 13:30:00,44.3,44.32,44.29,44.31,39072.0,43.536,43.5557,43.5262,43.5459,39072.0
2023-08-31 13:40:00,44.3,44.32,44.28,44.29,21532.0,43.536,43.5557,43.5164,43.5262,21532.0
2023-08-31 13:50:00,44.3,44.3,44.26,44.27,37732.0,43.536,43.536,43.4967,43.5066,37732.0
2023-08-31 14:00:00,44.29,44.33,44.29,44.3,24854.0,43.5262,43.5655,43.5262,43.536,24854.0
2023-08-31 14:10:00,44.29,44.31,44.28,44.29,30654.0,43.5262,43.5459,43.5164,43.5262,30654.0
2023-08-31 14:20:00,44.28,44.35,44.27,44.3,24960.0,43.5164,43.5852,43.5066,43.536,24960.0
2023-08-31 14:30:00,44.31,44.35,44.31,44.31,21086.0,43.5459,43.5852,43.5459,43.5459,21086.0
2023-08-31 14:40:00,44.31,44.32,44.24,44.24,15130.0,43.5459,43.5557,43.4771,43.4771,15130.0
2023-08-31 14:50:00,44.24,44.24,44.18,44.18,19958.0,43.4771,43.4771,43.4181,43.4181,19958.0
2023-08-31 15:00:00,44.18,44.19,44.15,44.18,34776.0,43.4181,43.4279,43.3886,43.4181,34776.0
2023-08-31 15:10:00,44.19,44.23,44.17,44.19,95086.0,43.4279,43.4672,43.4083,43.4279,95086.0
2023-08-31 15:20:00,44.19,44.22,44.05,44.1,343316.0,43.4279,43.4574,43.2903,43.3395,343316.0
2023-08-31 15:30:00,44.11,44.18,44.09,44.13,144722.0,43.3493,43.4181,43.3297,43.369,144722.0
2023-08-31 15:40:00,44.13,44.18,44.12,44.15,81096.0,43.369,43.4181,43.3591,43.3886,81096.0
2023-08-31 15:50:00,44.16,44.26,44.16,44.17,426068.0,43.3984,43.4967,43.3984,43.4083,426068.0
2023-09-01 09:30:00,44.5,44.52,44.26,44.26,339972.0,43.7326,43.7522,43.4967,43.4967,339972.0
2023-09-01 09:40:00,44.25,44.33,44.13,44.33,74822.0,43.4869,43.5655,43.369,43.5655,74822.0
2023-09-01 09:50:00,44.31,44.48,44.31,44.48,88342.0,43.5459,43.7129,43.5459,43.7129,88342.0
2023-09-01 10:00:00,44.48,44.51,44.42,44.48,92938.0,43.7129,43.7424,43.654,43.7129,92938.0
2023-09-01 10:10:00,44.47,44.51,44.46,44.51,65190.0,43.7031,43.7424,43.6933,43.7424,65190.0
2023-09-01 10:20:00,44.5,44.52,44.43,44.49,86368.0,43.7326,43.7522,43.6638,43.7228,86368.0
2023-09-01 10:30:00,44.49,44.49,44.4,44.42,59576.0,43.7228,43.7228,43.6343,43.654,59576.0
2023-09-01 10:40:00,44.42,44.42,44.37,44.37,37486.0,43.654,43.654,43.6048,43.6048,37486.0
2023-09-01 10:50:00,44.38,44.43,44.36,44.38,28136.0,43.6147,43.6638,43.595,43.6147,28136.0
2023-09-01 11:00:00,44.38,44.42,44.37,44.41,27826.0,43.6147,43.654,43.6048,43.6441,27826.0
2023-09-01 11:10:00,44.4,44.4,44.34,44.38,20294.0,43.6343,43.6343,43.5753,43.6147,20294.0
2023-09-01 11:20:00,44.38,44.38,44.32,44.33,21054.0,43.6147,43.6147,43.5557,43.5655,21054.0
2023-09-01 11:30:00,44.34,44.34,44.24,44.26,66858.0,43.5753,43.5753,43.4771,43.4967,66858.0
2023-09-01 11:40:00,44.27,44.27,44.23,44.23,21024.0,43.5066,43.5066,43.4672,43.4672,21024.0
2023-09-01 11:50:00,44.23,44.24,44.18,44.18,20842.0,43.4672,43.4771,43.4181,43.4181,20842.0
2023-09-01 12:00:00,44.19,44.19,44.14,44.18,16880.0,43.4279,43.4279,43.3788,43.4181,16880.0
2023-09-01 12:10:00,44.18,44.22,44.18,44.21,15224.0,43.4181,43.4574,43.4181,43.4476,15224.0
2023-09-01 12:20:00,44.21,44.23,44.16,44.18,31702.0,43.4476,43.4672,43.3984,43.4181,31702.0
2023-09-01 12:30:00,44.17,44.21,44.16,44.17,24976.0,43.4083,43.4476,43.3984,43.4083,24976.0
2023-09-01 12:40:00,44.17,44.24,44.17,44.24,26276.0,43.4083,43.4771,43.4083,43.4771,26276.0
2023-09-01 12:50:00,44.24,44.27,44.23,44.26,25776.0,43.4771,43.5066,43.4672,43.4967,25776.0
2023-09-01 13:00:00,44.26,44.26,44.2,44.2,21110.0,43.4967,43.4967,43.4378,43.4378,21110.0
2023-09-01 13:10:00,44.2,44.3,44.2,44.28,22080.0,43.4378,43.536,43.4378,43.5164,22080.0
2023-09-01 13:20:00,44.27,44.31,44.26,44.27,75668.0,43.5066,43.5459,43.4967,43.5066,75668.0
2023-09-01 13:30:00,44.26,44.27,44.24,44.25,15076.0,43.4967,43.5066,43.4771,43.4869,15076.0
2023-09-01 13:40:00,44.26,44.27,44.24,44.25,21032.0,43.4967,43.5066,43.4771,43.4869,21032.0
2023-09-01 13:50:00,44.24,44.26,44.21,44.25,24700.0,43.4771,43.4967,43.4476,43.4869,24700.0
2023-09-01 14:00:00,44.26,44.26,44.23,44.24,25334.0,43.4967,43.4967,43.4672,43.4771,25334.0
2023-09-01 14:10:00,44.24,44.24,44.23,44.24,17794.0,43.4771,43.4771,43.4672,43.4771,17794.0
2023-09-01 14:20:00,44.23,44.23,44.17,44.19,21132.0,43.4672,43.4672,43.4083,43.4279,21132.0
2023-09-01 14:30:00,44.19,44.19,44.14,44.16,17696.0,43.4279,43.4279,43.3788,43.3984,17696.0
2023-09-01 14:40:00,44.16,44.23,44.16,44.21,115946.0,43.3984,43.4672,43.3984,43.4476,115946.0
2023-09-01 14:50:00,44.21,44.23,44.19,44.19,29862.0,43.4476,43.4672,43.4279,43.4279,29862.0
2023-09-01 15:00:00,44.19,44.32,44.19,44.32,34526.0,43.4279,43.5557,43.4279,43.5557,34526.0
2023-09-01 15:10:00,44.31,44.31,44.26,44.27,44002.0,43.5459,43.5459,43.4967,43.5066,44002.0
2023-09-01 15:20:00,44.27,44.3,44.25,44.3,29416.0,43.5066,43.536,43.4869,43.536,29416.0
2023-09-01 15:30:00,44.3,44.3,44.25,44.27,52846.0,43.536,43.536,43.4869,43.5066,52846.0
2023-09-01 15:40:00,44.27,44.29,44.23,44.24,65066.0,43.5066,43.5262,43.4672,43.4771,65066.0
2023-09-01 15:50:00,44.24,44.33,44.23,44.29,242442.0,43.4771,43.5655,43.4672,43.5262,242442.0
2023-09-05 09:30:00,44.31,44.32,44.01,44.05,91362.0,43.5459,43.5557,43.251,43.2903,91362.0
2023-09-05 09:40:00,44.07,44.12,43.98,44.06,106582.0,43.31,43.3591,43.2216,43.3002,106582.0
2023-09-05 09:50:00,44.04,44.07,43.97,43.99,37554.0,43.2805,43.31,43.2117,43.2314,37554.0
2023-09-05 10:00:00,43.98,44.02,43.96,43.99,25518.0,43.2216,43.2609,43.2019,43.2314,25518.0
2023-09-05 10:10:00,43.99,44.02,43.93,43.99,33450.0,43.2314,43.2609,43.1724,43.2314,33450.0
2023-09-05 10:20:00,43.98,44.1,43.95,44.03,37904.0,43.2216,43.3395,43.1921,43.2707,37904.0
2023-09-05 10:30:00,44.04,44.05,43.99,44.04,35746.0,43.2805,43.2903,43.2314,43.2805,35746.0
2023-09-05 10:40:00,44.04,44.13,44.02,44.13,32676.0,43.2805,43.369,43.2609,43.369,32676.0
2023-09-05 10:50:00,44.12,44.16,44.1,44.13,31952.0,43.3591,43.3984,43.3395,43.369,31952.0
2023-09-05 11:00:00,44.14,44.23,44.14,44.2,32244.0,43.3788,43.4672,43.3788,43.4378,32244.0
2023-09-05 11:10:00,44.2,44.23,44.18,44.21,34734.0,43.4378,43.4672,43.4181,43.4476,34734.0
2023-09-05 11:20:00,44.21,44.24,44.14,44.15,34138.0,43.4476,43.4771,43.3788,43.3886,34138.0
2023-09-05 11:30:00,44.15,44.2,44.13,44.14,24650.0,43.3886,43.4378,43.369,43.3788,24650.0
2023-09-05 11:40:00,44.14,44.16,44.12,44.13,35572.0,43.3788,43.3984,43.3591,43.369,35572.0
2023-09-05 11:50:00,44.13,44.18,44.12,44.18,19736.0,43.369,43.4181,43.3591,43.4181,19736.0
2023-09-05 12:00:00,44.17,44.2,44.13,44.13,41650.0,43.4083,43.4378,43.369,43.369,41650.0
2023-09-05 12:10:00,44.14,44.2,44.13,44.16,24216.0,43.3788,43.4378,43.369,43.3984,24216.0
2023-09-05 12:20:00,44.17,44.19,44.15,44.16,27806.0,43.4083,43.4279,43.3886,43.3984,27806.0
2023-09-05 12:30:00,44.15,44.15,44.09,44.13,24230.0,43.3886,43.3886,43.3297,43.369,24230.0
2023-09-05 12:40:00,44.13,44.14,44.1,44.1,19014.0,43.369,43.3788,43.3395,43.3395,19014.0
2023-09-05 12:50:00,44.1,44.12,44.09,44.1,20240.0,43.3395,43.3591,43.3297,43.3395,20240.0
2023-09-05 13:00:00,44.1,44.11,44.08,44.08,18306.0,43.3395,43.3493,43.3198,43.3198,18306.0
2023-09-05 13:10:00,44.08,44.1,44.07,44.08,19204.0,43.3198,43.3395,43.31,43.3198,19204.0
2023-09-05 13:20:00,44.08,44.1,44.05,44.06,16186.0,43.3198,43.3395,43.2903,43.3002,16186.0
2023-09-05 13:30:00,44.06,44.14,44.05,44.13,29912.0,43.3002,43.3788,43.2903,43.369,29912.0
2023-09-05 13:40:00,44.13,44.15,44.1,44.13,23604.0,43.369,43.3886,43.3395,43.369,23604.0
2023-09-05 13:50:00,44.13,44.15,44.1,44.14,15826.0,43.369,43.3886,43.3395,43.3788,15826.0
2023-09-05 14:00:00,44.14,44.16,44.1,44.1,15946.0,43.3788,43.3984,43.3395,43.3395,15946.0
2023-09-05 14:10:00,44.1,44.16,44.09,44.13,23546.0,43.3395,43.3984,43.3297,43.369,23546.0
2023-09-05 14:20:00,44.13,44.14,44.1,44.12,21544.0,43.369,43.3788,43.3395,43.3591,21544.0
2023-09-05 14:30:00,44.12,44.13,44.09,44.09,16492.0,43.3591,43.369,43.3297,43.3297,16492.0
2023-09-05 14:40:00,44.09,44.13,44.09,44.13,16234.0,43.3297,43.369,43.3297,43.369,16234.0
2023-09-05 14:50:00,44.13,44.16,44.12,44.16,22326.0,43.369,43.3984,43.3591,43.3984,22326.0
2023-09-05 15:00:00,44.15,44.15,44.1,44.1,18108.0,43.3886,43.3886,43.3395,43.3395,18108.0
2023-09-05 15:10:00,44.09,44.09,44.04,44.07,22340.0,43.3297,43.3297,43.2805,43.31,22340.0
2023-09-05 15:20:00,44.07,44.1,44.07,44.08,44158.0,43.31,43.3395,43.31,43.3198,44158.0
2023-09-05 15:30:00,44.07,44.14,44.06,44.14,36198.0,43.31,43.3788,43.3002,43.3788,36198.0
2023-09-05 15:40:00,44.13,44.14,44.08,44.08,55238.0,43.369,43.3788,43.3198,43.3198,55238.0
2023-09-05 15:50:00,44.09,44.09,43.98,43.99,267724.0,43.3297,43.3297,43.2216,43.2314,267724.0
2023-09-06 09:30:00,43.96,44.23,43.94,44.19,90874.0,43.2019,43.4672,43.1822,43.4279,90874.0
2023-09-06 09:40:00,44.22,44.42,44.21,44.27,114386.0,43.4574,43.654,43.4476,43.5066,114386.0
2023-09-06 09:50:00,44.24,44.35,44.22,44.24,43996.0,43.4771,43.5852,43.4574,43.4771,43996.0
2023-09-06 10:00:00,44.23,44.25,44.12,44.24,129842.0,43.4672,43.4869,43.3591,43.4771,129842.0
2023-09-06 10:10:00,44.24,44.29,44.21,44.29,50340.0,43.4771,43.5262,43.4476,43.5262,50340.0
2023-09-06 10:20:00,44.28,44.28,44.17,44.18,28366.0,43.5164,43.5164,43.4083,43.4181,28366.0
2023-09-06 10:30:00,44.19,44.21,44.12,44.12,19610.0,43.4279,43.4476,43.3591,43.3591,19610.0
2023-09-06 10:40:00,44.13,44.15,44.05,44.06,35854.0,43.369,43.3886,43.2903,43.3002,35854.0
2023-09-06 10:50:00,44.06,44.07,43.98,44.0,29238.0,43.3002,43.31,43.2216,43.2412,29238.0
2023-09-06 11:00:00,44.01,44.06,43.99,43.99,19150.0,43.251,43.3002,43.2314,43.2314,19150.0
2023-09-06 11:10:00,43.99,43.99,43.89,43.95,54110.0,43.2314,43.2314,43.1331,43.1921,54110.0
2023-09-06 11:20:00,43.95,43.95,43.88,43.94,13108.0,43.1921,43.1921,43.1233,43.1822,13108.0
2023-09-06 11:30:00,43.94,43.94,43.81,43.87,34888.0,43.1822,43.1822,43.0545,43.1134,34888.0
2023-09-06 11:40:00,43.87,43.91,43.81,43.83,38350.0,43.1134,43.1528,43.0545,43.0741,38350.0
2023-09-06 11:50:00,43.82,43.91,43.82,43.87,91024.0,43.0643,43.1528,43.0643,43.1134,91024.0
2023-09-06 12:00:00,43.87,43.9,43.84,43.88,27044.0,43.1134,43.1429,43.084,43.1233,27044.0
2023-09-06 12:10:00,43.89,43.99,43.89,43.97,28082.0,43.1331,43.2314,43.1331,43.2117,28082.0
2023-09-06 12:20:00,43.96,43.98,43.85,43.88,36766.0,43.2019,43.2216,43.0938,43.1233,36766.0
2023-09-06 12:30:00,43.87,43.92,43.87,43.88,23272.0,43.1134,43.1626,43.1134,43.1233,23272.0
2023-09-06 12:40:00,43.88,43.88,43.84,43.84,16140.0,43.1233,43.1233,43.084,43.084,16140.0
2023-09-06 12:50:00,43.85,43.88,43.81,43.84,100814.0,43.0938,43.1233,43.0545,43.084,100814.0
2023-09-06 13:00:00,43.84,43.88,43.81,43.88,47218.0,43.084,43.1233,43.0545,43.1233,47218.0
2023-09-06 13:10:00,43.88,43.93,43.88,43.92,24188.0,43.1233,43.1724,43.1233,43.1626,24188.0
2023-09-06 13:20:00,43.92,43.93,43.89,43.91,25410.0,43.1626,43.1724,43.1331,43.1528,25410.0
2023-09-06 13:30:00,43.9,43.92,43.88,43.91,23996.0,43.1429,43.1626,43.1233,43.1528,23996.0
2023-09-06 13:40:00,43.91,43.94,43.88,43.94,42426.0,43.1528,43.1822,43.1233,43.1822,42426.0
2023-09-06 13:50:00,43.96,43.97,43.91,43.94,42912.0,43.2019,43.2117,43.1528,43.1822,42912.0
2023-09-06 14:00:00,43.94,43.96,43.9,43.92,44522.0,43.1822,43.2019,43.1429,43.1626,44522.0
2023-09-06 14:10:00,43.92,43.92,43.85,43.88,75708.0,43.1626,43.1626,43.0938,43.1233,75708.0
2023-09-06 14:20:00,43.88,43.95,43.86,43.93,53970.0,43.1233,43.1921,43.1036,43.1724,53970.0
2023-09-06 14:30:00,43.92,43.94,43.9,43.93,59986.0,43.1626,43.1822,43.1429,43.1724,59986.0
2023-09-06 14:40:00,43.93,44.0,43.91,43.99,50240.0,43.1724,43.2412,43.1528,43.2314,50240.0
2023-09-06 14:50:00,43.99,44.0,43.98,43.99,72466.0,43.2314,43.2412,43.2216,43.2314,72466.0
2023-09-06 15:00:00,43.99,44.0,43.93,43.94,80836.0,43.2314,43.2412,43.1724,43.1822,80836.0
2023-09-06 15:10:00,43.93,44.0,43.93,43.98,70652.0,43.1724,43.2412,43.1724,43.2216,70652.0
2023-09-06 15:20:00,43.98,43.99,43.92,43.93,30474.0,43.2216,43.2314,43.1626,43.1724,30474.0
2023-09-06 15:30:00,43.93,43.97,43.92,43.97,42644.0,43.1724,43.2117,43.1626,43.2117,42644.0
2023-09-06 15:40:00,43.96,43.98,43.93,43.98,65078.0,43.2019,43.2216,43.1724,43.2216,65078.0
2023-09-06 15:50:00,43.99,43.99,43.92,43.99,270766.0,43.2314,43.2314,43.1626,43.2314,270766.0
2023-09-07 09:30:00,43.58,43.77,43.46,43.48,67736.0,42.8284,43.0152,42.7105,42.7302,67736.0
2023-09-07 09:40:00,43.49,43.6,43.44,43.53,52432.0,42.74,42.8481,42.6909,42.7793,52432.0
2023-09-07 09:50:00,43.52,43.54,43.44,43.51,66830.0,42.7695,42.7891,42.6909,42.7597,66830.0
2023-09-07 10:00:00,43.5,43.51,43.37,43.46,42016.0,42.7498,42.7597,42.6221,42.7105,42016.0
2023-09-07 10:10:00,43.47,43.5,43.28,43.32,54936.0,42.7203,42.7498,42.5336,42.5729,54936.0
2023-09-07 10:20:00,43.32,43.32,43.21,43.24,58690.0,42.5729,42.5729,42.4648,42.4943,58690.0
2023-09-07 10:30:00,43.24,43.26,43.15,43.26,49276.0,42.4943,42.514,42.4059,42.514,49276.0
2023-09-07 10:40:00,43.25,43.35,43.24,43.27,28920.0,42.5041,42.6024,42.4943,42.5238,28920.0
2023-09-07 10:50:00,43.27,43.27,43.2,43.23,32992.0,42.5238,42.5238,42.455,42.4845,32992.0
2023-09-07 11:00:00,43.24,43.29,43.21,43.28,52928.0,42.4943,42.5435,42.4648,42.5336,52928.0
2023-09-07 11:10:00,43.28,43.31,43.23,43.24,36786.0,42.5336,42.5631,42.4845,42.4943,36786.0
2023-09-07 11:20:00,43.25,43.26,43.19,43.21,24790.0,42.5041,42.514,42.4452,42.4648,24790.0
2023-09-07 11:30:00,43.2,43.3,43.18,43.27,60404.0,42.455,42.5533,42.4353,42.5238,60404.0
2023-09-07 11:40:00,43.27,43.27,43.2,43.23,31250.0,42.5238,42.5238,42.455,42.4845,31250.0
2023-09-07 11:50:00,43.24,43.24,43.21,43.22,26650.0,42.4943,42.4943,42.4648,42.4747,26650.0
2023-09-07 12:00:00,43.21,43.31,43.21,43.3,28876.0,42.4648,42.5631,42.4648,42.5533,28876.0
2023-09-07 12:10:00,43.28,43.35,43.28,43.35,30772.0,42.5336,42.6024,42.5336,42.6024,30772.0
2023-09-07 12:20:00,43.34,43.37,43.3,43.36,17148.0,42.5926,42.6221,42.5533,42.6122,17148.0
2023-09-07 12:30:00,43.36,43.38,43.34,43.36,24922.0,42.6122,42.6319,42.5926,42.6122,24922.0
2023-09-07 12:40:00,43.35,43.37,43.3,43.31,17952.0,42.6024,42.6221,42.5533,42.5631,17952.0
2023-09-07 12:50:00,43.31,43.35,43.3,43.32,45386.0,42.5631,42.6024,42.5533,42.5729,45386.0
2023-09-07 13:00:00,43.32,43.37,43.32,43.34,37022.0,42.5729,42.6221,42.5729,42.5926,37022.0
2023-09-07 13:10:00,43.34,43.4,43.33,43.38,20734.0,42.5926,42.6516,42.5828,42.6319,20734.0
2023-09-07 13:20:00,43.38,43.44,43.38,43.42,44890.0,42.6319,42.6909,42.6319,42.6712,44890.0
2023-09-07 13:30:00,43.41,43.45,43.41,43.45,24310.0,42.6614,42.7007,42.6614,42.7007,24310.0
2023-09-07 13:40:00,43.45,43.52,43.45,43.48,51794.0,42.7007,42.7695,42.7007,42.7302,51794.0
2023-09-07 13:50:00,43.49,43.54,43.48,43.51,20100.0,42.74,42.7891,42.7302,42.7597,20100.0
2023-09-07 14:00:00,43.52,43.55,43.49,43.51,17924.0,42.7695,42.799,42.74,42.7597,17924.0
2023-09-07 14:10:00,43.5,43.51,43.46,43.47,52208.0,42.7498,42.7597,42.7105,42.7203,52208.0
2023-09-07 14:20:00,43.46,43.48,43.45,43.47,23552.0,42.7105,42.7302,42.7007,42.7203,23552.0
2023-09-07 14:30:00,43.46,43.51,43.42,43.43,21746.0,42.7105,42.7597,42.6712,42.681,21746.0
2023-09-07 14:40:00,43.43,43.52,43.43,43.51,23076.0,42.681,42.7695,42.681,42.7597,23076.0
2023-09-07 14:50:00,43.49,43.52,43.48,43.5,25806.0,42.74,42.7695,42.7302,42.7498,25806.0
2023-09-07 15:00:00,43.5,43.52,43.42,43.44,30016.0,42.7498,42.7695,42.6712,42.6909,30016.0
2023-09-07 15:10:00,43.44,43.48,43.43,43.48,53264.0,42.6909,42.7302,42.681,42.7302,53264.0
2023-09-07 15:20:00,43.46,43.48,43.44,43.46,44126.0,42.7105,42.7302,42.6909,42.7105,44126.0
2023-09-07 15:30:00,43.46,43.5,43.45,43.45,76100.0,42.7105,42.7498,42.7007,42.7007,76100.0
2023-09-07 15:40:00,43.46,43.48,43.39,43.41,220962.0,42.7105,42.7302,42.6417,42.6614,220962.0
2023-09-07 15:50:00,43.41,43.46,43.36,43.38,503522.0,42.6614,42.7105,42.6122,42.6319,503522.0
2023-09-08 09:30:00,43.02,43.4,43.01,43.24,68116.0,42.2781,42.6516,42.2683,42.4943,68116.0
2023-09-08 09:40:00,43.24,43.26,43.17,43.26,32290.0,42.4943,42.514,42.4255,42.514,32290.0
2023-09-08 09:50:00,43.27,43.29,43.18,43.27,29470.0,42.5238,42.5435,42.4353,42.5238,29470.0
2023-09-08 10:00:00,43.28,43.31,43.21,43.21,20550.0,42.5336,42.5631,42.4648,42.4648,20550.0
2023-09-08 10:10:00,43.2,43.22,43.12,43.12,146172.0,42.455,42.4747,42.3764,42.3764,146172.0
2023-09-08 10:20:00,43.11,43.18,43.1,43.15,32092.0,42.3666,42.4353,42.3567,42.4059,32092.0
2023-09-08 10:30:00,43.16,43.16,43.09,43.12,39176.0,42.4157,42.4157,42.3469,42.3764,39176.0
2023-09-08 10:40:00,43.11,43.12,43.07,43.09,23322.0,42.3666,42.3764,42.3272,42.3469,23322.0
2023-09-08 10:50:00,43.09,43.12,43.06,43.06,25400.0,42.3469,42.3764,42.3174,42.3174,25400.0
2023-09-08 11:00:00,43.05,43.1,43.04,43.04,22150.0,42.3076,42.3567,42.2978,42.2978,22150.0
2023-09-08 11:10:00,43.03,43.1,42.97,42.97,98542.0,42.2879,42.3567,42.229,42.229,98542.0
2023-09-08 11:20:00,42.97,42.99,42.89,42.98,53768.0,42.229,42.2486,42.1503,42.2388,53768.0
2023-09-08 11:30:00,42.98,43.07,42.98,43.02,58772.0,42.2388,42.3272,42.2388,42.2781,58772.0
2023-09-08 11:40:00,43.01,43.01,42.97,42.99,32860.0,42.2683,42.2683,42.229,42.2486,32860.0
2023-09-08 11:50:00,42.99,42.99,42.89,42.94,69704.0,42.2486,42.2486,42.1503,42.1995,69704.0
2023-09-08 12:00:00,42.94,42.97,42.9,42.93,55070.0,42.1995,42.229,42.1602,42.1897,55070.0
2023-09-08 12:10:00,42.92,43.0,42.92,42.99,43898.0,42.1798,42.2585,42.1798,42.2486,43898.0
2023-09-08 12:20:00,42.99,43.02,42.95,42.96,36160.0,42.2486,42.2781,42.2093,42.2191,36160.0
2023-09-08 12:30:00,42.95,42.95,42.87,42.89,88844.0,42.2093,42.2093,42.1307,42.1503,88844.0
2023-09-08 12:40:00,42.89,42.95,42.88,42.91,39298.0,42.1503,42.2093,42.1405,42.17,39298.0
2023-09-08 12:50:00,42.91,42.94,42.88,42.94,32756.0,42.17,42.1995,42.1405,42.1995,32756.0
2023-09-08 13:00:00,42.94,42.95,42.89,42.93,39858.0,42.1995,42.2093,42.1503,42.1897,39858.0
2023-09-08 13:10:00,42.92,42.92,42.88,42.91,41644.0,42.1798,42.1798,42.1405,42.17,41644.0
2023-09-08 13:20:00,42.91,42.92,42.85,42.87,42680.0,42.17,42.1798,42.111,42.1307,42680.0
2023-09-08 13:30:00,42.88,42.93,42.88,42.93,29066.0,42.1405,42.1897,42.1405,42.1897,29066.0
2023-09-08 13:40:00,42.92,42.93,42.9,42.91,13848.0,42.1798,42.1897,42.1602,42.17,13848.0
2023-09-08 13:50:00,42.91,42.92,42.88,42.91,24766.0,42.17,42.1798,42.1405,42.17,24766.0
2023-09-08 14:00:00,42.91,42.96,42.91,42.96,31450.0,42.17,42.2191,42.17,42.2191,31450.0
2023-09-08 14:10:00,42.95,42.95,42.85,42.85,30030.0,42.2093,42.2093,42.111,42.111,30030.0
2023-09-08 14:20:00,42.85,42.89,42.85,42.88,39232.0,42.111,42.1503,42.111,42.1405,39232.0
2023-09-08 14:30:00,42.88,42.9,42.82,42.83,43210.0,42.1405,42.1602,42.0816,42.0914,43210.0
2023-09-08 14:40:00,42.83,42.87,42.82,42.85,42762.0,42.0914,42.1307,42.0816,42.111,42762.0
2023-09-08 14:50:00,42.85,42.88,42.85,42.87,28628.0,42.111,42.1405,42.111,42.1307,28628.0
2023-09-08 15:00:00,42.87,42.91,42.84,42.88,26956.0,42.1307,42.17,42.1012,42.1405,26956.0
2023-09-08 15:10:00,42.88,42.91,42.85,42.89,92930.0,42.1405,42.17,42.111,42.1503,92930.0
2023-09-08 15:20:00,42.89,42.91,42.87,42.89,54722.0,42.1503,42.17,42.1307,42.1503,54722.0
2023-09-08 15:30:00,42.89,42.89,42.82,42.83,54684.0,42.1503,42.1503,42.0816,42.0914,54684.0
2023-09-08 15:40:00,42.83,42.86,42.82,42.85,112910.0,42.0914,42.1209,42.0816,42.111,112910.0
2023-09-08 15:50:00,42.84,42.96,42.83,42.95,335136.0,42.1012,42.2191,42.0914,42.2093,335136.0
2023-09-11 09:30:00,43.22,43.22,43.07,43.08,101202.0,42.4747,42.4747,42.3272,42.3371,101202.0
2023-09-11 09:40:00,43.08,43.09,42.93,42.96,39904.0,42.3371,42.3469,42.1897,42.2191,39904.0
2023-09-11 09:50:00,42.96,42.96,42.83,42.86,37434.0,42.2191,42.2191,42.0914,42.1209,37434.0
2023-09-11 10:00:00,42.86,42.87,42.73,42.75,40628.0,42.1209,42.1307,41.9931,42.0128,40628.0
2023-09-11 10:10:00,42.76,42.81,42.72,42.73,24354.0,42.0226,42.0717,41.9833,41.9931,24354.0
2023-09-11 10:20:00,42.72,42.78,42.72,42.77,25452.0,41.9833,42.0422,41.9833,42.0324,25452.0
2023-09-11 10:30:00,42.77,42.77,42.7,42.71,43254.0,42.0324,42.0324,41.9636,41.9735,43254.0
2023-09-11 10:40:00,42.71,42.74,42.7,42.7,18900.0,41.9735,42.0029,41.9636,41.9636,18900.0
2023-09-11 10:50:00,42.71,42.75,42.67,42.7,86014.0,41.9735,42.0128,41.9341,41.9636,86014.0
2023-09-11 11:00:00,42.68,42.68,42.6,42.64,29726.0,41.944,41.944,41.8654,41.9047,29726.0
2023-09-11 11:10:00,42.63,42.67,42.63,42.64,17364.0,41.8948,41.9341,41.8948,41.9047,17364.0
2023-09-11 11:20:00,42.63,42.69,42.62,42.67,37446.0,41.8948,41.9538,41.885,41.9341,37446.0
2023-09-11 11:30:00,42.66,42.68,42.63,42.65,25902.0,41.9243,41.944,41.8948,41.9145,25902.0
2023-09-11 11:40:00,42.65,42.71,42.6,42.71,35246.0,41.9145,41.9735,41.8654,41.9735,35246.0
2023-09-11 11:50:00,42.73,42.76,42.71,42.74,10572.0,41.9931,42.0226,41.9735,42.0029,10572.0
2023-09-11 12:00:00,42.73,42.78,42.72,42.77,12576.0,41.9931,42.0422,41.9833,42.0324,12576.0
2023-09-11 12:10:00,42.77,42.8,42.76,42.77,11846.0,42.0324,42.0619,42.0226,42.0324,11846.0
2023-09-11 12:20:00,42.77,42.83,42.77,42.83,22068.0,42.0324,42.0914,42.0324,42.0914,22068.0
2023-09-11 12:30:00,42.83,42.83,42.8,42.8,11338.0,42.0914,42.0914,42.0619,42.0619,11338.0
2023-09-11 12:40:00,42.81,42.9,42.8,42.89,22248.0,42.0717,42.1602,42.0619,42.1503,22248.0
2023-09-11 12:50:00,42.88,42.92,42.85,42.91,32698.0,42.1405,42.1798,42.111,42.17,32698.0
2023-09-11 13:00:00,42.91,42.95,42.89,42.95,12420.0,42.17,42.2093,42.1503,42.2093,12420.0
2023-09-11 13:10:00,42.95,42.95,42.89,42.95,15688.0,42.2093,42.2093,42.1503,42.2093,15688.0
2023-09-11 13:20:00,42.95,42.99,42.95,42.98,19014.0,42.2093,42.2486,42.2093,42.2388,19014.0
2023-09-11 13:30:00,42.99,43.09,42.99,43.08,26694.0,42.2486,42.3469,42.2486,42.3371,26694.0
2023-09-11 13:40:00,43.08,43.09,43.02,43.02,13064.0,42.3371,42.3469,42.2781,42.2781,13064.0
2023-09-11 13:50:00,43.02,43.05,43.02,43.04,15354.0,42.2781,42.3076,42.2781,42.2978,15354.0
2023-09-11 14:00:00,43.04,43.05,42.99,43.05,28788.0,42.2978,42.3076,42.2486,42.3076,28788.0
2023-09-11 14:10:00,43.04,43.05,43.01,43.02,14216.0,42.2978,42.3076,42.2683,42.2781,14216.0
2023-09-11 14:20:00,43.02,43.06,42.99,43.06,104144.0,42.2781,42.3174,42.2486,42.3174,104144.0
2023-09-11 14:30:00,43.06,43.1,43.05,43.09,31608.0,42.3174,42.3567,42.3076,42.3469,31608.0
2023-09-11 14:40:00,43.08,43.12,43.08,43.1,26514.0,42.3371,42.3764,42.3371,42.3567,26514.0
2023-09-11 14:50:00,43.1,43.12,43.09,43.1,25024.0,42.3567,42.3764,42.3469,42.3567,25024.0
2023-09-11 15:00:00,43.1,43.18,43.1,43.18,57370.0,42.3567,42.4353,42.3567,42.4353,57370.0
2023-09-11 15:10:00,43.18,43.22,43.16,43.19,128324.0,42.4353,42.4747,42.4157,42.4452,128324.0
2023-09-11 15:20:00,43.19,43.21,43.16,43.2,132326.0,42.4452,42.4648,42.4157,42.455,132326.0
2023-09-11 15:30:00,43.2,43.22,43.17,43.21,110350.0,42.455,42.4747,42.4255,42.4648,110350.0
2023-09-11 15:40:00,43.2,43.21,43.12,43.12,101760.0,42.455,42.4648,42.3764,42.3764,101760.0
2023-09-11 15:50:00,43.12,43.23,43.1,43.23,425778.0,42.3764,42.4845,42.3567,42.4845,425778.0
2023-09-12 09:30:00,43.1,43.41,43.08,43.41,84054.0,42.3567,42.6614,42.3371,42.6614,84054.0
2023-09-12 09:40:00,43.41,43.42,43.3,43.35,40240.0,42.6614,42.6712,42.5533,42.6024,40240.0
2023-09-12 09:50:00,43.37,43.42,43.34,43.41,41898.0,42.6221,42.6712,42.5926,42.6614,41898.0
2023-09-12 10:00:00,43.41,43.49,43.41,43.44,50098.0,42.6614,42.74,42.6614,42.6909,50098.0
2023-09-12 10:10:00,43.44,43.48,43.41,43.42,44464.0,42.6909,42.7302,42.6614,42.6712,44464.0
2023-09-12 10:20:00,43.42,43.42,43.32,43.36,34544.0,42.6712,42.6712,42.5729,42.6122,34544.0
2023-09-12 10:30:00,43.35,43.35,43.28,43.31,37022.0,42.6024,42.6024,42.5336,42.5631,37022.0
2023-09-12 10:40:00,43.31,43.39,43.31,43.33,84506.0,42.5631,42.6417,42.5631,42.5828,84506.0
2023-09-12 10:50:00,43.33,43.33,43.24,43.26,35766.0,42.5828,42.5828,42.4943,42.514,35766.0
2023-09-12 11:00:00,43.26,43.31,43.25,43.26,36230.0,42.514,42.5631,42.5041,42.514,36230.0
2023-09-12 11:10:00,43.27,43.27,43.24,43.26,26082.0,42.5238,42.5238,42.4943,42.514,26082.0
2023-09-12 11:20:00,43.26,43.34,43.25,43.34,52812.0,42.514,42.5926,42.5041,42.5926,52812.0
2023-09-12 11:30:00,43.34,43.4,43.34,43.35,62146.0,42.5926,42.6516,42.5926,42.6024,62146.0
2023-09-12 11:40:00,43.35,43.38,43.34,43.35,65030.0,42.6024,42.6319,42.5926,42.6024,65030.0
2023-09-12 11:50:00,43.35,43.35,43.32,43.35,24254.0,42.6024,42.6024,42.5729,42.6024,24254.0
2023-09-12 12:00:00,43.35,43.39,43.34,43.38,35274.0,42.6024,42.6417,42.5926,42.6319,35274.0
2023-09-12 12:10:00,43.38,43.4,43.38,43.4,38324.0,42.6319,42.6516,42.6319,42.6516,38324.0
2023-09-12 12:20:00,43.4,43.41,43.36,43.38,52948.0,42.6516,42.6614,42.6122,42.6319,52948.0
2023-09-12 12:30:00,43.38,43.38,43.35,43.36,26748.0,42.6319,42.6319,42.6024,42.6122,26748.0
2023-09-12 12:40:00,43.36,43.41,43.36,43.4,41560.0,42.6122,42.6614,42.6122,42.6516,41560.0
2023-09-12 12:50:00,43.4,43.41,43.31,43.34,66782.0,42.6516,42.6614,42.5631,42.5926,66782.0
2023-09-12 13:00:00,43.34,43.38,43.32,43.34,29918.0,42.5926,42.6319,42.5729,42.5926,29918.0
2023-09-12 13:10:00,43.35,43.38,43.35,43.37,26770.0,42.6024,42.6319,42.6024,42.6221,26770.0
2023-09-12 13:20:00,43.38,43.45,43.38,43.44,36080.0,42.6319,42.7007,42.6319,42.6909,36080.0
2023-09-12 13:30:00,43.45,43.46,43.41,43.42,35640.0,42.7007,42.7105,42.6614,42.6712,35640.0
2023-09-12 13:40:00,43.42,43.43,43.35,43.38,54310.0,42.6712,42.681,42.6024,42.6319,54310.0
2023-09-12 13:50:00,43.38,43.4,43.36,43.38,72120.0,42.6319,42.6516,42.6122,42.6319,72120.0
2023-09-12 14:00:00,43.37,43.4,43.35,43.38,30574.0,42.6221,42.6516,42.6024,42.6319,30574.0
2023-09-12 14:10:00,43.37,43.43,43.37,43.41,54938.0,42.6221,42.681,42.6221,42.6614,54938.0
2023-09-12 14:20:00,43.41,43.41,43.37,43.38,63018.0,42.6614,42.6614,42.6221,42.6319,63018.0
2023-09-12 14:30:00,43.4,43.4,43.32,43.35,33124.0,42.6516,42.6516,42.5729,42.6024,33124.0
2023-09-12 14:40:00,43.35,43.35,43.31,43.31,27804.0,42.6024,42.6024,42.5631,42.5631,27804.0
2023-09-12 14:50:00,43.32,43.38,43.27,43.38,43514.0,42.5729,42.6319,42.5238,42.6319,43514.0
2023-09-12 15:00:00,43.38,43.39,43.34,43.34,33470.0,42.6319,42.6417,42.5926,42.5926,33470.0
2023-09-12 15:10:00,43.34,43.37,43.31,43.33,37006.0,42.5926,42.6221,42.5631,42.5828,37006.0
2023-09-12 15:20:00,43.33,43.36,43.31,43.33,53298.0,42.5828,42.6122,42.5631,42.5828,53298.0
2023-09-12 15:30:00,43.33,43.35,43.32,43.35,51686.0,42.5828,42.6024,42.5729,42.6024,51686.0
2023-09-12 15:40:00,43.35,43.37,43.3,43.33,90494.0,42.6024,42.6221,42.5533,42.5828,90494.0
2023-09-12 15:50:00,43.33,43.38,43.28,43.31,701982.0,42.5828,42.6319,42.5336,42.5631,701982.0
2023-09-13 09:30:00,43.26,43.32,43.18,43.28,69042.0,42.514,42.5729,42.4353,42.5336,69042.0
2023-09-13 09:40:00,43.27,43.3,43.2,43.26,22256.0,42.5238,42.5533,42.455,42.514,22256.0
2023-09-13 09:50:00,43.26,43.29,43.23,43.28,23232.0,42.514,42.5435,42.4845,42.5336,23232.0
2023-09-13 10:00:00,43.27,43.27,43.1,43.11,41114.0,42.5238,42.5238,42.3567,42.3666,41114.0
2023-09-13 10:10:00,43.12,43.15,43.09,43.1,36832.0,42.3764,42.4059,42.3469,42.3567,36832.0
2023-09-13 10:20:00,43.1,43.18,43.09,43.17,30338.0,42.3567,42.4353,42.3469,42.4255,30338.0
2023-09-13 10:30:00,43.16,43.2,43.12,43.14,30028.0,42.4157,42.455,42.3764,42.396,30028.0
2023-09-13 10:40:00,43.15,43.18,43.11,43.15,41822.0,42.4059,42.4353,42.3666,42.4059,41822.0
2023-09-13 10:50:00,43.15,43.23,43.15,43.2,42476.0,42.4059,42.4845,42.4059,42.455,42476.0
2023-09-13 11:00:00,43.22,43.25,43.18,43.24,34204.0,42.4747,42.5041,42.4353,42.4943,34204.0
2023-09-13 11:10:00,43.24,43.31,43.24,43.29,32194.0,42.4943,42.5631,42.4943,42.5435,32194.0
2023-09-13 11:20:00,43.28,43.37,43.27,43.35,29138.0,42.5336,42.6221,42.5238,42.6024,29138.0
2023-09-13 11:30:00,43.34,43.34,43.27,43.3,53586.0,42.5926,42.5926,42.5238,42.5533,53586.0
2023-09-13 11:40:00,43.3,43.33,43.27,43.32,73196.0,42.5533,42.5828,42.5238,42.5729,73196.0
2023-09-13 11:50:00,43.3,43.34,43.27,43.33,18648.0,42.5533,42.5926,42.5238,42.5828,18648.0
2023-09-13 12:00:00,43.34,43.4,43.32,43.38,44712.0,42.5926,42.6516,42.5729,42.6319,44712.0
2023-09-13 12:10:00,43.38,43.38,43.28,43.33,49268.0,42.6319,42.6319,42.5336,42.5828,49268.0
2023-09-13 12:20:00,43.33,43.39,43.32,43.37,32350.0,42.5828,42.6417,42.5729,42.6221,32350.0
2023-09-13 12:30:00,43.38,43.45,43.34,43.44,52900.0,42.6319,42.7007,42.5926,42.6909,52900.0
2023-09-13 12:40:00,43.43,43.44,43.38,43.43,22796.0,42.681,42.6909,42.6319,42.681,22796.0
2023-09-13 12:50:00,43.42,43.43,43.38,43.4,20064.0,42.6712,42.681,42.6319,42.6516,20064.0
2023-09-13 13:00:00,43.4,43.4,43.28,43.29,12914.0,42.6516,42.6516,42.5336,42.5435,12914.0
2023-09-13 13:10:00,43.3,43.31,43.27,43.27,13652.0,42.5533,42.5631,42.5238,42.5238,13652.0
2023-09-13 13:20:00,43.27,43.31,43.26,43.28,13666.0,42.5238,42.5631,42.514,42.5336,13666.0
2023-09-13 13:30:00,43.28,43.33,43.27,43.28,27346.0,42.5336,42.5828,42.5238,42.5336,27346.0
2023-09-13 13:40:00,43.28,43.3,43.27,43.27,18202.0,42.5336,42.5533,42.5238,42.5238,18202.0
2023-09-13 13:50:00,43.26,43.29,43.26,43.26,22594.0,42.514,42.5435,42.514,42.514,22594.0
2023-09-13 14:00:00,43.27,43.29,43.19,43.21,24108.0,42.5238,42.5435,42.4452,42.4648,24108.0
2023-09-13 14:10:00,43.21,43.23,43.13,43.19,40666.0,42.4648,42.4845,42.3862,42.4452,40666.0
2023-09-13 14:20:00,43.19,43.2,43.15,43.16,30222.0,42.4452,42.455,42.4059,42.4157,30222.0
2023-09-13 14:30:00,43.17,43.17,43.13,43.15,21464.0,42.4255,42.4255,42.3862,42.4059,21464.0
2023-09-13 14:40:00,43.14,43.16,43.09,43.09,23136.0,42.396,42.4157,42.3469,42.3469,23136.0
2023-09-13 14:50:00,43.09,43.1,42.99,43.08,30076.0,42.3469,42.3567,42.2486,42.3371,30076.0
2023-09-13 15:00:00,43.08,43.1,43.04,43.05,32092.0,42.3371,42.3567,42.2978,42.3076,32092.0
2023-09-13 15:10:00,43.05,43.08,43.04,43.08,20984.0,42.3076,42.3371,42.2978,42.3371,20984.0
2023-09-13 15:20:00,43.08,43.12,43.07,43.12,37960.0,42.3371,42.3764,42.3272,42.3764,37960.0
2023-09-13 15:30:00,43.12,43.22,43.12,43.2,54606.0,42.3764,42.4747,42.3764,42.455,54606.0
2023-09-13 15:40:00,43.2,43.26,43.2,43.24,61150.0,42.455,42.514,42.455,42.4943,61150.0
2023-09-13 15:50:00,43.24,43.3,43.21,43.25,330534.0,42.4943,42.5533,42.4648,42.5041,330534.0
2023-09-14 09:30:00,43.45,43.48,43.2,43.31,99552.0,42.7007,42.7302,42.455,42.5631,99552.0
2023-09-14 09:40:00,43.31,43.35,43.09,43.12,29120.0,42.5631,42.6024,42.3469,42.3764,29120.0
2023-09-14 09:50:00,43.13,43.17,43.07,43.13,34166.0,42.3862,42.4255,42.3272,42.3862,34166.0
2023-09-14 10:00:00,43.15,43.18,43.05,43.1,100172.0,42.4059,42.4353,42.3076,42.3567,100172.0
2023-09-14 10:10:00,43.1,43.12,43.05,43.09,21450.0,42.3567,42.3764,42.3076,42.3469,21450.0
2023-09-14 10:20:00,43.08,43.15,43.08,43.15,32930.0,42.3371,42.4059,42.3371,42.4059,32930.0
2023-09-14 10:30:00,43.15,43.26,43.13,43.24,65484.0,42.4059,42.514,42.3862,42.4943,65484.0
2023-09-14 10:40:00,43.23,43.33,43.23,43.31,37854.0,42.4845,42.5828,42.4845,42.5631,37854.0
2023-09-14 10:50:00,43.31,43.35,43.3,43.33,30180.0,42.5631,42.6024,42.5533,42.5828,30180.0
2023-09-14 11:00:00,43.34,43.37,43.33,43.33,30892.0,42.5926,42.6221,42.5828,42.5828,30892.0
2023-09-14 11:10:00,43.34,43.34,43.25,43.27,33270.0,42.5926,42.5926,42.5041,42.5238,33270.0
2023-09-14 11:20:00,43.28,43.29,43.21,43.22,23900.0,42.5336,42.5435,42.4648,42.4747,23900.0
2023-09-14 11:30:00,43.22,43.26,43.09,43.09,41970.0,42.4747,42.514,42.3469,42.3469,41970.0
2023-09-14 11:40:00,43.1,43.13,43.07,43.11,55372.0,42.3567,42.3862,42.3272,42.3666,55372.0
2023-09-14 11:50:00,43.11,43.15,43.1,43.11,35564.0,42.3666,42.4059,42.3567,42.3666,35564.0
2023-09-14 12:00:00,43.11,43.17,43.1,43.16,39136.0,42.3666,42.4255,42.3567,42.4157,39136.0
2023-09-14 12:10:00,43.16,43.21,43.14,43.19,33516.0,42.4157,42.4648,42.396,42.4452,33516.0
2023-09-14 12:20:00,43.19,43.22,43.17,43.22,50096.0,42.4452,42.4747,42.4255,42.4747,50096.0
2023-09-14 12:30:00,43.22,43.26,43.21,43.24,32208.0,42.4747,42.514,42.4648,42.4943,32208.0
2023-09-14 12:40:00,43.26,43.32,43.24,43.31,31536.0,42.514,42.5729,42.4943,42.5631,31536.0
2023-09-14 12:50:00,43.31,43.35,43.3,43.35,39820.0,42.5631,42.6024,42.5533,42.6024,39820.0
2023-09-14 13:00:00,43.34,43.35,43.32,43.34,36840.0,42.5926,42.6024,42.5729,42.5926,36840.0
2023-09-14 13:10:00,43.34,43.35,43.33,43.34,24694.0,42.5926,42.6024,42.5828,42.5926,24694.0
2023-09-14 13:20:00,43.33,43.34,43.29,43.31,26698.0,42.5828,42.5926,42.5435,42.5631,26698.0
2023-09-14 13:30:00,43.31,43.37,43.31,43.34,24434.0,42.5631,42.6221,42.5631,42.5926,24434.0
2023-09-14 13:40:00,43.34,43.34,43.27,43.27,21942.0,42.5926,42.5926,42.5238,42.5238,21942.0
2023-09-14 13:50:00,43.27,43.32,43.27,43.3,21980.0,42.5238,42.5729,42.5238,42.5533,21980.0
2023-09-14 14:00:00,43.3,43.32,43.25,43.27,38822.0,42.5533,42.5729,42.5041,42.5238,38822.0
2023-09-14 14:10:00,43.27,43.31,43.24,43.29,33772.0,42.5238,42.5631,42.4943,42.5435,33772.0
2023-09-14 14:20:00,43.29,43.33,43.28,43.3,35590.0,42.5435,42.5828,42.5336,42.5533,35590.0
2023-09-14 14:30:00,43.29,43.33,43.28,43.29,24238.0,42.5435,42.5828,42.5336,42.5435,24238.0
2023-09-14 14:40:00,43.29,43.33,43.27,43.33,29824.0,42.5435,42.5828,42.5238,42.5828,29824.0
2023-09-14 14:50:00,43.34,43.34,43.28,43.29,25620.0,42.5926,42.5926,42.5336,42.5435,25620.0
2023-09-14 15:00:00,43.29,43.35,43.27,43.34,39674.0,42.5435,42.6024,42.5238,42.5926,39674.0
2023-09-14 15:10:00,43.34,43.36,43.31,43.32,37618.0,42.5926,42.6122,42.5631,42.5729,37618.0
2023-09-14 15:20:00,43.32,43.32,43.26,43.27,42926.0,42.5729,42.5729,42.514,42.5238,42926.0
2023-09-14 15:30:00,43.27,43.27,43.24,43.26,53102.0,42.5238,42.5238,42.4943,42.514,53102.0
2023-09-14 15:40:00,43.26,43.27,43.24,43.26,94038.0,42.514,42.5238,42.4943,42.514,94038.0
2023-09-14 15:50:00,43.27,43.29,43.22,43.24,389260.0,42.5238,42.5435,42.4747,42.4943,389260.0
2023-09-15 09:30:00,43.1,43.26,42.99,43.0,659308.0,42.3567,42.514,42.2486,42.2585,659308.0
2023-09-15 09:40:00,42.99,43.29,42.95,43.28,27884.0,42.2486,42.5435,42.2093,42.5336,27884.0
2023-09-15 09:50:00,43.29,43.38,43.27,43.32,65358.0,42.5435,42.6319,42.5238,42.5729,65358.0
2023-09-15 10:00:00,43.35,43.35,43.23,43.24,24930.0,42.6024,42.6024,42.4845,42.4943,24930.0
2023-09-15 10:10:00,43.23,43.27,43.2,43.24,80348.0,42.4845,42.5238,42.455,42.4943,80348.0
2023-09-15 10:20:00,43.23,43.25,43.19,43.2,26372.0,42.4845,42.5041,42.4452,42.455,26372.0
2023-09-15 10:30:00,43.19,43.19,43.13,43.13,29106.0,42.4452,42.4452,42.3862,42.3862,29106.0
2023-09-15 10:40:00,43.15,43.17,43.05,43.13,49948.0,42.4059,42.4255,42.3076,42.3862,49948.0
2023-09-15 10:50:00,43.12,43.12,43.03,43.04,18586.0,42.3764,42.3764,42.2879,42.2978,18586.0
2023-09-15 11:00:00,43.04,43.05,42.93,42.97,28092.0,42.2978,42.3076,42.1897,42.229,28092.0
2023-09-15 11:10:00,42.98,42.99,42.91,42.93,29382.0,42.2388,42.2486,42.17,42.1897,29382.0
2023-09-15 11:20:00,42.93,42.94,42.88,42.94,18028.0,42.1897,42.1995,42.1405,42.1995,18028.0
2023-09-15 11:30:00,42.94,42.96,42.93,42.94,24320.0,42.1995,42.2191,42.1897,42.1995,24320.0
2023-09-15 11:40:00,42.94,42.96,42.87,42.94,15390.0,42.1995,42.2191,42.1307,42.1995,15390.0
2023-09-15 11:50:00,42.94,42.94,42.89,42.9,30734.0,42.1995,42.1995,42.1503,42.1602,30734.0
2023-09-15 12:00:00,42.9,42.92,42.87,42.88,19944.0,42.1602,42.1798,42.1307,42.1405,19944.0
2023-09-15 12:10:00,42.89,42.91,42.85,42.91,17230.0,42.1503,42.17,42.111,42.17,17230.0
2023-09-15 12:20:00,42.92,42.93,42.89,42.9,18620.0,42.1798,42.1897,42.1503,42.1602,18620.0
2023-09-15 12:30:00,42.89,42.91,42.87,42.88,16122.0,42.1503,42.17,42.1307,42.1405,16122.0
2023-09-15 12:40:00,42.88,42.88,42.85,42.85,18332.0,42.1405,42.1405,42.111,42.111,18332.0
2023-09-15 12:50:00,42.86,42.87,42.83,42.86,13496.0,42.1209,42.1307,42.0914,42.1209,13496.0
2023-09-15 13:00:00,42.85,42.85,42.75,42.76,11170.0,42.111,42.111,42.0128,42.0226,11170.0
2023-09-15 13:10:00,42.76,42.76,42.72,42.73,16228.0,42.0226,42.0226,41.9833,41.9931,16228.0
2023-09-15 13:20:00,42.72,42.72,42.68,42.69,14706.0,41.9833,41.9833,41.944,41.9538,14706.0
2023-09-15 13:30:00,42.69,42.77,42.66,42.77,26340.0,41.9538,42.0324,41.9243,42.0324,26340.0
2023-09-15 13:40:00,42.78,42.83,42.74,42.83,38860.0,42.0422,42.0914,42.0029,42.0914,38860.0
2023-09-15 13:50:00,42.83,42.84,42.76,42.79,36886.0,42.0914,42.1012,42.0226,42.0521,36886.0
2023-09-15 14:00:00,42.78,42.78,42.72,42.72,26032.0,42.0422,42.0422,41.9833,41.9833,26032.0
2023-09-15 14:10:00,42.72,42.74,42.7,42.71,26242.0,41.9833,42.0029,41.9636,41.9735,26242.0
2023-09-15 14:20:00,42.71,42.72,42.68,42.68,13658.0,41.9735,41.9833,41.944,41.944,13658.0
2023-09-15 14:30:00,42.69,42.71,42.65,42.69,55870.0,41.9538,41.9735,41.9145,41.9538,55870.0
2023-09-15 14:40:00,42.7,42.75,42.67,42.75,29010.0,41.9636,42.0128,41.9341,42.0128,29010.0
2023-09-15 14:50:00,42.75,42.75,42.7,42.74,25824.0,42.0128,42.0128,41.9636,42.0029,25824.0
2023-09-15 15:00:00,42.74,42.75,42.69,42.72,30542.0,42.0029,42.0128,41.9538,41.9833,30542.0
2023-09-15 15:10:00,42.73,42.76,42.72,42.75,43366.0,41.9931,42.0226,41.9833,42.0128,43366.0
2023-09-15 15:20:00,42.74,42.74,42.71,42.74,56598.0,42.0029,42.0029,41.9735,42.0029,56598.0
2023-09-15 15:30:00,42.74,42.85,42.74,42.81,89970.0,42.0029,42.111,42.0029,42.0717,89970.0
2023-09-15 15:40:00,42.81,42.85,42.77,42.84,120236.0,42.0717,42.111,42.0324,42.1012,120236.0
2023-09-15 15:50:00,42.84,42.88,42.78,42.85,439608.0,42.1012,42.1405,42.0422,42.111,439608.0
2023-09-18 09:30:00,42.73,43.12,42.68,43.12,81742.0,42.0954,42.4796,42.0461,42.4796,81742.0
2023-09-18 09:40:00,43.1,43.14,42.95,43.09,22366.0,42.4599,42.4993,42.3121,42.45,22366.0
2023-09-18 09:50:00,43.09,43.16,43.07,43.16,54534.0,42.45,42.519,42.4303,42.519,54534.0
2023-09-18 10:00:00,43.17,43.23,43.07,43.09,36552.0,42.5288,42.5879,42.4303,42.45,36552.0
2023-09-18 10:10:00,43.11,43.17,43.1,43.15,16472.0,42.4697,42.5288,42.4599,42.5091,16472.0
2023-09-18 10:20:00,43.15,43.19,43.14,43.15,19868.0,42.5091,42.5485,42.4993,42.5091,19868.0
2023-09-18 10:30:00,43.15,43.2,43.12,43.15,47608.0,42.5091,42.5584,42.4796,42.5091,47608.0
2023-09-18 10:40:00,43.14,43.18,43.1,43.13,48230.0,42.4993,42.5387,42.4599,42.4894,48230.0
2023-09-18 10:50:00,43.13,43.17,43.09,43.17,34624.0,42.4894,42.5288,42.45,42.5288,34624.0
2023-09-18 11:00:00,43.17,43.22,43.13,43.13,38426.0,42.5288,42.5781,42.4894,42.4894,38426.0
2023-09-18 11:10:00,43.15,43.19,43.13,43.18,25620.0,42.5091,42.5485,42.4894,42.5387,25620.0
2023-09-18 11:20:00,43.18,43.21,43.17,43.18,36668.0,42.5387,42.5682,42.5288,42.5387,36668.0
2023-09-18 11:30:00,43.19,43.24,43.19,43.23,41830.0,42.5485,42.5978,42.5485,42.5879,41830.0
2023-09-18 11:40:00,43.24,43.28,43.23,43.26,27312.0,42.5978,42.6372,42.5879,42.6175,27312.0
2023-09-18 11:50:00,43.26,43.3,43.26,43.26,36248.0,42.6175,42.6569,42.6175,42.6175,36248.0
2023-09-18 12:00:00,43.26,43.28,43.21,43.24,62774.0,42.6175,42.6372,42.5682,42.5978,62774.0
2023-09-18 12:10:00,43.24,43.27,43.22,43.26,29808.0,42.5978,42.6274,42.5781,42.6175,29808.0
2023-09-18 12:20:00,43.26,43.27,43.24,43.27,33758.0,42.6175,42.6274,42.5978,42.6274,33758.0
2023-09-18 12:30:00,43.27,43.29,43.23,43.23,21614.0,42.6274,42.6471,42.5879,42.5879,21614.0
2023-09-18 12:40:00,43.23,43.26,43.22,43.26,21328.0,42.5879,42.6175,42.5781,42.6175,21328.0
2023-09-18 12:50:00,43.26,43.27,43.23,43.26,66474.0,42.6175,42.6274,42.5879,42.6175,66474.0
2023-09-18 13:00:00,43.27,43.31,43.26,43.27,35942.0,42.6274,42.6668,42.6175,42.6274,35942.0
2023-09-18 13:10:00,43.28,43.29,43.24,43.24,30626.0,42.6372,42.6471,42.5978,42.5978,30626.0
2023-09-18 13:20:00,43.25,43.32,43.25,43.28,47354.0,42.6077,42.6766,42.6077,42.6372,47354.0
2023-09-18 13:30:00,43.28,43.33,43.27,43.32,49688.0,42.6372,42.6865,42.6274,42.6766,49688.0
2023-09-18 13:40:00,43.32,43.33,43.27,43.29,45314.0,42.6766,42.6865,42.6274,42.6471,45314.0
2023-09-18 13:50:00,43.29,43.3,43.27,43.28,35326.0,42.6471,42.6569,42.6274,42.6372,35326.0
2023-09-18 14:00:00,43.29,43.3,43.27,43.29,53262.0,42.6471,42.6569,42.6274,42.6471,53262.0
2023-09-18 14:10:00,43.28,43.31,43.27,43.31,21118.0,42.6372,42.6668,42.6274,42.6668,21118.0
2023-09-18 14:20:00,43.31,43.31,43.28,43.29,25296.0,42.6668,42.6668,42.6372,42.6471,25296.0
2023-09-18 14:30:00,43.28,43.28,43.24,43.24,23190.0,42.6372,42.6372,42.5978,42.5978,23190.0
2023-09-18 14:40:00,43.24,43.26,43.23,43.23,26126.0,42.5978,42.6175,42.5879,42.5879,26126.0
2023-09-18 14:50:00,43.23,43.24,43.19,43.21,32924.0,42.5879,42.5978,42.5485,42.5682,32924.0
2023-09-18 15:00:00,43.21,43.21,43.18,43.2,32622.0,42.5682,42.5682,42.5387,42.5584,32622.0
2023-09-18 15:10:00,43.19,43.2,43.15,43.16,37076.0,42.5485,42.5584,42.5091,42.519,37076.0
2023-09-18 15:20:00,43.15,43.17,43.12,43.16,72380.0,42.5091,42.5288,42.4796,42.519,72380.0
2023-09-18 15:30:00,43.16,43.18,43.13,43.17,54576.0,42.519,42.5387,42.4894,42.5288,54576.0
2023-09-18 15:40:00,43.17,43.18,43.15,43.15,76642.0,42.5288,42.5387,42.5091,42.5091,76642.0
2023-09-18 15:50:00,43.15,43.16,43.11,43.11,246728.0,42.5091,42.519,42.4697,42.4697,246728.0
2023-09-19 09:30:00,43.03,43.06,42.89,43.0,77754.0,42.3909,42.4205,42.253,42.3614,77754.0
2023-09-19 09:40:00,43.0,43.02,42.93,42.99,42162.0,42.3614,42.3811,42.2924,42.3515,42162.0
2023-09-19 09:50:00,43.0,43.04,42.95,42.96,22064.0,42.3614,42.4008,42.3121,42.322,22064.0
2023-09-19 10:00:00,42.97,42.99,42.88,42.89,38062.0,42.3318,42.3515,42.2431,42.253,38062.0
2023-09-19 10:10:00,42.91,42.92,42.85,42.88,43456.0,42.2727,42.2826,42.2136,42.2431,43456.0
2023-09-19 10:20:00,42.88,42.99,42.88,42.99,22528.0,42.2431,42.3515,42.2431,42.3515,22528.0
2023-09-19 10:30:00,42.99,42.99,42.9,42.92,80844.0,42.3515,42.3515,42.2629,42.2826,80844.0
2023-09-19 10:40:00,42.92,42.95,42.87,42.87,33410.0,42.2826,42.3121,42.2333,42.2333,33410.0
2023-09-19 10:50:00,42.87,42.91,42.84,42.9,56052.0,42.2333,42.2727,42.2037,42.2629,56052.0
2023-09-19 11:00:00,42.9,42.96,42.9,42.94,35508.0,42.2629,42.322,42.2629,42.3023,35508.0
2023-09-19 11:10:00,42.93,42.97,42.93,42.95,30734.0,42.2924,42.3318,42.2924,42.3121,30734.0
2023-09-19 11:20:00,42.95,43.0,42.94,42.98,33156.0,42.3121,42.3614,42.3023,42.3417,33156.0
2023-09-19 11:30:00,42.99,42.99,42.96,42.96,21170.0,42.3515,42.3515,42.322,42.322,21170.0
2023-09-19 11:40:00,42.96,42.99,42.95,42.99,26658.0,42.322,42.3515,42.3121,42.3515,26658.0
2023-09-19 11:50:00,42.99,43.01,42.97,42.99,30496.0,42.3515,42.3712,42.3318,42.3515,30496.0
2023-09-19 12:00:00,42.98,42.99,42.88,42.89,18630.0,42.3417,42.3515,42.2431,42.253,18630.0
2023-09-19 12:10:00,42.89,42.9,42.87,42.88,32526.0,42.253,42.2629,42.2333,42.2431,32526.0
2023-09-19 12:20:00,42.87,42.87,42.81,42.81,21532.0,42.2333,42.2333,42.1742,42.1742,21532.0
2023-09-19 12:30:00,42.81,42.81,42.77,42.77,55744.0,42.1742,42.1742,42.1348,42.1348,55744.0
2023-09-19 12:40:00,42.77,42.77,42.7,42.71,33730.0,42.1348,42.1348,42.0658,42.0757,33730.0
2023-09-19 12:50:00,42.71,42.81,42.71,42.81,41408.0,42.0757,42.1742,42.0757,42.1742,41408.0
2023-09-19 13:00:00,42.81,42.84,42.81,42.83,36176.0,42.1742,42.2037,42.1742,42.1939,36176.0
2023-09-19 13:10:00,42.82,42.87,42.81,42.85,22950.0,42.184,42.2333,42.1742,42.2136,22950.0
2023-09-19 13:20:00,42.85,42.88,42.85,42.88,28604.0,42.2136,42.2431,42.2136,42.2431,28604.0
2023-09-19 13:30:00,42.88,42.95,42.88,42.94,24094.0,42.2431,42.3121,42.2431,42.3023,24094.0
2023-09-19 13:40:00,42.95,43.01,42.93,43.0,24998.0,42.3121,42.3712,42.2924,42.3614,24998.0
2023-09-19 13:50:00,43.01,43.02,42.99,43.0,24578.0,42.3712,42.3811,42.3515,42.3614,24578.0
2023-09-19 14:00:00,43.01,43.02,42.99,43.01,39588.0,42.3712,42.3811,42.3515,42.3712,39588.0
2023-09-19 14:10:00,43.01,43.04,42.99,43.01,24326.0,42.3712,42.4008,42.3515,42.3712,24326.0
2023-09-19 14:20:00,43.02,43.02,42.99,43.01,30604.0,42.3811,42.3811,42.3515,42.3712,30604.0
2023-09-19 14:30:00,43.01,43.13,43.01,43.1,32840.0,42.3712,42.4894,42.3712,42.4599,32840.0
2023-09-19 14:40:00,43.1,43.13,43.1,43.1,25968.0,42.4599,42.4894,42.4599,42.4599,25968.0
2023-09-19 14:50:00,43.09,43.1,43.07,43.08,42022.0,42.45,42.4599,42.4303,42.4402,42022.0
2023-09-19 15:00:00,43.07,43.08,43.06,43.07,31582.0,42.4303,42.4402,42.4205,42.4303,31582.0
2023-09-19 15:10:00,43.08,43.09,43.03,43.06,44482.0,42.4402,42.45,42.3909,42.4205,44482.0
2023-09-19 15:20:00,43.06,43.12,43.03,43.11,33260.0,42.4205,42.4796,42.3909,42.4697,33260.0
2023-09-19 15:30:00,43.12,43.12,43.08,43.1,49074.0,42.4796,42.4796,42.4402,42.4599,49074.0
2023-09-19 15:40:00,43.1,43.19,43.09,43.16,100254.0,42.4599,42.5485,42.45,42.519,100254.0
2023-09-19 15:50:00,43.16,43.19,43.12,43.16,354016.0,42.519,42.5485,42.4796,42.519,354016.0
2023-09-20 09:30:00,43.32,43.35,43.1,43.18,94708.0,42.6766,42.7062,42.4599,42.5387,94708.0
2023-09-20 09:40:00,43.19,43.26,43.18,43.22,80844.0,42.5485,42.6175,42.5387,42.5781,80844.0
2023-09-20 09:50:00,43.21,43.23,43.16,43.17,65424.0,42.5682,42.5879,42.519,42.5288,65424.0
2023-09-20 10:00:00,43.17,43.18,43.13,43.13,37924.0,42.5288,42.5387,42.4894,42.4894,37924.0
2023-09-20 10:10:00,43.13,43.16,43.1,43.15,32746.0,42.4894,42.519,42.4599,42.5091,32746.0
2023-09-20 10:20:00,43.16,43.17,43.12,43.13,25494.0,42.519,42.5288,42.4796,42.4894,25494.0
2023-09-20 10:30:00,43.13,43.17,43.1,43.16,45530.0,42.4894,42.5288,42.4599,42.519,45530.0
2023-09-20 10:40:00,43.16,43.18,43.13,43.15,20446.0,42.519,42.5387,42.4894,42.5091,20446.0
2023-09-20 10:50:00,43.15,43.17,43.12,43.13,80496.0,42.5091,42.5288,42.4796,42.4894,80496.0
2023-09-20 11:00:00,43.13,43.17,43.12,43.16,18740.0,42.4894,42.5288,42.4796,42.519,18740.0
2023-09-20 11:10:00,43.16,43.19,43.16,43.17,19652.0,42.519,42.5485,42.519,42.5288,19652.0
2023-09-20 11:20:00,43.17,43.21,43.05,43.2,1253920.0,42.5288,42.5682,42.4106,42.5584,1253920.0
2023-09-20 11:30:00,43.2,43.24,43.2,43.2,34186.0,42.5584,42.5978,42.5584,42.5584,34186.0
2023-09-20 11:40:00,43.2,43.21,43.16,43.18,18372.0,42.5584,42.5682,42.519,42.5387,18372.0
2023-09-20 11:50:00,43.19,43.2,43.17,43.17,16556.0,42.5485,42.5584,42.5288,42.5288,16556.0
2023-09-20 12:00:00,43.17,43.18,43.15,43.15,17000.0,42.5288,42.5387,42.5091,42.5091,17000.0
2023-09-20 12:10:00,43.16,43.19,43.15,43.18,8908.0,42.519,42.5485,42.5091,42.5387,8908.0
2023-09-20 12:20:00,43.18,43.21,43.16,43.21,18828.0,42.5387,42.5682,42.519,42.5682,18828.0
2023-09-20 12:30:00,43.2,43.22,43.19,43.21,16002.0,42.5584,42.5781,42.5485,42.5682,16002.0
2023-09-20 12:40:00,43.21,43.21,43.16,43.18,19256.0,42.5682,42.5682,42.519,42.5387,19256.0
2023-09-20 12:50:00,43.17,43.19,43.16,43.18,18542.0,42.5288,42.5485,42.519,42.5387,18542.0
2023-09-20 13:00:00,43.18,43.18,43.14,43.14,15532.0,42.5387,42.5387,42.4993,42.4993,15532.0
2023-09-20 13:10:00,43.13,43.14,43.1,43.11,9202.0,42.4894,42.4993,42.4599,42.4697,9202.0
2023-09-20 13:20:00,43.11,43.12,43.07,43.08,27706.0,42.4697,42.4796,42.4303,42.4402,27706.0
2023-09-20 13:30:00,43.07,43.07,43.0,43.0,19018.0,42.4303,42.4303,42.3614,42.3614,19018.0
2023-09-20 13:40:00,42.99,42.99,42.93,42.93,33452.0,42.3515,42.3515,42.2924,42.2924,33452.0
2023-09-20 13:50:00,42.94,42.99,42.93,42.93,45554.0,42.3023,42.3515,42.2924,42.2924,45554.0
2023-09-20 14:00:00,42.93,42.93,42.71,42.74,71638.0,42.2924,42.2924,42.0757,42.1052,71638.0
2023-09-20 14:10:00,42.74,42.79,42.72,42.77,50196.0,42.1052,42.1545,42.0855,42.1348,50196.0
2023-09-20 14:20:00,42.77,42.85,42.76,42.82,24962.0,42.1348,42.2136,42.1249,42.184,24962.0
2023-09-20 14:30:00,42.82,42.88,42.79,42.83,42316.0,42.184,42.2431,42.1545,42.1939,42316.0
2023-09-20 14:40:00,42.83,42.84,42.74,42.74,64690.0,42.1939,42.2037,42.1052,42.1052,64690.0
2023-09-20 14:50:00,42.73,42.79,42.69,42.71,83722.0,42.0954,42.1545,42.056,42.0757,83722.0
2023-09-20 15:00:00,42.7,42.79,42.69,42.7,56398.0,42.0658,42.1545,42.056,42.0658,56398.0
2023-09-20 15:10:00,42.71,42.72,42.59,42.6,23000.0,42.0757,42.0855,41.9575,41.9673,23000.0
2023-09-20 15:20:00,42.61,42.65,42.57,42.62,51140.0,41.9772,42.0166,41.9378,41.987,51140.0
2023-09-20 15:30:00,42.62,42.62,42.45,42.46,91570.0,41.987,41.987,41.8195,41.8294,91570.0
2023-09-20 15:40:00,42.46,42.49,42.4,42.48,104552.0,41.8294,41.8589,41.7703,41.8491,104552.0
2023-09-20 15:50:00,42.47,42.5,42.37,42.41,337688.0,41.8392,41.8688,41.7407,41.7801,337688.0
2023-09-21 09:30:00,42.18,42.27,41.91,41.96,157300.0,41.5535,41.6422,41.2876,41.3368,157300.0
2023-09-21 09:40:00,41.96,41.97,41.82,41.83,45112.0,41.3368,41.3467,41.1989,41.2087,45112.0
2023-09-21 09:50:00,41.84,41.85,41.77,41.8,87006.0,41.2186,41.2284,41.1496,41.1792,87006.0
2023-09-21 10:00:00,41.8,41.81,41.74,41.81,64442.0,41.1792,41.189,41.1201,41.189,64442.0
2023-09-21 10:10:00,41.82,41.85,41.79,41.82,47470.0,41.1989,41.2284,41.1693,41.1989,47470.0
2023-09-21 10:20:00,41.81,41.88,41.81,41.84,71686.0,41.189,41.258,41.189,41.2186,71686.0
2023-09-21 10:30:00,41.84,41.94,41.84,41.94,53874.0,41.2186,41.3171,41.2186,41.3171,53874.0
2023-09-21 10:40:00,41.94,41.95,41.86,41.87,35600.0,41.3171,41.327,41.2383,41.2481,35600.0
2023-09-21 10:50:00,41.87,41.88,41.82,41.85,52604.0,41.2481,41.258,41.1989,41.2284,52604.0
2023-09-21 11:00:00,41.86,41.88,41.8,41.8,151008.0,41.2383,41.258,41.1792,41.1792,151008.0
2023-09-21 11:10:00,41.81,41.82,41.73,41.81,110226.0,41.189,41.1989,41.1102,41.189,110226.0
2023-09-21 11:20:00,41.81,41.85,41.8,41.82,29786.0,41.189,41.2284,41.1792,41.1989,29786.0
2023-09-21 11:30:00,41.82,41.91,41.82,41.9,43952.0,41.1989,41.2876,41.1989,41.2777,43952.0
2023-09-21 11:40:00,41.89,41.97,41.85,41.97,27458.0,41.2679,41.3467,41.2284,41.3467,27458.0
2023-09-21 11:50:00,41.97,41.98,41.92,41.93,24334.0,41.3467,41.3565,41.2974,41.3073,24334.0
2023-09-21 12:00:00,41.93,41.93,41.87,41.87,19746.0,41.3073,41.3073,41.2481,41.2481,19746.0
2023-09-21 12:10:00,41.87,41.88,41.79,41.8,32984.0,41.2481,41.258,41.1693,41.1792,32984.0
2023-09-21 12:20:00,41.79,41.83,41.77,41.77,135210.0,41.1693,41.2087,41.1496,41.1496,135210.0
2023-09-21 12:30:00,41.77,41.84,41.75,41.78,41038.0,41.1496,41.2186,41.1299,41.1595,41038.0
2023-09-21 12:40:00,41.78,41.81,41.78,41.81,26160.0,41.1595,41.189,41.1595,41.189,26160.0
2023-09-21 12:50:00,41.81,41.86,41.8,41.82,205848.0,41.189,41.2383,41.1792,41.1989,205848.0
2023-09-21 13:00:00,41.82,41.87,41.81,41.87,57248.0,41.1989,41.2481,41.189,41.2481,57248.0
2023-09-21 13:10:00,41.88,41.99,41.88,41.99,36882.0,41.258,41.3664,41.258,41.3664,36882.0
2023-09-21 13:20:00,41.99,42.02,41.96,42.0,25428.0,41.3664,41.3959,41.3368,41.3762,25428.0
2023-09-21 13:30:00,42.0,42.02,41.93,41.96,195588.0,41.3762,41.3959,41.3073,41.3368,195588.0
2023-09-21 13:40:00,41.95,41.97,41.91,41.93,28244.0,41.327,41.3467,41.2876,41.3073,28244.0
2023-09-21 13:50:00,41.93,41.97,41.92,41.95,27056.0,41.3073,41.3467,41.2974,41.327,27056.0
2023-09-21 14:00:00,41.95,41.99,41.92,41.95,42572.0,41.327,41.3664,41.2974,41.327,42572.0
2023-09-21 14:10:00,41.95,42.02,41.94,42.02,49480.0,41.327,41.3959,41.3171,41.3959,49480.0
2023-09-21 14:20:00,42.02,42.04,41.97,41.97,36944.0,41.3959,41.4156,41.3467,41.3467,36944.0
2023-09-21 14:30:00,41.97,41.98,41.67,41.91,170612.0,41.3467,41.3565,41.0511,41.2876,170612.0
2023-09-21 14:40:00,41.92,41.97,41.91,41.96,49306.0,41.2974,41.3467,41.2876,41.3368,49306.0
2023-09-21 14:50:00,41.96,41.99,41.93,41.95,58774.0,41.3368,41.3664,41.3073,41.327,58774.0
2023-09-21 15:00:00,41.95,41.98,41.92,41.95,51128.0,41.327,41.3565,41.2974,41.327,51128.0
2023-09-21 15:10:00,41.95,41.96,41.89,41.9,62150.0,41.327,41.3368,41.2679,41.2777,62150.0
2023-09-21 15:20:00,41.9,41.93,41.84,41.87,100246.0,41.2777,41.3073,41.2186,41.2481,100246.0
2023-09-21 15:30:00,41.86,41.87,41.79,41.8,78638.0,41.2383,41.2481,41.1693,41.1792,78638.0
2023-09-21 15:40:00,41.79,41.81,41.75,41.76,133418.0,41.1693,41.189,41.1299,41.1398,133418.0
2023-09-21 15:50:00,41.75,41.76,41.67,41.68,379440.0,41.1299,41.1398,41.0511,41.061,379440.0
2023-09-22 09:30:00,41.71,41.83,41.63,41.78,93568.0,41.0905,41.2087,41.0117,41.1595,93568.0
2023-09-22 09:40:00,41.78,41.79,41.67,41.71,42638.0,41.1595,41.1693,41.0511,41.0905,42638.0
2023-09-22 09:50:00,41.72,41.74,41.6,41.66,28892.0,41.1004,41.1201,40.9822,41.0413,28892.0
2023-09-22 10:00:00,41.66,41.82,41.62,41.82,16350.0,41.0413,41.1989,41.0019,41.1989,16350.0
2023-09-22 10:10:00,41.82,41.87,41.79,41.87,29062.0,41.1989,41.2481,41.1693,41.2481,29062.0
2023-09-22 10:20:00,41.87,41.93,41.85,41.89,35684.0,41.2481,41.3073,41.2284,41.2679,35684.0
2023-09-22 10:30:00,41.88,41.99,41.88,41.95,50462.0,41.258,41.3664,41.258,41.327,50462.0
2023-09-22 10:40:00,41.95,41.98,41.89,41.94,33542.0,41.327,41.3565,41.2679,41.3171,33542.0
2023-09-22 10:50:00,41.95,41.98,41.89,41.97,41206.0,41.327,41.3565,41.2679,41.3467,41206.0
2023-09-22 11:00:00,41.97,42.01,41.93,41.99,35088.0,41.3467,41.3861,41.3073,41.3664,35088.0
2023-09-22 11:10:00,41.98,42.01,41.95,41.97,23256.0,41.3565,41.3861,41.327,41.3467,23256.0
2023-09-22 11:20:00,41.98,42.02,41.97,42.0,23196.0,41.3565,41.3959,41.3467,41.3762,23196.0
2023-09-22 11:30:00,41.99,42.0,41.96,41.98,14698.0,41.3664,41.3762,41.3368,41.3565,14698.0
2023-09-22 11:40:00,41.98,41.98,41.93,41.94,15934.0,41.3565,41.3565,41.3073,41.3171,15934.0
2023-09-22 11:50:00,41.94,41.96,41.88,41.9,16192.0,41.3171,41.3368,41.258,41.2777,16192.0
2023-09-22 12:00:00,41.89,41.92,41.88,41.9,20212.0,41.2679,41.2974,41.258,41.2777,20212.0
2023-09-22 12:10:00,41.9,41.96,41.89,41.96,20522.0,41.2777,41.3368,41.2679,41.3368,20522.0
2023-09-22 12:20:00,41.96,41.96,41.92,41.92,24362.0,41.3368,41.3368,41.2974,41.2974,24362.0
2023-09-22 12:30:00,41.94,41.99,41.93,41.99,16446.0,41.3171,41.3664,41.3073,41.3664,16446.0
2023-09-22 12:40:00,41.99,41.99,41.96,41.98,109694.0,41.3664,41.3664,41.3368,41.3565,109694.0
2023-09-22 12:50:00,41.98,42.0,41.96,41.96,18996.0,41.3565,41.3762,41.3368,41.3368,18996.0
2023-09-22 13:00:00,41.96,42.02,41.95,41.99,16740.0,41.3368,41.3959,41.327,41.3664,16740.0
2023-09-22 13:10:00,41.99,42.03,41.98,41.99,26748.0,41.3664,41.4058,41.3565,41.3664,26748.0
2023-09-22 13:20:00,41.99,41.99,41.94,41.97,18100.0,41.3664,41.3664,41.3171,41.3467,18100.0
2023-09-22 13:30:00,41.97,41.97,41.83,41.84,20388.0,41.3467,41.3467,41.2087,41.2186,20388.0
2023-09-22 13:40:00,41.85,41.86,41.81,41.84,11038.0,41.2284,41.2383,41.189,41.2186,11038.0
2023-09-22 13:50:00,41.83,41.91,41.83,41.88,125332.0,41.2087,41.2876,41.2087,41.258,125332.0
2023-09-22 14:00:00,41.88,41.88,41.83,41.84,14568.0,41.258,41.258,41.2087,41.2186,14568.0
2023-09-22 14:10:00,41.84,41.85,41.76,41.77,21082.0,41.2186,41.2284,41.1398,41.1496,21082.0
2023-09-22 14:20:00,41.77,41.82,41.76,41.77,21216.0,41.1496,41.1989,41.1398,41.1496,21216.0
2023-09-22 14:30:00,41.75,41.8,41.75,41.76,22152.0,41.1299,41.1792,41.1299,41.1398,22152.0
2023-09-22 14:40:00,41.76,41.77,41.72,41.77,19218.0,41.1398,41.1496,41.1004,41.1496,19218.0
2023-09-22 14:50:00,41.77,41.79,41.75,41.79,46038.0,41.1496,41.1693,41.1299,41.1693,46038.0
2023-09-22 15:00:00,41.77,41.95,41.77,41.93,64100.0,41.1496,41.327,41.1496,41.3073,64100.0
2023-09-22 15:10:00,41.93,41.94,41.88,41.88,66708.0,41.3073,41.3171,41.258,41.258,66708.0
2023-09-22 15:20:00,41.89,41.91,41.86,41.87,81852.0,41.2679,41.2876,41.2383,41.2481,81852.0
2023-09-22 15:30:00,41.87,41.89,41.8,41.82,89820.0,41.2481,41.2679,41.1792,41.1989,89820.0
2023-09-22 15:40:00,41.82,41.83,41.63,41.67,110442.0,41.1989,41.2087,41.0117,41.0511,110442.0
2023-09-22 15:50:00,41.66,41.7,41.63,41.69,394206.0,41.0413,41.0807,41.0117,41.0708,394206.0
2023-09-25 09:30:00,41.5,41.7,41.42,41.6,63580.0,40.8836,41.0807,40.8048,40.9822,63580.0
2023-09-25 09:40:00,41.6,41.78,41.6,41.73,30268.0,40.9822,41.1595,40.9822,41.1102,30268.0
2023-09-25 09:50:00,41.73,41.81,41.73,41.75,50376.0,41.1102,41.189,41.1102,41.1299,50376.0
2023-09-25 10:00:00,41.76,41.83,41.6,41.62,154752.0,41.1398,41.2087,40.9822,41.0019,154752.0
2023-09-25 10:10:00,41.62,41.74,41.58,41.62,33224.0,41.0019,41.1201,40.9625,41.0019,33224.0
2023-09-25 10:20:00,41.62,41.65,41.56,41.59,38444.0,41.0019,41.0314,40.9428,40.9723,38444.0
2023-09-25 10:30:00,41.58,41.6,41.53,41.55,27600.0,40.9625,40.9822,40.9132,40.9329,27600.0
2023-09-25 10:40:00,41.54,41.54,41.47,41.52,41446.0,40.923,40.923,40.8541,40.9033,41446.0
2023-09-25 10:50:00,41.54,41.54,41.48,41.51,35188.0,40.923,40.923,40.8639,40.8935,35188.0
2023-09-25 11:00:00,41.51,41.6,41.51,41.59,29382.0,40.8935,40.9822,40.8935,40.9723,29382.0
2023-09-25 11:10:00,41.6,41.71,41.6,41.69,206534.0,40.9822,41.0905,40.9822,41.0708,206534.0
2023-09-25 11:20:00,41.69,41.71,41.62,41.62,177022.0,41.0708,41.0905,41.0019,41.0019,177022.0
2023-09-25 11:30:00,41.63,41.66,41.6,41.62,54286.0,41.0117,41.0413,40.9822,41.0019,54286.0
2023-09-25 11:40:00,41.62,41.7,41.61,41.66,52606.0,41.0019,41.0807,40.992,41.0413,52606.0
2023-09-25 11:50:00,41.67,41.72,41.65,41.67,31486.0,41.0511,41.1004,41.0314,41.0511,31486.0
2023-09-25 12:00:00,41.67,41.67,41.63,41.65,28368.0,41.0511,41.0511,41.0117,41.0314,28368.0
2023-09-25 12:10:00,41.64,41.68,41.63,41.68,26422.0,41.0216,41.061,41.0117,41.061,26422.0
2023-09-25 12:20:00,41.68,41.69,41.66,41.67,26042.0,41.061,41.0708,41.0413,41.0511,26042.0
2023-09-25 12:30:00,41.68,41.7,41.63,41.63,173066.0,41.061,41.0807,41.0117,41.0117,173066.0
2023-09-25 12:40:00,41.63,41.65,41.61,41.62,31594.0,41.0117,41.0314,40.992,41.0019,31594.0
2023-09-25 12:50:00,41.62,41.62,41.56,41.6,24836.0,41.0019,41.0019,40.9428,40.9822,24836.0
2023-09-25 13:00:00,41.6,41.62,41.58,41.6,67490.0,40.9822,41.0019,40.9625,40.9822,67490.0
2023-09-25 13:10:00,41.59,41.62,41.58,41.6,41822.0,40.9723,41.0019,40.9625,40.9822,41822.0
2023-09-25 13:20:00,41.6,41.63,41.57,41.6,32242.0,40.9822,41.0117,40.9526,40.9822,32242.0
2023-09-25 13:30:00,41.6,41.69,41.59,41.68,41792.0,40.9822,41.0708,40.9723,41.061,41792.0
2023-09-25 13:40:00,41.68,41.68,41.6,41.62,19510.0,41.061,41.061,40.9822,41.0019,19510.0
2023-09-25 13:50:00,41.61,41.66,41.61,41.63,43736.0,40.992,41.0413,40.992,41.0117,43736.0
2023-09-25 14:00:00,41.64,41.67,41.6,41.6,85416.0,41.0216,41.0511,40.9822,40.9822,85416.0
2023-09-25 14:10:00,41.59,41.6,41.57,41.58,21980.0,40.9723,40.9822,40.9526,40.9625,21980.0
2023-09-25 14:20:00,41.58,41.58,41.51,41.53,24010.0,40.9625,40.9625,40.8935,40.9132,24010.0
2023-09-25 14:30:00,41.53,41.65,41.52,41.62,333694.0,40.9132,41.0314,40.9033,41.0019,333694.0
2023-09-25 14:40:00,41.63,41.64,41.58,41.6,30362.0,41.0117,41.0216,40.9625,40.9822,30362.0
2023-09-25 14:50:00,41.59,41.59,41.54,41.54,38400.0,40.9723,40.9723,40.923,40.923,38400.0
2023-09-25 15:00:00,41.54,41.55,41.45,41.45,45332.0,40.923,40.9329,40.8344,40.8344,45332.0
2023-09-25 15:10:00,41.45,41.55,41.45,41.52,74304.0,40.8344,40.9329,40.8344,40.9033,74304.0
2023-09-25 15:20:00,41.53,41.55,41.46,41.51,59568.0,40.9132,40.9329,40.8442,40.8935,59568.0
2023-09-25 15:30:00,41.5,41.57,41.49,41.57,67882.0,40.8836,40.9526,40.8738,40.9526,67882.0
2023-09-25 15:40:00,41.58,41.6,41.54,41.59,112770.0,40.9625,40.9822,40.923,40.9723,112770.0
2023-09-25 15:50:00,41.58,41.63,41.52,41.63,343638.0,40.9625,41.0117,40.9033,41.0117,343638.0
2023-09-26 09:30:00,41.39,41.5,41.23,41.32,59466.0,40.7753,40.8836,40.6177,40.7063,59466.0
2023-09-26 09:40:00,41.33,41.34,41.16,41.2,36540.0,40.7162,40.726,40.5487,40.5881,36540.0
2023-09-26 09:50:00,41.19,41.19,41.07,41.12,70182.0,40.5782,40.5782,40.46,40.5093,70182.0
2023-09-26 10:00:00,41.13,41.15,40.98,41.0,74518.0,40.5191,40.5388,40.3714,40.3911,74518.0
2023-09-26 10:10:00,40.99,40.99,40.86,40.88,68436.0,40.3812,40.3812,40.2531,40.2729,68436.0
2023-09-26 10:20:00,40.88,40.95,40.87,40.94,35118.0,40.2729,40.3418,40.263,40.332,35118.0
2023-09-26 10:30:00,40.94,40.94,40.79,40.87,66624.0,40.332,40.332,40.1842,40.263,66624.0
2023-09-26 10:40:00,40.88,40.96,40.88,40.88,51526.0,40.2729,40.3517,40.2729,40.2729,51526.0
2023-09-26 10:50:00,40.88,40.88,40.82,40.86,78554.0,40.2729,40.2729,40.2137,40.2531,78554.0
2023-09-26 11:00:00,40.86,40.89,40.81,40.81,385090.0,40.2531,40.2827,40.2039,40.2039,385090.0
2023-09-26 11:10:00,40.81,40.82,40.74,40.77,92944.0,40.2039,40.2137,40.1349,40.1645,92944.0
2023-09-26 11:20:00,40.77,40.77,40.69,40.69,42084.0,40.1645,40.1645,40.0857,40.0857,42084.0
2023-09-26 11:30:00,40.69,40.74,40.62,40.73,72706.0,40.0857,40.1349,40.0167,40.1251,72706.0
2023-09-26 11:40:00,40.72,40.75,40.69,40.7,49486.0,40.1152,40.1448,40.0857,40.0955,49486.0
2023-09-26 11:50:00,40.71,40.71,40.63,40.68,162640.0,40.1054,40.1054,40.0266,40.0758,162640.0
2023-09-26 12:00:00,40.67,40.7,40.6,40.66,46618.0,40.066,40.0955,39.997,40.0561,46618.0
2023-09-26 12:10:00,40.66,40.67,40.61,40.63,151724.0,40.0561,40.066,40.0069,40.0266,151724.0
2023-09-26 12:20:00,40.63,40.67,40.62,40.63,41264.0,40.0266,40.066,40.0167,40.0266,41264.0
2023-09-26 12:30:00,40.63,40.65,40.6,40.62,70042.0,40.0266,40.0463,39.997,40.0167,70042.0
2023-09-26 12:40:00,40.62,40.66,40.6,40.6,137708.0,40.0167,40.0561,39.997,39.997,137708.0
2023-09-26 12:50:00,40.6,40.69,40.59,40.68,349058.0,39.997,40.0857,39.9872,40.0758,349058.0
2023-09-26 13:00:00,40.68,40.8,40.67,40.79,308628.0,40.0758,40.194,40.066,40.1842,308628.0
2023-09-26 13:10:00,40.79,40.88,40.79,40.85,39814.0,40.1842,40.2729,40.1842,40.2433,39814.0
2023-09-26 13:20:00,40.85,40.88,40.84,40.85,59786.0,40.2433,40.2729,40.2334,40.2433,59786.0
2023-09-26 13:30:00,40.84,40.88,40.79,40.82,282606.0,40.2334,40.2729,40.1842,40.2137,282606.0
2023-09-26 13:40:00,40.82,40.83,40.73,40.76,173838.0,40.2137,40.2236,40.1251,40.1546,173838.0
2023-09-26 13:50:00,40.77,40.84,40.77,40.84,82366.0,40.1645,40.2334,40.1645,40.2334,82366.0
2023-09-26 14:00:00,40.84,40.85,40.8,40.81,96698.0,40.2334,40.2433,40.194,40.2039,96698.0
2023-09-26 14:10:00,40.81,40.82,40.72,40.73,137186.0,40.2039,40.2137,40.1152,40.1251,137186.0
2023-09-26 14:20:00,40.73,40.8,40.72,40.72,70116.0,40.1251,40.194,40.1152,40.1152,70116.0
2023-09-26 14:30:00,40.73,40.75,40.69,40.74,160682.0,40.1251,40.1448,40.0857,40.1349,160682.0
2023-09-26 14:40:00,40.76,40.77,40.71,40.72,52918.0,40.1546,40.1645,40.1054,40.1152,52918.0
2023-09-26 14:50:00,40.73,40.77,40.7,40.77,110540.0,40.1251,40.1645,40.0955,40.1645,110540.0
2023-09-26 15:00:00,40.77,40.82,40.76,40.8,85060.0,40.1645,40.2137,40.1546,40.194,85060.0
2023-09-26 15:10:00,40.79,40.79,40.67,40.68,89454.0,40.1842,40.1842,40.066,40.0758,89454.0
2023-09-26 15:20:00,40.67,40.69,40.6,40.64,105484.0,40.066,40.0857,39.997,40.0364,105484.0
2023-09-26 15:30:00,40.64,40.71,40.63,40.7,116188.0,40.0364,40.1054,40.0266,40.0955,116188.0
2023-09-26 15:40:00,40.7,40.81,40.69,40.77,130654.0,40.0955,40.2039,40.0857,40.1645,130654.0
2023-09-26 15:50:00,40.77,40.77,40.71,40.74,522550.0,40.1645,40.1645,40.1054,40.1349,522550.0
2023-09-27 09:30:00,40.96,41.02,40.76,40.77,156114.0,40.3517,40.4108,40.1546,40.1645,156114.0
2023-09-27 09:40:00,40.77,40.82,40.69,40.82,32998.0,40.1645,40.2137,40.0857,40.2137,32998.0
2023-09-27 09:50:00,40.83,40.88,40.8,40.82,29782.0,40.2236,40.2729,40.194,40.2137,29782.0
2023-09-27 10:00:00,40.82,40.83,40.7,40.76,57400.0,40.2137,40.2236,40.0955,40.1546,57400.0
2023-09-27 10:10:00,40.74,40.85,40.74,40.85,35890.0,40.1349,40.2433,40.1349,40.2433,35890.0
2023-09-27 10:20:00,40.85,40.95,40.85,40.95,65588.0,40.2433,40.3418,40.2433,40.3418,65588.0
2023-09-27 10:30:00,40.95,41.02,40.9,41.01,74028.0,40.3418,40.4108,40.2926,40.4009,74028.0
2023-09-27 10:40:00,41.01,41.05,40.98,41.04,47890.0,40.4009,40.4403,40.3714,40.4305,47890.0
2023-09-27 10:50:00,41.04,41.04,40.96,41.0,106316.0,40.4305,40.4305,40.3517,40.3911,106316.0
2023-09-27 11:00:00,40.99,41.1,40.99,41.08,27308.0,40.3812,40.4896,40.3812,40.4699,27308.0
2023-09-27 11:10:00,41.09,41.09,40.98,40.99,41892.0,40.4797,40.4797,40.3714,40.3812,41892.0
2023-09-27 11:20:00,40.99,41.0,40.95,40.99,27172.0,40.3812,40.3911,40.3418,40.3812,27172.0
2023-09-27 11:30:00,40.99,41.04,40.99,40.99,27486.0,40.3812,40.4305,40.3812,40.3812,27486.0
2023-09-27 11:40:00,40.99,40.99,40.92,40.95,52758.0,40.3812,40.3812,40.3123,40.3418,52758.0
2023-09-27 11:50:00,40.95,41.01,40.95,40.98,58470.0,40.3418,40.4009,40.3418,40.3714,58470.0
2023-09-27 12:00:00,40.98,40.98,40.84,40.84,36902.0,40.3714,40.3714,40.2334,40.2334,36902.0
2023-09-27 12:10:00,40.83,40.9,40.82,40.88,107672.0,40.2236,40.2926,40.2137,40.2729,107672.0
2023-09-27 12:20:00,40.88,40.93,40.87,40.91,100960.0,40.2729,40.3221,40.263,40.3024,100960.0
2023-09-27 12:30:00,40.92,40.99,40.9,40.99,81100.0,40.3123,40.3812,40.2926,40.3812,81100.0
2023-09-27 12:40:00,40.98,41.09,40.97,41.05,35838.0,40.3714,40.4797,40.3615,40.4403,35838.0
2023-09-27 12:50:00,41.05,41.05,41.01,41.03,38978.0,40.4403,40.4403,40.4009,40.4206,38978.0
2023-09-27 13:00:00,41.03,41.08,41.0,41.02,32938.0,40.4206,40.4699,40.3911,40.4108,32938.0
2023-09-27 13:10:00,41.01,41.01,40.94,40.95,128786.0,40.4009,40.4009,40.332,40.3418,128786.0
2023-09-27 13:20:00,40.95,40.96,40.89,40.9,164780.0,40.3418,40.3517,40.2827,40.2926,164780.0
2023-09-27 13:30:00,40.89,40.94,40.88,40.92,71648.0,40.2827,40.332,40.2729,40.3123,71648.0
2023-09-27 13:40:00,40.92,40.93,40.86,40.91,53562.0,40.3123,40.3221,40.2531,40.3024,53562.0
2023-09-27 13:50:00,40.92,40.98,40.92,40.98,31920.0,40.3123,40.3714,40.3123,40.3714,31920.0
2023-09-27 14:00:00,40.97,41.02,40.95,41.0,72072.0,40.3615,40.4108,40.3418,40.3911,72072.0
2023-09-27 14:10:00,40.99,41.02,40.98,41.01,53372.0,40.3812,40.4108,40.3714,40.4009,53372.0
2023-09-27 14:20:00,41.01,41.1,41.0,41.09,41174.0,40.4009,40.4896,40.3911,40.4797,41174.0
2023-09-27 14:30:00,41.1,41.15,41.1,41.14,28422.0,40.4896,40.5388,40.4896,40.529,28422.0
2023-09-27 14:40:00,41.13,41.18,41.1,41.16,30440.0,40.5191,40.5684,40.4896,40.5487,30440.0
2023-09-27 14:50:00,41.15,41.23,41.13,41.22,52394.0,40.5388,40.6177,40.5191,40.6078,52394.0
2023-09-27 15:00:00,41.22,41.28,41.19,41.25,58082.0,40.6078,40.6669,40.5782,40.6374,58082.0
2023-09-27 15:10:00,41.25,41.27,41.18,41.23,73282.0,40.6374,40.6571,40.5684,40.6177,73282.0
2023-09-27 15:20:00,41.24,41.25,41.21,41.23,55346.0,40.6275,40.6374,40.598,40.6177,55346.0
2023-09-27 15:30:00,41.23,41.24,41.13,41.17,666252.0,40.6177,40.6275,40.5191,40.5585,666252.0
2023-09-27 15:40:00,41.18,41.19,41.1,41.15,296102.0,40.5684,40.5782,40.4896,40.5388,296102.0
2023-09-27 15:50:00,41.16,41.24,41.13,41.18,601834.0,40.5487,40.6275,40.5191,40.5684,601834.0
2023-09-28 09:30:00,41.21,41.35,41.1,41.32,100774.0,40.598,40.7359,40.4896,40.7063,100774.0
2023-09-28 09:40:00,41.33,41.37,41.25,41.31,45786.0,40.7162,40.7556,40.6374,40.6965,45786.0
2023-09-28 09:50:00,41.34,41.52,41.33,41.52,57130.0,40.726,40.9033,40.7162,40.9033,57130.0
2023-09-28 10:00:00,41.53,41.66,41.53,41.63,56268.0,40.9132,41.0413,40.9132,41.0117,56268.0
2023-09-28 10:10:00,41.62,41.67,41.57,41.66,57388.0,41.0019,41.0511,40.9526,41.0413,57388.0
2023-09-28 10:20:00,41.67,41.74,41.63,41.72,478230.0,41.0511,41.1201,41.0117,41.1004,478230.0
2023-09-28 10:30:00,41.73,41.85,41.62,41.85,122226.0,41.1102,41.2284,41.0019,41.2284,122226.0
2023-09-28 10:40:00,41.85,41.98,41.8,41.94,115326.0,41.2284,41.3565,41.1792,41.3171,115326.0
2023-09-28 10:50:00,41.94,41.99,41.91,41.95,229724.0,41.3171,41.3664,41.2876,41.327,229724.0
2023-09-28 11:00:00,41.95,42.03,41.91,42.02,162772.0,41.327,41.4058,41.2876,41.3959,162772.0
2023-09-28 11:10:00,42.02,42.05,41.98,41.99,74512.0,41.3959,41.4255,41.3565,41.3664,74512.0
2023-09-28 11:20:00,41.99,42.08,41.98,42.08,51334.0,41.3664,41.455,41.3565,41.455,51334.0
2023-09-28 11:30:00,42.08,42.13,42.04,42.1,51796.0,41.455,41.5043,41.4156,41.4747,51796.0
2023-09-28 11:40:00,42.1,42.19,42.07,42.17,70498.0,41.4747,41.5634,41.4452,41.5437,70498.0
2023-09-28 11:50:00,42.19,42.24,42.17,42.24,43738.0,41.5634,41.6127,41.5437,41.6127,43738.0
2023-09-28 12:00:00,42.24,42.24,42.15,42.17,35270.0,41.6127,41.6127,41.524,41.5437,35270.0
2023-09-28 12:10:00,42.17,42.22,42.14,42.2,39324.0,41.5437,41.593,41.5141,41.5732,39324.0
2023-09-28 12:20:00,42.2,42.24,42.17,42.23,23676.0,41.5732,41.6127,41.5437,41.6028,23676.0
2023-09-28 12:30:00,42.24,42.24,42.17,42.17,18530.0,41.6127,41.6127,41.5437,41.5437,18530.0
2023-09-28 12:40:00,42.18,42.21,42.1,42.1,18968.0,41.5535,41.5831,41.4747,41.4747,18968.0
2023-09-28 12:50:00,42.09,42.12,42.05,42.09,25446.0,41.4649,41.4944,41.4255,41.4649,25446.0
2023-09-28 13:00:00,42.07,42.1,42.02,42.08,17634.0,41.4452,41.4747,41.3959,41.455,17634.0
2023-09-28 13:10:00,42.08,42.1,42.02,42.05,16254.0,41.455,41.4747,41.3959,41.4255,16254.0
2023-09-28 13:20:00,42.06,42.1,42.04,42.04,30838.0,41.4353,41.4747,41.4156,41.4156,30838.0
2023-09-28 13:30:00,42.04,42.07,41.98,42.05,50854.0,41.4156,41.4452,41.3565,41.4255,50854.0
2023-09-28 13:40:00,42.06,42.06,41.97,42.02,49084.0,41.4353,41.4353,41.3467,41.3959,49084.0
2023-09-28 13:50:00,42.02,42.02,41.96,42.02,28100.0,41.3959,41.3959,41.3368,41.3959,28100.0
2023-09-28 14:00:00,42.03,42.07,41.99,42.03,62294.0,41.4058,41.4452,41.3664,41.4058,62294.0
2023-09-28 14:10:00,42.04,42.06,42.01,42.06,24874.0,41.4156,41.4353,41.3861,41.4353,24874.0
2023-09-28 14:20:00,42.05,42.09,42.03,42.06,35232.0,41.4255,41.4649,41.4058,41.4353,35232.0
2023-09-28 14:30:00,42.06,42.08,41.96,42.0,58480.0,41.4353,41.455,41.3368,41.3762,58480.0
2023-09-28 14:40:00,42.0,42.05,41.99,42.01,45406.0,41.3762,41.4255,41.3664,41.3861,45406.0
2023-09-28 14:50:00,42.0,42.05,41.97,42.05,50402.0,41.3762,41.4255,41.3467,41.4255,50402.0
2023-09-28 15:00:00,42.06,42.1,42.03,42.1,78036.0,41.4353,41.4747,41.4058,41.4747,78036.0
2023-09-28 15:10:00,42.1,42.15,42.1,42.13,119384.0,41.4747,41.524,41.4747,41.5043,119384.0
2023-09-28 15:20:00,42.13,42.19,42.13,42.16,53200.0,41.5043,41.5634,41.5043,41.5338,53200.0
2023-09-28 15:30:00,42.16,42.18,42.02,42.02,294344.0,41.5338,41.5535,41.3959,41.3959,294344.0
2023-09-28 15:40:00,42.02,42.12,42.02,42.04,167038.0,41.3959,41.4944,41.3959,41.4156,167038.0
2023-09-28 15:50:00,42.04,42.09,41.99,42.03,394548.0,41.4156,41.4649,41.3664,41.4058,394548.0
2023-09-29 09:30:00,42.28,42.4,42.24,42.28,80478.0,41.6521,41.7703,41.6127,41.6521,80478.0
2023-09-29 09:40:00,42.31,42.34,42.2,42.24,91362.0,41.6816,41.7112,41.5732,41.6127,91362.0
2023-09-29 09:50:00,42.24,42.35,42.21,42.32,25146.0,41.6127,41.721,41.5831,41.6915,25146.0
2023-09-29 10:00:00,42.33,42.42,42.33,42.41,101698.0,41.7013,41.79,41.7013,41.7801,101698.0
2023-09-29 10:10:00,42.42,42.46,42.22,42.23,101306.0,41.79,41.8294,41.593,41.6028,101306.0
2023-09-29 10:20:00,42.23,42.3,42.23,42.28,94518.0,41.6028,41.6718,41.6028,41.6521,94518.0
2023-09-29 10:30:00,42.28,42.34,42.27,42.34,43282.0,41.6521,41.7112,41.6422,41.7112,43282.0
2023-09-29 10:40:00,42.34,42.38,42.32,42.37,39762.0,41.7112,41.7506,41.6915,41.7407,39762.0
2023-09-29 10:50:00,42.37,42.38,42.27,42.27,61134.0,41.7407,41.7506,41.6422,41.6422,61134.0
2023-09-29 11:00:00,42.27,42.28,42.24,42.27,264128.0,41.6422,41.6521,41.6127,41.6422,264128.0
2023-09-29 11:10:00,42.27,42.31,42.22,42.24,60898.0,41.6422,41.6816,41.593,41.6127,60898.0
2023-09-29 11:20:00,42.24,42.33,42.15,42.15,26674.0,41.6127,41.7013,41.524,41.524,26674.0
2023-09-29 11:30:00,42.15,42.22,42.15,42.2,38658.0,41.524,41.593,41.524,41.5732,38658.0
2023-09-29 11:40:00,42.2,42.26,42.2,42.2,72784.0,41.5732,41.6324,41.5732,41.5732,72784.0
2023-09-29 11:50:00,42.2,42.22,42.08,42.09,16648.0,41.5732,41.593,41.455,41.4649,16648.0
2023-09-29 12:00:00,42.09,42.22,42.09,42.21,55078.0,41.4649,41.593,41.4649,41.5831,55078.0
2023-09-29 12:10:00,42.21,42.22,42.1,42.2,43710.0,41.5831,41.593,41.4747,41.5732,43710.0
2023-09-29 12:20:00,42.21,42.22,42.15,42.2,32800.0,41.5831,41.593,41.524,41.5732,32800.0
2023-09-29 12:30:00,42.21,42.24,42.17,42.17,19702.0,41.5831,41.6127,41.5437,41.5437,19702.0
2023-09-29 12:40:00,42.16,42.23,42.12,42.15,37440.0,41.5338,41.6028,41.4944,41.524,37440.0
2023-09-29 12:50:00,42.14,42.15,42.09,42.12,151076.0,41.5141,41.524,41.4649,41.4944,151076.0
2023-09-29 13:00:00,42.12,42.13,41.97,41.98,29308.0,41.4944,41.5043,41.3467,41.3565,29308.0
2023-09-29 13:10:00,41.98,42.05,41.98,42.03,119504.0,41.3565,41.4255,41.3565,41.4058,119504.0
2023-09-29 13:20:00,42.02,42.12,42.02,42.1,54766.0,41.3959,41.4944,41.3959,41.4747,54766.0
2023-09-29 13:30:00,42.1,42.12,42.04,42.04,48294.0,41.4747,41.4944,41.4156,41.4156,48294.0
2023-09-29 13:40:00,42.04,42.07,42.0,42.01,29280.0,41.4156,41.4452,41.3762,41.3861,29280.0
2023-09-29 13:50:00,42.01,42.04,41.96,41.97,39884.0,41.3861,41.4156,41.3368,41.3467,39884.0
2023-09-29 14:00:00,41.96,42.01,41.93,41.95,56146.0,41.3368,41.3861,41.3073,41.327,56146.0
2023-09-29 14:10:00,41.95,42.01,41.93,42.01,70320.0,41.327,41.3861,41.3073,41.3861,70320.0
2023-09-29 14:20:00,42.0,42.03,41.96,41.97,43734.0,41.3762,41.4058,41.3368,41.3467,43734.0
2023-09-29 14:30:00,41.97,42.0,41.96,41.99,71040.0,41.3467,41.3762,41.3368,41.3664,71040.0
2023-09-29 14:40:00,41.99,42.07,41.99,42.02,46056.0,41.3664,41.4452,41.3664,41.3959,46056.0
2023-09-29 14:50:00,42.01,42.12,41.98,42.1,85250.0,41.3861,41.4944,41.3565,41.4747,85250.0
2023-09-29 15:00:00,42.1,42.14,42.04,42.05,58990.0,41.4747,41.5141,41.4156,41.4255,58990.0
2023-09-29 15:10:00,42.04,42.1,42.02,42.09,54516.0,41.4156,41.4747,41.3959,41.4649,54516.0
2023-09-29 15:20:00,42.08,42.11,41.99,42.04,135366.0,41.455,41.4846,41.3664,41.4156,135366.0
2023-09-29 15:30:00,42.04,42.04,41.98,42.02,132320.0,41.4156,41.4156,41.3565,41.3959,132320.0
2023-09-29 15:40:00,42.02,42.12,41.99,42.12,206052.0,41.3959,41.4944,41.3664,41.4944,206052.0
2023-09-29 15:50:00,42.11,42.19,41.96,42.0,432808.0,41.4846,41.5634,41.3368,41.3762,432808.0
2023-10-02 09:30:00,41.67,41.82,41.65,41.8,100146.0,41.0511,41.1989,41.0314,41.1792,100146.0
2023-10-02 09:40:00,41.79,41.79,41.62,41.62,74920.0,41.1693,41.1693,41.0019,41.0019,74920.0
2023-10-02 09:50:00,41.63,41.65,41.46,41.65,64220.0,41.0117,41.0314,40.8442,41.0314,64220.0
2023-10-02 10:00:00,41.63,41.81,41.62,41.74,48738.0,41.0117,41.189,41.0019,41.1201,48738.0
2023-10-02 10:10:00,41.71,41.77,41.69,41.71,51850.0,41.0905,41.1496,41.0708,41.0905,51850.0
2023-10-02 10:20:00,41.72,41.76,41.64,41.65,43340.0,41.1004,41.1398,41.0216,41.0314,43340.0
2023-10-02 10:30:00,41.66,41.66,41.51,41.52,49956.0,41.0413,41.0413,40.8935,40.9033,49956.0
2023-10-02 10:40:00,41.52,41.52,41.37,41.4,48098.0,40.9033,40.9033,40.7556,40.7851,48098.0
2023-10-02 10:50:00,41.4,41.52,41.4,41.43,61288.0,40.7851,40.9033,40.7851,40.8147,61288.0
2023-10-02 11:00:00,41.42,41.54,41.41,41.46,24066.0,40.8048,40.923,40.795,40.8442,24066.0
2023-10-02 11:10:00,41.46,41.55,41.45,41.55,47414.0,40.8442,40.9329,40.8344,40.9329,47414.0
2023-10-02 11:20:00,41.56,41.66,41.56,41.62,35036.0,40.9428,41.0413,40.9428,41.0019,35036.0
2023-10-02 11:30:00,41.63,41.64,41.55,41.56,29582.0,41.0117,41.0216,40.9329,40.9428,29582.0
2023-10-02 11:40:00,41.55,41.57,41.45,41.46,28892.0,40.9329,40.9526,40.8344,40.8442,28892.0
2023-10-02 11:50:00,41.47,41.49,41.38,41.42,18796.0,40.8541,40.8738,40.7654,40.8048,18796.0
2023-10-02 12:00:00,41.41,41.43,41.33,41.34,45840.0,40.795,40.8147,40.7162,40.726,45840.0
2023-10-02 12:10:00,41.33,41.38,41.3,41.31,29190.0,40.7162,40.7654,40.6866,40.6965,29190.0
2023-10-02 12:20:00,41.31,41.34,41.26,41.29,100902.0,40.6965,40.726,40.6472,40.6768,100902.0
2023-10-02 12:30:00,41.26,41.32,41.26,41.3,29048.0,40.6472,40.7063,40.6472,40.6866,29048.0
2023-10-02 12:40:00,41.29,41.29,41.18,41.18,39124.0,40.6768,40.6768,40.5684,40.5684,39124.0
2023-10-02 12:50:00,41.18,41.2,41.13,41.17,91054.0,40.5684,40.5881,40.5191,40.5585,91054.0
2023-10-02 13:00:00,41.15,41.18,41.11,41.16,32100.0,40.5388,40.5684,40.4994,40.5487,32100.0
2023-10-02 13:10:00,41.16,41.22,41.1,41.22,56626.0,40.5487,40.6078,40.4896,40.6078,56626.0
2023-10-02 13:20:00,41.22,41.27,41.21,41.26,56416.0,40.6078,40.6571,40.598,40.6472,56416.0
2023-10-02 13:30:00,41.26,41.29,41.21,41.23,48486.0,40.6472,40.6768,40.598,40.6177,48486.0
2023-10-02 13:40:00,41.24,41.31,41.24,41.26,20864.0,40.6275,40.6965,40.6275,40.6472,20864.0
2023-10-02 13:50:00,41.26,41.33,41.26,41.29,23596.0,40.6472,40.7162,40.6472,40.6768,23596.0
2023-10-02 14:00:00,41.28,41.31,41.26,41.26,37904.0,40.6669,40.6965,40.6472,40.6472,37904.0
2023-10-02 14:10:00,41.27,41.38,41.26,41.29,39414.0,40.6571,40.7654,40.6472,40.6768,39414.0
2023-10-02 14:20:00,41.28,41.29,41.19,41.21,28458.0,40.6669,40.6768,40.5782,40.598,28458.0
2023-10-02 14:30:00,41.21,41.26,41.21,41.21,47164.0,40.598,40.6472,40.598,40.598,47164.0
2023-10-02 14:40:00,41.21,41.21,41.17,41.2,37594.0,40.598,40.598,40.5585,40.5881,37594.0
2023-10-02 14:50:00,41.2,41.24,41.13,41.16,42348.0,40.5881,40.6275,40.5191,40.5487,42348.0
2023-10-02 15:00:00,41.15,41.19,41.1,41.15,65262.0,40.5388,40.5782,40.4896,40.5388,65262.0
2023-10-02 15:10:00,41.14,41.21,41.13,41.17,53910.0,40.529,40.598,40.5191,40.5585,53910.0
2023-10-02 15:20:00,41.15,41.25,41.15,41.2,51988.0,40.5388,40.6374,40.5388,40.5881,51988.0
2023-10-02 15:30:00,41.19,41.24,41.18,41.21,64700.0,40.5782,40.6275,40.5684,40.598,64700.0
2023-10-02 15:40:00,41.21,41.23,41.18,41.2,94698.0,40.598,40.6177,40.5684,40.5881,94698.0
2023-10-02 15:50:00,41.19,41.33,41.17,41.33,360790.0,40.5782,40.7162,40.5585,40.7162,360790.0
2023-10-03 09:30:00,41.18,41.4,41.16,41.38,55170.0,40.5684,40.7851,40.5487,40.7654,55170.0
2023-10-03 09:40:00,41.37,41.49,41.36,41.49,21284.0,40.7556,40.8738,40.7457,40.8738,21284.0
2023-10-03 09:50:00,41.49,41.49,41.41,41.45,22630.0,40.8738,40.8738,40.795,40.8344,22630.0
2023-10-03 10:00:00,41.44,41.44,41.21,41.21,96948.0,40.8245,40.8245,40.598,40.598,96948.0
2023-10-03 10:10:00,41.2,41.26,40.96,41.02,85998.0,40.5881,40.6472,40.3517,40.4108,85998.0
2023-10-03 10:20:00,41.02,41.13,41.02,41.08,43202.0,40.4108,40.5191,40.4108,40.4699,43202.0
2023-10-03 10:30:00,41.06,41.17,41.06,41.08,67290.0,40.4502,40.5585,40.4502,40.4699,67290.0
2023-10-03 10:40:00,41.07,41.12,41.06,41.07,37178.0,40.46,40.5093,40.4502,40.46,37178.0
2023-10-03 10:50:00,41.06,41.07,40.99,41.06,25056.0,40.4502,40.46,40.3812,40.4502,25056.0
2023-10-03 11:00:00,41.04,41.04,40.96,40.98,39808.0,40.4305,40.4305,40.3517,40.3714,39808.0
2023-10-03 11:10:00,40.97,41.02,40.95,41.02,38572.0,40.3615,40.4108,40.3418,40.4108,38572.0
2023-10-03 11:20:00,41.01,41.04,40.97,41.03,60566.0,40.4009,40.4305,40.3615,40.4206,60566.0
2023-10-03 11:30:00,41.02,41.08,41.02,41.05,58814.0,40.4108,40.4699,40.4108,40.4403,58814.0
2023-10-03 11:40:00,41.06,41.08,41.03,41.06,34480.0,40.4502,40.4699,40.4206,40.4502,34480.0
2023-10-03 11:50:00,41.05,41.09,41.02,41.09,51848.0,40.4403,40.4797,40.4108,40.4797,51848.0
2023-10-03 12:00:00,41.09,41.17,41.09,41.12,9174.0,40.4797,40.5585,40.4797,40.5093,9174.0
2023-10-03 12:10:00,41.09,41.22,41.09,41.19,36430.0,40.4797,40.6078,40.4797,40.5782,36430.0
2023-10-03 12:20:00,41.19,41.23,41.18,41.19,90296.0,40.5782,40.6177,40.5684,40.5782,90296.0
2023-10-03 12:30:00,41.19,41.26,41.17,41.26,34574.0,40.5782,40.6472,40.5585,40.6472,34574.0
2023-10-03 12:40:00,41.27,41.28,41.21,41.27,33666.0,40.6571,40.6669,40.598,40.6571,33666.0
2023-10-03 12:50:00,41.27,41.29,41.24,41.27,24532.0,40.6571,40.6768,40.6275,40.6571,24532.0
2023-10-03 13:00:00,41.28,41.34,41.24,41.24,19368.0,40.6669,40.726,40.6275,40.6275,19368.0
2023-10-03 13:10:00,41.24,41.24,41.17,41.2,66584.0,40.6275,40.6275,40.5585,40.5881,66584.0
2023-10-03 13:20:00,41.2,41.23,41.16,41.2,170394.0,40.5881,40.6177,40.5487,40.5881,170394.0
2023-10-03 13:30:00,41.21,41.21,41.16,41.2,69368.0,40.598,40.598,40.5487,40.5881,69368.0
2023-10-03 13:40:00,41.2,41.22,41.15,41.15,39332.0,40.5881,40.6078,40.5388,40.5388,39332.0
2023-10-03 13:50:00,41.16,41.17,41.1,41.1,82574.0,40.5487,40.5585,40.4896,40.4896,82574.0
2023-10-03 14:00:00,41.1,41.12,41.02,41.05,72614.0,40.4896,40.5093,40.4108,40.4403,72614.0
2023-10-03 14:10:00,41.05,41.09,41.01,41.09,65574.0,40.4403,40.4797,40.4009,40.4797,65574.0
2023-10-03 14:20:00,41.09,41.1,41.04,41.09,56368.0,40.4797,40.4896,40.4305,40.4797,56368.0
2023-10-03 14:30:00,41.09,41.16,41.08,41.15,39504.0,40.4797,40.5487,40.4699,40.5388,39504.0
2023-10-03 14:40:00,41.15,41.17,41.12,41.13,50548.0,40.5388,40.5585,40.5093,40.5191,50548.0
2023-10-03 14:50:00,41.13,41.14,41.09,41.1,70466.0,40.5191,40.529,40.4797,40.4896,70466.0
2023-10-03 15:00:00,41.1,41.13,41.07,41.08,71218.0,40.4896,40.5191,40.46,40.4699,71218.0
2023-10-03 15:10:00,41.08,41.12,41.02,41.09,101666.0,40.4699,40.5093,40.4108,40.4797,101666.0
2023-10-03 15:20:00,41.09,41.14,41.08,41.13,89532.0,40.4797,40.529,40.4699,40.5191,89532.0
2023-10-03 15:30:00,41.13,41.17,41.09,41.14,92318.0,40.5191,40.5585,40.4797,40.529,92318.0
2023-10-03 15:40:00,41.14,41.21,41.11,41.12,164078.0,40.529,40.598,40.4994,40.5093,164078.0
2023-10-03 15:50:00,41.12,41.16,41.02,41.09,321254.0,40.5093,40.5487,40.4108,40.4797,321254.0
2023-10-04 09:30:00,41.21,41.39,41.2,41.37,89512.0,40.598,40.7753,40.5881,40.7556,89512.0
2023-10-04 09:40:00,41.37,41.38,41.18,41.25,12498.0,40.7556,40.7654,40.5684,40.6374,12498.0
2023-10-04 09:50:00,41.23,41.28,41.15,41.27,35610.0,40.6177,40.6669,40.5388,40.6571,35610.0
2023-10-04 10:00:00,41.26,41.32,41.15,41.24,38016.0,40.6472,40.7063,40.5388,40.6275,38016.0
2023-10-04 10:10:00,41.26,41.31,41.22,41.25,17882.0,40.6472,40.6965,40.6078,40.6374,17882.0
2023-10-04 10:20:00,41.26,41.26,41.1,41.1,32282.0,40.6472,40.6472,40.4896,40.4896,32282.0
2023-10-04 10:30:00,41.07,41.19,41.06,41.15,30776.0,40.46,40.5782,40.4502,40.5388,30776.0
2023-10-04 10:40:00,41.16,41.26,41.1,41.1,34404.0,40.5487,40.6472,40.4896,40.4896,34404.0
2023-10-04 10:50:00,41.12,41.16,41.1,41.13,32466.0,40.5093,40.5487,40.4896,40.5191,32466.0
2023-10-04 11:00:00,41.13,41.13,41.08,41.1,61154.0,40.5191,40.5191,40.4699,40.4896,61154.0
2023-10-04 11:10:00,41.1,41.25,41.09,41.25,35286.0,40.4896,40.6374,40.4797,40.6374,35286.0
2023-10-04 11:20:00,41.26,41.31,41.19,41.31,50056.0,40.6472,40.6965,40.5782,40.6965,50056.0
2023-10-04 11:30:00,41.31,41.32,41.25,41.29,24680.0,40.6965,40.7063,40.6374,40.6768,24680.0
2023-10-04 11:40:00,41.29,41.38,41.24,41.35,20832.0,40.6768,40.7654,40.6275,40.7359,20832.0
2023-10-04 11:50:00,41.35,41.43,41.33,41.41,21518.0,40.7359,40.8147,40.7162,40.795,21518.0
2023-10-04 12:00:00,41.43,41.43,41.35,41.38,45054.0,40.8147,40.8147,40.7359,40.7654,45054.0
2023-10-04 12:10:00,41.4,41.49,41.38,41.48,31398.0,40.7851,40.8738,40.7654,40.8639,31398.0
2023-10-04 12:20:00,41.48,41.51,41.45,41.51,41244.0,40.8639,40.8935,40.8344,40.8935,41244.0
2023-10-04 12:30:00,41.52,41.56,41.49,41.54,86636.0,40.9033,40.9428,40.8738,40.923,86636.0
2023-10-04 12:40:00,41.54,41.55,41.48,41.5,68646.0,40.923,40.9329,40.8639,40.8836,68646.0
2023-10-04 12:50:00,41.5,41.51,41.44,41.46,28268.0,40.8836,40.8935,40.8245,40.8442,28268.0
2023-10-04 13:00:00,41.47,41.47,41.42,41.44,34204.0,40.8541,40.8541,40.8048,40.8245,34204.0
2023-10-04 13:10:00,41.44,41.46,41.4,41.42,30498.0,40.8245,40.8442,40.7851,40.8048,30498.0
2023-10-04 13:20:00,41.42,41.46,41.36,41.37,50852.0,40.8048,40.8442,40.7457,40.7556,50852.0
2023-10-04 13:30:00,41.36,41.4,41.35,41.4,35894.0,40.7457,40.7851,40.7359,40.7851,35894.0
2023-10-04 13:40:00,41.39,41.42,41.38,41.42,44558.0,40.7753,40.8048,40.7654,40.8048,44558.0
2023-10-04 13:50:00,41.42,41.42,41.35,41.36,32294.0,40.8048,40.8048,40.7359,40.7457,32294.0
2023-10-04 14:00:00,41.36,41.37,41.3,41.31,35566.0,40.7457,40.7556,40.6866,40.6965,35566.0
2023-10-04 14:10:00,41.31,41.38,41.3,41.38,50514.0,40.6965,40.7654,40.6866,40.7654,50514.0
2023-10-04 14:20:00,41.38,41.38,41.27,41.35,71344.0,40.7654,40.7654,40.6571,40.7359,71344.0
2023-10-04 14:30:00,41.36,41.38,41.34,41.38,31074.0,40.7457,40.7654,40.726,40.7654,31074.0
2023-10-04 14:40:00,41.38,41.46,41.38,41.43,27608.0,40.7654,40.8442,40.7654,40.8147,27608.0
2023-10-04 14:50:00,41.42,41.46,41.4,41.44,29330.0,40.8048,40.8442,40.7851,40.8245,29330.0
2023-10-04 15:00:00,41.45,41.52,41.45,41.51,51606.0,40.8344,40.9033,40.8344,40.8935,51606.0
2023-10-04 15:10:00,41.52,41.63,41.51,41.59,52296.0,40.9033,41.0117,40.8935,40.9723,52296.0
2023-10-04 15:20:00,41.59,41.65,41.58,41.6,64320.0,40.9723,41.0314,40.9625,40.9822,64320.0
2023-10-04 15:30:00,41.62,41.76,41.6,41.72,100728.0,41.0019,41.1398,40.9822,41.1004,100728.0
2023-10-04 15:40:00,41.72,41.76,41.68,41.7,171876.0,41.1004,41.1398,41.061,41.0807,171876.0
2023-10-04 15:50:00,41.7,41.72,41.62,41.66,488188.0,41.0807,41.1004,41.0019,41.0413,488188.0
2023-10-05 09:30:00,41.9,42.34,41.87,41.98,205544.0,41.2777,41.7112,41.2481,41.3565,205544.0
2023-10-05 09:40:00,42.0,42.01,41.7,41.72,49888.0,41.3762,41.3861,41.0807,41.1004,49888.0
2023-10-05 09:50:00,41.72,41.8,41.67,41.72,42690.0,41.1004,41.1792,41.0511,41.1004,42690.0
2023-10-05 10:00:00,41.72,41.74,41.6,41.63,64732.0,41.1004,41.1201,40.9822,41.0117,64732.0
2023-10-05 10:10:00,41.63,41.63,41.51,41.54,24214.0,41.0117,41.0117,40.8935,40.923,24214.0
2023-10-05 10:20:00,41.55,41.67,41.55,41.57,40620.0,40.9329,41.0511,40.9329,40.9526,40620.0
2023-10-05 10:30:00,41.54,41.56,41.31,41.31,91208.0,40.923,40.9428,40.6965,40.6965,91208.0
2023-10-05 10:40:00,41.27,41.31,41.16,41.16,43860.0,40.6571,40.6965,40.5487,40.5487,43860.0
2023-10-05 10:50:00,41.15,41.29,41.15,41.24,50398.0,40.5388,40.6768,40.5388,40.6275,50398.0
2023-10-05 11:00:00,41.24,41.24,41.14,41.16,28468.0,40.6275,40.6275,40.529,40.5487,28468.0
2023-10-05 11:10:00,41.17,41.19,41.08,41.08,39650.0,40.5585,40.5782,40.4699,40.4699,39650.0
2023-10-05 11:20:00,41.09,41.18,41.09,41.13,20700.0,40.4797,40.5684,40.4797,40.5191,20700.0
2023-10-05 11:30:00,41.13,41.16,41.09,41.12,19584.0,40.5191,40.5487,40.4797,40.5093,19584.0
2023-10-05 11:40:00,41.12,41.13,41.05,41.1,27110.0,40.5093,40.5191,40.4403,40.4896,27110.0
2023-10-05 11:50:00,41.1,41.16,41.05,41.05,51896.0,40.4896,40.5487,40.4403,40.4403,51896.0
2023-10-05 12:00:00,41.05,41.15,41.03,41.13,25906.0,40.4403,40.5388,40.4206,40.5191,25906.0
2023-10-05 12:10:00,41.14,41.18,41.13,41.18,33586.0,40.529,40.5684,40.5191,40.5684,33586.0
2023-10-05 12:20:00,41.18,41.24,41.18,41.19,47182.0,40.5684,40.6275,40.5684,40.5782,47182.0
2023-10-05 12:30:00,41.19,41.23,41.19,41.21,32990.0,40.5782,40.6177,40.5782,40.598,32990.0
2023-10-05 12:40:00,41.21,41.21,41.17,41.17,17776.0,40.598,40.598,40.5585,40.5585,17776.0
2023-10-05 12:50:00,41.18,41.18,41.13,41.17,37680.0,40.5684,40.5684,40.5191,40.5585,37680.0
2023-10-05 13:00:00,41.18,41.19,41.1,41.1,36794.0,40.5684,40.5782,40.4896,40.4896,36794.0
2023-10-05 13:10:00,41.11,41.17,41.1,41.13,25084.0,40.4994,40.5585,40.4896,40.5191,25084.0
2023-10-05 13:20:00,41.13,41.19,41.12,41.13,41908.0,40.5191,40.5782,40.5093,40.5191,41908.0
2023-10-05 13:30:00,41.14,41.24,41.09,41.23,50236.0,40.529,40.6275,40.4797,40.6177,50236.0
2023-10-05 13:40:00,41.23,41.28,41.2,41.26,49350.0,40.6177,40.6669,40.5881,40.6472,49350.0
2023-10-05 13:50:00,41.27,41.3,41.24,41.3,18624.0,40.6571,40.6866,40.6275,40.6866,18624.0
2023-10-05 14:00:00,41.31,41.38,41.31,41.35,27156.0,40.6965,40.7654,40.6965,40.7359,27156.0
2023-10-05 14:10:00,41.35,41.41,41.33,41.37,26060.0,40.7359,40.795,40.7162,40.7556,26060.0
2023-10-05 14:20:00,41.37,41.38,41.31,41.35,35240.0,40.7556,40.7654,40.6965,40.7359,35240.0
2023-10-05 14:30:00,41.36,41.44,41.35,41.44,38974.0,40.7457,40.8245,40.7359,40.8245,38974.0
2023-10-05 14:40:00,41.43,41.47,41.38,41.41,35786.0,40.8147,40.8541,40.7654,40.795,35786.0
2023-10-05 14:50:00,41.41,41.48,41.41,41.46,41002.0,40.795,40.8639,40.795,40.8442,41002.0
2023-10-05 15:00:00,41.46,41.47,41.4,41.42,47516.0,40.8442,40.8541,40.7851,40.8048,47516.0
2023-10-05 15:10:00,41.42,41.42,41.34,41.39,54884.0,40.8048,40.8048,40.726,40.7753,54884.0
2023-10-05 15:20:00,41.39,41.42,41.38,41.42,51684.0,40.7753,40.8048,40.7654,40.8048,51684.0
2023-10-05 15:30:00,41.43,41.44,41.38,41.41,70646.0,40.8147,40.8245,40.7654,40.795,70646.0
2023-10-05 15:40:00,41.42,41.46,41.38,41.41,111692.0,40.8048,40.8442,40.7654,40.795,111692.0
2023-10-05 15:50:00,41.41,41.42,41.31,41.33,325272.0,40.795,40.8048,40.6965,40.7162,325272.0
2023-10-06 09:30:00,41.18,41.33,41.1,41.17,85356.0,40.5684,40.7162,40.4896,40.5585,85356.0
2023-10-06 09:40:00,41.16,41.34,41.13,41.28,26440.0,40.5487,40.726,40.5191,40.6669,26440.0
2023-10-06 09:50:00,41.27,41.31,41.12,41.19,47970.0,40.6571,40.6965,40.5093,40.5782,47970.0
2023-10-06 10:00:00,41.2,41.23,41.1,41.16,40948.0,40.5881,40.6177,40.4896,40.5487,40948.0
2023-10-06 10:10:00,41.13,41.25,41.13,41.15,42408.0,40.5191,40.6374,40.5191,40.5388,42408.0
2023-10-06 10:20:00,41.13,41.33,41.09,41.33,41056.0,40.5191,40.7162,40.4797,40.7162,41056.0
2023-10-06 10:30:00,41.34,41.39,41.3,41.37,49498.0,40.726,40.7753,40.6866,40.7556,49498.0
2023-10-06 10:40:00,41.38,41.38,41.29,41.3,42858.0,40.7654,40.7654,40.6768,40.6866,42858.0
2023-10-06 10:50:00,41.3,41.33,41.24,41.32,56622.0,40.6866,40.7162,40.6275,40.7063,56622.0
2023-10-06 11:00:00,41.31,41.31,41.24,41.31,31478.0,40.6965,40.6965,40.6275,40.6965,31478.0
2023-10-06 11:10:00,41.31,41.35,41.26,41.31,47054.0,40.6965,40.7359,40.6472,40.6965,47054.0
2023-10-06 11:20:00,41.31,41.48,41.3,41.44,36628.0,40.6965,40.8639,40.6866,40.8245,36628.0
2023-10-06 11:30:00,41.44,41.6,41.44,41.59,63142.0,40.8245,40.9822,40.8245,40.9723,63142.0
2023-10-06 11:40:00,41.59,41.71,41.59,41.67,38766.0,40.9723,41.0905,40.9723,41.0511,38766.0
2023-10-06 11:50:00,41.67,41.77,41.65,41.77,34978.0,41.0511,41.1496,41.0314,41.1496,34978.0
2023-10-06 12:00:00,41.78,41.81,41.67,41.67,45510.0,41.1595,41.189,41.0511,41.0511,45510.0
2023-10-06 12:10:00,41.67,41.68,41.59,41.65,27410.0,41.0511,41.061,40.9723,41.0314,27410.0
2023-10-06 12:20:00,41.65,41.65,41.54,41.6,64146.0,41.0314,41.0314,40.923,40.9822,64146.0
2023-10-06 12:30:00,41.6,41.62,41.56,41.57,22402.0,40.9822,41.0019,40.9428,40.9526,22402.0
2023-10-06 12:40:00,41.57,41.63,41.57,41.59,25538.0,40.9526,41.0117,40.9526,40.9723,25538.0
2023-10-06 12:50:00,41.59,41.6,41.55,41.59,32126.0,40.9723,40.9822,40.9329,40.9723,32126.0
2023-10-06 13:00:00,41.59,41.63,41.58,41.61,33074.0,40.9723,41.0117,40.9625,40.992,33074.0
2023-10-06 13:10:00,41.62,41.72,41.6,41.67,50434.0,41.0019,41.1004,40.9822,41.0511,50434.0
2023-10-06 13:20:00,41.68,41.73,41.66,41.71,42308.0,41.061,41.1102,41.0413,41.0905,42308.0
2023-10-06 13:30:00,41.71,41.76,41.71,41.74,34720.0,41.0905,41.1398,41.0905,41.1201,34720.0
2023-10-06 13:40:00,41.76,41.77,41.68,41.7,37044.0,41.1398,41.1496,41.061,41.0807,37044.0
2023-10-06 13:50:00,41.69,41.74,41.68,41.74,67254.0,41.0708,41.1201,41.061,41.1201,67254.0
2023-10-06 14:00:00,41.74,41.74,41.66,41.71,39792.0,41.1201,41.1201,41.0413,41.0905,39792.0
2023-10-06 14:10:00,41.71,41.73,41.67,41.68,35148.0,41.0905,41.1102,41.0511,41.061,35148.0
2023-10-06 14:20:00,41.68,41.74,41.67,41.74,39270.0,41.061,41.1201,41.0511,41.1201,39270.0
2023-10-06 14:30:00,41.74,41.81,41.74,41.8,37184.0,41.1201,41.189,41.1201,41.1792,37184.0
2023-10-06 14:40:00,41.79,41.8,41.75,41.79,47170.0,41.1693,41.1792,41.1299,41.1693,47170.0
2023-10-06 14:50:00,41.79,41.85,41.78,41.81,96734.0,41.1693,41.2284,41.1595,41.189,96734.0
2023-10-06 15:00:00,41.82,41.85,41.79,41.85,61478.0,41.1989,41.2284,41.1693,41.2284,61478.0
2023-10-06 15:10:00,41.84,41.85,41.81,41.81,67924.0,41.2186,41.2284,41.189,41.189,67924.0
2023-10-06 15:20:00,41.81,41.89,41.79,41.88,61816.0,41.189,41.2679,41.1693,41.258,61816.0
2023-10-06 15:30:00,41.88,41.91,41.82,41.91,114778.0,41.258,41.2876,41.1989,41.2876,114778.0
2023-10-06 15:40:00,41.91,41.91,41.83,41.84,160734.0,41.2876,41.2876,41.2087,41.2186,160734.0
2023-10-06 15:50:00,41.83,41.83,41.63,41.67,544692.0,41.2087,41.2087,41.0117,41.0511,544692.0
2023-10-09 09:30:00,41.27,41.47,41.24,41.45,79814.0,40.6571,40.8541,40.6275,40.8344,79814.0
2023-10-09 09:40:00,41.45,41.54,41.35,41.42,52716.0,40.8344,40.923,40.7359,40.8048,52716.0
2023-10-09 09:50:00,41.42,41.42,41.27,41.33,27922.0,40.8048,40.8048,40.6571,40.7162,27922.0
2023-10-09 10:00:00,41.33,41.41,41.28,41.41,75560.0,40.7162,40.795,40.6669,40.795,75560.0
2023-10-09 10:10:00,41.42,41.47,41.39,41.44,38052.0,40.8048,40.8541,40.7753,40.8245,38052.0
2023-10-09 10:20:00,41.44,41.44,41.39,41.4,31518.0,40.8245,40.8245,40.7753,40.7851,31518.0
2023-10-09 10:30:00,41.4,41.41,41.26,41.26,45918.0,40.7851,40.795,40.6472,40.6472,45918.0
2023-10-09 10:40:00,41.26,41.27,41.18,41.18,147786.0,40.6472,40.6571,40.5684,40.5684,147786.0
2023-10-09 10:50:00,41.18,41.22,41.14,41.18,63604.0,40.5684,40.6078,40.529,40.5684,63604.0
2023-10-09 11:00:00,41.17,41.19,41.09,41.09,71970.0,40.5585,40.5782,40.4797,40.4797,71970.0
2023-10-09 11:10:00,41.08,41.13,41.06,41.12,51562.0,40.4699,40.5191,40.4502,40.5093,51562.0
2023-10-09 11:20:00,41.12,41.22,41.12,41.21,187712.0,40.5093,40.6078,40.5093,40.598,187712.0
2023-10-09 11:30:00,41.21,41.3,41.21,41.3,67320.0,40.598,40.6866,40.598,40.6866,67320.0
2023-10-09 11:40:00,41.3,41.36,41.28,41.32,26280.0,40.6866,40.7457,40.6669,40.7063,26280.0
2023-10-09 11:50:00,41.31,41.41,41.31,41.41,22506.0,40.6965,40.795,40.6965,40.795,22506.0
2023-10-09 12:00:00,41.41,41.48,41.38,41.46,25940.0,40.795,40.8639,40.7654,40.8442,25940.0
2023-10-09 12:10:00,41.46,41.5,41.45,41.5,10554.0,40.8442,40.8836,40.8344,40.8836,10554.0
2023-10-09 12:20:00,41.5,41.57,41.48,41.49,17708.0,40.8836,40.9526,40.8639,40.8738,17708.0
2023-10-09 12:30:00,41.49,41.51,41.42,41.43,25910.0,40.8738,40.8935,40.8048,40.8147,25910.0
2023-10-09 12:40:00,41.42,41.47,41.41,41.47,28570.0,40.8048,40.8541,40.795,40.8541,28570.0
2023-10-09 12:50:00,41.48,41.49,41.45,41.48,15850.0,40.8639,40.8738,40.8344,40.8639,15850.0
2023-10-09 13:00:00,41.49,41.52,41.47,41.51,22564.0,40.8738,40.9033,40.8541,40.8935,22564.0
2023-10-09 13:10:00,41.51,41.51,41.45,41.48,44138.0,40.8935,40.8935,40.8344,40.8639,44138.0
2023-10-09 13:20:00,41.48,41.52,41.43,41.51,21574.0,40.8639,40.9033,40.8147,40.8935,21574.0
2023-10-09 13:30:00,41.51,41.59,41.51,41.59,16554.0,40.8935,40.9723,40.8935,40.9723,16554.0
2023-10-09 13:40:00,41.6,41.67,41.59,41.65,24518.0,40.9822,41.0511,40.9723,41.0314,24518.0
2023-10-09 13:50:00,41.66,41.7,41.65,41.67,27626.0,41.0413,41.0807,41.0314,41.0511,27626.0
2023-10-09 14:00:00,41.67,41.7,41.6,41.67,38970.0,41.0511,41.0807,40.9822,41.0511,38970.0
2023-10-09 14:10:00,41.66,41.68,41.62,41.63,38538.0,41.0413,41.061,41.0019,41.0117,38538.0
2023-10-09 14:20:00,41.63,41.63,41.6,41.63,28012.0,41.0117,41.0117,40.9822,41.0117,28012.0
2023-10-09 14:30:00,41.63,41.65,41.56,41.62,43482.0,41.0117,41.0314,40.9428,41.0019,43482.0
2023-10-09 14:40:00,41.62,41.69,41.62,41.66,29464.0,41.0019,41.0708,41.0019,41.0413,29464.0
2023-10-09 14:50:00,41.66,41.69,41.63,41.63,28904.0,41.0413,41.0708,41.0117,41.0117,28904.0
2023-10-09 15:00:00,41.63,41.7,41.62,41.68,42010.0,41.0117,41.0807,41.0019,41.061,42010.0
2023-10-09 15:10:00,41.68,41.69,41.61,41.63,54414.0,41.061,41.0708,40.992,41.0117,54414.0
2023-10-09 15:20:00,41.61,41.68,41.57,41.66,45954.0,40.992,41.061,40.9526,41.0413,45954.0
2023-10-09 15:30:00,41.67,41.67,41.56,41.58,51508.0,41.0511,41.0511,40.9428,40.9625,51508.0
2023-10-09 15:40:00,41.59,41.59,41.49,41.58,127490.0,40.9723,40.9723,40.8738,40.9625,127490.0
2023-10-09 15:50:00,41.58,41.59,41.52,41.56,459182.0,40.9625,40.9723,40.9033,40.9428,459182.0
2023-10-10 09:30:00,41.82,41.88,41.66,41.71,94104.0,41.1989,41.258,41.0413,41.0905,94104.0
2023-10-10 09:40:00,41.71,41.98,41.66,41.98,39464.0,41.0905,41.3565,41.0413,41.3565,39464.0
2023-10-10 09:50:00,41.98,42.0,41.93,41.95,29264.0,41.3565,41.3762,41.3073,41.327,29264.0
2023-10-10 10:00:00,41.97,42.04,41.92,42.02,61970.0,41.3467,41.4156,41.2974,41.3959,61970.0
2023-10-10 10:10:00,42.02,42.13,42.02,42.09,24046.0,41.3959,41.5043,41.3959,41.4649,24046.0
2023-10-10 10:20:00,42.08,42.1,42.02,42.02,73754.0,41.455,41.4747,41.3959,41.3959,73754.0
2023-10-10 10:30:00,42.02,42.07,41.94,41.95,64994.0,41.3959,41.4452,41.3171,41.327,64994.0
2023-10-10 10:40:00,41.94,41.95,41.86,41.88,63442.0,41.3171,41.327,41.2383,41.258,63442.0
2023-10-10 10:50:00,41.88,41.92,41.85,41.87,95846.0,41.258,41.2974,41.2284,41.2481,95846.0
2023-10-10 11:00:00,41.86,41.94,41.85,41.88,254132.0,41.2383,41.3171,41.2284,41.258,254132.0
2023-10-10 11:10:00,41.88,42.06,41.88,42.05,188790.0,41.258,41.4353,41.258,41.4255,188790.0
2023-10-10 11:20:00,42.05,42.06,41.97,41.97,85562.0,41.4255,41.4353,41.3467,41.3467,85562.0
2023-10-10 11:30:00,41.98,42.01,41.96,42.01,51004.0,41.3565,41.3861,41.3368,41.3861,51004.0
2023-10-10 11:40:00,41.99,42.02,41.97,41.99,61098.0,41.3664,41.3959,41.3467,41.3664,61098.0
2023-10-10 11:50:00,41.99,42.06,41.98,42.06,36506.0,41.3664,41.4353,41.3565,41.4353,36506.0
2023-10-10 12:00:00,42.08,42.08,41.98,41.99,77294.0,41.455,41.455,41.3565,41.3664,77294.0
2023-10-10 12:10:00,41.99,42.07,41.98,42.06,105810.0,41.3664,41.4452,41.3565,41.4353,105810.0
2023-10-10 12:20:00,42.06,42.07,42.01,42.04,28520.0,41.4353,41.4452,41.3861,41.4156,28520.0
2023-10-10 12:30:00,42.05,42.07,42.02,42.04,32174.0,41.4255,41.4452,41.3959,41.4156,32174.0
2023-10-10 12:40:00,42.04,42.05,42.02,42.02,22632.0,41.4156,41.4255,41.3959,41.3959,22632.0
2023-10-10 12:50:00,42.02,42.04,42.01,42.04,26404.0,41.3959,41.4156,41.3861,41.4156,26404.0
2023-10-10 13:00:00,42.04,42.04,41.84,41.85,59044.0,41.4156,41.4156,41.2186,41.2284,59044.0
2023-10-10 13:10:00,41.85,41.85,41.72,41.74,131322.0,41.2284,41.2284,41.1004,41.1201,131322.0
2023-10-10 13:20:00,41.74,41.81,41.72,41.74,45758.0,41.1201,41.189,41.1004,41.1201,45758.0
2023-10-10 13:30:00,41.75,41.85,41.74,41.84,51818.0,41.1299,41.2284,41.1201,41.2186,51818.0
2023-10-10 13:40:00,41.84,41.91,41.83,41.86,42334.0,41.2186,41.2876,41.2087,41.2383,42334.0
2023-10-10 13:50:00,41.85,41.86,41.79,41.85,32308.0,41.2284,41.2383,41.1693,41.2284,32308.0
2023-10-10 14:00:00,41.85,41.87,41.82,41.82,36194.0,41.2284,41.2481,41.1989,41.1989,36194.0
2023-10-10 14:10:00,41.82,41.84,41.77,41.84,43946.0,41.1989,41.2186,41.1496,41.2186,43946.0
2023-10-10 14:20:00,41.84,41.85,41.77,41.8,53230.0,41.2186,41.2284,41.1496,41.1792,53230.0
2023-10-10 14:30:00,41.8,41.84,41.76,41.82,43246.0,41.1792,41.2186,41.1398,41.1989,43246.0
2023-10-10 14:40:00,41.82,41.91,41.81,41.87,38848.0,41.1989,41.2876,41.189,41.2481,38848.0
2023-10-10 14:50:00,41.87,41.87,41.74,41.77,84788.0,41.2481,41.2481,41.1201,41.1496,84788.0
2023-10-10 15:00:00,41.78,41.82,41.74,41.82,35158.0,41.1595,41.1989,41.1201,41.1989,35158.0
2023-10-10 15:10:00,41.82,41.82,41.75,41.77,57194.0,41.1989,41.1989,41.1299,41.1496,57194.0
2023-10-10 15:20:00,41.76,41.83,41.73,41.8,50556.0,41.1398,41.2087,41.1102,41.1792,50556.0
2023-10-10 15:30:00,41.81,41.84,41.77,41.79,107312.0,41.189,41.2186,41.1496,41.1693,107312.0
2023-10-10 15:40:00,41.79,41.83,41.75,41.82,214554.0,41.1693,41.2087,41.1299,41.1989,214554.0
2023-10-10 15:50:00,41.83,41.85,41.7,41.73,510438.0,41.2087,41.2284,41.0807,41.1102,510438.0
2023-10-11 09:30:00,41.84,42.15,41.83,42.0,102630.0,41.2186,41.524,41.2087,41.3762,102630.0
2023-10-11 09:40:00,42.0,42.07,41.88,41.99,67846.0,41.3762,41.4452,41.258,41.3664,67846.0
2023-10-11 09:50:00,42.01,42.03,41.95,42.01,51190.0,41.3861,41.4058,41.327,41.3861,51190.0
2023-10-11 10:00:00,42.03,42.06,41.99,42.04,32874.0,41.4058,41.4353,41.3664,41.4156,32874.0
2023-10-11 10:10:00,42.04,42.05,41.99,42.01,40356.0,41.4156,41.4255,41.3664,41.3861,40356.0
2023-10-11 10:20:00,42.01,42.03,41.97,42.02,52550.0,41.3861,41.4058,41.3467,41.3959,52550.0
2023-10-11 10:30:00,42.02,42.08,41.99,42.07,50524.0,41.3959,41.455,41.3664,41.4452,50524.0
2023-10-11 10:40:00,42.07,42.09,41.99,42.01,53380.0,41.4452,41.4649,41.3664,41.3861,53380.0
2023-10-11 10:50:00,42.02,42.1,42.02,42.1,38222.0,41.3959,41.4747,41.3959,41.4747,38222.0
2023-10-11 11:00:00,42.11,42.16,42.1,42.1,39276.0,41.4846,41.5338,41.4747,41.4747,39276.0
2023-10-11 11:10:00,42.1,42.1,42.03,42.05,60044.0,41.4747,41.4747,41.4058,41.4255,60044.0
2023-10-11 11:20:00,42.04,42.05,41.98,41.98,99418.0,41.4156,41.4255,41.3565,41.3565,99418.0
2023-10-11 11:30:00,41.98,42.08,41.98,42.07,48860.0,41.3565,41.455,41.3565,41.4452,48860.0
2023-10-11 11:40:00,42.08,42.08,42.03,42.05,44832.0,41.455,41.455,41.4058,41.4255,44832.0
2023-10-11 11:50:00,42.05,42.1,42.04,42.05,48596.0,41.4255,41.4747,41.4156,41.4255,48596.0
2023-10-11 12:00:00,42.05,42.06,41.99,42.06,104412.0,41.4255,41.4353,41.3664,41.4353,104412.0
2023-10-11 12:10:00,42.06,42.06,41.95,41.97,40212.0,41.4353,41.4353,41.327,41.3467,40212.0
2023-10-11 12:20:00,41.96,41.97,41.92,41.95,30190.0,41.3368,41.3467,41.2974,41.327,30190.0
2023-10-11 12:30:00,41.95,41.96,41.92,41.94,42084.0,41.327,41.3368,41.2974,41.3171,42084.0
2023-10-11 12:40:00,41.95,41.96,41.9,41.95,175356.0,41.327,41.3368,41.2777,41.327,175356.0
2023-10-11 12:50:00,41.95,41.96,41.89,41.94,42378.0,41.327,41.3368,41.2679,41.3171,42378.0
2023-10-11 13:00:00,41.95,41.95,41.9,41.94,34442.0,41.327,41.327,41.2777,41.3171,34442.0
2023-10-11 13:10:00,41.94,41.96,41.91,41.93,57036.0,41.3171,41.3368,41.2876,41.3073,57036.0
2023-10-11 13:20:00,41.91,41.96,41.91,41.95,20960.0,41.2876,41.3368,41.2876,41.327,20960.0
2023-10-11 13:30:00,41.95,41.99,41.93,41.98,86990.0,41.327,41.3664,41.3073,41.3565,86990.0
2023-10-11 13:40:00,41.98,42.0,41.95,41.96,36240.0,41.3565,41.3762,41.327,41.3368,36240.0
2023-10-11 13:50:00,41.96,42.05,41.96,42.02,79980.0,41.3368,41.4255,41.3368,41.3959,79980.0
2023-10-11 14:00:00,42.03,42.06,42.02,42.04,64892.0,41.4058,41.4353,41.3959,41.4156,64892.0
2023-10-11 14:10:00,42.04,42.12,42.02,42.11,87236.0,41.4156,41.4944,41.3959,41.4846,87236.0
2023-10-11 14:20:00,42.11,42.18,42.1,42.13,70338.0,41.4846,41.5535,41.4747,41.5043,70338.0
2023-10-11 14:30:00,42.13,42.19,42.12,42.17,70170.0,41.5043,41.5634,41.4944,41.5437,70170.0
2023-10-11 14:40:00,42.17,42.2,42.15,42.16,83030.0,41.5437,41.5732,41.524,41.5338,83030.0
2023-10-11 14:50:00,42.16,42.16,42.1,42.12,85934.0,41.5338,41.5338,41.4747,41.4944,85934.0
2023-10-11 15:00:00,42.12,42.2,42.12,42.2,65064.0,41.4944,41.5732,41.4944,41.5732,65064.0
2023-10-11 15:10:00,42.2,42.2,42.13,42.14,65998.0,41.5732,41.5732,41.5043,41.5141,65998.0
2023-10-11 15:20:00,42.14,42.25,42.13,42.25,214852.0,41.5141,41.6225,41.5043,41.6225,214852.0
2023-10-11 15:30:00,42.25,42.28,42.23,42.27,150572.0,41.6225,41.6521,41.6028,41.6422,150572.0
2023-10-11 15:40:00,42.28,42.35,42.26,42.32,144606.0,41.6521,41.721,41.6324,41.6915,144606.0
2023-10-11 15:50:00,42.33,42.38,42.32,42.32,553810.0,41.7013,41.7506,41.6915,41.6915,553810.0
2023-10-12 09:30:00,42.58,42.6,42.37,42.51,127646.0,41.9476,41.9673,41.7407,41.8786,127646.0
2023-10-12 09:40:00,42.52,42.52,42.32,42.33,109760.0,41.8885,41.8885,41.6915,41.7013,109760.0
2023-10-12 09:50:00,42.32,42.33,42.21,42.22,103700.0,41.6915,41.7013,41.5831,41.593,103700.0
2023-10-12 10:00:00,42.22,42.25,42.15,42.23,95054.0,41.593,41.6225,41.524,41.6028,95054.0
2023-10-12 10:10:00,42.23,42.26,42.17,42.2,50946.0,41.6028,41.6324,41.5437,41.5732,50946.0
2023-10-12 10:20:00,42.2,42.3,42.16,42.26,45312.0,41.5732,41.6718,41.5338,41.6324,45312.0
2023-10-12 10:30:00,42.25,42.31,42.21,42.29,81116.0,41.6225,41.6816,41.5831,41.6619,81116.0
2023-10-12 10:40:00,42.3,42.33,42.26,42.33,60056.0,41.6718,41.7013,41.6324,41.7013,60056.0
2023-10-12 10:50:00,42.32,42.32,42.28,42.31,31904.0,41.6915,41.6915,41.6521,41.6816,31904.0
2023-10-12 11:00:00,42.3,42.31,42.24,42.3,47310.0,41.6718,41.6816,41.6127,41.6718,47310.0
2023-10-12 11:10:00,42.3,42.38,42.29,42.37,62338.0,41.6718,41.7506,41.6619,41.7407,62338.0
2023-10-12 11:20:00,42.38,42.41,42.34,42.39,75168.0,41.7506,41.7801,41.7112,41.7604,75168.0
2023-10-12 11:30:00,42.38,42.4,42.34,42.4,64214.0,41.7506,41.7703,41.7112,41.7703,64214.0
2023-10-12 11:40:00,42.4,42.43,42.37,42.38,52664.0,41.7703,41.7998,41.7407,41.7506,52664.0
2023-10-12 11:50:00,42.38,42.41,42.35,42.37,67906.0,41.7506,41.7801,41.721,41.7407,67906.0
2023-10-12 12:00:00,42.37,42.4,42.33,42.37,43712.0,41.7407,41.7703,41.7013,41.7407,43712.0
2023-10-12 12:10:00,42.37,42.44,42.35,42.44,72210.0,41.7407,41.8097,41.721,41.8097,72210.0
2023-10-12 12:20:00,42.44,42.49,42.44,42.49,71834.0,41.8097,41.8589,41.8097,41.8589,71834.0
2023-10-12 12:30:00,42.49,42.52,42.47,42.51,97990.0,41.8589,41.8885,41.8392,41.8786,97990.0
2023-10-12 12:40:00,42.5,42.52,42.49,42.49,110622.0,41.8688,41.8885,41.8589,41.8589,110622.0
2023-10-12 12:50:00,42.49,42.54,42.47,42.53,219290.0,41.8589,41.9082,41.8392,41.8983,219290.0
2023-10-12 13:00:00,42.53,42.53,42.35,42.36,232842.0,41.8983,41.8983,41.721,41.7309,232842.0
2023-10-12 13:10:00,42.36,42.36,42.24,42.26,120954.0,41.7309,41.7309,41.6127,41.6324,120954.0
2023-10-12 13:20:00,42.24,42.27,42.16,42.16,92514.0,41.6127,41.6422,41.5338,41.5338,92514.0
2023-10-12 13:30:00,42.15,42.15,41.98,41.98,97850.0,41.524,41.524,41.3565,41.3565,97850.0
2023-10-12 13:40:00,41.98,41.98,41.9,41.91,43700.0,41.3565,41.3565,41.2777,41.2876,43700.0
2023-10-12 13:50:00,41.92,41.92,41.85,41.86,46000.0,41.2974,41.2974,41.2284,41.2383,46000.0
2023-10-12 14:00:00,41.86,41.86,41.78,41.79,85142.0,41.2383,41.2383,41.1595,41.1693,85142.0
2023-10-12 14:10:00,41.79,41.82,41.73,41.74,57644.0,41.1693,41.1989,41.1102,41.1201,57644.0
2023-10-12 14:20:00,41.74,41.9,41.74,41.9,47554.0,41.1201,41.2777,41.1201,41.2777,47554.0
2023-10-12 14:30:00,41.89,41.94,41.84,41.93,43788.0,41.2679,41.3171,41.2186,41.3073,43788.0
2023-10-12 14:40:00,41.93,41.99,41.92,41.98,62210.0,41.3073,41.3664,41.2974,41.3565,62210.0
2023-10-12 14:50:00,41.98,41.98,41.89,41.9,48542.0,41.3565,41.3565,41.2679,41.2777,48542.0
2023-10-12 15:00:00,41.91,41.99,41.91,41.97,78744.0,41.2876,41.3664,41.2876,41.3467,78744.0
2023-10-12 15:10:00,41.96,41.99,41.93,41.98,76334.0,41.3368,41.3664,41.3073,41.3565,76334.0
2023-10-12 15:20:00,41.98,42.02,41.95,42.02,88080.0,41.3565,41.3959,41.327,41.3959,88080.0
2023-10-12 15:30:00,42.02,42.12,42.02,42.09,103314.0,41.3959,41.4944,41.3959,41.4649,103314.0
2023-10-12 15:40:00,42.09,42.1,42.02,42.1,156542.0,41.4649,41.4747,41.3959,41.4747,156542.0
2023-10-12 15:50:00,42.1,42.16,42.05,42.07,470154.0,41.4747,41.5338,41.4255,41.4452,470154.0
2023-10-13 09:30:00,41.83,41.84,41.09,41.43,936816.0,41.2087,41.2186,40.4797,40.8147,936816.0
2023-10-13 09:40:00,41.42,41.66,41.39,41.54,329620.0,40.8048,41.0413,40.7753,40.923,329620.0
2023-10-13 09:50:00,41.54,41.55,41.31,41.33,299828.0,40.923,40.9329,40.6965,40.7162,299828.0
2023-10-13 10:00:00,41.31,41.34,41.1,41.17,261752.0,40.6965,40.726,40.4896,40.5585,261752.0
2023-10-13 10:10:00,41.17,41.17,40.9,40.93,138936.0,40.5585,40.5585,40.2926,40.3221,138936.0
2023-10-13 10:20:00,40.92,41.2,40.92,41.18,90724.0,40.3123,40.5881,40.3123,40.5684,90724.0
2023-10-13 10:30:00,41.18,41.36,41.17,41.22,93388.0,40.5684,40.7457,40.5585,40.6078,93388.0
2023-10-13 10:40:00,41.21,41.22,41.12,41.13,78912.0,40.598,40.6078,40.5093,40.5191,78912.0
2023-10-13 10:50:00,41.12,41.13,41.04,41.08,238000.0,40.5093,40.5191,40.4305,40.4699,238000.0
2023-10-13 11:00:00,41.08,41.08,40.92,40.95,149024.0,40.4699,40.4699,40.3123,40.3418,149024.0
2023-10-13 11:10:00,40.95,41.02,40.93,40.94,63574.0,40.3418,40.4108,40.3221,40.332,63574.0
2023-10-13 11:20:00,40.94,40.99,40.92,40.99,46504.0,40.332,40.3812,40.3123,40.3812,46504.0
2023-10-13 11:30:00,40.98,41.05,40.97,41.05,32590.0,40.3714,40.4403,40.3615,40.4403,32590.0
2023-10-13 11:40:00,41.06,41.09,41.01,41.02,68454.0,40.4502,40.4797,40.4009,40.4108,68454.0
2023-10-13 11:50:00,41.02,41.02,40.9,40.93,87864.0,40.4108,40.4108,40.2926,40.3221,87864.0
2023-10-13 12:00:00,40.92,41.02,40.9,41.02,86306.0,40.3123,40.4108,40.2926,40.4108,86306.0
2023-10-13 12:10:00,41.02,41.13,41.0,41.12,50294.0,40.4108,40.5191,40.3911,40.5093,50294.0
2023-10-13 12:20:00,41.12,41.21,41.12,41.21,112288.0,40.5093,40.598,40.5093,40.598,112288.0
2023-10-13 12:30:00,41.21,41.24,41.12,41.12,64374.0,40.598,40.6275,40.5093,40.5093,64374.0
2023-10-13 12:40:00,41.12,41.15,41.03,41.03,72574.0,40.5093,40.5388,40.4206,40.4206,72574.0
2023-10-13 12:50:00,41.02,41.07,40.98,40.98,90592.0,40.4108,40.46,40.3714,40.3714,90592.0
2023-10-13 13:00:00,40.98,40.99,40.83,40.85,43098.0,40.3714,40.3812,40.2236,40.2433,43098.0
2023-10-13 13:10:00,40.85,40.85,40.74,40.76,55598.0,40.2433,40.2433,40.1349,40.1546,55598.0
2023-10-13 13:20:00,40.76,40.85,40.69,40.7,92828.0,40.1546,40.2433,40.0857,40.0955,92828.0
2023-10-13 13:30:00,40.69,40.72,40.62,40.63,161410.0,40.0857,40.1152,40.0167,40.0266,161410.0
2023-10-13 13:40:00,40.65,40.85,40.63,40.85,47628.0,40.0463,40.2433,40.0266,40.2433,47628.0
2023-10-13 13:50:00,40.85,40.94,40.85,40.88,54570.0,40.2433,40.332,40.2433,40.2729,54570.0
2023-10-13 14:00:00,40.88,40.9,40.8,40.87,52064.0,40.2729,40.2926,40.194,40.263,52064.0
2023-10-13 14:10:00,40.88,40.88,40.81,40.83,36572.0,40.2729,40.2729,40.2039,40.2236,36572.0
2023-10-13 14:20:00,40.83,40.87,40.77,40.85,35466.0,40.2236,40.263,40.1645,40.2433,35466.0
2023-10-13 14:30:00,40.84,40.95,40.84,40.88,65580.0,40.2334,40.3418,40.2334,40.2729,65580.0
2023-10-13 14:40:00,40.87,40.87,40.78,40.79,45122.0,40.263,40.263,40.1743,40.1842,45122.0
2023-10-13 14:50:00,40.78,40.85,40.76,40.84,160954.0,40.1743,40.2433,40.1546,40.2334,160954.0
2023-10-13 15:00:00,40.85,40.91,40.77,40.85,167212.0,40.2433,40.3024,40.1645,40.2433,167212.0
2023-10-13 15:10:00,40.85,40.94,40.83,40.86,48496.0,40.2433,40.332,40.2236,40.2531,48496.0
2023-10-13 15:20:00,40.85,40.88,40.8,40.83,99486.0,40.2433,40.2729,40.194,40.2236,99486.0
2023-10-13 15:30:00,40.83,40.89,40.83,40.85,156774.0,40.2236,40.2827,40.2236,40.2433,156774.0
2023-10-13 15:40:00,40.85,40.87,40.73,40.87,230286.0,40.2433,40.263,40.1251,40.263,230286.0
2023-10-13 15:50:00,40.86,40.96,40.84,40.94,608578.0,40.2531,40.3517,40.2334,40.332,608578.0
2023-10-16 09:30:00,41.39,41.52,41.31,41.49,222406.0,40.7753,40.9033,40.6965,40.8738,222406.0
2023-10-16 09:40:00,41.49,41.6,41.27,41.47,143322.0,40.8738,40.9822,40.6571,40.8541,143322.0
2023-10-16 09:50:00,41.49,41.67,41.47,41.54,80554.0,40.8738,41.0511,40.8541,40.923,80554.0
2023-10-16 10:00:00,41.55,41.65,41.51,41.63,240862.0,40.9329,41.0314,40.8935,41.0117,240862.0
2023-10-16 10:10:00,41.63,41.73,41.6,41.73,170990.0,41.0117,41.1102,40.9822,41.1102,170990.0
2023-10-16 10:20:00,41.73,41.81,41.69,41.77,95854.0,41.1102,41.189,41.0708,41.1496,95854.0
2023-10-16 10:30:00,41.78,41.85,41.78,41.83,81248.0,41.1595,41.2284,41.1595,41.2087,81248.0
2023-10-16 10:40:00,41.82,41.82,41.74,41.78,60162.0,41.1989,41.1989,41.1201,41.1595,60162.0
2023-10-16 10:50:00,41.8,41.85,41.74,41.85,55552.0,41.1792,41.2284,41.1201,41.2284,55552.0
2023-10-16 11:00:00,41.85,41.91,41.84,41.9,68340.0,41.2284,41.2876,41.2186,41.2777,68340.0
2023-10-16 11:10:00,41.9,41.91,41.82,41.82,103422.0,41.2777,41.2876,41.1989,41.1989,103422.0
2023-10-16 11:20:00,41.82,41.87,41.79,41.79,43402.0,41.1989,41.2481,41.1693,41.1693,43402.0
2023-10-16 11:30:00,41.79,41.81,41.74,41.75,75264.0,41.1693,41.189,41.1201,41.1299,75264.0
2023-10-16 11:40:00,41.75,41.76,41.69,41.72,64428.0,41.1299,41.1398,41.0708,41.1004,64428.0
2023-10-16 11:50:00,41.73,41.74,41.68,41.7,39778.0,41.1102,41.1201,41.061,41.0807,39778.0
2023-10-16 12:00:00,41.7,41.71,41.66,41.7,46160.0,41.0807,41.0905,41.0413,41.0807,46160.0
2023-10-16 12:10:00,41.7,41.7,41.6,41.63,31512.0,41.0807,41.0807,40.9822,41.0117,31512.0
2023-10-16 12:20:00,41.63,41.64,41.59,41.63,31550.0,41.0117,41.0216,40.9723,41.0117,31550.0
2023-10-16 12:30:00,41.63,41.71,41.61,41.62,48184.0,41.0117,41.0905,40.992,41.0019,48184.0
2023-10-16 12:40:00,41.62,41.66,41.62,41.63,36322.0,41.0019,41.0413,41.0019,41.0117,36322.0
2023-10-16 12:50:00,41.63,41.66,41.6,41.65,88458.0,41.0117,41.0413,40.9822,41.0314,88458.0
2023-10-16 13:00:00,41.66,41.72,41.66,41.72,34912.0,41.0413,41.1004,41.0413,41.1004,34912.0
2023-10-16 13:10:00,41.71,41.75,41.67,41.67,98384.0,41.0905,41.1299,41.0511,41.0511,98384.0
2023-10-16 13:20:00,41.67,41.67,41.51,41.63,101222.0,41.0511,41.0511,40.8935,41.0117,101222.0
2023-10-16 13:30:00,41.62,41.68,41.6,41.67,29228.0,41.0019,41.061,40.9822,41.0511,29228.0
2023-10-16 13:40:00,41.68,41.73,41.68,41.71,45678.0,41.061,41.1102,41.061,41.0905,45678.0
2023-10-16 13:50:00,41.71,41.72,41.68,41.68,43042.0,41.0905,41.1004,41.061,41.061,43042.0
2023-10-16 14:00:00,41.68,41.68,41.62,41.65,27894.0,41.061,41.061,41.0019,41.0314,27894.0
2023-10-16 14:10:00,41.65,41.67,41.59,41.63,47744.0,41.0314,41.0511,40.9723,41.0117,47744.0
2023-10-16 14:20:00,41.63,41.64,41.59,41.59,22000.0,41.0117,41.0216,40.9723,40.9723,22000.0
2023-10-16 14:30:00,41.58,41.6,41.54,41.56,38818.0,40.9625,40.9822,40.923,40.9428,38818.0
2023-10-16 14:40:00,41.56,41.58,41.54,41.56,27550.0,40.9428,40.9625,40.923,40.9428,27550.0
2023-10-16 14:50:00,41.56,41.63,41.56,41.63,32278.0,40.9428,41.0117,40.9428,41.0117,32278.0
2023-10-16 15:00:00,41.63,41.66,41.57,41.66,43682.0,41.0117,41.0413,40.9526,41.0413,43682.0
2023-10-16 15:10:00,41.66,41.69,41.65,41.66,47016.0,41.0413,41.0708,41.0314,41.0413,47016.0
2023-10-16 15:20:00,41.67,41.71,41.66,41.7,48604.0,41.0511,41.0905,41.0413,41.0807,48604.0
2023-10-16 15:30:00,41.7,41.71,41.67,41.67,74876.0,41.0807,41.0905,41.0511,41.0511,74876.0
2023-10-16 15:40:00,41.67,41.71,41.62,41.68,147520.0,41.0511,41.0905,41.0019,41.061,147520.0
2023-10-16 15:50:00,41.68,41.75,41.66,41.67,485790.0,41.061,41.1299,41.0413,41.0511,485790.0
2023-10-17 09:30:00,41.44,41.63,41.34,41.51,144046.0,40.8245,41.0117,40.726,40.8935,144046.0
2023-10-17 09:40:00,41.52,41.65,41.49,41.6,57216.0,40.9033,41.0314,40.8738,40.9822,57216.0
2023-10-17 09:50:00,41.62,41.66,41.49,41.53,94998.0,41.0019,41.0413,40.8738,40.9132,94998.0
2023-10-17 10:00:00,41.52,41.7,41.46,41.69,52312.0,40.9033,41.0807,40.8442,41.0708,52312.0
2023-10-17 10:10:00,41.7,41.81,41.68,41.8,72182.0,41.0807,41.189,41.061,41.1792,72182.0
2023-10-17 10:20:00,41.81,41.86,41.79,41.82,38104.0,41.189,41.2383,41.1693,41.1989,38104.0
2023-10-17 10:30:00,41.81,41.91,41.77,41.88,46236.0,41.189,41.2876,41.1496,41.258,46236.0
2023-10-17 10:40:00,41.88,41.89,41.78,41.8,39664.0,41.258,41.2679,41.1595,41.1792,39664.0
2023-10-17 10:50:00,41.8,41.8,41.72,41.75,52700.0,41.1792,41.1792,41.1004,41.1299,52700.0
2023-10-17 11:00:00,41.75,41.77,41.68,41.69,54554.0,41.1299,41.1496,41.061,41.0708,54554.0
2023-10-17 11:10:00,41.7,41.79,41.7,41.77,71012.0,41.0807,41.1693,41.0807,41.1496,71012.0
2023-10-17 11:20:00,41.77,41.81,41.73,41.79,53716.0,41.1496,41.189,41.1102,41.1693,53716.0
2023-10-17 11:30:00,41.79,41.88,41.78,41.86,31672.0,41.1693,41.258,41.1595,41.2383,31672.0
2023-10-17 11:40:00,41.86,41.93,41.85,41.93,26796.0,41.2383,41.3073,41.2284,41.3073,26796.0
2023-10-17 11:50:00,41.93,41.94,41.87,41.9,17976.0,41.3073,41.3171,41.2481,41.2777,17976.0
2023-10-17 12:00:00,41.89,41.91,41.85,41.9,26882.0,41.2679,41.2876,41.2284,41.2777,26882.0
2023-10-17 12:10:00,41.9,41.9,41.84,41.87,27182.0,41.2777,41.2777,41.2186,41.2481,27182.0
2023-10-17 12:20:00,41.86,41.93,41.85,41.93,44934.0,41.2383,41.3073,41.2284,41.3073,44934.0
2023-10-17 12:30:00,41.93,41.94,41.84,41.85,34768.0,41.3073,41.3171,41.2186,41.2284,34768.0
2023-10-17 12:40:00,41.85,41.85,41.72,41.76,31510.0,41.2284,41.2284,41.1004,41.1398,31510.0
2023-10-17 12:50:00,41.76,41.85,41.74,41.74,150372.0,41.1398,41.2284,41.1201,41.1201,150372.0
2023-10-17 13:00:00,41.74,41.75,41.7,41.74,51040.0,41.1201,41.1299,41.0807,41.1201,51040.0
2023-10-17 13:10:00,41.74,41.74,41.7,41.7,35942.0,41.1201,41.1201,41.0807,41.0807,35942.0
2023-10-17 13:20:00,41.69,41.73,41.68,41.73,29848.0,41.0708,41.1102,41.061,41.1102,29848.0
2023-10-17 13:30:00,41.72,41.78,41.63,41.73,240826.0,41.1004,41.1595,41.0117,41.1102,240826.0
2023-10-17 13:40:00,41.73,41.77,41.71,41.76,28404.0,41.1102,41.1496,41.0905,41.1398,28404.0
2023-10-17 13:50:00,41.77,41.77,41.65,41.67,32254.0,41.1496,41.1496,41.0314,41.0511,32254.0
2023-10-17 14:00:00,41.67,41.73,41.64,41.71,101040.0,41.0511,41.1102,41.0216,41.0905,101040.0
2023-10-17 14:10:00,41.7,41.81,41.69,41.75,241302.0,41.0807,41.189,41.0708,41.1299,241302.0
2023-10-17 14:20:00,41.75,41.79,41.74,41.76,28542.0,41.1299,41.1693,41.1201,41.1398,28542.0
2023-10-17 14:30:00,41.76,41.82,41.73,41.82,34736.0,41.1398,41.1989,41.1102,41.1989,34736.0
2023-10-17 14:40:00,41.82,41.84,41.77,41.8,38610.0,41.1989,41.2186,41.1496,41.1792,38610.0
2023-10-17 14:50:00,41.81,41.81,41.69,41.72,43418.0,41.189,41.189,41.0708,41.1004,43418.0
2023-10-17 15:00:00,41.71,41.81,41.7,41.8,88524.0,41.0905,41.189,41.0807,41.1792,88524.0
2023-10-17 15:10:00,41.8,41.83,41.77,41.77,76570.0,41.1792,41.2087,41.1496,41.1496,76570.0
2023-10-17 15:20:00,41.78,41.85,41.77,41.8,76794.0,41.1595,41.2284,41.1496,41.1792,76794.0
2023-10-17 15:30:00,41.81,41.81,41.74,41.76,64314.0,41.189,41.189,41.1201,41.1398,64314.0
2023-10-17 15:40:00,41.76,41.77,41.7,41.71,103014.0,41.1398,41.1496,41.0807,41.0905,103014.0
2023-10-17 15:50:00,41.71,41.83,41.69,41.83,495616.0,41.0905,41.2087,41.0708,41.2087,495616.0
2023-10-18 09:30:00,41.44,41.51,41.12,41.21,145916.0,40.8245,40.8935,40.5093,40.598,145916.0
2023-10-18 09:40:00,41.17,41.18,40.87,41.16,58692.0,40.5585,40.5684,40.263,40.5487,58692.0
2023-10-18 09:50:00,41.17,41.31,41.12,41.31,122564.0,40.5585,40.6965,40.5093,40.6965,122564.0
2023-10-18 10:00:00,41.32,41.32,41.12,41.17,66984.0,40.7063,40.7063,40.5093,40.5585,66984.0
2023-10-18 10:10:00,41.17,41.29,41.15,41.29,54516.0,40.5585,40.6768,40.5388,40.6768,54516.0
2023-10-18 10:20:00,41.28,41.29,41.18,41.18,80410.0,40.6669,40.6768,40.5684,40.5684,80410.0
2023-10-18 10:30:00,41.17,41.17,40.98,41.05,65816.0,40.5585,40.5585,40.3714,40.4403,65816.0
2023-10-18 10:40:00,41.05,41.17,41.02,41.12,346234.0,40.4403,40.5585,40.4108,40.5093,346234.0
2023-10-18 10:50:00,41.12,41.16,41.05,41.13,128532.0,40.5093,40.5487,40.4403,40.5191,128532.0
2023-10-18 11:00:00,41.13,41.19,41.13,41.17,66098.0,40.5191,40.5782,40.5191,40.5585,66098.0
2023-10-18 11:10:00,41.18,41.28,41.18,41.19,131642.0,40.5684,40.6669,40.5684,40.5782,131642.0
2023-10-18 11:20:00,41.18,41.23,41.13,41.14,46014.0,40.5684,40.6177,40.5191,40.529,46014.0
2023-10-18 11:30:00,41.14,41.18,41.13,41.15,32868.0,40.529,40.5684,40.5191,40.5388,32868.0
2023-10-18 11:40:00,41.14,41.21,41.09,41.09,29350.0,40.529,40.598,40.4797,40.4797,29350.0
2023-10-18 11:50:00,41.09,41.12,41.08,41.08,28998.0,40.4797,40.5093,40.4699,40.4699,28998.0
2023-10-18 12:00:00,41.08,41.15,41.02,41.13,57334.0,40.4699,40.5388,40.4108,40.5191,57334.0
2023-10-18 12:10:00,41.13,41.15,41.02,41.03,31476.0,40.5191,40.5388,40.4108,40.4206,31476.0
2023-10-18 12:20:00,41.02,41.08,41.02,41.08,92118.0,40.4108,40.4699,40.4108,40.4699,92118.0
2023-10-18 12:30:00,41.09,41.1,41.04,41.08,98788.0,40.4797,40.4896,40.4305,40.4699,98788.0
2023-10-18 12:40:00,41.08,41.13,41.08,41.1,30198.0,40.4699,40.5191,40.4699,40.4896,30198.0
2023-10-18 12:50:00,41.1,41.11,41.03,41.1,102258.0,40.4896,40.4994,40.4206,40.4896,102258.0
2023-10-18 13:00:00,41.1,41.27,41.05,41.27,97278.0,40.4896,40.6571,40.4403,40.6571,97278.0
2023-10-18 13:10:00,41.25,41.35,41.24,41.28,65716.0,40.6374,40.7359,40.6275,40.6669,65716.0
2023-10-18 13:20:00,41.28,41.3,41.24,41.27,67396.0,40.6669,40.6866,40.6275,40.6571,67396.0
2023-10-18 13:30:00,41.27,41.27,41.12,41.13,116084.0,40.6571,40.6571,40.5093,40.5191,116084.0
2023-10-18 13:40:00,41.15,41.16,41.07,41.1,131220.0,40.5388,40.5487,40.46,40.4896,131220.0
2023-10-18 13:50:00,41.11,41.16,41.09,41.15,64040.0,40.4994,40.5487,40.4797,40.5388,64040.0
2023-10-18 14:00:00,41.15,41.18,41.09,41.16,68756.0,40.5388,40.5684,40.4797,40.5487,68756.0
2023-10-18 14:10:00,41.16,41.16,41.05,41.06,43820.0,40.5487,40.5487,40.4403,40.4502,43820.0
2023-10-18 14:20:00,41.05,41.1,41.04,41.09,30614.0,40.4403,40.4896,40.4305,40.4797,30614.0
2023-10-18 14:30:00,41.09,41.16,41.04,41.05,29072.0,40.4797,40.5487,40.4305,40.4403,29072.0
2023-10-18 14:40:00,41.06,41.08,41.01,41.01,23730.0,40.4502,40.4699,40.4009,40.4009,23730.0
2023-10-18 14:50:00,41.0,41.01,40.97,40.99,77670.0,40.3911,40.4009,40.3615,40.3812,77670.0
2023-10-18 15:00:00,40.99,40.99,40.85,40.86,46994.0,40.3812,40.3812,40.2433,40.2531,46994.0
2023-10-18 15:10:00,40.86,40.9,40.85,40.88,42614.0,40.2531,40.2926,40.2433,40.2729,42614.0
2023-10-18 15:20:00,40.88,40.92,40.86,40.92,74806.0,40.2729,40.3123,40.2531,40.3123,74806.0
2023-10-18 15:30:00,40.93,40.97,40.93,40.94,125656.0,40.3221,40.3615,40.3221,40.332,125656.0
2023-10-18 15:40:00,40.94,40.94,40.77,40.81,132424.0,40.332,40.332,40.1645,40.2039,132424.0
2023-10-18 15:50:00,40.81,40.85,40.77,40.77,335890.0,40.2039,40.2433,40.1645,40.1645,335890.0
2023-10-19 09:30:00,40.77,40.94,40.75,40.85,85430.0,40.1645,40.332,40.1448,40.2433,85430.0
2023-10-19 09:40:00,40.86,40.89,40.81,40.85,39788.0,40.2531,40.2827,40.2039,40.2433,39788.0
2023-10-19 09:50:00,40.85,40.96,40.82,40.85,142796.0,40.2433,40.3517,40.2137,40.2433,142796.0
2023-10-19 10:00:00,40.85,40.92,40.85,40.85,35360.0,40.2433,40.3123,40.2433,40.2433,35360.0
2023-10-19 10:10:00,40.85,40.98,40.79,40.8,32906.0,40.2433,40.3714,40.1842,40.194,32906.0
2023-10-19 10:20:00,40.81,40.88,40.73,40.73,29222.0,40.2039,40.2729,40.1251,40.1251,29222.0
2023-10-19 10:30:00,40.72,40.74,40.67,40.68,48786.0,40.1152,40.1349,40.066,40.0758,48786.0
2023-10-19 10:40:00,40.68,40.69,40.61,40.66,34014.0,40.0758,40.0857,40.0069,40.0561,34014.0
2023-10-19 10:50:00,40.65,40.67,40.55,40.57,33638.0,40.0463,40.066,39.9478,39.9675,33638.0
2023-10-19 11:00:00,40.57,40.63,40.57,40.59,86318.0,39.9675,40.0266,39.9675,39.9872,86318.0
2023-10-19 11:10:00,40.59,40.6,40.51,40.52,39216.0,39.9872,39.997,39.9083,39.9182,39216.0
2023-10-19 11:20:00,40.52,40.6,40.49,40.59,87528.0,39.9182,39.997,39.8886,39.9872,87528.0
2023-10-19 11:30:00,40.6,40.66,40.57,40.63,56782.0,39.997,40.0561,39.9675,40.0266,56782.0
2023-10-19 11:40:00,40.63,40.67,40.6,40.6,63858.0,40.0266,40.066,39.997,39.997,63858.0
2023-10-19 11:50:00,40.59,40.59,40.52,40.55,38880.0,39.9872,39.9872,39.9182,39.9478,38880.0
2023-10-19 12:00:00,40.54,40.84,40.48,40.65,49664.0,39.9379,40.2334,39.8788,40.0463,49664.0
2023-10-19 12:10:00,40.63,40.7,40.6,40.67,95684.0,40.0266,40.0955,39.997,40.066,95684.0
2023-10-19 12:20:00,40.67,40.76,40.43,40.43,118918.0,40.066,40.1546,39.8295,39.8295,118918.0
2023-10-19 12:30:00,40.44,40.49,40.27,40.45,522908.0,39.8394,39.8886,39.6719,39.8492,522908.0
2023-10-19 12:40:00,40.45,40.71,40.45,40.71,56056.0,39.8492,40.1054,39.8492,40.1054,56056.0
2023-10-19 12:50:00,40.67,40.77,40.63,40.72,112920.0,40.066,40.1645,40.0266,40.1152,112920.0
2023-10-19 13:00:00,40.73,40.79,40.68,40.77,82910.0,40.1251,40.1842,40.0758,40.1645,82910.0
2023-10-19 13:10:00,40.76,40.77,40.62,40.67,33040.0,40.1546,40.1645,40.0167,40.066,33040.0
2023-10-19 13:20:00,40.67,40.71,40.61,40.69,33728.0,40.066,40.1054,40.0069,40.0857,33728.0
2023-10-19 13:30:00,40.7,40.73,40.51,40.52,67162.0,40.0955,40.1251,39.9083,39.9182,67162.0
2023-10-19 13:40:00,40.52,40.55,40.47,40.49,61786.0,39.9182,39.9478,39.8689,39.8886,61786.0
2023-10-19 13:50:00,40.49,40.59,40.47,40.55,73378.0,39.8886,39.9872,39.8689,39.9478,73378.0
2023-10-19 14:00:00,40.55,40.61,40.51,40.55,84760.0,39.9478,40.0069,39.9083,39.9478,84760.0
2023-10-19 14:10:00,40.56,40.62,40.55,40.59,43612.0,39.9576,40.0167,39.9478,39.9872,43612.0
2023-10-19 14:20:00,40.59,40.63,40.54,40.58,53936.0,39.9872,40.0266,39.9379,39.9773,53936.0
2023-10-19 14:30:00,40.58,40.58,40.38,40.41,88150.0,39.9773,39.9773,39.7803,39.8098,88150.0
2023-10-19 14:40:00,40.41,40.41,40.33,40.34,104522.0,39.8098,39.8098,39.731,39.7409,104522.0
2023-10-19 14:50:00,40.34,40.37,40.27,40.33,126118.0,39.7409,39.7704,39.6719,39.731,126118.0
2023-10-19 15:00:00,40.32,40.44,40.29,40.35,450454.0,39.7212,39.8394,39.6916,39.7507,450454.0
2023-10-19 15:10:00,40.34,40.34,40.21,40.24,85538.0,39.7409,39.7409,39.6128,39.6424,85538.0
2023-10-19 15:20:00,40.25,40.33,40.2,40.33,118514.0,39.6522,39.731,39.603,39.731,118514.0
2023-10-19 15:30:00,40.33,40.44,40.32,40.36,178844.0,39.731,39.8394,39.7212,39.7606,178844.0
2023-10-19 15:40:00,40.36,40.47,40.31,40.47,308776.0,39.7606,39.8689,39.7113,39.8689,308776.0
2023-10-19 15:50:00,40.48,40.51,40.42,40.43,478220.0,39.8788,39.9083,39.8197,39.8295,478220.0
2023-10-20 09:30:00,40.47,40.48,40.11,40.33,454722.0,39.8689,39.8788,39.5143,39.731,454722.0
2023-10-20 09:40:00,40.33,40.33,40.2,40.25,327282.0,39.731,39.731,39.603,39.6522,327282.0
2023-10-20 09:50:00,40.23,40.27,40.14,40.15,63912.0,39.6325,39.6719,39.5438,39.5537,63912.0
2023-10-20 10:00:00,40.14,40.2,40.07,40.13,37516.0,39.5438,39.603,39.4749,39.534,37516.0
2023-10-20 10:10:00,40.17,40.17,40.01,40.04,66958.0,39.5734,39.5734,39.4158,39.4453,66958.0
2023-10-20 10:20:00,40.04,40.05,39.96,40.02,62788.0,39.4453,39.4552,39.3665,39.4256,62788.0
2023-10-20 10:30:00,40.04,40.05,39.92,39.98,80414.0,39.4453,39.4552,39.3271,39.3862,80414.0
2023-10-20 10:40:00,39.97,40.02,39.94,39.96,70768.0,39.3764,39.4256,39.3468,39.3665,70768.0
2023-10-20 10:50:00,39.96,39.97,39.81,39.84,168556.0,39.3665,39.3764,39.2187,39.2483,168556.0
2023-10-20 11:00:00,39.84,39.96,39.84,39.96,79260.0,39.2483,39.3665,39.2483,39.3665,79260.0
2023-10-20 11:10:00,39.96,39.97,39.84,39.87,41264.0,39.3665,39.3764,39.2483,39.2779,41264.0
2023-10-20 11:20:00,39.88,39.94,39.87,39.93,56308.0,39.2877,39.3468,39.2779,39.337,56308.0
2023-10-20 11:30:00,39.92,40.06,39.89,40.04,173856.0,39.3271,39.465,39.2976,39.4453,173856.0
2023-10-20 11:40:00,40.05,40.05,39.99,40.02,47798.0,39.4552,39.4552,39.3961,39.4256,47798.0
2023-10-20 11:50:00,40.03,40.09,39.99,40.07,43180.0,39.4355,39.4946,39.3961,39.4749,43180.0
2023-10-20 12:00:00,40.07,40.07,39.97,39.97,23324.0,39.4749,39.4749,39.3764,39.3764,23324.0
2023-10-20 12:10:00,39.95,40.05,39.94,40.04,124968.0,39.3567,39.4552,39.3468,39.4453,124968.0
2023-10-20 12:20:00,40.04,40.15,40.02,40.12,47244.0,39.4453,39.5537,39.4256,39.5241,47244.0
2023-10-20 12:30:00,40.11,40.23,40.09,40.21,89000.0,39.5143,39.6325,39.4946,39.6128,89000.0
2023-10-20 12:40:00,40.22,40.27,40.17,40.27,65980.0,39.6227,39.6719,39.5734,39.6719,65980.0
2023-10-20 12:50:00,40.27,40.28,40.21,40.26,53502.0,39.6719,39.6818,39.6128,39.6621,53502.0
2023-10-20 13:00:00,40.27,40.27,40.13,40.13,36544.0,39.6719,39.6719,39.534,39.534,36544.0
2023-10-20 13:10:00,40.14,40.27,40.13,40.27,72020.0,39.5438,39.6719,39.534,39.6719,72020.0
2023-10-20 13:20:00,40.26,40.27,40.18,40.22,49572.0,39.6621,39.6719,39.5832,39.6227,49572.0
2023-10-20 13:30:00,40.22,40.22,40.16,40.18,68904.0,39.6227,39.6227,39.5635,39.5832,68904.0
2023-10-20 13:40:00,40.17,40.27,40.16,40.16,168070.0,39.5734,39.6719,39.5635,39.5635,168070.0
2023-10-20 13:50:00,40.17,40.27,40.17,40.27,75344.0,39.5734,39.6719,39.5734,39.6719,75344.0
2023-10-20 14:00:00,40.27,40.27,40.13,40.18,62236.0,39.6719,39.6719,39.534,39.5832,62236.0
2023-10-20 14:10:00,40.19,40.19,40.05,40.1,44590.0,39.5931,39.5931,39.4552,39.5044,44590.0
2023-10-20 14:20:00,40.1,40.12,40.07,40.1,38920.0,39.5044,39.5241,39.4749,39.5044,38920.0
2023-10-20 14:30:00,40.1,40.18,40.08,40.16,72460.0,39.5044,39.5832,39.4847,39.5635,72460.0
2023-10-20 14:40:00,40.15,40.15,40.08,40.09,60360.0,39.5537,39.5537,39.4847,39.4946,60360.0
2023-10-20 14:50:00,40.09,40.15,40.08,40.09,48666.0,39.4946,39.5537,39.4847,39.4946,48666.0
2023-10-20 15:00:00,40.09,40.13,40.05,40.06,44926.0,39.4946,39.534,39.4552,39.465,44926.0
2023-10-20 15:10:00,40.06,40.07,40.01,40.07,59720.0,39.465,39.4749,39.4158,39.4749,59720.0
2023-10-20 15:20:00,40.07,40.07,39.96,40.06,93766.0,39.4749,39.4749,39.3665,39.465,93766.0
2023-10-20 15:30:00,40.06,40.08,39.99,40.02,116188.0,39.465,39.4847,39.3961,39.4256,116188.0
2023-10-20 15:40:00,40.02,40.02,39.92,39.96,143644.0,39.4256,39.4256,39.3271,39.3665,143644.0
2023-10-20 15:50:00,39.96,39.97,39.89,39.94,399454.0,39.3665,39.3764,39.2976,39.3468,399454.0
2023-10-23 09:30:00,39.75,39.91,39.63,39.77,151470.0,39.1596,39.3173,39.0414,39.1793,151470.0
2023-10-23 09:40:00,39.74,40.01,39.71,40.01,262826.0,39.1498,39.4158,39.1202,39.4158,262826.0
2023-10-23 09:50:00,40.01,40.02,39.82,39.94,76378.0,39.4158,39.4256,39.2286,39.3468,76378.0
2023-10-23 10:00:00,39.94,39.94,39.77,39.78,70498.0,39.3468,39.3468,39.1793,39.1892,70498.0
2023-10-23 10:10:00,39.79,39.89,39.77,39.89,101228.0,39.199,39.2976,39.1793,39.2976,101228.0
2023-10-23 10:20:00,39.9,39.93,39.84,39.88,64554.0,39.3074,39.337,39.2483,39.2877,64554.0
2023-10-23 10:30:00,39.88,39.91,39.76,39.8,49824.0,39.2877,39.3173,39.1695,39.2089,49824.0
2023-10-23 10:40:00,39.8,39.87,39.77,39.82,41798.0,39.2089,39.2779,39.1793,39.2286,41798.0
2023-10-23 10:50:00,39.82,39.85,39.74,39.85,56864.0,39.2286,39.2581,39.1498,39.2581,56864.0
2023-10-23 11:00:00,39.85,39.85,39.77,39.8,54970.0,39.2581,39.2581,39.1793,39.2089,54970.0
2023-10-23 11:10:00,39.79,39.91,39.79,39.88,43330.0,39.199,39.3173,39.199,39.2877,43330.0
2023-10-23 11:20:00,39.88,39.98,39.85,39.92,225804.0,39.2877,39.3862,39.2581,39.3271,225804.0
2023-10-23 11:30:00,39.92,40.04,39.92,40.01,117386.0,39.3271,39.4453,39.3271,39.4158,117386.0
2023-10-23 11:40:00,40.01,40.01,39.91,39.96,48452.0,39.4158,39.4158,39.3173,39.3665,48452.0
2023-10-23 11:50:00,39.96,40.0,39.94,40.0,27806.0,39.3665,39.4059,39.3468,39.4059,27806.0
2023-10-23 12:00:00,39.99,39.99,39.93,39.99,32044.0,39.3961,39.3961,39.337,39.3961,32044.0
2023-10-23 12:10:00,39.99,39.99,39.93,39.95,60882.0,39.3961,39.3961,39.337,39.3567,60882.0
2023-10-23 12:20:00,39.95,40.07,39.92,40.06,52780.0,39.3567,39.4749,39.3271,39.465,52780.0
2023-10-23 12:30:00,40.05,40.11,40.04,40.09,41738.0,39.4552,39.5143,39.4453,39.4946,41738.0
2023-10-23 12:40:00,40.1,40.1,40.04,40.04,70056.0,39.5044,39.5044,39.4453,39.4453,70056.0
2023-10-23 12:50:00,40.05,40.18,40.04,40.18,117240.0,39.4552,39.5832,39.4453,39.5832,117240.0
2023-10-23 13:00:00,40.18,40.19,40.09,40.11,37412.0,39.5832,39.5931,39.4946,39.5143,37412.0
2023-10-23 13:10:00,40.1,40.1,39.97,39.97,42324.0,39.5044,39.5044,39.3764,39.3764,42324.0
2023-10-23 13:20:00,39.96,40.02,39.96,39.97,51320.0,39.3665,39.4256,39.3665,39.3764,51320.0
2023-10-23 13:30:00,39.97,40.02,39.94,39.99,60158.0,39.3764,39.4256,39.3468,39.3961,60158.0
2023-10-23 13:40:00,39.99,40.02,39.97,40.01,37818.0,39.3961,39.4256,39.3764,39.4158,37818.0
2023-10-23 13:50:00,40.01,40.01,39.88,39.91,38518.0,39.4158,39.4158,39.2877,39.3173,38518.0
2023-10-23 14:00:00,39.91,39.92,39.85,39.91,39946.0,39.3173,39.3271,39.2581,39.3173,39946.0
2023-10-23 14:10:00,39.92,39.92,39.81,39.83,49890.0,39.3271,39.3271,39.2187,39.2384,49890.0
2023-10-23 14:20:00,39.82,39.89,39.79,39.87,38956.0,39.2286,39.2976,39.199,39.2779,38956.0
2023-10-23 14:30:00,39.87,39.95,39.87,39.94,52592.0,39.2779,39.3567,39.2779,39.3468,52592.0
2023-10-23 14:40:00,39.95,39.99,39.88,39.96,136360.0,39.3567,39.3961,39.2877,39.3665,136360.0
2023-10-23 14:50:00,39.96,39.97,39.88,39.91,56106.0,39.3665,39.3764,39.2877,39.3173,56106.0
2023-10-23 15:00:00,39.92,39.94,39.85,39.85,46990.0,39.3271,39.3468,39.2581,39.2581,46990.0
2023-10-23 15:10:00,39.85,39.85,39.74,39.77,106822.0,39.2581,39.2581,39.1498,39.1793,106822.0
2023-10-23 15:20:00,39.77,39.77,39.65,39.65,61338.0,39.1793,39.1793,39.0611,39.0611,61338.0
2023-10-23 15:30:00,39.63,39.67,39.6,39.61,130322.0,39.0414,39.0808,39.0119,39.0217,130322.0
2023-10-23 15:40:00,39.62,39.65,39.59,39.63,177124.0,39.0316,39.0611,39.002,39.0414,177124.0
2023-10-23 15:50:00,39.62,39.63,39.51,39.58,658666.0,39.0316,39.0414,38.9232,38.9922,658666.0
2023-10-24 09:30:00,39.81,39.96,39.69,39.77,123478.0,39.2187,39.3665,39.1005,39.1793,123478.0
2023-10-24 09:40:00,39.77,39.8,39.65,39.75,37856.0,39.1793,39.2089,39.0611,39.1596,37856.0
2023-10-24 09:50:00,39.76,39.76,39.6,39.7,35572.0,39.1695,39.1695,39.0119,39.1104,35572.0
2023-10-24 10:00:00,39.7,39.74,39.58,39.7,67560.0,39.1104,39.1498,38.9922,39.1104,67560.0
2023-10-24 10:10:00,39.73,39.75,39.66,39.73,47256.0,39.1399,39.1596,39.071,39.1399,47256.0
2023-10-24 10:20:00,39.73,39.87,39.7,39.87,51008.0,39.1399,39.2779,39.1104,39.2779,51008.0
2023-10-24 10:30:00,39.88,39.91,39.81,39.9,52330.0,39.2877,39.3173,39.2187,39.3074,52330.0
2023-10-24 10:40:00,39.9,39.9,39.83,39.88,256058.0,39.3074,39.3074,39.2384,39.2877,256058.0
2023-10-24 10:50:00,39.88,39.88,39.78,39.82,101728.0,39.2877,39.2877,39.1892,39.2286,101728.0
2023-10-24 11:00:00,39.83,39.83,39.74,39.79,62484.0,39.2384,39.2384,39.1498,39.199,62484.0
2023-10-24 11:10:00,39.79,39.81,39.73,39.73,66444.0,39.199,39.2187,39.1399,39.1399,66444.0
2023-10-24 11:20:00,39.74,39.75,39.57,39.57,51340.0,39.1498,39.1596,38.9823,38.9823,51340.0
2023-10-24 11:30:00,39.55,39.58,39.47,39.49,61274.0,38.9626,38.9922,38.8838,38.9035,61274.0
2023-10-24 11:40:00,39.49,39.53,39.46,39.47,70462.0,38.9035,38.9429,38.8739,38.8838,70462.0
2023-10-24 11:50:00,39.46,39.49,39.42,39.49,77746.0,38.8739,38.9035,38.8345,38.9035,77746.0
2023-10-24 12:00:00,39.5,39.55,39.48,39.52,77096.0,38.9133,38.9626,38.8936,38.9331,77096.0
2023-10-24 12:10:00,39.52,39.55,39.47,39.48,46290.0,38.9331,38.9626,38.8838,38.8936,46290.0
2023-10-24 12:20:00,39.48,39.48,39.41,39.42,64070.0,38.8936,38.8936,38.8247,38.8345,64070.0
2023-10-24 12:30:00,39.42,39.51,39.41,39.49,107738.0,38.8345,38.9232,38.8247,38.9035,107738.0
2023-10-24 12:40:00,39.49,39.49,39.43,39.46,54762.0,38.9035,38.9035,38.8444,38.8739,54762.0
2023-10-24 12:50:00,39.46,39.46,39.4,39.43,34892.0,38.8739,38.8739,38.8148,38.8444,34892.0
2023-10-24 13:00:00,39.43,39.52,39.43,39.5,56920.0,38.8444,38.9331,38.8444,38.9133,56920.0
2023-10-24 13:10:00,39.5,39.51,39.45,39.48,89718.0,38.9133,38.9232,38.8641,38.8936,89718.0
2023-10-24 13:20:00,39.48,39.51,39.47,39.49,118956.0,38.8936,38.9232,38.8838,38.9035,118956.0
2023-10-24 13:30:00,39.5,39.56,39.49,39.55,95778.0,38.9133,38.9725,38.9035,38.9626,95778.0
2023-10-24 13:40:00,39.55,39.57,39.5,39.52,41752.0,38.9626,38.9823,38.9133,38.9331,41752.0
2023-10-24 13:50:00,39.52,39.55,39.49,39.54,66294.0,38.9331,38.9626,38.9035,38.9528,66294.0
2023-10-24 14:00:00,39.55,39.59,39.52,39.58,96864.0,38.9626,39.002,38.9331,38.9922,96864.0
2023-10-24 14:10:00,39.59,39.62,39.56,39.58,101052.0,39.002,39.0316,38.9725,38.9922,101052.0
2023-10-24 14:20:00,39.58,39.68,39.57,39.67,38546.0,38.9922,39.0907,38.9823,39.0808,38546.0
2023-10-24 14:30:00,39.67,39.73,39.67,39.68,57936.0,39.0808,39.1399,39.0808,39.0907,57936.0
2023-10-24 14:40:00,39.69,39.71,39.67,39.69,66972.0,39.1005,39.1202,39.0808,39.1005,66972.0
2023-10-24 14:50:00,39.69,39.7,39.66,39.68,50000.0,39.1005,39.1104,39.071,39.0907,50000.0
2023-10-24 15:00:00,39.68,39.73,39.68,39.7,42340.0,39.0907,39.1399,39.0907,39.1104,42340.0
2023-10-24 15:10:00,39.7,39.76,39.7,39.73,59520.0,39.1104,39.1695,39.1104,39.1399,59520.0
2023-10-24 15:20:00,39.73,39.76,39.72,39.74,57564.0,39.1399,39.1695,39.1301,39.1498,57564.0
2023-10-24 15:30:00,39.75,39.75,39.67,39.68,103252.0,39.1596,39.1596,39.0808,39.0907,103252.0
2023-10-24 15:40:00,39.68,39.72,39.64,39.66,149590.0,39.0907,39.1301,39.0513,39.071,149590.0
2023-10-24 15:50:00,39.66,39.66,39.59,39.6,479898.0,39.071,39.071,39.002,39.0119,479898.0
2023-10-25 09:30:00,39.67,40.02,39.34,39.74,336170.0,39.0808,39.4256,38.7557,39.1498,336170.0
2023-10-25 09:40:00,39.74,40.02,39.71,39.82,562264.0,39.1498,39.4256,39.1202,39.2286,562264.0
2023-10-25 09:50:00,39.82,39.86,39.53,39.82,208790.0,39.2286,39.268,38.9429,39.2286,208790.0
2023-10-25 10:00:00,39.88,40.15,39.84,40.02,407086.0,39.2877,39.5537,39.2483,39.4256,407086.0
2023-10-25 10:10:00,40.04,40.04,39.86,39.87,108656.0,39.4453,39.4453,39.268,39.2779,108656.0
2023-10-25 10:20:00,39.88,40.02,39.85,39.99,307650.0,39.2877,39.4256,39.2581,39.3961,307650.0
2023-10-25 10:30:00,39.99,40.05,39.48,39.94,411322.0,39.3961,39.4552,38.8936,39.3468,411322.0
2023-10-25 10:40:00,39.94,40.06,39.83,39.99,356700.0,39.3468,39.465,39.2384,39.3961,356700.0
2023-10-25 10:50:00,39.97,40.17,39.93,40.09,246288.0,39.3764,39.5734,39.337,39.4946,246288.0
2023-10-25 11:00:00,40.07,40.23,40.06,40.13,122300.0,39.4749,39.6325,39.465,39.534,122300.0
2023-10-25 11:10:00,40.16,40.22,40.05,40.18,143812.0,39.5635,39.6227,39.4552,39.5832,143812.0
2023-10-25 11:20:00,40.18,40.21,40.06,40.18,204334.0,39.5832,39.6128,39.465,39.5832,204334.0
2023-10-25 11:30:00,40.17,40.18,40.09,40.13,61444.0,39.5734,39.5832,39.4946,39.534,61444.0
2023-10-25 11:40:00,40.12,40.15,39.92,39.94,63908.0,39.5241,39.5537,39.3271,39.3468,63908.0
2023-10-25 11:50:00,39.92,39.97,39.78,39.85,55968.0,39.3271,39.3764,39.1892,39.2581,55968.0
2023-10-25 12:00:00,39.82,39.85,39.66,39.69,153244.0,39.2286,39.2581,39.071,39.1005,153244.0
2023-10-25 12:10:00,39.67,39.71,39.6,39.71,49038.0,39.0808,39.1202,39.0119,39.1202,49038.0
2023-10-25 12:20:00,39.71,39.77,39.65,39.73,51384.0,39.1202,39.1793,39.0611,39.1399,51384.0
2023-10-25 12:30:00,39.73,39.78,39.71,39.76,37818.0,39.1399,39.1892,39.1202,39.1695,37818.0
2023-10-25 12:40:00,39.76,39.79,39.6,39.6,125682.0,39.1695,39.199,39.0119,39.0119,125682.0
2023-10-25 12:50:00,39.62,39.63,39.56,39.62,150994.0,39.0316,39.0414,38.9725,39.0316,150994.0
2023-10-25 13:00:00,39.6,39.62,39.55,39.58,56378.0,39.0119,39.0316,38.9626,38.9922,56378.0
2023-10-25 13:10:00,39.58,39.71,39.51,39.66,197834.0,38.9922,39.1202,38.9232,39.071,197834.0
2023-10-25 13:20:00,39.66,39.7,39.61,39.65,111500.0,39.071,39.1104,39.0217,39.0611,111500.0
2023-10-25 13:30:00,39.63,39.71,39.54,39.68,102060.0,39.0414,39.1202,38.9528,39.0907,102060.0
2023-10-25 13:40:00,39.68,39.72,39.62,39.63,99798.0,39.0907,39.1301,39.0316,39.0414,99798.0
2023-10-25 13:50:00,39.63,39.77,39.63,39.74,111914.0,39.0414,39.1793,39.0414,39.1498,111914.0
2023-10-25 14:00:00,39.74,39.91,39.73,39.9,387374.0,39.1498,39.3173,39.1399,39.3074,387374.0
2023-10-25 14:10:00,39.9,39.91,39.77,39.83,57130.0,39.3074,39.3173,39.1793,39.2384,57130.0
2023-10-25 14:20:00,39.85,39.85,39.73,39.83,112198.0,39.2581,39.2581,39.1399,39.2384,112198.0
2023-10-25 14:30:00,39.83,39.93,39.83,39.91,107458.0,39.2384,39.337,39.2384,39.3173,107458.0
2023-10-25 14:40:00,39.93,39.94,39.88,39.89,116956.0,39.337,39.3468,39.2877,39.2976,116956.0
2023-10-25 14:50:00,39.9,40.0,39.87,40.0,237216.0,39.3074,39.4059,39.2779,39.4059,237216.0
2023-10-25 15:00:00,39.99,39.99,39.92,39.96,270490.0,39.3961,39.3961,39.3271,39.3665,270490.0
2023-10-25 15:10:00,39.95,40.0,39.88,39.88,250092.0,39.3567,39.4059,39.2877,39.2877,250092.0
2023-10-25 15:20:00,39.87,39.89,39.82,39.87,131782.0,39.2779,39.2976,39.2286,39.2779,131782.0
2023-10-25 15:30:00,39.87,39.95,39.87,39.91,259896.0,39.2779,39.3567,39.2779,39.3173,259896.0
2023-10-25 15:40:00,39.91,39.91,39.81,39.84,271536.0,39.3173,39.3173,39.2187,39.2483,271536.0
2023-10-25 15:50:00,39.84,39.9,39.77,39.83,845966.0,39.2483,39.3074,39.1793,39.2384,845966.0
2023-10-26 09:30:00,40.27,40.27,39.73,39.77,152278.0,39.6719,39.6719,39.1399,39.1793,152278.0
2023-10-26 09:40:00,39.76,39.95,39.74,39.88,64874.0,39.1695,39.3567,39.1498,39.2877,64874.0
2023-10-26 09:50:00,39.88,39.97,39.74,39.85,43354.0,39.2877,39.3764,39.1498,39.2581,43354.0
2023-10-26 10:00:00,39.82,40.13,39.82,40.09,92804.0,39.2286,39.534,39.2286,39.4946,92804.0
2023-10-26 10:10:00,40.09,40.18,40.05,40.05,74704.0,39.4946,39.5832,39.4552,39.4552,74704.0
2023-10-26 10:20:00,40.06,40.4,40.06,40.37,192380.0,39.465,39.8,39.465,39.7704,192380.0
2023-10-26 10:30:00,40.37,40.39,40.2,40.32,191400.0,39.7704,39.7901,39.603,39.7212,191400.0
2023-10-26 10:40:00,40.33,40.53,40.29,40.53,265598.0,39.731,39.9281,39.6916,39.9281,265598.0
2023-10-26 10:50:00,40.53,40.55,40.39,40.44,146372.0,39.9281,39.9478,39.7901,39.8394,146372.0
2023-10-26 11:00:00,40.44,40.49,40.26,40.33,180572.0,39.8394,39.8886,39.6621,39.731,180572.0
2023-10-26 11:10:00,40.34,40.43,40.34,40.41,193940.0,39.7409,39.8295,39.7409,39.8098,193940.0
2023-10-26 11:20:00,40.4,40.5,40.4,40.43,67218.0,39.8,39.8985,39.8,39.8295,67218.0
2023-10-26 11:30:00,40.44,40.46,40.31,40.31,51120.0,39.8394,39.8591,39.7113,39.7113,51120.0
2023-10-26 11:40:00,40.31,40.31,40.16,40.16,50182.0,39.7113,39.7113,39.5635,39.5635,50182.0
2023-10-26 11:50:00,40.15,40.25,40.14,40.24,113982.0,39.5537,39.6522,39.5438,39.6424,113982.0
2023-10-26 12:00:00,40.24,40.28,40.21,40.23,193044.0,39.6424,39.6818,39.6128,39.6325,193044.0
2023-10-26 12:10:00,40.23,40.27,40.12,40.12,177938.0,39.6325,39.6719,39.5241,39.5241,177938.0
2023-10-26 12:20:00,40.13,40.21,40.11,40.21,74110.0,39.534,39.6128,39.5143,39.6128,74110.0
2023-10-26 12:30:00,40.21,40.25,40.17,40.18,89470.0,39.6128,39.6522,39.5734,39.5832,89470.0
2023-10-26 12:40:00,40.17,40.22,40.11,40.15,106694.0,39.5734,39.6227,39.5143,39.5537,106694.0
2023-10-26 12:50:00,40.16,40.22,40.15,40.17,63502.0,39.5635,39.6227,39.5537,39.5734,63502.0
2023-10-26 13:00:00,40.16,40.25,40.13,40.19,73398.0,39.5635,39.6522,39.534,39.5931,73398.0
2023-10-26 13:10:00,40.2,40.29,40.18,40.26,61194.0,39.603,39.6916,39.5832,39.6621,61194.0
2023-10-26 13:20:00,40.27,40.27,40.18,40.21,54466.0,39.6719,39.6719,39.5832,39.6128,54466.0
2023-10-26 13:30:00,40.2,40.31,40.17,40.27,60582.0,39.603,39.7113,39.5734,39.6719,60582.0
2023-10-26 13:40:00,40.27,40.33,40.26,40.3,44830.0,39.6719,39.731,39.6621,39.7015,44830.0
2023-10-26 13:50:00,40.3,40.31,40.27,40.27,58782.0,39.7015,39.7113,39.6719,39.6719,58782.0
2023-10-26 14:00:00,40.27,40.29,40.22,40.26,96966.0,39.6719,39.6916,39.6227,39.6621,96966.0
2023-10-26 14:10:00,40.27,40.35,40.26,40.33,52990.0,39.6719,39.7507,39.6621,39.731,52990.0
2023-10-26 14:20:00,40.33,40.35,40.29,40.35,64384.0,39.731,39.7507,39.6916,39.7507,64384.0
2023-10-26 14:30:00,40.34,40.41,40.29,40.34,59914.0,39.7409,39.8098,39.6916,39.7409,59914.0
2023-10-26 14:40:00,40.35,40.4,40.31,40.37,61864.0,39.7507,39.8,39.7113,39.7704,61864.0
2023-10-26 14:50:00,40.37,40.46,40.37,40.46,89510.0,39.7704,39.8591,39.7704,39.8591,89510.0
2023-10-26 15:00:00,40.46,40.48,40.38,40.39,75042.0,39.8591,39.8788,39.7803,39.7901,75042.0
2023-10-26 15:10:00,40.4,40.4,40.24,40.28,81232.0,39.8,39.8,39.6424,39.6818,81232.0
2023-10-26 15:20:00,40.27,40.3,40.07,40.13,244040.0,39.6719,39.7015,39.4749,39.534,244040.0
2023-10-26 15:30:00,40.13,40.18,40.07,40.08,139012.0,39.534,39.5832,39.4749,39.4847,139012.0
2023-10-26 15:40:00,40.08,40.13,39.98,40.07,237852.0,39.4847,39.534,39.3862,39.4749,237852.0
2023-10-26 15:50:00,40.08,40.13,40.08,40.1,576618.0,39.4847,39.534,39.4847,39.5044,576618.0
2023-10-27 09:30:00,39.9,40.05,39.9,39.98,131582.0,39.3074,39.4552,39.3074,39.3862,131582.0
2023-10-27 09:40:00,39.98,40.04,39.94,40.01,44950.0,39.3862,39.4453,39.3468,39.4158,44950.0
2023-10-27 09:50:00,40.0,40.08,39.81,39.87,83392.0,39.4059,39.4847,39.2187,39.2779,83392.0
2023-10-27 10:00:00,39.88,40.06,39.81,40.03,41078.0,39.2877,39.465,39.2187,39.4355,41078.0
2023-10-27 10:10:00,40.04,40.13,39.97,39.98,64258.0,39.4453,39.534,39.3764,39.3862,64258.0
2023-10-27 10:20:00,39.99,40.12,39.96,40.09,112970.0,39.3961,39.5241,39.3665,39.4946,112970.0
2023-10-27 10:30:00,40.09,40.11,40.02,40.08,62630.0,39.4946,39.5143,39.4256,39.4847,62630.0
2023-10-27 10:40:00,40.07,40.13,40.0,40.11,63972.0,39.4749,39.534,39.4059,39.5143,63972.0
2023-10-27 10:50:00,40.16,40.2,40.09,40.1,95928.0,39.5635,39.603,39.4946,39.5044,95928.0
2023-10-27 11:00:00,40.1,40.13,40.06,40.1,44822.0,39.5044,39.534,39.465,39.5044,44822.0
2023-10-27 11:10:00,40.1,40.13,40.07,40.1,36988.0,39.5044,39.534,39.4749,39.5044,36988.0
2023-10-27 11:20:00,40.1,40.12,39.99,39.99,32152.0,39.5044,39.5241,39.3961,39.3961,32152.0
2023-10-27 11:30:00,40.0,40.01,39.92,39.92,34088.0,39.4059,39.4158,39.3271,39.3271,34088.0
2023-10-27 11:40:00,39.93,39.95,39.81,39.85,22290.0,39.337,39.3567,39.2187,39.2581,22290.0
2023-10-27 11:50:00,39.83,39.85,39.8,39.84,30096.0,39.2384,39.2581,39.2089,39.2483,30096.0
2023-10-27 12:00:00,39.85,39.85,39.74,39.82,28478.0,39.2581,39.2581,39.1498,39.2286,28478.0
2023-10-27 12:10:00,39.81,39.81,39.73,39.8,30096.0,39.2187,39.2187,39.1399,39.2089,30096.0
2023-10-27 12:20:00,39.8,39.8,39.68,39.73,27652.0,39.2089,39.2089,39.0907,39.1399,27652.0
2023-10-27 12:30:00,39.73,39.75,39.7,39.74,21722.0,39.1399,39.1596,39.1104,39.1498,21722.0
2023-10-27 12:40:00,39.73,39.74,39.72,39.73,20358.0,39.1399,39.1498,39.1301,39.1399,20358.0
2023-10-27 12:50:00,39.72,39.72,39.65,39.66,20030.0,39.1301,39.1301,39.0611,39.071,20030.0
2023-10-27 13:00:00,39.65,39.69,39.59,39.59,23762.0,39.0611,39.1005,39.002,39.002,23762.0
2023-10-27 13:10:00,39.59,39.62,39.55,39.56,35576.0,39.002,39.0316,38.9626,38.9725,35576.0
2023-10-27 13:20:00,39.57,39.63,39.52,39.57,26146.0,38.9823,39.0414,38.9331,38.9823,26146.0
2023-10-27 13:30:00,39.58,39.59,39.49,39.52,35974.0,38.9922,39.002,38.9035,38.9331,35974.0
2023-10-27 13:40:00,39.52,39.59,39.5,39.55,76168.0,38.9331,39.002,38.9133,38.9626,76168.0
2023-10-27 13:50:00,39.56,39.6,39.53,39.58,25576.0,38.9725,39.0119,38.9429,38.9922,25576.0
2023-10-27 14:00:00,39.58,39.64,39.57,39.63,62462.0,38.9922,39.0513,38.9823,39.0414,62462.0
2023-10-27 14:10:00,39.63,39.7,39.63,39.65,38752.0,39.0414,39.1104,39.0414,39.0611,38752.0
2023-10-27 14:20:00,39.64,39.64,39.51,39.54,36686.0,39.0513,39.0513,38.9232,38.9528,36686.0
2023-10-27 14:30:00,39.52,39.63,39.52,39.6,56716.0,38.9331,39.0414,38.9331,39.0119,56716.0
2023-10-27 14:40:00,39.6,39.65,39.57,39.57,35492.0,39.0119,39.0611,38.9823,38.9823,35492.0
2023-10-27 14:50:00,39.57,39.57,39.48,39.52,46850.0,38.9823,38.9823,38.8936,38.9331,46850.0
2023-10-27 15:00:00,39.51,39.57,39.49,39.49,54750.0,38.9232,38.9823,38.9035,38.9035,54750.0
2023-10-27 15:10:00,39.5,39.59,39.48,39.57,74180.0,38.9133,39.002,38.8936,38.9823,74180.0
2023-10-27 15:20:00,39.57,39.65,39.55,39.65,59836.0,38.9823,39.0611,38.9626,39.0611,59836.0
2023-10-27 15:30:00,39.66,39.66,39.49,39.5,104870.0,39.071,39.071,38.9035,38.9133,104870.0
2023-10-27 15:40:00,39.51,39.59,39.49,39.59,121010.0,38.9232,39.002,38.9035,39.002,121010.0
2023-10-27 15:50:00,39.58,39.69,39.57,39.66,390428.0,38.9922,39.1005,38.9823,39.071,390428.0
2023-10-30 09:30:00,39.99,40.04,39.55,39.69,173784.0,39.3961,39.4453,38.9626,39.1005,173784.0
2023-10-30 09:40:00,39.73,39.8,39.63,39.72,59390.0,39.1399,39.2089,39.0414,39.1301,59390.0
2023-10-30 09:50:00,39.73,39.76,39.58,39.73,100076.0,39.1399,39.1695,38.9922,39.1399,100076.0
2023-10-30 10:00:00,39.74,39.77,39.69,39.72,58650.0,39.1498,39.1793,39.1005,39.1301,58650.0
2023-10-30 10:10:00,39.71,39.76,39.66,39.73,166816.0,39.1202,39.1695,39.071,39.1399,166816.0
2023-10-30 10:20:00,39.72,39.72,39.56,39.62,60372.0,39.1301,39.1301,38.9725,39.0316,60372.0
2023-10-30 10:30:00,39.63,39.67,39.57,39.61,50376.0,39.0414,39.0808,38.9823,39.0217,50376.0
2023-10-30 10:40:00,39.62,39.67,39.57,39.59,89882.0,39.0316,39.0808,38.9823,39.002,89882.0
2023-10-30 10:50:00,39.59,39.71,39.58,39.67,32038.0,39.002,39.1202,38.9922,39.0808,32038.0
2023-10-30 11:00:00,39.69,39.85,39.68,39.84,109194.0,39.1005,39.2581,39.0907,39.2483,109194.0
2023-10-30 11:10:00,39.85,39.85,39.79,39.82,49640.0,39.2581,39.2581,39.199,39.2286,49640.0
2023-10-30 11:20:00,39.82,39.83,39.73,39.77,32142.0,39.2286,39.2384,39.1399,39.1793,32142.0
2023-10-30 11:30:00,39.77,39.81,39.72,39.76,74236.0,39.1793,39.2187,39.1301,39.1695,74236.0
2023-10-30 11:40:00,39.74,39.81,39.74,39.77,29798.0,39.1498,39.2187,39.1498,39.1793,29798.0
2023-10-30 11:50:00,39.77,39.82,39.77,39.81,39780.0,39.1793,39.2286,39.1793,39.2187,39780.0
2023-10-30 12:00:00,39.8,39.81,39.71,39.74,77962.0,39.2089,39.2187,39.1202,39.1498,77962.0
2023-10-30 12:10:00,39.75,39.77,39.72,39.72,40362.0,39.1596,39.1793,39.1301,39.1301,40362.0
2023-10-30 12:20:00,39.73,39.73,39.67,39.69,99724.0,39.1399,39.1399,39.0808,39.1005,99724.0
2023-10-30 12:30:00,39.69,39.73,39.67,39.69,99266.0,39.1005,39.1399,39.0808,39.1005,99266.0
2023-10-30 12:40:00,39.68,39.7,39.65,39.69,36088.0,39.0907,39.1104,39.0611,39.1005,36088.0
2023-10-30 12:50:00,39.7,39.7,39.67,39.7,44218.0,39.1104,39.1104,39.0808,39.1104,44218.0
2023-10-30 13:00:00,39.71,39.79,39.68,39.79,47642.0,39.1202,39.199,39.0907,39.199,47642.0
2023-10-30 13:10:00,39.8,39.86,39.76,39.85,90460.0,39.2089,39.268,39.1695,39.2581,90460.0
2023-10-30 13:20:00,39.85,39.98,39.82,39.96,117208.0,39.2581,39.3862,39.2286,39.3665,117208.0
2023-10-30 13:30:00,39.97,40.0,39.9,39.97,96394.0,39.3764,39.4059,39.3074,39.3764,96394.0
2023-10-30 13:40:00,39.97,40.02,39.95,39.99,160036.0,39.3764,39.4256,39.3567,39.3961,160036.0
2023-10-30 13:50:00,39.99,40.07,39.99,40.06,60742.0,39.3961,39.4749,39.3961,39.465,60742.0
2023-10-30 14:00:00,40.05,40.09,40.04,40.07,81164.0,39.4552,39.4946,39.4453,39.4749,81164.0
2023-10-30 14:10:00,40.08,40.08,40.01,40.04,74338.0,39.4847,39.4847,39.4158,39.4453,74338.0
2023-10-30 14:20:00,40.04,40.1,40.04,40.08,77696.0,39.4453,39.5044,39.4453,39.4847,77696.0
2023-10-30 14:30:00,40.09,40.13,40.05,40.12,85930.0,39.4946,39.534,39.4552,39.5241,85930.0
2023-10-30 14:40:00,40.11,40.17,40.1,40.16,72946.0,39.5143,39.5734,39.5044,39.5635,72946.0
2023-10-30 14:50:00,40.16,40.17,40.08,40.13,107736.0,39.5635,39.5734,39.4847,39.534,107736.0
2023-10-30 15:00:00,40.13,40.22,40.12,40.16,120440.0,39.534,39.6227,39.5241,39.5635,120440.0
2023-10-30 15:10:00,40.15,40.19,40.12,40.19,68632.0,39.5537,39.5931,39.5241,39.5931,68632.0
2023-10-30 15:20:00,40.18,40.22,40.17,40.18,104842.0,39.5832,39.6227,39.5734,39.5832,104842.0
2023-10-30 15:30:00,40.18,40.19,40.1,40.16,131700.0,39.5832,39.5931,39.5044,39.5635,131700.0
2023-10-30 15:40:00,40.16,40.16,40.07,40.08,172878.0,39.5635,39.5635,39.4749,39.4847,172878.0
2023-10-30 15:50:00,40.08,40.1,39.96,39.99,545480.0,39.4847,39.5044,39.3665,39.3961,545480.0
2023-10-31 09:30:00,39.92,40.13,39.87,39.87,96488.0,39.3271,39.534,39.2779,39.2779,96488.0
2023-10-31 09:40:00,39.84,39.9,39.75,39.88,60136.0,39.2483,39.3074,39.1596,39.2877,60136.0
2023-10-31 09:50:00,39.88,39.92,39.8,39.88,32318.0,39.2877,39.3271,39.2089,39.2877,32318.0
2023-10-31 10:00:00,39.87,39.89,39.81,39.88,57276.0,39.2779,39.2976,39.2187,39.2877,57276.0
2023-10-31 10:10:00,39.9,40.12,39.9,40.06,91128.0,39.3074,39.5241,39.3074,39.465,91128.0
2023-10-31 10:20:00,40.05,40.13,40.03,40.13,53204.0,39.4552,39.534,39.4355,39.534,53204.0
2023-10-31 10:30:00,40.14,40.17,40.1,40.16,91332.0,39.5438,39.5734,39.5044,39.5635,91332.0
2023-10-31 10:40:00,40.15,40.26,40.13,40.23,95728.0,39.5537,39.6621,39.534,39.6325,95728.0
2023-10-31 10:50:00,40.23,40.37,40.23,40.36,122650.0,39.6325,39.7704,39.6325,39.7606,122650.0
2023-10-31 11:00:00,40.37,40.4,40.27,40.32,63468.0,39.7704,39.8,39.6719,39.7212,63468.0
2023-10-31 11:10:00,40.33,40.34,40.24,40.27,72082.0,39.731,39.7409,39.6424,39.6719,72082.0
2023-10-31 11:20:00,40.27,40.34,40.24,40.26,64258.0,39.6719,39.7409,39.6424,39.6621,64258.0
2023-10-31 11:30:00,40.26,40.34,40.24,40.3,65982.0,39.6621,39.7409,39.6424,39.7015,65982.0
2023-10-31 11:40:00,40.3,40.3,40.25,40.27,41152.0,39.7015,39.7015,39.6522,39.6719,41152.0
2023-10-31 11:50:00,40.28,40.34,40.25,40.34,44358.0,39.6818,39.7409,39.6522,39.7409,44358.0
2023-10-31 12:00:00,40.33,40.33,40.29,40.31,41356.0,39.731,39.731,39.6916,39.7113,41356.0
2023-10-31 12:10:00,40.3,40.32,40.22,40.22,46634.0,39.7015,39.7212,39.6227,39.6227,46634.0
2023-10-31 12:20:00,40.21,40.28,40.21,40.28,29126.0,39.6128,39.6818,39.6128,39.6818,29126.0
2023-10-31 12:30:00,40.29,40.35,40.22,40.33,42250.0,39.6916,39.7507,39.6227,39.731,42250.0
2023-10-31 12:40:00,40.33,40.38,40.32,40.37,29388.0,39.731,39.7803,39.7212,39.7704,29388.0
2023-10-31 12:50:00,40.37,40.37,40.29,40.31,69970.0,39.7704,39.7704,39.6916,39.7113,69970.0
2023-10-31 13:00:00,40.31,40.33,40.29,40.32,23606.0,39.7113,39.731,39.6916,39.7212,23606.0
2023-10-31 13:10:00,40.3,40.31,40.24,40.31,19340.0,39.7015,39.7113,39.6424,39.7113,19340.0
2023-10-31 13:20:00,40.32,40.33,40.26,40.3,21418.0,39.7212,39.731,39.6621,39.7015,21418.0
2023-10-31 13:30:00,40.31,40.34,40.29,40.33,25784.0,39.7113,39.7409,39.6916,39.731,25784.0
2023-10-31 13:40:00,40.33,40.37,40.31,40.35,27098.0,39.731,39.7704,39.7113,39.7507,27098.0
2023-10-31 13:50:00,40.34,40.39,40.34,40.38,33044.0,39.7409,39.7901,39.7409,39.7803,33044.0
2023-10-31 14:00:00,40.38,40.41,40.33,40.33,31204.0,39.7803,39.8098,39.731,39.731,31204.0
2023-10-31 14:10:00,40.33,40.35,40.3,40.3,30832.0,39.731,39.7507,39.7015,39.7015,30832.0
2023-10-31 14:20:00,40.29,40.3,40.26,40.26,32540.0,39.6916,39.7015,39.6621,39.6621,32540.0
2023-10-31 14:30:00,40.26,40.29,40.25,40.25,36554.0,39.6621,39.6916,39.6522,39.6522,36554.0
2023-10-31 14:40:00,40.26,40.3,40.25,40.28,39094.0,39.6621,39.7015,39.6522,39.6818,39094.0
2023-10-31 14:50:00,40.27,40.33,40.26,40.31,25126.0,39.6719,39.731,39.6621,39.7113,25126.0
2023-10-31 15:00:00,40.31,40.36,40.31,40.35,45792.0,39.7113,39.7606,39.7113,39.7507,45792.0
2023-10-31 15:10:00,40.35,40.37,40.32,40.34,63472.0,39.7507,39.7704,39.7212,39.7409,63472.0
2023-10-31 15:20:00,40.34,40.34,40.27,40.31,79598.0,39.7409,39.7409,39.6719,39.7113,79598.0
2023-10-31 15:30:00,40.31,40.31,40.22,40.23,64674.0,39.7113,39.7113,39.6227,39.6325,64674.0
2023-10-31 15:40:00,40.23,40.26,40.21,40.26,112180.0,39.6325,39.6621,39.6128,39.6621,112180.0
2023-10-31 15:50:00,40.25,40.31,40.19,40.27,381004.0,39.6522,39.7113,39.5931,39.6719,381004.0
2023-11-01 09:30:00,40.34,40.55,40.33,40.4,75760.0,39.7409,39.9478,39.731,39.8,75760.0
2023-11-01 09:40:00,40.39,40.47,40.29,40.42,49766.0,39.7901,39.8689,39.6916,39.8197,49766.0
2023-11-01 09:50:00,40.4,40.52,40.35,40.43,63934.0,39.8,39.9182,39.7507,39.8295,63934.0
2023-11-01 10:00:00,40.44,40.53,40.3,40.3,47488.0,39.8394,39.9281,39.7015,39.7015,47488.0
2023-11-01 10:10:00,40.28,40.29,40.19,40.25,68832.0,39.6818,39.6916,39.5931,39.6522,68832.0
2023-11-01 10:20:00,40.26,40.38,40.25,40.35,37692.0,39.6621,39.7803,39.6522,39.7507,37692.0
2023-11-01 10:30:00,40.35,40.47,40.33,40.45,38354.0,39.7507,39.8689,39.731,39.8492,38354.0
2023-11-01 10:40:00,40.44,40.51,40.41,40.41,45200.0,39.8394,39.9083,39.8098,39.8098,45200.0
2023-11-01 10:50:00,40.41,40.41,40.33,40.36,36666.0,39.8098,39.8098,39.731,39.7606,36666.0
2023-11-01 11:00:00,40.37,40.47,40.35,40.47,27900.0,39.7704,39.8689,39.7507,39.8689,27900.0
2023-11-01 11:10:00,40.46,40.46,40.35,40.39,54062.0,39.8591,39.8591,39.7507,39.7901,54062.0
2023-11-01 11:20:00,40.39,40.43,40.38,40.42,42238.0,39.7901,39.8295,39.7803,39.8197,42238.0
2023-11-01 11:30:00,40.43,40.48,40.41,40.46,33048.0,39.8295,39.8788,39.8098,39.8591,33048.0
2023-11-01 11:40:00,40.46,40.52,40.45,40.52,30830.0,39.8591,39.9182,39.8492,39.9182,30830.0
2023-11-01 11:50:00,40.52,40.52,40.46,40.47,42696.0,39.9182,39.9182,39.8591,39.8689,42696.0
2023-11-01 12:00:00,40.48,40.49,40.37,40.41,53492.0,39.8788,39.8886,39.7704,39.8098,53492.0
2023-11-01 12:10:00,40.41,40.44,40.4,40.44,81818.0,39.8098,39.8394,39.8,39.8394,81818.0
2023-11-01 12:20:00,40.43,40.47,40.43,40.47,64552.0,39.8295,39.8689,39.8295,39.8689,64552.0
2023-11-01 12:30:00,40.48,40.55,40.45,40.45,62944.0,39.8788,39.9478,39.8492,39.8492,62944.0
2023-11-01 12:40:00,40.46,40.47,40.37,40.42,25858.0,39.8591,39.8689,39.7704,39.8197,25858.0
2023-11-01 12:50:00,40.43,40.48,40.4,40.41,39230.0,39.8295,39.8788,39.8,39.8098,39230.0
2023-11-01 13:00:00,40.41,40.47,40.4,40.46,22620.0,39.8098,39.8689,39.8,39.8591,22620.0
2023-11-01 13:10:00,40.46,40.54,40.46,40.48,31692.0,39.8591,39.9379,39.8591,39.8788,31692.0
2023-11-01 13:20:00,40.49,40.49,40.4,40.44,54372.0,39.8886,39.8886,39.8,39.8394,54372.0
2023-11-01 13:30:00,40.43,40.45,40.41,40.43,24558.0,39.8295,39.8492,39.8098,39.8295,24558.0
2023-11-01 13:40:00,40.42,40.46,40.39,40.46,68054.0,39.8197,39.8591,39.7901,39.8591,68054.0
2023-11-01 13:50:00,40.46,40.52,40.45,40.51,27896.0,39.8591,39.9182,39.8492,39.9083,27896.0
2023-11-01 14:00:00,40.52,40.58,40.42,40.44,35492.0,39.9182,39.9773,39.8197,39.8394,35492.0
2023-11-01 14:10:00,40.45,40.47,40.39,40.44,73688.0,39.8492,39.8689,39.7901,39.8394,73688.0
2023-11-01 14:20:00,40.44,40.5,40.44,40.49,34580.0,39.8394,39.8985,39.8394,39.8886,34580.0
2023-11-01 14:30:00,40.5,40.58,40.46,40.49,75602.0,39.8985,39.9773,39.8591,39.8886,75602.0
2023-11-01 14:40:00,40.48,40.51,40.35,40.49,80772.0,39.8788,39.9083,39.7507,39.8886,80772.0
2023-11-01 14:50:00,40.49,40.68,40.48,40.65,111734.0,39.8886,40.0758,39.8788,40.0463,111734.0
2023-11-01 15:00:00,40.66,40.79,40.65,40.76,69684.0,40.0561,40.1842,40.0463,40.1546,69684.0
2023-11-01 15:10:00,40.74,40.8,40.72,40.77,112814.0,40.1349,40.194,40.1152,40.1645,112814.0
2023-11-01 15:20:00,40.77,40.88,40.74,40.74,113346.0,40.1645,40.2729,40.1349,40.1349,113346.0
2023-11-01 15:30:00,40.74,40.81,40.71,40.8,128274.0,40.1349,40.2039,40.1054,40.194,128274.0
2023-11-01 15:40:00,40.81,40.82,40.76,40.8,165410.0,40.2039,40.2137,40.1546,40.194,165410.0
2023-11-01 15:50:00,40.8,40.83,40.76,40.83,406592.0,40.194,40.2236,40.1546,40.2236,406592.0
2023-11-02 09:30:00,41.03,41.39,41.02,41.33,185964.0,40.4206,40.7753,40.4108,40.7162,185964.0
2023-11-02 09:40:00,41.32,41.57,41.3,41.31,258758.0,40.7063,40.9526,40.6866,40.6965,258758.0
2023-11-02 09:50:00,41.32,41.33,41.13,41.17,78712.0,40.7063,40.7162,40.5191,40.5585,78712.0
2023-11-02 10:00:00,41.17,41.31,41.17,41.21,79318.0,40.5585,40.6965,40.5585,40.598,79318.0
2023-11-02 10:10:00,41.23,41.24,41.12,41.24,63874.0,40.6177,40.6275,40.5093,40.6275,63874.0
2023-11-02 10:20:00,41.27,41.32,41.22,41.3,118006.0,40.6571,40.7063,40.6078,40.6866,118006.0
2023-11-02 10:30:00,41.31,41.42,41.29,41.41,114292.0,40.6965,40.8048,40.6768,40.795,114292.0
2023-11-02 10:40:00,41.41,41.44,41.36,41.43,67206.0,40.795,40.8245,40.7457,40.8147,67206.0
2023-11-02 10:50:00,41.43,41.48,41.41,41.47,69048.0,40.8147,40.8639,40.795,40.8541,69048.0
2023-11-02 11:00:00,41.47,41.52,41.36,41.43,110050.0,40.8541,40.9033,40.7457,40.8147,110050.0
2023-11-02 11:10:00,41.43,41.45,41.29,41.35,111746.0,40.8147,40.8344,40.6768,40.7359,111746.0
2023-11-02 11:20:00,41.35,41.38,41.31,41.35,63410.0,40.7359,40.7654,40.6965,40.7359,63410.0
2023-11-02 11:30:00,41.34,41.38,41.31,41.32,45332.0,40.726,40.7654,40.6965,40.7063,45332.0
2023-11-02 11:40:00,41.33,41.35,41.29,41.31,37342.0,40.7162,40.7359,40.6768,40.6965,37342.0
2023-11-02 11:50:00,41.31,41.33,41.27,41.29,35352.0,40.6965,40.7162,40.6571,40.6768,35352.0
2023-11-02 12:00:00,41.28,41.29,41.24,41.26,70330.0,40.6669,40.6768,40.6275,40.6472,70330.0
2023-11-02 12:10:00,41.26,41.35,41.24,41.35,83182.0,40.6472,40.7359,40.6275,40.7359,83182.0
2023-11-02 12:20:00,41.35,41.41,41.34,41.37,54622.0,40.7359,40.795,40.726,40.7556,54622.0
2023-11-02 12:30:00,41.38,41.42,41.35,41.42,34682.0,40.7654,40.8048,40.7359,40.8048,34682.0
2023-11-02 12:40:00,41.41,41.47,41.41,41.46,32380.0,40.795,40.8541,40.795,40.8442,32380.0
2023-11-02 12:50:00,41.45,41.48,41.38,41.4,46320.0,40.8344,40.8639,40.7654,40.7851,46320.0
2023-11-02 13:00:00,41.4,41.45,41.38,41.44,32386.0,40.7851,40.8344,40.7654,40.8245,32386.0
2023-11-02 13:10:00,41.44,41.49,41.43,41.46,28508.0,40.8245,40.8738,40.8147,40.8442,28508.0
2023-11-02 13:20:00,41.48,41.52,41.46,41.5,24006.0,40.8639,40.9033,40.8442,40.8836,24006.0
2023-11-02 13:30:00,41.51,41.56,41.51,41.54,39108.0,40.8935,40.9428,40.8935,40.923,39108.0
2023-11-02 13:40:00,41.54,41.54,41.48,41.48,43224.0,40.923,40.923,40.8639,40.8639,43224.0
2023-11-02 13:50:00,41.47,41.55,41.46,41.54,54348.0,40.8541,40.9329,40.8442,40.923,54348.0
2023-11-02 14:00:00,41.54,41.54,41.5,41.51,31204.0,40.923,40.923,40.8836,40.8935,31204.0
2023-11-02 14:10:00,41.51,41.52,41.46,41.48,54132.0,40.8935,40.9033,40.8442,40.8639,54132.0
2023-11-02 14:20:00,41.49,41.51,41.47,41.49,32934.0,40.8738,40.8935,40.8541,40.8738,32934.0
2023-11-02 14:30:00,41.49,41.52,41.47,41.49,30834.0,40.8738,40.9033,40.8541,40.8738,30834.0
2023-11-02 14:40:00,41.49,41.55,41.49,41.53,40290.0,40.8738,40.9329,40.8738,40.9132,40290.0
2023-11-02 14:50:00,41.54,41.54,41.5,41.52,36404.0,40.923,40.923,40.8836,40.9033,36404.0
2023-11-02 15:00:00,41.52,41.56,41.49,41.56,35976.0,40.9033,40.9428,40.8738,40.9428,35976.0
2023-11-02 15:10:00,41.56,41.6,41.55,41.57,63776.0,40.9428,40.9822,40.9329,40.9526,63776.0
2023-11-02 15:20:00,41.56,41.56,41.49,41.5,61570.0,40.9428,40.9428,40.8738,40.8836,61570.0
2023-11-02 15:30:00,41.49,41.52,41.45,41.52,63330.0,40.8738,40.9033,40.8344,40.9033,63330.0
2023-11-02 15:40:00,41.52,41.56,41.48,41.55,110432.0,40.9033,40.9428,40.8639,40.9329,110432.0
2023-11-02 15:50:00,41.55,41.57,41.52,41.57,446994.0,40.9329,40.9526,40.9033,40.9526,446994.0
2023-11-03 09:30:00,41.96,42.26,41.86,42.25,96382.0,41.3368,41.6324,41.2383,41.6225,96382.0
2023-11-03 09:40:00,42.25,42.29,42.15,42.25,42166.0,41.6225,41.6619,41.524,41.6225,42166.0
2023-11-03 09:50:00,42.24,42.44,42.23,42.38,49252.0,41.6127,41.8097,41.6028,41.7506,49252.0
2023-11-03 10:00:00,42.4,42.47,42.38,42.46,57744.0,41.7703,41.8392,41.7506,41.8294,57744.0
2023-11-03 10:10:00,42.46,42.55,42.38,42.49,111946.0,41.8294,41.918,41.7506,41.8589,111946.0
2023-11-03 10:20:00,42.49,42.49,42.29,42.32,61076.0,41.8589,41.8589,41.6619,41.6915,61076.0
2023-11-03 10:30:00,42.32,42.32,42.24,42.24,190348.0,41.6915,41.6915,41.6127,41.6127,190348.0
2023-11-03 10:40:00,42.25,42.37,42.24,42.32,80112.0,41.6225,41.7407,41.6127,41.6915,80112.0
2023-11-03 10:50:00,42.32,42.36,42.2,42.36,105216.0,41.6915,41.7309,41.5732,41.7309,105216.0
2023-11-03 11:00:00,42.37,42.41,42.33,42.35,61380.0,41.7407,41.7801,41.7013,41.721,61380.0
2023-11-03 11:10:00,42.36,42.4,42.34,42.38,124396.0,41.7309,41.7703,41.7112,41.7506,124396.0
2023-11-03 11:20:00,42.39,42.46,42.35,42.4,120140.0,41.7604,41.8294,41.721,41.7703,120140.0
2023-11-03 11:30:00,42.4,42.47,42.4,42.42,33076.0,41.7703,41.8392,41.7703,41.79,33076.0
2023-11-03 11:40:00,42.43,42.45,42.38,42.44,35884.0,41.7998,41.8195,41.7506,41.8097,35884.0
2023-11-03 11:50:00,42.44,42.49,42.42,42.46,35202.0,41.8097,41.8589,41.79,41.8294,35202.0
2023-11-03 12:00:00,42.47,42.51,42.45,42.48,63112.0,41.8392,41.8786,41.8195,41.8491,63112.0
2023-11-03 12:10:00,42.48,42.48,42.43,42.46,43764.0,41.8491,41.8491,41.7998,41.8294,43764.0
2023-11-03 12:20:00,42.46,42.46,42.42,42.43,33616.0,41.8294,41.8294,41.79,41.7998,33616.0
2023-11-03 12:30:00,42.44,42.45,42.38,42.41,47866.0,41.8097,41.8195,41.7506,41.7801,47866.0
2023-11-03 12:40:00,42.41,42.44,42.38,42.42,32158.0,41.7801,41.8097,41.7506,41.79,32158.0
2023-11-03 12:50:00,42.42,42.44,42.41,42.43,34440.0,41.79,41.8097,41.7801,41.7998,34440.0
2023-11-03 13:00:00,42.44,42.44,42.39,42.4,39352.0,41.8097,41.8097,41.7604,41.7703,39352.0
2023-11-03 13:10:00,42.4,42.41,42.37,42.38,83086.0,41.7703,41.7801,41.7407,41.7506,83086.0
2023-11-03 13:20:00,42.38,42.39,42.34,42.39,97556.0,41.7506,41.7604,41.7112,41.7604,97556.0
2023-11-03 13:30:00,42.39,42.43,42.38,42.42,45542.0,41.7604,41.7998,41.7506,41.79,45542.0
2023-11-03 13:40:00,42.42,42.43,42.37,42.4,69002.0,41.79,41.7998,41.7407,41.7703,69002.0
2023-11-03 13:50:00,42.4,42.45,42.38,42.41,135430.0,41.7703,41.8195,41.7506,41.7801,135430.0
2023-11-03 14:00:00,42.41,42.42,42.35,42.42,91930.0,41.7801,41.79,41.721,41.79,91930.0
2023-11-03 14:10:00,42.42,42.43,42.35,42.35,70110.0,41.79,41.7998,41.721,41.721,70110.0
2023-11-03 14:20:00,42.36,42.36,42.29,42.33,42446.0,41.7309,41.7309,41.6619,41.7013,42446.0
2023-11-03 14:30:00,42.33,42.38,42.31,42.37,40820.0,41.7013,41.7506,41.6816,41.7407,40820.0
2023-11-03 14:40:00,42.37,42.44,42.37,42.44,43546.0,41.7407,41.8097,41.7407,41.8097,43546.0
2023-11-03 14:50:00,42.44,42.52,42.44,42.52,80312.0,41.8097,41.8885,41.8097,41.8885,80312.0
2023-11-03 15:00:00,42.52,42.58,42.52,42.55,79918.0,41.8885,41.9476,41.8885,41.918,79918.0
2023-11-03 15:10:00,42.56,42.57,42.48,42.49,110464.0,41.9279,41.9378,41.8491,41.8589,110464.0
2023-11-03 15:20:00,42.49,42.54,42.48,42.49,126844.0,41.8589,41.9082,41.8491,41.8589,126844.0
2023-11-03 15:30:00,42.49,42.49,42.45,42.48,154864.0,41.8589,41.8589,41.8195,41.8491,154864.0
2023-11-03 15:40:00,42.48,42.51,42.38,42.41,176486.0,41.8491,41.8786,41.7506,41.7801,176486.0
2023-11-03 15:50:00,42.4,42.42,42.35,42.38,436912.0,41.7703,41.79,41.721,41.7506,436912.0
2023-11-06 09:30:00,42.55,42.6,42.21,42.38,82634.0,41.918,41.9673,41.5831,41.7506,82634.0
2023-11-06 09:40:00,42.41,42.43,42.3,42.38,56082.0,41.7801,41.7998,41.6718,41.7506,56082.0
2023-11-06 09:50:00,42.4,42.41,42.3,42.4,52590.0,41.7703,41.7801,41.6718,41.7703,52590.0
2023-11-06 10:00:00,42.42,42.47,42.35,42.47,66988.0,41.79,41.8392,41.721,41.8392,66988.0
2023-11-06 10:10:00,42.46,42.46,42.27,42.32,37780.0,41.8294,41.8294,41.6422,41.6915,37780.0
2023-11-06 10:20:00,42.33,42.35,42.21,42.26,41304.0,41.7013,41.721,41.5831,41.6324,41304.0
2023-11-06 10:30:00,42.26,42.26,42.09,42.18,46830.0,41.6324,41.6324,41.4649,41.5535,46830.0
2023-11-06 10:40:00,42.23,42.24,42.17,42.19,35360.0,41.6028,41.6127,41.5437,41.5634,35360.0
2023-11-06 10:50:00,42.17,42.24,42.16,42.21,33762.0,41.5437,41.6127,41.5338,41.5831,33762.0
2023-11-06 11:00:00,42.22,42.23,42.18,42.21,39446.0,41.593,41.6028,41.5535,41.5831,39446.0
2023-11-06 11:10:00,42.21,42.21,42.06,42.12,76842.0,41.5831,41.5831,41.4353,41.4944,76842.0
2023-11-06 11:20:00,42.11,42.11,42.0,42.02,56870.0,41.4846,41.4846,41.3762,41.3959,56870.0
2023-11-06 11:30:00,42.02,42.04,41.97,42.03,36528.0,41.3959,41.4156,41.3467,41.4058,36528.0
2023-11-06 11:40:00,42.04,42.12,42.04,42.12,23782.0,41.4156,41.4944,41.4156,41.4944,23782.0
2023-11-06 11:50:00,42.1,42.16,42.1,42.16,22832.0,41.4747,41.5338,41.4747,41.5338,22832.0
2023-11-06 12:00:00,42.18,42.19,42.11,42.12,26250.0,41.5535,41.5634,41.4846,41.4944,26250.0
2023-11-06 12:10:00,42.13,42.19,42.1,42.18,41846.0,41.5043,41.5634,41.4747,41.5535,41846.0
2023-11-06 12:20:00,42.18,42.22,42.12,42.15,40862.0,41.5535,41.593,41.4944,41.524,40862.0
2023-11-06 12:30:00,42.15,42.18,42.12,42.15,24360.0,41.524,41.5535,41.4944,41.524,24360.0
2023-11-06 12:40:00,42.16,42.16,42.09,42.12,24940.0,41.5338,41.5338,41.4649,41.4944,24940.0
2023-11-06 12:50:00,42.11,42.13,42.07,42.11,23414.0,41.4846,41.5043,41.4452,41.4846,23414.0
2023-11-06 13:00:00,42.12,42.12,42.07,42.07,22436.0,41.4944,41.4944,41.4452,41.4452,22436.0
2023-11-06 13:10:00,42.06,42.08,42.02,42.04,21920.0,41.4353,41.455,41.3959,41.4156,21920.0
2023-11-06 13:20:00,42.03,42.06,41.99,42.06,61908.0,41.4058,41.4353,41.3664,41.4353,61908.0
2023-11-06 13:30:00,42.05,42.1,42.02,42.1,17116.0,41.4255,41.4747,41.3959,41.4747,17116.0
2023-11-06 13:40:00,42.1,42.13,42.1,42.12,27896.0,41.4747,41.5043,41.4747,41.4944,27896.0
2023-11-06 13:50:00,42.12,42.12,42.08,42.11,35338.0,41.4944,41.4944,41.455,41.4846,35338.0
2023-11-06 14:00:00,42.13,42.16,42.1,42.11,41598.0,41.5043,41.5338,41.4747,41.4846,41598.0
2023-11-06 14:10:00,42.1,42.1,42.02,42.04,25138.0,41.4747,41.4747,41.3959,41.4156,25138.0
2023-11-06 14:20:00,42.04,42.05,42.01,42.04,28014.0,41.4156,41.4255,41.3861,41.4156,28014.0
2023-11-06 14:30:00,42.03,42.08,42.02,42.07,27030.0,41.4058,41.455,41.3959,41.4452,27030.0
2023-11-06 14:40:00,42.06,42.17,42.06,42.1,79692.0,41.4353,41.5437,41.4353,41.4747,79692.0
2023-11-06 14:50:00,42.1,42.17,42.08,42.13,53426.0,41.4747,41.5437,41.455,41.5043,53426.0
2023-11-06 15:00:00,42.13,42.15,42.1,42.11,53162.0,41.5043,41.524,41.4747,41.4846,53162.0
2023-11-06 15:10:00,42.13,42.15,42.12,42.12,28532.0,41.5043,41.524,41.4944,41.4944,28532.0
2023-11-06 15:20:00,42.11,42.12,42.05,42.06,51844.0,41.4846,41.4944,41.4255,41.4353,51844.0
2023-11-06 15:30:00,42.05,42.06,41.98,42.05,68626.0,41.4255,41.4353,41.3565,41.4255,68626.0
2023-11-06 15:40:00,42.05,42.1,42.01,42.08,107940.0,41.4255,41.4747,41.3861,41.455,107940.0
2023-11-06 15:50:00,42.08,42.19,42.07,42.18,327002.0,41.455,41.5634,41.4452,41.5535,327002.0
2023-11-07 09:30:00,42.04,42.21,41.96,42.1,119048.0,41.4156,41.5831,41.3368,41.4747,119048.0
2023-11-07 09:40:00,42.1,42.13,42.01,42.1,20366.0,41.4747,41.5043,41.3861,41.4747,20366.0
2023-11-07 09:50:00,42.11,42.24,42.11,42.2,49676.0,41.4846,41.6127,41.4846,41.5732,49676.0
2023-11-07 10:00:00,42.19,42.36,42.19,42.32,88312.0,41.5634,41.7309,41.5634,41.6915,88312.0
2023-11-07 10:10:00,42.31,42.33,42.23,42.3,71778.0,41.6816,41.7013,41.6028,41.6718,71778.0
2023-11-07 10:20:00,42.29,42.35,42.27,42.32,33722.0,41.6619,41.721,41.6422,41.6915,33722.0
2023-11-07 10:30:00,42.31,42.46,42.29,42.46,44486.0,41.6816,41.8294,41.6619,41.8294,44486.0
2023-11-07 10:40:00,42.46,42.48,42.41,42.43,63938.0,41.8294,41.8491,41.7801,41.7998,63938.0
2023-11-07 10:50:00,42.44,42.51,42.41,42.49,73118.0,41.8097,41.8786,41.7801,41.8589,73118.0
2023-11-07 11:00:00,42.48,42.48,42.3,42.3,16684.0,41.8491,41.8491,41.6718,41.6718,16684.0
2023-11-07 11:10:00,42.3,42.33,42.27,42.27,25622.0,41.6718,41.7013,41.6422,41.6422,25622.0
2023-11-07 11:20:00,42.27,42.29,42.24,42.26,19204.0,41.6422,41.6619,41.6127,41.6324,19204.0
2023-11-07 11:30:00,42.27,42.36,42.27,42.33,24470.0,41.6422,41.7309,41.6422,41.7013,24470.0
2023-11-07 11:40:00,42.34,42.38,42.24,42.29,38662.0,41.7112,41.7506,41.6127,41.6619,38662.0
2023-11-07 11:50:00,42.29,42.3,42.26,42.27,15060.0,41.6619,41.6718,41.6324,41.6422,15060.0
2023-11-07 12:00:00,42.26,42.26,42.18,42.18,20876.0,41.6324,41.6324,41.5535,41.5535,20876.0
2023-11-07 12:10:00,42.17,42.21,42.17,42.2,18258.0,41.5437,41.5831,41.5437,41.5732,18258.0
2023-11-07 12:20:00,42.19,42.19,42.13,42.14,15736.0,41.5634,41.5634,41.5043,41.5141,15736.0
2023-11-07 12:30:00,42.13,42.16,42.09,42.15,55602.0,41.5043,41.5338,41.4649,41.524,55602.0
2023-11-07 12:40:00,42.17,42.17,42.12,42.13,19448.0,41.5437,41.5437,41.4944,41.5043,19448.0
2023-11-07 12:50:00,42.14,42.18,42.13,42.18,9958.0,41.5141,41.5535,41.5043,41.5535,9958.0
2023-11-07 13:00:00,42.17,42.2,42.14,42.19,31148.0,41.5437,41.5732,41.5141,41.5634,31148.0
2023-11-07 13:10:00,42.19,42.19,42.13,42.15,17202.0,41.5634,41.5634,41.5043,41.524,17202.0
2023-11-07 13:20:00,42.15,42.15,42.1,42.13,20780.0,41.524,41.524,41.4747,41.5043,20780.0
2023-11-07 13:30:00,42.13,42.16,42.12,42.15,16386.0,41.5043,41.5338,41.4944,41.524,16386.0
2023-11-07 13:40:00,42.15,42.2,42.13,42.18,29684.0,41.524,41.5732,41.5043,41.5535,29684.0
2023-11-07 13:50:00,42.17,42.18,42.12,42.12,46560.0,41.5437,41.5535,41.4944,41.4944,46560.0
2023-11-07 14:00:00,42.12,42.13,42.08,42.11,39140.0,41.4944,41.5043,41.455,41.4846,39140.0
2023-11-07 14:10:00,42.12,42.13,42.1,42.12,43334.0,41.4944,41.5043,41.4747,41.4944,43334.0
2023-11-07 14:20:00,42.12,42.17,42.12,42.12,48752.0,41.4944,41.5437,41.4944,41.4944,48752.0
2023-11-07 14:30:00,42.13,42.16,42.12,42.15,47202.0,41.5043,41.5338,41.4944,41.524,47202.0
2023-11-07 14:40:00,42.15,42.15,42.09,42.1,27002.0,41.524,41.524,41.4649,41.4747,27002.0
2023-11-07 14:50:00,42.1,42.11,42.09,42.1,18994.0,41.4747,41.4846,41.4649,41.4747,18994.0
2023-11-07 15:00:00,42.1,42.13,42.09,42.13,50940.0,41.4747,41.5043,41.4649,41.5043,50940.0
2023-11-07 15:10:00,42.13,42.2,42.13,42.2,67892.0,41.5043,41.5732,41.5043,41.5732,67892.0
2023-11-07 15:20:00,42.2,42.23,42.17,42.17,92852.0,41.5732,41.6028,41.5437,41.5437,92852.0
2023-11-07 15:30:00,42.17,42.2,42.15,42.19,70538.0,41.5437,41.5732,41.524,41.5634,70538.0
2023-11-07 15:40:00,42.2,42.23,42.16,42.22,103192.0,41.5732,41.6028,41.5338,41.593,103192.0
2023-11-07 15:50:00,42.22,42.27,42.15,42.26,354948.0,41.593,41.6422,41.524,41.6324,354948.0
2023-11-08 09:30:00,42.4,42.41,42.32,42.33,82508.0,41.7703,41.7801,41.6915,41.7013,82508.0
2023-11-08 09:40:00,42.35,42.48,42.35,42.48,24050.0,41.721,41.8491,41.721,41.8491,24050.0
2023-11-08 09:50:00,42.48,42.49,42.34,42.37,31128.0,41.8491,41.8589,41.7112,41.7407,31128.0
2023-11-08 10:00:00,42.37,42.38,42.26,42.3,21778.0,41.7407,41.7506,41.6324,41.6718,21778.0
2023-11-08 10:10:00,42.31,42.37,42.28,42.37,21376.0,41.6816,41.7407,41.6521,41.7407,21376.0
2023-11-08 10:20:00,42.37,42.37,42.32,42.37,27754.0,41.7407,41.7407,41.6915,41.7407,27754.0
2023-11-08 10:30:00,42.35,42.38,42.34,42.34,25542.0,41.721,41.7506,41.7112,41.7112,25542.0
2023-11-08 10:40:00,42.33,42.36,42.27,42.35,37410.0,41.7013,41.7309,41.6422,41.721,37410.0
2023-11-08 10:50:00,42.35,42.35,42.24,42.27,52280.0,41.721,41.721,41.6127,41.6422,52280.0
2023-11-08 11:00:00,42.26,42.29,42.25,42.27,16660.0,41.6324,41.6619,41.6225,41.6422,16660.0
2023-11-08 11:10:00,42.27,42.35,42.23,42.34,37562.0,41.6422,41.721,41.6028,41.7112,37562.0
2023-11-08 11:20:00,42.34,42.37,42.31,42.37,44414.0,41.7112,41.7407,41.6816,41.7407,44414.0
2023-11-08 11:30:00,42.37,42.38,42.27,42.27,61882.0,41.7407,41.7506,41.6422,41.6422,61882.0
2023-11-08 11:40:00,42.27,42.34,42.27,42.31,36462.0,41.6422,41.7112,41.6422,41.6816,36462.0
2023-11-08 11:50:00,42.31,42.32,42.25,42.27,21058.0,41.6816,41.6915,41.6225,41.6422,21058.0
2023-11-08 12:00:00,42.27,42.27,42.12,42.16,31572.0,41.6422,41.6422,41.4944,41.5338,31572.0
2023-11-08 12:10:00,42.16,42.21,42.15,42.2,41214.0,41.5338,41.5831,41.524,41.5732,41214.0
2023-11-08 12:20:00,42.21,42.26,42.21,42.24,29928.0,41.5831,41.6324,41.5831,41.6127,29928.0
2023-11-08 12:30:00,42.23,42.27,42.22,42.27,24286.0,41.6028,41.6422,41.593,41.6422,24286.0
2023-11-08 12:40:00,42.26,42.26,42.2,42.24,25682.0,41.6324,41.6324,41.5732,41.6127,25682.0
2023-11-08 12:50:00,42.24,42.27,42.22,42.27,24850.0,41.6127,41.6422,41.593,41.6422,24850.0
2023-11-08 13:00:00,42.27,42.38,42.25,42.35,33560.0,41.6422,41.7506,41.6225,41.721,33560.0
2023-11-08 13:10:00,42.35,42.35,42.3,42.33,24992.0,41.721,41.721,41.6718,41.7013,24992.0
2023-11-08 13:20:00,42.33,42.39,42.31,42.39,41138.0,41.7013,41.7604,41.6816,41.7604,41138.0
2023-11-08 13:30:00,42.38,42.41,42.37,42.38,54514.0,41.7506,41.7801,41.7407,41.7506,54514.0
2023-11-08 13:40:00,42.39,42.43,42.39,42.4,21464.0,41.7604,41.7998,41.7604,41.7703,21464.0
2023-11-08 13:50:00,42.41,42.44,42.4,42.43,33122.0,41.7801,41.8097,41.7703,41.7998,33122.0
2023-11-08 14:00:00,42.43,42.47,42.42,42.47,29710.0,41.7998,41.8392,41.79,41.8392,29710.0
2023-11-08 14:10:00,42.47,42.48,42.43,42.45,47540.0,41.8392,41.8491,41.7998,41.8195,47540.0
2023-11-08 14:20:00,42.45,42.49,42.45,42.47,34138.0,41.8195,41.8589,41.8195,41.8392,34138.0
2023-11-08 14:30:00,42.47,42.55,42.47,42.54,49088.0,41.8392,41.918,41.8392,41.9082,49088.0
2023-11-08 14:40:00,42.54,42.55,42.51,42.51,31052.0,41.9082,41.918,41.8786,41.8786,31052.0
2023-11-08 14:50:00,42.51,42.52,42.49,42.49,34086.0,41.8786,41.8885,41.8589,41.8589,34086.0
2023-11-08 15:00:00,42.5,42.51,42.46,42.49,67260.0,41.8688,41.8786,41.8294,41.8589,67260.0
2023-11-08 15:10:00,42.5,42.52,42.47,42.49,66646.0,41.8688,41.8885,41.8392,41.8589,66646.0
2023-11-08 15:20:00,42.48,42.54,42.48,42.52,32370.0,41.8491,41.9082,41.8491,41.8885,32370.0
2023-11-08 15:30:00,42.52,42.52,42.48,42.52,56346.0,41.8885,41.8885,41.8491,41.8885,56346.0
2023-11-08 15:40:00,42.53,42.61,42.52,42.55,99892.0,41.8983,41.9772,41.8885,41.918,99892.0
2023-11-08 15:50:00,42.55,42.63,42.52,42.59,556146.0,41.918,41.9969,41.8885,41.9575,556146.0
2023-11-09 09:30:00,43.0,43.09,42.71,42.71,116440.0,42.3614,42.45,42.0757,42.0757,116440.0
2023-11-09 09:40:00,42.7,42.84,42.69,42.73,58440.0,42.0658,42.2037,42.056,42.0954,58440.0
2023-11-09 09:50:00,42.72,42.94,42.7,42.94,40620.0,42.0855,42.3023,42.0658,42.3023,40620.0
2023-11-09 10:00:00,42.95,42.95,42.77,42.8,42732.0,42.3121,42.3121,42.1348,42.1643,42732.0
2023-11-09 10:10:00,42.8,42.83,42.74,42.77,36668.0,42.1643,42.1939,42.1052,42.1348,36668.0
2023-11-09 10:20:00,42.76,42.83,42.76,42.83,26808.0,42.1249,42.1939,42.1249,42.1939,26808.0
2023-11-09 10:30:00,42.82,42.82,42.7,42.71,105028.0,42.184,42.184,42.0658,42.0757,105028.0
2023-11-09 10:40:00,42.7,42.82,42.7,42.81,43470.0,42.0658,42.184,42.0658,42.1742,43470.0
2023-11-09 10:50:00,42.81,42.9,42.8,42.9,56676.0,42.1742,42.2629,42.1643,42.2629,56676.0
2023-11-09 11:00:00,42.88,42.96,42.84,42.96,70938.0,42.2431,42.322,42.2037,42.322,70938.0
2023-11-09 11:10:00,42.96,42.99,42.87,42.88,54790.0,42.322,42.3515,42.2333,42.2431,54790.0
2023-11-09 11:20:00,42.87,42.91,42.87,42.88,39800.0,42.2333,42.2727,42.2333,42.2431,39800.0
2023-11-09 11:30:00,42.88,42.91,42.83,42.91,41624.0,42.2431,42.2727,42.1939,42.2727,41624.0
2023-11-09 11:40:00,42.9,42.95,42.87,42.93,35922.0,42.2629,42.3121,42.2333,42.2924,35922.0
2023-11-09 11:50:00,42.93,42.97,42.88,42.96,46832.0,42.2924,42.3318,42.2431,42.322,46832.0
2023-11-09 12:00:00,42.96,43.01,42.94,42.96,65938.0,42.322,42.3712,42.3023,42.322,65938.0
2023-11-09 12:10:00,42.97,42.98,42.91,42.93,25796.0,42.3318,42.3417,42.2727,42.2924,25796.0
2023-11-09 12:20:00,42.93,43.0,42.92,42.99,41014.0,42.2924,42.3614,42.2826,42.3515,41014.0
2023-11-09 12:30:00,42.97,42.99,42.94,42.96,20930.0,42.3318,42.3515,42.3023,42.322,20930.0
2023-11-09 12:40:00,42.97,43.04,42.96,43.03,22414.0,42.3318,42.4008,42.322,42.3909,22414.0
2023-11-09 12:50:00,43.02,43.04,42.99,43.01,38820.0,42.3811,42.4008,42.3515,42.3712,38820.0
2023-11-09 13:00:00,43.01,43.01,42.8,42.82,44140.0,42.3712,42.3712,42.1643,42.184,44140.0
2023-11-09 13:10:00,42.82,42.98,42.82,42.91,20240.0,42.184,42.3417,42.184,42.2727,20240.0
2023-11-09 13:20:00,42.9,42.94,42.88,42.88,18900.0,42.2629,42.3023,42.2431,42.2431,18900.0
2023-11-09 13:30:00,42.9,42.92,42.82,42.91,40692.0,42.2629,42.2826,42.184,42.2727,40692.0
2023-11-09 13:40:00,42.91,42.91,42.74,42.74,39928.0,42.2727,42.2727,42.1052,42.1052,39928.0
2023-11-09 13:50:00,42.74,42.77,42.7,42.71,52200.0,42.1052,42.1348,42.0658,42.0757,52200.0
2023-11-09 14:00:00,42.7,42.7,42.52,42.56,44624.0,42.0658,42.0658,41.8885,41.9279,44624.0
2023-11-09 14:10:00,42.55,42.55,42.47,42.49,46280.0,41.918,41.918,41.8392,41.8589,46280.0
2023-11-09 14:20:00,42.49,42.6,42.49,42.6,62182.0,41.8589,41.9673,41.8589,41.9673,62182.0
2023-11-09 14:30:00,42.6,42.64,42.52,42.53,66136.0,41.9673,42.0067,41.8885,41.8983,66136.0
2023-11-09 14:40:00,42.53,42.56,42.49,42.56,31040.0,41.8983,41.9279,41.8589,41.9279,31040.0
2023-11-09 14:50:00,42.55,42.56,42.49,42.49,30926.0,41.918,41.9279,41.8589,41.8589,30926.0
2023-11-09 15:00:00,42.49,42.53,42.45,42.53,44124.0,41.8589,41.8983,41.8195,41.8983,44124.0
2023-11-09 15:10:00,42.53,42.58,42.53,42.55,37886.0,41.8983,41.9476,41.8983,41.918,37886.0
2023-11-09 15:20:00,42.56,42.56,42.51,42.51,55388.0,41.9279,41.9279,41.8786,41.8786,55388.0
2023-11-09 15:30:00,42.51,42.56,42.51,42.52,56702.0,41.8786,41.9279,41.8786,41.8885,56702.0
2023-11-09 15:40:00,42.52,42.55,42.5,42.52,91344.0,41.8885,41.918,41.8688,41.8885,91344.0
2023-11-09 15:50:00,42.51,42.6,42.5,42.52,431168.0,41.8786,41.9673,41.8688,41.8885,431168.0
2023-11-10 09:30:00,42.83,42.98,42.72,42.97,91108.0,42.1939,42.3417,42.0855,42.3318,91108.0
2023-11-10 09:40:00,42.99,43.06,42.94,42.94,62974.0,42.3515,42.4205,42.3023,42.3023,62974.0
2023-11-10 09:50:00,42.92,42.94,42.82,42.84,34546.0,42.2826,42.3023,42.184,42.2037,34546.0
2023-11-10 10:00:00,42.82,42.85,42.69,42.7,69812.0,42.184,42.2136,42.056,42.0658,69812.0
2023-11-10 10:10:00,42.7,42.77,42.63,42.66,39068.0,42.0658,42.1348,41.9969,42.0264,39068.0
2023-11-10 10:20:00,42.67,42.7,42.55,42.59,42892.0,42.0363,42.0658,41.918,41.9575,42892.0
2023-11-10 10:30:00,42.57,42.67,42.57,42.65,53424.0,41.9378,42.0363,41.9378,42.0166,53424.0
2023-11-10 10:40:00,42.66,42.76,42.64,42.73,49156.0,42.0264,42.1249,42.0067,42.0954,49156.0
2023-11-10 10:50:00,42.73,42.76,42.71,42.74,46820.0,42.0954,42.1249,42.0757,42.1052,46820.0
2023-11-10 11:00:00,42.74,42.9,42.74,42.87,57710.0,42.1052,42.2629,42.1052,42.2333,57710.0
2023-11-10 11:10:00,42.87,42.92,42.84,42.88,43212.0,42.2333,42.2826,42.2037,42.2431,43212.0
2023-11-10 11:20:00,42.88,42.89,42.84,42.86,34026.0,42.2431,42.253,42.2037,42.2234,34026.0
2023-11-10 11:30:00,42.87,42.87,42.79,42.82,30656.0,42.2333,42.2333,42.1545,42.184,30656.0
2023-11-10 11:40:00,42.82,42.85,42.8,42.81,29302.0,42.184,42.2136,42.1643,42.1742,29302.0
2023-11-10 11:50:00,42.8,42.83,42.8,42.81,28306.0,42.1643,42.1939,42.1643,42.1742,28306.0
2023-11-10 12:00:00,42.79,42.88,42.79,42.88,27292.0,42.1545,42.2431,42.1545,42.2431,27292.0
2023-11-10 12:10:00,42.88,42.89,42.83,42.86,51290.0,42.2431,42.253,42.1939,42.2234,51290.0
2023-11-10 12:20:00,42.87,42.88,42.85,42.85,26352.0,42.2333,42.2431,42.2136,42.2136,26352.0
2023-11-10 12:30:00,42.85,43.02,42.85,42.99,35540.0,42.2136,42.3811,42.2136,42.3515,35540.0
2023-11-10 12:40:00,42.99,43.04,42.99,42.99,25460.0,42.3515,42.4008,42.3515,42.3515,25460.0
2023-11-10 12:50:00,43.01,43.08,43.01,43.05,25778.0,42.3712,42.4402,42.3712,42.4106,25778.0
2023-11-10 13:00:00,43.06,43.08,43.04,43.04,26604.0,42.4205,42.4402,42.4008,42.4008,26604.0
2023-11-10 13:10:00,43.04,43.06,43.02,43.02,13614.0,42.4008,42.4205,42.3811,42.3811,13614.0
2023-11-10 13:20:00,43.04,43.13,43.02,43.1,30212.0,42.4008,42.4894,42.3811,42.4599,30212.0
2023-11-10 13:30:00,43.1,43.21,43.1,43.2,28178.0,42.4599,42.5682,42.4599,42.5584,28178.0
2023-11-10 13:40:00,43.22,43.24,43.21,43.21,28948.0,42.5781,42.5978,42.5682,42.5682,28948.0
2023-11-10 13:50:00,43.2,43.22,43.18,43.22,30548.0,42.5584,42.5781,42.5387,42.5781,30548.0
2023-11-10 14:00:00,43.21,43.26,43.2,43.24,48418.0,42.5682,42.6175,42.5584,42.5978,48418.0
2023-11-10 14:10:00,43.25,43.28,43.24,43.26,28860.0,42.6077,42.6372,42.5978,42.6175,28860.0
2023-11-10 14:20:00,43.26,43.27,43.24,43.27,26448.0,42.6175,42.6274,42.5978,42.6274,26448.0
2023-11-10 14:30:00,43.27,43.27,43.24,43.27,22688.0,42.6274,42.6274,42.5978,42.6274,22688.0
2023-11-10 14:40:00,43.26,43.27,43.23,43.24,27628.0,42.6175,42.6274,42.5879,42.5978,27628.0
2023-11-10 14:50:00,43.24,43.29,43.24,43.29,27912.0,42.5978,42.6471,42.5978,42.6471,27912.0
2023-11-10 15:00:00,43.29,43.35,43.27,43.34,31006.0,42.6471,42.7062,42.6274,42.6963,31006.0
2023-11-10 15:10:00,43.35,43.35,43.31,43.35,65774.0,42.7062,42.7062,42.6668,42.7062,65774.0
2023-11-10 15:20:00,43.35,43.35,43.3,43.34,131798.0,42.7062,42.7062,42.6569,42.6963,131798.0
2023-11-10 15:30:00,43.34,43.34,43.29,43.3,105212.0,42.6963,42.6963,42.6471,42.6569,105212.0
2023-11-10 15:40:00,43.3,43.36,43.28,43.3,99286.0,42.6569,42.716,42.6372,42.6569,99286.0
2023-11-10 15:50:00,43.3,43.34,43.27,43.32,407906.0,42.6569,42.6963,42.6274,42.6766,407906.0
2023-11-13 09:30:00,43.31,43.33,43.13,43.23,131812.0,42.6668,42.6865,42.4894,42.5879,131812.0
2023-11-13 09:40:00,43.23,43.3,43.22,43.26,38982.0,42.5879,42.6569,42.5781,42.6175,38982.0
2023-11-13 09:50:00,43.27,43.3,43.13,43.18,56044.0,42.6274,42.6569,42.4894,42.5387,56044.0
2023-11-13 10:00:00,43.18,43.21,43.05,43.17,45658.0,42.5387,42.5682,42.4106,42.5288,45658.0
2023-11-13 10:10:00,43.17,43.21,43.12,43.15,24008.0,42.5288,42.5682,42.4796,42.5091,24008.0
2023-11-13 10:20:00,43.16,43.2,43.12,43.18,57640.0,42.519,42.5584,42.4796,42.5387,57640.0
2023-11-13 10:30:00,43.19,43.2,43.07,43.13,39700.0,42.5485,42.5584,42.4303,42.4894,39700.0
2023-11-13 10:40:00,43.13,43.23,43.12,43.22,36836.0,42.4894,42.5879,42.4796,42.5781,36836.0
2023-11-13 10:50:00,43.22,43.27,43.19,43.2,27842.0,42.5781,42.6274,42.5485,42.5584,27842.0
2023-11-13 11:00:00,43.2,43.2,43.12,43.16,38760.0,42.5584,42.5584,42.4796,42.519,38760.0
2023-11-13 11:10:00,43.13,43.18,43.1,43.15,24488.0,42.4894,42.5387,42.4599,42.5091,24488.0
2023-11-13 11:20:00,43.15,43.23,43.13,43.23,28168.0,42.5091,42.5879,42.4894,42.5879,28168.0
2023-11-13 11:30:00,43.22,43.23,43.17,43.18,28042.0,42.5781,42.5879,42.5288,42.5387,28042.0
2023-11-13 11:40:00,43.17,43.29,43.17,43.26,23992.0,42.5288,42.6471,42.5288,42.6175,23992.0
2023-11-13 11:50:00,43.27,43.28,43.24,43.24,19564.0,42.6274,42.6372,42.5978,42.5978,19564.0
2023-11-13 12:00:00,43.25,43.26,43.21,43.21,34744.0,42.6077,42.6175,42.5682,42.5682,34744.0
2023-11-13 12:10:00,43.21,43.22,43.13,43.19,37486.0,42.5682,42.5781,42.4894,42.5485,37486.0
2023-11-13 12:20:00,43.18,43.22,43.16,43.18,27612.0,42.5387,42.5781,42.519,42.5387,27612.0
2023-11-13 12:30:00,43.18,43.2,43.16,43.19,14878.0,42.5387,42.5584,42.519,42.5485,14878.0
2023-11-13 12:40:00,43.19,43.2,43.15,43.15,27910.0,42.5485,42.5584,42.5091,42.5091,27910.0
2023-11-13 12:50:00,43.16,43.17,43.1,43.16,44464.0,42.519,42.5288,42.4599,42.519,44464.0
2023-11-13 13:00:00,43.16,43.18,43.13,43.13,20450.0,42.519,42.5387,42.4894,42.4894,20450.0
2023-11-13 13:10:00,43.13,43.21,43.12,43.2,34470.0,42.4894,42.5682,42.4796,42.5584,34470.0
2023-11-13 13:20:00,43.19,43.2,43.14,43.14,18470.0,42.5485,42.5584,42.4993,42.4993,18470.0
2023-11-13 13:30:00,43.13,43.16,43.1,43.16,26910.0,42.4894,42.519,42.4599,42.519,26910.0
2023-11-13 13:40:00,43.15,43.2,43.15,43.17,29150.0,42.5091,42.5584,42.5091,42.5288,29150.0
2023-11-13 13:50:00,43.18,43.19,43.15,43.16,31908.0,42.5387,42.5485,42.5091,42.519,31908.0
2023-11-13 14:00:00,43.16,43.16,43.11,43.15,42656.0,42.519,42.519,42.4697,42.5091,42656.0
2023-11-13 14:10:00,43.15,43.18,43.13,43.13,71518.0,42.5091,42.5387,42.4894,42.4894,71518.0
2023-11-13 14:20:00,43.13,43.24,43.11,43.21,60692.0,42.4894,42.5978,42.4697,42.5682,60692.0
2023-11-13 14:30:00,43.21,43.32,43.21,43.27,162714.0,42.5682,42.6766,42.5682,42.6274,162714.0
2023-11-13 14:40:00,43.27,43.28,43.24,43.24,26758.0,42.6274,42.6372,42.5978,42.5978,26758.0
2023-11-13 14:50:00,43.24,43.24,43.19,43.22,34898.0,42.5978,42.5978,42.5485,42.5781,34898.0
2023-11-13 15:00:00,43.22,43.22,43.19,43.21,34656.0,42.5781,42.5781,42.5485,42.5682,34656.0
2023-11-13 15:10:00,43.21,43.25,43.2,43.25,34062.0,42.5682,42.6077,42.5584,42.6077,34062.0
2023-11-13 15:20:00,43.26,43.27,43.24,43.26,48914.0,42.6175,42.6274,42.5978,42.6175,48914.0
2023-11-13 15:30:00,43.26,43.26,43.21,43.23,57564.0,42.6175,42.6175,42.5682,42.5879,57564.0
2023-11-13 15:40:00,43.23,43.25,43.19,43.21,69202.0,42.5879,42.6077,42.5485,42.5682,69202.0
2023-11-13 15:50:00,43.21,43.22,43.13,43.19,504844.0,42.5682,42.5781,42.4894,42.5485,504844.0
2023-11-14 09:30:00,43.76,43.95,43.51,43.79,267684.0,43.1101,43.2973,42.8638,43.1396,267684.0
2023-11-14 09:40:00,43.77,43.96,43.76,43.87,109648.0,43.1199,43.3071,43.1101,43.2184,109648.0
2023-11-14 09:50:00,43.89,43.97,43.85,43.91,51784.0,43.2381,43.317,43.1987,43.2579,51784.0
2023-11-14 10:00:00,43.91,44.04,43.86,43.94,138208.0,43.2579,43.3859,43.2086,43.2874,138208.0
2023-11-14 10:10:00,43.94,43.99,43.88,43.93,86206.0,43.2874,43.3367,43.2283,43.2776,86206.0
2023-11-14 10:20:00,43.93,44.02,43.88,44.0,249276.0,43.2776,43.3662,43.2283,43.3465,249276.0
2023-11-14 10:30:00,43.99,44.1,43.99,44.06,204266.0,43.3367,43.445,43.3367,43.4056,204266.0
2023-11-14 10:40:00,44.06,44.12,44.03,44.08,95060.0,43.4056,43.4647,43.3761,43.4253,95060.0
2023-11-14 10:50:00,44.08,44.15,44.08,44.14,94568.0,43.4253,43.4943,43.4253,43.4844,94568.0
2023-11-14 11:00:00,44.14,44.21,44.13,44.19,93170.0,43.4844,43.5534,43.4746,43.5337,93170.0
2023-11-14 11:10:00,44.19,44.22,44.15,44.19,160616.0,43.5337,43.5632,43.4943,43.5337,160616.0
2023-11-14 11:20:00,44.19,44.26,44.16,44.26,260252.0,43.5337,43.6027,43.5041,43.6027,260252.0
2023-11-14 11:30:00,44.26,44.3,44.24,44.26,49022.0,43.6027,43.6421,43.5829,43.6027,49022.0
2023-11-14 11:40:00,44.26,44.27,44.2,44.23,114718.0,43.6027,43.6125,43.5435,43.5731,114718.0
2023-11-14 11:50:00,44.23,44.32,44.21,44.25,41796.0,43.5731,43.6618,43.5534,43.5928,41796.0
2023-11-14 12:00:00,44.24,44.27,44.09,44.1,66348.0,43.5829,43.6125,43.4352,43.445,66348.0
2023-11-14 12:10:00,44.11,44.14,44.08,44.11,36090.0,43.4549,43.4844,43.4253,43.4549,36090.0
2023-11-14 12:20:00,44.1,44.13,44.07,44.08,54570.0,43.445,43.4746,43.4155,43.4253,54570.0
2023-11-14 12:30:00,44.08,44.12,44.07,44.1,109848.0,43.4253,43.4647,43.4155,43.445,109848.0
2023-11-14 12:40:00,44.1,44.18,44.08,44.15,124900.0,43.445,43.5238,43.4253,43.4943,124900.0
2023-11-14 12:50:00,44.15,44.21,44.13,44.18,43022.0,43.4943,43.5534,43.4746,43.5238,43022.0
2023-11-14 13:00:00,44.17,44.19,44.12,44.17,102438.0,43.514,43.5337,43.4647,43.514,102438.0
2023-11-14 13:10:00,44.17,44.19,44.15,44.17,23556.0,43.514,43.5337,43.4943,43.514,23556.0
2023-11-14 13:20:00,44.17,44.26,44.16,44.26,32438.0,43.514,43.6027,43.5041,43.6027,32438.0
2023-11-14 13:30:00,44.27,44.43,44.26,44.43,60778.0,43.6125,43.7701,43.6027,43.7701,60778.0
2023-11-14 13:40:00,44.43,44.44,44.33,44.35,28314.0,43.7701,43.78,43.6716,43.6913,28314.0
2023-11-14 13:50:00,44.35,44.36,44.3,44.3,26952.0,43.6913,43.7012,43.6421,43.6421,26952.0
2023-11-14 14:00:00,44.29,44.31,44.26,44.27,61070.0,43.6322,43.6519,43.6027,43.6125,61070.0
2023-11-14 14:10:00,44.27,44.27,44.21,44.26,122908.0,43.6125,43.6125,43.5534,43.6027,122908.0
2023-11-14 14:20:00,44.25,44.36,44.25,44.36,59194.0,43.5928,43.7012,43.5928,43.7012,59194.0
2023-11-14 14:30:00,44.36,44.37,44.33,44.36,84192.0,43.7012,43.711,43.6716,43.7012,84192.0
2023-11-14 14:40:00,44.37,44.41,44.36,44.38,51584.0,43.711,43.7504,43.7012,43.7209,51584.0
2023-11-14 14:50:00,44.38,44.4,44.35,44.37,202758.0,43.7209,43.7406,43.6913,43.711,202758.0
2023-11-14 15:00:00,44.37,44.46,44.37,44.45,56430.0,43.711,43.7997,43.711,43.7898,56430.0
2023-11-14 15:10:00,44.45,44.49,44.45,44.49,74640.0,43.7898,43.8292,43.7898,43.8292,74640.0
2023-11-14 15:20:00,44.48,44.48,44.41,44.46,145728.0,43.8194,43.8194,43.7504,43.7997,145728.0
2023-11-14 15:30:00,44.46,44.48,44.43,44.46,84072.0,43.7997,43.8194,43.7701,43.7997,84072.0
2023-11-14 15:40:00,44.46,44.52,44.45,44.48,185418.0,43.7997,43.8588,43.7898,43.8194,185418.0
2023-11-14 15:50:00,44.47,44.47,44.32,44.35,313150.0,43.8095,43.8095,43.6618,43.6913,313150.0
2023-11-15 09:30:00,44.52,44.55,44.42,44.49,85548.0,43.8588,43.8883,43.7603,43.8292,85548.0
2023-11-15 09:40:00,44.5,44.63,44.48,44.63,137764.0,43.8391,43.9672,43.8194,43.9672,137764.0
2023-11-15 09:50:00,44.63,44.74,44.6,44.7,167108.0,43.9672,44.0755,43.9376,44.0361,167108.0
2023-11-15 10:00:00,44.74,44.81,44.72,44.78,92870.0,44.0755,44.1445,44.0558,44.1149,92870.0
2023-11-15 10:10:00,44.78,44.84,44.75,44.77,38788.0,44.1149,44.174,44.0854,44.1051,38788.0
2023-11-15 10:20:00,44.78,44.83,44.77,44.83,24896.0,44.1149,44.1642,44.1051,44.1642,24896.0
2023-11-15 10:30:00,44.82,44.87,44.82,44.87,38252.0,44.1543,44.2036,44.1543,44.2036,38252.0
2023-11-15 10:40:00,44.87,44.88,44.8,44.81,29090.0,44.2036,44.2134,44.1346,44.1445,29090.0
2023-11-15 10:50:00,44.81,44.85,44.79,44.81,59332.0,44.1445,44.1839,44.1248,44.1445,59332.0
2023-11-15 11:00:00,44.82,44.88,44.8,44.85,69324.0,44.1543,44.2134,44.1346,44.1839,69324.0
2023-11-15 11:10:00,44.87,44.88,44.72,44.76,70534.0,44.2036,44.2134,44.0558,44.0952,70534.0
2023-11-15 11:20:00,44.76,44.81,44.74,44.79,39204.0,44.0952,44.1445,44.0755,44.1248,39204.0
2023-11-15 11:30:00,44.79,44.79,44.67,44.7,56538.0,44.1248,44.1248,44.0066,44.0361,56538.0
2023-11-15 11:40:00,44.69,44.69,44.57,44.68,63676.0,44.0263,44.0263,43.908,44.0164,63676.0
2023-11-15 11:50:00,44.67,44.68,44.59,44.62,39466.0,44.0066,44.0164,43.9278,43.9573,39466.0
2023-11-15 12:00:00,44.63,44.71,44.62,44.67,51464.0,43.9672,44.046,43.9573,44.0066,51464.0
2023-11-15 12:10:00,44.68,44.68,44.65,44.68,16106.0,44.0164,44.0164,43.9869,44.0164,16106.0
2023-11-15 12:20:00,44.67,44.69,44.65,44.67,19848.0,44.0066,44.0263,43.9869,44.0066,19848.0
2023-11-15 12:30:00,44.67,44.72,44.65,44.69,15144.0,44.0066,44.0558,43.9869,44.0263,15144.0
2023-11-15 12:40:00,44.68,44.69,44.64,44.65,30780.0,44.0164,44.0263,43.977,43.9869,30780.0
2023-11-15 12:50:00,44.65,44.67,44.62,44.65,35270.0,43.9869,44.0066,43.9573,43.9869,35270.0
2023-11-15 13:00:00,44.63,44.67,44.61,44.63,68880.0,43.9672,44.0066,43.9475,43.9672,68880.0
2023-11-15 13:10:00,44.64,44.66,44.62,44.66,80526.0,43.977,43.9967,43.9573,43.9967,80526.0
2023-11-15 13:20:00,44.65,44.71,44.65,44.68,28994.0,43.9869,44.046,43.9869,44.0164,28994.0
2023-11-15 13:30:00,44.68,44.72,44.67,44.71,17676.0,44.0164,44.0558,44.0066,44.046,17676.0
2023-11-15 13:40:00,44.71,44.74,44.69,44.69,29366.0,44.046,44.0755,44.0263,44.0263,29366.0
2023-11-15 13:50:00,44.69,44.7,44.67,44.68,28832.0,44.0263,44.0361,44.0066,44.0164,28832.0
2023-11-15 14:00:00,44.69,44.72,44.67,44.71,51848.0,44.0263,44.0558,44.0066,44.046,51848.0
2023-11-15 14:10:00,44.71,44.72,44.62,44.65,38726.0,44.046,44.0558,43.9573,43.9869,38726.0
2023-11-15 14:20:00,44.65,44.7,44.63,44.68,64374.0,43.9869,44.0361,43.9672,44.0164,64374.0
2023-11-15 14:30:00,44.68,44.69,44.65,44.67,29578.0,44.0164,44.0263,43.9869,44.0066,29578.0
2023-11-15 14:40:00,44.67,44.68,44.64,44.65,42044.0,44.0066,44.0164,43.977,43.9869,42044.0
2023-11-15 14:50:00,44.65,44.66,44.63,44.66,48972.0,43.9869,43.9967,43.9672,43.9967,48972.0
2023-11-15 15:00:00,44.66,44.7,44.65,44.65,53262.0,43.9967,44.0361,43.9869,43.9869,53262.0
2023-11-15 15:10:00,44.65,44.7,44.64,44.67,56710.0,43.9869,44.0361,43.977,44.0066,56710.0
2023-11-15 15:20:00,44.67,44.69,44.63,44.65,58622.0,44.0066,44.0263,43.9672,43.9869,58622.0
2023-11-15 15:30:00,44.66,44.67,44.63,44.65,106204.0,43.9967,44.0066,43.9672,43.9869,106204.0
2023-11-15 15:40:00,44.66,44.66,44.5,44.5,124252.0,43.9967,43.9967,43.8391,43.8391,124252.0
2023-11-15 15:50:00,44.49,44.58,44.49,44.52,504288.0,43.8292,43.9179,43.8292,43.8588,504288.0
2023-11-16 09:30:00,44.65,44.99,44.65,44.99,293966.0,43.9869,44.3218,43.9869,44.3218,293966.0
2023-11-16 09:40:00,44.98,45.04,44.95,45.01,340658.0,44.312,44.3711,44.2824,44.3415,340658.0
2023-11-16 09:50:00,45.01,45.01,44.87,44.92,157144.0,44.3415,44.3415,44.2036,44.2529,157144.0
2023-11-16 10:00:00,44.93,44.98,44.88,44.96,94094.0,44.2627,44.312,44.2134,44.2923,94094.0
2023-11-16 10:10:00,44.95,44.96,44.78,44.78,57460.0,44.2824,44.2923,44.1149,44.1149,57460.0
2023-11-16 10:20:00,44.79,44.86,44.77,44.84,34756.0,44.1248,44.1937,44.1051,44.174,34756.0
2023-11-16 10:30:00,44.84,44.85,44.73,44.74,28614.0,44.174,44.1839,44.0657,44.0755,28614.0
2023-11-16 10:40:00,44.73,44.79,44.68,44.77,31438.0,44.0657,44.1248,44.0164,44.1051,31438.0
2023-11-16 10:50:00,44.76,44.77,44.69,44.73,32492.0,44.0952,44.1051,44.0263,44.0657,32492.0
2023-11-16 11:00:00,44.73,44.82,44.71,44.76,32954.0,44.0657,44.1543,44.046,44.0952,32954.0
2023-11-16 11:10:00,44.76,44.77,44.64,44.68,23772.0,44.0952,44.1051,43.977,44.0164,23772.0
2023-11-16 11:20:00,44.68,44.68,44.6,44.61,26952.0,44.0164,44.0164,43.9376,43.9475,26952.0
2023-11-16 11:30:00,44.6,44.62,44.57,44.58,39488.0,43.9376,43.9573,43.908,43.9179,39488.0
2023-11-16 11:40:00,44.58,44.61,44.53,44.56,30364.0,43.9179,43.9475,43.8686,43.8982,30364.0
2023-11-16 11:50:00,44.56,44.58,44.5,44.51,26150.0,43.8982,43.9179,43.8391,43.8489,26150.0
2023-11-16 12:00:00,44.51,44.52,44.44,44.48,54344.0,43.8489,43.8588,43.78,43.8194,54344.0
2023-11-16 12:10:00,44.48,44.52,44.47,44.52,33846.0,43.8194,43.8588,43.8095,43.8588,33846.0
2023-11-16 12:20:00,44.52,44.59,44.52,44.59,14966.0,43.8588,43.9278,43.8588,43.9278,14966.0
2023-11-16 12:30:00,44.59,44.62,44.57,44.62,25804.0,43.9278,43.9573,43.908,43.9573,25804.0
2023-11-16 12:40:00,44.61,44.62,44.57,44.59,34508.0,43.9475,43.9573,43.908,43.9278,34508.0
2023-11-16 12:50:00,44.59,44.61,44.58,44.6,24156.0,43.9278,43.9475,43.9179,43.9376,24156.0
2023-11-16 13:00:00,44.6,44.65,44.6,44.6,36578.0,43.9376,43.9869,43.9376,43.9376,36578.0
2023-11-16 13:10:00,44.6,44.63,44.59,44.62,39864.0,43.9376,43.9672,43.9278,43.9573,39864.0
2023-11-16 13:20:00,44.62,44.7,44.59,44.7,34620.0,43.9573,44.0361,43.9278,44.0361,34620.0
2023-11-16 13:30:00,44.7,44.7,44.6,44.63,29788.0,44.0361,44.0361,43.9376,43.9672,29788.0
2023-11-16 13:40:00,44.63,44.66,44.59,44.59,19744.0,43.9672,43.9967,43.9278,43.9278,19744.0
2023-11-16 13:50:00,44.59,44.64,44.59,44.64,11624.0,43.9278,43.977,43.9278,43.977,11624.0
2023-11-16 14:00:00,44.65,44.71,44.65,44.71,21998.0,43.9869,44.046,43.9869,44.046,21998.0
2023-11-16 14:10:00,44.7,44.71,44.67,44.69,73624.0,44.0361,44.046,44.0066,44.0263,73624.0
2023-11-16 14:20:00,44.68,44.69,44.63,44.65,17046.0,44.0164,44.0263,43.9672,43.9869,17046.0
2023-11-16 14:30:00,44.65,44.73,44.64,44.71,31278.0,43.9869,44.0657,43.977,44.046,31278.0
2023-11-16 14:40:00,44.72,44.77,44.7,44.72,82134.0,44.0558,44.1051,44.0361,44.0558,82134.0
2023-11-16 14:50:00,44.72,44.76,44.71,44.72,101446.0,44.0558,44.0952,44.046,44.0558,101446.0
2023-11-16 15:00:00,44.72,44.74,44.7,44.73,36460.0,44.0558,44.0755,44.0361,44.0657,36460.0
2023-11-16 15:10:00,44.74,44.78,44.74,44.77,49830.0,44.0755,44.1149,44.0755,44.1051,49830.0
2023-11-16 15:20:00,44.77,44.79,44.74,44.77,59224.0,44.1051,44.1248,44.0755,44.1051,59224.0
2023-11-16 15:30:00,44.77,44.8,44.76,44.77,85676.0,44.1051,44.1346,44.0952,44.1051,85676.0
2023-11-16 15:40:00,44.77,44.8,44.74,44.77,137246.0,44.1051,44.1346,44.0755,44.1051,137246.0
2023-11-16 15:50:00,44.77,44.79,44.72,44.77,419316.0,44.1051,44.1248,44.0558,44.1051,419316.0
2023-11-17 09:30:00,45.0,45.0,44.81,44.85,257456.0,44.3317,44.3317,44.1445,44.1839,257456.0
2023-11-17 09:40:00,44.86,44.95,44.77,44.9,77210.0,44.1937,44.2824,44.1051,44.2331,77210.0
2023-11-17 09:50:00,44.88,44.92,44.84,44.88,32594.0,44.2134,44.2529,44.174,44.2134,32594.0
2023-11-17 10:00:00,44.9,44.9,44.8,44.85,146058.0,44.2331,44.2331,44.1346,44.1839,146058.0
2023-11-17 10:10:00,44.85,44.91,44.84,44.85,63092.0,44.1839,44.243,44.174,44.1839,63092.0
2023-11-17 10:20:00,44.85,44.85,44.8,44.8,33172.0,44.1839,44.1839,44.1346,44.1346,33172.0
2023-11-17 10:30:00,44.8,44.85,44.72,44.82,204986.0,44.1346,44.1839,44.0558,44.1543,204986.0
2023-11-17 10:40:00,44.81,44.85,44.8,44.85,40950.0,44.1445,44.1839,44.1346,44.1839,40950.0
2023-11-17 10:50:00,44.85,44.88,44.82,44.82,25474.0,44.1839,44.2134,44.1543,44.1543,25474.0
2023-11-17 11:00:00,44.82,44.85,44.77,44.85,25656.0,44.1543,44.1839,44.1051,44.1839,25656.0
2023-11-17 11:10:00,44.85,44.88,44.83,44.87,30108.0,44.1839,44.2134,44.1642,44.2036,30108.0
2023-11-17 11:20:00,44.87,44.88,44.8,44.81,25918.0,44.2036,44.2134,44.1346,44.1445,25918.0
2023-11-17 11:30:00,44.82,44.85,44.8,44.82,23974.0,44.1543,44.1839,44.1346,44.1543,23974.0
2023-11-17 11:40:00,44.81,44.81,44.77,44.77,33098.0,44.1445,44.1445,44.1051,44.1051,33098.0
2023-11-17 11:50:00,44.77,44.87,44.74,44.8,102992.0,44.1051,44.2036,44.0755,44.1346,102992.0
2023-11-17 12:00:00,44.8,44.83,44.76,44.79,27742.0,44.1346,44.1642,44.0952,44.1248,27742.0
2023-11-17 12:10:00,44.8,44.81,44.77,44.78,29276.0,44.1346,44.1445,44.1051,44.1149,29276.0
2023-11-17 12:20:00,44.78,44.78,44.71,44.72,18982.0,44.1149,44.1149,44.046,44.0558,18982.0
2023-11-17 12:30:00,44.73,44.76,44.73,44.73,17532.0,44.0657,44.0952,44.0657,44.0657,17532.0
2023-11-17 12:40:00,44.73,44.76,44.73,44.74,15078.0,44.0657,44.0952,44.0657,44.0755,15078.0
2023-11-17 12:50:00,44.74,44.74,44.71,44.73,14038.0,44.0755,44.0755,44.046,44.0657,14038.0
2023-11-17 13:00:00,44.73,44.77,44.73,44.76,15912.0,44.0657,44.1051,44.0657,44.0952,15912.0
2023-11-17 13:10:00,44.76,44.77,44.75,44.77,13712.0,44.0952,44.1051,44.0854,44.1051,13712.0
2023-11-17 13:20:00,44.77,44.79,44.77,44.77,21522.0,44.1051,44.1248,44.1051,44.1051,21522.0
2023-11-17 13:30:00,44.78,44.81,44.76,44.76,15016.0,44.1149,44.1445,44.0952,44.0952,15016.0
2023-11-17 13:40:00,44.76,44.87,44.75,44.82,75858.0,44.0952,44.2036,44.0854,44.1543,75858.0
2023-11-17 13:50:00,44.81,44.83,44.78,44.79,22856.0,44.1445,44.1642,44.1149,44.1248,22856.0
2023-11-17 14:00:00,44.8,44.83,44.8,44.82,29452.0,44.1346,44.1642,44.1346,44.1543,29452.0
2023-11-17 14:10:00,44.82,44.85,44.8,44.83,25946.0,44.1543,44.1839,44.1346,44.1642,25946.0
2023-11-17 14:20:00,44.83,44.84,44.81,44.81,39016.0,44.1642,44.174,44.1445,44.1445,39016.0
2023-11-17 14:30:00,44.82,44.87,44.81,44.85,37664.0,44.1543,44.2036,44.1445,44.1839,37664.0
2023-11-17 14:40:00,44.86,44.88,44.84,44.86,28396.0,44.1937,44.2134,44.174,44.1937,28396.0
2023-11-17 14:50:00,44.86,44.86,44.84,44.85,28850.0,44.1937,44.1937,44.174,44.1839,28850.0
2023-11-17 15:00:00,44.85,44.88,44.84,44.88,48718.0,44.1839,44.2134,44.174,44.2134,48718.0
2023-11-17 15:10:00,44.88,44.92,44.86,44.9,92646.0,44.2134,44.2529,44.1937,44.2331,92646.0
2023-11-17 15:20:00,44.9,44.99,44.89,44.91,119882.0,44.2331,44.3218,44.2233,44.243,119882.0
2023-11-17 15:30:00,44.91,44.93,44.86,44.88,77238.0,44.243,44.2627,44.1937,44.2134,77238.0
2023-11-17 15:40:00,44.88,44.89,44.85,44.85,121598.0,44.2134,44.2233,44.1839,44.1839,121598.0
2023-11-17 15:50:00,44.85,44.93,44.84,44.85,371142.0,44.1839,44.2627,44.174,44.1839,371142.0
2023-11-20 09:30:00,44.77,44.95,44.62,44.66,157738.0,44.1051,44.2824,43.9573,43.9967,157738.0
2023-11-20 09:40:00,44.67,44.74,44.61,44.65,19670.0,44.0066,44.0755,43.9475,43.9869,19670.0
2023-11-20 09:50:00,44.62,44.69,44.51,44.66,81928.0,43.9573,44.0263,43.8489,43.9967,81928.0
2023-11-20 10:00:00,44.67,44.74,44.65,44.7,46430.0,44.0066,44.0755,43.9869,44.0361,46430.0
2023-11-20 10:10:00,44.71,44.79,44.68,44.77,84324.0,44.046,44.1248,44.0164,44.1051,84324.0
2023-11-20 10:20:00,44.77,44.81,44.74,44.78,22926.0,44.1051,44.1445,44.0755,44.1149,22926.0
2023-11-20 10:30:00,44.79,44.8,44.73,44.74,29432.0,44.1248,44.1346,44.0657,44.0755,29432.0
2023-11-20 10:40:00,44.73,44.74,44.69,44.71,33266.0,44.0657,44.0755,44.0263,44.046,33266.0
2023-11-20 10:50:00,44.71,44.77,44.71,44.76,30538.0,44.046,44.1051,44.046,44.0952,30538.0
2023-11-20 11:00:00,44.77,44.81,44.76,44.76,29442.0,44.1051,44.1445,44.0952,44.0952,29442.0
2023-11-20 11:10:00,44.76,44.77,44.66,44.67,25532.0,44.0952,44.1051,43.9967,44.0066,25532.0
2023-11-20 11:20:00,44.66,44.71,44.64,44.66,39924.0,43.9967,44.046,43.977,43.9967,39924.0
2023-11-20 11:30:00,44.67,44.69,44.62,44.65,27902.0,44.0066,44.0263,43.9573,43.9869,27902.0
2023-11-20 11:40:00,44.65,44.65,44.57,44.58,30622.0,43.9869,43.9869,43.908,43.9179,30622.0
2023-11-20 11:50:00,44.59,44.63,44.57,44.62,29316.0,43.9278,43.9672,43.908,43.9573,29316.0
2023-11-20 12:00:00,44.61,44.62,44.57,44.6,20830.0,43.9475,43.9573,43.908,43.9376,20830.0
2023-11-20 12:10:00,44.6,44.62,44.58,44.58,17800.0,43.9376,43.9573,43.9179,43.9179,17800.0
2023-11-20 12:20:00,44.59,44.62,44.59,44.6,18628.0,43.9278,43.9573,43.9278,43.9376,18628.0
2023-11-20 12:30:00,44.6,44.62,44.57,44.62,15108.0,43.9376,43.9573,43.908,43.9573,15108.0
2023-11-20 12:40:00,44.61,44.65,44.59,44.62,20486.0,43.9475,43.9869,43.9278,43.9573,20486.0
2023-11-20 12:50:00,44.6,44.65,44.6,44.63,33654.0,43.9376,43.9869,43.9376,43.9672,33654.0
2023-11-20 13:00:00,44.62,44.74,44.6,44.73,19512.0,43.9573,44.0755,43.9376,44.0657,19512.0
2023-11-20 13:10:00,44.73,44.74,44.69,44.7,17300.0,44.0657,44.0755,44.0263,44.0361,17300.0
2023-11-20 13:20:00,44.71,44.76,44.71,44.74,25050.0,44.046,44.0952,44.046,44.0755,25050.0
2023-11-20 13:30:00,44.74,44.79,44.74,44.79,34506.0,44.0755,44.1248,44.0755,44.1248,34506.0
2023-11-20 13:40:00,44.78,44.84,44.77,44.82,111070.0,44.1149,44.174,44.1051,44.1543,111070.0
2023-11-20 13:50:00,44.82,44.83,44.81,44.83,26746.0,44.1543,44.1642,44.1445,44.1642,26746.0
2023-11-20 14:00:00,44.82,44.87,44.81,44.83,32622.0,44.1543,44.2036,44.1445,44.1642,32622.0
2023-11-20 14:10:00,44.82,44.84,44.77,44.81,102666.0,44.1543,44.174,44.1051,44.1445,102666.0
2023-11-20 14:20:00,44.81,44.82,44.78,44.81,28290.0,44.1445,44.1543,44.1149,44.1445,28290.0
2023-11-20 14:30:00,44.81,44.87,44.81,44.86,29176.0,44.1445,44.2036,44.1445,44.1937,29176.0
2023-11-20 14:40:00,44.87,44.93,44.85,44.9,42710.0,44.2036,44.2627,44.1839,44.2331,42710.0
2023-11-20 14:50:00,44.9,44.92,44.88,44.9,30204.0,44.2331,44.2529,44.2134,44.2331,30204.0
2023-11-20 15:00:00,44.89,44.91,44.88,44.91,29890.0,44.2233,44.243,44.2134,44.243,29890.0
2023-11-20 15:10:00,44.92,44.94,44.91,44.93,32296.0,44.2529,44.2726,44.243,44.2627,32296.0
2023-11-20 15:20:00,44.93,44.96,44.88,44.95,85702.0,44.2627,44.2923,44.2134,44.2824,85702.0
2023-11-20 15:30:00,44.95,44.95,44.88,44.88,56230.0,44.2824,44.2824,44.2134,44.2134,56230.0
2023-11-20 15:40:00,44.89,44.9,44.84,44.84,64398.0,44.2233,44.2331,44.174,44.174,64398.0
2023-11-20 15:50:00,44.84,44.84,44.76,44.78,301358.0,44.174,44.174,44.0952,44.1149,301358.0
2023-11-21 09:30:00,44.79,44.99,44.79,44.89,131270.0,44.1248,44.3218,44.1248,44.2233,131270.0
2023-11-21 09:40:00,44.9,44.93,44.83,44.87,99454.0,44.2331,44.2627,44.1642,44.2036,99454.0
2023-11-21 09:50:00,44.88,44.91,44.83,44.88,69096.0,44.2134,44.243,44.1642,44.2134,69096.0
2023-11-21 10:00:00,44.88,44.91,44.81,44.89,92004.0,44.2134,44.243,44.1445,44.2233,92004.0
2023-11-21 10:10:00,44.88,44.99,44.88,44.96,113568.0,44.2134,44.3218,44.2134,44.2923,113568.0
2023-11-21 10:20:00,44.96,44.98,44.88,44.93,63234.0,44.2923,44.312,44.2134,44.2627,63234.0
2023-11-21 10:30:00,44.93,44.94,44.88,44.94,139944.0,44.2627,44.2726,44.2134,44.2726,139944.0
2023-11-21 10:40:00,44.94,44.95,44.87,44.89,119224.0,44.2726,44.2824,44.2036,44.2233,119224.0
2023-11-21 10:50:00,44.89,44.89,44.83,44.85,25746.0,44.2233,44.2233,44.1642,44.1839,25746.0
2023-11-21 11:00:00,44.85,44.9,44.85,44.88,18144.0,44.1839,44.2331,44.1839,44.2134,18144.0
2023-11-21 11:10:00,44.87,44.87,44.8,44.81,15708.0,44.2036,44.2036,44.1346,44.1445,15708.0
2023-11-21 11:20:00,44.8,44.81,44.77,44.8,9168.0,44.1346,44.1445,44.1051,44.1346,9168.0
2023-11-21 11:30:00,44.8,44.85,44.8,44.81,29942.0,44.1346,44.1839,44.1346,44.1445,29942.0
2023-11-21 11:40:00,44.81,44.81,44.75,44.77,14382.0,44.1445,44.1445,44.0854,44.1051,14382.0
2023-11-21 11:50:00,44.77,44.83,44.77,44.8,15422.0,44.1051,44.1642,44.1051,44.1346,15422.0
2023-11-21 12:00:00,44.79,44.82,44.78,44.82,22156.0,44.1248,44.1543,44.1149,44.1543,22156.0
2023-11-21 12:10:00,44.83,44.84,44.79,44.8,26094.0,44.1642,44.174,44.1248,44.1346,26094.0
2023-11-21 12:20:00,44.79,44.81,44.77,44.77,29336.0,44.1248,44.1445,44.1051,44.1051,29336.0
2023-11-21 12:30:00,44.77,44.78,44.72,44.74,87498.0,44.1051,44.1149,44.0558,44.0755,87498.0
2023-11-21 12:40:00,44.74,44.84,44.72,44.83,37008.0,44.0755,44.174,44.0558,44.1642,37008.0
2023-11-21 12:50:00,44.84,44.87,44.83,44.87,18770.0,44.174,44.2036,44.1642,44.2036,18770.0
2023-11-21 13:00:00,44.86,44.87,44.78,44.81,36014.0,44.1937,44.2036,44.1149,44.1445,36014.0
2023-11-21 13:10:00,44.81,44.82,44.76,44.8,41556.0,44.1445,44.1543,44.0952,44.1346,41556.0
2023-11-21 13:20:00,44.8,44.81,44.78,44.8,197952.0,44.1346,44.1445,44.1149,44.1346,197952.0
2023-11-21 13:30:00,44.8,44.85,44.77,44.84,44594.0,44.1346,44.1839,44.1051,44.174,44594.0
2023-11-21 13:40:00,44.84,44.87,44.83,44.85,23258.0,44.174,44.2036,44.1642,44.1839,23258.0
2023-11-21 13:50:00,44.86,44.87,44.83,44.84,23104.0,44.1937,44.2036,44.1642,44.174,23104.0
2023-11-21 14:00:00,44.83,44.85,44.79,44.83,41306.0,44.1642,44.1839,44.1248,44.1642,41306.0
2023-11-21 14:10:00,44.82,44.87,44.8,44.83,36636.0,44.1543,44.2036,44.1346,44.1642,36636.0
2023-11-21 14:20:00,44.83,44.84,44.81,44.84,27456.0,44.1642,44.174,44.1445,44.174,27456.0
2023-11-21 14:30:00,44.83,44.86,44.81,44.85,23266.0,44.1642,44.1937,44.1445,44.1839,23266.0
2023-11-21 14:40:00,44.85,44.88,44.84,44.85,40010.0,44.1839,44.2134,44.174,44.1839,40010.0
2023-11-21 14:50:00,44.85,44.85,44.8,44.85,84908.0,44.1839,44.1839,44.1346,44.1839,84908.0
2023-11-21 15:00:00,44.87,44.91,44.85,44.87,28006.0,44.2036,44.243,44.1839,44.2036,28006.0
2023-11-21 15:10:00,44.87,44.88,44.82,44.83,66868.0,44.2036,44.2134,44.1543,44.1642,66868.0
2023-11-21 15:20:00,44.83,44.88,44.82,44.87,48730.0,44.1642,44.2134,44.1543,44.2036,48730.0
2023-11-21 15:30:00,44.87,44.88,44.8,44.82,90032.0,44.2036,44.2134,44.1346,44.1543,90032.0
2023-11-21 15:40:00,44.82,44.85,44.8,44.84,89796.0,44.1543,44.1839,44.1346,44.174,89796.0
2023-11-21 15:50:00,44.84,44.88,44.82,44.83,281516.0,44.174,44.2134,44.1543,44.1642,281516.0
2023-11-22 09:30:00,44.95,45.21,44.83,45.05,351578.0,44.2824,44.5385,44.1642,44.3809,351578.0
2023-11-22 09:40:00,45.09,45.14,45.06,45.12,41384.0,44.4203,44.4696,44.3908,44.4499,41384.0
2023-11-22 09:50:00,45.12,45.14,45.04,45.09,207144.0,44.4499,44.4696,44.3711,44.4203,207144.0
2023-11-22 10:00:00,45.08,45.12,44.97,44.98,65592.0,44.4105,44.4499,44.3021,44.312,65592.0
2023-11-22 10:10:00,44.98,45.04,44.95,44.99,49368.0,44.312,44.3711,44.2824,44.3218,49368.0
2023-11-22 10:20:00,44.97,45.04,44.96,45.02,77636.0,44.3021,44.3711,44.2923,44.3514,77636.0
2023-11-22 10:30:00,45.02,45.09,44.99,45.03,209890.0,44.3514,44.4203,44.3218,44.3612,209890.0
2023-11-22 10:40:00,45.03,45.08,45.0,45.04,81976.0,44.3612,44.4105,44.3317,44.3711,81976.0
2023-11-22 10:50:00,45.04,45.09,45.01,45.09,27370.0,44.3711,44.4203,44.3415,44.4203,27370.0
2023-11-22 11:00:00,45.08,45.12,45.06,45.09,39924.0,44.4105,44.4499,44.3908,44.4203,39924.0
2023-11-22 11:10:00,45.09,45.13,45.07,45.1,25122.0,44.4203,44.4597,44.4006,44.4302,25122.0
2023-11-22 11:20:00,45.1,45.11,45.08,45.1,33560.0,44.4302,44.44,44.4105,44.4302,33560.0
2023-11-22 11:30:00,45.1,45.16,45.1,45.11,54736.0,44.4302,44.4893,44.4302,44.44,54736.0
2023-11-22 11:40:00,45.12,45.16,45.12,45.13,31908.0,44.4499,44.4893,44.4499,44.4597,31908.0
2023-11-22 11:50:00,45.13,45.15,45.11,45.15,41436.0,44.4597,44.4794,44.44,44.4794,41436.0
2023-11-22 12:00:00,45.15,45.16,45.13,45.15,26166.0,44.4794,44.4893,44.4597,44.4794,26166.0
2023-11-22 12:10:00,45.16,45.18,45.08,45.12,33396.0,44.4893,44.509,44.4105,44.4499,33396.0
2023-11-22 12:20:00,45.12,45.15,45.08,45.09,22468.0,44.4499,44.4794,44.4105,44.4203,22468.0
2023-11-22 12:30:00,45.08,45.09,45.05,45.08,17868.0,44.4105,44.4203,44.3809,44.4105,17868.0
2023-11-22 12:40:00,45.07,45.08,45.01,45.01,18306.0,44.4006,44.4105,44.3415,44.3415,18306.0
2023-11-22 12:50:00,45.01,45.08,44.99,45.07,18170.0,44.3415,44.4105,44.3218,44.4006,18170.0
2023-11-22 13:00:00,45.08,45.15,45.08,45.12,37892.0,44.4105,44.4794,44.4105,44.4499,37892.0
2023-11-22 13:10:00,45.12,45.13,45.09,45.1,13840.0,44.4499,44.4597,44.4203,44.4302,13840.0
2023-11-22 13:20:00,45.1,45.13,45.1,45.11,14658.0,44.4302,44.4597,44.4302,44.44,14658.0
2023-11-22 13:30:00,45.12,45.13,45.09,45.1,18984.0,44.4499,44.4597,44.4203,44.4302,18984.0
2023-11-22 13:40:00,45.1,45.15,45.07,45.1,82946.0,44.4302,44.4794,44.4006,44.4302,82946.0
2023-11-22 13:50:00,45.1,45.12,45.07,45.07,35748.0,44.4302,44.4499,44.4006,44.4006,35748.0
2023-11-22 14:00:00,45.07,45.08,45.03,45.04,70790.0,44.4006,44.4105,44.3612,44.3711,70790.0
2023-11-22 14:10:00,45.04,45.07,45.01,45.06,33108.0,44.3711,44.4006,44.3415,44.3908,33108.0
2023-11-22 14:20:00,45.06,45.07,45.03,45.06,22496.0,44.3908,44.4006,44.3612,44.3908,22496.0
2023-11-22 14:30:00,45.05,45.05,44.91,44.91,27166.0,44.3809,44.3809,44.243,44.243,27166.0
2023-11-22 14:40:00,44.91,44.97,44.89,44.91,375344.0,44.243,44.3021,44.2233,44.243,375344.0
2023-11-22 14:50:00,44.91,44.99,44.9,44.95,69722.0,44.243,44.3218,44.2331,44.2824,69722.0
2023-11-22 15:00:00,44.95,45.04,44.95,45.01,52788.0,44.2824,44.3711,44.2824,44.3415,52788.0
2023-11-22 15:10:00,45.0,45.05,44.99,45.04,30856.0,44.3317,44.3809,44.3218,44.3711,30856.0
2023-11-22 15:20:00,45.04,45.08,45.0,45.08,43388.0,44.3711,44.4105,44.3317,44.4105,43388.0
2023-11-22 15:30:00,45.07,45.08,45.06,45.06,55394.0,44.4006,44.4105,44.3908,44.3908,55394.0
2023-11-22 15:40:00,45.06,45.08,45.04,45.05,64402.0,44.3908,44.4105,44.3711,44.3809,64402.0
2023-11-22 15:50:00,45.05,45.08,45.04,45.04,203828.0,44.3809,44.4105,44.3711,44.3711,203828.0
2023-11-24 09:30:00,45.04,45.07,44.98,45.04,69828.0,44.3711,44.4006,44.312,44.3711,69828.0
2023-11-24 09:40:00,45.05,45.06,44.98,45.01,25318.0,44.3809,44.3908,44.312,44.3415,25318.0
2023-11-24 09:50:00,45.02,45.08,45.0,45.08,18120.0,44.3514,44.4105,44.3317,44.4105,18120.0
2023-11-24 10:00:00,45.08,45.13,45.04,45.05,69994.0,44.4105,44.4597,44.3711,44.3809,69994.0
2023-11-24 10:10:00,45.04,45.09,45.01,45.09,100918.0,44.3711,44.4203,44.3415,44.4203,100918.0
2023-11-24 10:20:00,45.09,45.11,45.02,45.02,50302.0,44.4203,44.44,44.3514,44.3514,50302.0
2023-11-24 10:30:00,45.03,45.08,45.03,45.04,41510.0,44.3612,44.4105,44.3612,44.3711,41510.0
2023-11-24 10:40:00,45.05,45.05,45.01,45.02,41870.0,44.3809,44.3809,44.3415,44.3514,41870.0
2023-11-24 10:50:00,45.01,45.07,44.97,45.04,37696.0,44.3415,44.4006,44.3021,44.3711,37696.0
2023-11-24 11:00:00,45.04,45.08,45.04,45.06,68584.0,44.3711,44.4105,44.3711,44.3908,68584.0
2023-11-24 11:10:00,45.06,45.07,45.04,45.05,29316.0,44.3908,44.4006,44.3711,44.3809,29316.0
2023-11-24 11:20:00,45.06,45.08,45.02,45.04,32096.0,44.3908,44.4105,44.3514,44.3711,32096.0
2023-11-24 11:30:00,45.05,45.09,45.04,45.06,29774.0,44.3809,44.4203,44.3711,44.3908,29774.0
2023-11-24 11:40:00,45.05,45.07,45.04,45.05,35034.0,44.3809,44.4006,44.3711,44.3809,35034.0
2023-11-24 11:50:00,45.05,45.09,45.04,45.08,39954.0,44.3809,44.4203,44.3711,44.4105,39954.0
2023-11-24 12:00:00,45.08,45.1,45.07,45.09,32366.0,44.4105,44.4302,44.4006,44.4203,32366.0
2023-11-24 12:10:00,45.09,45.15,45.09,45.11,54544.0,44.4203,44.4794,44.4203,44.44,54544.0
2023-11-24 12:20:00,45.11,45.13,45.09,45.1,23008.0,44.44,44.4597,44.4203,44.4302,23008.0
2023-11-24 12:30:00,45.1,45.17,45.1,45.17,34580.0,44.4302,44.4991,44.4302,44.4991,34580.0
2023-11-24 12:40:00,45.18,45.18,45.13,45.16,63070.0,44.509,44.509,44.4597,44.4893,63070.0
2023-11-24 12:50:00,45.15,45.18,45.07,45.18,96718.0,44.4794,44.509,44.4006,44.509,96718.0
2023-11-27 09:30:00,45.01,45.1,44.81,45.05,134564.0,44.3415,44.4302,44.1445,44.3809,134564.0
2023-11-27 09:40:00,45.04,45.05,44.99,45.05,38568.0,44.3711,44.3809,44.3218,44.3809,38568.0
2023-11-27 09:50:00,45.05,45.05,44.97,45.02,86308.0,44.3809,44.3809,44.3021,44.3514,86308.0
2023-11-27 10:00:00,45.02,45.02,44.95,45.02,109688.0,44.3514,44.3514,44.2824,44.3514,109688.0
2023-11-27 10:10:00,45.02,45.04,44.95,44.95,68170.0,44.3514,44.3711,44.2824,44.2824,68170.0
2023-11-27 10:20:00,44.96,45.01,44.91,44.98,36982.0,44.2923,44.3415,44.243,44.312,36982.0
2023-11-27 10:30:00,44.98,45.0,44.92,44.92,28608.0,44.312,44.3317,44.2529,44.2529,28608.0
2023-11-27 10:40:00,44.93,44.95,44.91,44.95,28412.0,44.2627,44.2824,44.243,44.2824,28412.0
2023-11-27 10:50:00,44.96,44.99,44.95,44.95,32838.0,44.2923,44.3218,44.2824,44.2824,32838.0
2023-11-27 11:00:00,44.95,44.96,44.88,44.93,38248.0,44.2824,44.2923,44.2134,44.2627,38248.0
2023-11-27 11:10:00,44.92,44.97,44.9,44.94,119132.0,44.2529,44.3021,44.2331,44.2726,119132.0
2023-11-27 11:20:00,44.94,45.01,44.93,45.01,41866.0,44.2726,44.3415,44.2627,44.3415,41866.0
2023-11-27 11:30:00,45.01,45.03,44.98,44.98,22552.0,44.3415,44.3612,44.312,44.312,22552.0
2023-11-27 11:40:00,44.98,45.02,44.97,45.01,22760.0,44.312,44.3514,44.3021,44.3415,22760.0
2023-11-27 11:50:00,45.01,45.09,45.0,45.04,32638.0,44.3415,44.4203,44.3317,44.3711,32638.0
2023-11-27 12:00:00,45.02,45.07,45.02,45.07,23120.0,44.3514,44.4006,44.3514,44.4006,23120.0
2023-11-27 12:10:00,45.07,45.07,45.03,45.06,20612.0,44.4006,44.4006,44.3612,44.3908,20612.0
2023-11-27 12:20:00,45.05,45.07,45.02,45.03,37142.0,44.3809,44.4006,44.3514,44.3612,37142.0
2023-11-27 12:30:00,45.02,45.06,45.02,45.02,32892.0,44.3514,44.3908,44.3514,44.3514,32892.0
2023-11-27 12:40:00,45.03,45.05,45.01,45.02,70836.0,44.3612,44.3809,44.3415,44.3514,70836.0
2023-11-27 12:50:00,45.02,45.1,45.02,45.04,81636.0,44.3514,44.4302,44.3514,44.3711,81636.0
2023-11-27 13:00:00,45.04,45.09,45.01,45.07,18222.0,44.3711,44.4203,44.3415,44.4006,18222.0
2023-11-27 13:10:00,45.07,45.12,45.07,45.1,75498.0,44.4006,44.4499,44.4006,44.4302,75498.0
2023-11-27 13:20:00,45.1,45.17,45.08,45.17,39074.0,44.4302,44.4991,44.4105,44.4991,39074.0
2023-11-27 13:30:00,45.16,45.18,45.13,45.15,38996.0,44.4893,44.509,44.4597,44.4794,38996.0
2023-11-27 13:40:00,45.13,45.15,45.1,45.12,27852.0,44.4597,44.4794,44.4302,44.4499,27852.0
2023-11-27 13:50:00,45.12,45.15,45.12,45.15,18934.0,44.4499,44.4794,44.4499,44.4794,18934.0
2023-11-27 14:00:00,45.15,45.17,45.13,45.17,36180.0,44.4794,44.4991,44.4597,44.4991,36180.0
2023-11-27 14:10:00,45.17,45.2,45.16,45.17,38238.0,44.4991,44.5287,44.4893,44.4991,38238.0
2023-11-27 14:20:00,45.17,45.18,45.16,45.18,49678.0,44.4991,44.509,44.4893,44.509,49678.0
2023-11-27 14:30:00,45.18,45.22,45.16,45.19,63922.0,44.509,44.5484,44.4893,44.5188,63922.0
2023-11-27 14:40:00,45.19,45.21,45.13,45.13,70106.0,44.5188,44.5385,44.4597,44.4597,70106.0
2023-11-27 14:50:00,45.13,45.19,45.13,45.18,28758.0,44.4597,44.5188,44.4597,44.509,28758.0
2023-11-27 15:00:00,45.19,45.22,45.19,45.22,46094.0,44.5188,44.5484,44.5188,44.5484,46094.0
2023-11-27 15:10:00,45.22,45.27,45.21,45.27,60328.0,44.5484,44.5977,44.5385,44.5977,60328.0
2023-11-27 15:20:00,45.26,45.27,45.22,45.23,57932.0,44.5878,44.5977,44.5484,44.5582,57932.0
2023-11-27 15:30:00,45.23,45.25,45.14,45.14,124984.0,44.5582,44.5779,44.4696,44.4696,124984.0
2023-11-27 15:40:00,45.13,45.15,45.06,45.06,103240.0,44.4597,44.4794,44.3908,44.3908,103240.0
2023-11-27 15:50:00,45.06,45.13,45.02,45.05,407040.0,44.3908,44.4597,44.3514,44.3809,407040.0
2023-11-28 09:30:00,44.99,45.1,44.93,45.1,89310.0,44.3218,44.4302,44.2627,44.4302,89310.0
2023-11-28 09:40:00,45.1,45.1,45.01,45.05,20180.0,44.4302,44.4302,44.3415,44.3809,20180.0
2023-11-28 09:50:00,45.04,45.12,45.0,45.08,30932.0,44.3711,44.4499,44.3317,44.4105,30932.0
2023-11-28 10:00:00,45.08,45.09,45.02,45.07,238066.0,44.4105,44.4203,44.3514,44.4006,238066.0
2023-11-28 10:10:00,45.07,45.12,45.01,45.04,182946.0,44.4006,44.4499,44.3415,44.3711,182946.0
2023-11-28 10:20:00,45.05,45.09,44.98,44.99,30266.0,44.3809,44.4203,44.312,44.3218,30266.0
2023-11-28 10:30:00,44.99,45.03,44.97,45.03,133260.0,44.3218,44.3612,44.3021,44.3612,133260.0
2023-11-28 10:40:00,45.03,45.14,45.03,45.09,17814.0,44.3612,44.4696,44.3612,44.4203,17814.0
2023-11-28 10:50:00,45.08,45.13,45.07,45.13,18852.0,44.4105,44.4597,44.4006,44.4597,18852.0
2023-11-28 11:00:00,45.15,45.19,45.13,45.15,33168.0,44.4794,44.5188,44.4597,44.4794,33168.0
2023-11-28 11:10:00,45.15,45.18,45.14,45.16,19712.0,44.4794,44.509,44.4696,44.4893,19712.0
2023-11-28 11:20:00,45.16,45.18,45.13,45.13,12786.0,44.4893,44.509,44.4597,44.4597,12786.0
2023-11-28 11:30:00,45.13,45.17,45.12,45.13,20684.0,44.4597,44.4991,44.4499,44.4597,20684.0
2023-11-28 11:40:00,45.12,45.13,45.1,45.12,28198.0,44.4499,44.4597,44.4302,44.4499,28198.0
2023-11-28 11:50:00,45.13,45.13,45.06,45.09,17578.0,44.4597,44.4597,44.3908,44.4203,17578.0
2023-11-28 12:00:00,45.09,45.09,45.02,45.05,24046.0,44.4203,44.4203,44.3514,44.3809,24046.0
2023-11-28 12:10:00,45.04,45.05,45.01,45.01,13582.0,44.3711,44.3809,44.3415,44.3415,13582.0
2023-11-28 12:20:00,45.01,45.05,44.99,45.02,15400.0,44.3415,44.3809,44.3218,44.3514,15400.0
2023-11-28 12:30:00,45.02,45.04,44.99,45.01,30646.0,44.3514,44.3711,44.3218,44.3415,30646.0
2023-11-28 12:40:00,45.02,45.02,44.97,44.98,14322.0,44.3514,44.3514,44.3021,44.312,14322.0
2023-11-28 12:50:00,44.98,45.02,44.96,44.98,51182.0,44.312,44.3514,44.2923,44.312,51182.0
2023-11-28 13:00:00,44.99,44.99,44.91,44.97,151028.0,44.3218,44.3218,44.243,44.3021,151028.0
2023-11-28 13:10:00,44.97,44.97,44.91,44.93,208762.0,44.3021,44.3021,44.243,44.2627,208762.0
2023-11-28 13:20:00,44.93,44.99,44.93,44.99,58164.0,44.2627,44.3218,44.2627,44.3218,58164.0
2023-11-28 13:30:00,44.98,44.99,44.97,44.98,27018.0,44.312,44.3218,44.3021,44.312,27018.0
2023-11-28 13:40:00,44.97,44.99,44.95,44.98,18304.0,44.3021,44.3218,44.2824,44.312,18304.0
2023-11-28 13:50:00,44.98,44.99,44.95,44.95,15326.0,44.312,44.3218,44.2824,44.2824,15326.0
2023-11-28 14:00:00,44.95,44.97,44.95,44.96,22740.0,44.2824,44.3021,44.2824,44.2923,22740.0
2023-11-28 14:10:00,44.95,44.97,44.93,44.94,33660.0,44.2824,44.3021,44.2627,44.2726,33660.0
2023-11-28 14:20:00,44.94,44.98,44.94,44.96,28124.0,44.2726,44.312,44.2726,44.2923,28124.0
2023-11-28 14:30:00,44.96,45.0,44.93,44.99,27552.0,44.2923,44.3317,44.2627,44.3218,27552.0
2023-11-28 14:40:00,44.99,45.02,44.98,44.99,24576.0,44.3218,44.3514,44.312,44.3218,24576.0
2023-11-28 14:50:00,44.99,45.0,44.98,44.98,13096.0,44.3218,44.3317,44.312,44.312,13096.0
2023-11-28 15:00:00,44.98,44.99,44.97,44.97,28972.0,44.312,44.3218,44.3021,44.3021,28972.0
2023-11-28 15:10:00,44.97,44.98,44.95,44.96,44088.0,44.3021,44.312,44.2824,44.2923,44088.0
2023-11-28 15:20:00,44.96,44.98,44.91,44.97,88726.0,44.2923,44.312,44.243,44.3021,88726.0
2023-11-28 15:30:00,44.97,44.98,44.94,44.96,54940.0,44.3021,44.312,44.2726,44.2923,54940.0
2023-11-28 15:40:00,44.95,44.99,44.94,44.97,182744.0,44.2824,44.3218,44.2726,44.3021,182744.0
2023-11-28 15:50:00,44.96,45.0,44.93,44.96,389076.0,44.2923,44.3317,44.2627,44.2923,389076.0
2023-11-29 09:30:00,45.25,45.27,45.12,45.26,159278.0,44.5779,44.5977,44.4499,44.5878,159278.0
2023-11-29 09:40:00,45.26,45.3,45.24,45.26,29206.0,44.5878,44.6272,44.5681,44.5878,29206.0
2023-11-29 09:50:00,45.27,45.36,45.25,45.29,59666.0,44.5977,44.6863,44.5779,44.6174,59666.0
2023-11-29 10:00:00,45.31,45.35,45.18,45.19,37164.0,44.6371,44.6765,44.509,44.5188,37164.0
2023-11-29 10:10:00,45.15,45.27,45.15,45.18,94992.0,44.4794,44.5977,44.4794,44.509,94992.0
2023-11-29 10:20:00,45.17,45.23,45.16,45.22,37008.0,44.4991,44.5582,44.4893,44.5484,37008.0
2023-11-29 10:30:00,45.24,45.27,45.19,45.24,31786.0,44.5681,44.5977,44.5188,44.5681,31786.0
2023-11-29 10:40:00,45.24,45.29,45.22,45.28,60994.0,44.5681,44.6174,44.5484,44.6075,60994.0
2023-11-29 10:50:00,45.27,45.34,45.27,45.31,43162.0,44.5977,44.6666,44.5977,44.6371,43162.0
2023-11-29 11:00:00,45.31,45.35,45.25,45.26,24308.0,44.6371,44.6765,44.5779,44.5878,24308.0
2023-11-29 11:10:00,45.26,45.27,45.23,45.27,157980.0,44.5878,44.5977,44.5582,44.5977,157980.0
2023-11-29 11:20:00,45.27,45.27,45.23,45.24,52108.0,44.5977,44.5977,44.5582,44.5681,52108.0
2023-11-29 11:30:00,45.25,45.32,45.24,45.29,42132.0,44.5779,44.6469,44.5681,44.6174,42132.0
2023-11-29 11:40:00,45.3,45.34,45.3,45.34,19272.0,44.6272,44.6666,44.6272,44.6666,19272.0
2023-11-29 11:50:00,45.33,45.37,45.32,45.35,19046.0,44.6568,44.6962,44.6469,44.6765,19046.0
2023-11-29 12:00:00,45.36,45.38,45.34,45.38,40684.0,44.6863,44.706,44.6666,44.706,40684.0
2023-11-29 12:10:00,45.38,45.38,45.35,45.37,28750.0,44.706,44.706,44.6765,44.6962,28750.0
2023-11-29 12:20:00,45.37,45.38,45.35,45.37,36000.0,44.6962,44.706,44.6765,44.6962,36000.0
2023-11-29 12:30:00,45.37,45.37,45.35,45.35,29690.0,44.6962,44.6962,44.6765,44.6765,29690.0
2023-11-29 12:40:00,45.35,45.36,45.29,45.31,19118.0,44.6765,44.6863,44.6174,44.6371,19118.0
2023-11-29 12:50:00,45.31,45.32,45.27,45.28,15738.0,44.6371,44.6469,44.5977,44.6075,15738.0
2023-11-29 13:00:00,45.29,45.29,45.24,45.26,34240.0,44.6174,44.6174,44.5681,44.5878,34240.0
2023-11-29 13:10:00,45.26,45.26,45.23,45.24,42018.0,44.5878,44.5878,44.5582,44.5681,42018.0
2023-11-29 13:20:00,45.24,45.3,45.24,45.3,18722.0,44.5681,44.6272,44.5681,44.6272,18722.0
2023-11-29 13:30:00,45.29,45.3,45.25,45.3,17150.0,44.6174,44.6272,44.5779,44.6272,17150.0
2023-11-29 13:40:00,45.3,45.35,45.3,45.34,27774.0,44.6272,44.6765,44.6272,44.6666,27774.0
2023-11-29 13:50:00,45.34,45.35,45.3,45.33,20578.0,44.6666,44.6765,44.6272,44.6568,20578.0
2023-11-29 14:00:00,45.33,45.33,45.3,45.3,22768.0,44.6568,44.6568,44.6272,44.6272,22768.0
2023-11-29 14:10:00,45.29,45.32,45.24,45.25,39236.0,44.6174,44.6469,44.5681,44.5779,39236.0
2023-11-29 14:20:00,45.25,45.27,45.23,45.24,47342.0,44.5779,44.5977,44.5582,44.5681,47342.0
2023-11-29 14:30:00,45.24,45.25,45.13,45.13,108588.0,44.5681,44.5779,44.4597,44.4597,108588.0
2023-11-29 14:40:00,45.13,45.15,45.1,45.12,47680.0,44.4597,44.4794,44.4302,44.4499,47680.0
2023-11-29 14:50:00,45.12,45.12,45.05,45.1,37746.0,44.4499,44.4499,44.3809,44.4302,37746.0
2023-11-29 15:00:00,45.09,45.1,45.06,45.09,15290.0,44.4203,44.4302,44.3908,44.4203,15290.0
2023-11-29 15:10:00,45.09,45.1,45.03,45.04,37280.0,44.4203,44.4302,44.3612,44.3711,37280.0
2023-11-29 15:20:00,45.03,45.07,45.02,45.04,29684.0,44.3612,44.4006,44.3514,44.3711,29684.0
2023-11-29 15:30:00,45.04,45.07,45.02,45.03,82128.0,44.3711,44.4006,44.3514,44.3612,82128.0
2023-11-29 15:40:00,45.04,45.08,45.03,45.07,46624.0,44.3711,44.4105,44.3612,44.4006,46624.0
2023-11-29 15:50:00,45.07,45.1,45.05,45.09,263336.0,44.4006,44.4302,44.3809,44.4203,263336.0
2023-11-30 09:30:00,45.24,45.35,45.17,45.18,120094.0,44.5681,44.6765,44.4991,44.509,120094.0
2023-11-30 09:40:00,45.19,45.24,45.08,45.16,40202.0,44.5188,44.5681,44.4105,44.4893,40202.0
2023-11-30 09:50:00,45.17,45.29,45.16,45.26,27570.0,44.4991,44.6174,44.4893,44.5878,27570.0
2023-11-30 10:00:00,45.27,45.29,45.11,45.11,40484.0,44.5977,44.6174,44.44,44.44,40484.0
2023-11-30 10:10:00,45.1,45.17,45.1,45.15,47402.0,44.4302,44.4991,44.4302,44.4794,47402.0
2023-11-30 10:20:00,45.13,45.2,45.07,45.08,69960.0,44.4597,44.5287,44.4006,44.4105,69960.0
2023-11-30 10:30:00,45.08,45.15,45.03,45.03,34640.0,44.4105,44.4794,44.3612,44.3612,34640.0
2023-11-30 10:40:00,45.04,45.09,45.01,45.08,29286.0,44.3711,44.4203,44.3415,44.4105,29286.0
2023-11-30 10:50:00,45.07,45.22,45.06,45.22,26458.0,44.4006,44.5484,44.3908,44.5484,26458.0
2023-11-30 11:00:00,45.22,45.26,45.18,45.22,33136.0,44.5484,44.5878,44.509,44.5484,33136.0
2023-11-30 11:10:00,45.22,45.35,45.21,45.24,172682.0,44.5484,44.6765,44.5385,44.5681,172682.0
2023-11-30 11:20:00,45.23,45.34,45.23,45.27,25930.0,44.5582,44.6666,44.5582,44.5977,25930.0
2023-11-30 11:30:00,45.27,45.3,45.25,45.27,23416.0,44.5977,44.6272,44.5779,44.5977,23416.0
2023-11-30 11:40:00,45.28,45.3,45.21,45.24,47026.0,44.6075,44.6272,44.5385,44.5681,47026.0
2023-11-30 11:50:00,45.24,45.27,45.23,45.24,52246.0,44.5681,44.5977,44.5582,44.5681,52246.0
2023-11-30 12:00:00,45.23,45.31,45.21,45.29,33348.0,44.5582,44.6371,44.5385,44.6174,33348.0
2023-11-30 12:10:00,45.3,45.3,45.24,45.27,62538.0,44.6272,44.6272,44.5681,44.5977,62538.0
2023-11-30 12:20:00,45.27,45.27,45.22,45.24,36258.0,44.5977,44.5977,44.5484,44.5681,36258.0
2023-11-30 12:30:00,45.24,45.27,45.2,45.22,113516.0,44.5681,44.5977,44.5287,44.5484,113516.0
2023-11-30 12:40:00,45.22,45.3,45.22,45.3,22116.0,44.5484,44.6272,44.5484,44.6272,22116.0
2023-11-30 12:50:00,45.3,45.31,45.26,45.3,21168.0,44.6272,44.6371,44.5878,44.6272,21168.0
2023-11-30 13:00:00,45.3,45.31,45.24,45.25,54294.0,44.6272,44.6371,44.5681,44.5779,54294.0
2023-11-30 13:10:00,45.25,45.31,45.25,45.3,35934.0,44.5779,44.6371,44.5779,44.6272,35934.0
2023-11-30 13:20:00,45.3,45.35,45.29,45.3,102838.0,44.6272,44.6765,44.6174,44.6272,102838.0
2023-11-30 13:30:00,45.3,45.31,45.25,45.26,132108.0,44.6272,44.6371,44.5779,44.5878,132108.0
2023-11-30 13:40:00,45.26,45.27,45.21,45.23,21616.0,44.5878,44.5977,44.5385,44.5582,21616.0
2023-11-30 13:50:00,45.23,45.24,45.18,45.2,25536.0,44.5582,44.5681,44.509,44.5287,25536.0
2023-11-30 14:00:00,45.2,45.22,45.18,45.22,40898.0,44.5287,44.5484,44.509,44.5484,40898.0
2023-11-30 14:10:00,45.22,45.28,45.22,45.28,54326.0,44.5484,44.6075,44.5484,44.6075,54326.0
2023-11-30 14:20:00,45.27,45.28,45.17,45.18,24154.0,44.5977,44.6075,44.4991,44.509,24154.0
2023-11-30 14:30:00,45.18,45.22,45.15,45.2,32058.0,44.509,44.5484,44.4794,44.5287,32058.0
2023-11-30 14:40:00,45.2,45.28,45.2,45.27,30570.0,44.5287,44.6075,44.5287,44.5977,30570.0
2023-11-30 14:50:00,45.27,45.27,45.23,45.26,29942.0,44.5977,44.5977,44.5582,44.5878,29942.0
2023-11-30 15:00:00,45.26,45.26,45.15,45.15,37282.0,44.5878,44.5878,44.4794,44.4794,37282.0
2023-11-30 15:10:00,45.15,45.19,45.15,45.17,51808.0,44.4794,44.5188,44.4794,44.4991,51808.0
2023-11-30 15:20:00,45.18,45.19,45.09,45.13,120742.0,44.509,44.5188,44.4203,44.4597,120742.0
2023-11-30 15:30:00,45.13,45.21,45.12,45.2,60904.0,44.4597,44.5385,44.4499,44.5287,60904.0
2023-11-30 15:40:00,45.2,45.32,45.2,45.27,107404.0,44.5287,44.6469,44.5287,44.5977,107404.0
2023-11-30 15:50:00,45.26,45.58,45.26,45.48,814780.0,44.5878,44.903,44.5878,44.8045,814780.0
2023-12-01 09:30:00,45.69,45.87,45.57,45.77,407756.0,45.0114,45.1887,44.8932,45.0902,407756.0
2023-12-01 09:40:00,45.78,45.86,45.74,45.81,314720.0,45.1001,45.1789,45.0607,45.1296,314720.0
2023-12-01 09:50:00,45.81,45.93,45.75,45.87,381978.0,45.1296,45.2478,45.0705,45.1887,381978.0
2023-12-01 10:00:00,45.87,45.99,45.79,45.9,257244.0,45.1887,45.307,45.1099,45.2183,257244.0
2023-12-01 10:10:00,45.91,45.96,45.89,45.92,137024.0,45.2281,45.2774,45.2084,45.238,137024.0
2023-12-01 10:20:00,45.92,45.94,45.8,45.84,148926.0,45.238,45.2577,45.1198,45.1592,148926.0
2023-12-01 10:30:00,45.82,46.05,45.79,45.98,322204.0,45.1395,45.3661,45.1099,45.2971,322204.0
2023-12-01 10:40:00,45.99,46.01,45.95,45.99,166204.0,45.307,45.3267,45.2676,45.307,166204.0
2023-12-01 10:50:00,45.99,46.05,45.99,46.0,139924.0,45.307,45.3661,45.307,45.3168,139924.0
2023-12-01 11:00:00,46.01,46.01,45.87,45.98,67268.0,45.3267,45.3267,45.1887,45.2971,67268.0
2023-12-01 11:10:00,45.99,46.09,45.96,46.01,104056.0,45.307,45.4055,45.2774,45.3267,104056.0
2023-12-01 11:20:00,46.01,46.09,45.98,46.07,71192.0,45.3267,45.4055,45.2971,45.3858,71192.0
2023-12-01 11:30:00,46.06,46.12,46.01,46.04,40960.0,45.3759,45.435,45.3267,45.3562,40960.0
2023-12-01 11:40:00,46.02,46.17,46.01,46.05,77322.0,45.3365,45.4843,45.3267,45.3661,77322.0
2023-12-01 11:50:00,46.04,46.08,46.04,46.05,48598.0,45.3562,45.3956,45.3562,45.3661,48598.0
2023-12-01 12:00:00,46.05,46.12,46.03,46.07,114854.0,45.3661,45.435,45.3464,45.3858,114854.0
2023-12-01 12:10:00,46.07,46.13,46.03,46.05,72992.0,45.3858,45.4449,45.3464,45.3661,72992.0
2023-12-01 12:20:00,46.04,46.06,46.01,46.04,43650.0,45.3562,45.3759,45.3267,45.3562,43650.0
2023-12-01 12:30:00,46.04,46.1,45.99,46.07,84138.0,45.3562,45.4153,45.307,45.3858,84138.0
2023-12-01 12:40:00,46.07,46.08,46.05,46.08,26578.0,45.3858,45.3956,45.3661,45.3956,26578.0
2023-12-01 12:50:00,46.08,46.12,46.05,46.09,93146.0,45.3956,45.435,45.3661,45.4055,93146.0
2023-12-01 13:00:00,46.08,46.12,46.08,46.1,55900.0,45.3956,45.435,45.3956,45.4153,55900.0
2023-12-01 13:10:00,46.1,46.1,46.0,46.06,172310.0,45.4153,45.4153,45.3168,45.3759,172310.0
2023-12-01 13:20:00,46.06,46.15,46.05,46.14,101668.0,45.3759,45.4646,45.3661,45.4547,101668.0
2023-12-01 13:30:00,46.13,46.16,46.1,46.15,174980.0,45.4449,45.4744,45.4153,45.4646,174980.0
2023-12-01 13:40:00,46.15,46.27,46.13,46.26,450510.0,45.4646,45.5828,45.4449,45.5729,450510.0
2023-12-01 13:50:00,46.25,46.25,46.15,46.16,307932.0,45.5631,45.5631,45.4646,45.4744,307932.0
2023-12-01 14:00:00,46.16,46.19,46.13,46.16,72972.0,45.4744,45.504,45.4449,45.4744,72972.0
2023-12-01 14:10:00,46.15,46.2,46.15,46.16,73614.0,45.4646,45.5138,45.4646,45.4744,73614.0
2023-12-01 14:20:00,46.15,46.2,46.13,46.16,89544.0,45.4646,45.5138,45.4449,45.4744,89544.0
2023-12-01 14:30:00,46.16,46.19,46.15,46.17,59006.0,45.4744,45.504,45.4646,45.4843,59006.0
2023-12-01 14:40:00,46.17,46.18,46.09,46.1,92472.0,45.4843,45.4941,45.4055,45.4153,92472.0
2023-12-01 14:50:00,46.1,46.17,46.1,46.16,47076.0,45.4153,45.4843,45.4153,45.4744,47076.0
2023-12-01 15:00:00,46.15,46.16,46.12,46.15,100486.0,45.4646,45.4744,45.435,45.4646,100486.0
2023-12-01 15:10:00,46.14,46.17,46.13,46.16,58298.0,45.4547,45.4843,45.4449,45.4744,58298.0
2023-12-01 15:20:00,46.16,46.18,46.13,46.17,123584.0,45.4744,45.4941,45.4449,45.4843,123584.0
2023-12-01 15:30:00,46.16,46.16,46.12,46.13,125046.0,45.4744,45.4744,45.435,45.4449,125046.0
2023-12-01 15:40:00,46.13,46.17,46.13,46.14,191050.0,45.4449,45.4843,45.4449,45.4547,191050.0
2023-12-01 15:50:00,46.14,46.2,46.12,46.13,635934.0,45.4547,45.5138,45.435,45.4449,635934.0
2023-12-04 09:30:00,45.79,46.04,45.66,45.97,166930.0,45.1099,45.3562,44.9819,45.2873,166930.0
2023-12-04 09:40:00,45.98,46.1,45.94,46.07,37324.0,45.2971,45.4153,45.2577,45.3858,37324.0
2023-12-04 09:50:00,46.06,46.07,45.9,45.95,62772.0,45.3759,45.3858,45.2183,45.2676,62772.0
2023-12-04 10:00:00,45.96,45.96,45.82,45.96,108398.0,45.2774,45.2774,45.1395,45.2774,108398.0
2023-12-04 10:10:00,45.97,46.02,45.92,45.92,48670.0,45.2873,45.3365,45.238,45.238,48670.0
2023-12-04 10:20:00,45.93,45.95,45.87,45.88,37132.0,45.2478,45.2676,45.1887,45.1986,37132.0
2023-12-04 10:30:00,45.87,45.88,45.8,45.87,147476.0,45.1887,45.1986,45.1198,45.1887,147476.0
2023-12-04 10:40:00,45.87,45.93,45.85,45.91,89464.0,45.1887,45.2478,45.169,45.2281,89464.0
2023-12-04 10:50:00,45.91,45.91,45.69,45.72,119690.0,45.2281,45.2281,45.0114,45.041,119690.0
2023-12-04 11:00:00,45.72,45.74,45.67,45.74,73210.0,45.041,45.0607,44.9917,45.0607,73210.0
2023-12-04 11:10:00,45.74,45.88,45.73,45.87,193670.0,45.0607,45.1986,45.0508,45.1887,193670.0
2023-12-04 11:20:00,45.86,45.88,45.82,45.87,162510.0,45.1789,45.1986,45.1395,45.1887,162510.0
2023-12-04 11:30:00,45.86,45.88,45.83,45.84,114740.0,45.1789,45.1986,45.1493,45.1592,114740.0
2023-12-04 11:40:00,45.84,45.87,45.83,45.83,94982.0,45.1592,45.1887,45.1493,45.1493,94982.0
2023-12-04 11:50:00,45.82,45.86,45.79,45.85,73354.0,45.1395,45.1789,45.1099,45.169,73354.0
2023-12-04 12:00:00,45.85,45.85,45.76,45.77,47838.0,45.169,45.169,45.0804,45.0902,47838.0
2023-12-04 12:10:00,45.77,45.8,45.77,45.8,39496.0,45.0902,45.1198,45.0902,45.1198,39496.0
2023-12-04 12:20:00,45.8,45.91,45.79,45.89,82266.0,45.1198,45.2281,45.1099,45.2084,82266.0
2023-12-04 12:30:00,45.9,45.95,45.88,45.91,26056.0,45.2183,45.2676,45.1986,45.2281,26056.0
2023-12-04 12:40:00,45.91,45.95,45.89,45.93,53524.0,45.2281,45.2676,45.2084,45.2478,53524.0
2023-12-04 12:50:00,45.93,45.99,45.93,45.98,28614.0,45.2478,45.307,45.2478,45.2971,28614.0
2023-12-04 13:00:00,45.98,45.98,45.88,45.89,26300.0,45.2971,45.2971,45.1986,45.2084,26300.0
2023-12-04 13:10:00,45.89,45.91,45.88,45.89,30714.0,45.2084,45.2281,45.1986,45.2084,30714.0
2023-12-04 13:20:00,45.88,45.89,45.84,45.85,67784.0,45.1986,45.2084,45.1592,45.169,67784.0
2023-12-04 13:30:00,45.85,45.89,45.84,45.87,33308.0,45.169,45.2084,45.1592,45.1887,33308.0
2023-12-04 13:40:00,45.86,45.88,45.85,45.88,35832.0,45.1789,45.1986,45.169,45.1986,35832.0
2023-12-04 13:50:00,45.87,45.88,45.85,45.86,45816.0,45.1887,45.1986,45.169,45.1789,45816.0
2023-12-04 14:00:00,45.87,45.88,45.84,45.88,53574.0,45.1887,45.1986,45.1592,45.1986,53574.0
2023-12-04 14:10:00,45.88,45.94,45.88,45.92,28802.0,45.1986,45.2577,45.1986,45.238,28802.0
2023-12-04 14:20:00,45.91,45.92,45.88,45.9,54166.0,45.2281,45.238,45.1986,45.2183,54166.0
2023-12-04 14:30:00,45.9,45.94,45.88,45.91,43438.0,45.2183,45.2577,45.1986,45.2281,43438.0
2023-12-04 14:40:00,45.91,45.95,45.9,45.92,98674.0,45.2281,45.2676,45.2183,45.238,98674.0
2023-12-04 14:50:00,45.92,45.97,45.92,45.94,75828.0,45.238,45.2873,45.238,45.2577,75828.0
2023-12-04 15:00:00,45.94,45.95,45.88,45.9,45418.0,45.2577,45.2676,45.1986,45.2183,45418.0
2023-12-04 15:10:00,45.88,45.89,45.85,45.88,56308.0,45.1986,45.2084,45.169,45.1986,56308.0
2023-12-04 15:20:00,45.88,45.89,45.85,45.88,132144.0,45.1986,45.2084,45.169,45.1986,132144.0
2023-12-04 15:30:00,45.88,45.89,45.85,45.85,105860.0,45.1986,45.2084,45.169,45.169,105860.0
2023-12-04 15:40:00,45.85,45.95,45.85,45.94,138514.0,45.169,45.2676,45.169,45.2577,138514.0
2023-12-04 15:50:00,45.94,46.01,45.93,45.94,577036.0,45.2577,45.3267,45.2478,45.2577,577036.0
2023-12-05 09:30:00,45.75,45.85,45.56,45.6,86478.0,45.0705,45.169,44.8833,44.9228,86478.0
2023-12-05 09:40:00,45.61,45.74,45.57,45.73,96740.0,44.9326,45.0607,44.8932,45.0508,96740.0
2023-12-05 09:50:00,45.71,45.79,45.7,45.72,27632.0,45.0311,45.1099,45.0213,45.041,27632.0
2023-12-05 10:00:00,45.74,45.87,45.7,45.7,94972.0,45.0607,45.1887,45.0213,45.0213,94972.0
2023-12-05 10:10:00,45.7,45.73,45.66,45.72,77434.0,45.0213,45.0508,44.9819,45.041,77434.0
2023-12-05 10:20:00,45.72,45.77,45.71,45.76,68248.0,45.041,45.0902,45.0311,45.0804,68248.0
2023-12-05 10:30:00,45.76,45.76,45.69,45.7,57146.0,45.0804,45.0804,45.0114,45.0213,57146.0
2023-12-05 10:40:00,45.7,45.77,45.68,45.76,69832.0,45.0213,45.0902,45.0016,45.0804,69832.0
2023-12-05 10:50:00,45.75,45.8,45.74,45.79,99310.0,45.0705,45.1198,45.0607,45.1099,99310.0
2023-12-05 11:00:00,45.79,45.8,45.69,45.7,69192.0,45.1099,45.1198,45.0114,45.0213,69192.0
2023-12-05 11:10:00,45.7,45.72,45.53,45.53,114422.0,45.0213,45.041,44.8538,44.8538,114422.0
2023-12-05 11:20:00,45.54,45.59,45.52,45.57,69956.0,44.8636,44.9129,44.8439,44.8932,69956.0
2023-12-05 11:30:00,45.58,45.63,45.57,45.6,144852.0,44.903,44.9523,44.8932,44.9228,144852.0
2023-12-05 11:40:00,45.6,45.63,45.59,45.6,50018.0,44.9228,44.9523,44.9129,44.9228,50018.0
2023-12-05 11:50:00,45.6,45.6,45.51,45.59,88660.0,44.9228,44.9228,44.8341,44.9129,88660.0
2023-12-05 12:00:00,45.59,45.62,45.57,45.59,102540.0,44.9129,44.9425,44.8932,44.9129,102540.0
2023-12-05 12:10:00,45.59,45.62,45.57,45.59,82514.0,44.9129,44.9425,44.8932,44.9129,82514.0
2023-12-05 12:20:00,45.59,45.62,45.57,45.59,90030.0,44.9129,44.9425,44.8932,44.9129,90030.0
2023-12-05 12:30:00,45.6,45.6,45.56,45.57,88096.0,44.9228,44.9228,44.8833,44.8932,88096.0
2023-12-05 12:40:00,45.57,45.58,45.47,45.56,70750.0,44.8932,44.903,44.7947,44.8833,70750.0
2023-12-05 12:50:00,45.56,45.68,45.54,45.67,268414.0,44.8833,45.0016,44.8636,44.9917,268414.0
2023-12-05 13:00:00,45.67,45.7,45.65,45.68,72826.0,44.9917,45.0213,44.972,45.0016,72826.0
2023-12-05 13:10:00,45.69,45.71,45.68,45.7,51830.0,45.0114,45.0311,45.0016,45.0213,51830.0
2023-12-05 13:20:00,45.7,45.71,45.66,45.67,42220.0,45.0213,45.0311,44.9819,44.9917,42220.0
2023-12-05 13:30:00,45.67,45.71,45.64,45.65,47178.0,44.9917,45.0311,44.9622,44.972,47178.0
2023-12-05 13:40:00,45.65,45.68,45.63,45.64,37306.0,44.972,45.0016,44.9523,44.9622,37306.0
2023-12-05 13:50:00,45.63,45.67,45.63,45.67,39006.0,44.9523,44.9917,44.9523,44.9917,39006.0
2023-12-05 14:00:00,45.67,45.68,45.63,45.66,85700.0,44.9917,45.0016,44.9523,44.9819,85700.0
2023-12-05 14:10:00,45.67,45.69,45.64,45.68,68104.0,44.9917,45.0114,44.9622,45.0016,68104.0
2023-12-05 14:20:00,45.68,45.71,45.63,45.63,142216.0,45.0016,45.0311,44.9523,44.9523,142216.0
2023-12-05 14:30:00,45.63,45.65,45.62,45.63,391762.0,44.9523,44.972,44.9425,44.9523,391762.0
2023-12-05 14:40:00,45.63,45.65,45.62,45.64,60562.0,44.9523,44.972,44.9425,44.9622,60562.0
2023-12-05 14:50:00,45.64,45.7,45.63,45.69,124756.0,44.9622,45.0213,44.9523,45.0114,124756.0
2023-12-05 15:00:00,45.69,45.72,45.67,45.67,58946.0,45.0114,45.041,44.9917,44.9917,58946.0
2023-12-05 15:10:00,45.67,45.74,45.67,45.7,71588.0,44.9917,45.0607,44.9917,45.0213,71588.0
2023-12-05 15:20:00,45.7,45.71,45.66,45.67,81324.0,45.0213,45.0311,44.9819,44.9917,81324.0
2023-12-05 15:30:00,45.67,45.69,45.63,45.63,219126.0,44.9917,45.0114,44.9523,44.9523,219126.0
2023-12-05 15:40:00,45.63,45.72,45.61,45.7,360448.0,44.9523,45.041,44.9326,45.0213,360448.0
2023-12-05 15:50:00,45.7,45.73,45.63,45.65,787122.0,45.0213,45.0508,44.9523,44.972,787122.0
2023-12-06 09:30:00,46.0,46.16,45.92,46.09,91932.0,45.3168,45.4744,45.238,45.4055,91932.0
2023-12-06 09:40:00,46.1,46.14,46.06,46.12,22420.0,45.4153,45.4547,45.3759,45.435,22420.0
2023-12-06 09:50:00,46.12,46.18,46.09,46.17,25944.0,45.435,45.4941,45.4055,45.4843,25944.0
2023-12-06 10:00:00,46.17,46.18,46.08,46.1,46702.0,45.4843,45.4941,45.3956,45.4153,46702.0
2023-12-06 10:10:00,46.1,46.18,46.05,46.11,77336.0,45.4153,45.4941,45.3661,45.4252,77336.0
2023-12-06 10:20:00,46.11,46.14,46.05,46.12,183392.0,45.4252,45.4547,45.3661,45.435,183392.0
2023-12-06 10:30:00,46.13,46.17,46.13,46.14,30060.0,45.4449,45.4843,45.4449,45.4547,30060.0
2023-12-06 10:40:00,46.14,46.16,46.07,46.1,124722.0,45.4547,45.4744,45.3858,45.4153,124722.0
2023-12-06 10:50:00,46.1,46.12,46.05,46.08,242158.0,45.4153,45.435,45.3661,45.3956,242158.0
2023-12-06 11:00:00,46.08,46.12,46.05,46.09,93196.0,45.3956,45.435,45.3661,45.4055,93196.0
2023-12-06 11:10:00,46.08,46.12,46.07,46.07,99246.0,45.3956,45.435,45.3858,45.3858,99246.0
2023-12-06 11:20:00,46.08,46.11,46.02,46.06,111386.0,45.3956,45.4252,45.3365,45.3759,111386.0
2023-12-06 11:30:00,46.06,46.08,46.02,46.06,53846.0,45.3759,45.3956,45.3365,45.3759,53846.0
2023-12-06 11:40:00,46.06,46.13,46.06,46.13,42800.0,45.3759,45.4449,45.3759,45.4449,42800.0
2023-12-06 11:50:00,46.13,46.18,46.13,46.18,35872.0,45.4449,45.4941,45.4449,45.4941,35872.0
2023-12-06 12:00:00,46.18,46.19,46.14,46.15,22154.0,45.4941,45.504,45.4547,45.4646,22154.0
2023-12-06 12:10:00,46.16,46.18,46.09,46.09,26252.0,45.4744,45.4941,45.4055,45.4055,26252.0
2023-12-06 12:20:00,46.09,46.12,46.06,46.07,41000.0,45.4055,45.435,45.3759,45.3858,41000.0
2023-12-06 12:30:00,46.07,46.13,46.07,46.12,133730.0,45.3858,45.4449,45.3858,45.435,133730.0
2023-12-06 12:40:00,46.12,46.15,46.06,46.08,34786.0,45.435,45.4646,45.3759,45.3956,34786.0
2023-12-06 12:50:00,46.08,46.13,46.06,46.11,216884.0,45.3956,45.4449,45.3759,45.4252,216884.0
2023-12-06 13:00:00,46.12,46.17,46.1,46.15,52604.0,45.435,45.4843,45.4153,45.4646,52604.0
2023-12-06 13:10:00,46.16,46.32,46.16,46.31,96276.0,45.4744,45.6321,45.4744,45.6222,96276.0
2023-12-06 13:20:00,46.32,46.35,46.27,46.33,65518.0,45.6321,45.6616,45.5828,45.6419,65518.0
2023-12-06 13:30:00,46.33,46.33,46.26,46.27,72388.0,45.6419,45.6419,45.5729,45.5828,72388.0
2023-12-06 13:40:00,46.27,46.27,46.23,46.24,50094.0,45.5828,45.5828,45.5434,45.5532,50094.0
2023-12-06 13:50:00,46.24,46.26,46.22,46.23,26572.0,45.5532,45.5729,45.5335,45.5434,26572.0
2023-12-06 14:00:00,46.23,46.23,46.19,46.2,41342.0,45.5434,45.5434,45.504,45.5138,41342.0
2023-12-06 14:10:00,46.19,46.21,46.15,46.19,68678.0,45.504,45.5237,45.4646,45.504,68678.0
2023-12-06 14:20:00,46.19,46.19,46.14,46.15,34676.0,45.504,45.504,45.4547,45.4646,34676.0
2023-12-06 14:30:00,46.16,46.21,46.16,46.18,47686.0,45.4744,45.5237,45.4744,45.4941,47686.0
2023-12-06 14:40:00,46.19,46.21,46.14,46.14,31932.0,45.504,45.5237,45.4547,45.4547,31932.0
2023-12-06 14:50:00,46.14,46.15,46.1,46.1,43166.0,45.4547,45.4646,45.4153,45.4153,43166.0
2023-12-06 15:00:00,46.1,46.13,46.1,46.12,97614.0,45.4153,45.4449,45.4153,45.435,97614.0
2023-12-06 15:10:00,46.12,46.16,46.1,46.12,212290.0,45.435,45.4744,45.4153,45.435,212290.0
2023-12-06 15:20:00,46.12,46.14,46.1,46.12,258962.0,45.435,45.4547,45.4153,45.435,258962.0
2023-12-06 15:30:00,46.12,46.14,46.11,46.12,91392.0,45.435,45.4547,45.4252,45.435,91392.0
2023-12-06 15:40:00,46.12,46.15,46.1,46.13,90402.0,45.435,45.4646,45.4153,45.4449,90402.0
2023-12-06 15:50:00,46.13,46.17,46.09,46.13,854516.0,45.4449,45.4843,45.4055,45.4449,854516.0
2023-12-07 09:30:00,46.14,46.15,45.92,46.06,151216.0,45.4547,45.4646,45.238,45.3759,151216.0
2023-12-07 09:40:00,46.06,46.21,46.06,46.21,57670.0,45.3759,45.5237,45.3759,45.5237,57670.0
2023-12-07 09:50:00,46.21,46.31,46.21,46.26,63814.0,45.5237,45.6222,45.5237,45.5729,63814.0
2023-12-07 10:00:00,46.24,46.29,46.22,46.22,69088.0,45.5532,45.6025,45.5335,45.5335,69088.0
2023-12-07 10:10:00,46.22,46.3,46.21,46.28,89608.0,45.5335,45.6124,45.5237,45.5927,89608.0
2023-12-07 10:20:00,46.29,46.32,46.21,46.23,83060.0,45.6025,45.6321,45.5237,45.5434,83060.0
2023-12-07 10:30:00,46.24,46.26,46.19,46.19,40872.0,45.5532,45.5729,45.504,45.504,40872.0
2023-12-07 10:40:00,46.2,46.22,46.15,46.2,73796.0,45.5138,45.5335,45.4646,45.5138,73796.0
2023-12-07 10:50:00,46.19,46.24,46.19,46.22,33258.0,45.504,45.5532,45.504,45.5335,33258.0
2023-12-07 11:00:00,46.23,46.27,46.22,46.24,30394.0,45.5434,45.5828,45.5335,45.5532,30394.0
2023-12-07 11:10:00,46.26,46.27,46.16,46.16,36756.0,45.5729,45.5828,45.4744,45.4744,36756.0
2023-12-07 11:20:00,46.17,46.25,46.17,46.24,55134.0,45.4843,45.5631,45.4843,45.5532,55134.0
2023-12-07 11:30:00,46.24,46.26,46.22,46.26,66628.0,45.5532,45.5729,45.5335,45.5729,66628.0
2023-12-07 11:40:00,46.27,46.3,46.25,46.28,31634.0,45.5828,45.6124,45.5631,45.5927,31634.0
2023-12-07 11:50:00,46.28,46.3,46.24,46.27,17562.0,45.5927,45.6124,45.5532,45.5828,17562.0
2023-12-07 12:00:00,46.29,46.29,46.21,46.22,31658.0,45.6025,45.6025,45.5237,45.5335,31658.0
2023-12-07 12:10:00,46.23,46.23,46.18,46.2,25840.0,45.5434,45.5434,45.4941,45.5138,25840.0
2023-12-07 12:20:00,46.2,46.23,46.15,46.19,49486.0,45.5138,45.5434,45.4646,45.504,49486.0
2023-12-07 12:30:00,46.19,46.22,46.16,46.19,33478.0,45.504,45.5335,45.4744,45.504,33478.0
2023-12-07 12:40:00,46.19,46.22,46.18,46.19,20546.0,45.504,45.5335,45.4941,45.504,20546.0
2023-12-07 12:50:00,46.19,46.23,46.18,46.21,20654.0,45.504,45.5434,45.4941,45.5237,20654.0
2023-12-07 13:00:00,46.21,46.26,46.21,46.24,47394.0,45.5237,45.5729,45.5237,45.5532,47394.0
2023-12-07 13:10:00,46.24,46.24,46.2,46.21,18642.0,45.5532,45.5532,45.5138,45.5237,18642.0
2023-12-07 13:20:00,46.21,46.22,46.19,46.2,27852.0,45.5237,45.5335,45.504,45.5138,27852.0
2023-12-07 13:30:00,46.2,46.25,46.2,46.24,33164.0,45.5138,45.5631,45.5138,45.5532,33164.0
2023-12-07 13:40:00,46.24,46.26,46.22,46.22,30516.0,45.5532,45.5729,45.5335,45.5335,30516.0
2023-12-07 13:50:00,46.23,46.24,46.2,46.22,27270.0,45.5434,45.5532,45.5138,45.5335,27270.0
2023-12-07 14:00:00,46.21,46.25,46.21,46.25,31716.0,45.5237,45.5631,45.5237,45.5631,31716.0
2023-12-07 14:10:00,46.26,46.27,46.21,46.27,36612.0,45.5729,45.5828,45.5237,45.5828,36612.0
2023-12-07 14:20:00,46.27,46.29,46.26,46.28,41822.0,45.5828,45.6025,45.5729,45.5927,41822.0
2023-12-07 14:30:00,46.27,46.27,46.24,46.25,37810.0,45.5828,45.5828,45.5532,45.5631,37810.0
2023-12-07 14:40:00,46.26,46.26,46.2,46.24,30920.0,45.5729,45.5729,45.5138,45.5532,30920.0
2023-12-07 14:50:00,46.24,46.24,46.21,46.21,35522.0,45.5532,45.5532,45.5237,45.5237,35522.0
2023-12-07 15:00:00,46.21,46.24,46.2,46.24,26250.0,45.5237,45.5532,45.5138,45.5532,26250.0
2023-12-07 15:10:00,46.24,46.31,46.24,46.31,51504.0,45.5532,45.6222,45.5532,45.6222,51504.0
2023-12-07 15:20:00,46.31,46.31,46.25,46.26,51064.0,45.6222,45.6222,45.5631,45.5729,51064.0
2023-12-07 15:30:00,46.26,46.26,46.21,46.22,76070.0,45.5729,45.5729,45.5237,45.5335,76070.0
2023-12-07 15:40:00,46.22,46.26,46.2,46.24,92418.0,45.5335,45.5729,45.5138,45.5532,92418.0
2023-12-07 15:50:00,46.24,46.27,46.23,46.24,285898.0,45.5532,45.5828,45.5434,45.5532,285898.0
2023-12-08 09:30:00,46.21,46.38,46.15,46.34,76540.0,45.5237,45.6912,45.4646,45.6518,76540.0
2023-12-08 09:40:00,46.34,46.54,46.34,46.53,108960.0,45.6518,45.8488,45.6518,45.8389,108960.0
2023-12-08 09:50:00,46.53,46.58,46.51,46.52,47222.0,45.8389,45.8882,45.8192,45.8291,47222.0
2023-12-08 10:00:00,46.56,46.72,46.56,46.69,125644.0,45.8685,46.0261,45.8685,45.9966,125644.0
2023-12-08 10:10:00,46.69,46.72,46.64,46.66,47016.0,45.9966,46.0261,45.9473,45.967,47016.0
2023-12-08 10:20:00,46.67,46.69,46.6,46.62,166502.0,45.9769,45.9966,45.9079,45.9276,166502.0
2023-12-08 10:30:00,46.62,46.63,46.53,46.56,140808.0,45.9276,45.9375,45.8389,45.8685,140808.0
2023-12-08 10:40:00,46.55,46.6,46.54,46.6,302616.0,45.8586,45.9079,45.8488,45.9079,302616.0
2023-12-08 10:50:00,46.6,46.68,46.58,46.68,81356.0,45.9079,45.9867,45.8882,45.9867,81356.0
2023-12-08 11:00:00,46.67,46.68,46.55,46.56,51606.0,45.9769,45.9867,45.8586,45.8685,51606.0
2023-12-08 11:10:00,46.56,46.59,46.52,46.54,310488.0,45.8685,45.898,45.8291,45.8488,310488.0
2023-12-08 11:20:00,46.54,46.58,46.52,46.56,110138.0,45.8488,45.8882,45.8291,45.8685,110138.0
2023-12-08 11:30:00,46.57,46.59,46.5,46.52,82666.0,45.8783,45.898,45.8094,45.8291,82666.0
2023-12-08 11:40:00,46.52,46.54,46.47,46.54,55020.0,45.8291,45.8488,45.7798,45.8488,55020.0
2023-12-08 11:50:00,46.54,46.59,46.54,46.55,235038.0,45.8488,45.898,45.8488,45.8586,235038.0
2023-12-08 12:00:00,46.55,46.57,46.54,46.55,64254.0,45.8586,45.8783,45.8488,45.8586,64254.0
2023-12-08 12:10:00,46.55,46.58,46.52,46.57,79676.0,45.8586,45.8882,45.8291,45.8783,79676.0
2023-12-08 12:20:00,46.58,46.62,46.57,46.6,33158.0,45.8882,45.9276,45.8783,45.9079,33158.0
2023-12-08 12:30:00,46.6,46.63,46.58,46.61,24940.0,45.9079,45.9375,45.8882,45.9178,24940.0
2023-12-08 12:40:00,46.61,46.63,46.57,46.58,70876.0,45.9178,45.9375,45.8783,45.8882,70876.0
2023-12-08 12:50:00,46.57,46.59,46.55,46.55,39800.0,45.8783,45.898,45.8586,45.8586,39800.0
2023-12-08 13:00:00,46.55,46.6,46.54,46.6,89026.0,45.8586,45.9079,45.8488,45.9079,89026.0
2023-12-08 13:10:00,46.6,46.7,46.6,46.63,91654.0,45.9079,46.0064,45.9079,45.9375,91654.0
2023-12-08 13:20:00,46.62,46.65,46.6,46.63,18650.0,45.9276,45.9572,45.9079,45.9375,18650.0
2023-12-08 13:30:00,46.63,46.63,46.58,46.6,31528.0,45.9375,45.9375,45.8882,45.9079,31528.0
2023-12-08 13:40:00,46.6,46.62,46.57,46.6,19752.0,45.9079,45.9276,45.8783,45.9079,19752.0
2023-12-08 13:50:00,46.6,46.64,46.6,46.63,25036.0,45.9079,45.9473,45.9079,45.9375,25036.0
2023-12-08 14:00:00,46.64,46.64,46.6,46.63,22188.0,45.9473,45.9473,45.9079,45.9375,22188.0
2023-12-08 14:10:00,46.63,46.63,46.6,46.63,34418.0,45.9375,45.9375,45.9079,45.9375,34418.0
2023-12-08 14:20:00,46.63,46.66,46.62,46.63,30986.0,45.9375,45.967,45.9276,45.9375,30986.0
2023-12-08 14:30:00,46.63,46.67,46.63,46.65,40826.0,45.9375,45.9769,45.9375,45.9572,40826.0
2023-12-08 14:40:00,46.65,46.69,46.65,46.68,48874.0,45.9572,45.9966,45.9572,45.9867,48874.0
2023-12-08 14:50:00,46.68,46.71,46.67,46.68,45854.0,45.9867,46.0163,45.9769,45.9867,45854.0
2023-12-08 15:00:00,46.68,46.68,46.6,46.61,55420.0,45.9867,45.9867,45.9079,45.9178,55420.0
2023-12-08 15:10:00,46.6,46.63,46.59,46.62,56518.0,45.9079,45.9375,45.898,45.9276,56518.0
2023-12-08 15:20:00,46.62,46.65,46.6,46.63,81040.0,45.9276,45.9572,45.9079,45.9375,81040.0
2023-12-08 15:30:00,46.63,46.69,46.6,46.69,69908.0,45.9375,45.9966,45.9079,45.9966,69908.0
2023-12-08 15:40:00,46.69,46.69,46.65,46.66,83796.0,45.9966,45.9966,45.9572,45.967,83796.0
2023-12-08 15:50:00,46.65,46.67,46.6,46.6,404326.0,45.9572,45.9769,45.9079,45.9079,404326.0
2023-12-11 09:30:00,46.83,47.23,46.82,47.21,301756.0,46.1345,46.5285,46.1246,46.5088,301756.0
2023-12-11 09:40:00,47.23,47.48,47.23,47.47,147224.0,46.5285,46.7748,46.5285,46.765,147224.0
2023-12-11 09:50:00,47.48,47.57,47.45,47.57,251984.0,46.7748,46.8635,46.7453,46.8635,251984.0
2023-12-11 10:00:00,47.59,47.59,47.48,47.52,223978.0,46.8832,46.8832,46.7748,46.8142,223978.0
2023-12-11 10:10:00,47.52,47.62,47.51,47.62,193662.0,46.8142,46.9127,46.8044,46.9127,193662.0
2023-12-11 10:20:00,47.63,47.65,47.49,47.52,185348.0,46.9226,46.9423,46.7847,46.8142,185348.0
2023-12-11 10:30:00,47.51,47.55,47.45,47.5,165482.0,46.8044,46.8438,46.7453,46.7945,165482.0
2023-12-11 10:40:00,47.5,47.63,47.45,47.6,219976.0,46.7945,46.9226,46.7453,46.893,219976.0
2023-12-11 10:50:00,47.59,47.69,47.58,47.6,115224.0,46.8832,46.9817,46.8733,46.893,115224.0
2023-12-11 11:00:00,47.6,47.66,47.59,47.65,72242.0,46.893,46.9522,46.8832,46.9423,72242.0
2023-12-11 11:10:00,47.65,47.65,47.6,47.62,95672.0,46.9423,46.9423,46.893,46.9127,95672.0
2023-12-11 11:20:00,47.62,47.69,47.58,47.68,93202.0,46.9127,46.9817,46.8733,46.9719,93202.0
2023-12-11 11:30:00,47.68,47.69,47.53,47.59,78378.0,46.9719,46.9817,46.8241,46.8832,78378.0
2023-12-11 11:40:00,47.59,47.62,47.54,47.54,54282.0,46.8832,46.9127,46.8339,46.8339,54282.0
2023-12-11 11:50:00,47.55,47.61,47.55,47.61,44410.0,46.8438,46.9029,46.8438,46.9029,44410.0
2023-12-11 12:00:00,47.6,47.6,47.57,47.59,41142.0,46.893,46.893,46.8635,46.8832,41142.0
2023-12-11 12:10:00,47.59,47.59,47.53,47.55,41008.0,46.8832,46.8832,46.8241,46.8438,41008.0
2023-12-11 12:20:00,47.55,47.58,47.55,47.57,24862.0,46.8438,46.8733,46.8438,46.8635,24862.0
2023-12-11 12:30:00,47.56,47.57,47.52,47.56,81084.0,46.8536,46.8635,46.8142,46.8536,81084.0
2023-12-11 12:40:00,47.56,47.56,47.51,47.52,43182.0,46.8536,46.8536,46.8044,46.8142,43182.0
2023-12-11 12:50:00,47.52,47.55,47.5,47.52,107892.0,46.8142,46.8438,46.7945,46.8142,107892.0
2023-12-11 13:00:00,47.52,47.54,47.47,47.54,57830.0,46.8142,46.8339,46.765,46.8339,57830.0
2023-12-11 13:10:00,47.53,47.54,47.52,47.52,32866.0,46.8241,46.8339,46.8142,46.8142,32866.0
2023-12-11 13:20:00,47.52,47.57,47.52,47.57,40680.0,46.8142,46.8635,46.8142,46.8635,40680.0
2023-12-11 13:30:00,47.57,47.59,47.56,47.58,49056.0,46.8635,46.8832,46.8536,46.8733,49056.0
2023-12-11 13:40:00,47.58,47.6,47.57,47.57,43732.0,46.8733,46.893,46.8635,46.8635,43732.0
2023-12-11 13:50:00,47.58,47.6,47.56,47.58,41114.0,46.8733,46.893,46.8536,46.8733,41114.0
2023-12-11 14:00:00,47.58,47.59,47.56,47.57,62182.0,46.8733,46.8832,46.8536,46.8635,62182.0
2023-12-11 14:10:00,47.57,47.63,47.57,47.62,68368.0,46.8635,46.9226,46.8635,46.9127,68368.0
2023-12-11 14:20:00,47.63,47.68,47.63,47.68,45502.0,46.9226,46.9719,46.9226,46.9719,45502.0
2023-12-11 14:30:00,47.68,47.69,47.63,47.66,68154.0,46.9719,46.9817,46.9226,46.9522,68154.0
2023-12-11 14:40:00,47.66,47.67,47.59,47.6,88298.0,46.9522,46.962,46.8832,46.893,88298.0
2023-12-11 14:50:00,47.6,47.62,47.54,47.54,104440.0,46.893,46.9127,46.8339,46.8339,104440.0
2023-12-11 15:00:00,47.54,47.56,47.5,47.56,167414.0,46.8339,46.8536,46.7945,46.8536,167414.0
2023-12-11 15:10:00,47.56,47.6,47.54,47.59,138342.0,46.8536,46.893,46.8339,46.8832,138342.0
2023-12-11 15:20:00,47.59,47.6,47.55,47.55,102840.0,46.8832,46.893,46.8438,46.8438,102840.0
2023-12-11 15:30:00,47.55,47.57,47.53,47.57,156612.0,46.8438,46.8635,46.8241,46.8635,156612.0
2023-12-11 15:40:00,47.57,47.6,47.56,47.58,185882.0,46.8635,46.893,46.8536,46.8733,185882.0
2023-12-11 15:50:00,47.57,47.65,47.54,47.62,750436.0,46.8635,46.9423,46.8339,46.9127,750436.0
2023-12-12 09:30:00,47.63,47.67,47.49,47.66,139662.0,46.9226,46.962,46.7847,46.9522,139662.0
2023-12-12 09:40:00,47.65,47.72,47.58,47.7,140310.0,46.9423,47.0113,46.8733,46.9916,140310.0
2023-12-12 09:50:00,47.71,47.76,47.65,47.67,70244.0,47.0014,47.0507,46.9423,46.962,70244.0
2023-12-12 10:00:00,47.67,47.67,47.55,47.66,99500.0,46.962,46.962,46.8438,46.9522,99500.0
2023-12-12 10:10:00,47.67,47.68,47.58,47.6,95282.0,46.962,46.9719,46.8733,46.893,95282.0
2023-12-12 10:20:00,47.6,47.71,47.6,47.7,81342.0,46.893,47.0014,46.893,46.9916,81342.0
2023-12-12 10:30:00,47.7,47.74,47.69,47.74,50912.0,46.9916,47.031,46.9817,47.031,50912.0
2023-12-12 10:40:00,47.73,47.79,47.72,47.74,93394.0,47.0211,47.0802,47.0113,47.031,93394.0
2023-12-12 10:50:00,47.74,47.77,47.72,47.76,96324.0,47.031,47.0605,47.0113,47.0507,96324.0
2023-12-12 11:00:00,47.76,47.81,47.75,47.77,50324.0,47.0507,47.0999,47.0408,47.0605,50324.0
2023-12-12 11:10:00,47.77,47.77,47.68,47.68,38550.0,47.0605,47.0605,46.9719,46.9719,38550.0
2023-12-12 11:20:00,47.68,47.7,47.64,47.68,51008.0,46.9719,46.9916,46.9325,46.9719,51008.0
2023-12-12 11:30:00,47.67,47.68,47.6,47.6,57180.0,46.962,46.9719,46.893,46.893,57180.0
2023-12-12 11:40:00,47.6,47.63,47.59,47.62,44572.0,46.893,46.9226,46.8832,46.9127,44572.0
2023-12-12 11:50:00,47.62,47.68,47.62,47.66,46358.0,46.9127,46.9719,46.9127,46.9522,46358.0
2023-12-12 12:00:00,47.67,47.69,47.63,47.68,40176.0,46.962,46.9817,46.9226,46.9719,40176.0
2023-12-12 12:10:00,47.69,47.77,47.69,47.77,24062.0,46.9817,47.0605,46.9817,47.0605,24062.0
2023-12-12 12:20:00,47.77,47.83,47.76,47.81,70444.0,47.0605,47.1196,47.0507,47.0999,70444.0
2023-12-12 12:30:00,47.82,47.91,47.82,47.87,29036.0,47.1098,47.1984,47.1098,47.159,29036.0
2023-12-12 12:40:00,47.87,47.88,47.81,47.82,13132.0,47.159,47.1689,47.0999,47.1098,13132.0
2023-12-12 12:50:00,47.8,47.82,47.8,47.81,13082.0,47.0901,47.1098,47.0901,47.0999,13082.0
2023-12-12 13:00:00,47.81,47.88,47.8,47.86,20688.0,47.0999,47.1689,47.0901,47.1492,20688.0
2023-12-12 13:10:00,47.87,47.88,47.85,47.87,15688.0,47.159,47.1689,47.1393,47.159,15688.0
2023-12-12 13:20:00,47.87,47.93,47.86,47.91,19314.0,47.159,47.2181,47.1492,47.1984,19314.0
2023-12-12 13:30:00,47.9,47.93,47.85,47.88,37548.0,47.1886,47.2181,47.1393,47.1689,37548.0
2023-12-12 13:40:00,47.88,47.88,47.86,47.88,27002.0,47.1689,47.1689,47.1492,47.1689,27002.0
2023-12-12 13:50:00,47.88,47.92,47.87,47.91,30356.0,47.1689,47.2083,47.159,47.1984,30356.0
2023-12-12 14:00:00,47.91,47.92,47.88,47.91,33910.0,47.1984,47.2083,47.1689,47.1984,33910.0
2023-12-12 14:10:00,47.9,47.91,47.87,47.88,29070.0,47.1886,47.1984,47.159,47.1689,29070.0
2023-12-12 14:20:00,47.88,47.88,47.83,47.84,38250.0,47.1689,47.1689,47.1196,47.1295,38250.0
2023-12-12 14:30:00,47.85,47.85,47.84,47.84,27942.0,47.1393,47.1393,47.1295,47.1295,27942.0
2023-12-12 14:40:00,47.84,47.9,47.84,47.89,46778.0,47.1295,47.1886,47.1295,47.1787,46778.0
2023-12-12 14:50:00,47.9,47.9,47.87,47.87,57208.0,47.1886,47.1886,47.159,47.159,57208.0
2023-12-12 15:00:00,47.87,47.91,47.85,47.89,85056.0,47.159,47.1984,47.1393,47.1787,85056.0
2023-12-12 15:10:00,47.88,47.89,47.85,47.88,61408.0,47.1689,47.1787,47.1393,47.1689,61408.0
2023-12-12 15:20:00,47.88,47.91,47.87,47.91,43718.0,47.1689,47.1984,47.159,47.1984,43718.0
2023-12-12 15:30:00,47.91,47.91,47.8,47.8,66244.0,47.1984,47.1984,47.0901,47.0901,66244.0
2023-12-12 15:40:00,47.8,47.84,47.75,47.75,126086.0,47.0901,47.1295,47.0408,47.0408,126086.0
2023-12-12 15:50:00,47.74,47.75,47.7,47.74,515356.0,47.031,47.0408,46.9916,47.031,515356.0
2023-12-13 09:30:00,47.88,47.95,47.73,47.8,89212.0,47.1689,47.2378,47.0211,47.0901,89212.0
2023-12-13 09:40:00,47.81,47.87,47.77,47.79,48554.0,47.0999,47.159,47.0605,47.0802,48554.0
2023-12-13 09:50:00,47.78,47.83,47.77,47.82,64750.0,47.0704,47.1196,47.0605,47.1098,64750.0
2023-12-13 10:00:00,47.82,47.87,47.81,47.87,113578.0,47.1098,47.159,47.0999,47.159,113578.0
2023-12-13 10:10:00,47.88,47.88,47.83,47.85,42398.0,47.1689,47.1689,47.1196,47.1393,42398.0
2023-12-13 10:20:00,47.85,47.86,47.82,47.83,78224.0,47.1393,47.1492,47.1098,47.1196,78224.0
2023-12-13 10:30:00,47.83,47.87,47.82,47.87,54442.0,47.1196,47.159,47.1098,47.159,54442.0
2023-12-13 10:40:00,47.88,47.88,47.83,47.86,57090.0,47.1689,47.1689,47.1196,47.1492,57090.0
2023-12-13 10:50:00,47.87,47.92,47.86,47.9,69162.0,47.159,47.2083,47.1492,47.1886,69162.0
2023-12-13 11:00:00,47.9,47.9,47.87,47.9,87902.0,47.1886,47.1886,47.159,47.1886,87902.0
2023-12-13 11:10:00,47.9,47.91,47.87,47.88,51446.0,47.1886,47.1984,47.159,47.1689,51446.0
2023-12-13 11:20:00,47.87,47.9,47.82,47.83,36272.0,47.159,47.1886,47.1098,47.1196,36272.0
2023-12-13 11:30:00,47.83,47.87,47.83,47.84,67426.0,47.1196,47.159,47.1196,47.1295,67426.0
2023-12-13 11:40:00,47.83,47.84,47.77,47.8,67744.0,47.1196,47.1295,47.0605,47.0901,67744.0
2023-12-13 11:50:00,47.79,47.79,47.74,47.76,64094.0,47.0802,47.0802,47.031,47.0507,64094.0
2023-12-13 12:00:00,47.76,47.77,47.74,47.76,168536.0,47.0507,47.0605,47.031,47.0507,168536.0
2023-12-13 12:10:00,47.76,47.76,47.7,47.72,64492.0,47.0507,47.0507,46.9916,47.0113,64492.0
2023-12-13 12:20:00,47.73,47.74,47.7,47.71,84016.0,47.0211,47.031,46.9916,47.0014,84016.0
2023-12-13 12:30:00,47.71,47.75,47.71,47.75,43570.0,47.0014,47.0408,47.0014,47.0408,43570.0
2023-12-13 12:40:00,47.76,47.76,47.71,47.73,61694.0,47.0507,47.0507,47.0014,47.0211,61694.0
2023-12-13 12:50:00,47.73,47.77,47.72,47.76,101470.0,47.0211,47.0605,47.0113,47.0507,101470.0
2023-12-13 13:00:00,47.76,47.77,47.74,47.75,86210.0,47.0507,47.0605,47.031,47.0408,86210.0
2023-12-13 13:10:00,47.76,47.77,47.74,47.74,137976.0,47.0507,47.0605,47.031,47.031,137976.0
2023-12-13 13:20:00,47.75,47.77,47.7,47.73,95400.0,47.0408,47.0605,46.9916,47.0211,95400.0
2023-12-13 13:30:00,47.73,47.74,47.72,47.73,87348.0,47.0211,47.031,47.0113,47.0211,87348.0
2023-12-13 13:40:00,47.73,47.74,47.72,47.73,60204.0,47.0211,47.031,47.0113,47.0211,60204.0
2023-12-13 13:50:00,47.73,47.77,47.72,47.74,163940.0,47.0211,47.0605,47.0113,47.031,163940.0
2023-12-13 14:00:00,47.74,47.99,47.74,47.96,62574.0,47.031,47.2773,47.031,47.2477,62574.0
2023-12-13 14:10:00,47.97,48.04,47.92,48.04,75824.0,47.2576,47.3265,47.2083,47.3265,75824.0
2023-12-13 14:20:00,48.05,48.13,48.04,48.05,134774.0,47.3364,47.4152,47.3265,47.3364,134774.0
2023-12-13 14:30:00,48.06,48.12,48.01,48.11,67220.0,47.3462,47.4053,47.297,47.3955,67220.0
2023-12-13 14:40:00,48.11,48.23,48.1,48.19,117492.0,47.3955,47.5137,47.3856,47.4743,117492.0
2023-12-13 14:50:00,48.17,48.34,48.16,48.33,37238.0,47.4546,47.6221,47.4447,47.6122,37238.0
2023-12-13 15:00:00,48.32,48.39,48.21,48.21,77926.0,47.6024,47.6713,47.494,47.494,77926.0
2023-12-13 15:10:00,48.21,48.21,48.06,48.07,80926.0,47.494,47.494,47.3462,47.3561,80926.0
2023-12-13 15:20:00,48.06,48.08,47.87,47.95,102016.0,47.3462,47.3659,47.159,47.2378,102016.0
2023-12-13 15:30:00,47.94,48.07,47.89,48.07,102420.0,47.228,47.3561,47.1787,47.3561,102420.0
2023-12-13 15:40:00,48.07,48.15,48.07,48.13,131268.0,47.3561,47.4349,47.3561,47.4152,131268.0
2023-12-13 15:50:00,48.13,48.15,48.04,48.06,638920.0,47.4152,47.4349,47.3265,47.3462,638920.0
2023-12-14 09:30:00,48.47,48.87,48.34,48.61,237218.0,47.7501,48.1442,47.6221,47.888,237218.0
2023-12-14 09:40:00,48.62,49.04,48.59,48.8,169930.0,47.8979,48.3117,47.8683,48.0752,169930.0
2023-12-14 09:50:00,48.79,48.79,48.6,48.69,109414.0,48.0654,48.0654,47.8782,47.9669,109414.0
2023-12-14 10:00:00,48.71,48.78,48.68,48.76,190546.0,47.9866,48.0555,47.957,48.0358,190546.0
2023-12-14 10:10:00,48.76,48.79,48.63,48.63,136436.0,48.0358,48.0654,47.9077,47.9077,136436.0
2023-12-14 10:20:00,48.63,48.85,48.63,48.81,157474.0,47.9077,48.1245,47.9077,48.0851,157474.0
2023-12-14 10:30:00,48.81,48.95,48.8,48.85,60706.0,48.0851,48.223,48.0752,48.1245,60706.0
2023-12-14 10:40:00,48.85,48.87,48.78,48.82,119360.0,48.1245,48.1442,48.0555,48.0949,119360.0
2023-12-14 10:50:00,48.82,48.87,48.8,48.81,73238.0,48.0949,48.1442,48.0752,48.0851,73238.0
2023-12-14 11:00:00,48.81,48.81,48.7,48.75,141504.0,48.0851,48.0851,47.9767,48.026,141504.0
2023-12-14 11:10:00,48.75,48.82,48.63,48.7,98850.0,48.026,48.0949,47.9077,47.9767,98850.0
2023-12-14 11:20:00,48.7,48.78,48.66,48.77,95094.0,47.9767,48.0555,47.9373,48.0457,95094.0
2023-12-14 11:30:00,48.78,48.82,48.74,48.74,101908.0,48.0555,48.0949,48.0161,48.0161,101908.0
2023-12-14 11:40:00,48.75,48.85,48.75,48.84,66318.0,48.026,48.1245,48.026,48.1146,66318.0
2023-12-14 11:50:00,48.85,48.87,48.82,48.85,60882.0,48.1245,48.1442,48.0949,48.1245,60882.0
2023-12-14 12:00:00,48.85,48.97,48.85,48.96,74740.0,48.1245,48.2427,48.1245,48.2328,74740.0
2023-12-14 12:10:00,48.97,49.02,48.96,48.97,106974.0,48.2427,48.292,48.2328,48.2427,106974.0
2023-12-14 12:20:00,48.97,48.99,48.93,48.94,95794.0,48.2427,48.2624,48.2033,48.2131,95794.0
2023-12-14 12:30:00,48.93,48.94,48.84,48.84,222580.0,48.2033,48.2131,48.1146,48.1146,222580.0
2023-12-14 12:40:00,48.84,48.99,48.82,48.98,86860.0,48.1146,48.2624,48.0949,48.2526,86860.0
2023-12-14 12:50:00,48.98,49.0,48.92,48.92,75514.0,48.2526,48.2723,48.1934,48.1934,75514.0
2023-12-14 13:00:00,48.92,48.92,48.85,48.87,65954.0,48.1934,48.1934,48.1245,48.1442,65954.0
2023-12-14 13:10:00,48.87,48.93,48.87,48.91,51308.0,48.1442,48.2033,48.1442,48.1836,51308.0
2023-12-14 13:20:00,48.91,48.93,48.88,48.88,65628.0,48.1836,48.2033,48.154,48.154,65628.0
2023-12-14 13:30:00,48.88,48.95,48.86,48.92,129746.0,48.154,48.223,48.1343,48.1934,129746.0
2023-12-14 13:40:00,48.91,49.01,48.9,48.97,119210.0,48.1836,48.2821,48.1737,48.2427,119210.0
2023-12-14 13:50:00,48.98,49.03,48.94,49.01,177640.0,48.2526,48.3018,48.2131,48.2821,177640.0
2023-12-14 14:00:00,49.01,49.15,49.01,49.15,90566.0,48.2821,48.42,48.2821,48.42,90566.0
2023-12-14 14:10:00,49.15,49.2,49.12,49.14,57130.0,48.42,48.4693,48.3905,48.4102,57130.0
2023-12-14 14:20:00,49.13,49.18,49.1,49.17,54474.0,48.4003,48.4496,48.3708,48.4397,54474.0
2023-12-14 14:30:00,49.17,49.21,49.14,49.16,78380.0,48.4397,48.4791,48.4102,48.4299,78380.0
2023-12-14 14:40:00,49.16,49.24,49.15,49.24,125264.0,48.4299,48.5087,48.42,48.5087,125264.0
2023-12-14 14:50:00,49.25,49.32,49.24,49.27,115688.0,48.5185,48.5875,48.5087,48.5382,115688.0
2023-12-14 15:00:00,49.27,49.3,49.24,49.28,66408.0,48.5382,48.5678,48.5087,48.5481,66408.0
2023-12-14 15:10:00,49.28,49.3,49.24,49.28,55956.0,48.5481,48.5678,48.5087,48.5481,55956.0
2023-12-14 15:20:00,49.28,49.28,49.21,49.24,62716.0,48.5481,48.5481,48.4791,48.5087,62716.0
2023-12-14 15:30:00,49.24,49.29,49.23,49.26,90760.0,48.5087,48.5579,48.4988,48.5284,90760.0
2023-12-14 15:40:00,49.26,49.32,49.23,49.31,277352.0,48.5284,48.5875,48.4988,48.5777,277352.0
2023-12-14 15:50:00,49.31,49.44,49.31,49.42,746888.0,48.5777,48.7057,48.5777,48.686,746888.0
2023-12-15 09:30:00,49.48,49.63,49.41,49.51,1135826.0,48.7451,48.8929,48.6762,48.7747,1135826.0
2023-12-15 09:40:00,49.51,49.66,49.5,49.58,156972.0,48.7747,48.9225,48.7648,48.8436,156972.0
2023-12-15 09:50:00,49.58,49.69,49.51,49.67,106550.0,48.8436,48.952,48.7747,48.9323,106550.0
2023-12-15 10:00:00,49.67,49.74,49.66,49.69,211262.0,48.9323,49.0013,48.9225,48.952,211262.0
2023-12-15 10:10:00,49.69,49.74,49.62,49.68,51660.0,48.952,49.0013,48.883,48.9422,51660.0
2023-12-15 10:20:00,49.69,49.78,49.66,49.75,29674.0,48.952,49.0407,48.9225,49.0111,29674.0
2023-12-15 10:30:00,49.74,49.77,49.71,49.72,65130.0,49.0013,49.0308,48.9717,48.9816,65130.0
2023-12-15 10:40:00,49.73,49.79,49.73,49.78,31014.0,48.9914,49.0505,48.9914,49.0407,31014.0
2023-12-15 10:50:00,49.77,49.91,49.77,49.9,95228.0,49.0308,49.1687,49.0308,49.1589,95228.0
2023-12-15 11:00:00,49.91,49.97,49.91,49.92,96550.0,49.1687,49.2278,49.1687,49.1786,96550.0
2023-12-15 11:10:00,49.93,49.95,49.85,49.85,55208.0,49.1884,49.2081,49.1096,49.1096,55208.0
2023-12-15 11:20:00,49.84,49.88,49.78,49.88,36580.0,49.0998,49.1392,49.0407,49.1392,36580.0
2023-12-15 11:30:00,49.88,49.91,49.84,49.84,45702.0,49.1392,49.1687,49.0998,49.0998,45702.0
2023-12-15 11:40:00,49.84,49.88,49.8,49.85,79162.0,49.0998,49.1392,49.0604,49.1096,79162.0
2023-12-15 11:50:00,49.85,49.96,49.85,49.96,49388.0,49.1096,49.218,49.1096,49.218,49388.0
2023-12-15 12:00:00,49.97,49.97,49.85,49.89,35074.0,49.2278,49.2278,49.1096,49.149,35074.0
2023-12-15 12:10:00,49.9,49.92,49.82,49.87,36054.0,49.1589,49.1786,49.0801,49.1293,36054.0
2023-12-15 12:20:00,49.86,49.87,49.83,49.85,60072.0,49.1195,49.1293,49.0899,49.1096,60072.0
2023-12-15 12:30:00,49.84,49.88,49.84,49.85,55198.0,49.0998,49.1392,49.0998,49.1096,55198.0
2023-12-15 12:40:00,49.85,49.9,49.83,49.89,64492.0,49.1096,49.1589,49.0899,49.149,64492.0
2023-12-15 12:50:00,49.9,49.9,49.81,49.84,77372.0,49.1589,49.1589,49.0702,49.0998,77372.0
2023-12-15 13:00:00,49.84,49.9,49.83,49.88,45214.0,49.0998,49.1589,49.0899,49.1392,45214.0
2023-12-15 13:10:00,49.88,49.9,49.85,49.9,87490.0,49.1392,49.1589,49.1096,49.1589,87490.0
2023-12-15 13:20:00,49.89,49.94,49.88,49.93,34660.0,49.149,49.1983,49.1392,49.1884,34660.0
2023-12-15 13:30:00,49.93,49.94,49.85,49.87,42558.0,49.1884,49.1983,49.1096,49.1293,42558.0
2023-12-15 13:40:00,49.87,49.87,49.72,49.77,70828.0,49.1293,49.1293,48.9816,49.0308,70828.0
2023-12-15 13:50:00,49.77,49.82,49.74,49.75,48392.0,49.0308,49.0801,49.0013,49.0111,48392.0
2023-12-15 14:00:00,49.74,49.77,49.7,49.71,139586.0,49.0013,49.0308,48.9619,48.9717,139586.0
2023-12-15 14:10:00,49.7,49.72,49.67,49.68,38698.0,48.9619,48.9816,48.9323,48.9422,38698.0
2023-12-15 14:20:00,49.68,49.68,49.58,49.58,62986.0,48.9422,48.9422,48.8436,48.8436,62986.0
2023-12-15 14:30:00,49.58,49.71,49.58,49.69,78384.0,48.8436,48.9717,48.8436,48.952,78384.0
2023-12-15 14:40:00,49.69,49.74,49.68,49.71,71390.0,48.952,49.0013,48.9422,48.9717,71390.0
2023-12-15 14:50:00,49.72,49.74,49.67,49.72,94496.0,48.9816,49.0013,48.9323,48.9816,94496.0
2023-12-15 15:00:00,49.72,49.77,49.7,49.7,72908.0,48.9816,49.0308,48.9619,48.9619,72908.0
2023-12-15 15:10:00,49.7,49.76,49.69,49.74,153328.0,48.9619,49.021,48.952,49.0013,153328.0
2023-12-15 15:20:00,49.74,49.78,49.71,49.77,196064.0,49.0013,49.0407,48.9717,49.0308,196064.0
2023-12-15 15:30:00,49.78,49.79,49.63,49.65,95822.0,49.0407,49.0505,48.8929,48.9126,95822.0
2023-12-15 15:40:00,49.66,49.67,49.6,49.67,307604.0,48.9225,48.9323,48.8633,48.9323,307604.0
2023-12-15 15:50:00,49.66,49.84,49.62,49.62,604606.0,48.9225,49.0998,48.883,48.883,604606.0
2023-12-18 09:30:00,49.46,49.57,49.21,49.32,164378.0,48.8342,48.9428,48.5873,48.696,164378.0
2023-12-18 09:40:00,49.32,49.33,49.2,49.26,95096.0,48.696,48.7058,48.5775,48.6367,95096.0
2023-12-18 09:50:00,49.25,49.28,49.18,49.27,130136.0,48.6268,48.6565,48.5577,48.6466,130136.0
2023-12-18 10:00:00,49.27,49.38,49.25,49.25,60802.0,48.6466,48.7552,48.6268,48.6268,60802.0
2023-12-18 10:10:00,49.26,49.31,49.23,49.24,64242.0,48.6367,48.6861,48.6071,48.617,64242.0
2023-12-18 10:20:00,49.24,49.25,49.13,49.17,50120.0,48.617,48.6268,48.5084,48.5479,50120.0
2023-12-18 10:30:00,49.18,49.2,49.13,49.13,36262.0,48.5577,48.5775,48.5084,48.5084,36262.0
2023-12-18 10:40:00,49.13,49.18,49.06,49.06,79290.0,48.5084,48.5577,48.4392,48.4392,79290.0
2023-12-18 10:50:00,49.06,49.06,48.99,49.03,117686.0,48.4392,48.4392,48.3701,48.4096,117686.0
2023-12-18 11:00:00,49.03,49.04,48.99,49.02,61504.0,48.4096,48.4195,48.3701,48.3998,61504.0
2023-12-18 11:10:00,49.02,49.15,49.02,49.15,63252.0,48.3998,48.5281,48.3998,48.5281,63252.0
2023-12-18 11:20:00,49.15,49.19,49.13,49.17,43518.0,48.5281,48.5676,48.5084,48.5479,43518.0
2023-12-18 11:30:00,49.17,49.18,49.11,49.15,28228.0,48.5479,48.5577,48.4886,48.5281,28228.0
2023-12-18 11:40:00,49.15,49.23,49.13,49.23,51078.0,48.5281,48.6071,48.5084,48.6071,51078.0
2023-12-18 11:50:00,49.23,49.24,49.22,49.23,34708.0,48.6071,48.617,48.5972,48.6071,34708.0
2023-12-18 12:00:00,49.23,49.25,49.21,49.25,48900.0,48.6071,48.6268,48.5873,48.6268,48900.0
2023-12-18 12:10:00,49.25,49.33,49.25,49.33,27126.0,48.6268,48.7058,48.6268,48.7058,27126.0
2023-12-18 12:20:00,49.33,49.33,49.25,49.26,25458.0,48.7058,48.7058,48.6268,48.6367,25458.0
2023-12-18 12:30:00,49.26,49.29,49.25,49.27,37338.0,48.6367,48.6663,48.6268,48.6466,37338.0
2023-12-18 12:40:00,49.27,49.28,49.24,49.26,58062.0,48.6466,48.6565,48.617,48.6367,58062.0
2023-12-18 12:50:00,49.25,49.28,49.22,49.27,70796.0,48.6268,48.6565,48.5972,48.6466,70796.0
2023-12-18 13:00:00,49.27,49.27,49.24,49.27,32256.0,48.6466,48.6466,48.617,48.6466,32256.0
2023-12-18 13:10:00,49.27,49.28,49.25,49.27,185848.0,48.6466,48.6565,48.6268,48.6466,185848.0
2023-12-18 13:20:00,49.27,49.27,49.22,49.26,35394.0,48.6466,48.6466,48.5972,48.6367,35394.0
2023-12-18 13:30:00,49.25,49.26,49.22,49.22,38124.0,48.6268,48.6367,48.5972,48.5972,38124.0
2023-12-18 13:40:00,49.22,49.27,49.21,49.27,56276.0,48.5972,48.6466,48.5873,48.6466,56276.0
2023-12-18 13:50:00,49.27,49.29,49.24,49.26,50058.0,48.6466,48.6663,48.617,48.6367,50058.0
2023-12-18 14:00:00,49.27,49.28,49.25,49.26,80032.0,48.6466,48.6565,48.6268,48.6367,80032.0
2023-12-18 14:10:00,49.26,49.27,49.25,49.27,42558.0,48.6367,48.6466,48.6268,48.6466,42558.0
2023-12-18 14:20:00,49.27,49.37,49.27,49.33,88452.0,48.6466,48.7453,48.6466,48.7058,88452.0
2023-12-18 14:30:00,49.33,49.34,49.26,49.28,50462.0,48.7058,48.7157,48.6367,48.6565,50462.0
2023-12-18 14:40:00,49.27,49.38,49.27,49.38,65078.0,48.6466,48.7552,48.6466,48.7552,65078.0
2023-12-18 14:50:00,49.37,49.38,49.34,49.35,63456.0,48.7453,48.7552,48.7157,48.7256,63456.0
2023-12-18 15:00:00,49.35,49.35,49.3,49.32,48944.0,48.7256,48.7256,48.6762,48.696,48944.0
2023-12-18 15:10:00,49.32,49.34,49.3,49.34,77604.0,48.696,48.7157,48.6762,48.7157,77604.0
2023-12-18 15:20:00,49.34,49.38,49.33,49.35,73092.0,48.7157,48.7552,48.7058,48.7256,73092.0
2023-12-18 15:30:00,49.35,49.35,49.26,49.28,64092.0,48.7256,48.7256,48.6367,48.6565,64092.0
2023-12-18 15:40:00,49.27,49.29,49.24,49.28,90826.0,48.6466,48.6663,48.617,48.6565,90826.0
2023-12-18 15:50:00,49.28,49.33,49.26,49.29,420452.0,48.6565,48.7058,48.6367,48.6663,420452.0
2023-12-19 09:30:00,49.42,49.48,49.27,49.31,144136.0,48.7947,48.8539,48.6466,48.6861,144136.0
2023-12-19 09:40:00,49.3,49.35,49.27,49.29,71640.0,48.6762,48.7256,48.6466,48.6663,71640.0
2023-12-19 09:50:00,49.31,49.38,49.26,49.35,51760.0,48.6861,48.7552,48.6367,48.7256,51760.0
2023-12-19 10:00:00,49.35,49.35,49.23,49.26,70842.0,48.7256,48.7256,48.6071,48.6367,70842.0
2023-12-19 10:10:00,49.27,49.34,49.24,49.33,41512.0,48.6466,48.7157,48.617,48.7058,41512.0
2023-12-19 10:20:00,49.33,49.43,49.31,49.34,27168.0,48.7058,48.8046,48.6861,48.7157,27168.0
2023-12-19 10:30:00,49.34,49.45,49.31,49.45,58120.0,48.7157,48.8243,48.6861,48.8243,58120.0
2023-12-19 10:40:00,49.44,49.46,49.39,49.39,31678.0,48.8144,48.8342,48.7651,48.7651,31678.0
2023-12-19 10:50:00,49.4,49.43,49.39,49.42,27032.0,48.7749,48.8046,48.7651,48.7947,27032.0
2023-12-19 11:00:00,49.42,49.46,49.41,49.46,17526.0,48.7947,48.8342,48.7848,48.8342,17526.0
2023-12-19 11:10:00,49.46,49.47,49.42,49.42,32488.0,48.8342,48.8441,48.7947,48.7947,32488.0
2023-12-19 11:20:00,49.42,49.42,49.37,49.38,26412.0,48.7947,48.7947,48.7453,48.7552,26412.0
2023-12-19 11:30:00,49.37,49.37,49.29,49.32,87866.0,48.7453,48.7453,48.6663,48.696,87866.0
2023-12-19 11:40:00,49.32,49.36,49.32,49.35,37562.0,48.696,48.7354,48.696,48.7256,37562.0
2023-12-19 11:50:00,49.35,49.38,49.33,49.37,38852.0,48.7256,48.7552,48.7058,48.7453,38852.0
2023-12-19 12:00:00,49.37,49.38,49.33,49.33,20676.0,48.7453,48.7552,48.7058,48.7058,20676.0
2023-12-19 12:10:00,49.33,49.35,49.26,49.27,48252.0,48.7058,48.7256,48.6367,48.6466,48252.0
2023-12-19 12:20:00,49.27,49.29,49.23,49.24,34818.0,48.6466,48.6663,48.6071,48.617,34818.0
2023-12-19 12:30:00,49.24,49.3,49.24,49.26,21230.0,48.617,48.6762,48.617,48.6367,21230.0
2023-12-19 12:40:00,49.26,49.27,49.23,49.26,19230.0,48.6367,48.6466,48.6071,48.6367,19230.0
2023-12-19 12:50:00,49.27,49.29,49.26,49.26,16088.0,48.6466,48.6663,48.6367,48.6367,16088.0
2023-12-19 13:00:00,49.26,49.29,49.21,49.21,16156.0,48.6367,48.6663,48.5873,48.5873,16156.0
2023-12-19 13:10:00,49.22,49.24,49.21,49.22,16086.0,48.5972,48.617,48.5873,48.5972,16086.0
2023-12-19 13:20:00,49.24,49.26,49.2,49.21,16168.0,48.617,48.6367,48.5775,48.5873,16168.0
2023-12-19 13:30:00,49.22,49.24,49.19,49.23,25196.0,48.5972,48.617,48.5676,48.6071,25196.0
2023-12-19 13:40:00,49.23,49.26,49.21,49.24,16394.0,48.6071,48.6367,48.5873,48.617,16394.0
2023-12-19 13:50:00,49.25,49.25,49.19,49.21,27004.0,48.6268,48.6268,48.5676,48.5873,27004.0
2023-12-19 14:00:00,49.2,49.22,49.17,49.2,36436.0,48.5775,48.5972,48.5479,48.5775,36436.0
2023-12-19 14:10:00,49.21,49.24,49.19,49.23,28630.0,48.5873,48.617,48.5676,48.6071,28630.0
2023-12-19 14:20:00,49.22,49.27,49.21,49.27,38576.0,48.5972,48.6466,48.5873,48.6466,38576.0
2023-12-19 14:30:00,49.29,49.29,49.26,49.27,33080.0,48.6663,48.6663,48.6367,48.6466,33080.0
2023-12-19 14:40:00,49.27,49.27,49.22,49.23,33322.0,48.6466,48.6466,48.5972,48.6071,33322.0
2023-12-19 14:50:00,49.22,49.25,49.21,49.24,40856.0,48.5972,48.6268,48.5873,48.617,40856.0
2023-12-19 15:00:00,49.26,49.3,49.21,49.22,49866.0,48.6367,48.6762,48.5873,48.5972,49866.0
2023-12-19 15:10:00,49.21,49.25,49.21,49.21,45850.0,48.5873,48.6268,48.5873,48.5873,45850.0
2023-12-19 15:20:00,49.21,49.22,49.15,49.21,51126.0,48.5873,48.5972,48.5281,48.5873,51126.0
2023-12-19 15:30:00,49.21,49.22,49.17,49.21,63572.0,48.5873,48.5972,48.5479,48.5873,63572.0
2023-12-19 15:40:00,49.21,49.26,49.21,49.24,107862.0,48.5873,48.6367,48.5873,48.617,107862.0
2023-12-19 15:50:00,49.24,49.3,49.19,49.26,429222.0,48.617,48.6762,48.5676,48.6367,429222.0
2023-12-20 09:30:00,49.09,49.15,48.94,49.07,98116.0,48.4689,48.5281,48.3208,48.4491,98116.0
2023-12-20 09:40:00,49.08,49.12,48.96,49.1,73838.0,48.459,48.4985,48.3405,48.4787,73838.0
2023-12-20 09:50:00,49.09,49.15,49.05,49.14,88860.0,48.4689,48.5281,48.4294,48.5182,88860.0
2023-12-20 10:00:00,49.14,49.18,48.93,48.98,98008.0,48.5182,48.5577,48.3109,48.3603,98008.0
2023-12-20 10:10:00,48.97,48.97,48.85,48.92,74624.0,48.3504,48.3504,48.2319,48.301,74624.0
2023-12-20 10:20:00,48.92,49.02,48.92,48.98,41328.0,48.301,48.3998,48.301,48.3603,41328.0
2023-12-20 10:30:00,48.98,49.1,48.92,49.09,94886.0,48.3603,48.4787,48.301,48.4689,94886.0
2023-12-20 10:40:00,49.09,49.12,49.04,49.1,48668.0,48.4689,48.4985,48.4195,48.4787,48668.0
2023-12-20 10:50:00,49.09,49.14,49.07,49.09,25628.0,48.4689,48.5182,48.4491,48.4689,25628.0
2023-12-20 11:00:00,49.09,49.13,49.08,49.09,20542.0,48.4689,48.5084,48.459,48.4689,20542.0
2023-12-20 11:10:00,49.1,49.1,49.03,49.07,45910.0,48.4787,48.4787,48.4096,48.4491,45910.0
2023-12-20 11:20:00,49.08,49.1,49.05,49.07,68796.0,48.459,48.4787,48.4294,48.4491,68796.0
2023-12-20 11:30:00,49.07,49.08,49.02,49.04,27778.0,48.4491,48.459,48.3998,48.4195,27778.0
2023-12-20 11:40:00,49.05,49.09,49.03,49.06,43176.0,48.4294,48.4689,48.4096,48.4392,43176.0
2023-12-20 11:50:00,49.06,49.12,49.06,49.08,99736.0,48.4392,48.4985,48.4392,48.459,99736.0
2023-12-20 12:00:00,49.08,49.12,49.07,49.08,37652.0,48.459,48.4985,48.4491,48.459,37652.0
2023-12-20 12:10:00,49.08,49.12,49.06,49.12,61230.0,48.459,48.4985,48.4392,48.4985,61230.0
2023-12-20 12:20:00,49.12,49.12,49.08,49.08,37150.0,48.4985,48.4985,48.459,48.459,37150.0
2023-12-20 12:30:00,49.09,49.09,49.01,49.09,43578.0,48.4689,48.4689,48.3899,48.4689,43578.0
2023-12-20 12:40:00,49.08,49.1,49.06,49.09,44392.0,48.459,48.4787,48.4392,48.4689,44392.0
2023-12-20 12:50:00,49.08,49.13,49.08,49.11,50958.0,48.459,48.5084,48.459,48.4886,50958.0
2023-12-20 13:00:00,49.11,49.12,49.05,49.07,80614.0,48.4886,48.4985,48.4294,48.4491,80614.0
2023-12-20 13:10:00,49.07,49.08,49.02,49.03,39846.0,48.4491,48.459,48.3998,48.4096,39846.0
2023-12-20 13:20:00,49.03,49.04,48.95,48.99,42358.0,48.4096,48.4195,48.3306,48.3701,42358.0
2023-12-20 13:30:00,48.99,49.02,48.97,48.98,53136.0,48.3701,48.3998,48.3504,48.3603,53136.0
2023-12-20 13:40:00,48.97,49.06,48.92,49.06,139192.0,48.3504,48.4392,48.301,48.4392,139192.0
2023-12-20 13:50:00,49.05,49.08,49.03,49.05,46972.0,48.4294,48.459,48.4096,48.4294,46972.0
2023-12-20 14:00:00,49.05,49.12,49.05,49.09,156866.0,48.4294,48.4985,48.4294,48.4689,156866.0
2023-12-20 14:10:00,49.1,49.1,49.05,49.05,197916.0,48.4787,48.4787,48.4294,48.4294,197916.0
2023-12-20 14:20:00,49.05,49.08,49.04,49.06,87560.0,48.4294,48.459,48.4195,48.4392,87560.0
2023-12-20 14:30:00,49.06,49.07,48.99,49.01,512650.0,48.4392,48.4491,48.3701,48.3899,512650.0
2023-12-20 14:40:00,49.01,49.1,49.01,49.06,446988.0,48.3899,48.4787,48.3899,48.4392,446988.0
2023-12-20 14:50:00,49.07,49.13,48.93,48.96,788660.0,48.4491,48.5084,48.3109,48.3405,788660.0
2023-12-20 15:00:00,48.96,49.01,48.88,48.92,557106.0,48.3405,48.3899,48.2615,48.301,557106.0
2023-12-20 15:10:00,48.92,49.0,48.83,48.91,103942.0,48.301,48.38,48.2122,48.2911,103942.0
2023-12-20 15:20:00,48.89,48.92,48.71,48.73,107062.0,48.2714,48.301,48.0937,48.1134,107062.0
2023-12-20 15:30:00,48.73,48.81,48.68,48.8,100826.0,48.1134,48.1924,48.0641,48.1825,100826.0
2023-12-20 15:40:00,48.8,48.92,48.8,48.92,326676.0,48.1825,48.301,48.1825,48.301,326676.0
2023-12-20 15:50:00,48.93,48.99,48.62,48.64,413248.0,48.3109,48.3701,48.0048,48.0246,413248.0
2023-12-21 09:30:00,49.01,49.17,48.92,49.09,114962.0,48.3899,48.5479,48.301,48.4689,114962.0
2023-12-21 09:40:00,49.1,49.12,48.99,49.03,37048.0,48.4787,48.4985,48.3701,48.4096,37048.0
2023-12-21 09:50:00,49.02,49.06,48.99,49.06,52386.0,48.3998,48.4392,48.3701,48.4392,52386.0
2023-12-21 10:00:00,49.06,49.09,48.92,48.92,61842.0,48.4392,48.4689,48.301,48.301,61842.0
2023-12-21 10:10:00,48.92,48.96,48.84,48.91,90666.0,48.301,48.3405,48.222,48.2911,90666.0
2023-12-21 10:20:00,48.92,48.98,48.84,48.85,57684.0,48.301,48.3603,48.222,48.2319,57684.0
2023-12-21 10:30:00,48.85,48.9,48.82,48.84,86766.0,48.2319,48.2813,48.2023,48.222,86766.0
2023-12-21 10:40:00,48.84,48.92,48.84,48.87,54460.0,48.222,48.301,48.222,48.2516,54460.0
2023-12-21 10:50:00,48.87,48.88,48.77,48.88,46512.0,48.2516,48.2615,48.1529,48.2615,46512.0
2023-12-21 11:00:00,48.89,48.91,48.81,48.82,62220.0,48.2714,48.2911,48.1924,48.2023,62220.0
2023-12-21 11:10:00,48.83,48.88,48.79,48.88,30574.0,48.2122,48.2615,48.1727,48.2615,30574.0
2023-12-21 11:20:00,48.88,48.93,48.87,48.9,32700.0,48.2615,48.3109,48.2516,48.2813,32700.0
2023-12-21 11:30:00,48.92,48.99,48.91,48.99,37620.0,48.301,48.3701,48.2911,48.3701,37620.0
2023-12-21 11:40:00,49.0,49.01,48.94,48.95,19384.0,48.38,48.3899,48.3208,48.3306,19384.0
2023-12-21 11:50:00,48.94,48.95,48.81,48.81,29276.0,48.3208,48.3306,48.1924,48.1924,29276.0
2023-12-21 12:00:00,48.81,48.83,48.72,48.72,26710.0,48.1924,48.2122,48.1035,48.1035,26710.0
2023-12-21 12:10:00,48.72,48.79,48.72,48.77,22278.0,48.1035,48.1727,48.1035,48.1529,22278.0
2023-12-21 12:20:00,48.76,48.79,48.74,48.76,29216.0,48.143,48.1727,48.1233,48.143,29216.0
2023-12-21 12:30:00,48.76,48.81,48.72,48.75,34812.0,48.143,48.1924,48.1035,48.1332,34812.0
2023-12-21 12:40:00,48.76,48.8,48.74,48.74,35150.0,48.143,48.1825,48.1233,48.1233,35150.0
2023-12-21 12:50:00,48.74,48.75,48.63,48.65,29486.0,48.1233,48.1332,48.0147,48.0344,29486.0
2023-12-21 13:00:00,48.66,48.71,48.65,48.7,84148.0,48.0443,48.0937,48.0344,48.0838,84148.0
2023-12-21 13:10:00,48.7,48.74,48.68,48.69,69256.0,48.0838,48.1233,48.0641,48.0739,69256.0
2023-12-21 13:20:00,48.7,48.79,48.68,48.76,59780.0,48.0838,48.1727,48.0641,48.143,59780.0
2023-12-21 13:30:00,48.76,48.81,48.72,48.74,51658.0,48.143,48.1924,48.1035,48.1233,51658.0
2023-12-21 13:40:00,48.74,48.77,48.71,48.75,47656.0,48.1233,48.1529,48.0937,48.1332,47656.0
2023-12-21 13:50:00,48.74,48.77,48.74,48.76,39088.0,48.1233,48.1529,48.1233,48.143,39088.0
2023-12-21 14:00:00,48.75,48.78,48.74,48.75,138376.0,48.1332,48.1628,48.1233,48.1332,138376.0
2023-12-21 14:10:00,48.76,48.87,48.74,48.87,74070.0,48.143,48.2516,48.1233,48.2516,74070.0
2023-12-21 14:20:00,48.85,48.85,48.8,48.83,50946.0,48.2319,48.2319,48.1825,48.2122,50946.0
2023-12-21 14:30:00,48.83,48.88,48.82,48.88,67718.0,48.2122,48.2615,48.2023,48.2615,67718.0
2023-12-21 14:40:00,48.88,48.93,48.88,48.9,43050.0,48.2615,48.3109,48.2615,48.2813,43050.0
2023-12-21 14:50:00,48.9,48.93,48.85,48.9,61156.0,48.2813,48.3109,48.2319,48.2813,61156.0
2023-12-21 15:00:00,48.89,48.93,48.87,48.88,83596.0,48.2714,48.3109,48.2516,48.2615,83596.0
2023-12-21 15:10:00,48.88,49.02,48.87,49.01,80408.0,48.2615,48.3998,48.2516,48.3899,80408.0
2023-12-21 15:20:00,49.01,49.11,48.99,49.1,92690.0,48.3899,48.4886,48.3701,48.4787,92690.0
2023-12-21 15:30:00,49.11,49.19,49.07,49.17,121412.0,48.4886,48.5676,48.4491,48.5479,121412.0
2023-12-21 15:40:00,49.17,49.22,49.14,49.16,142106.0,48.5479,48.5972,48.5182,48.538,142106.0
2023-12-21 15:50:00,49.16,49.19,49.11,49.13,611150.0,48.538,48.5676,48.4886,48.5084,611150.0
2023-12-22 09:30:00,49.41,49.48,49.35,49.45,62406.0,48.7848,48.8539,48.7256,48.8243,62406.0
2023-12-22 09:40:00,49.46,49.55,49.44,49.53,49384.0,48.8342,48.923,48.8144,48.9033,49384.0
2023-12-22 09:50:00,49.52,49.57,49.46,49.46,49866.0,48.8934,48.9428,48.8342,48.8342,49866.0
2023-12-22 10:00:00,49.47,49.54,49.42,49.47,154058.0,48.8441,48.9132,48.7947,48.8441,154058.0
2023-12-22 10:10:00,49.48,49.58,49.45,49.57,38616.0,48.8539,48.9527,48.8243,48.9428,38616.0
2023-12-22 10:20:00,49.58,49.65,49.55,49.65,25794.0,48.9527,49.0218,48.923,49.0218,25794.0
2023-12-22 10:30:00,49.65,49.66,49.52,49.53,33088.0,49.0218,49.0317,48.8934,48.9033,33088.0
2023-12-22 10:40:00,49.55,49.6,49.49,49.49,52474.0,48.923,48.9724,48.8638,48.8638,52474.0
2023-12-22 10:50:00,49.5,49.54,49.49,49.52,71272.0,48.8737,48.9132,48.8638,48.8934,71272.0
2023-12-22 11:00:00,49.51,49.51,49.43,49.44,21488.0,48.8836,48.8836,48.8046,48.8144,21488.0
2023-12-22 11:10:00,49.44,49.5,49.43,49.49,101394.0,48.8144,48.8737,48.8046,48.8638,101394.0
2023-12-22 11:20:00,49.49,49.52,49.49,49.51,39458.0,48.8638,48.8934,48.8638,48.8836,39458.0
2023-12-22 11:30:00,49.52,49.55,49.49,49.51,36532.0,48.8934,48.923,48.8638,48.8836,36532.0
2023-12-22 11:40:00,49.51,49.52,49.49,49.51,50060.0,48.8836,48.8934,48.8638,48.8836,50060.0
2023-12-22 11:50:00,49.5,49.54,49.49,49.5,39156.0,48.8737,48.9132,48.8638,48.8737,39156.0
2023-12-22 12:00:00,49.5,49.52,49.44,49.47,52168.0,48.8737,48.8934,48.8144,48.8441,52168.0
2023-12-22 12:10:00,49.46,49.48,49.44,49.45,29202.0,48.8342,48.8539,48.8144,48.8243,29202.0
2023-12-22 12:20:00,49.45,49.53,49.43,49.52,22926.0,48.8243,48.9033,48.8046,48.8934,22926.0
2023-12-22 12:30:00,49.52,49.52,49.49,49.5,25236.0,48.8934,48.8934,48.8638,48.8737,25236.0
2023-12-22 12:40:00,49.51,49.56,49.5,49.55,30050.0,48.8836,48.9329,48.8737,48.923,30050.0
2023-12-22 12:50:00,49.55,49.58,49.54,49.56,21856.0,48.923,48.9527,48.9132,48.9329,21856.0
2023-12-22 13:00:00,49.56,49.63,49.56,49.62,35464.0,48.9329,49.002,48.9329,48.9922,35464.0
2023-12-22 13:10:00,49.62,49.64,49.6,49.6,29080.0,48.9922,49.0119,48.9724,48.9724,29080.0
2023-12-22 13:20:00,49.59,49.62,49.59,49.6,17818.0,48.9625,48.9922,48.9625,48.9724,17818.0
2023-12-22 13:30:00,49.6,49.6,49.54,49.54,17262.0,48.9724,48.9724,48.9132,48.9132,17262.0
2023-12-22 13:40:00,49.55,49.58,49.5,49.56,16932.0,48.923,48.9527,48.8737,48.9329,16932.0
2023-12-22 13:50:00,49.56,49.59,49.54,49.57,22310.0,48.9329,48.9625,48.9132,48.9428,22310.0
2023-12-22 14:00:00,49.56,49.57,49.43,49.45,41408.0,48.9329,48.9428,48.8046,48.8243,41408.0
2023-12-22 14:10:00,49.45,49.49,49.4,49.45,63614.0,48.8243,48.8638,48.7749,48.8243,63614.0
2023-12-22 14:20:00,49.45,49.46,49.35,49.37,52310.0,48.8243,48.8342,48.7256,48.7453,52310.0
2023-12-22 14:30:00,49.36,49.45,49.31,49.42,39804.0,48.7354,48.8243,48.6861,48.7947,39804.0
2023-12-22 14:40:00,49.43,49.54,49.42,49.52,29542.0,48.8046,48.9132,48.7947,48.8934,29542.0
2023-12-22 14:50:00,49.52,49.58,49.52,49.58,45882.0,48.8934,48.9527,48.8934,48.9527,45882.0
2023-12-22 15:00:00,49.58,49.6,49.51,49.51,41846.0,48.9527,48.9724,48.8836,48.8836,41846.0
2023-12-22 15:10:00,49.52,49.55,49.49,49.52,49632.0,48.8934,48.923,48.8638,48.8934,49632.0
2023-12-22 15:20:00,49.52,49.58,49.5,49.56,33098.0,48.8934,48.9527,48.8737,48.9329,33098.0
2023-12-22 15:30:00,49.56,49.56,49.44,49.44,36112.0,48.9329,48.9329,48.8144,48.8144,36112.0
2023-12-22 15:40:00,49.44,49.49,49.42,49.44,61234.0,48.8144,48.8638,48.7947,48.8144,61234.0
2023-12-22 15:50:00,49.44,49.51,49.42,49.51,400714.0,48.8144,48.8836,48.7947,48.8836,400714.0
2023-12-26 09:30:00,49.47,49.63,49.47,49.63,31702.0,48.8441,49.002,48.8441,49.002,31702.0
2023-12-26 09:40:00,49.62,49.62,49.54,49.6,20770.0,48.9922,48.9922,48.9132,48.9724,20770.0
2023-12-26 09:50:00,49.6,49.6,49.52,49.56,27016.0,48.9724,48.9724,48.8934,48.9329,27016.0
2023-12-26 10:00:00,49.57,49.64,49.56,49.61,34374.0,48.9428,49.0119,48.9329,48.9823,34374.0
2023-12-26 10:10:00,49.61,49.7,49.61,49.67,19690.0,48.9823,49.0711,48.9823,49.0415,19690.0
2023-12-26 10:20:00,49.66,49.66,49.6,49.61,11554.0,49.0317,49.0317,48.9724,48.9823,11554.0
2023-12-26 10:30:00,49.62,49.73,49.62,49.7,27704.0,48.9922,49.1008,48.9922,49.0711,27704.0
2023-12-26 10:40:00,49.68,49.69,49.59,49.62,37248.0,49.0514,49.0613,48.9625,48.9922,37248.0
2023-12-26 10:50:00,49.62,49.68,49.62,49.66,18464.0,48.9922,49.0514,48.9922,49.0317,18464.0
2023-12-26 11:00:00,49.67,49.71,49.63,49.7,14620.0,49.0415,49.081,49.002,49.0711,14620.0
2023-12-26 11:10:00,49.7,49.74,49.68,49.69,8938.0,49.0711,49.1106,49.0514,49.0613,8938.0
2023-12-26 11:20:00,49.68,49.7,49.65,49.69,21208.0,49.0514,49.0711,49.0218,49.0613,21208.0
2023-12-26 11:30:00,49.7,49.72,49.68,49.7,18410.0,49.0711,49.0909,49.0514,49.0711,18410.0
2023-12-26 11:40:00,49.7,49.72,49.68,49.71,11608.0,49.0711,49.0909,49.0514,49.081,11608.0
2023-12-26 11:50:00,49.71,49.73,49.69,49.69,13410.0,49.081,49.1008,49.0613,49.0613,13410.0
2023-12-26 12:00:00,49.69,49.72,49.67,49.71,15210.0,49.0613,49.0909,49.0415,49.081,15210.0
2023-12-26 12:10:00,49.71,49.74,49.7,49.71,23886.0,49.081,49.1106,49.0711,49.081,23886.0
2023-12-26 12:20:00,49.73,49.77,49.72,49.74,17540.0,49.1008,49.1403,49.0909,49.1106,17540.0
2023-12-26 12:30:00,49.76,49.76,49.71,49.71,10512.0,49.1304,49.1304,49.081,49.081,10512.0
2023-12-26 12:40:00,49.71,49.78,49.71,49.78,14756.0,49.081,49.1501,49.081,49.1501,14756.0
2023-12-26 12:50:00,49.78,49.79,49.73,49.73,17012.0,49.1501,49.16,49.1008,49.1008,17012.0
2023-12-26 13:00:00,49.74,49.79,49.73,49.77,14904.0,49.1106,49.16,49.1008,49.1403,14904.0
2023-12-26 13:10:00,49.77,49.8,49.75,49.77,15842.0,49.1403,49.1699,49.1205,49.1403,15842.0
2023-12-26 13:20:00,49.77,49.8,49.76,49.77,18370.0,49.1403,49.1699,49.1304,49.1403,18370.0
2023-12-26 13:30:00,49.77,49.79,49.77,49.79,7524.0,49.1403,49.16,49.1403,49.16,7524.0
2023-12-26 13:40:00,49.78,49.81,49.75,49.8,13472.0,49.1501,49.1798,49.1205,49.1699,13472.0
2023-12-26 13:50:00,49.8,49.8,49.74,49.77,11902.0,49.1699,49.1699,49.1106,49.1403,11902.0
2023-12-26 14:00:00,49.78,49.82,49.78,49.81,29268.0,49.1501,49.1896,49.1501,49.1798,29268.0
2023-12-26 14:10:00,49.8,49.83,49.8,49.82,12738.0,49.1699,49.1995,49.1699,49.1896,12738.0
2023-12-26 14:20:00,49.82,49.83,49.79,49.81,15114.0,49.1896,49.1995,49.16,49.1798,15114.0
2023-12-26 14:30:00,49.8,49.84,49.8,49.81,30030.0,49.1699,49.2094,49.1699,49.1798,30030.0
2023-12-26 14:40:00,49.81,49.81,49.76,49.8,15346.0,49.1798,49.1798,49.1304,49.1699,15346.0
2023-12-26 14:50:00,49.8,49.83,49.8,49.83,10436.0,49.1699,49.1995,49.1699,49.1995,10436.0
2023-12-26 15:00:00,49.83,49.83,49.78,49.78,26452.0,49.1995,49.1995,49.1501,49.1501,26452.0
2023-12-26 15:10:00,49.79,49.79,49.76,49.79,22270.0,49.16,49.16,49.1304,49.16,22270.0
2023-12-26 15:20:00,49.78,49.88,49.78,49.83,38178.0,49.1501,49.2489,49.1501,49.1995,38178.0
2023-12-26 15:30:00,49.83,49.88,49.8,49.8,30286.0,49.1995,49.2489,49.1699,49.1699,30286.0
2023-12-26 15:40:00,49.8,49.85,49.79,49.8,35976.0,49.1699,49.2192,49.16,49.1699,35976.0
2023-12-26 15:50:00,49.8,49.83,49.73,49.74,232078.0,49.1699,49.1995,49.1008,49.1106,232078.0
2023-12-27 09:30:00,49.83,49.83,49.56,49.79,61472.0,49.1995,49.1995,48.9329,49.16,61472.0
2023-12-27 09:40:00,49.77,49.81,49.71,49.76,10198.0,49.1403,49.1798,49.081,49.1304,10198.0
2023-12-27 09:50:00,49.76,49.8,49.7,49.8,31614.0,49.1304,49.1699,49.0711,49.1699,31614.0
2023-12-27 10:00:00,49.8,49.81,49.69,49.73,17112.0,49.1699,49.1798,49.0613,49.1008,17112.0
2023-12-27 10:10:00,49.73,49.76,49.67,49.68,25554.0,49.1008,49.1304,49.0415,49.0514,25554.0
2023-12-27 10:20:00,49.67,49.73,49.66,49.71,24804.0,49.0415,49.1008,49.0317,49.081,24804.0
2023-12-27 10:30:00,49.7,49.74,49.66,49.67,28076.0,49.0711,49.1106,49.0317,49.0415,28076.0
2023-12-27 10:40:00,49.65,49.69,49.6,49.62,23184.0,49.0218,49.0613,48.9724,48.9922,23184.0
2023-12-27 10:50:00,49.61,49.69,49.6,49.66,67052.0,48.9823,49.0613,48.9724,49.0317,67052.0
2023-12-27 11:00:00,49.66,49.67,49.63,49.64,20638.0,49.0317,49.0415,49.002,49.0119,20638.0
2023-12-27 11:10:00,49.63,49.72,49.63,49.7,14624.0,49.002,49.0909,49.002,49.0711,14624.0
2023-12-27 11:20:00,49.7,49.71,49.67,49.71,21762.0,49.0711,49.081,49.0415,49.081,21762.0
2023-12-27 11:30:00,49.71,49.75,49.71,49.74,28090.0,49.081,49.1205,49.081,49.1106,28090.0
2023-12-27 11:40:00,49.74,49.77,49.73,49.74,60112.0,49.1106,49.1403,49.1008,49.1106,60112.0
2023-12-27 11:50:00,49.74,49.77,49.73,49.74,26348.0,49.1106,49.1403,49.1008,49.1106,26348.0
2023-12-27 12:00:00,49.74,49.77,49.72,49.74,10654.0,49.1106,49.1403,49.0909,49.1106,10654.0
2023-12-27 12:10:00,49.74,49.77,49.74,49.77,13880.0,49.1106,49.1403,49.1106,49.1403,13880.0
2023-12-27 12:20:00,49.77,49.78,49.74,49.74,21520.0,49.1403,49.1501,49.1106,49.1106,21520.0
2023-12-27 12:30:00,49.75,49.77,49.7,49.71,13460.0,49.1205,49.1403,49.0711,49.081,13460.0
2023-12-27 12:40:00,49.71,49.71,49.67,49.71,34526.0,49.081,49.081,49.0415,49.081,34526.0
2023-12-27 12:50:00,49.71,49.74,49.7,49.71,10858.0,49.081,49.1106,49.0711,49.081,10858.0
2023-12-27 13:00:00,49.71,49.82,49.71,49.8,22218.0,49.081,49.1896,49.081,49.1699,22218.0
2023-12-27 13:10:00,49.8,49.82,49.74,49.74,23312.0,49.1699,49.1896,49.1106,49.1106,23312.0
2023-12-27 13:20:00,49.74,49.74,49.71,49.72,15150.0,49.1106,49.1106,49.081,49.0909,15150.0
2023-12-27 13:30:00,49.72,49.74,49.71,49.74,10252.0,49.0909,49.1106,49.081,49.1106,10252.0
2023-12-27 13:40:00,49.74,49.76,49.74,49.76,15450.0,49.1106,49.1304,49.1106,49.1304,15450.0
2023-12-27 13:50:00,49.76,49.76,49.72,49.72,39864.0,49.1304,49.1304,49.0909,49.0909,39864.0
2023-12-27 14:00:00,49.7,49.7,49.59,49.65,22740.0,49.0711,49.0711,48.9625,49.0218,22740.0
2023-12-27 14:10:00,49.63,49.68,49.61,49.68,12730.0,49.002,49.0514,48.9823,49.0514,12730.0
2023-12-27 14:20:00,49.69,49.72,49.65,49.69,20588.0,49.0613,49.0909,49.0218,49.0613,20588.0
2023-12-27 14:30:00,49.69,49.77,49.63,49.76,68730.0,49.0613,49.1403,49.002,49.1304,68730.0
2023-12-27 14:40:00,49.76,49.77,49.68,49.7,34180.0,49.1304,49.1403,49.0514,49.0711,34180.0
2023-12-27 14:50:00,49.69,49.71,49.67,49.69,16362.0,49.0613,49.081,49.0415,49.0613,16362.0
2023-12-27 15:00:00,49.69,49.72,49.67,49.72,27314.0,49.0613,49.0909,49.0415,49.0909,27314.0
2023-12-27 15:10:00,49.71,49.76,49.7,49.74,21270.0,49.081,49.1304,49.0711,49.1106,21270.0
2023-12-27 15:20:00,49.74,49.75,49.67,49.71,19568.0,49.1106,49.1205,49.0415,49.081,19568.0
2023-12-27 15:30:00,49.72,49.75,49.7,49.72,31300.0,49.0909,49.1205,49.0711,49.0909,31300.0
2023-12-27 15:40:00,49.73,49.73,49.65,49.67,42744.0,49.1008,49.1008,49.0218,49.0415,42744.0
2023-12-27 15:50:00,49.66,49.74,49.63,49.74,254136.0,49.0317,49.1106,49.002,49.1106,254136.0
2023-12-28 09:30:00,49.79,49.81,49.57,49.61,71414.0,49.16,49.1798,48.9428,48.9823,71414.0
2023-12-28 09:40:00,49.62,49.63,49.53,49.59,53370.0,48.9922,49.002,48.9033,48.9625,53370.0
2023-12-28 09:50:00,49.6,49.66,49.58,49.59,19322.0,48.9724,49.0317,48.9527,48.9625,19322.0
2023-12-28 10:00:00,49.6,49.65,49.57,49.62,12660.0,48.9724,49.0218,48.9428,48.9922,12660.0
2023-12-28 10:10:00,49.63,49.65,49.58,49.65,20992.0,49.002,49.0218,48.9527,49.0218,20992.0
2023-12-28 10:20:00,49.65,49.71,49.65,49.7,6110.0,49.0218,49.081,49.0218,49.0711,6110.0
2023-12-28 10:30:00,49.71,49.71,49.68,49.7,20280.0,49.081,49.081,49.0514,49.0711,20280.0
2023-12-28 10:40:00,49.71,49.73,49.62,49.63,30964.0,49.081,49.1008,48.9922,49.002,30964.0
2023-12-28 10:50:00,49.63,49.68,49.59,49.6,16114.0,49.002,49.0514,48.9625,48.9724,16114.0
2023-12-28 11:00:00,49.61,49.64,49.6,49.63,13372.0,48.9823,49.0119,48.9724,49.002,13372.0
2023-12-28 11:10:00,49.64,49.67,49.57,49.57,16702.0,49.0119,49.0415,48.9428,48.9428,16702.0
2023-12-28 11:20:00,49.58,49.63,49.58,49.6,5832.0,48.9527,49.002,48.9527,48.9724,5832.0
2023-12-28 11:30:00,49.6,49.63,49.59,49.62,10442.0,48.9724,49.002,48.9625,48.9922,10442.0
2023-12-28 11:40:00,49.63,49.67,49.62,49.66,19608.0,49.002,49.0415,48.9922,49.0317,19608.0
2023-12-28 11:50:00,49.67,49.69,49.66,49.66,12340.0,49.0415,49.0613,49.0317,49.0317,12340.0
2023-12-28 12:00:00,49.67,49.71,49.66,49.7,19742.0,49.0415,49.081,49.0317,49.0711,19742.0
2023-12-28 12:10:00,49.7,49.71,49.68,49.68,20458.0,49.0711,49.081,49.0514,49.0514,20458.0
2023-12-28 12:20:00,49.68,49.69,49.66,49.68,14640.0,49.0514,49.0613,49.0317,49.0514,14640.0
2023-12-28 12:30:00,49.68,49.71,49.68,49.69,16844.0,49.0514,49.081,49.0514,49.0613,16844.0
2023-12-28 12:40:00,49.69,49.72,49.68,49.71,7068.0,49.0613,49.0909,49.0514,49.081,7068.0
2023-12-28 12:50:00,49.7,49.74,49.7,49.73,11252.0,49.0711,49.1106,49.0711,49.1008,11252.0
2023-12-28 13:00:00,49.72,49.73,49.62,49.66,21948.0,49.0909,49.1008,48.9922,49.0317,21948.0
2023-12-28 13:10:00,49.67,49.67,49.61,49.66,7860.0,49.0415,49.0415,48.9823,49.0317,7860.0
2023-12-28 13:20:00,49.67,49.69,49.65,49.66,15238.0,49.0415,49.0613,49.0218,49.0317,15238.0
2023-12-28 13:30:00,49.67,49.74,49.66,49.73,13504.0,49.0415,49.1106,49.0317,49.1008,13504.0
2023-12-28 13:40:00,49.7,49.71,49.69,49.7,10142.0,49.0711,49.081,49.0613,49.0711,10142.0
2023-12-28 13:50:00,49.7,49.71,49.67,49.69,13338.0,49.0711,49.081,49.0415,49.0613,13338.0
2023-12-28 14:00:00,49.7,49.72,49.69,49.71,16572.0,49.0711,49.0909,49.0613,49.081,16572.0
2023-12-28 14:10:00,49.7,49.76,49.7,49.75,30278.0,49.0711,49.1304,49.0711,49.1205,30278.0
2023-12-28 14:20:00,49.76,49.77,49.74,49.76,20272.0,49.1304,49.1403,49.1106,49.1304,20272.0
2023-12-28 14:30:00,49.76,49.8,49.74,49.77,19290.0,49.1304,49.1699,49.1106,49.1403,19290.0
2023-12-28 14:40:00,49.77,49.79,49.76,49.79,20408.0,49.1403,49.16,49.1304,49.16,20408.0
2023-12-28 14:50:00,49.79,49.79,49.76,49.78,21082.0,49.16,49.16,49.1304,49.1501,21082.0
2023-12-28 15:00:00,49.77,49.77,49.74,49.77,24490.0,49.1403,49.1403,49.1106,49.1403,24490.0
2023-12-28 15:10:00,49.77,49.8,49.72,49.8,31228.0,49.1403,49.1699,49.0909,49.1699,31228.0
2023-12-28 15:20:00,49.8,49.81,49.76,49.77,22050.0,49.1699,49.1798,49.1304,49.1403,22050.0
2023-12-28 15:30:00,49.77,49.8,49.76,49.79,27926.0,49.1403,49.1699,49.1304,49.16,27926.0
2023-12-28 15:40:00,49.79,49.82,49.76,49.77,51382.0,49.16,49.1896,49.1304,49.1403,51382.0
2023-12-28 15:50:00,49.77,49.79,49.68,49.73,307750.0,49.1403,49.16,49.0514,49.1008,307750.0
2023-12-29 09:30:00,49.68,49.85,49.65,49.74,45024.0,49.0514,49.2192,49.0218,49.1106,45024.0
2023-12-29 09:40:00,49.74,49.82,49.72,49.79,12252.0,49.1106,49.1896,49.0909,49.16,12252.0
2023-12-29 09:50:00,49.77,49.82,49.76,49.81,13874.0,49.1403,49.1896,49.1304,49.1798,13874.0
2023-12-29 10:00:00,49.82,49.84,49.77,49.77,20574.0,49.1896,49.2094,49.1403,49.1403,20574.0
2023-12-29 10:10:00,49.73,49.74,49.7,49.72,16580.0,49.1008,49.1106,49.0711,49.0909,16580.0
2023-12-29 10:20:00,49.72,49.73,49.66,49.66,14834.0,49.0909,49.1008,49.0317,49.0317,14834.0
2023-12-29 10:30:00,49.67,49.72,49.63,49.67,25756.0,49.0415,49.0909,49.002,49.0415,25756.0
2023-12-29 10:40:00,49.68,49.69,49.56,49.62,19362.0,49.0514,49.0613,48.9329,48.9922,19362.0
2023-12-29 10:50:00,49.63,49.65,49.6,49.62,27938.0,49.002,49.0218,48.9724,48.9922,27938.0
2023-12-29 11:00:00,49.63,49.67,49.61,49.63,16008.0,49.002,49.0415,48.9823,49.002,16008.0
2023-12-29 11:10:00,49.62,49.62,49.46,49.51,16146.0,48.9922,48.9922,48.8342,48.8836,16146.0
2023-12-29 11:20:00,49.5,49.54,49.48,49.49,22920.0,48.8737,48.9132,48.8539,48.8638,22920.0
2023-12-29 11:30:00,49.47,49.49,49.45,49.48,15836.0,48.8441,48.8638,48.8243,48.8539,15836.0
2023-12-29 11:40:00,49.49,49.55,49.48,49.55,16504.0,48.8638,48.923,48.8539,48.923,16504.0
2023-12-29 11:50:00,49.56,49.57,49.51,49.55,24382.0,48.9329,48.9428,48.8836,48.923,24382.0
2023-12-29 12:00:00,49.56,49.58,49.52,49.54,13962.0,48.9329,48.9527,48.8934,48.9132,13962.0
2023-12-29 12:10:00,49.54,49.54,49.46,49.48,14712.0,48.9132,48.9132,48.8342,48.8539,14712.0
2023-12-29 12:20:00,49.49,49.49,49.43,49.48,6560.0,48.8638,48.8638,48.8046,48.8539,6560.0
2023-12-29 12:30:00,49.48,49.51,49.47,49.51,11232.0,48.8539,48.8836,48.8441,48.8836,11232.0
2023-12-29 12:40:00,49.51,49.54,49.49,49.51,11202.0,48.8836,48.9132,48.8638,48.8836,11202.0
2023-12-29 12:50:00,49.51,49.58,49.51,49.56,9046.0,48.8836,48.9527,48.8836,48.9329,9046.0
2023-12-29 13:00:00,49.57,49.59,49.55,49.57,8526.0,48.9428,48.9625,48.923,48.9428,8526.0
2023-12-29 13:10:00,49.58,49.58,49.52,49.52,13040.0,48.9527,48.9527,48.8934,48.8934,13040.0
2023-12-29 13:20:00,49.52,49.52,49.49,49.49,10290.0,48.8934,48.8934,48.8638,48.8638,10290.0
2023-12-29 13:30:00,49.51,49.55,49.5,49.55,13788.0,48.8836,48.923,48.8737,48.923,13788.0
2023-12-29 13:40:00,49.55,49.59,49.55,49.58,7890.0,48.923,48.9625,48.923,48.9527,7890.0
2023-12-29 13:50:00,49.59,49.59,49.52,49.53,9218.0,48.9625,48.9625,48.8934,48.9033,9218.0
2023-12-29 14:00:00,49.53,49.54,49.51,49.51,32384.0,48.9033,48.9132,48.8836,48.8836,32384.0
2023-12-29 14:10:00,49.52,49.59,49.51,49.59,33210.0,48.8934,48.9625,48.8836,48.9625,33210.0
2023-12-29 14:20:00,49.59,49.62,49.58,49.58,18080.0,48.9625,48.9922,48.9527,48.9527,18080.0
2023-12-29 14:30:00,49.59,49.6,49.59,49.6,10302.0,48.9625,48.9724,48.9625,48.9724,10302.0
2023-12-29 14:40:00,49.59,49.61,49.58,49.61,32356.0,48.9625,48.9823,48.9527,48.9823,32356.0
2023-12-29 14:50:00,49.62,49.62,49.6,49.61,18000.0,48.9922,48.9922,48.9724,48.9823,18000.0
2023-12-29 15:00:00,49.61,49.65,49.58,49.65,15262.0,48.9823,49.0218,48.9527,49.0218,15262.0
2023-12-29 15:10:00,49.66,49.68,49.62,49.62,18736.0,49.0317,49.0514,48.9922,48.9922,18736.0
2023-12-29 15:20:00,49.62,49.68,49.59,49.66,25542.0,48.9922,49.0514,48.9625,49.0317,25542.0
2023-12-29 15:30:00,49.66,49.68,49.63,49.63,43156.0,49.0317,49.0514,49.002,49.002,43156.0
2023-12-29 15:40:00,49.63,49.64,49.57,49.57,69648.0,49.002,49.0119,48.9428,48.9428,69648.0
2023-12-29 15:50:00,49.56,49.62,49.47,49.59,337246.0,48.9329,48.9922,48.8441,48.9625,337246.0
2024-01-02 09:30:00,48.99,48.99,48.59,48.65,248174.0,48.3701,48.3701,47.9752,48.0344,248174.0
2024-01-02 09:40:00,48.67,48.74,48.56,48.63,68614.0,48.0542,48.1233,47.9456,48.0147,68614.0
2024-01-02 09:50:00,48.65,48.78,48.63,48.77,35132.0,48.0344,48.1628,48.0147,48.1529,35132.0
2024-01-02 10:00:00,48.79,48.85,48.7,48.73,68404.0,48.1727,48.2319,48.0838,48.1134,68404.0
2024-01-02 10:10:00,48.73,48.75,48.6,48.67,31224.0,48.1134,48.1332,47.9851,48.0542,31224.0
2024-01-02 10:20:00,48.66,48.72,48.54,48.59,54520.0,48.0443,48.1035,47.9258,47.9752,54520.0
2024-01-02 10:30:00,48.58,48.58,48.47,48.52,39936.0,47.9653,47.9653,47.8567,47.9061,39936.0
2024-01-02 10:40:00,48.52,48.58,48.5,48.52,86634.0,47.9061,47.9653,47.8863,47.9061,86634.0
2024-01-02 10:50:00,48.52,48.6,48.49,48.52,42544.0,47.9061,47.9851,47.8765,47.9061,42544.0
2024-01-02 11:00:00,48.52,48.63,48.51,48.61,38784.0,47.9061,48.0147,47.8962,47.9949,38784.0
2024-01-02 11:10:00,48.62,48.69,48.6,48.65,40430.0,48.0048,48.0739,47.9851,48.0344,40430.0
2024-01-02 11:20:00,48.65,48.66,48.59,48.6,25762.0,48.0344,48.0443,47.9752,47.9851,25762.0
2024-01-02 11:30:00,48.6,48.62,48.6,48.61,25332.0,47.9851,48.0048,47.9851,47.9949,25332.0
2024-01-02 11:40:00,48.61,48.67,48.6,48.61,88776.0,47.9949,48.0542,47.9851,47.9949,88776.0
2024-01-02 11:50:00,48.61,48.63,48.52,48.54,64004.0,47.9949,48.0147,47.9061,47.9258,64004.0
2024-01-02 12:00:00,48.54,48.57,48.46,48.47,35520.0,47.9258,47.9554,47.8468,47.8567,35520.0
2024-01-02 12:10:00,48.47,48.5,48.41,48.5,64876.0,47.8567,47.8863,47.7975,47.8863,64876.0
2024-01-02 12:20:00,48.52,48.56,48.5,48.54,45154.0,47.9061,47.9456,47.8863,47.9258,45154.0
2024-01-02 12:30:00,48.54,48.63,48.54,48.62,35528.0,47.9258,48.0147,47.9258,48.0048,35528.0
2024-01-02 12:40:00,48.63,48.63,48.5,48.52,39890.0,48.0147,48.0147,47.8863,47.9061,39890.0
2024-01-02 12:50:00,48.52,48.52,48.46,48.49,23716.0,47.9061,47.9061,47.8468,47.8765,23716.0
2024-01-02 13:00:00,48.48,48.48,48.45,48.46,26010.0,47.8666,47.8666,47.837,47.8468,26010.0
2024-01-02 13:10:00,48.45,48.53,48.44,48.52,86986.0,47.837,47.916,47.8271,47.9061,86986.0
2024-01-02 13:20:00,48.52,48.54,48.5,48.5,41584.0,47.9061,47.9258,47.8863,47.8863,41584.0
2024-01-02 13:30:00,48.49,48.57,48.48,48.57,33056.0,47.8765,47.9554,47.8666,47.9554,33056.0
2024-01-02 13:40:00,48.57,48.6,48.55,48.57,50904.0,47.9554,47.9851,47.9357,47.9554,50904.0
2024-01-02 13:50:00,48.56,48.58,48.51,48.54,35662.0,47.9456,47.9653,47.8962,47.9258,35662.0
2024-01-02 14:00:00,48.54,48.56,48.44,48.46,70482.0,47.9258,47.9456,47.8271,47.8468,70482.0
2024-01-02 14:10:00,48.47,48.54,48.46,48.52,39566.0,47.8567,47.9258,47.8468,47.9061,39566.0
2024-01-02 14:20:00,48.51,48.52,48.48,48.52,36188.0,47.8962,47.9061,47.8666,47.9061,36188.0
2024-01-02 14:30:00,48.52,48.54,48.43,48.43,23964.0,47.9061,47.9258,47.8172,47.8172,23964.0
2024-01-02 14:40:00,48.43,48.44,48.38,48.39,34052.0,47.8172,47.8271,47.7678,47.7777,34052.0
2024-01-02 14:50:00,48.4,48.42,48.3,48.3,82390.0,47.7876,47.8073,47.6889,47.6889,82390.0
2024-01-02 15:00:00,48.3,48.32,48.21,48.23,104568.0,47.6889,47.7086,47.6,47.6197,104568.0
2024-01-02 15:10:00,48.23,48.28,48.19,48.27,77482.0,47.6197,47.6691,47.5803,47.6592,77482.0
2024-01-02 15:20:00,48.27,48.27,48.19,48.22,72152.0,47.6592,47.6592,47.5803,47.6099,72152.0
2024-01-02 15:30:00,48.22,48.3,48.22,48.24,119380.0,47.6099,47.6889,47.6099,47.6296,119380.0
2024-01-02 15:40:00,48.24,48.29,48.2,48.29,154360.0,47.6296,47.679,47.5901,47.679,154360.0
2024-01-02 15:50:00,48.29,48.44,48.28,48.43,408316.0,47.679,47.8271,47.6691,47.8172,408316.0
2024-01-03 09:30:00,48.1,48.1,47.87,47.88,93080.0,47.4914,47.4914,47.2643,47.2742,93080.0
2024-01-03 09:40:00,47.9,48.02,47.88,48.01,63326.0,47.2939,47.4124,47.2742,47.4025,63326.0
2024-01-03 09:50:00,47.99,48.04,47.83,47.85,71784.0,47.3828,47.4322,47.2248,47.2446,71784.0
2024-01-03 10:00:00,47.82,47.92,47.74,47.83,121428.0,47.2149,47.3137,47.1359,47.2248,121428.0
2024-01-03 10:10:00,47.84,47.84,47.69,47.77,59034.0,47.2347,47.2347,47.0866,47.1656,59034.0
2024-01-03 10:20:00,47.74,47.9,47.69,47.86,43140.0,47.1359,47.2939,47.0866,47.2544,43140.0
2024-01-03 10:30:00,47.85,47.85,47.71,47.74,31102.0,47.2446,47.2446,47.1063,47.1359,31102.0
2024-01-03 10:40:00,47.73,47.76,47.69,47.73,37656.0,47.1261,47.1557,47.0866,47.1261,37656.0
2024-01-03 10:50:00,47.73,47.86,47.72,47.84,34104.0,47.1261,47.2544,47.1162,47.2347,34104.0
2024-01-03 11:00:00,47.84,47.92,47.82,47.91,38306.0,47.2347,47.3137,47.2149,47.3038,38306.0
2024-01-03 11:10:00,47.91,47.91,47.81,47.83,38698.0,47.3038,47.3038,47.2051,47.2248,38698.0
2024-01-03 11:20:00,47.83,47.85,47.72,47.76,51628.0,47.2248,47.2446,47.1162,47.1557,51628.0
2024-01-03 11:30:00,47.76,47.79,47.72,47.74,61384.0,47.1557,47.1853,47.1162,47.1359,61384.0
2024-01-03 11:40:00,47.73,47.73,47.69,47.71,51864.0,47.1261,47.1261,47.0866,47.1063,51864.0
2024-01-03 11:50:00,47.71,47.75,47.64,47.64,40532.0,47.1063,47.1458,47.0372,47.0372,40532.0
2024-01-03 12:00:00,47.63,47.66,47.59,47.6,68584.0,47.0273,47.057,46.9878,46.9977,68584.0
2024-01-03 12:10:00,47.59,47.62,47.56,47.57,35620.0,46.9878,47.0175,46.9582,46.9681,35620.0
2024-01-03 12:20:00,47.57,47.66,47.55,47.66,39064.0,46.9681,47.057,46.9484,47.057,39064.0
2024-01-03 12:30:00,47.68,47.69,47.65,47.66,20648.0,47.0767,47.0866,47.0471,47.057,20648.0
2024-01-03 12:40:00,47.67,47.68,47.64,47.67,47136.0,47.0668,47.0767,47.0372,47.0668,47136.0
2024-01-03 12:50:00,47.67,47.7,47.62,47.7,77058.0,47.0668,47.0965,47.0175,47.0965,77058.0
2024-01-03 13:00:00,47.7,47.76,47.69,47.7,36940.0,47.0965,47.1557,47.0866,47.0965,36940.0
2024-01-03 13:10:00,47.7,47.76,47.7,47.74,109042.0,47.0965,47.1557,47.0965,47.1359,109042.0
2024-01-03 13:20:00,47.74,47.76,47.7,47.76,58782.0,47.1359,47.1557,47.0965,47.1557,58782.0
2024-01-03 13:30:00,47.76,47.77,47.7,47.72,62144.0,47.1557,47.1656,47.0965,47.1162,62144.0
2024-01-03 13:40:00,47.71,47.73,47.68,47.7,61618.0,47.1063,47.1261,47.0767,47.0965,61618.0
2024-01-03 13:50:00,47.7,47.7,47.6,47.61,63134.0,47.0965,47.0965,46.9977,47.0076,63134.0
2024-01-03 14:00:00,47.6,47.68,47.56,47.6,69502.0,46.9977,47.0767,46.9582,46.9977,69502.0
2024-01-03 14:10:00,47.6,47.63,47.52,47.56,55176.0,46.9977,47.0273,46.9187,46.9582,55176.0
2024-01-03 14:20:00,47.56,47.74,47.52,47.72,49456.0,46.9582,47.1359,46.9187,47.1162,49456.0
2024-01-03 14:30:00,47.73,47.76,47.66,47.7,52232.0,47.1261,47.1557,47.057,47.0965,52232.0
2024-01-03 14:40:00,47.71,47.79,47.68,47.72,44004.0,47.1063,47.1853,47.0767,47.1162,44004.0
2024-01-03 14:50:00,47.71,47.71,47.65,47.66,47688.0,47.1063,47.1063,47.0471,47.057,47688.0
2024-01-03 15:00:00,47.66,47.66,47.56,47.6,51950.0,47.057,47.057,46.9582,46.9977,51950.0
2024-01-03 15:10:00,47.6,47.6,47.54,47.57,47692.0,46.9977,46.9977,46.9385,46.9681,47692.0
2024-01-03 15:20:00,47.57,47.58,47.52,47.56,65804.0,46.9681,46.978,46.9187,46.9582,65804.0
2024-01-03 15:30:00,47.56,47.67,47.54,47.65,88064.0,46.9582,47.0668,46.9385,47.0471,88064.0
2024-01-03 15:40:00,47.65,47.67,47.6,47.61,120010.0,47.0471,47.0668,46.9977,47.0076,120010.0
2024-01-03 15:50:00,47.62,47.62,47.52,47.56,523294.0,47.0175,47.0175,46.9187,46.9582,523294.0
2024-01-04 09:30:00,46.96,47.19,46.95,47.08,131750.0,46.3658,46.5929,46.3559,46.4843,131750.0
2024-01-04 09:40:00,47.07,47.13,47.0,47.12,95922.0,46.4744,46.5337,46.4053,46.5238,95922.0
2024-01-04 09:50:00,47.09,47.15,46.99,47.15,154810.0,46.4942,46.5534,46.3954,46.5534,154810.0
2024-01-04 10:00:00,47.13,47.25,47.09,47.24,92090.0,46.5337,46.6521,46.4942,46.6423,92090.0
2024-01-04 10:10:00,47.24,47.39,47.24,47.34,156340.0,46.6423,46.7904,46.6423,46.741,156340.0
2024-01-04 10:20:00,47.34,47.37,47.26,47.29,65076.0,46.741,46.7706,46.662,46.6916,65076.0
2024-01-04 10:30:00,47.29,47.29,47.2,47.21,76800.0,46.6916,46.6916,46.6028,46.6127,76800.0
2024-01-04 10:40:00,47.21,47.34,47.2,47.34,56962.0,46.6127,46.741,46.6028,46.741,56962.0
2024-01-04 10:50:00,47.35,47.4,47.33,47.38,92858.0,46.7509,46.8002,46.7311,46.7805,92858.0
2024-01-04 11:00:00,47.38,47.41,47.37,47.38,51636.0,46.7805,46.8101,46.7706,46.7805,51636.0
2024-01-04 11:10:00,47.38,47.48,47.37,47.43,43304.0,46.7805,46.8792,46.7706,46.8299,43304.0
2024-01-04 11:20:00,47.43,47.52,47.42,47.48,40652.0,46.8299,46.9187,46.82,46.8792,40652.0
2024-01-04 11:30:00,47.47,47.52,47.43,47.49,47710.0,46.8694,46.9187,46.8299,46.8891,47710.0
2024-01-04 11:40:00,47.49,47.52,47.44,47.47,26982.0,46.8891,46.9187,46.8397,46.8694,26982.0
2024-01-04 11:50:00,47.46,47.48,47.38,47.48,23346.0,46.8595,46.8792,46.7805,46.8792,23346.0
2024-01-04 12:00:00,47.47,47.47,47.32,47.35,36970.0,46.8694,46.8694,46.7213,46.7509,36970.0
2024-01-04 12:10:00,47.38,47.47,47.38,47.47,31350.0,46.7805,46.8694,46.7805,46.8694,31350.0
2024-01-04 12:20:00,47.48,47.58,47.48,47.56,46816.0,46.8792,46.978,46.8792,46.9582,46816.0
2024-01-04 12:30:00,47.56,47.6,47.52,47.6,37822.0,46.9582,46.9977,46.9187,46.9977,37822.0
2024-01-04 12:40:00,47.6,47.6,47.47,47.49,26956.0,46.9977,46.9977,46.8694,46.8891,26956.0
2024-01-04 12:50:00,47.49,47.54,47.49,47.53,22580.0,46.8891,46.9385,46.8891,46.9286,22580.0
2024-01-04 13:00:00,47.52,47.58,47.49,47.55,27938.0,46.9187,46.978,46.8891,46.9484,27938.0
2024-01-04 13:10:00,47.56,47.58,47.55,47.57,31434.0,46.9582,46.978,46.9484,46.9681,31434.0
2024-01-04 13:20:00,47.56,47.57,47.5,47.51,44580.0,46.9582,46.9681,46.899,46.9089,44580.0
2024-01-04 13:30:00,47.51,47.55,47.49,47.49,28644.0,46.9089,46.9484,46.8891,46.8891,28644.0
2024-01-04 13:40:00,47.49,47.51,47.48,47.51,30796.0,46.8891,46.9089,46.8792,46.9089,30796.0
2024-01-04 13:50:00,47.51,47.52,47.46,47.47,38800.0,46.9089,46.9187,46.8595,46.8694,38800.0
2024-01-04 14:00:00,47.46,47.52,47.46,47.49,43232.0,46.8595,46.9187,46.8595,46.8891,43232.0
2024-01-04 14:10:00,47.49,47.54,47.47,47.47,41462.0,46.8891,46.9385,46.8694,46.8694,41462.0
2024-01-04 14:20:00,47.47,47.49,47.44,47.48,47048.0,46.8694,46.8891,46.8397,46.8792,47048.0
2024-01-04 14:30:00,47.47,47.47,47.37,47.37,69376.0,46.8694,46.8694,46.7706,46.7706,69376.0
2024-01-04 14:40:00,47.38,47.51,47.38,47.51,36440.0,46.7805,46.9089,46.7805,46.9089,36440.0
2024-01-04 14:50:00,47.51,47.53,47.47,47.49,47824.0,46.9089,46.9286,46.8694,46.8891,47824.0
2024-01-04 15:00:00,47.49,47.6,47.46,47.6,50374.0,46.8891,46.9977,46.8595,46.9977,50374.0
2024-01-04 15:10:00,47.6,47.61,47.52,47.56,64434.0,46.9977,47.0076,46.9187,46.9582,64434.0
2024-01-04 15:20:00,47.55,47.55,47.5,47.53,60592.0,46.9484,46.9484,46.899,46.9286,60592.0
2024-01-04 15:30:00,47.53,47.53,47.47,47.48,65984.0,46.9286,46.9286,46.8694,46.8792,65984.0
2024-01-04 15:40:00,47.48,47.51,47.43,47.44,94982.0,46.8792,46.9089,46.8299,46.8397,94982.0
2024-01-04 15:50:00,47.43,47.44,47.29,47.32,451502.0,46.8299,46.8397,46.6916,46.7213,451502.0
2024-01-05 09:30:00,47.15,47.44,47.15,47.34,85826.0,46.5534,46.8397,46.5534,46.741,85826.0
2024-01-05 09:40:00,47.33,47.49,47.31,47.48,32014.0,46.7311,46.8891,46.7114,46.8792,32014.0
2024-01-05 09:50:00,47.48,47.49,47.27,47.29,46912.0,46.8792,46.8891,46.6719,46.6916,46912.0
2024-01-05 10:00:00,47.34,47.5,47.27,47.49,57020.0,46.741,46.899,46.6719,46.8891,57020.0
2024-01-05 10:10:00,47.49,47.54,47.28,47.36,54328.0,46.8891,46.9385,46.6818,46.7608,54328.0
2024-01-05 10:20:00,47.34,47.41,47.31,47.37,23596.0,46.741,46.8101,46.7114,46.7706,23596.0
2024-01-05 10:30:00,47.38,47.41,47.32,47.38,29736.0,46.7805,46.8101,46.7213,46.7805,29736.0
2024-01-05 10:40:00,47.35,47.41,47.33,47.33,26614.0,46.7509,46.8101,46.7311,46.7311,26614.0
2024-01-05 10:50:00,47.33,47.41,47.29,47.36,47530.0,46.7311,46.8101,46.6916,46.7608,47530.0
2024-01-05 11:00:00,47.36,47.38,47.27,47.3,30864.0,46.7608,46.7805,46.6719,46.7015,30864.0
2024-01-05 11:10:00,47.29,47.36,47.21,47.22,52846.0,46.6916,46.7608,46.6127,46.6225,52846.0
2024-01-05 11:20:00,47.21,47.27,47.2,47.21,30362.0,46.6127,46.6719,46.6028,46.6127,30362.0
2024-01-05 11:30:00,47.21,47.24,47.15,47.15,82070.0,46.6127,46.6423,46.5534,46.5534,82070.0
2024-01-05 11:40:00,47.15,47.21,47.12,47.17,41390.0,46.5534,46.6127,46.5238,46.5732,41390.0
2024-01-05 11:50:00,47.18,47.21,47.13,47.13,34996.0,46.583,46.6127,46.5337,46.5337,34996.0
2024-01-05 12:00:00,47.13,47.18,47.08,47.09,31726.0,46.5337,46.583,46.4843,46.4942,31726.0
2024-01-05 12:10:00,47.08,47.14,47.05,47.1,25606.0,46.4843,46.5435,46.4547,46.504,25606.0
2024-01-05 12:20:00,47.1,47.11,47.05,47.05,28872.0,46.504,46.5139,46.4547,46.4547,28872.0
2024-01-05 12:30:00,47.05,47.1,47.02,47.05,32452.0,46.4547,46.504,46.4251,46.4547,32452.0
2024-01-05 12:40:00,47.06,47.08,47.05,47.05,17032.0,46.4646,46.4843,46.4547,46.4547,17032.0
2024-01-05 12:50:00,47.06,47.1,47.06,47.07,14918.0,46.4646,46.504,46.4646,46.4744,14918.0
2024-01-05 13:00:00,47.06,47.12,47.04,47.12,29012.0,46.4646,46.5238,46.4448,46.5238,29012.0
2024-01-05 13:10:00,47.1,47.14,47.1,47.12,34192.0,46.504,46.5435,46.504,46.5238,34192.0
2024-01-05 13:20:00,47.14,47.22,47.12,47.22,19524.0,46.5435,46.6225,46.5238,46.6225,19524.0
2024-01-05 13:30:00,47.23,47.3,47.23,47.3,20972.0,46.6324,46.7015,46.6324,46.7015,20972.0
2024-01-05 13:40:00,47.31,47.31,47.26,47.27,18148.0,46.7114,46.7114,46.662,46.6719,18148.0
2024-01-05 13:50:00,47.28,47.31,47.26,47.26,18722.0,46.6818,46.7114,46.662,46.662,18722.0
2024-01-05 14:00:00,47.26,47.34,47.26,47.34,21222.0,46.662,46.741,46.662,46.741,21222.0
2024-01-05 14:10:00,47.34,47.37,47.2,47.2,33516.0,46.741,46.7706,46.6028,46.6028,33516.0
2024-01-05 14:20:00,47.2,47.27,47.19,47.23,14338.0,46.6028,46.6719,46.5929,46.6324,14338.0
2024-01-05 14:30:00,47.23,47.29,47.23,47.26,30650.0,46.6324,46.6916,46.6324,46.662,30650.0
2024-01-05 14:40:00,47.24,47.24,47.15,47.15,23068.0,46.6423,46.6423,46.5534,46.5534,23068.0
2024-01-05 14:50:00,47.15,47.15,47.06,47.08,37676.0,46.5534,46.5534,46.4646,46.4843,37676.0
2024-01-05 15:00:00,47.08,47.17,47.08,47.16,24988.0,46.4843,46.5732,46.4843,46.5633,24988.0
2024-01-05 15:10:00,47.16,47.16,47.09,47.09,37186.0,46.5633,46.5633,46.4942,46.4942,37186.0
2024-01-05 15:20:00,47.1,47.13,47.09,47.13,71470.0,46.504,46.5337,46.4942,46.5337,71470.0
2024-01-05 15:30:00,47.12,47.12,47.04,47.12,51970.0,46.5238,46.5238,46.4448,46.5238,51970.0
2024-01-05 15:40:00,47.12,47.23,47.1,47.23,92952.0,46.5238,46.6324,46.504,46.6324,92952.0
2024-01-05 15:50:00,47.24,47.3,47.2,47.24,516232.0,46.6423,46.7015,46.6028,46.6423,516232.0
2024-01-08 09:30:00,47.56,47.82,47.56,47.64,91802.0,46.9582,47.2149,46.9582,47.0372,91802.0
2024-01-08 09:40:00,47.64,47.73,47.54,47.69,21248.0,47.0372,47.1261,46.9385,47.0866,21248.0
2024-01-08 09:50:00,47.68,47.85,47.63,47.84,43154.0,47.0767,47.2446,47.0273,47.2347,43154.0
2024-01-08 10:00:00,47.84,47.89,47.76,47.86,59416.0,47.2347,47.284,47.1557,47.2544,59416.0
2024-01-08 10:10:00,47.87,47.95,47.76,47.93,58160.0,47.2643,47.3433,47.1557,47.3235,58160.0
2024-01-08 10:20:00,47.94,47.95,47.86,47.94,57712.0,47.3334,47.3433,47.2544,47.3334,57712.0
2024-01-08 10:30:00,47.95,47.98,47.91,47.98,47782.0,47.3433,47.3729,47.3038,47.3729,47782.0
2024-01-08 10:40:00,47.97,48.02,47.93,47.97,50782.0,47.363,47.4124,47.3235,47.363,50782.0
2024-01-08 10:50:00,47.97,47.99,47.94,47.98,53720.0,47.363,47.3828,47.3334,47.3729,53720.0
2024-01-08 11:00:00,47.98,47.99,47.92,47.92,68200.0,47.3729,47.3828,47.3137,47.3137,68200.0
2024-01-08 11:10:00,47.9,47.96,47.87,47.96,28964.0,47.2939,47.3532,47.2643,47.3532,28964.0
2024-01-08 11:20:00,47.97,47.99,47.81,47.85,35518.0,47.363,47.3828,47.2051,47.2446,35518.0
2024-01-08 11:30:00,47.85,47.88,47.83,47.87,50940.0,47.2446,47.2742,47.2248,47.2643,50940.0
2024-01-08 11:40:00,47.87,47.92,47.85,47.89,26254.0,47.2643,47.3137,47.2446,47.284,26254.0
2024-01-08 11:50:00,47.89,47.95,47.88,47.95,32670.0,47.284,47.3433,47.2742,47.3433,32670.0
2024-01-08 12:00:00,47.97,47.98,47.93,47.97,35932.0,47.363,47.3729,47.3235,47.363,35932.0
2024-01-08 12:10:00,47.98,48.02,47.98,48.02,42232.0,47.3729,47.4124,47.3729,47.4124,42232.0
2024-01-08 12:20:00,48.02,48.06,48.0,48.02,73154.0,47.4124,47.4519,47.3927,47.4124,73154.0
2024-01-08 12:30:00,48.02,48.07,48.02,48.06,56980.0,47.4124,47.4618,47.4124,47.4519,56980.0
2024-01-08 12:40:00,48.06,48.12,48.06,48.12,56330.0,47.4519,47.5111,47.4519,47.5111,56330.0
2024-01-08 12:50:00,48.12,48.12,48.08,48.1,51230.0,47.5111,47.5111,47.4716,47.4914,51230.0
2024-01-08 13:00:00,48.09,48.13,48.09,48.09,95276.0,47.4815,47.521,47.4815,47.4815,95276.0
2024-01-08 13:10:00,48.1,48.1,48.0,48.04,66222.0,47.4914,47.4914,47.3927,47.4322,66222.0
2024-01-08 13:20:00,48.04,48.06,48.03,48.04,28974.0,47.4322,47.4519,47.4223,47.4322,28974.0
2024-01-08 13:30:00,48.03,48.04,47.99,48.01,59222.0,47.4223,47.4322,47.3828,47.4025,59222.0
2024-01-08 13:40:00,48.01,48.05,47.99,48.03,48790.0,47.4025,47.442,47.3828,47.4223,48790.0
2024-01-08 13:50:00,48.03,48.07,48.01,48.06,35444.0,47.4223,47.4618,47.4025,47.4519,35444.0
2024-01-08 14:00:00,48.06,48.07,48.04,48.07,47168.0,47.4519,47.4618,47.4322,47.4618,47168.0
2024-01-08 14:10:00,48.07,48.11,48.06,48.1,49984.0,47.4618,47.5013,47.4519,47.4914,49984.0
2024-01-08 14:20:00,48.1,48.17,48.08,48.17,61132.0,47.4914,47.5605,47.4716,47.5605,61132.0
2024-01-08 14:30:00,48.17,48.22,48.15,48.16,49440.0,47.5605,47.6099,47.5408,47.5506,49440.0
2024-01-08 14:40:00,48.16,48.22,48.16,48.2,51546.0,47.5506,47.6099,47.5506,47.5901,51546.0
2024-01-08 14:50:00,48.2,48.24,48.17,48.23,60044.0,47.5901,47.6296,47.5605,47.6197,60044.0
2024-01-08 15:00:00,48.22,48.26,48.19,48.24,74960.0,47.6099,47.6494,47.5803,47.6296,74960.0
2024-01-08 15:10:00,48.24,48.24,48.2,48.24,78676.0,47.6296,47.6296,47.5901,47.6296,78676.0
2024-01-08 15:20:00,48.24,48.27,48.16,48.17,83384.0,47.6296,47.6592,47.5506,47.5605,83384.0
2024-01-08 15:30:00,48.17,48.24,48.15,48.24,181302.0,47.5605,47.6296,47.5408,47.6296,181302.0
2024-01-08 15:40:00,48.24,48.28,48.2,48.2,133834.0,47.6296,47.6691,47.5901,47.5901,133834.0
2024-01-08 15:50:00,48.2,48.31,48.19,48.29,397610.0,47.5901,47.6987,47.5803,47.679,397610.0
2024-01-09 09:30:00,47.73,47.84,47.68,47.82,68012.0,47.1261,47.2347,47.0767,47.2149,68012.0
2024-01-09 09:40:00,47.81,47.85,47.65,47.73,24252.0,47.2051,47.2446,47.0471,47.1261,24252.0
2024-01-09 09:50:00,47.73,47.81,47.73,47.8,31830.0,47.1261,47.2051,47.1261,47.1952,31830.0
2024-01-09 10:00:00,47.8,47.85,47.71,47.84,28048.0,47.1952,47.2446,47.1063,47.2347,28048.0
2024-01-09 10:10:00,47.85,47.94,47.83,47.94,34166.0,47.2446,47.3334,47.2248,47.3334,34166.0
2024-01-09 10:20:00,47.94,48.0,47.93,47.96,35320.0,47.3334,47.3927,47.3235,47.3532,35320.0
2024-01-09 10:30:00,47.95,47.96,47.85,47.9,25064.0,47.3433,47.3532,47.2446,47.2939,25064.0
2024-01-09 10:40:00,47.88,47.93,47.88,47.91,22504.0,47.2742,47.3235,47.2742,47.3038,22504.0
2024-01-09 10:50:00,47.91,47.92,47.78,47.79,25822.0,47.3038,47.3137,47.1754,47.1853,25822.0
2024-01-09 11:00:00,47.79,47.9,47.79,47.87,30714.0,47.1853,47.2939,47.1853,47.2643,30714.0
2024-01-09 11:10:00,47.87,47.94,47.85,47.88,52458.0,47.2643,47.3334,47.2446,47.2742,52458.0
2024-01-09 11:20:00,47.88,47.94,47.87,47.93,27030.0,47.2742,47.3334,47.2643,47.3235,27030.0
2024-01-09 11:30:00,47.94,47.98,47.93,47.94,15928.0,47.3334,47.3729,47.3235,47.3334,15928.0
2024-01-09 11:40:00,47.95,47.97,47.91,47.97,24830.0,47.3433,47.363,47.3038,47.363,24830.0
2024-01-09 11:50:00,47.97,48.02,47.97,48.01,25110.0,47.363,47.4124,47.363,47.4025,25110.0
2024-01-09 12:00:00,48.02,48.05,47.97,48.05,19906.0,47.4124,47.442,47.363,47.442,19906.0
2024-01-09 12:10:00,48.05,48.06,48.02,48.03,23876.0,47.442,47.4519,47.4124,47.4223,23876.0
2024-01-09 12:20:00,48.03,48.11,48.02,48.1,30544.0,47.4223,47.5013,47.4124,47.4914,30544.0
2024-01-09 12:30:00,48.11,48.12,48.07,48.07,33426.0,47.5013,47.5111,47.4618,47.4618,33426.0
2024-01-09 12:40:00,48.07,48.11,48.06,48.06,27230.0,47.4618,47.5013,47.4519,47.4519,27230.0
2024-01-09 12:50:00,48.06,48.1,48.05,48.06,17120.0,47.4519,47.4914,47.442,47.4519,17120.0
2024-01-09 13:00:00,48.06,48.11,48.01,48.02,35954.0,47.4519,47.5013,47.4025,47.4124,35954.0
2024-01-09 13:10:00,48.02,48.04,47.99,48.01,16944.0,47.4124,47.4322,47.3828,47.4025,16944.0
2024-01-09 13:20:00,48.01,48.02,47.95,47.98,13862.0,47.4025,47.4124,47.3433,47.3729,13862.0
2024-01-09 13:30:00,47.98,47.98,47.93,47.97,20872.0,47.3729,47.3729,47.3235,47.363,20872.0
2024-01-09 13:40:00,47.97,48.06,47.96,48.05,42842.0,47.363,47.4519,47.3532,47.442,42842.0
2024-01-09 13:50:00,48.07,48.11,48.05,48.06,25474.0,47.4618,47.5013,47.442,47.4519,25474.0
2024-01-09 14:00:00,48.06,48.08,48.04,48.07,20634.0,47.4519,47.4716,47.4322,47.4618,20634.0
2024-01-09 14:10:00,48.07,48.07,47.96,47.98,20632.0,47.4618,47.4618,47.3532,47.3729,20632.0
2024-01-09 14:20:00,47.98,47.99,47.9,47.91,50624.0,47.3729,47.3828,47.2939,47.3038,50624.0
2024-01-09 14:30:00,47.92,47.92,47.84,47.84,50434.0,47.3137,47.3137,47.2347,47.2347,50434.0
2024-01-09 14:40:00,47.85,47.88,47.82,47.88,47172.0,47.2446,47.2742,47.2149,47.2742,47172.0
2024-01-09 14:50:00,47.88,47.94,47.85,47.94,50214.0,47.2742,47.3334,47.2446,47.3334,50214.0
2024-01-09 15:00:00,47.94,47.97,47.88,47.93,36508.0,47.3334,47.363,47.2742,47.3235,36508.0
2024-01-09 15:10:00,47.94,47.98,47.94,47.96,40680.0,47.3334,47.3729,47.3334,47.3532,40680.0
2024-01-09 15:20:00,47.95,47.99,47.92,47.92,58798.0,47.3433,47.3828,47.3137,47.3137,58798.0
2024-01-09 15:30:00,47.92,47.93,47.82,47.85,43082.0,47.3137,47.3235,47.2149,47.2446,43082.0
2024-01-09 15:40:00,47.85,47.87,47.83,47.85,57376.0,47.2446,47.2643,47.2248,47.2446,57376.0
2024-01-09 15:50:00,47.85,47.94,47.84,47.93,254414.0,47.2446,47.3334,47.2347,47.3235,254414.0
2024-01-10 09:30:00,47.91,48.09,47.88,47.92,56354.0,47.3038,47.4815,47.2742,47.3137,56354.0
2024-01-10 09:40:00,47.94,47.94,47.82,47.91,16742.0,47.3334,47.3334,47.2149,47.3038,16742.0
2024-01-10 09:50:00,47.94,47.96,47.77,47.78,51940.0,47.3334,47.3532,47.1656,47.1754,51940.0
2024-01-10 10:00:00,47.77,47.93,47.77,47.93,56568.0,47.1656,47.3235,47.1656,47.3235,56568.0
2024-01-10 10:10:00,47.94,47.99,47.92,47.94,45790.0,47.3334,47.3828,47.3137,47.3334,45790.0
2024-01-10 10:20:00,47.92,47.94,47.87,47.93,19844.0,47.3137,47.3334,47.2643,47.3235,19844.0
2024-01-10 10:30:00,47.94,47.96,47.92,47.93,60400.0,47.3334,47.3532,47.3137,47.3235,60400.0
2024-01-10 10:40:00,47.93,47.96,47.9,47.93,60020.0,47.3235,47.3532,47.2939,47.3235,60020.0
2024-01-10 10:50:00,47.93,47.93,47.89,47.92,33356.0,47.3235,47.3235,47.284,47.3137,33356.0
2024-01-10 11:00:00,47.94,47.94,47.88,47.88,44958.0,47.3334,47.3334,47.2742,47.2742,44958.0
2024-01-10 11:10:00,47.88,47.88,47.82,47.82,102162.0,47.2742,47.2742,47.2149,47.2149,102162.0
2024-01-10 11:20:00,47.83,47.86,47.81,47.83,41824.0,47.2248,47.2544,47.2051,47.2248,41824.0
2024-01-10 11:30:00,47.83,47.84,47.82,47.83,34082.0,47.2248,47.2347,47.2149,47.2248,34082.0
2024-01-10 11:40:00,47.83,47.88,47.83,47.84,41998.0,47.2248,47.2742,47.2248,47.2347,41998.0
2024-01-10 11:50:00,47.83,47.88,47.78,47.88,36280.0,47.2248,47.2742,47.1754,47.2742,36280.0
2024-01-10 12:00:00,47.88,47.91,47.82,47.91,71870.0,47.2742,47.3038,47.2149,47.3038,71870.0
2024-01-10 12:10:00,47.91,47.91,47.82,47.85,57454.0,47.3038,47.3038,47.2149,47.2446,57454.0
2024-01-10 12:20:00,47.85,47.91,47.85,47.91,61298.0,47.2446,47.3038,47.2446,47.3038,61298.0
2024-01-10 12:30:00,47.91,47.95,47.9,47.95,63852.0,47.3038,47.3433,47.2939,47.3433,63852.0
2024-01-10 12:40:00,47.96,48.0,47.94,48.0,38764.0,47.3532,47.3927,47.3334,47.3927,38764.0
2024-01-10 12:50:00,47.99,47.99,47.93,47.95,34462.0,47.3828,47.3828,47.3235,47.3433,34462.0
2024-01-10 13:00:00,47.95,48.01,47.92,47.96,62962.0,47.3433,47.4025,47.3137,47.3532,62962.0
2024-01-10 13:10:00,47.95,48.04,47.9,48.02,74058.0,47.3433,47.4322,47.2939,47.4124,74058.0
2024-01-10 13:20:00,48.03,48.04,47.98,47.98,78126.0,47.4223,47.4322,47.3729,47.3729,78126.0
2024-01-10 13:30:00,47.97,47.99,47.94,47.96,28542.0,47.363,47.3828,47.3334,47.3532,28542.0
2024-01-10 13:40:00,47.96,48.03,47.96,48.03,26728.0,47.3532,47.4223,47.3532,47.4223,26728.0
2024-01-10 13:50:00,48.03,48.07,48.02,48.06,21998.0,47.4223,47.4618,47.4124,47.4519,21998.0
2024-01-10 14:00:00,48.06,48.07,48.04,48.07,36168.0,47.4519,47.4618,47.4322,47.4618,36168.0
2024-01-10 14:10:00,48.07,48.15,48.06,48.1,54054.0,47.4618,47.5408,47.4519,47.4914,54054.0
2024-01-10 14:20:00,48.1,48.16,48.07,48.14,48922.0,47.4914,47.5506,47.4618,47.5309,48922.0
2024-01-10 14:30:00,48.15,48.18,48.12,48.12,34770.0,47.5408,47.5704,47.5111,47.5111,34770.0
2024-01-10 14:40:00,48.13,48.17,48.13,48.16,19934.0,47.521,47.5605,47.521,47.5506,19934.0
2024-01-10 14:50:00,48.16,48.21,48.15,48.19,22318.0,47.5506,47.6,47.5408,47.5803,22318.0
2024-01-10 15:00:00,48.19,48.24,48.16,48.23,54552.0,47.5803,47.6296,47.5506,47.6197,54552.0
2024-01-10 15:10:00,48.23,48.25,48.17,48.17,53116.0,47.6197,47.6395,47.5605,47.5605,53116.0
2024-01-10 15:20:00,48.17,48.17,48.08,48.1,24902.0,47.5605,47.5605,47.4716,47.4914,24902.0
2024-01-10 15:30:00,48.1,48.18,48.09,48.15,31874.0,47.4914,47.5704,47.4815,47.5408,31874.0
2024-01-10 15:40:00,48.15,48.15,48.04,48.06,87896.0,47.5408,47.5408,47.4322,47.4519,87896.0
2024-01-10 15:50:00,48.05,48.13,48.01,48.1,454632.0,47.442,47.521,47.4025,47.4914,454632.0
2024-01-11 09:30:00,48.1,48.27,47.99,48.23,43320.0,47.4914,47.6592,47.3828,47.6197,43320.0
2024-01-11 09:40:00,48.25,48.25,48.01,48.07,19830.0,47.6395,47.6395,47.4025,47.4618,19830.0
2024-01-11 09:50:00,48.05,48.08,47.99,48.04,16514.0,47.442,47.4716,47.3828,47.4322,16514.0
2024-01-11 10:00:00,48.04,48.05,47.76,47.83,74666.0,47.4322,47.442,47.1557,47.2248,74666.0
2024-01-11 10:10:00,47.85,47.92,47.77,47.92,17736.0,47.2446,47.3137,47.1656,47.3137,17736.0
2024-01-11 10:20:00,47.93,47.95,47.8,47.88,29496.0,47.3235,47.3433,47.1952,47.2742,29496.0
2024-01-11 10:30:00,47.86,47.91,47.82,47.87,36896.0,47.2544,47.3038,47.2149,47.2643,36896.0
2024-01-11 10:40:00,47.87,47.87,47.76,47.77,37674.0,47.2643,47.2643,47.1557,47.1656,37674.0
2024-01-11 10:50:00,47.78,47.79,47.63,47.65,40052.0,47.1754,47.1853,47.0273,47.0471,40052.0
2024-01-11 11:00:00,47.67,47.71,47.65,47.69,59448.0,47.0668,47.1063,47.0471,47.0866,59448.0
2024-01-11 11:10:00,47.71,47.74,47.6,47.6,33656.0,47.1063,47.1359,46.9977,46.9977,33656.0
2024-01-11 11:20:00,47.62,47.69,47.6,47.66,26810.0,47.0175,47.0866,46.9977,47.057,26810.0
2024-01-11 11:30:00,47.67,47.67,47.58,47.6,29118.0,47.0668,47.0668,46.978,46.9977,29118.0
2024-01-11 11:40:00,47.58,47.69,47.57,47.69,35220.0,46.978,47.0866,46.9681,47.0866,35220.0
2024-01-11 11:50:00,47.72,47.73,47.59,47.61,19078.0,47.1162,47.1261,46.9878,47.0076,19078.0
2024-01-11 12:00:00,47.62,47.72,47.6,47.69,20660.0,47.0175,47.1162,46.9977,47.0866,20660.0
2024-01-11 12:10:00,47.69,47.73,47.69,47.7,17306.0,47.0866,47.1261,47.0866,47.0965,17306.0
2024-01-11 12:20:00,47.7,47.83,47.7,47.73,64230.0,47.0965,47.2248,47.0965,47.1261,64230.0
2024-01-11 12:30:00,47.73,47.79,47.69,47.7,56876.0,47.1261,47.1853,47.0866,47.0965,56876.0
2024-01-11 12:40:00,47.71,47.78,47.7,47.78,38988.0,47.1063,47.1754,47.0965,47.1754,38988.0
2024-01-11 12:50:00,47.81,47.82,47.77,47.78,15080.0,47.2051,47.2149,47.1656,47.1754,15080.0
2024-01-11 13:00:00,47.78,47.88,47.78,47.84,52444.0,47.1754,47.2742,47.1754,47.2347,52444.0
2024-01-11 13:10:00,47.86,47.89,47.85,47.86,17824.0,47.2544,47.284,47.2446,47.2544,17824.0
2024-01-11 13:20:00,47.85,47.87,47.77,47.83,53400.0,47.2446,47.2643,47.1656,47.2248,53400.0
2024-01-11 13:30:00,47.83,47.88,47.81,47.85,20110.0,47.2248,47.2742,47.2051,47.2446,20110.0
2024-01-11 13:40:00,47.85,47.9,47.85,47.85,22428.0,47.2446,47.2939,47.2446,47.2446,22428.0
2024-01-11 13:50:00,47.86,47.93,47.79,47.93,92166.0,47.2544,47.3235,47.1853,47.3235,92166.0
2024-01-11 14:00:00,47.94,47.96,47.84,47.86,32784.0,47.3334,47.3532,47.2347,47.2544,32784.0
2024-01-11 14:10:00,47.85,47.95,47.85,47.92,126630.0,47.2446,47.3433,47.2446,47.3137,126630.0
2024-01-11 14:20:00,47.95,47.99,47.87,47.99,147794.0,47.3433,47.3828,47.2643,47.3828,147794.0
2024-01-11 14:30:00,47.99,48.0,47.95,47.98,23670.0,47.3828,47.3927,47.3433,47.3729,23670.0
2024-01-11 14:40:00,47.99,48.02,47.93,47.94,25794.0,47.3828,47.4124,47.3235,47.3334,25794.0
2024-01-11 14:50:00,47.96,48.06,47.95,48.04,32820.0,47.3532,47.4519,47.3433,47.4322,32820.0
2024-01-11 15:00:00,48.05,48.05,47.94,47.95,125938.0,47.442,47.442,47.3334,47.3433,125938.0
2024-01-11 15:10:00,47.95,48.0,47.9,47.97,49072.0,47.3433,47.3927,47.2939,47.363,49072.0
2024-01-11 15:20:00,47.99,48.07,47.98,48.04,48404.0,47.3828,47.4618,47.3729,47.4322,48404.0
2024-01-11 15:30:00,48.04,48.08,48.01,48.01,44664.0,47.4322,47.4716,47.4025,47.4025,44664.0
2024-01-11 15:40:00,48.01,48.12,48.01,48.1,83462.0,47.4025,47.5111,47.4025,47.4914,83462.0
2024-01-11 15:50:00,48.1,48.24,48.05,48.21,454190.0,47.4914,47.6296,47.442,47.6,454190.0
2024-01-12 09:30:00,48.44,48.52,48.35,48.48,56106.0,47.8271,47.9061,47.7382,47.8666,56106.0
2024-01-12 09:40:00,48.48,48.52,48.38,48.39,20900.0,47.8666,47.9061,47.7678,47.7777,20900.0
2024-01-12 09:50:00,48.38,48.39,48.23,48.24,18866.0,47.7678,47.7777,47.6197,47.6296,18866.0
2024-01-12 10:00:00,48.22,48.27,48.18,48.25,24750.0,47.6099,47.6592,47.5704,47.6395,24750.0
2024-01-12 10:10:00,48.27,48.31,48.1,48.1,36368.0,47.6592,47.6987,47.4914,47.4914,36368.0
2024-01-12 10:20:00,48.12,48.21,48.1,48.2,25340.0,47.5111,47.6,47.4914,47.5901,25340.0
2024-01-12 10:30:00,48.2,48.27,48.15,48.15,26144.0,47.5901,47.6592,47.5408,47.5408,26144.0
2024-01-12 10:40:00,48.16,48.24,48.14,48.18,43170.0,47.5506,47.6296,47.5309,47.5704,43170.0
2024-01-12 10:50:00,48.18,48.18,48.11,48.14,27318.0,47.5704,47.5704,47.5013,47.5309,27318.0
2024-01-12 11:00:00,48.13,48.23,48.12,48.22,40160.0,47.521,47.6197,47.5111,47.6099,40160.0
2024-01-12 11:10:00,48.21,48.24,48.18,48.22,24890.0,47.6,47.6296,47.5704,47.6099,24890.0
2024-01-12 11:20:00,48.23,48.27,48.21,48.23,35066.0,47.6197,47.6592,47.6,47.6197,35066.0
2024-01-12 11:30:00,48.23,48.26,48.09,48.11,41780.0,47.6197,47.6494,47.4815,47.5013,41780.0
2024-01-12 11:40:00,48.12,48.13,48.05,48.09,31154.0,47.5111,47.521,47.442,47.4815,31154.0
2024-01-12 11:50:00,48.1,48.16,48.09,48.13,52794.0,47.4914,47.5506,47.4815,47.521,52794.0
2024-01-12 12:00:00,48.14,48.16,48.12,48.15,33866.0,47.5309,47.5506,47.5111,47.5408,33866.0
2024-01-12 12:10:00,48.15,48.2,48.13,48.2,30768.0,47.5408,47.5901,47.521,47.5901,30768.0
2024-01-12 12:20:00,48.2,48.2,48.07,48.1,47598.0,47.5901,47.5901,47.4618,47.4914,47598.0
2024-01-12 12:30:00,48.09,48.11,48.04,48.1,25696.0,47.4815,47.5013,47.4322,47.4914,25696.0
2024-01-12 12:40:00,48.1,48.15,48.07,48.13,63548.0,47.4914,47.5408,47.4618,47.521,63548.0
2024-01-12 12:50:00,48.14,48.22,48.13,48.17,43980.0,47.5309,47.6099,47.521,47.5605,43980.0
2024-01-12 13:00:00,48.17,48.18,48.15,48.17,20840.0,47.5605,47.5704,47.5408,47.5605,20840.0
2024-01-12 13:10:00,48.18,48.2,48.16,48.17,15442.0,47.5704,47.5901,47.5506,47.5605,15442.0
2024-01-12 13:20:00,48.17,48.2,48.13,48.2,15178.0,47.5605,47.5901,47.521,47.5901,15178.0
2024-01-12 13:30:00,48.2,48.25,48.19,48.24,30840.0,47.5901,47.6395,47.5803,47.6296,30840.0
2024-01-12 13:40:00,48.24,48.25,48.21,48.24,32702.0,47.6296,47.6395,47.6,47.6296,32702.0
2024-01-12 13:50:00,48.24,48.27,48.22,48.27,29362.0,47.6296,47.6592,47.6099,47.6592,29362.0
2024-01-12 14:00:00,48.27,48.27,48.23,48.23,29528.0,47.6592,47.6592,47.6197,47.6197,29528.0
2024-01-12 14:10:00,48.23,48.24,48.21,48.21,34600.0,47.6197,47.6296,47.6,47.6,34600.0
2024-01-12 14:20:00,48.21,48.22,48.17,48.19,33388.0,47.6,47.6099,47.5605,47.5803,33388.0
2024-01-12 14:30:00,48.19,48.22,48.17,48.21,23770.0,47.5803,47.6099,47.5605,47.6,23770.0
2024-01-12 14:40:00,48.22,48.25,48.22,48.22,33872.0,47.6099,47.6395,47.6099,47.6099,33872.0
2024-01-12 14:50:00,48.22,48.24,48.2,48.22,32630.0,47.6099,47.6296,47.5901,47.6099,32630.0
2024-01-12 15:00:00,48.22,48.22,48.18,48.19,34276.0,47.6099,47.6099,47.5704,47.5803,34276.0
2024-01-12 15:10:00,48.19,48.21,48.15,48.16,34854.0,47.5803,47.6,47.5408,47.5506,34854.0
2024-01-12 15:20:00,48.16,48.17,48.13,48.16,49246.0,47.5506,47.5605,47.521,47.5506,49246.0
2024-01-12 15:30:00,48.16,48.16,48.1,48.12,71028.0,47.5506,47.5506,47.4914,47.5111,71028.0
2024-01-12 15:40:00,48.12,48.21,48.09,48.21,92426.0,47.5111,47.6,47.4815,47.6,92426.0
2024-01-12 15:50:00,48.22,48.28,48.18,48.25,397024.0,47.6099,47.6691,47.5704,47.6395,397024.0
2024-01-16 09:30:00,48.08,48.34,47.84,47.89,105186.0,47.4716,47.7284,47.2347,47.284,105186.0
2024-01-16 09:40:00,47.87,47.93,47.79,47.8,33174.0,47.2643,47.3235,47.1853,47.1952,33174.0
2024-01-16 09:50:00,47.78,47.91,47.7,47.9,28158.0,47.1754,47.3038,47.0965,47.2939,28158.0
2024-01-16 10:00:00,47.91,48.0,47.87,47.98,103774.0,47.3038,47.3927,47.2643,47.3729,103774.0
2024-01-16 10:10:00,47.98,48.08,47.95,47.98,36744.0,47.3729,47.4716,47.3433,47.3729,36744.0
2024-01-16 10:20:00,47.98,48.11,47.97,47.99,64650.0,47.3729,47.5013,47.363,47.3828,64650.0
2024-01-16 10:30:00,48.0,48.13,48.0,48.11,49126.0,47.3927,47.521,47.3927,47.5013,49126.0
2024-01-16 10:40:00,48.11,48.17,48.1,48.12,51448.0,47.5013,47.5605,47.4914,47.5111,51448.0
2024-01-16 10:50:00,48.13,48.15,48.07,48.08,51078.0,47.521,47.5408,47.4618,47.4716,51078.0
2024-01-16 11:00:00,48.07,48.09,47.95,47.99,49534.0,47.4618,47.4815,47.3433,47.3828,49534.0
2024-01-16 11:10:00,47.99,48.06,47.96,48.03,34498.0,47.3828,47.4519,47.3532,47.4223,34498.0
2024-01-16 11:20:00,48.04,48.09,48.0,48.02,26542.0,47.4322,47.4815,47.3927,47.4124,26542.0
2024-01-16 11:30:00,48.03,48.06,47.97,47.99,27062.0,47.4223,47.4519,47.363,47.3828,27062.0
2024-01-16 11:40:00,47.98,48.01,47.97,47.99,25038.0,47.3729,47.4025,47.363,47.3828,25038.0
2024-01-16 11:50:00,47.99,48.02,47.96,47.99,27612.0,47.3828,47.4124,47.3532,47.3828,27612.0
2024-01-16 12:00:00,47.99,48.01,47.95,47.98,31528.0,47.3828,47.4025,47.3433,47.3729,31528.0
2024-01-16 12:10:00,47.98,48.01,47.97,47.97,37682.0,47.3729,47.4025,47.363,47.363,37682.0
2024-01-16 12:20:00,47.98,48.02,47.96,47.97,18706.0,47.3729,47.4124,47.3532,47.363,18706.0
2024-01-16 12:30:00,47.96,47.96,47.89,47.92,24340.0,47.3532,47.3532,47.284,47.3137,24340.0
2024-01-16 12:40:00,47.92,47.96,47.91,47.91,14798.0,47.3137,47.3532,47.3038,47.3038,14798.0
2024-01-16 12:50:00,47.9,47.96,47.9,47.91,27802.0,47.2939,47.3532,47.2939,47.3038,27802.0
2024-01-16 13:00:00,47.91,48.02,47.9,48.02,45200.0,47.3038,47.4124,47.2939,47.4124,45200.0
2024-01-16 13:10:00,48.03,48.07,47.99,48.05,37824.0,47.4223,47.4618,47.3828,47.442,37824.0
2024-01-16 13:20:00,48.04,48.1,48.02,48.1,23586.0,47.4322,47.4914,47.4124,47.4914,23586.0
2024-01-16 13:30:00,48.12,48.12,48.02,48.02,16114.0,47.5111,47.5111,47.4124,47.4124,16114.0
2024-01-16 13:40:00,48.04,48.04,47.97,47.98,28134.0,47.4322,47.4322,47.363,47.3729,28134.0
2024-01-16 13:50:00,47.98,47.98,47.92,47.94,19614.0,47.3729,47.3729,47.3137,47.3334,19614.0
2024-01-16 14:00:00,47.94,47.96,47.87,47.88,45726.0,47.3334,47.3532,47.2643,47.2742,45726.0
2024-01-16 14:10:00,47.88,47.91,47.85,47.85,75574.0,47.2742,47.3038,47.2446,47.2446,75574.0
2024-01-16 14:20:00,47.85,47.91,47.85,47.91,23452.0,47.2446,47.3038,47.2446,47.3038,23452.0
2024-01-16 14:30:00,47.88,47.91,47.86,47.87,19028.0,47.2742,47.3038,47.2544,47.2643,19028.0
2024-01-16 14:40:00,47.88,47.95,47.86,47.93,22876.0,47.2742,47.3433,47.2544,47.3235,22876.0
2024-01-16 14:50:00,47.94,47.97,47.94,47.94,25942.0,47.3334,47.363,47.3334,47.3334,25942.0
2024-01-16 15:00:00,47.95,47.98,47.94,47.95,23590.0,47.3433,47.3729,47.3334,47.3433,23590.0
2024-01-16 15:10:00,47.95,47.95,47.88,47.94,30936.0,47.3433,47.3433,47.2742,47.3334,30936.0
2024-01-16 15:20:00,47.95,47.95,47.9,47.92,45420.0,47.3433,47.3433,47.2939,47.3137,45420.0
2024-01-16 15:30:00,47.92,47.95,47.9,47.92,74904.0,47.3137,47.3433,47.2939,47.3137,74904.0
2024-01-16 15:40:00,47.92,47.94,47.87,47.93,97830.0,47.3137,47.3334,47.2643,47.3235,97830.0
2024-01-16 15:50:00,47.93,48.1,47.93,48.06,486824.0,47.3235,47.4914,47.3235,47.4519,486824.0
2024-01-17 09:30:00,47.74,47.88,47.63,47.82,103380.0,47.1359,47.2742,47.0273,47.2149,103380.0
2024-01-17 09:40:00,47.82,47.83,47.59,47.68,135754.0,47.2149,47.2248,46.9878,47.0767,135754.0
2024-01-17 09:50:00,47.67,47.87,47.64,47.85,80346.0,47.0668,47.2643,47.0372,47.2446,80346.0
2024-01-17 10:00:00,47.85,48.04,47.84,47.93,111402.0,47.2446,47.4322,47.2347,47.3235,111402.0
2024-01-17 10:10:00,47.93,47.98,47.88,47.89,63110.0,47.3235,47.3729,47.2742,47.284,63110.0
2024-01-17 10:20:00,47.88,47.91,47.81,47.81,45612.0,47.2742,47.3038,47.2051,47.2051,45612.0
2024-01-17 10:30:00,47.81,47.86,47.77,47.85,46126.0,47.2051,47.2544,47.1656,47.2446,46126.0
2024-01-17 10:40:00,47.85,47.85,47.79,47.8,39896.0,47.2446,47.2446,47.1853,47.1952,39896.0
2024-01-17 10:50:00,47.81,47.81,47.74,47.76,37718.0,47.2051,47.2051,47.1359,47.1557,37718.0
2024-01-17 11:00:00,47.76,47.79,47.68,47.68,35020.0,47.1557,47.1853,47.0767,47.0767,35020.0
2024-01-17 11:10:00,47.68,47.74,47.68,47.71,41206.0,47.0767,47.1359,47.0767,47.1063,41206.0
2024-01-17 11:20:00,47.7,47.76,47.7,47.71,28122.0,47.0965,47.1557,47.0965,47.1063,28122.0
2024-01-17 11:30:00,47.7,47.76,47.67,47.76,24614.0,47.0965,47.1557,47.0668,47.1557,24614.0
2024-01-17 11:40:00,47.77,47.87,47.77,47.83,28024.0,47.1656,47.2643,47.1656,47.2248,28024.0
2024-01-17 11:50:00,47.8,47.81,47.76,47.77,13322.0,47.1952,47.2051,47.1557,47.1656,13322.0
2024-01-17 12:00:00,47.77,47.78,47.73,47.73,14406.0,47.1656,47.1754,47.1261,47.1261,14406.0
2024-01-17 12:10:00,47.72,47.79,47.72,47.72,16416.0,47.1162,47.1853,47.1162,47.1162,16416.0
2024-01-17 12:20:00,47.74,47.74,47.69,47.69,21230.0,47.1359,47.1359,47.0866,47.0866,21230.0
2024-01-17 12:30:00,47.68,47.71,47.66,47.66,15220.0,47.0767,47.1063,47.057,47.057,15220.0
2024-01-17 12:40:00,47.66,47.7,47.64,47.66,18466.0,47.057,47.0965,47.0372,47.057,18466.0
2024-01-17 12:50:00,47.66,47.68,47.63,47.63,19018.0,47.057,47.0767,47.0273,47.0273,19018.0
2024-01-17 13:00:00,47.62,47.64,47.59,47.59,22122.0,47.0175,47.0372,46.9878,46.9878,22122.0
2024-01-17 13:10:00,47.57,47.6,47.56,47.58,20656.0,46.9681,46.9977,46.9582,46.978,20656.0
2024-01-17 13:20:00,47.59,47.59,47.51,47.55,18280.0,46.9878,46.9878,46.9089,46.9484,18280.0
2024-01-17 13:30:00,47.55,47.55,47.49,47.51,33642.0,46.9484,46.9484,46.8891,46.9089,33642.0
2024-01-17 13:40:00,47.51,47.53,47.48,47.49,31998.0,46.9089,46.9286,46.8792,46.8891,31998.0
2024-01-17 13:50:00,47.49,47.57,47.49,47.56,36726.0,46.8891,46.9681,46.8891,46.9582,36726.0
2024-01-17 14:00:00,47.55,47.59,47.5,47.51,45866.0,46.9484,46.9878,46.899,46.9089,45866.0
2024-01-17 14:10:00,47.51,47.52,47.48,47.51,42462.0,46.9089,46.9187,46.8792,46.9089,42462.0
2024-01-17 14:20:00,47.52,47.56,47.49,47.51,62096.0,46.9187,46.9582,46.8891,46.9089,62096.0
2024-01-17 14:30:00,47.51,47.55,47.51,47.54,28144.0,46.9089,46.9484,46.9089,46.9385,28144.0
2024-01-17 14:40:00,47.53,47.59,47.52,47.53,55720.0,46.9286,46.9878,46.9187,46.9286,55720.0
2024-01-17 14:50:00,47.53,47.54,47.49,47.52,59642.0,46.9286,46.9385,46.8891,46.9187,59642.0
2024-01-17 15:00:00,47.52,47.53,47.44,47.44,38648.0,46.9187,46.9286,46.8397,46.8397,38648.0
2024-01-17 15:10:00,47.44,47.46,47.38,47.44,242680.0,46.8397,46.8595,46.7805,46.8397,242680.0
2024-01-17 15:20:00,47.45,47.47,47.4,47.45,98478.0,46.8496,46.8694,46.8002,46.8496,98478.0
2024-01-17 15:30:00,47.45,47.6,47.45,47.56,87700.0,46.8496,46.9977,46.8496,46.9582,87700.0
2024-01-17 15:40:00,47.56,47.56,47.47,47.49,168378.0,46.9582,46.9582,46.8694,46.8891,168378.0
2024-01-17 15:50:00,47.5,47.67,47.5,47.66,365012.0,46.899,47.0668,46.899,47.057,365012.0
2024-01-18 09:30:00,47.93,48.1,47.77,48.1,183530.0,47.3235,47.4914,47.1656,47.4914,183530.0
2024-01-18 09:40:00,48.1,48.13,47.91,48.0,89656.0,47.4914,47.521,47.3038,47.3927,89656.0
2024-01-18 09:50:00,48.01,48.01,47.94,47.96,51530.0,47.4025,47.4025,47.3334,47.3532,51530.0
2024-01-18 10:00:00,47.96,47.98,47.88,47.94,94620.0,47.3532,47.3729,47.2742,47.3334,94620.0
2024-01-18 10:10:00,47.93,48.09,47.91,48.08,114216.0,47.3235,47.4815,47.3038,47.4716,114216.0
2024-01-18 10:20:00,48.07,48.11,47.99,48.1,94368.0,47.4618,47.5013,47.3828,47.4914,94368.0
2024-01-18 10:30:00,48.11,48.13,48.06,48.09,30486.0,47.5013,47.521,47.4519,47.4815,30486.0
2024-01-18 10:40:00,48.09,48.13,48.05,48.05,120334.0,47.4815,47.521,47.442,47.442,120334.0
2024-01-18 10:50:00,48.06,48.07,47.96,48.0,49870.0,47.4519,47.4618,47.3532,47.3927,49870.0
2024-01-18 11:00:00,47.99,48.06,47.93,48.05,44286.0,47.3828,47.4519,47.3235,47.442,44286.0
2024-01-18 11:10:00,48.05,48.16,48.04,48.15,189284.0,47.442,47.5506,47.4322,47.5408,189284.0
2024-01-18 11:20:00,48.13,48.2,48.12,48.15,51874.0,47.521,47.5901,47.5111,47.5408,51874.0
2024-01-18 11:30:00,48.15,48.19,48.13,48.19,30372.0,47.5408,47.5803,47.521,47.5803,30372.0
2024-01-18 11:40:00,48.18,48.21,48.15,48.18,36126.0,47.5704,47.6,47.5408,47.5704,36126.0
2024-01-18 11:50:00,48.18,48.24,48.17,48.19,38222.0,47.5704,47.6296,47.5605,47.5803,38222.0
2024-01-18 12:00:00,48.2,48.2,48.1,48.12,68320.0,47.5901,47.5901,47.4914,47.5111,68320.0
2024-01-18 12:10:00,48.12,48.18,48.06,48.18,50606.0,47.5111,47.5704,47.4519,47.5704,50606.0
2024-01-18 12:20:00,48.19,48.19,48.15,48.18,114300.0,47.5803,47.5803,47.5408,47.5704,114300.0
2024-01-18 12:30:00,48.18,48.18,48.1,48.15,30372.0,47.5704,47.5704,47.4914,47.5408,30372.0
2024-01-18 12:40:00,48.15,48.19,48.12,48.12,39404.0,47.5408,47.5803,47.5111,47.5111,39404.0
2024-01-18 12:50:00,48.12,48.16,48.09,48.1,45248.0,47.5111,47.5506,47.4815,47.4914,45248.0
2024-01-18 13:00:00,48.1,48.12,48.06,48.1,63394.0,47.4914,47.5111,47.4519,47.4914,63394.0
2024-01-18 13:10:00,48.1,48.12,48.07,48.1,56272.0,47.4914,47.5111,47.4618,47.4914,56272.0
2024-01-18 13:20:00,48.1,48.1,48.05,48.05,32710.0,47.4914,47.4914,47.442,47.442,32710.0
2024-01-18 13:30:00,48.05,48.13,48.05,48.13,24166.0,47.442,47.521,47.442,47.521,24166.0
2024-01-18 13:40:00,48.13,48.17,48.13,48.15,37348.0,47.521,47.5605,47.521,47.5408,37348.0
2024-01-18 13:50:00,48.16,48.2,48.15,48.19,30646.0,47.5506,47.5901,47.5408,47.5803,30646.0
2024-01-18 14:00:00,48.19,48.24,48.19,48.24,41424.0,47.5803,47.6296,47.5803,47.6296,41424.0
2024-01-18 14:10:00,48.24,48.27,48.21,48.27,58716.0,47.6296,47.6592,47.6,47.6592,58716.0
2024-01-18 14:20:00,48.27,48.34,48.26,48.32,42290.0,47.6592,47.7284,47.6494,47.7086,42290.0
2024-01-18 14:30:00,48.32,48.37,48.3,48.35,65922.0,47.7086,47.758,47.6889,47.7382,65922.0
2024-01-18 14:40:00,48.35,48.36,48.27,48.31,77806.0,47.7382,47.7481,47.6592,47.6987,77806.0
2024-01-18 14:50:00,48.31,48.38,48.31,48.32,131854.0,47.6987,47.7678,47.6987,47.7086,131854.0
2024-01-18 15:00:00,48.32,48.33,48.26,48.33,81752.0,47.7086,47.7185,47.6494,47.7185,81752.0
2024-01-18 15:10:00,48.33,48.35,48.31,48.34,59970.0,47.7185,47.7382,47.6987,47.7284,59970.0
2024-01-18 15:20:00,48.33,48.35,48.3,48.3,73258.0,47.7185,47.7382,47.6889,47.6889,73258.0
2024-01-18 15:30:00,48.3,48.31,48.24,48.27,130302.0,47.6889,47.6987,47.6296,47.6592,130302.0
2024-01-18 15:40:00,48.26,48.31,48.25,48.27,136382.0,47.6494,47.6987,47.6395,47.6592,136382.0
2024-01-18 15:50:00,48.27,48.38,48.26,48.34,345406.0,47.6592,47.7678,47.6494,47.7284,345406.0
2024-01-19 09:30:00,48.68,48.73,48.27,48.47,453434.0,48.0641,48.1134,47.6592,47.8567,453434.0
2024-01-19 09:40:00,48.5,48.54,48.41,48.49,41474.0,47.8863,47.9258,47.7975,47.8765,41474.0
2024-01-19 09:50:00,48.49,48.58,48.45,48.55,79894.0,47.8765,47.9653,47.837,47.9357,79894.0
2024-01-19 10:00:00,48.57,48.63,48.38,48.39,61424.0,47.9554,48.0147,47.7678,47.7777,61424.0
2024-01-19 10:10:00,48.4,48.48,48.38,48.47,48882.0,47.7876,47.8666,47.7678,47.8567,48882.0
2024-01-19 10:20:00,48.48,48.53,48.44,48.52,52166.0,47.8666,47.916,47.8271,47.9061,52166.0
2024-01-19 10:30:00,48.52,48.52,48.42,48.44,60054.0,47.9061,47.9061,47.8073,47.8271,60054.0
2024-01-19 10:40:00,48.44,48.55,48.44,48.47,52060.0,47.8271,47.9357,47.8271,47.8567,52060.0
2024-01-19 10:50:00,48.47,48.56,48.43,48.49,120576.0,47.8567,47.9456,47.8172,47.8765,120576.0
2024-01-19 11:00:00,48.49,48.51,48.42,48.49,42182.0,47.8765,47.8962,47.8073,47.8765,42182.0
2024-01-19 11:10:00,48.49,48.55,48.4,48.43,135958.0,47.8765,47.9357,47.7876,47.8172,135958.0
2024-01-19 11:20:00,48.44,48.49,48.41,48.47,81730.0,47.8271,47.8765,47.7975,47.8567,81730.0
2024-01-19 11:30:00,48.46,48.46,48.36,48.42,60658.0,47.8468,47.8468,47.7481,47.8073,60658.0
2024-01-19 11:40:00,48.42,48.48,48.39,48.4,37436.0,47.8073,47.8666,47.7777,47.7876,37436.0
2024-01-19 11:50:00,48.38,48.47,48.35,48.46,22380.0,47.7678,47.8567,47.7382,47.8468,22380.0
2024-01-19 12:00:00,48.47,48.47,48.38,48.42,41186.0,47.8567,47.8567,47.7678,47.8073,41186.0
2024-01-19 12:10:00,48.42,48.47,48.38,48.38,34180.0,47.8073,47.8567,47.7678,47.7678,34180.0
2024-01-19 12:20:00,48.38,48.41,48.35,48.38,26766.0,47.7678,47.7975,47.7382,47.7678,26766.0
2024-01-19 12:30:00,48.38,48.48,48.38,48.42,39446.0,47.7678,47.8666,47.7678,47.8073,39446.0
2024-01-19 12:40:00,48.42,48.43,48.36,48.38,45072.0,47.8073,47.8172,47.7481,47.7678,45072.0
2024-01-19 12:50:00,48.39,48.43,48.39,48.42,41726.0,47.7777,47.8172,47.7777,47.8073,41726.0
2024-01-19 13:00:00,48.43,48.44,48.38,48.42,37778.0,47.8172,47.8271,47.7678,47.8073,37778.0
2024-01-19 13:10:00,48.43,48.49,48.42,48.44,42872.0,47.8172,47.8765,47.8073,47.8271,42872.0
2024-01-19 13:20:00,48.45,48.55,48.45,48.54,28050.0,47.837,47.9357,47.837,47.9258,28050.0
2024-01-19 13:30:00,48.54,48.6,48.52,48.59,24544.0,47.9258,47.9851,47.9061,47.9752,24544.0
2024-01-19 13:40:00,48.59,48.63,48.56,48.62,158156.0,47.9752,48.0147,47.9456,48.0048,158156.0
2024-01-19 13:50:00,48.63,48.7,48.6,48.7,84880.0,48.0147,48.0838,47.9851,48.0838,84880.0
2024-01-19 14:00:00,48.7,48.72,48.67,48.68,91212.0,48.0838,48.1035,48.0542,48.0641,91212.0
2024-01-19 14:10:00,48.67,48.7,48.62,48.63,53394.0,48.0542,48.0838,48.0048,48.0147,53394.0
2024-01-19 14:20:00,48.63,48.75,48.62,48.67,65794.0,48.0147,48.1332,48.0048,48.0542,65794.0
2024-01-19 14:30:00,48.69,48.69,48.62,48.67,47606.0,48.0739,48.0739,48.0048,48.0542,47606.0
2024-01-19 14:40:00,48.68,48.71,48.62,48.69,43278.0,48.0641,48.0937,48.0048,48.0739,43278.0
2024-01-19 14:50:00,48.71,48.72,48.67,48.72,35594.0,48.0937,48.1035,48.0542,48.1035,35594.0
2024-01-19 15:00:00,48.73,48.73,48.69,48.69,44452.0,48.1134,48.1134,48.0739,48.0739,44452.0
2024-01-19 15:10:00,48.68,48.73,48.66,48.71,40954.0,48.0641,48.1134,48.0443,48.0937,40954.0
2024-01-19 15:20:00,48.72,48.76,48.68,48.75,50498.0,48.1035,48.143,48.0641,48.1332,50498.0
2024-01-19 15:30:00,48.75,48.8,48.71,48.77,76076.0,48.1332,48.1825,48.0937,48.1529,76076.0
2024-01-19 15:40:00,48.77,48.82,48.74,48.81,113010.0,48.1529,48.2023,48.1233,48.1924,113010.0
2024-01-19 15:50:00,48.81,48.88,48.77,48.81,559360.0,48.1924,48.2615,48.1529,48.1924,559360.0
2024-01-22 09:30:00,48.82,49.24,48.82,49.23,199322.0,48.2023,48.617,48.2023,48.6071,199322.0
2024-01-22 09:40:00,49.23,49.23,48.97,49.02,89032.0,48.6071,48.6071,48.3504,48.3998,89032.0
2024-01-22 09:50:00,49.01,49.06,48.89,49.03,92288.0,48.3899,48.4392,48.2714,48.4096,92288.0
2024-01-22 10:00:00,49.03,49.1,48.92,48.98,81788.0,48.4096,48.4787,48.301,48.3603,81788.0
2024-01-22 10:10:00,48.98,49.0,48.91,48.94,71364.0,48.3603,48.38,48.2911,48.3208,71364.0
2024-01-22 10:20:00,48.94,48.95,48.89,48.89,58016.0,48.3208,48.3306,48.2714,48.2714,58016.0
2024-01-22 10:30:00,48.89,48.9,48.77,48.82,58790.0,48.2714,48.2813,48.1529,48.2023,58790.0
2024-01-22 10:40:00,48.82,48.83,48.71,48.74,75046.0,48.2023,48.2122,48.0937,48.1233,75046.0
2024-01-22 10:50:00,48.74,48.84,48.73,48.81,75362.0,48.1233,48.222,48.1134,48.1924,75362.0
2024-01-22 11:00:00,48.81,48.85,48.79,48.83,133668.0,48.1924,48.2319,48.1727,48.2122,133668.0
2024-01-22 11:10:00,48.83,48.87,48.77,48.87,71534.0,48.2122,48.2516,48.1529,48.2516,71534.0
2024-01-22 11:20:00,48.87,48.87,48.84,48.85,41020.0,48.2516,48.2516,48.222,48.2319,41020.0
2024-01-22 11:30:00,48.85,48.87,48.81,48.82,92190.0,48.2319,48.2516,48.1924,48.2023,92190.0
2024-01-22 11:40:00,48.82,48.87,48.79,48.87,65814.0,48.2023,48.2516,48.1727,48.2516,65814.0
2024-01-22 11:50:00,48.87,48.91,48.85,48.87,56756.0,48.2516,48.2911,48.2319,48.2516,56756.0
2024-01-22 12:00:00,48.87,48.92,48.84,48.85,78162.0,48.2516,48.301,48.222,48.2319,78162.0
2024-01-22 12:10:00,48.85,48.87,48.82,48.86,43674.0,48.2319,48.2516,48.2023,48.2418,43674.0
2024-01-22 12:20:00,48.86,48.89,48.85,48.87,44926.0,48.2418,48.2714,48.2319,48.2516,44926.0
2024-01-22 12:30:00,48.87,48.9,48.85,48.9,68752.0,48.2516,48.2813,48.2319,48.2813,68752.0
2024-01-22 12:40:00,48.91,48.91,48.88,48.9,41464.0,48.2911,48.2911,48.2615,48.2813,41464.0
2024-01-22 12:50:00,48.91,48.93,48.88,48.91,48234.0,48.2911,48.3109,48.2615,48.2911,48234.0
2024-01-22 13:00:00,48.91,48.91,48.87,48.9,50988.0,48.2911,48.2911,48.2516,48.2813,50988.0
2024-01-22 13:10:00,48.9,48.94,48.88,48.88,57114.0,48.2813,48.3208,48.2615,48.2615,57114.0
2024-01-22 13:20:00,48.88,48.9,48.84,48.86,50146.0,48.2615,48.2813,48.222,48.2418,50146.0
2024-01-22 13:30:00,48.86,48.91,48.85,48.91,58300.0,48.2418,48.2911,48.2319,48.2911,58300.0
2024-01-22 13:40:00,48.91,48.93,48.87,48.91,35534.0,48.2911,48.3109,48.2516,48.2911,35534.0
2024-01-22 13:50:00,48.91,48.95,48.9,48.92,50582.0,48.2911,48.3306,48.2813,48.301,50582.0
2024-01-22 14:00:00,48.92,48.94,48.9,48.91,34048.0,48.301,48.3208,48.2813,48.2911,34048.0
2024-01-22 14:10:00,48.91,48.92,48.86,48.87,65048.0,48.2911,48.301,48.2418,48.2516,65048.0
2024-01-22 14:20:00,48.86,48.88,48.85,48.86,39646.0,48.2418,48.2615,48.2319,48.2418,39646.0
2024-01-22 14:30:00,48.87,48.88,48.84,48.85,52962.0,48.2516,48.2615,48.222,48.2319,52962.0
2024-01-22 14:40:00,48.85,48.88,48.84,48.87,49442.0,48.2319,48.2615,48.222,48.2516,49442.0
2024-01-22 14:50:00,48.87,48.88,48.85,48.88,48210.0,48.2516,48.2615,48.2319,48.2615,48210.0
2024-01-22 15:00:00,48.88,48.9,48.87,48.9,51506.0,48.2615,48.2813,48.2516,48.2813,51506.0
2024-01-22 15:10:00,48.91,48.93,48.88,48.9,60204.0,48.2911,48.3109,48.2615,48.2813,60204.0
2024-01-22 15:20:00,48.9,48.94,48.88,48.93,53938.0,48.2813,48.3208,48.2615,48.3109,53938.0
2024-01-22 15:30:00,48.93,48.98,48.91,48.95,83402.0,48.3109,48.3603,48.2911,48.3306,83402.0
2024-01-22 15:40:00,48.96,48.99,48.93,48.96,257030.0,48.3405,48.3701,48.3109,48.3405,257030.0
2024-01-22 15:50:00,48.96,49.04,48.95,48.99,507110.0,48.3405,48.4195,48.3306,48.3701,507110.0
2024-01-23 09:30:00,49.06,49.1,48.83,48.9,71366.0,48.4392,48.4787,48.2122,48.2813,71366.0
2024-01-23 09:40:00,48.88,48.95,48.73,48.94,83974.0,48.2615,48.3306,48.1134,48.3208,83974.0
2024-01-23 09:50:00,48.94,48.94,48.81,48.83,66154.0,48.3208,48.3208,48.1924,48.2122,66154.0
2024-01-23 10:00:00,48.83,48.88,48.74,48.77,74848.0,48.2122,48.2615,48.1233,48.1529,74848.0
2024-01-23 10:10:00,48.79,48.85,48.77,48.79,135222.0,48.1727,48.2319,48.1529,48.1727,135222.0
2024-01-23 10:20:00,48.78,48.78,48.59,48.62,60864.0,48.1628,48.1628,47.9752,48.0048,60864.0
2024-01-23 10:30:00,48.62,48.63,48.57,48.6,42816.0,48.0048,48.0147,47.9554,47.9851,42816.0
2024-01-23 10:40:00,48.6,48.6,48.55,48.57,47706.0,47.9851,47.9851,47.9357,47.9554,47706.0
2024-01-23 10:50:00,48.57,48.68,48.52,48.65,42050.0,47.9554,48.0641,47.9061,48.0344,42050.0
2024-01-23 11:00:00,48.66,48.72,48.65,48.7,47006.0,48.0443,48.1035,48.0344,48.0838,47006.0
2024-01-23 11:10:00,48.7,48.74,48.65,48.7,110780.0,48.0838,48.1233,48.0344,48.0838,110780.0
2024-01-23 11:20:00,48.7,48.74,48.68,48.73,59850.0,48.0838,48.1233,48.0641,48.1134,59850.0
2024-01-23 11:30:00,48.72,48.73,48.63,48.69,63974.0,48.1035,48.1134,48.0147,48.0739,63974.0
2024-01-23 11:40:00,48.68,48.74,48.67,48.7,45612.0,48.0641,48.1233,48.0542,48.0838,45612.0
2024-01-23 11:50:00,48.7,48.76,48.7,48.76,324594.0,48.0838,48.143,48.0838,48.143,324594.0
2024-01-23 12:00:00,48.75,48.88,48.75,48.88,708294.0,48.1332,48.2615,48.1332,48.2615,708294.0
2024-01-23 12:10:00,48.89,48.89,48.81,48.83,75890.0,48.2714,48.2714,48.1924,48.2122,75890.0
2024-01-23 12:20:00,48.83,48.85,48.8,48.85,51808.0,48.2122,48.2319,48.1825,48.2319,51808.0
2024-01-23 12:30:00,48.86,48.86,48.82,48.82,41778.0,48.2418,48.2418,48.2023,48.2023,41778.0
2024-01-23 12:40:00,48.83,48.83,48.76,48.77,37154.0,48.2122,48.2122,48.143,48.1529,37154.0
2024-01-23 12:50:00,48.77,48.81,48.77,48.79,39410.0,48.1529,48.1924,48.1529,48.1727,39410.0
2024-01-23 13:00:00,48.79,48.79,48.75,48.77,29582.0,48.1727,48.1727,48.1332,48.1529,29582.0
2024-01-23 13:10:00,48.79,48.81,48.77,48.81,30786.0,48.1727,48.1924,48.1529,48.1924,30786.0
2024-01-23 13:20:00,48.8,48.83,48.77,48.77,38770.0,48.1825,48.2122,48.1529,48.1529,38770.0
2024-01-23 13:30:00,48.78,48.81,48.76,48.81,37484.0,48.1628,48.1924,48.143,48.1924,37484.0
2024-01-23 13:40:00,48.81,48.81,48.76,48.8,41020.0,48.1924,48.1924,48.143,48.1825,41020.0
2024-01-23 13:50:00,48.8,48.82,48.76,48.78,171626.0,48.1825,48.2023,48.143,48.1628,171626.0
2024-01-23 14:00:00,48.78,48.8,48.77,48.8,130164.0,48.1628,48.1825,48.1529,48.1825,130164.0
2024-01-23 14:10:00,48.79,48.85,48.79,48.82,46570.0,48.1727,48.2319,48.1727,48.2023,46570.0
2024-01-23 14:20:00,48.82,48.85,48.81,48.82,32350.0,48.2023,48.2319,48.1924,48.2023,32350.0
2024-01-23 14:30:00,48.82,48.82,48.76,48.79,66378.0,48.2023,48.2023,48.143,48.1727,66378.0
2024-01-23 14:40:00,48.79,48.85,48.79,48.84,91680.0,48.1727,48.2319,48.1727,48.222,91680.0
2024-01-23 14:50:00,48.85,48.86,48.83,48.83,63464.0,48.2319,48.2418,48.2122,48.2122,63464.0
2024-01-23 15:00:00,48.83,48.9,48.81,48.87,111238.0,48.2122,48.2813,48.1924,48.2516,111238.0
2024-01-23 15:10:00,48.87,48.97,48.86,48.96,172622.0,48.2516,48.3504,48.2418,48.3405,172622.0
2024-01-23 15:20:00,48.96,48.97,48.89,48.91,80046.0,48.3405,48.3504,48.2714,48.2911,80046.0
2024-01-23 15:30:00,48.9,48.9,48.84,48.86,134158.0,48.2813,48.2813,48.222,48.2418,134158.0
2024-01-23 15:40:00,48.85,48.95,48.85,48.88,174840.0,48.2319,48.3306,48.2319,48.2615,174840.0
2024-01-23 15:50:00,48.88,48.98,48.87,48.97,533150.0,48.2615,48.3603,48.2516,48.3504,533150.0
2024-01-24 09:30:00,50.55,50.6,49.56,50.49,443404.0,49.9104,49.9598,48.9329,49.8512,443404.0
2024-01-24 09:40:00,50.46,50.88,50.26,50.69,315380.0,49.8215,50.2362,49.6241,50.0486,315380.0
2024-01-24 09:50:00,50.7,51.11,50.7,50.9,296850.0,50.0585,50.4633,50.0585,50.256,296850.0
2024-01-24 10:00:00,50.88,50.98,50.59,50.69,328420.0,50.2362,50.335,49.9499,50.0486,328420.0
2024-01-24 10:10:00,50.69,50.97,50.67,50.97,156080.0,50.0486,50.3251,50.0289,50.3251,156080.0
2024-01-24 10:20:00,50.98,50.99,50.72,50.87,192732.0,50.335,50.3448,50.0782,50.2263,192732.0
2024-01-24 10:30:00,50.88,51.11,50.84,51.07,207614.0,50.2362,50.4633,50.1967,50.4238,207614.0
2024-01-24 10:40:00,51.08,51.11,50.9,50.94,204830.0,50.4337,50.4633,50.256,50.2955,204830.0
2024-01-24 10:50:00,50.95,51.17,50.89,51.13,146472.0,50.3053,50.5225,50.2461,50.4831,146472.0
2024-01-24 11:00:00,51.13,51.27,51.13,51.26,84970.0,50.4831,50.6213,50.4831,50.6114,84970.0
2024-01-24 11:10:00,51.27,51.52,51.25,51.45,122448.0,50.6213,50.8681,50.6015,50.799,122448.0
2024-01-24 11:20:00,51.46,51.54,51.38,51.49,172238.0,50.8089,50.8879,50.7299,50.8385,172238.0
2024-01-24 11:30:00,51.49,51.53,51.44,51.44,132952.0,50.8385,50.878,50.7891,50.7891,132952.0
2024-01-24 11:40:00,51.44,51.49,51.21,51.23,203734.0,50.7891,50.8385,50.562,50.5818,203734.0
2024-01-24 11:50:00,51.23,51.41,51.23,51.37,113602.0,50.5818,50.7595,50.5818,50.72,113602.0
2024-01-24 12:00:00,51.37,51.38,51.21,51.28,100318.0,50.72,50.7299,50.562,50.6312,100318.0
2024-01-24 12:10:00,51.27,51.4,51.27,51.35,194202.0,50.6213,50.7496,50.6213,50.7003,194202.0
2024-01-24 12:20:00,51.34,51.43,51.32,51.35,67942.0,50.6904,50.7793,50.6706,50.7003,67942.0
2024-01-24 12:30:00,51.35,51.48,51.35,51.46,54862.0,50.7003,50.8286,50.7003,50.8089,54862.0
2024-01-24 12:40:00,51.47,51.47,51.28,51.31,122630.0,50.8188,50.8188,50.6312,50.6608,122630.0
2024-01-24 12:50:00,51.3,51.45,51.23,51.4,341294.0,50.6509,50.799,50.5818,50.7496,341294.0
2024-01-24 13:00:00,51.4,51.42,51.24,51.26,115764.0,50.7496,50.7694,50.5917,50.6114,115764.0
2024-01-24 13:10:00,51.26,51.29,51.16,51.17,93416.0,50.6114,50.641,50.5127,50.5225,93416.0
2024-01-24 13:20:00,51.17,51.22,51.13,51.21,138974.0,50.5225,50.5719,50.4831,50.562,138974.0
2024-01-24 13:30:00,51.21,51.24,51.14,51.14,129424.0,50.562,50.5917,50.4929,50.4929,129424.0
2024-01-24 13:40:00,51.13,51.16,51.04,51.08,109220.0,50.4831,50.5127,50.3942,50.4337,109220.0
2024-01-24 13:50:00,51.08,51.21,51.07,51.1,125754.0,50.4337,50.562,50.4238,50.4534,125754.0
2024-01-24 14:00:00,51.09,51.1,50.88,50.98,666158.0,50.4436,50.4534,50.2362,50.335,666158.0
2024-01-24 14:10:00,50.98,51.01,50.87,50.91,155530.0,50.335,50.3646,50.2263,50.2658,155530.0
2024-01-24 14:20:00,50.92,50.92,50.82,50.88,162892.0,50.2757,50.2757,50.177,50.2362,162892.0
2024-01-24 14:30:00,50.88,50.92,50.74,50.74,159992.0,50.2362,50.2757,50.098,50.098,159992.0
2024-01-24 14:40:00,50.74,50.87,50.7,50.86,175632.0,50.098,50.2263,50.0585,50.2165,175632.0
2024-01-24 14:50:00,50.86,50.89,50.77,50.81,130012.0,50.2165,50.2461,50.1276,50.1671,130012.0
2024-01-24 15:00:00,50.81,50.86,50.75,50.77,122114.0,50.1671,50.2165,50.1079,50.1276,122114.0
2024-01-24 15:10:00,50.77,50.81,50.69,50.69,142432.0,50.1276,50.1671,50.0486,50.0486,142432.0
2024-01-24 15:20:00,50.69,50.72,50.6,50.61,245948.0,50.0486,50.0782,49.9598,49.9696,245948.0
2024-01-24 15:30:00,50.61,50.66,50.57,50.63,300360.0,49.9696,50.019,49.9301,49.9894,300360.0
2024-01-24 15:40:00,50.63,50.7,50.48,50.5,455682.0,49.9894,50.0585,49.8413,49.861,455682.0
2024-01-24 15:50:00,50.49,50.56,50.27,50.33,1296576.0,49.8512,49.9203,49.6339,49.6932,1296576.0
2024-01-25 09:30:00,49.71,50.6,49.38,50.55,820294.0,49.081,49.9598,48.7552,49.9104,820294.0
2024-01-25 09:40:00,50.52,50.88,50.52,50.85,159378.0,49.8808,50.2362,49.8808,50.2066,159378.0
2024-01-25 09:50:00,50.84,50.89,50.6,50.75,123964.0,50.1967,50.2461,49.9598,50.1079,123964.0
2024-01-25 10:00:00,50.75,50.77,50.53,50.59,108612.0,50.1079,50.1276,49.8906,49.9499,108612.0
2024-01-25 10:10:00,50.6,50.65,50.52,50.54,102912.0,49.9598,50.0091,49.8808,49.9005,102912.0
2024-01-25 10:20:00,50.54,50.6,50.49,50.52,76076.0,49.9005,49.9598,49.8512,49.8808,76076.0
2024-01-25 10:30:00,50.53,50.56,50.4,50.47,102556.0,49.8906,49.9203,49.7623,49.8314,102556.0
2024-01-25 10:40:00,50.46,50.51,50.44,50.45,90166.0,49.8215,49.8709,49.8018,49.8117,90166.0
2024-01-25 10:50:00,50.45,50.54,50.41,50.53,65422.0,49.8117,49.9005,49.7722,49.8906,65422.0
2024-01-25 11:00:00,50.52,50.52,50.44,50.5,93148.0,49.8808,49.8808,49.8018,49.861,93148.0
2024-01-25 11:10:00,50.51,50.61,50.49,50.51,112616.0,49.8709,49.9696,49.8512,49.8709,112616.0
2024-01-25 11:20:00,50.52,50.63,50.51,50.62,76786.0,49.8808,49.9894,49.8709,49.9795,76786.0
2024-01-25 11:30:00,50.62,50.66,50.59,50.6,58552.0,49.9795,50.019,49.9499,49.9598,58552.0
2024-01-25 11:40:00,50.6,50.62,50.51,50.52,97110.0,49.9598,49.9795,49.8709,49.8808,97110.0
2024-01-25 11:50:00,50.52,50.56,50.49,50.55,79496.0,49.8808,49.9203,49.8512,49.9104,79496.0
2024-01-25 12:00:00,50.55,50.56,50.42,50.48,79234.0,49.9104,49.9203,49.782,49.8413,79234.0
2024-01-25 12:10:00,50.48,50.52,50.48,50.49,101678.0,49.8413,49.8808,49.8413,49.8512,101678.0
2024-01-25 12:20:00,50.49,50.49,50.38,50.41,78978.0,49.8512,49.8512,49.7425,49.7722,78978.0
2024-01-25 12:30:00,50.41,50.44,50.3,50.37,95392.0,49.7722,49.8018,49.6636,49.7327,95392.0
2024-01-25 12:40:00,50.38,50.51,50.38,50.47,115988.0,49.7425,49.8709,49.7425,49.8314,115988.0
2024-01-25 12:50:00,50.48,50.48,50.4,50.45,96386.0,49.8413,49.8413,49.7623,49.8117,96386.0
2024-01-25 13:00:00,50.46,50.56,50.45,50.5,130156.0,49.8215,49.9203,49.8117,49.861,130156.0
2024-01-25 13:10:00,50.51,50.51,50.39,50.44,131878.0,49.8709,49.8709,49.7524,49.8018,131878.0
2024-01-25 13:20:00,50.44,50.45,50.37,50.42,82972.0,49.8018,49.8117,49.7327,49.782,82972.0
2024-01-25 13:30:00,50.42,50.46,50.4,50.4,93628.0,49.782,49.8215,49.7623,49.7623,93628.0
2024-01-25 13:40:00,50.41,50.42,50.31,50.33,44012.0,49.7722,49.782,49.6734,49.6932,44012.0
2024-01-25 13:50:00,50.33,50.33,50.26,50.27,65108.0,49.6932,49.6932,49.6241,49.6339,65108.0
2024-01-25 14:00:00,50.26,50.27,50.21,50.25,84790.0,49.6241,49.6339,49.5747,49.6142,84790.0
2024-01-25 14:10:00,50.24,50.3,50.22,50.3,74978.0,49.6043,49.6636,49.5846,49.6636,74978.0
2024-01-25 14:20:00,50.3,50.34,50.26,50.28,64184.0,49.6636,49.703,49.6241,49.6438,64184.0
2024-01-25 14:30:00,50.28,50.43,50.28,50.41,95496.0,49.6438,49.7919,49.6438,49.7722,95496.0
2024-01-25 14:40:00,50.41,50.41,50.31,50.32,72558.0,49.7722,49.7722,49.6734,49.6833,72558.0
2024-01-25 14:50:00,50.32,50.45,50.3,50.45,71264.0,49.6833,49.8117,49.6636,49.8117,71264.0
2024-01-25 15:00:00,50.45,50.45,50.41,50.43,76718.0,49.8117,49.8117,49.7722,49.7919,76718.0
2024-01-25 15:10:00,50.42,50.45,50.39,50.44,58294.0,49.782,49.8117,49.7524,49.8018,58294.0
2024-01-25 15:20:00,50.45,50.51,50.42,50.49,67476.0,49.8117,49.8709,49.782,49.8512,67476.0
2024-01-25 15:30:00,50.49,50.55,50.45,50.48,183302.0,49.8512,49.9104,49.8117,49.8413,183302.0
2024-01-25 15:40:00,50.48,50.53,50.45,50.52,123954.0,49.8413,49.8906,49.8117,49.8808,123954.0
2024-01-25 15:50:00,50.54,50.55,50.34,50.42,947668.0,49.9005,49.9104,49.703,49.782,947668.0
2024-01-26 09:30:00,50.41,50.66,50.22,50.25,142778.0,49.7722,50.019,49.5846,49.6142,142778.0
2024-01-26 09:40:00,50.23,50.28,50.13,50.27,90592.0,49.5944,49.6438,49.4957,49.6339,90592.0
2024-01-26 09:50:00,50.27,50.32,50.1,50.31,54710.0,49.6339,49.6833,49.4661,49.6734,54710.0
2024-01-26 10:00:00,50.3,50.41,50.22,50.38,130226.0,49.6636,49.7722,49.5846,49.7425,130226.0
2024-01-26 10:10:00,50.38,50.38,50.31,50.35,84366.0,49.7425,49.7425,49.6734,49.7129,84366.0
2024-01-26 10:20:00,50.35,50.49,50.35,50.49,70022.0,49.7129,49.8512,49.7129,49.8512,70022.0
2024-01-26 10:30:00,50.49,50.6,50.49,50.51,110496.0,49.8512,49.9598,49.8512,49.8709,110496.0
2024-01-26 10:40:00,50.51,50.63,50.48,50.63,61388.0,49.8709,49.9894,49.8413,49.9894,61388.0
2024-01-26 10:50:00,50.64,50.72,50.64,50.69,50196.0,49.9993,50.0782,49.9993,50.0486,50196.0
2024-01-26 11:00:00,50.69,50.71,50.63,50.65,40760.0,50.0486,50.0684,49.9894,50.0091,40760.0
2024-01-26 11:10:00,50.66,50.74,50.64,50.69,71272.0,50.019,50.098,49.9993,50.0486,71272.0
2024-01-26 11:20:00,50.69,50.8,50.68,50.76,65936.0,50.0486,50.1572,50.0387,50.1177,65936.0
2024-01-26 11:30:00,50.76,50.77,50.66,50.67,44638.0,50.1177,50.1276,50.019,50.0289,44638.0
2024-01-26 11:40:00,50.68,50.7,50.65,50.68,32828.0,50.0387,50.0585,50.0091,50.0387,32828.0
2024-01-26 11:50:00,50.69,50.71,50.66,50.7,25816.0,50.0486,50.0684,50.019,50.0585,25816.0
2024-01-26 12:00:00,50.7,50.7,50.62,50.62,67352.0,50.0585,50.0585,49.9795,49.9795,67352.0
2024-01-26 12:10:00,50.62,50.7,50.6,50.68,33854.0,49.9795,50.0585,49.9598,50.0387,33854.0
2024-01-26 12:20:00,50.68,50.69,50.6,50.61,26250.0,50.0387,50.0486,49.9598,49.9696,26250.0
2024-01-26 12:30:00,50.61,50.61,50.51,50.52,49396.0,49.9696,49.9696,49.8709,49.8808,49396.0
2024-01-26 12:40:00,50.53,50.53,50.45,50.45,29466.0,49.8906,49.8906,49.8117,49.8117,29466.0
2024-01-26 12:50:00,50.46,50.52,50.46,50.49,33182.0,49.8215,49.8808,49.8215,49.8512,33182.0
2024-01-26 13:00:00,50.49,50.51,50.46,50.49,27740.0,49.8512,49.8709,49.8215,49.8512,27740.0
2024-01-26 13:10:00,50.49,50.49,50.44,50.46,24854.0,49.8512,49.8512,49.8018,49.8215,24854.0
2024-01-26 13:20:00,50.45,50.47,50.4,50.42,31956.0,49.8117,49.8314,49.7623,49.782,31956.0
2024-01-26 13:30:00,50.44,50.44,50.37,50.38,26286.0,49.8018,49.8018,49.7327,49.7425,26286.0
2024-01-26 13:40:00,50.37,50.38,50.3,50.31,35084.0,49.7327,49.7425,49.6636,49.6734,35084.0
2024-01-26 13:50:00,50.3,50.36,50.29,50.35,42714.0,49.6636,49.7228,49.6537,49.7129,42714.0
2024-01-26 14:00:00,50.35,50.4,50.34,50.35,34600.0,49.7129,49.7623,49.703,49.7129,34600.0
2024-01-26 14:10:00,50.35,50.42,50.34,50.39,70314.0,49.7129,49.782,49.703,49.7524,70314.0
2024-01-26 14:20:00,50.39,50.43,50.37,50.4,30668.0,49.7524,49.7919,49.7327,49.7623,30668.0
2024-01-26 14:30:00,50.4,50.41,50.35,50.41,33030.0,49.7623,49.7722,49.7129,49.7722,33030.0
2024-01-26 14:40:00,50.41,50.45,50.41,50.43,40302.0,49.7722,49.8117,49.7722,49.7919,40302.0
2024-01-26 14:50:00,50.43,50.53,50.43,50.52,45436.0,49.7919,49.8906,49.7919,49.8808,45436.0
2024-01-26 15:00:00,50.52,50.52,50.48,50.49,49878.0,49.8808,49.8808,49.8413,49.8512,49878.0
2024-01-26 15:10:00,50.49,50.54,50.48,50.52,97506.0,49.8512,49.9005,49.8413,49.8808,97506.0
2024-01-26 15:20:00,50.51,50.52,50.44,50.46,60586.0,49.8709,49.8808,49.8018,49.8215,60586.0
2024-01-26 15:30:00,50.46,50.48,50.38,50.4,65218.0,49.8215,49.8413,49.7425,49.7623,65218.0
2024-01-26 15:40:00,50.39,50.4,50.34,50.39,85138.0,49.7524,49.7623,49.703,49.7524,85138.0
2024-01-26 15:50:00,50.38,50.4,50.33,50.35,321960.0,49.7425,49.7623,49.6932,49.7129,321960.0
2024-01-29 09:30:00,50.08,50.35,49.98,50.23,106636.0,49.4463,49.7129,49.3476,49.5944,106636.0
2024-01-29 09:40:00,50.24,50.42,50.2,50.41,26428.0,49.6043,49.782,49.5648,49.7722,26428.0
2024-01-29 09:50:00,50.41,50.46,50.34,50.37,66292.0,49.7722,49.8215,49.703,49.7327,66292.0
2024-01-29 10:00:00,50.36,50.43,50.3,50.42,65504.0,49.7228,49.7919,49.6636,49.782,65504.0
2024-01-29 10:10:00,50.41,50.42,50.24,50.25,42688.0,49.7722,49.782,49.6043,49.6142,42688.0
2024-01-29 10:20:00,50.24,50.25,50.1,50.19,25332.0,49.6043,49.6142,49.4661,49.5549,25332.0
2024-01-29 10:30:00,50.2,50.24,50.12,50.24,30942.0,49.5648,49.6043,49.4858,49.6043,30942.0
2024-01-29 10:40:00,50.23,50.24,50.1,50.15,18060.0,49.5944,49.6043,49.4661,49.5155,18060.0
2024-01-29 10:50:00,50.14,50.18,50.12,50.16,28578.0,49.5056,49.5451,49.4858,49.5253,28578.0
2024-01-29 11:00:00,50.16,50.17,50.13,50.17,35694.0,49.5253,49.5352,49.4957,49.5352,35694.0
2024-01-29 11:10:00,50.18,50.21,50.17,50.2,38162.0,49.5451,49.5747,49.5352,49.5648,38162.0
2024-01-29 11:20:00,50.22,50.23,50.19,50.2,19524.0,49.5846,49.5944,49.5549,49.5648,19524.0
2024-01-29 11:30:00,50.19,50.23,50.19,50.22,34144.0,49.5549,49.5944,49.5549,49.5846,34144.0
2024-01-29 11:40:00,50.22,50.23,50.18,50.19,24930.0,49.5846,49.5944,49.5451,49.5549,24930.0
2024-01-29 11:50:00,50.19,50.25,50.19,50.24,28176.0,49.5549,49.6142,49.5549,49.6043,28176.0
2024-01-29 12:00:00,50.23,50.25,50.19,50.25,25276.0,49.5944,49.6142,49.5549,49.6142,25276.0
2024-01-29 12:10:00,50.25,50.33,50.24,50.32,44542.0,49.6142,49.6932,49.6043,49.6833,44542.0
2024-01-29 12:20:00,50.31,50.36,50.29,50.36,31194.0,49.6734,49.7228,49.6537,49.7228,31194.0
2024-01-29 12:30:00,50.36,50.37,50.33,50.37,29048.0,49.7228,49.7327,49.6932,49.7327,29048.0
2024-01-29 12:40:00,50.37,50.38,50.31,50.35,34030.0,49.7327,49.7425,49.6734,49.7129,34030.0
2024-01-29 12:50:00,50.37,50.42,50.37,50.39,33618.0,49.7327,49.782,49.7327,49.7524,33618.0
2024-01-29 13:00:00,50.4,50.48,50.38,50.46,73232.0,49.7623,49.8413,49.7425,49.8215,73232.0
2024-01-29 13:10:00,50.47,50.49,50.43,50.48,38296.0,49.8314,49.8512,49.7919,49.8413,38296.0
2024-01-29 13:20:00,50.48,50.49,50.4,50.4,81386.0,49.8413,49.8512,49.7623,49.7623,81386.0
2024-01-29 13:30:00,50.41,50.42,50.38,50.38,34268.0,49.7722,49.782,49.7425,49.7425,34268.0
2024-01-29 13:40:00,50.38,50.43,50.38,50.4,25364.0,49.7425,49.7919,49.7425,49.7623,25364.0
2024-01-29 13:50:00,50.4,50.4,50.38,50.4,17034.0,49.7623,49.7623,49.7425,49.7623,17034.0
2024-01-29 14:00:00,50.39,50.42,50.38,50.41,35016.0,49.7524,49.782,49.7425,49.7722,35016.0
2024-01-29 14:10:00,50.41,50.45,50.41,50.45,30328.0,49.7722,49.8117,49.7722,49.8117,30328.0
2024-01-29 14:20:00,50.45,50.5,50.43,50.49,90724.0,49.8117,49.861,49.7919,49.8512,90724.0
2024-01-29 14:30:00,50.5,50.55,50.49,50.54,96994.0,49.861,49.9104,49.8512,49.9005,96994.0
2024-01-29 14:40:00,50.54,50.6,50.52,50.54,63726.0,49.9005,49.9598,49.8808,49.9005,63726.0
2024-01-29 14:50:00,50.54,50.58,50.51,50.51,31708.0,49.9005,49.94,49.8709,49.8709,31708.0
2024-01-29 15:00:00,50.52,50.6,50.5,50.53,87814.0,49.8808,49.9598,49.861,49.8906,87814.0
2024-01-29 15:10:00,50.53,50.6,50.52,50.6,50462.0,49.8906,49.9598,49.8808,49.9598,50462.0
2024-01-29 15:20:00,50.62,50.71,50.6,50.66,55118.0,49.9795,50.0684,49.9598,50.019,55118.0
2024-01-29 15:30:00,50.67,50.69,50.6,50.6,69248.0,50.0289,50.0486,49.9598,49.9598,69248.0
2024-01-29 15:40:00,50.6,50.6,50.55,50.55,95232.0,49.9598,49.9598,49.9104,49.9104,95232.0
2024-01-29 15:50:00,50.54,50.73,50.5,50.72,501356.0,49.9005,50.0881,49.861,50.0782,501356.0
2024-01-30 09:30:00,51.25,51.38,51.16,51.23,290228.0,50.6015,50.7299,50.5127,50.5818,290228.0
2024-01-30 09:40:00,51.21,51.54,51.21,51.52,136342.0,50.562,50.8879,50.562,50.8681,136342.0
2024-01-30 09:50:00,51.5,51.52,51.34,51.37,98004.0,50.8484,50.8681,50.6904,50.72,98004.0
2024-01-30 10:00:00,51.37,51.38,51.17,51.17,127680.0,50.72,50.7299,50.5225,50.5225,127680.0
2024-01-30 10:10:00,51.18,51.31,51.17,51.29,37990.0,50.5324,50.6608,50.5225,50.641,37990.0
2024-01-30 10:20:00,51.3,51.34,51.29,51.34,54726.0,50.6509,50.6904,50.641,50.6904,54726.0
2024-01-30 10:30:00,51.33,51.33,51.23,51.26,41118.0,50.6805,50.6805,50.5818,50.6114,41118.0
2024-01-30 10:40:00,51.26,51.32,51.23,51.32,44226.0,50.6114,50.6706,50.5818,50.6706,44226.0
2024-01-30 10:50:00,51.31,51.34,51.26,51.34,66458.0,50.6608,50.6904,50.6114,50.6904,66458.0
2024-01-30 11:00:00,51.34,51.35,51.28,51.29,53380.0,50.6904,50.7003,50.6312,50.641,53380.0
2024-01-30 11:10:00,51.29,51.3,51.24,51.25,100248.0,50.641,50.6509,50.5917,50.6015,100248.0
2024-01-30 11:20:00,51.25,51.29,51.23,51.27,113508.0,50.6015,50.641,50.5818,50.6213,113508.0
2024-01-30 11:30:00,51.26,51.29,51.23,51.26,78194.0,50.6114,50.641,50.5818,50.6114,78194.0
2024-01-30 11:40:00,51.27,51.28,51.19,51.22,47722.0,50.6213,50.6312,50.5423,50.5719,47722.0
2024-01-30 11:50:00,51.21,51.21,51.1,51.12,45068.0,50.562,50.562,50.4534,50.4732,45068.0
2024-01-30 12:00:00,51.12,51.2,51.1,51.18,55384.0,50.4732,50.5522,50.4534,50.5324,55384.0
2024-01-30 12:10:00,51.17,51.22,51.17,51.19,57982.0,50.5225,50.5719,50.5225,50.5423,57982.0
2024-01-30 12:20:00,51.2,51.22,51.13,51.13,75868.0,50.5522,50.5719,50.4831,50.4831,75868.0
2024-01-30 12:30:00,51.13,51.16,51.1,51.14,86288.0,50.4831,50.5127,50.4534,50.4929,86288.0
2024-01-30 12:40:00,51.14,51.22,51.14,51.21,98566.0,50.4929,50.5719,50.4929,50.562,98566.0
2024-01-30 12:50:00,51.21,51.21,51.16,51.16,62984.0,50.562,50.562,50.5127,50.5127,62984.0
2024-01-30 13:00:00,51.16,51.21,51.16,51.2,93394.0,50.5127,50.562,50.5127,50.5522,93394.0
2024-01-30 13:10:00,51.2,51.26,51.19,51.26,60700.0,50.5522,50.6114,50.5423,50.6114,60700.0
2024-01-30 13:20:00,51.26,51.31,51.24,51.31,49632.0,50.6114,50.6608,50.5917,50.6608,49632.0
2024-01-30 13:30:00,51.31,51.35,51.28,51.3,86660.0,50.6608,50.7003,50.6312,50.6509,86660.0
2024-01-30 13:40:00,51.31,51.33,51.26,51.26,59008.0,50.6608,50.6805,50.6114,50.6114,59008.0
2024-01-30 13:50:00,51.26,51.27,51.24,51.27,66606.0,50.6114,50.6213,50.5917,50.6213,66606.0
2024-01-30 14:00:00,51.27,51.34,51.26,51.33,83120.0,50.6213,50.6904,50.6114,50.6805,83120.0
2024-01-30 14:10:00,51.33,51.35,51.29,51.32,52378.0,50.6805,50.7003,50.641,50.6706,52378.0
2024-01-30 14:20:00,51.32,51.38,51.32,51.37,77538.0,50.6706,50.7299,50.6706,50.72,77538.0
2024-01-30 14:30:00,51.37,51.38,51.26,51.27,90526.0,50.72,50.7299,50.6114,50.6213,90526.0
2024-01-30 14:40:00,51.27,51.35,51.26,51.35,84808.0,50.6213,50.7003,50.6114,50.7003,84808.0
2024-01-30 14:50:00,51.35,51.39,51.33,51.39,83236.0,50.7003,50.7398,50.6805,50.7398,83236.0
2024-01-30 15:00:00,51.39,51.42,51.34,51.34,105726.0,50.7398,50.7694,50.6904,50.6904,105726.0
2024-01-30 15:10:00,51.35,51.45,51.34,51.44,106486.0,50.7003,50.799,50.6904,50.7891,106486.0
2024-01-30 15:20:00,51.44,51.46,51.39,51.45,121038.0,50.7891,50.8089,50.7398,50.799,121038.0
2024-01-30 15:30:00,51.46,51.47,51.39,51.42,121866.0,50.8089,50.8188,50.7398,50.7694,121866.0
2024-01-30 15:40:00,51.42,51.43,51.38,51.43,166946.0,50.7694,50.7793,50.7299,50.7793,166946.0
2024-01-30 15:50:00,51.43,51.47,51.38,51.38,513258.0,50.7793,50.8188,50.7299,50.7299,513258.0
2024-01-31 09:30:00,51.19,51.35,50.9,50.9,97862.0,50.5423,50.7003,50.256,50.256,97862.0
2024-01-31 09:40:00,50.91,51.02,50.84,50.91,56910.0,50.2658,50.3744,50.1967,50.2658,56910.0
2024-01-31 09:50:00,50.92,50.92,50.76,50.83,55596.0,50.2757,50.2757,50.1177,50.1868,55596.0
2024-01-31 10:00:00,50.83,51.07,50.83,51.05,97074.0,50.1868,50.4238,50.1868,50.4041,97074.0
2024-01-31 10:10:00,51.06,51.09,50.94,50.98,93764.0,50.4139,50.4436,50.2955,50.335,93764.0
2024-01-31 10:20:00,50.99,51.04,50.96,51.03,56472.0,50.3448,50.3942,50.3152,50.3843,56472.0
2024-01-31 10:30:00,51.04,51.07,50.87,50.9,75820.0,50.3942,50.4238,50.2263,50.256,75820.0
2024-01-31 10:40:00,50.89,50.99,50.87,50.95,71468.0,50.2461,50.3448,50.2263,50.3053,71468.0
2024-01-31 10:50:00,50.95,51.07,50.94,51.03,58114.0,50.3053,50.4238,50.2955,50.3843,58114.0
2024-01-31 11:00:00,51.03,51.08,51.01,51.05,43374.0,50.3843,50.4337,50.3646,50.4041,43374.0
2024-01-31 11:10:00,51.05,51.11,51.0,51.1,105780.0,50.4041,50.4633,50.3547,50.4534,105780.0
2024-01-31 11:20:00,51.1,51.1,50.92,50.94,60720.0,50.4534,50.4534,50.2757,50.2955,60720.0
2024-01-31 11:30:00,50.96,50.97,50.88,50.9,44750.0,50.3152,50.3251,50.2362,50.256,44750.0
2024-01-31 11:40:00,50.88,50.89,50.81,50.88,59844.0,50.2362,50.2461,50.1671,50.2362,59844.0
2024-01-31 11:50:00,50.88,50.92,50.85,50.91,30290.0,50.2362,50.2757,50.2066,50.2658,30290.0
2024-01-31 12:00:00,50.92,50.96,50.85,50.94,45780.0,50.2757,50.3152,50.2066,50.2955,45780.0
2024-01-31 12:10:00,50.94,50.94,50.88,50.88,51012.0,50.2955,50.2955,50.2362,50.2362,51012.0
2024-01-31 12:20:00,50.88,51.01,50.88,51.0,33818.0,50.2362,50.3646,50.2362,50.3547,33818.0
2024-01-31 12:30:00,51.0,51.0,50.95,50.99,40214.0,50.3547,50.3547,50.3053,50.3448,40214.0
2024-01-31 12:40:00,50.98,51.01,50.95,51.0,30926.0,50.335,50.3646,50.3053,50.3547,30926.0
2024-01-31 12:50:00,51.01,51.06,51.0,51.06,50136.0,50.3646,50.4139,50.3547,50.4139,50136.0
2024-01-31 13:00:00,51.06,51.07,51.02,51.04,37268.0,50.4139,50.4238,50.3744,50.3942,37268.0
2024-01-31 13:10:00,51.04,51.05,51.01,51.02,33300.0,50.3942,50.4041,50.3646,50.3744,33300.0
2024-01-31 13:20:00,51.02,51.05,50.98,51.02,48582.0,50.3744,50.4041,50.335,50.3744,48582.0
2024-01-31 13:30:00,51.03,51.03,50.97,50.98,38190.0,50.3843,50.3843,50.3251,50.335,38190.0
2024-01-31 13:40:00,50.98,51.09,50.97,51.08,33504.0,50.335,50.4436,50.3251,50.4337,33504.0
2024-01-31 13:50:00,51.08,51.08,51.02,51.05,36064.0,50.4337,50.4337,50.3744,50.4041,36064.0
2024-01-31 14:00:00,51.05,51.08,50.86,50.93,79582.0,50.4041,50.4337,50.2165,50.2856,79582.0
2024-01-31 14:10:00,50.94,51.03,50.88,50.88,36296.0,50.2955,50.3843,50.2362,50.2362,36296.0
2024-01-31 14:20:00,50.88,50.99,50.85,50.97,59046.0,50.2362,50.3448,50.2066,50.3251,59046.0
2024-01-31 14:30:00,50.96,51.14,50.91,51.14,91994.0,50.3152,50.4929,50.2658,50.4929,91994.0
2024-01-31 14:40:00,51.14,51.21,51.07,51.1,77412.0,50.4929,50.562,50.4238,50.4534,77412.0
2024-01-31 14:50:00,51.08,51.08,50.92,50.92,92670.0,50.4337,50.4337,50.2757,50.2757,92670.0
2024-01-31 15:00:00,50.92,50.94,50.62,50.77,84438.0,50.2757,50.2955,49.9795,50.1276,84438.0
2024-01-31 15:10:00,50.79,50.82,50.71,50.71,63032.0,50.1474,50.177,50.0684,50.0684,63032.0
2024-01-31 15:20:00,50.7,50.84,50.7,50.78,59758.0,50.0585,50.1967,50.0585,50.1375,59758.0
2024-01-31 15:30:00,50.77,50.78,50.58,50.62,95860.0,50.1276,50.1375,49.94,49.9795,95860.0
2024-01-31 15:40:00,50.61,50.64,50.58,50.62,118858.0,49.9696,49.9993,49.94,49.9795,118858.0
2024-01-31 15:50:00,50.61,50.65,50.52,50.54,436442.0,49.9696,50.0091,49.8808,49.9005,436442.0
2024-02-01 09:30:00,50.62,50.83,50.49,50.56,103586.0,49.9795,50.1868,49.8512,49.9203,103586.0
2024-02-01 09:40:00,50.57,50.65,50.52,50.6,50712.0,49.9301,50.0091,49.8808,49.9598,50712.0
2024-02-01 09:50:00,50.6,50.73,50.57,50.66,130148.0,49.9598,50.0881,49.9301,50.019,130148.0
2024-02-01 10:00:00,50.6,50.74,50.48,50.74,44352.0,49.9598,50.098,49.8413,50.098,44352.0
2024-02-01 10:10:00,50.74,50.85,50.72,50.79,104188.0,50.098,50.2066,50.0782,50.1474,104188.0
2024-02-01 10:20:00,50.78,50.92,50.67,50.92,43768.0,50.1375,50.2757,50.0289,50.2757,43768.0
2024-02-01 10:30:00,50.92,50.96,50.86,50.93,33486.0,50.2757,50.3152,50.2165,50.2856,33486.0
2024-02-01 10:40:00,50.92,50.92,50.85,50.85,55612.0,50.2757,50.2757,50.2066,50.2066,55612.0
2024-02-01 10:50:00,50.84,50.84,50.73,50.73,52058.0,50.1967,50.1967,50.0881,50.0881,52058.0
2024-02-01 11:00:00,50.73,50.82,50.71,50.79,43622.0,50.0881,50.177,50.0684,50.1474,43622.0
2024-02-01 11:10:00,50.79,50.82,50.72,50.78,50172.0,50.1474,50.177,50.0782,50.1375,50172.0
2024-02-01 11:20:00,50.77,50.81,50.65,50.66,98820.0,50.1276,50.1671,50.0091,50.019,98820.0
2024-02-01 11:30:00,50.66,50.75,50.63,50.68,138234.0,50.019,50.1079,49.9894,50.0387,138234.0
2024-02-01 11:40:00,50.68,50.79,50.65,50.79,117004.0,50.0387,50.1474,50.0091,50.1474,117004.0
2024-02-01 11:50:00,50.8,50.87,50.8,50.82,35330.0,50.1572,50.2263,50.1572,50.177,35330.0
2024-02-01 12:00:00,50.82,50.96,50.82,50.93,50000.0,50.177,50.3152,50.177,50.2856,50000.0
2024-02-01 12:10:00,50.93,50.94,50.8,50.81,63790.0,50.2856,50.2955,50.1572,50.1671,63790.0
2024-02-01 12:20:00,50.81,50.82,50.77,50.79,51074.0,50.1671,50.177,50.1276,50.1474,51074.0
2024-02-01 12:30:00,50.79,50.8,50.75,50.79,61980.0,50.1474,50.1572,50.1079,50.1474,61980.0
2024-02-01 12:40:00,50.79,50.9,50.75,50.89,40588.0,50.1474,50.256,50.1079,50.2461,40588.0
2024-02-01 12:50:00,50.9,50.99,50.89,50.92,34872.0,50.256,50.3448,50.2461,50.2757,34872.0
2024-02-01 13:00:00,50.92,50.94,50.77,50.78,31542.0,50.2757,50.2955,50.1276,50.1375,31542.0
2024-02-01 13:10:00,50.78,50.87,50.78,50.84,46964.0,50.1375,50.2263,50.1375,50.1967,46964.0
2024-02-01 13:20:00,50.84,50.85,50.79,50.83,28376.0,50.1967,50.2066,50.1474,50.1868,28376.0
2024-02-01 13:30:00,50.84,50.91,50.81,50.86,35652.0,50.1967,50.2658,50.1671,50.2165,35652.0
2024-02-01 13:40:00,50.87,50.94,50.84,50.92,21836.0,50.2263,50.2955,50.1967,50.2757,21836.0
2024-02-01 13:50:00,50.92,50.97,50.91,50.94,32984.0,50.2757,50.3251,50.2658,50.2955,32984.0
2024-02-01 14:00:00,50.95,51.0,50.94,50.99,31356.0,50.3053,50.3547,50.2955,50.3448,31356.0
2024-02-01 14:10:00,50.99,51.01,50.94,50.96,35026.0,50.3448,50.3646,50.2955,50.3152,35026.0
2024-02-01 14:20:00,50.97,50.99,50.94,50.99,40626.0,50.3251,50.3448,50.2955,50.3448,40626.0
2024-02-01 14:30:00,50.98,51.06,50.95,51.05,37624.0,50.335,50.4139,50.3053,50.4041,37624.0
2024-02-01 14:40:00,51.05,51.13,51.05,51.1,63046.0,50.4041,50.4831,50.4041,50.4534,63046.0
2024-02-01 14:50:00,51.1,51.12,51.05,51.1,101866.0,50.4534,50.4732,50.4041,50.4534,101866.0
2024-02-01 15:00:00,51.1,51.16,51.07,51.13,108360.0,50.4534,50.5127,50.4238,50.4831,108360.0
2024-02-01 15:10:00,51.13,51.13,51.07,51.11,58238.0,50.4831,50.4831,50.4238,50.4633,58238.0
2024-02-01 15:20:00,51.11,51.14,51.1,51.11,67180.0,50.4633,50.4929,50.4534,50.4633,67180.0
2024-02-01 15:30:00,51.12,51.18,51.11,51.15,101186.0,50.4732,50.5324,50.4633,50.5028,101186.0
2024-02-01 15:40:00,51.15,51.23,51.1,51.1,198776.0,50.5028,50.5818,50.4534,50.4534,198776.0
2024-02-01 15:50:00,51.1,51.23,51.09,51.2,450926.0,50.4534,50.5818,50.4436,50.5522,450926.0
2024-02-02 09:30:00,51.04,51.48,51.04,51.45,148872.0,50.3942,50.8286,50.3942,50.799,148872.0
2024-02-02 09:40:00,51.46,51.54,51.29,51.49,93002.0,50.8089,50.8879,50.641,50.8385,93002.0
2024-02-02 09:50:00,51.48,51.61,51.44,51.49,134158.0,50.8286,50.957,50.7891,50.8385,134158.0
2024-02-02 10:00:00,51.47,51.62,51.47,51.5,79398.0,50.8188,50.9669,50.8188,50.8484,79398.0
2024-02-02 10:10:00,51.5,51.56,51.42,51.45,93938.0,50.8484,50.9076,50.7694,50.799,93938.0
2024-02-02 10:20:00,51.45,51.54,51.37,51.44,89706.0,50.799,50.8879,50.72,50.7891,89706.0
2024-02-02 10:30:00,51.44,51.44,51.32,51.4,38640.0,50.7891,50.7891,50.6706,50.7496,38640.0
2024-02-02 10:40:00,51.4,51.6,51.4,51.53,65384.0,50.7496,50.9471,50.7496,50.878,65384.0
2024-02-02 10:50:00,51.54,51.6,51.51,51.56,43556.0,50.8879,50.9471,50.8582,50.9076,43556.0
2024-02-02 11:00:00,51.56,51.6,51.52,51.58,35632.0,50.9076,50.9471,50.8681,50.9274,35632.0
2024-02-02 11:10:00,51.59,51.63,51.52,51.52,74984.0,50.9372,50.9767,50.8681,50.8681,74984.0
2024-02-02 11:20:00,51.52,51.6,51.48,51.6,65062.0,50.8681,50.9471,50.8286,50.9471,65062.0
2024-02-02 11:30:00,51.6,51.69,51.59,51.69,80324.0,50.9471,51.036,50.9372,51.036,80324.0
2024-02-02 11:40:00,51.7,51.8,51.7,51.79,36194.0,51.0458,51.1446,51.0458,51.1347,36194.0
2024-02-02 11:50:00,51.79,51.85,51.74,51.77,52160.0,51.1347,51.1939,51.0853,51.115,52160.0
2024-02-02 12:00:00,51.77,51.82,51.76,51.77,40322.0,51.115,51.1643,51.1051,51.115,40322.0
2024-02-02 12:10:00,51.77,51.81,51.7,51.77,35790.0,51.115,51.1544,51.0458,51.115,35790.0
2024-02-02 12:20:00,51.77,51.83,51.7,51.83,41316.0,51.115,51.1742,51.0458,51.1742,41316.0
2024-02-02 12:30:00,51.84,51.89,51.81,51.83,155372.0,51.1841,51.2334,51.1544,51.1742,155372.0
2024-02-02 12:40:00,51.84,51.85,51.55,51.67,123928.0,51.1841,51.1939,50.8977,51.0162,123928.0
2024-02-02 12:50:00,51.66,51.74,51.57,51.73,54004.0,51.0063,51.0853,50.9175,51.0755,54004.0
2024-02-02 13:00:00,51.74,51.81,51.71,51.73,178220.0,51.0853,51.1544,51.0557,51.0755,178220.0
2024-02-02 13:10:00,51.74,51.76,51.71,51.74,67862.0,51.0853,51.1051,51.0557,51.0853,67862.0
2024-02-02 13:20:00,51.74,51.76,51.65,51.66,88682.0,51.0853,51.1051,50.9965,51.0063,88682.0
2024-02-02 13:30:00,51.66,51.77,51.64,51.76,83194.0,51.0063,51.115,50.9866,51.1051,83194.0
2024-02-02 13:40:00,51.79,51.85,51.76,51.84,24006.0,51.1347,51.1939,51.1051,51.1841,24006.0
2024-02-02 13:50:00,51.85,51.88,51.82,51.87,25030.0,51.1939,51.2236,51.1643,51.2137,25030.0
2024-02-02 14:00:00,51.87,51.95,51.87,51.94,31294.0,51.2137,51.2927,51.2137,51.2828,31294.0
2024-02-02 14:10:00,51.96,52.05,51.94,51.98,89314.0,51.3026,51.3914,51.2828,51.3223,89314.0
2024-02-02 14:20:00,51.98,51.98,51.92,51.96,32692.0,51.3223,51.3223,51.2631,51.3026,32692.0
2024-02-02 14:30:00,51.96,52.02,51.95,51.97,49544.0,51.3026,51.3618,51.2927,51.3124,49544.0
2024-02-02 14:40:00,51.97,52.04,51.97,52.03,65336.0,51.3124,51.3815,51.3124,51.3717,65336.0
2024-02-02 14:50:00,52.03,52.03,51.97,52.02,62192.0,51.3717,51.3717,51.3124,51.3618,62192.0
2024-02-02 15:00:00,52.02,52.02,51.96,51.99,60038.0,51.3618,51.3618,51.3026,51.3322,60038.0
2024-02-02 15:10:00,51.99,52.02,51.96,51.99,81042.0,51.3322,51.3618,51.3026,51.3322,81042.0
2024-02-02 15:20:00,51.99,51.99,51.88,51.98,83030.0,51.3322,51.3322,51.2236,51.3223,83030.0
2024-02-02 15:30:00,51.98,51.99,51.82,51.85,130948.0,51.3223,51.3322,51.1643,51.1939,130948.0
2024-02-02 15:40:00,51.85,51.87,51.75,51.84,157794.0,51.1939,51.2137,51.0952,51.1841,157794.0
2024-02-02 15:50:00,51.84,51.96,51.73,51.73,481010.0,51.1841,51.3026,51.0755,51.0755,481010.0
2024-02-05 09:30:00,51.65,51.65,51.38,51.46,126358.0,50.9965,50.9965,50.7299,50.8089,126358.0
2024-02-05 09:40:00,51.43,51.48,51.38,51.46,49034.0,50.7793,50.8286,50.7299,50.8089,49034.0
2024-02-05 09:50:00,51.46,51.47,51.28,51.4,37362.0,50.8089,50.8188,50.6312,50.7496,37362.0
2024-02-05 10:00:00,51.4,51.4,51.13,51.15,46854.0,50.7496,50.7496,50.4831,50.5028,46854.0
2024-02-05 10:10:00,51.15,51.21,51.02,51.06,41246.0,50.5028,50.562,50.3744,50.4139,41246.0
2024-02-05 10:20:00,51.05,51.15,51.05,51.12,57960.0,50.4041,50.5028,50.4041,50.4732,57960.0
2024-02-05 10:30:00,51.12,51.19,51.12,51.15,42052.0,50.4732,50.5423,50.4732,50.5028,42052.0
2024-02-05 10:40:00,51.15,51.21,51.06,51.21,40596.0,50.5028,50.562,50.4139,50.562,40596.0
2024-02-05 10:50:00,51.2,51.23,51.18,51.22,35860.0,50.5522,50.5818,50.5324,50.5719,35860.0
2024-02-05 11:00:00,51.22,51.29,51.18,51.29,45734.0,50.5719,50.641,50.5324,50.641,45734.0
2024-02-05 11:10:00,51.29,51.34,51.25,51.34,46084.0,50.641,50.6904,50.6015,50.6904,46084.0
2024-02-05 11:20:00,51.33,51.34,51.27,51.33,46338.0,50.6805,50.6904,50.6213,50.6805,46338.0
2024-02-05 11:30:00,51.33,51.38,51.33,51.36,38194.0,50.6805,50.7299,50.6805,50.7101,38194.0
2024-02-05 11:40:00,51.35,51.35,51.3,51.32,36452.0,50.7003,50.7003,50.6509,50.6706,36452.0
2024-02-05 11:50:00,51.32,51.35,51.29,51.35,31688.0,50.6706,50.7003,50.641,50.7003,31688.0
2024-02-05 12:00:00,51.34,51.38,51.32,51.35,90780.0,50.6904,50.7299,50.6706,50.7003,90780.0
2024-02-05 12:10:00,51.35,51.42,51.34,51.39,53916.0,50.7003,50.7694,50.6904,50.7398,53916.0
2024-02-05 12:20:00,51.4,51.43,51.37,51.43,40152.0,50.7496,50.7793,50.72,50.7793,40152.0
2024-02-05 12:30:00,51.43,51.49,51.43,51.48,42232.0,50.7793,50.8385,50.7793,50.8286,42232.0
2024-02-05 12:40:00,51.49,51.49,51.43,51.44,24908.0,50.8385,50.8385,50.7793,50.7891,24908.0
2024-02-05 12:50:00,51.44,51.45,51.41,51.43,28582.0,50.7891,50.799,50.7595,50.7793,28582.0
2024-02-05 13:00:00,51.43,51.44,51.38,51.41,70840.0,50.7793,50.7891,50.7299,50.7595,70840.0
2024-02-05 13:10:00,51.42,51.47,51.42,51.46,40388.0,50.7694,50.8188,50.7694,50.8089,40388.0
2024-02-05 13:20:00,51.46,51.48,51.44,51.44,44612.0,50.8089,50.8286,50.7891,50.7891,44612.0
2024-02-05 13:30:00,51.43,51.49,51.43,51.48,30680.0,50.7793,50.8385,50.7793,50.8286,30680.0
2024-02-05 13:40:00,51.48,51.56,51.46,51.52,42940.0,50.8286,50.9076,50.8089,50.8681,42940.0
2024-02-05 13:50:00,51.52,51.55,51.49,51.54,30636.0,50.8681,50.8977,50.8385,50.8879,30636.0
2024-02-05 14:00:00,51.55,51.55,51.5,51.54,26564.0,50.8977,50.8977,50.8484,50.8879,26564.0
2024-02-05 14:10:00,51.54,51.56,51.52,51.55,35408.0,50.8879,50.9076,50.8681,50.8977,35408.0
2024-02-05 14:20:00,51.55,51.63,51.55,51.62,26598.0,50.8977,50.9767,50.8977,50.9669,26598.0
2024-02-05 14:30:00,51.63,51.68,51.61,51.67,33514.0,50.9767,51.0261,50.957,51.0162,33514.0
2024-02-05 14:40:00,51.67,51.7,51.64,51.69,36900.0,51.0162,51.0458,50.9866,51.036,36900.0
2024-02-05 14:50:00,51.7,51.7,51.67,51.68,32442.0,51.0458,51.0458,51.0162,51.0261,32442.0
2024-02-05 15:00:00,51.69,51.69,51.58,51.59,42042.0,51.036,51.036,50.9274,50.9372,42042.0
2024-02-05 15:10:00,51.58,51.6,51.51,51.54,38854.0,50.9274,50.9471,50.8582,50.8879,38854.0
2024-02-05 15:20:00,51.54,51.64,51.52,51.61,42052.0,50.8879,50.9866,50.8681,50.957,42052.0
2024-02-05 15:30:00,51.62,51.63,51.55,51.56,58752.0,50.9669,50.9767,50.8977,50.9076,58752.0
2024-02-05 15:40:00,51.55,51.6,51.54,51.54,85486.0,50.8977,50.9471,50.8879,50.8879,85486.0
2024-02-05 15:50:00,51.55,51.62,51.49,51.49,352640.0,50.8977,50.9669,50.8385,50.8385,352640.0
2024-02-06 09:30:00,51.47,51.75,51.47,51.67,292360.0,50.8188,51.0952,50.8188,51.0162,292360.0
2024-02-06 09:40:00,51.69,51.74,51.56,51.61,41738.0,51.036,51.0853,50.9076,50.957,41738.0
2024-02-06 09:50:00,51.6,51.61,51.5,51.52,49928.0,50.9471,50.957,50.8484,50.8681,49928.0
2024-02-06 10:00:00,51.51,51.51,51.27,51.29,40614.0,50.8582,50.8582,50.6213,50.641,40614.0
2024-02-06 10:10:00,51.25,51.42,51.25,51.42,25120.0,50.6015,50.7694,50.6015,50.7694,25120.0
2024-02-06 10:20:00,51.42,51.47,51.38,51.41,43230.0,50.7694,50.8188,50.7299,50.7595,43230.0
2024-02-06 10:30:00,51.41,51.52,51.41,51.49,24384.0,50.7595,50.8681,50.7595,50.8385,24384.0
2024-02-06 10:40:00,51.48,51.5,51.44,51.45,25030.0,50.8286,50.8484,50.7891,50.799,25030.0
2024-02-06 10:50:00,51.44,51.53,51.44,51.53,27922.0,50.7891,50.878,50.7891,50.878,27922.0
2024-02-06 11:00:00,51.52,51.54,51.43,51.43,38874.0,50.8681,50.8879,50.7793,50.7793,38874.0
2024-02-06 11:10:00,51.44,51.46,51.37,51.4,48504.0,50.7891,50.8089,50.72,50.7496,48504.0
2024-02-06 11:20:00,51.4,51.41,51.33,51.35,61852.0,50.7496,50.7595,50.6805,50.7003,61852.0
2024-02-06 11:30:00,51.35,51.36,51.32,51.35,36790.0,50.7003,50.7101,50.6706,50.7003,36790.0
2024-02-06 11:40:00,51.35,51.36,51.3,51.31,48428.0,50.7003,50.7101,50.6509,50.6608,48428.0
2024-02-06 11:50:00,51.3,51.33,51.26,51.27,29518.0,50.6509,50.6805,50.6114,50.6213,29518.0
2024-02-06 12:00:00,51.27,51.28,51.24,51.25,33618.0,50.6213,50.6312,50.5917,50.6015,33618.0
2024-02-06 12:10:00,51.26,51.26,51.19,51.2,34266.0,50.6114,50.6114,50.5423,50.5522,34266.0
2024-02-06 12:20:00,51.19,51.22,51.16,51.22,53010.0,50.5423,50.5719,50.5127,50.5719,53010.0
2024-02-06 12:30:00,51.22,51.23,51.18,51.23,30150.0,50.5719,50.5818,50.5324,50.5818,30150.0
2024-02-06 12:40:00,51.22,51.24,51.18,51.18,62612.0,50.5719,50.5917,50.5324,50.5324,62612.0
2024-02-06 12:50:00,51.18,51.22,51.17,51.19,39522.0,50.5324,50.5719,50.5225,50.5423,39522.0
2024-02-06 13:00:00,51.2,51.26,51.18,51.23,150414.0,50.5522,50.6114,50.5324,50.5818,150414.0
2024-02-06 13:10:00,51.23,51.29,51.21,51.27,48488.0,50.5818,50.641,50.562,50.6213,48488.0
2024-02-06 13:20:00,51.26,51.38,51.26,51.38,158984.0,50.6114,50.7299,50.6114,50.7299,158984.0
2024-02-06 13:30:00,51.38,51.47,51.38,51.47,24396.0,50.7299,50.8188,50.7299,50.8188,24396.0
2024-02-06 13:40:00,51.47,51.5,51.41,51.41,116968.0,50.8188,50.8484,50.7595,50.7595,116968.0
2024-02-06 13:50:00,51.42,51.42,51.37,51.4,25418.0,50.7694,50.7694,50.72,50.7496,25418.0
2024-02-06 14:00:00,51.4,51.42,51.27,51.3,59084.0,50.7496,50.7694,50.6213,50.6509,59084.0
2024-02-06 14:10:00,51.28,51.34,51.27,51.33,50972.0,50.6312,50.6904,50.6213,50.6805,50972.0
2024-02-06 14:20:00,51.33,51.43,51.32,51.41,68844.0,50.6805,50.7793,50.6706,50.7595,68844.0
2024-02-06 14:30:00,51.42,51.45,51.38,51.38,35862.0,50.7694,50.799,50.7299,50.7299,35862.0
2024-02-06 14:40:00,51.37,51.39,51.35,51.38,19808.0,50.72,50.7398,50.7003,50.7299,19808.0
2024-02-06 14:50:00,51.4,51.45,51.38,51.44,28568.0,50.7496,50.799,50.7299,50.7891,28568.0
2024-02-06 15:00:00,51.44,51.47,51.42,51.42,49442.0,50.7891,50.8188,50.7694,50.7694,49442.0
2024-02-06 15:10:00,51.42,51.43,51.35,51.38,45926.0,50.7694,50.7793,50.7003,50.7299,45926.0
2024-02-06 15:20:00,51.38,51.39,51.35,51.35,35984.0,50.7299,50.7398,50.7003,50.7003,35984.0
2024-02-06 15:30:00,51.35,51.36,51.26,51.26,41332.0,50.7003,50.7101,50.6114,50.6114,41332.0
2024-02-06 15:40:00,51.26,51.27,51.2,51.25,112654.0,50.6114,50.6213,50.5522,50.6015,112654.0
2024-02-06 15:50:00,51.24,51.39,51.24,51.38,244856.0,50.5917,50.7398,50.5917,50.7299,244856.0
2024-02-07 09:30:00,51.52,51.7,51.33,51.62,196774.0,50.8681,51.0458,50.6805,50.9669,196774.0
2024-02-07 09:40:00,51.6,51.63,51.47,51.58,48640.0,50.9471,50.9767,50.8188,50.9274,48640.0
2024-02-07 09:50:00,51.59,51.76,51.57,51.76,79568.0,50.9372,51.1051,50.9175,51.1051,79568.0
2024-02-07 10:00:00,51.76,51.84,51.73,51.81,111756.0,51.1051,51.1841,51.0755,51.1544,111756.0
2024-02-07 10:10:00,51.83,51.93,51.79,51.93,98470.0,51.1742,51.2729,51.1347,51.2729,98470.0
2024-02-07 10:20:00,51.94,52.02,51.88,52.01,95206.0,51.2828,51.3618,51.2236,51.3519,95206.0
2024-02-07 10:30:00,52.02,52.02,51.87,51.94,55958.0,51.3618,51.3618,51.2137,51.2828,55958.0
2024-02-07 10:40:00,51.95,52.1,51.92,52.09,82700.0,51.2927,51.4408,51.2631,51.4309,82700.0
2024-02-07 10:50:00,52.1,52.15,52.02,52.04,55176.0,51.4408,51.4901,51.3618,51.3815,55176.0
2024-02-07 11:00:00,52.04,52.13,51.98,52.12,84098.0,51.3815,51.4704,51.3223,51.4605,84098.0
2024-02-07 11:10:00,52.13,52.18,52.06,52.08,124120.0,51.4704,51.5198,51.4013,51.421,124120.0
2024-02-07 11:20:00,52.04,52.12,52.02,52.06,43720.0,51.3815,51.4605,51.3618,51.4013,43720.0
2024-02-07 11:30:00,52.07,52.1,52.05,52.07,62312.0,51.4112,51.4408,51.3914,51.4112,62312.0
2024-02-07 11:40:00,52.07,52.09,51.99,52.05,75562.0,51.4112,51.4309,51.3322,51.3914,75562.0
2024-02-07 11:50:00,52.05,52.13,52.04,52.1,39172.0,51.3914,51.4704,51.3815,51.4408,39172.0
2024-02-07 12:00:00,52.1,52.11,52.04,52.1,69494.0,51.4408,51.4507,51.3815,51.4408,69494.0
2024-02-07 12:10:00,52.1,52.11,52.06,52.1,49188.0,51.4408,51.4507,51.4013,51.4408,49188.0
2024-02-07 12:20:00,52.1,52.1,52.0,52.01,40332.0,51.4408,51.4408,51.342,51.3519,40332.0
2024-02-07 12:30:00,52.01,52.05,51.96,52.04,85760.0,51.3519,51.3914,51.3026,51.3815,85760.0
2024-02-07 12:40:00,52.04,52.09,52.0,52.06,30320.0,51.3815,51.4309,51.342,51.4013,30320.0
2024-02-07 12:50:00,52.06,52.1,52.04,52.05,41182.0,51.4013,51.4408,51.3815,51.3914,41182.0
2024-02-07 13:00:00,52.05,52.11,52.01,52.05,37040.0,51.3914,51.4507,51.3519,51.3914,37040.0
2024-02-07 13:10:00,52.05,52.09,52.02,52.09,30112.0,51.3914,51.4309,51.3618,51.4309,30112.0
2024-02-07 13:20:00,52.09,52.09,52.03,52.05,29484.0,51.4309,51.4309,51.3717,51.3914,29484.0
2024-02-07 13:30:00,52.06,52.08,52.04,52.06,36820.0,51.4013,51.421,51.3815,51.4013,36820.0
2024-02-07 13:40:00,52.07,52.08,51.99,52.04,42626.0,51.4112,51.421,51.3322,51.3815,42626.0
2024-02-07 13:50:00,52.04,52.08,52.04,52.05,25970.0,51.3815,51.421,51.3815,51.3914,25970.0
2024-02-07 14:00:00,52.05,52.08,52.04,52.05,36988.0,51.3914,51.421,51.3815,51.3914,36988.0
2024-02-07 14:10:00,52.06,52.08,52.04,52.06,45904.0,51.4013,51.421,51.3815,51.4013,45904.0
2024-02-07 14:20:00,52.07,52.1,52.06,52.07,35818.0,51.4112,51.4408,51.4013,51.4112,35818.0
2024-02-07 14:30:00,52.07,52.08,52.03,52.05,32848.0,51.4112,51.421,51.3717,51.3914,32848.0
2024-02-07 14:40:00,52.05,52.11,52.05,52.1,31244.0,51.3914,51.4507,51.3914,51.4408,31244.0
2024-02-07 14:50:00,52.1,52.17,52.1,52.15,45046.0,51.4408,51.5099,51.4408,51.4901,45046.0
2024-02-07 15:00:00,52.15,52.17,52.12,52.13,46082.0,51.4901,51.5099,51.4605,51.4704,46082.0
2024-02-07 15:10:00,52.13,52.15,52.08,52.13,57186.0,51.4704,51.4901,51.421,51.4704,57186.0
2024-02-07 15:20:00,52.12,52.15,52.1,52.13,71692.0,51.4605,51.4901,51.4408,51.4704,71692.0
2024-02-07 15:30:00,52.14,52.15,52.04,52.12,92614.0,51.4803,51.4901,51.3815,51.4605,92614.0
2024-02-07 15:40:00,52.13,52.13,52.04,52.08,131576.0,51.4704,51.4704,51.3815,51.421,131576.0
2024-02-07 15:50:00,52.08,52.16,52.07,52.13,445150.0,51.421,51.5,51.4112,51.4704,445150.0
2024-02-08 09:30:00,52.16,52.45,52.15,52.26,165042.0,51.5,51.7864,51.4901,51.5988,165042.0
2024-02-08 09:40:00,52.26,52.31,52.22,52.26,97060.0,51.5988,51.6481,51.5593,51.5988,97060.0
2024-02-08 09:50:00,52.26,52.26,52.19,52.24,51056.0,51.5988,51.5988,51.5296,51.579,51056.0
2024-02-08 10:00:00,52.25,52.35,52.22,52.31,75952.0,51.5889,51.6876,51.5593,51.6481,75952.0
2024-02-08 10:10:00,52.32,52.34,52.24,52.29,34236.0,51.658,51.6777,51.579,51.6284,34236.0
2024-02-08 10:20:00,52.3,52.35,52.27,52.34,36022.0,51.6382,51.6876,51.6086,51.6777,36022.0
2024-02-08 10:30:00,52.34,52.36,52.29,52.3,30558.0,51.6777,51.6975,51.6284,51.6382,30558.0
2024-02-08 10:40:00,52.3,52.32,52.25,52.31,28038.0,51.6382,51.658,51.5889,51.6481,28038.0
2024-02-08 10:50:00,52.3,52.3,52.25,52.27,23488.0,51.6382,51.6382,51.5889,51.6086,23488.0
2024-02-08 11:00:00,52.27,52.32,52.26,52.26,20618.0,51.6086,51.658,51.5988,51.5988,20618.0
2024-02-08 11:10:00,52.25,52.33,52.24,52.32,21930.0,51.5889,51.6679,51.579,51.658,21930.0
2024-02-08 11:20:00,52.32,52.36,52.27,52.29,58110.0,51.658,51.6975,51.6086,51.6284,58110.0
2024-02-08 11:30:00,52.29,52.32,52.23,52.28,93460.0,51.6284,51.658,51.5691,51.6185,93460.0
2024-02-08 11:40:00,52.28,52.29,52.26,52.28,25930.0,51.6185,51.6284,51.5988,51.6185,25930.0
2024-02-08 11:50:00,52.28,52.33,52.28,52.33,25722.0,51.6185,51.6679,51.6185,51.6679,25722.0
2024-02-08 12:00:00,52.32,52.33,52.3,52.3,21566.0,51.658,51.6679,51.6382,51.6382,21566.0
2024-02-08 12:10:00,52.3,52.35,52.29,52.35,18882.0,51.6382,51.6876,51.6284,51.6876,18882.0
2024-02-08 12:20:00,52.34,52.39,52.33,52.38,14648.0,51.6777,51.7271,51.6679,51.7172,14648.0
2024-02-08 12:30:00,52.37,52.37,52.33,52.35,35692.0,51.7074,51.7074,51.6679,51.6876,35692.0
2024-02-08 12:40:00,52.35,52.36,52.33,52.36,11878.0,51.6876,51.6975,51.6679,51.6975,11878.0
2024-02-08 12:50:00,52.36,52.38,52.3,52.31,41554.0,51.6975,51.7172,51.6382,51.6481,41554.0
2024-02-08 13:00:00,52.31,52.41,52.31,52.39,42502.0,51.6481,51.7469,51.6481,51.7271,42502.0
2024-02-08 13:10:00,52.39,52.4,52.36,52.4,41700.0,51.7271,51.737,51.6975,51.737,41700.0
2024-02-08 13:20:00,52.4,52.48,52.4,52.46,32034.0,51.737,51.816,51.737,51.7962,32034.0
2024-02-08 13:30:00,52.45,52.49,52.43,52.47,22638.0,51.7864,51.8258,51.7666,51.8061,22638.0
2024-02-08 13:40:00,52.48,52.48,52.43,52.47,28810.0,51.816,51.816,51.7666,51.8061,28810.0
2024-02-08 13:50:00,52.47,52.47,52.44,52.46,32058.0,51.8061,51.8061,51.7765,51.7962,32058.0
2024-02-08 14:00:00,52.47,52.48,52.43,52.44,36708.0,51.8061,51.816,51.7666,51.7765,36708.0
2024-02-08 14:10:00,52.45,52.48,52.44,52.48,29830.0,51.7864,51.816,51.7765,51.816,29830.0
2024-02-08 14:20:00,52.48,52.49,52.45,52.46,33080.0,51.816,51.8258,51.7864,51.7962,33080.0
2024-02-08 14:30:00,52.45,52.46,52.42,52.46,34278.0,51.7864,51.7962,51.7567,51.7962,34278.0
2024-02-08 14:40:00,52.46,52.46,52.33,52.35,141576.0,51.7962,51.7962,51.6679,51.6876,141576.0
2024-02-08 14:50:00,52.35,52.41,52.31,52.38,216504.0,51.6876,51.7469,51.6481,51.7172,216504.0
2024-02-08 15:00:00,52.38,52.38,52.29,52.35,75668.0,51.7172,51.7172,51.6284,51.6876,75668.0
2024-02-08 15:10:00,52.35,52.4,52.34,52.4,32572.0,51.6876,51.737,51.6777,51.737,32572.0
2024-02-08 15:20:00,52.4,52.43,52.37,52.37,67666.0,51.737,51.7666,51.7074,51.7074,67666.0
2024-02-08 15:30:00,52.37,52.4,52.35,52.39,53662.0,51.7074,51.737,51.6876,51.7271,53662.0
2024-02-08 15:40:00,52.38,52.4,52.35,52.35,92502.0,51.7172,51.737,51.6876,51.6876,92502.0
2024-02-08 15:50:00,52.35,52.47,52.34,52.43,285870.0,51.6876,51.8061,51.6777,51.7666,285870.0
2024-02-09 09:30:00,52.5,52.6,52.38,52.4,176828.0,51.8357,51.9345,51.7172,51.737,176828.0
2024-02-09 09:40:00,52.41,52.51,52.4,52.45,28288.0,51.7469,51.8456,51.737,51.7864,28288.0
2024-02-09 09:50:00,52.42,52.52,52.42,52.51,36254.0,51.7567,51.8555,51.7567,51.8456,36254.0
2024-02-09 10:00:00,52.51,52.52,52.43,52.46,25026.0,51.8456,51.8555,51.7666,51.7962,25026.0
2024-02-09 10:10:00,52.47,52.49,52.39,52.46,26614.0,51.8061,51.8258,51.7271,51.7962,26614.0
2024-02-09 10:20:00,52.46,52.5,52.43,52.45,30262.0,51.7962,51.8357,51.7666,51.7864,30262.0
2024-02-09 10:30:00,52.45,52.46,52.39,52.43,29376.0,51.7864,51.7962,51.7271,51.7666,29376.0
2024-02-09 10:40:00,52.43,52.46,52.4,52.42,18482.0,51.7666,51.7962,51.737,51.7567,18482.0
2024-02-09 10:50:00,52.43,52.46,52.41,52.45,13668.0,51.7666,51.7962,51.7469,51.7864,13668.0
2024-02-09 11:00:00,52.44,52.48,52.43,52.45,34898.0,51.7765,51.816,51.7666,51.7864,34898.0
2024-02-09 11:10:00,52.46,52.48,52.4,52.42,23104.0,51.7962,51.816,51.737,51.7567,23104.0
2024-02-09 11:20:00,52.41,52.41,52.35,52.38,20010.0,51.7469,51.7469,51.6876,51.7172,20010.0
2024-02-09 11:30:00,52.38,52.38,52.27,52.32,45750.0,51.7172,51.7172,51.6086,51.658,45750.0
2024-02-09 11:40:00,52.31,52.35,52.31,52.35,39126.0,51.6481,51.6876,51.6481,51.6876,39126.0
2024-02-09 11:50:00,52.35,52.38,52.33,52.38,45604.0,51.6876,51.7172,51.6679,51.7172,45604.0
2024-02-09 12:00:00,52.38,52.39,52.35,52.38,16166.0,51.7172,51.7271,51.6876,51.7172,16166.0
2024-02-09 12:10:00,52.38,52.42,52.38,52.41,9446.0,51.7172,51.7567,51.7172,51.7469,9446.0
2024-02-09 12:20:00,52.41,52.44,52.4,52.44,13902.0,51.7469,51.7765,51.737,51.7765,13902.0
2024-02-09 12:30:00,52.43,52.47,52.4,52.43,20134.0,51.7666,51.8061,51.737,51.7666,20134.0
2024-02-09 12:40:00,52.44,52.48,52.44,52.48,18248.0,51.7765,51.816,51.7765,51.816,18248.0
2024-02-09 12:50:00,52.48,52.5,52.46,52.5,29560.0,51.816,51.8357,51.7962,51.8357,29560.0
2024-02-09 13:00:00,52.5,52.53,52.48,52.53,28742.0,51.8357,51.8653,51.816,51.8653,28742.0
2024-02-09 13:10:00,52.53,52.56,52.52,52.56,26848.0,51.8653,51.895,51.8555,51.895,26848.0
2024-02-09 13:20:00,52.57,52.59,52.52,52.55,41388.0,51.9048,51.9246,51.8555,51.8851,41388.0
2024-02-09 13:30:00,52.55,52.56,52.51,52.52,35740.0,51.8851,51.895,51.8456,51.8555,35740.0
2024-02-09 13:40:00,52.52,52.52,52.48,52.49,44654.0,51.8555,51.8555,51.816,51.8258,44654.0
2024-02-09 13:50:00,52.49,52.52,52.48,52.52,25936.0,51.8258,51.8555,51.816,51.8555,25936.0
2024-02-09 14:00:00,52.54,52.63,52.52,52.61,37100.0,51.8752,51.9641,51.8555,51.9443,37100.0
2024-02-09 14:10:00,52.62,52.65,52.6,52.65,43674.0,51.9542,51.9838,51.9345,51.9838,43674.0
2024-02-09 14:20:00,52.64,52.7,52.64,52.69,38434.0,51.9739,52.0332,51.9739,52.0233,38434.0
2024-02-09 14:30:00,52.69,52.7,52.64,52.66,19966.0,52.0233,52.0332,51.9739,51.9937,19966.0
2024-02-09 14:40:00,52.67,52.71,52.64,52.65,26302.0,52.0036,52.0431,51.9739,51.9838,26302.0
2024-02-09 14:50:00,52.65,52.68,52.63,52.65,25316.0,51.9838,52.0134,51.9641,51.9838,25316.0
2024-02-09 15:00:00,52.65,52.65,52.56,52.58,27428.0,51.9838,51.9838,51.895,51.9147,27428.0
2024-02-09 15:10:00,52.59,52.64,52.59,52.63,30052.0,51.9246,51.9739,51.9246,51.9641,30052.0
2024-02-09 15:20:00,52.63,52.68,52.62,52.65,162226.0,51.9641,52.0134,51.9542,51.9838,162226.0
2024-02-09 15:30:00,52.64,52.64,52.56,52.61,49976.0,51.9739,51.9739,51.895,51.9443,49976.0
2024-02-09 15:40:00,52.6,52.63,52.55,52.55,64368.0,51.9345,51.9641,51.8851,51.8851,64368.0
2024-02-09 15:50:00,52.55,52.67,52.54,52.64,260880.0,51.8851,52.0036,51.8752,51.9739,260880.0
2024-02-12 09:30:00,52.64,52.75,52.56,52.59,105018.0,51.9739,52.0826,51.895,51.9246,105018.0
2024-02-12 09:40:00,52.6,52.6,52.46,52.51,49554.0,51.9345,51.9345,51.7962,51.8456,49554.0
2024-02-12 09:50:00,52.51,52.59,52.48,52.5,51274.0,51.8456,51.9246,51.816,51.8357,51274.0
2024-02-12 10:00:00,52.51,52.54,52.45,52.5,43322.0,51.8456,51.8752,51.7864,51.8357,43322.0
2024-02-12 10:10:00,52.51,52.55,52.49,52.54,48830.0,51.8456,51.8851,51.8258,51.8752,48830.0
2024-02-12 10:20:00,52.54,52.63,52.53,52.56,16048.0,51.8752,51.9641,51.8653,51.895,16048.0
2024-02-12 10:30:00,52.56,52.6,52.52,52.58,50026.0,51.895,51.9345,51.8555,51.9147,50026.0
2024-02-12 10:40:00,52.58,52.63,52.56,52.58,40910.0,51.9147,51.9641,51.895,51.9147,40910.0
2024-02-12 10:50:00,52.59,52.62,52.55,52.59,42372.0,51.9246,51.9542,51.8851,51.9246,42372.0
2024-02-12 11:00:00,52.59,52.59,52.54,52.59,25456.0,51.9246,51.9246,51.8752,51.9246,25456.0
2024-02-12 11:10:00,52.59,52.59,52.52,52.58,44538.0,51.9246,51.9246,51.8555,51.9147,44538.0
2024-02-12 11:20:00,52.58,52.63,52.57,52.6,25734.0,51.9147,51.9641,51.9048,51.9345,25734.0
2024-02-12 11:30:00,52.6,52.69,52.59,52.65,60954.0,51.9345,52.0233,51.9246,51.9838,60954.0
2024-02-12 11:40:00,52.65,52.65,52.58,52.59,23094.0,51.9838,51.9838,51.9147,51.9246,23094.0
2024-02-12 11:50:00,52.59,52.66,52.59,52.6,22922.0,51.9246,51.9937,51.9246,51.9345,22922.0
2024-02-12 12:00:00,52.6,52.66,52.57,52.66,48346.0,51.9345,51.9937,51.9048,51.9937,48346.0
2024-02-12 12:10:00,52.66,52.73,52.65,52.73,61536.0,51.9937,52.0628,51.9838,52.0628,61536.0
2024-02-12 12:20:00,52.72,52.74,52.68,52.68,29928.0,52.0529,52.0727,52.0134,52.0134,29928.0
2024-02-12 12:30:00,52.67,52.71,52.65,52.71,86134.0,52.0036,52.0431,51.9838,52.0431,86134.0
2024-02-12 12:40:00,52.71,52.76,52.71,52.73,86916.0,52.0431,52.0924,52.0431,52.0628,86916.0
2024-02-12 12:50:00,52.73,52.79,52.72,52.79,37310.0,52.0628,52.1221,52.0529,52.1221,37310.0
2024-02-12 13:00:00,52.8,52.83,52.77,52.79,24044.0,52.1319,52.1615,52.1023,52.1221,24044.0
2024-02-12 13:10:00,52.79,52.82,52.79,52.81,25510.0,52.1221,52.1517,52.1221,52.1418,25510.0
2024-02-12 13:20:00,52.81,52.81,52.69,52.69,49646.0,52.1418,52.1418,52.0233,52.0233,49646.0
2024-02-12 13:30:00,52.68,52.72,52.63,52.65,62072.0,52.0134,52.0529,51.9641,51.9838,62072.0
2024-02-12 13:40:00,52.65,52.68,52.6,52.68,24114.0,51.9838,52.0134,51.9345,52.0134,24114.0
2024-02-12 13:50:00,52.69,52.72,52.68,52.71,17112.0,52.0233,52.0529,52.0134,52.0431,17112.0
2024-02-12 14:00:00,52.7,52.73,52.67,52.71,59398.0,52.0332,52.0628,52.0036,52.0431,59398.0
2024-02-12 14:10:00,52.7,52.71,52.51,52.52,66360.0,52.0332,52.0431,51.8456,51.8555,66360.0
2024-02-12 14:20:00,52.5,52.54,52.49,52.51,78274.0,51.8357,51.8752,51.8258,51.8456,78274.0
2024-02-12 14:30:00,52.51,52.51,52.44,52.49,32936.0,51.8456,51.8456,51.7765,51.8258,32936.0
2024-02-12 14:40:00,52.49,52.54,52.48,52.49,53440.0,51.8258,51.8752,51.816,51.8258,53440.0
2024-02-12 14:50:00,52.49,52.52,52.46,52.49,37474.0,51.8258,51.8555,51.7962,51.8258,37474.0
2024-02-12 15:00:00,52.49,52.52,52.48,52.49,39230.0,51.8258,51.8555,51.816,51.8258,39230.0
2024-02-12 15:10:00,52.49,52.53,52.49,52.52,31438.0,51.8258,51.8653,51.8258,51.8555,31438.0
2024-02-12 15:20:00,52.52,52.53,52.47,52.5,49350.0,51.8555,51.8653,51.8061,51.8357,49350.0
2024-02-12 15:30:00,52.51,52.54,52.49,52.49,81986.0,51.8456,51.8752,51.8258,51.8258,81986.0
2024-02-12 15:40:00,52.49,52.52,52.46,52.52,88016.0,51.8258,51.8555,51.7962,51.8555,88016.0
2024-02-12 15:50:00,52.52,52.54,52.46,52.52,343600.0,51.8555,51.8752,51.7962,51.8555,343600.0
2024-02-13 09:30:00,51.59,51.88,51.46,51.83,173452.0,50.9372,51.2236,50.8089,51.1742,173452.0
2024-02-13 09:40:00,51.85,51.86,51.65,51.65,38478.0,51.1939,51.2038,50.9965,50.9965,38478.0
2024-02-13 09:50:00,51.65,51.68,51.51,51.51,50172.0,50.9965,51.0261,50.8582,50.8582,50172.0
2024-02-13 10:00:00,51.51,51.59,51.48,51.51,41874.0,50.8582,50.9372,50.8286,50.8582,41874.0
2024-02-13 10:10:00,51.51,51.54,51.4,51.46,29096.0,50.8582,50.8879,50.7496,50.8089,29096.0
2024-02-13 10:20:00,51.47,51.65,51.46,51.61,68932.0,50.8188,50.9965,50.8089,50.957,68932.0
2024-02-13 10:30:00,51.63,51.72,51.62,51.68,71464.0,50.9767,51.0656,50.9669,51.0261,71464.0
2024-02-13 10:40:00,51.68,51.79,51.65,51.75,108296.0,51.0261,51.1347,50.9965,51.0952,108296.0
2024-02-13 10:50:00,51.76,51.8,51.67,51.67,122866.0,51.1051,51.1446,51.0162,51.0162,122866.0
2024-02-13 11:00:00,51.67,51.76,51.66,51.76,44460.0,51.0162,51.1051,51.0063,51.1051,44460.0
2024-02-13 11:10:00,51.76,51.88,51.75,51.85,48940.0,51.1051,51.2236,51.0952,51.1939,48940.0
2024-02-13 11:20:00,51.85,51.89,51.79,51.81,40452.0,51.1939,51.2334,51.1347,51.1544,40452.0
2024-02-13 11:30:00,51.82,51.82,51.73,51.76,33294.0,51.1643,51.1643,51.0755,51.1051,33294.0
2024-02-13 11:40:00,51.76,51.8,51.74,51.79,38470.0,51.1051,51.1446,51.0853,51.1347,38470.0
2024-02-13 11:50:00,51.79,51.81,51.71,51.74,18666.0,51.1347,51.1544,51.0557,51.0853,18666.0
2024-02-13 12:00:00,51.73,51.74,51.67,51.7,16736.0,51.0755,51.0853,51.0162,51.0458,16736.0
2024-02-13 12:10:00,51.7,51.8,51.68,51.74,87788.0,51.0458,51.1446,51.0261,51.0853,87788.0
2024-02-13 12:20:00,51.73,51.74,51.68,51.68,18474.0,51.0755,51.0853,51.0261,51.0261,18474.0
2024-02-13 12:30:00,51.69,51.72,51.67,51.72,15560.0,51.036,51.0656,51.0162,51.0656,15560.0
2024-02-13 12:40:00,51.73,51.74,51.65,51.66,20250.0,51.0755,51.0853,50.9965,51.0063,20250.0
2024-02-13 12:50:00,51.65,51.67,51.59,51.63,33648.0,50.9965,51.0162,50.9372,50.9767,33648.0
2024-02-13 13:00:00,51.63,51.63,51.56,51.57,22238.0,50.9767,50.9767,50.9076,50.9175,22238.0
2024-02-13 13:10:00,51.55,51.62,51.54,51.6,28162.0,50.8977,50.9669,50.8879,50.9471,28162.0
2024-02-13 13:20:00,51.6,51.6,51.56,51.59,32060.0,50.9471,50.9471,50.9076,50.9372,32060.0
2024-02-13 13:30:00,51.59,51.6,51.56,51.6,34014.0,50.9372,50.9471,50.9076,50.9471,34014.0
2024-02-13 13:40:00,51.61,51.65,51.6,51.61,29518.0,50.957,50.9965,50.9471,50.957,29518.0
2024-02-13 13:50:00,51.6,51.62,51.56,51.6,22976.0,50.9471,50.9669,50.9076,50.9471,22976.0
2024-02-13 14:00:00,51.6,51.6,51.44,51.45,24566.0,50.9471,50.9471,50.7891,50.799,24566.0
2024-02-13 14:10:00,51.45,51.47,51.4,51.44,38672.0,50.799,50.8188,50.7496,50.7891,38672.0
2024-02-13 14:20:00,51.44,51.47,51.37,51.38,23548.0,50.7891,50.8188,50.72,50.7299,23548.0
2024-02-13 14:30:00,51.38,51.46,51.38,51.46,18850.0,50.7299,50.8089,50.7299,50.8089,18850.0
2024-02-13 14:40:00,51.47,51.48,51.35,51.35,25066.0,50.8188,50.8286,50.7003,50.7003,25066.0
2024-02-13 14:50:00,51.35,51.35,51.21,51.26,213104.0,50.7003,50.7003,50.562,50.6114,213104.0
2024-02-13 15:00:00,51.27,51.27,51.13,51.21,43684.0,50.6213,50.6213,50.4831,50.562,43684.0
2024-02-13 15:10:00,51.21,51.23,51.17,51.17,35138.0,50.562,50.5818,50.5225,50.5225,35138.0
2024-02-13 15:20:00,51.18,51.29,51.15,51.29,120274.0,50.5324,50.641,50.5028,50.641,120274.0
2024-02-13 15:30:00,51.29,51.39,51.27,51.36,129226.0,50.641,50.7398,50.6213,50.7101,129226.0
2024-02-13 15:40:00,51.35,51.49,51.35,51.46,113420.0,50.7003,50.8385,50.7003,50.8089,113420.0
2024-02-13 15:50:00,51.46,51.57,51.41,51.54,341672.0,50.8089,50.9175,50.7595,50.8879,341672.0
2024-02-14 09:30:00,51.87,52.07,51.74,51.86,90544.0,51.2137,51.4112,51.0853,51.2038,90544.0
2024-02-14 09:40:00,51.83,52.02,51.83,51.99,40222.0,51.1742,51.3618,51.1742,51.3322,40222.0
2024-02-14 09:50:00,52.0,52.03,51.96,52.02,95854.0,51.342,51.3717,51.3026,51.3618,95854.0
2024-02-14 10:00:00,52.02,52.12,51.98,52.05,58274.0,51.3618,51.4605,51.3223,51.3914,58274.0
2024-02-14 10:10:00,52.04,52.07,51.99,52.01,66042.0,51.3815,51.4112,51.3322,51.3519,66042.0
2024-02-14 10:20:00,52.01,52.1,52.01,52.04,112478.0,51.3519,51.4408,51.3519,51.3815,112478.0
2024-02-14 10:30:00,52.05,52.05,51.88,51.9,40264.0,51.3914,51.3914,51.2236,51.2433,40264.0
2024-02-14 10:40:00,51.88,51.89,51.8,51.85,44304.0,51.2236,51.2334,51.1446,51.1939,44304.0
2024-02-14 10:50:00,51.85,51.86,51.74,51.77,47380.0,51.1939,51.2038,51.0853,51.115,47380.0
2024-02-14 11:00:00,51.74,51.76,51.69,51.74,50284.0,51.0853,51.1051,51.036,51.0853,50284.0
2024-02-14 11:10:00,51.74,51.8,51.74,51.79,29454.0,51.0853,51.1446,51.0853,51.1347,29454.0
2024-02-14 11:20:00,51.79,51.87,51.77,51.87,31562.0,51.1347,51.2137,51.115,51.2137,31562.0
2024-02-14 11:30:00,51.88,51.9,51.82,51.9,32804.0,51.2236,51.2433,51.1643,51.2433,32804.0
2024-02-14 11:40:00,51.91,51.91,51.81,51.84,29456.0,51.2532,51.2532,51.1544,51.1841,29456.0
2024-02-14 11:50:00,51.84,51.85,51.73,51.74,25436.0,51.1841,51.1939,51.0755,51.0853,25436.0
2024-02-14 12:00:00,51.74,51.77,51.7,51.74,40454.0,51.0853,51.115,51.0458,51.0853,40454.0
2024-02-14 12:10:00,51.76,51.81,51.74,51.8,50248.0,51.1051,51.1544,51.0853,51.1446,50248.0
2024-02-14 12:20:00,51.8,51.85,51.77,51.85,48130.0,51.1446,51.1939,51.115,51.1939,48130.0
2024-02-14 12:30:00,51.85,51.86,51.82,51.83,38440.0,51.1939,51.2038,51.1643,51.1742,38440.0
2024-02-14 12:40:00,51.83,51.85,51.79,51.83,54148.0,51.1742,51.1939,51.1347,51.1742,54148.0
2024-02-14 12:50:00,51.83,51.84,51.78,51.84,82148.0,51.1742,51.1841,51.1248,51.1841,82148.0
2024-02-14 13:00:00,51.85,51.92,51.84,51.88,68642.0,51.1939,51.2631,51.1841,51.2236,68642.0
2024-02-14 13:10:00,51.87,51.88,51.79,51.79,79358.0,51.2137,51.2236,51.1347,51.1347,79358.0
2024-02-14 13:20:00,51.8,51.84,51.76,51.82,47380.0,51.1446,51.1841,51.1051,51.1643,47380.0
2024-02-14 13:30:00,51.82,51.94,51.8,51.94,74456.0,51.1643,51.2828,51.1446,51.2828,74456.0
2024-02-14 13:40:00,51.95,51.96,51.88,51.9,77032.0,51.2927,51.3026,51.2236,51.2433,77032.0
2024-02-14 13:50:00,51.9,51.94,51.87,51.91,70422.0,51.2433,51.2828,51.2137,51.2532,70422.0
2024-02-14 14:00:00,51.91,51.91,51.74,51.75,83232.0,51.2532,51.2532,51.0853,51.0952,83232.0
2024-02-14 14:10:00,51.74,51.83,51.74,51.8,63654.0,51.0853,51.1742,51.0853,51.1446,63654.0
2024-02-14 14:20:00,51.8,51.91,51.8,51.91,55110.0,51.1446,51.2532,51.1446,51.2532,55110.0
2024-02-14 14:30:00,51.91,51.97,51.87,51.93,56264.0,51.2532,51.3124,51.2137,51.2729,56264.0
2024-02-14 14:40:00,51.93,51.95,51.9,51.9,39622.0,51.2729,51.2927,51.2433,51.2433,39622.0
2024-02-14 14:50:00,51.9,51.92,51.86,51.92,56578.0,51.2433,51.2631,51.2038,51.2631,56578.0
2024-02-14 15:00:00,51.92,52.01,51.92,51.99,56352.0,51.2631,51.3519,51.2631,51.3322,56352.0
2024-02-14 15:10:00,51.99,52.06,51.99,52.04,42046.0,51.3322,51.4013,51.3322,51.3815,42046.0
2024-02-14 15:20:00,52.04,52.1,52.03,52.08,64590.0,51.3815,51.4408,51.3717,51.421,64590.0
2024-02-14 15:30:00,52.09,52.1,52.02,52.05,61424.0,51.4309,51.4408,51.3618,51.3914,61424.0
2024-02-14 15:40:00,52.05,52.07,52.03,52.05,108384.0,51.3914,51.4112,51.3717,51.3914,108384.0
2024-02-14 15:50:00,52.05,52.1,51.97,52.05,321654.0,51.3914,51.4408,51.3124,51.3914,321654.0
2024-02-15 09:30:00,52.27,52.6,52.27,52.57,97030.0,51.6086,51.9345,51.6086,51.9048,97030.0
2024-02-15 09:40:00,52.57,52.67,52.48,52.48,35960.0,51.9048,52.0036,51.816,51.816,35960.0
2024-02-15 09:50:00,52.48,52.53,52.35,52.35,36452.0,51.816,51.8653,51.6876,51.6876,36452.0
2024-02-15 10:00:00,52.36,52.48,52.34,52.47,35396.0,51.6975,51.816,51.6777,51.8061,35396.0
2024-02-15 10:10:00,52.46,52.52,52.38,52.49,49450.0,51.7962,51.8555,51.7172,51.8258,49450.0
2024-02-15 10:20:00,52.5,52.5,52.32,52.32,57126.0,51.8357,51.8357,51.658,51.658,57126.0
2024-02-15 10:30:00,52.33,52.43,52.33,52.43,57770.0,51.6679,51.7666,51.6679,51.7666,57770.0
2024-02-15 10:40:00,52.43,52.53,52.41,52.53,36068.0,51.7666,51.8653,51.7469,51.8653,36068.0
2024-02-15 10:50:00,52.54,52.61,52.5,52.58,32510.0,51.8752,51.9443,51.8357,51.9147,32510.0
2024-02-15 11:00:00,52.58,52.59,52.49,52.5,49038.0,51.9147,51.9246,51.8258,51.8357,49038.0
2024-02-15 11:10:00,52.51,52.63,52.5,52.59,41462.0,51.8456,51.9641,51.8357,51.9246,41462.0
2024-02-15 11:20:00,52.57,52.6,52.52,52.55,48188.0,51.9048,51.9345,51.8555,51.8851,48188.0
2024-02-15 11:30:00,52.55,52.62,52.52,52.62,21658.0,51.8851,51.9542,51.8555,51.9542,21658.0
2024-02-15 11:40:00,52.63,52.63,52.58,52.6,35502.0,51.9641,51.9641,51.9147,51.9345,35502.0
2024-02-15 11:50:00,52.6,52.6,52.5,52.54,33800.0,51.9345,51.9345,51.8357,51.8752,33800.0
2024-02-15 12:00:00,52.54,52.59,52.51,52.59,30158.0,51.8752,51.9246,51.8456,51.9246,30158.0
2024-02-15 12:10:00,52.6,52.66,52.57,52.66,25892.0,51.9345,51.9937,51.9048,51.9937,25892.0
2024-02-15 12:20:00,52.66,52.66,52.55,52.6,24740.0,51.9937,51.9937,51.8851,51.9345,24740.0
2024-02-15 12:30:00,52.6,52.6,52.56,52.58,24882.0,51.9345,51.9345,51.895,51.9147,24882.0
2024-02-15 12:40:00,52.58,52.61,52.56,52.57,45376.0,51.9147,51.9443,51.895,51.9048,45376.0
2024-02-15 12:50:00,52.58,52.59,52.53,52.55,26600.0,51.9147,51.9246,51.8653,51.8851,26600.0
2024-02-15 13:00:00,52.54,52.61,52.52,52.6,23728.0,51.8752,51.9443,51.8555,51.9345,23728.0
2024-02-15 13:10:00,52.6,52.65,52.58,52.65,29776.0,51.9345,51.9838,51.9147,51.9838,29776.0
2024-02-15 13:20:00,52.65,52.66,52.6,52.66,75976.0,51.9838,51.9937,51.9345,51.9937,75976.0
2024-02-15 13:30:00,52.68,52.7,52.66,52.7,44118.0,52.0134,52.0332,51.9937,52.0332,44118.0
2024-02-15 13:40:00,52.7,52.71,52.65,52.68,34024.0,52.0332,52.0431,51.9838,52.0134,34024.0
2024-02-15 13:50:00,52.69,52.74,52.69,52.74,31080.0,52.0233,52.0727,52.0233,52.0727,31080.0
2024-02-15 14:00:00,52.73,52.81,52.72,52.77,56230.0,52.0628,52.1418,52.0529,52.1023,56230.0
2024-02-15 14:10:00,52.78,52.8,52.74,52.8,69496.0,52.1122,52.1319,52.0727,52.1319,69496.0
2024-02-15 14:20:00,52.8,52.81,52.77,52.81,37554.0,52.1319,52.1418,52.1023,52.1418,37554.0
2024-02-15 14:30:00,52.81,52.88,52.8,52.85,44688.0,52.1418,52.2109,52.1319,52.1813,44688.0
2024-02-15 14:40:00,52.85,52.87,52.83,52.85,46882.0,52.1813,52.201,52.1615,52.1813,46882.0
2024-02-15 14:50:00,52.86,52.88,52.79,52.82,67210.0,52.1912,52.2109,52.1221,52.1517,67210.0
2024-02-15 15:00:00,52.82,52.83,52.77,52.78,41698.0,52.1517,52.1615,52.1023,52.1122,41698.0
2024-02-15 15:10:00,52.78,52.83,52.76,52.76,84000.0,52.1122,52.1615,52.0924,52.0924,84000.0
2024-02-15 15:20:00,52.76,52.82,52.74,52.82,77192.0,52.0924,52.1517,52.0727,52.1517,77192.0
2024-02-15 15:30:00,52.82,52.83,52.79,52.79,69856.0,52.1517,52.1615,52.1221,52.1221,69856.0
2024-02-15 15:40:00,52.79,52.79,52.73,52.75,113254.0,52.1221,52.1221,52.0628,52.0826,113254.0
2024-02-15 15:50:00,52.76,52.88,52.71,52.83,342170.0,52.0924,52.2109,52.0431,52.1615,342170.0
2024-02-16 09:30:00,52.97,53.13,52.78,52.81,244608.0,52.2998,52.4577,52.1122,52.1418,244608.0
2024-02-16 09:40:00,52.83,53.03,52.81,53.01,30832.0,52.1615,52.359,52.1418,52.3393,30832.0
2024-02-16 09:50:00,53.02,53.06,52.74,52.77,71136.0,52.3491,52.3886,52.0727,52.1023,71136.0
2024-02-16 10:00:00,52.76,52.88,52.67,52.84,135672.0,52.0924,52.2109,52.0036,52.1714,135672.0
2024-02-16 10:10:00,52.84,52.93,52.82,52.87,136520.0,52.1714,52.2603,52.1517,52.201,136520.0
2024-02-16 10:20:00,52.86,52.87,52.74,52.85,69062.0,52.1912,52.201,52.0727,52.1813,69062.0
2024-02-16 10:30:00,52.85,52.91,52.84,52.91,67720.0,52.1813,52.2405,52.1714,52.2405,67720.0
2024-02-16 10:40:00,52.93,53.02,52.91,52.94,65944.0,52.2603,52.3491,52.2405,52.2702,65944.0
2024-02-16 10:50:00,52.94,53.01,52.91,52.94,58226.0,52.2702,52.3393,52.2405,52.2702,58226.0
2024-02-16 11:00:00,52.94,52.98,52.93,52.96,49744.0,52.2702,52.3096,52.2603,52.2899,49744.0
2024-02-16 11:10:00,52.96,53.02,52.94,53.02,87516.0,52.2899,52.3491,52.2702,52.3491,87516.0
2024-02-16 11:20:00,53.02,53.05,52.95,53.02,36808.0,52.3491,52.3788,52.28,52.3491,36808.0
2024-02-16 11:30:00,53.04,53.07,53.01,53.06,17980.0,52.3689,52.3985,52.3393,52.3886,17980.0
2024-02-16 11:40:00,53.08,53.13,53.06,53.07,25562.0,52.4084,52.4577,52.3886,52.3985,25562.0
2024-02-16 11:50:00,53.07,53.16,53.07,53.15,29240.0,52.3985,52.4874,52.3985,52.4775,29240.0
2024-02-16 12:00:00,53.15,53.16,53.05,53.08,53070.0,52.4775,52.4874,52.3788,52.4084,53070.0
2024-02-16 12:10:00,53.08,53.08,53.03,53.07,26588.0,52.4084,52.4084,52.359,52.3985,26588.0
2024-02-16 12:20:00,53.08,53.17,53.07,53.16,41092.0,52.4084,52.4972,52.3985,52.4874,41092.0
2024-02-16 12:30:00,53.16,53.25,53.12,53.15,113266.0,52.4874,52.5762,52.4479,52.4775,113266.0
2024-02-16 12:40:00,53.15,53.23,53.15,53.19,17628.0,52.4775,52.5565,52.4775,52.517,17628.0
2024-02-16 12:50:00,53.19,53.19,53.13,53.15,16494.0,52.517,52.517,52.4577,52.4775,16494.0
2024-02-16 13:00:00,53.15,53.15,53.03,53.08,25746.0,52.4775,52.4775,52.359,52.4084,25746.0
2024-02-16 13:10:00,53.08,53.08,53.02,53.03,26568.0,52.4084,52.4084,52.3491,52.359,26568.0
2024-02-16 13:20:00,53.03,53.15,53.03,53.11,21276.0,52.359,52.4775,52.359,52.438,21276.0
2024-02-16 13:30:00,53.12,53.14,53.12,53.13,9498.0,52.4479,52.4676,52.4479,52.4577,9498.0
2024-02-16 13:40:00,53.13,53.19,53.13,53.16,30694.0,52.4577,52.517,52.4577,52.4874,30694.0
2024-02-16 13:50:00,53.17,53.21,53.15,53.2,15870.0,52.4972,52.5367,52.4775,52.5269,15870.0
2024-02-16 14:00:00,53.22,53.24,53.2,53.22,21378.0,52.5466,52.5664,52.5269,52.5466,21378.0
2024-02-16 14:10:00,53.24,53.26,53.23,53.24,31632.0,52.5664,52.5861,52.5565,52.5664,31632.0
2024-02-16 14:20:00,53.23,53.24,53.2,53.23,19882.0,52.5565,52.5664,52.5269,52.5565,19882.0
2024-02-16 14:30:00,53.22,53.24,53.16,53.19,17288.0,52.5466,52.5664,52.4874,52.517,17288.0
2024-02-16 14:40:00,53.19,53.19,52.95,52.99,36438.0,52.517,52.517,52.28,52.3195,36438.0
2024-02-16 14:50:00,52.98,53.01,52.95,53.01,26120.0,52.3096,52.3393,52.28,52.3393,26120.0
2024-02-16 15:00:00,53.01,53.02,52.95,52.98,19514.0,52.3393,52.3491,52.28,52.3096,19514.0
2024-02-16 15:10:00,52.98,52.99,52.94,52.98,51024.0,52.3096,52.3195,52.2702,52.3096,51024.0
2024-02-16 15:20:00,52.98,53.0,52.95,52.96,21294.0,52.3096,52.3294,52.28,52.2899,21294.0
2024-02-16 15:30:00,52.96,52.97,52.82,52.82,42488.0,52.2899,52.2998,52.1517,52.1517,42488.0
2024-02-16 15:40:00,52.82,52.83,52.71,52.71,51872.0,52.1517,52.1615,52.0431,52.0431,51872.0
2024-02-16 15:50:00,52.7,52.8,52.69,52.77,197540.0,52.0332,52.1319,52.0233,52.1023,197540.0
2024-02-20 09:30:00,52.35,52.62,52.33,52.49,204132.0,51.6876,51.9542,51.6679,51.8258,204132.0
2024-02-20 09:40:00,52.47,52.47,52.23,52.31,64190.0,51.8061,51.8061,51.5691,51.6481,64190.0
2024-02-20 09:50:00,52.33,52.36,52.23,52.26,36256.0,51.6679,51.6975,51.5691,51.5988,36256.0
2024-02-20 10:00:00,52.24,52.26,52.15,52.2,34496.0,51.579,51.5988,51.4901,51.5395,34496.0
2024-02-20 10:10:00,52.2,52.21,52.07,52.13,28978.0,51.5395,51.5494,51.4112,51.4704,28978.0
2024-02-20 10:20:00,52.13,52.3,52.13,52.27,36086.0,51.4704,51.6382,51.4704,51.6086,36086.0
2024-02-20 10:30:00,52.3,52.3,52.23,52.29,29036.0,51.6382,51.6382,51.5691,51.6284,29036.0
2024-02-20 10:40:00,52.29,52.36,52.29,52.34,26834.0,51.6284,51.6975,51.6284,51.6777,26834.0
2024-02-20 10:50:00,52.35,52.41,52.34,52.35,62122.0,51.6876,51.7469,51.6777,51.6876,62122.0
2024-02-20 11:00:00,52.35,52.39,52.32,52.33,34588.0,51.6876,51.7271,51.658,51.6679,34588.0
2024-02-20 11:10:00,52.3,52.35,52.28,52.29,47508.0,51.6382,51.6876,51.6185,51.6284,47508.0
2024-02-20 11:20:00,52.29,52.34,52.28,52.34,35596.0,51.6284,51.6777,51.6185,51.6777,35596.0
2024-02-20 11:30:00,52.34,52.34,52.23,52.26,34024.0,51.6777,51.6777,51.5691,51.5988,34024.0
2024-02-20 11:40:00,52.25,52.32,52.24,52.28,38120.0,51.5889,51.658,51.579,51.6185,38120.0
2024-02-20 11:50:00,52.29,52.3,52.18,52.19,65784.0,51.6284,51.6382,51.5198,51.5296,65784.0
2024-02-20 12:00:00,52.2,52.24,52.15,52.23,26804.0,51.5395,51.579,51.4901,51.5691,26804.0
2024-02-20 12:10:00,52.24,52.24,52.19,52.2,27310.0,51.579,51.579,51.5296,51.5395,27310.0
2024-02-20 12:20:00,52.2,52.22,52.13,52.15,41472.0,51.5395,51.5593,51.4704,51.4901,41472.0
2024-02-20 12:30:00,52.15,52.19,52.07,52.07,45174.0,51.4901,51.5296,51.4112,51.4112,45174.0
2024-02-20 12:40:00,52.07,52.2,52.07,52.16,44462.0,51.4112,51.5395,51.4112,51.5,44462.0
2024-02-20 12:50:00,52.16,52.23,52.14,52.22,20138.0,51.5,51.5691,51.4803,51.5593,20138.0
2024-02-20 13:00:00,52.23,52.24,52.19,52.21,21638.0,51.5691,51.579,51.5296,51.5494,21638.0
2024-02-20 13:10:00,52.23,52.23,52.19,52.22,23832.0,51.5691,51.5691,51.5296,51.5593,23832.0
2024-02-20 13:20:00,52.24,52.28,52.18,52.18,18124.0,51.579,51.6185,51.5198,51.5198,18124.0
2024-02-20 13:30:00,52.18,52.18,52.13,52.15,27568.0,51.5198,51.5198,51.4704,51.4901,27568.0
2024-02-20 13:40:00,52.15,52.21,52.15,52.2,20734.0,51.4901,51.5494,51.4901,51.5395,20734.0
2024-02-20 13:50:00,52.19,52.24,52.19,52.23,49952.0,51.5296,51.579,51.5296,51.5691,49952.0
2024-02-20 14:00:00,52.23,52.24,52.18,52.21,27660.0,51.5691,51.579,51.5198,51.5494,27660.0
2024-02-20 14:10:00,52.21,52.24,52.16,52.24,45402.0,51.5494,51.579,51.5,51.579,45402.0
2024-02-20 14:20:00,52.24,52.29,52.22,52.28,80278.0,51.579,51.6284,51.5593,51.6185,80278.0
2024-02-20 14:30:00,52.27,52.29,52.25,52.25,29438.0,51.6086,51.6284,51.5889,51.5889,29438.0
2024-02-20 14:40:00,52.25,52.35,52.25,52.35,46360.0,51.5889,51.6876,51.5889,51.6876,46360.0
2024-02-20 14:50:00,52.36,52.38,52.31,52.35,42606.0,51.6975,51.7172,51.6481,51.6876,42606.0
2024-02-20 15:00:00,52.35,52.36,52.27,52.33,50108.0,51.6876,51.6975,51.6086,51.6679,50108.0
2024-02-20 15:10:00,52.33,52.33,52.28,52.3,39156.0,51.6679,51.6679,51.6185,51.6382,39156.0
2024-02-20 15:20:00,52.3,52.37,52.29,52.36,34662.0,51.6382,51.7074,51.6284,51.6975,34662.0
2024-02-20 15:30:00,52.37,52.38,52.17,52.19,73372.0,51.7074,51.7172,51.5099,51.5296,73372.0
2024-02-20 15:40:00,52.19,52.27,52.19,52.25,75962.0,51.5296,51.6086,51.5296,51.5889,75962.0
2024-02-20 15:50:00,52.25,52.32,52.18,52.32,303902.0,51.5889,51.658,51.5198,51.658,303902.0
2024-02-21 09:30:00,52.22,52.4,52.1,52.22,96928.0,51.5593,51.737,51.4408,51.5593,96928.0
2024-02-21 09:40:00,52.22,52.28,52.2,52.24,26996.0,51.5593,51.6185,51.5395,51.579,26996.0
2024-02-21 09:50:00,52.24,52.31,52.2,52.26,26432.0,51.579,51.6481,51.5395,51.5988,26432.0
2024-02-21 10:00:00,52.24,52.39,52.23,52.35,66932.0,51.579,51.7271,51.5691,51.6876,66932.0
2024-02-21 10:10:00,52.34,52.42,52.32,52.4,22218.0,51.6777,51.7567,51.658,51.737,22218.0
2024-02-21 10:20:00,52.39,52.46,52.38,52.4,35434.0,51.7271,51.7962,51.7172,51.737,35434.0
2024-02-21 10:30:00,52.4,52.45,52.35,52.44,32594.0,51.737,51.7864,51.6876,51.7765,32594.0
2024-02-21 10:40:00,52.44,52.48,52.39,52.48,51304.0,51.7765,51.816,51.7271,51.816,51304.0
2024-02-21 10:50:00,52.47,52.48,52.44,52.45,62656.0,51.8061,51.816,51.7765,51.7864,62656.0
2024-02-21 11:00:00,52.46,52.57,52.46,52.56,38306.0,51.7962,51.9048,51.7962,51.895,38306.0
2024-02-21 11:10:00,52.56,52.59,52.47,52.49,42058.0,51.895,51.9246,51.8061,51.8258,42058.0
2024-02-21 11:20:00,52.48,52.49,52.38,52.38,43606.0,51.816,51.8258,51.7172,51.7172,43606.0
2024-02-21 11:30:00,52.39,52.41,52.34,52.36,37180.0,51.7271,51.7469,51.6777,51.6975,37180.0
2024-02-21 11:40:00,52.37,52.39,52.3,52.33,40840.0,51.7074,51.7271,51.6382,51.6679,40840.0
2024-02-21 11:50:00,52.33,52.38,52.33,52.34,21252.0,51.6679,51.7172,51.6679,51.6777,21252.0
2024-02-21 12:00:00,52.35,52.36,52.29,52.31,40824.0,51.6876,51.6975,51.6284,51.6481,40824.0
2024-02-21 12:10:00,52.31,52.4,52.29,52.39,31928.0,51.6481,51.737,51.6284,51.7271,31928.0
2024-02-21 12:20:00,52.4,52.42,52.38,52.4,39882.0,51.737,51.7567,51.7172,51.737,39882.0
2024-02-21 12:30:00,52.4,52.41,52.33,52.35,38462.0,51.737,51.7469,51.6679,51.6876,38462.0
2024-02-21 12:40:00,52.35,52.38,52.32,52.35,51264.0,51.6876,51.7172,51.658,51.6876,51264.0
2024-02-21 12:50:00,52.35,52.41,52.35,52.36,89232.0,51.6876,51.7469,51.6876,51.6975,89232.0
2024-02-21 13:00:00,52.38,52.41,52.26,52.32,108724.0,51.7172,51.7469,51.5988,51.658,108724.0
2024-02-21 13:10:00,52.32,52.36,52.32,52.34,73730.0,51.658,51.6975,51.658,51.6777,73730.0
2024-02-21 13:20:00,52.34,52.35,52.27,52.29,34908.0,51.6777,51.6876,51.6086,51.6284,34908.0
2024-02-21 13:30:00,52.29,52.37,52.29,52.37,704346.0,51.6284,51.7074,51.6284,51.7074,704346.0
2024-02-21 13:40:00,52.38,52.43,52.36,52.4,41978.0,51.7172,51.7666,51.6975,51.737,41978.0
2024-02-21 13:50:00,52.39,52.42,52.36,52.4,26348.0,51.7271,51.7567,51.6975,51.737,26348.0
2024-02-21 14:00:00,52.39,52.48,52.34,52.44,37818.0,51.7271,51.816,51.6777,51.7765,37818.0
2024-02-21 14:10:00,52.44,52.45,52.38,52.4,44236.0,51.7765,51.7864,51.7172,51.737,44236.0
2024-02-21 14:20:00,52.39,52.4,52.3,52.35,38536.0,51.7271,51.737,51.6382,51.6876,38536.0
2024-02-21 14:30:00,52.35,52.38,52.32,52.34,45542.0,51.6876,51.7172,51.658,51.6777,45542.0
2024-02-21 14:40:00,52.35,52.38,52.32,52.37,41860.0,51.6876,51.7172,51.658,51.7074,41860.0
2024-02-21 14:50:00,52.38,52.38,52.32,52.34,64172.0,51.7172,51.7172,51.658,51.6777,64172.0
2024-02-21 15:00:00,52.34,52.36,52.27,52.28,64634.0,51.6777,51.6975,51.6086,51.6185,64634.0
2024-02-21 15:10:00,52.28,52.31,52.24,52.27,46320.0,51.6185,51.6481,51.579,51.6086,46320.0
2024-02-21 15:20:00,52.27,52.27,52.21,52.23,78712.0,51.6086,51.6086,51.5494,51.5691,78712.0
2024-02-21 15:30:00,52.23,52.37,52.22,52.36,117346.0,51.5691,51.7074,51.5593,51.6975,117346.0
2024-02-21 15:40:00,52.36,52.44,52.35,52.35,121372.0,51.6975,51.7765,51.6876,51.6876,121372.0
2024-02-21 15:50:00,52.36,52.51,52.35,52.5,409520.0,51.6975,51.8456,51.6876,51.8357,409520.0
2024-02-22 09:30:00,53.01,53.13,52.89,53.1,186052.0,52.3393,52.4577,52.2208,52.4281,186052.0
2024-02-22 09:40:00,53.1,53.29,53.08,53.26,23388.0,52.4281,52.6157,52.4084,52.5861,23388.0
2024-02-22 09:50:00,53.24,53.3,53.13,53.24,80230.0,52.5664,52.6256,52.4577,52.5664,80230.0
2024-02-22 10:00:00,53.24,53.37,53.24,53.34,89046.0,52.5664,52.6947,52.5664,52.6651,89046.0
2024-02-22 10:10:00,53.34,53.43,53.27,53.35,30360.0,52.6651,52.754,52.596,52.675,30360.0
2024-02-22 10:20:00,53.35,53.35,53.24,53.29,37228.0,52.675,52.675,52.5664,52.6157,37228.0
2024-02-22 10:30:00,53.3,53.34,53.2,53.22,155962.0,52.6256,52.6651,52.5269,52.5466,155962.0
2024-02-22 10:40:00,53.22,53.24,53.12,53.22,75638.0,52.5466,52.5664,52.4479,52.5466,75638.0
2024-02-22 10:50:00,53.22,53.27,53.2,53.23,25006.0,52.5466,52.596,52.5269,52.5565,25006.0
2024-02-22 11:00:00,53.23,53.26,53.22,53.26,21286.0,52.5565,52.5861,52.5466,52.5861,21286.0
2024-02-22 11:10:00,53.26,53.34,53.26,53.3,43416.0,52.5861,52.6651,52.5861,52.6256,43416.0
2024-02-22 11:20:00,53.3,53.31,53.24,53.25,28772.0,52.6256,52.6355,52.5664,52.5762,28772.0
2024-02-22 11:30:00,53.26,53.28,53.22,53.23,28608.0,52.5861,52.6059,52.5466,52.5565,28608.0
2024-02-22 11:40:00,53.22,53.23,53.15,53.15,35272.0,52.5466,52.5565,52.4775,52.4775,35272.0
2024-02-22 11:50:00,53.16,53.16,53.06,53.06,46468.0,52.4874,52.4874,52.3886,52.3886,46468.0
2024-02-22 12:00:00,53.06,53.21,53.04,53.21,63502.0,52.3886,52.5367,52.3689,52.5367,63502.0
2024-02-22 12:10:00,53.21,53.21,53.1,53.11,30060.0,52.5367,52.5367,52.4281,52.438,30060.0
2024-02-22 12:20:00,53.1,53.12,53.04,53.06,48298.0,52.4281,52.4479,52.3689,52.3886,48298.0
2024-02-22 12:30:00,53.07,53.1,53.05,53.06,39520.0,52.3985,52.4281,52.3788,52.3886,39520.0
2024-02-22 12:40:00,53.05,53.09,52.99,53.09,97504.0,52.3788,52.4183,52.3195,52.4183,97504.0
2024-02-22 12:50:00,53.1,53.21,53.09,53.16,37764.0,52.4281,52.5367,52.4183,52.4874,37764.0
2024-02-22 13:00:00,53.16,53.19,53.14,53.16,48020.0,52.4874,52.517,52.4676,52.4874,48020.0
2024-02-22 13:10:00,53.16,53.16,53.09,53.14,49036.0,52.4874,52.4874,52.4183,52.4676,49036.0
2024-02-22 13:20:00,53.13,53.17,53.13,53.17,28276.0,52.4577,52.4972,52.4577,52.4972,28276.0
2024-02-22 13:30:00,53.17,53.27,53.15,53.27,34490.0,52.4972,52.596,52.4775,52.596,34490.0
2024-02-22 13:40:00,53.27,53.31,53.26,53.31,22016.0,52.596,52.6355,52.5861,52.6355,22016.0
2024-02-22 13:50:00,53.31,53.31,53.23,53.3,42502.0,52.6355,52.6355,52.5565,52.6256,42502.0
2024-02-22 14:00:00,53.31,53.38,53.3,53.33,38212.0,52.6355,52.7046,52.6256,52.6552,38212.0
2024-02-22 14:10:00,53.33,53.39,53.32,53.36,57838.0,52.6552,52.7145,52.6453,52.6848,57838.0
2024-02-22 14:20:00,53.37,53.46,53.37,53.46,48210.0,52.6947,52.7836,52.6947,52.7836,48210.0
2024-02-22 14:30:00,53.46,53.46,53.34,53.35,40994.0,52.7836,52.7836,52.6651,52.675,40994.0
2024-02-22 14:40:00,53.35,53.35,53.27,53.31,52026.0,52.675,52.675,52.596,52.6355,52026.0
2024-02-22 14:50:00,53.31,53.32,53.22,53.26,67054.0,52.6355,52.6453,52.5466,52.5861,67054.0
2024-02-22 15:00:00,53.24,53.33,53.23,53.29,122340.0,52.5664,52.6552,52.5565,52.6157,122340.0
2024-02-22 15:10:00,53.29,53.35,53.27,53.35,94112.0,52.6157,52.675,52.596,52.675,94112.0
2024-02-22 15:20:00,53.35,53.4,53.26,53.26,84044.0,52.675,52.7243,52.5861,52.5861,84044.0
2024-02-22 15:30:00,53.26,53.31,53.2,53.29,276416.0,52.5861,52.6355,52.5269,52.6157,276416.0
2024-02-22 15:40:00,53.3,53.37,53.27,53.27,120632.0,52.6256,52.6947,52.596,52.596,120632.0
2024-02-22 15:50:00,53.27,53.36,53.19,53.22,541230.0,52.596,52.6848,52.517,52.5466,541230.0
2024-02-23 09:30:00,53.47,53.72,53.38,53.6,239968.0,52.7934,53.0403,52.7046,52.9218,239968.0
2024-02-23 09:40:00,53.62,53.69,53.51,53.54,64802.0,52.9415,53.0107,52.8329,52.8626,64802.0
2024-02-23 09:50:00,53.54,53.58,53.46,53.54,80504.0,52.8626,52.9021,52.7836,52.8626,80504.0
2024-02-23 10:00:00,53.54,53.58,53.45,53.47,72990.0,52.8626,52.9021,52.7737,52.7934,72990.0
2024-02-23 10:10:00,53.46,53.49,53.42,53.44,62610.0,52.7836,52.8132,52.7441,52.7638,62610.0
2024-02-23 10:20:00,53.44,53.52,53.43,53.43,61428.0,52.7638,52.8428,52.754,52.754,61428.0
2024-02-23 10:30:00,53.43,53.43,53.37,53.41,59520.0,52.754,52.754,52.6947,52.7342,59520.0
2024-02-23 10:40:00,53.42,53.43,53.35,53.37,57936.0,52.7441,52.754,52.675,52.6947,57936.0
2024-02-23 10:50:00,53.38,53.4,53.32,53.34,45362.0,52.7046,52.7243,52.6453,52.6651,45362.0
2024-02-23 11:00:00,53.35,53.35,53.26,53.3,43698.0,52.675,52.675,52.5861,52.6256,43698.0
2024-02-23 11:10:00,53.28,53.33,53.24,53.33,46464.0,52.6059,52.6552,52.5664,52.6552,46464.0
2024-02-23 11:20:00,53.35,53.42,53.35,53.38,40792.0,52.675,52.7441,52.675,52.7046,40792.0
2024-02-23 11:30:00,53.38,53.46,53.34,53.46,40386.0,52.7046,52.7836,52.6651,52.7836,40386.0
2024-02-23 11:40:00,53.46,53.47,53.43,53.46,28800.0,52.7836,52.7934,52.754,52.7836,28800.0
2024-02-23 11:50:00,53.46,53.48,53.42,53.46,39218.0,52.7836,52.8033,52.7441,52.7836,39218.0
2024-02-23 12:00:00,53.45,53.48,53.45,53.46,32140.0,52.7737,52.8033,52.7737,52.7836,32140.0
2024-02-23 12:10:00,53.46,53.53,53.46,53.51,47392.0,52.7836,52.8527,52.7836,52.8329,47392.0
2024-02-23 12:20:00,53.52,53.55,53.45,53.49,42146.0,52.8428,52.8724,52.7737,52.8132,42146.0
2024-02-23 12:30:00,53.49,53.54,53.45,53.54,20330.0,52.8132,52.8626,52.7737,52.8626,20330.0
2024-02-23 12:40:00,53.54,53.6,53.5,53.6,32584.0,52.8626,52.9218,52.8231,52.9218,32584.0
2024-02-23 12:50:00,53.6,53.66,53.58,53.65,24532.0,52.9218,52.981,52.9021,52.9712,24532.0
2024-02-23 13:00:00,53.64,53.65,53.62,53.65,22678.0,52.9613,52.9712,52.9415,52.9712,22678.0
2024-02-23 13:10:00,53.65,53.73,53.65,53.72,21676.0,52.9712,53.0502,52.9712,53.0403,21676.0
2024-02-23 13:20:00,53.72,53.73,53.69,53.71,19704.0,53.0403,53.0502,53.0107,53.0304,19704.0
2024-02-23 13:30:00,53.71,53.76,53.69,53.74,51526.0,53.0304,53.0798,53.0107,53.06,51526.0
2024-02-23 13:40:00,53.73,53.74,53.71,53.73,29214.0,53.0502,53.06,53.0304,53.0502,29214.0
2024-02-23 13:50:00,53.72,53.73,53.66,53.67,69608.0,53.0403,53.0502,52.981,52.9909,69608.0
2024-02-23 14:00:00,53.68,53.7,53.64,53.65,36590.0,53.0008,53.0205,52.9613,52.9712,36590.0
2024-02-23 14:10:00,53.63,53.63,53.59,53.59,30956.0,52.9514,52.9514,52.9119,52.9119,30956.0
2024-02-23 14:20:00,53.59,53.63,53.59,53.63,33196.0,52.9119,52.9514,52.9119,52.9514,33196.0
2024-02-23 14:30:00,53.63,53.73,53.62,53.73,19766.0,52.9514,53.0502,52.9415,53.0502,19766.0
2024-02-23 14:40:00,53.73,53.73,53.64,53.66,38588.0,53.0502,53.0502,52.9613,52.981,38588.0
2024-02-23 14:50:00,53.65,53.72,53.63,53.71,29064.0,52.9712,53.0403,52.9514,53.0304,29064.0
2024-02-23 15:00:00,53.72,53.74,53.66,53.68,47310.0,53.0403,53.06,52.981,53.0008,47310.0
2024-02-23 15:10:00,53.68,53.75,53.67,53.74,25758.0,53.0008,53.0699,52.9909,53.06,25758.0
2024-02-23 15:20:00,53.75,53.77,53.71,53.72,58768.0,53.0699,53.0897,53.0304,53.0403,58768.0
2024-02-23 15:30:00,53.72,53.77,53.72,53.74,61560.0,53.0403,53.0897,53.0403,53.06,61560.0
2024-02-23 15:40:00,53.74,53.81,53.73,53.81,85592.0,53.06,53.1291,53.0502,53.1291,85592.0
2024-02-23 15:50:00,53.81,53.85,53.74,53.76,303918.0,53.1291,53.1686,53.06,53.0798,303918.0
2024-02-26 09:30:00,53.75,53.91,53.67,53.8,97314.0,53.0699,53.2279,52.9909,53.1193,97314.0
2024-02-26 09:40:00,53.83,53.91,53.83,53.9,38172.0,53.1489,53.2279,53.1489,53.218,38172.0
2024-02-26 09:50:00,53.91,54.08,53.9,54.05,184598.0,53.2279,53.3957,53.218,53.3661,184598.0
2024-02-26 10:00:00,54.05,54.06,53.94,53.99,38372.0,53.3661,53.376,53.2575,53.3069,38372.0
2024-02-26 10:10:00,53.99,54.01,53.96,54.01,29134.0,53.3069,53.3266,53.2772,53.3266,29134.0
2024-02-26 10:20:00,54.0,54.0,53.92,53.94,21928.0,53.3167,53.3167,53.2378,53.2575,21928.0
2024-02-26 10:30:00,53.95,53.96,53.88,53.89,37872.0,53.2674,53.2772,53.1983,53.2081,37872.0
2024-02-26 10:40:00,53.88,53.92,53.87,53.88,20406.0,53.1983,53.2378,53.1884,53.1983,20406.0
2024-02-26 10:50:00,53.88,53.94,53.87,53.89,38380.0,53.1983,53.2575,53.1884,53.2081,38380.0
2024-02-26 11:00:00,53.88,53.89,53.81,53.84,24354.0,53.1983,53.2081,53.1291,53.1588,24354.0
2024-02-26 11:10:00,53.83,53.97,53.83,53.94,23908.0,53.1489,53.2871,53.1489,53.2575,23908.0
2024-02-26 11:20:00,53.93,53.93,53.85,53.87,31738.0,53.2476,53.2476,53.1686,53.1884,31738.0
2024-02-26 11:30:00,53.86,53.89,53.84,53.85,46896.0,53.1785,53.2081,53.1588,53.1686,46896.0
2024-02-26 11:40:00,53.86,53.94,53.85,53.91,47922.0,53.1785,53.2575,53.1686,53.2279,47922.0
2024-02-26 11:50:00,53.91,53.98,53.91,53.96,50546.0,53.2279,53.297,53.2279,53.2772,50546.0
2024-02-26 12:00:00,53.95,53.99,53.92,53.96,51814.0,53.2674,53.3069,53.2378,53.2772,51814.0
2024-02-26 12:10:00,53.96,54.01,53.92,53.92,55756.0,53.2772,53.3266,53.2378,53.2378,55756.0
2024-02-26 12:20:00,53.91,53.99,53.91,53.98,20012.0,53.2279,53.3069,53.2279,53.297,20012.0
2024-02-26 12:30:00,53.99,53.99,53.91,53.93,32146.0,53.3069,53.3069,53.2279,53.2476,32146.0
2024-02-26 12:40:00,53.94,53.97,53.93,53.95,24194.0,53.2575,53.2871,53.2476,53.2674,24194.0
2024-02-26 12:50:00,53.95,53.96,53.92,53.95,37338.0,53.2674,53.2772,53.2378,53.2674,37338.0
2024-02-26 13:00:00,53.94,53.95,53.89,53.94,28688.0,53.2575,53.2674,53.2081,53.2575,28688.0
2024-02-26 13:10:00,53.94,53.96,53.93,53.94,18380.0,53.2575,53.2772,53.2476,53.2575,18380.0
2024-02-26 13:20:00,53.95,53.98,53.9,53.91,51434.0,53.2674,53.297,53.218,53.2279,51434.0
2024-02-26 13:30:00,53.91,53.94,53.88,53.91,28056.0,53.2279,53.2575,53.1983,53.2279,28056.0
2024-02-26 13:40:00,53.91,53.98,53.91,53.95,25388.0,53.2279,53.297,53.2279,53.2674,25388.0
2024-02-26 13:50:00,53.95,53.95,53.9,53.92,37686.0,53.2674,53.2674,53.218,53.2378,37686.0
2024-02-26 14:00:00,53.92,53.92,53.87,53.88,46164.0,53.2378,53.2378,53.1884,53.1983,46164.0
2024-02-26 14:10:00,53.88,53.93,53.84,53.93,65762.0,53.1983,53.2476,53.1588,53.2476,65762.0
2024-02-26 14:20:00,53.93,54.01,53.93,54.01,74062.0,53.2476,53.3266,53.2476,53.3266,74062.0
2024-02-26 14:30:00,54.02,54.02,53.96,54.0,49820.0,53.3365,53.3365,53.2772,53.3167,49820.0
2024-02-26 14:40:00,54.0,54.01,53.97,54.0,36772.0,53.3167,53.3266,53.2871,53.3167,36772.0
2024-02-26 14:50:00,54.0,54.04,53.99,53.99,41592.0,53.3167,53.3562,53.3069,53.3069,41592.0
2024-02-26 15:00:00,54.0,54.06,53.99,54.06,36706.0,53.3167,53.376,53.3069,53.376,36706.0
2024-02-26 15:10:00,54.05,54.09,54.01,54.02,46330.0,53.3661,53.4056,53.3266,53.3365,46330.0
2024-02-26 15:20:00,54.02,54.07,54.01,54.05,73136.0,53.3365,53.3859,53.3266,53.3661,73136.0
2024-02-26 15:30:00,54.05,54.06,53.89,53.91,112840.0,53.3661,53.376,53.2081,53.2279,112840.0
2024-02-26 15:40:00,53.92,54.04,53.9,54.04,120944.0,53.2378,53.3562,53.218,53.3562,120944.0
2024-02-26 15:50:00,54.05,54.1,53.99,54.06,582842.0,53.3661,53.4155,53.3069,53.376,582842.0
2024-02-27 09:30:00,54.06,54.08,53.81,54.06,121494.0,53.376,53.3957,53.1291,53.376,121494.0
2024-02-27 09:40:00,54.04,54.07,53.93,53.97,76912.0,53.3562,53.3859,53.2476,53.2871,76912.0
2024-02-27 09:50:00,53.99,54.01,53.91,53.99,69088.0,53.3069,53.3266,53.2279,53.3069,69088.0
2024-02-27 10:00:00,54.0,54.04,53.87,53.88,60662.0,53.3167,53.3562,53.1884,53.1983,60662.0
2024-02-27 10:10:00,53.88,53.9,53.86,53.9,23916.0,53.1983,53.218,53.1785,53.218,23916.0
2024-02-27 10:20:00,53.9,53.98,53.88,53.98,40724.0,53.218,53.297,53.1983,53.297,40724.0
2024-02-27 10:30:00,53.98,53.99,53.89,53.89,48372.0,53.297,53.3069,53.2081,53.2081,48372.0
2024-02-27 10:40:00,53.88,53.9,53.84,53.86,42878.0,53.1983,53.218,53.1588,53.1785,42878.0
2024-02-27 10:50:00,53.87,53.89,53.84,53.88,30152.0,53.1884,53.2081,53.1588,53.1983,30152.0
2024-02-27 11:00:00,53.88,53.92,53.88,53.9,35920.0,53.1983,53.2378,53.1983,53.218,35920.0
2024-02-27 11:10:00,53.9,53.9,53.82,53.83,46664.0,53.218,53.218,53.139,53.1489,46664.0
2024-02-27 11:20:00,53.82,53.86,53.81,53.84,30856.0,53.139,53.1785,53.1291,53.1588,30856.0
2024-02-27 11:30:00,53.84,53.85,53.8,53.83,44896.0,53.1588,53.1686,53.1193,53.1489,44896.0
2024-02-27 11:40:00,53.82,53.85,53.81,53.84,25622.0,53.139,53.1686,53.1291,53.1588,25622.0
2024-02-27 11:50:00,53.84,53.95,53.84,53.91,37302.0,53.1588,53.2674,53.1588,53.2279,37302.0
2024-02-27 12:00:00,53.91,53.93,53.86,53.86,19740.0,53.2279,53.2476,53.1785,53.1785,19740.0
2024-02-27 12:10:00,53.85,53.88,53.82,53.83,31638.0,53.1686,53.1983,53.139,53.1489,31638.0
2024-02-27 12:20:00,53.83,53.85,53.79,53.82,30054.0,53.1489,53.1686,53.1094,53.139,30054.0
2024-02-27 12:30:00,53.82,53.85,53.8,53.81,26324.0,53.139,53.1686,53.1193,53.1291,26324.0
2024-02-27 12:40:00,53.81,53.83,53.8,53.81,27082.0,53.1291,53.1489,53.1193,53.1291,27082.0
2024-02-27 12:50:00,53.81,53.84,53.8,53.82,29614.0,53.1291,53.1588,53.1193,53.139,29614.0
2024-02-27 13:00:00,53.82,53.87,53.8,53.85,46708.0,53.139,53.1884,53.1193,53.1686,46708.0
2024-02-27 13:10:00,53.85,53.88,53.85,53.87,32772.0,53.1686,53.1983,53.1686,53.1884,32772.0
2024-02-27 13:20:00,53.87,53.88,53.84,53.85,34662.0,53.1884,53.1983,53.1588,53.1686,34662.0
2024-02-27 13:30:00,53.84,53.85,53.8,53.83,32494.0,53.1588,53.1686,53.1193,53.1489,32494.0
2024-02-27 13:40:00,53.83,53.84,53.78,53.8,46798.0,53.1489,53.1588,53.0995,53.1193,46798.0
2024-02-27 13:50:00,53.79,53.83,53.76,53.82,23894.0,53.1094,53.1489,53.0798,53.139,23894.0
2024-02-27 14:00:00,53.82,53.87,53.81,53.87,32254.0,53.139,53.1884,53.1291,53.1884,32254.0
2024-02-27 14:10:00,53.87,53.92,53.85,53.88,43190.0,53.1884,53.2378,53.1686,53.1983,43190.0
2024-02-27 14:20:00,53.88,53.88,53.83,53.85,42788.0,53.1983,53.1983,53.1489,53.1686,42788.0
2024-02-27 14:30:00,53.85,53.92,53.85,53.87,25998.0,53.1686,53.2378,53.1686,53.1884,25998.0
2024-02-27 14:40:00,53.87,53.91,53.85,53.87,49764.0,53.1884,53.2279,53.1686,53.1884,49764.0
2024-02-27 14:50:00,53.87,53.91,53.83,53.9,46312.0,53.1884,53.2279,53.1489,53.218,46312.0
2024-02-27 15:00:00,53.91,53.92,53.88,53.89,36726.0,53.2279,53.2378,53.1983,53.2081,36726.0
2024-02-27 15:10:00,53.9,53.91,53.82,53.84,65618.0,53.218,53.2279,53.139,53.1588,65618.0
2024-02-27 15:20:00,53.83,53.87,53.83,53.85,54616.0,53.1489,53.1884,53.1489,53.1686,54616.0
2024-02-27 15:30:00,53.84,53.9,53.81,53.89,68022.0,53.1588,53.218,53.1291,53.2081,68022.0
2024-02-27 15:40:00,53.89,53.97,53.88,53.96,107980.0,53.2081,53.2871,53.1983,53.2772,107980.0
2024-02-27 15:50:00,53.97,53.99,53.9,53.97,327398.0,53.2871,53.3069,53.218,53.2871,327398.0
2024-02-28 09:30:00,53.87,54.23,53.85,54.13,191790.0,53.1884,53.5438,53.1686,53.4451,191790.0
2024-02-28 09:40:00,54.15,54.3,54.15,54.24,84462.0,53.4648,53.6129,53.4648,53.5537,84462.0
2024-02-28 09:50:00,54.24,54.24,54.1,54.1,52616.0,53.5537,53.5537,53.4155,53.4155,52616.0
2024-02-28 10:00:00,54.1,54.2,54.06,54.2,50204.0,53.4155,53.5142,53.376,53.5142,50204.0
2024-02-28 10:10:00,54.21,54.22,54.1,54.11,40506.0,53.5241,53.534,53.4155,53.4253,40506.0
2024-02-28 10:20:00,54.1,54.26,54.1,54.23,68214.0,53.4155,53.5735,53.4155,53.5438,68214.0
2024-02-28 10:30:00,54.23,54.34,54.22,54.29,41686.0,53.5438,53.6524,53.534,53.6031,41686.0
2024-02-28 10:40:00,54.29,54.38,54.29,54.38,40558.0,53.6031,53.6919,53.6031,53.6919,40558.0
2024-02-28 10:50:00,54.38,54.39,54.34,54.36,44174.0,53.6919,53.7018,53.6524,53.6722,44174.0
2024-02-28 11:00:00,54.36,54.39,54.34,54.35,43328.0,53.6722,53.7018,53.6524,53.6623,43328.0
2024-02-28 11:10:00,54.35,54.39,54.34,54.37,23764.0,53.6623,53.7018,53.6524,53.6821,23764.0
2024-02-28 11:20:00,54.38,54.42,54.37,54.39,36584.0,53.6919,53.7314,53.6821,53.7018,36584.0
2024-02-28 11:30:00,54.4,54.43,54.37,54.41,21832.0,53.7117,53.7413,53.6821,53.7216,21832.0
2024-02-28 11:40:00,54.41,54.43,54.35,54.35,48682.0,53.7216,53.7413,53.6623,53.6623,48682.0
2024-02-28 11:50:00,54.36,54.43,54.35,54.37,50852.0,53.6722,53.7413,53.6623,53.6821,50852.0
2024-02-28 12:00:00,54.38,54.4,54.35,54.38,62922.0,53.6919,53.7117,53.6623,53.6919,62922.0
2024-02-28 12:10:00,54.38,54.38,54.36,54.38,40138.0,53.6919,53.6919,53.6722,53.6919,40138.0
2024-02-28 12:20:00,54.37,54.37,54.27,54.3,33110.0,53.6821,53.6821,53.5833,53.6129,33110.0
2024-02-28 12:30:00,54.31,54.33,54.28,54.31,16570.0,53.6228,53.6426,53.5932,53.6228,16570.0
2024-02-28 12:40:00,54.3,54.38,54.29,54.35,33042.0,53.6129,53.6919,53.6031,53.6623,33042.0
2024-02-28 12:50:00,54.35,54.38,54.34,54.37,51536.0,53.6623,53.6919,53.6524,53.6821,51536.0
2024-02-28 13:00:00,54.37,54.41,54.35,54.4,25118.0,53.6821,53.7216,53.6623,53.7117,25118.0
2024-02-28 13:10:00,54.4,54.44,54.37,54.43,24424.0,53.7117,53.7512,53.6821,53.7413,24424.0
2024-02-28 13:20:00,54.44,54.49,54.43,54.47,41488.0,53.7512,53.8005,53.7413,53.7808,41488.0
2024-02-28 13:30:00,54.47,54.49,54.46,54.48,45744.0,53.7808,53.8005,53.7709,53.7907,45744.0
2024-02-28 13:40:00,54.49,54.49,54.43,54.45,26254.0,53.8005,53.8005,53.7413,53.761,26254.0
2024-02-28 13:50:00,54.45,54.5,54.45,54.48,34080.0,53.761,53.8104,53.761,53.7907,34080.0
2024-02-28 14:00:00,54.48,54.49,54.42,54.43,52868.0,53.7907,53.8005,53.7314,53.7413,52868.0
2024-02-28 14:10:00,54.43,54.44,54.37,54.44,64262.0,53.7413,53.7512,53.6821,53.7512,64262.0
2024-02-28 14:20:00,54.44,54.44,54.35,54.35,35658.0,53.7512,53.7512,53.6623,53.6623,35658.0
2024-02-28 14:30:00,54.34,54.36,54.27,54.29,96238.0,53.6524,53.6722,53.5833,53.6031,96238.0
2024-02-28 14:40:00,54.29,54.29,54.19,54.19,39852.0,53.6031,53.6031,53.5043,53.5043,39852.0
2024-02-28 14:50:00,54.19,54.21,54.16,54.2,65346.0,53.5043,53.5241,53.4747,53.5142,65346.0
2024-02-28 15:00:00,54.2,54.24,54.15,54.17,49910.0,53.5142,53.5537,53.4648,53.4846,49910.0
2024-02-28 15:10:00,54.17,54.22,54.16,54.22,54996.0,53.4846,53.534,53.4747,53.534,54996.0
2024-02-28 15:20:00,54.21,54.25,54.19,54.24,50766.0,53.5241,53.5636,53.5043,53.5537,50766.0
2024-02-28 15:30:00,54.24,54.24,54.19,54.2,48328.0,53.5537,53.5537,53.5043,53.5142,48328.0
2024-02-28 15:40:00,54.19,54.22,54.13,54.15,97274.0,53.5043,53.534,53.4451,53.4648,97274.0
2024-02-28 15:50:00,54.16,54.19,54.05,54.18,335428.0,53.4747,53.5043,53.3661,53.4945,335428.0
2024-02-29 09:30:00,54.44,54.49,54.35,54.42,84958.0,53.7512,53.8005,53.6623,53.7314,84958.0
2024-02-29 09:40:00,54.4,54.41,54.26,54.26,148790.0,53.7117,53.7216,53.5735,53.5735,148790.0
2024-02-29 09:50:00,54.26,54.4,54.24,54.4,45246.0,53.5735,53.7117,53.5537,53.7117,45246.0
2024-02-29 10:00:00,54.41,54.45,54.39,54.42,27966.0,53.7216,53.761,53.7018,53.7314,27966.0
2024-02-29 10:10:00,54.41,54.41,54.24,54.34,27888.0,53.7216,53.7216,53.5537,53.6524,27888.0
2024-02-29 10:20:00,54.37,54.42,54.33,54.42,29190.0,53.6821,53.7314,53.6426,53.7314,29190.0
2024-02-29 10:30:00,54.42,54.47,54.39,54.47,25636.0,53.7314,53.7808,53.7018,53.7808,25636.0
2024-02-29 10:40:00,54.46,54.54,54.45,54.54,62952.0,53.7709,53.8499,53.761,53.8499,62952.0
2024-02-29 10:50:00,54.54,54.54,54.44,54.46,42702.0,53.8499,53.8499,53.7512,53.7709,42702.0
2024-02-29 11:00:00,54.47,54.52,54.39,54.51,30048.0,53.7808,53.8302,53.7018,53.8203,30048.0
2024-02-29 11:10:00,54.51,54.59,54.49,54.58,27212.0,53.8203,53.8993,53.8005,53.8894,27212.0
2024-02-29 11:20:00,54.58,54.58,54.5,54.51,35700.0,53.8894,53.8894,53.8104,53.8203,35700.0
2024-02-29 11:30:00,54.51,54.54,54.33,54.33,35708.0,53.8203,53.8499,53.6426,53.6426,35708.0
2024-02-29 11:40:00,54.33,54.37,54.29,54.36,35664.0,53.6426,53.6821,53.6031,53.6722,35664.0
2024-02-29 11:50:00,54.37,54.38,54.32,54.34,36604.0,53.6821,53.6919,53.6327,53.6524,36604.0
2024-02-29 12:00:00,54.33,54.38,54.29,54.3,41964.0,53.6426,53.6919,53.6031,53.6129,41964.0
2024-02-29 12:10:00,54.31,54.4,54.31,54.4,73140.0,53.6228,53.7117,53.6228,53.7117,73140.0
2024-02-29 12:20:00,54.39,54.46,54.38,54.41,48788.0,53.7018,53.7709,53.6919,53.7216,48788.0
2024-02-29 12:30:00,54.42,54.57,54.42,54.56,82362.0,53.7314,53.8795,53.7314,53.8697,82362.0
2024-02-29 12:40:00,54.56,54.65,54.56,54.63,88800.0,53.8697,53.9585,53.8697,53.9388,88800.0
2024-02-29 12:50:00,54.63,54.63,54.48,54.58,141150.0,53.9388,53.9388,53.7907,53.8894,141150.0
2024-02-29 13:00:00,54.58,54.6,54.49,54.54,116528.0,53.8894,53.9091,53.8005,53.8499,116528.0
2024-02-29 13:10:00,54.54,54.68,54.54,54.67,118970.0,53.8499,53.9881,53.8499,53.9783,118970.0
2024-02-29 13:20:00,54.67,54.71,54.6,54.68,86566.0,53.9783,54.0178,53.9091,53.9881,86566.0
2024-02-29 13:30:00,54.69,54.73,54.67,54.71,95874.0,53.998,54.0375,53.9783,54.0178,95874.0
2024-02-29 13:40:00,54.72,54.77,54.63,54.75,103552.0,54.0276,54.077,53.9388,54.0573,103552.0
2024-02-29 13:50:00,54.74,54.81,54.66,54.71,132878.0,54.0474,54.1165,53.9684,54.0178,132878.0
2024-02-29 14:00:00,54.7,54.77,54.65,54.72,145700.0,54.0079,54.077,53.9585,54.0276,145700.0
2024-02-29 14:10:00,54.73,54.84,54.71,54.81,133888.0,54.0375,54.1461,54.0178,54.1165,133888.0
2024-02-29 14:20:00,54.82,54.83,54.68,54.71,127010.0,54.1264,54.1362,53.9881,54.0178,127010.0
2024-02-29 14:30:00,54.7,54.74,54.68,54.72,125184.0,54.0079,54.0474,53.9881,54.0276,125184.0
2024-02-29 14:40:00,54.72,54.73,54.63,54.69,126672.0,54.0276,54.0375,53.9388,53.998,126672.0
2024-02-29 14:50:00,54.69,54.81,54.68,54.81,121908.0,53.998,54.1165,53.9881,54.1165,121908.0
2024-02-29 15:00:00,54.81,54.83,54.77,54.81,92338.0,54.1165,54.1362,54.077,54.1165,92338.0
2024-02-29 15:10:00,54.81,54.83,54.7,54.76,162744.0,54.1165,54.1362,54.0079,54.0671,162744.0
2024-02-29 15:20:00,54.76,54.83,54.76,54.77,146806.0,54.0671,54.1362,54.0671,54.077,146806.0
2024-02-29 15:30:00,54.77,54.85,54.77,54.82,166740.0,54.077,54.156,54.077,54.1264,166740.0
2024-02-29 15:40:00,54.82,54.86,54.76,54.8,187874.0,54.1264,54.1659,54.0671,54.1066,187874.0
2024-02-29 15:50:00,54.81,54.81,54.58,54.59,752878.0,54.1165,54.1165,53.8894,53.8993,752878.0
2024-03-01 09:30:00,54.57,54.71,54.48,54.67,125284.0,53.8795,54.0178,53.7907,53.9783,125284.0
2024-03-01 09:40:00,54.66,54.68,54.57,54.6,58336.0,53.9684,53.9881,53.8795,53.9091,58336.0
2024-03-01 09:50:00,54.59,54.73,54.57,54.73,96714.0,53.8993,54.0375,53.8795,54.0375,96714.0
2024-03-01 10:00:00,54.77,54.85,54.67,54.85,155574.0,54.077,54.156,53.9783,54.156,155574.0
2024-03-01 10:10:00,54.85,54.95,54.79,54.91,58990.0,54.156,54.2547,54.0967,54.2152,58990.0
2024-03-01 10:20:00,54.91,54.96,54.87,54.93,68292.0,54.2152,54.2646,54.1757,54.235,68292.0
2024-03-01 10:30:00,54.93,54.94,54.85,54.88,111882.0,54.235,54.2448,54.156,54.1856,111882.0
2024-03-01 10:40:00,54.88,54.93,54.84,54.9,40168.0,54.1856,54.235,54.1461,54.2054,40168.0
2024-03-01 10:50:00,54.89,54.98,54.89,54.98,41582.0,54.1955,54.2843,54.1955,54.2843,41582.0
2024-03-01 11:00:00,54.98,55.05,54.97,55.01,214282.0,54.2843,54.3535,54.2745,54.314,214282.0
2024-03-01 11:10:00,55.01,55.02,54.94,54.96,54660.0,54.314,54.3238,54.2448,54.2646,54660.0
2024-03-01 11:20:00,54.97,55.02,54.93,54.95,43380.0,54.2745,54.3238,54.235,54.2547,43380.0
2024-03-01 11:30:00,54.96,54.97,54.88,54.94,79444.0,54.2646,54.2745,54.1856,54.2448,79444.0
2024-03-01 11:40:00,54.94,54.99,54.93,54.99,65550.0,54.2448,54.2942,54.235,54.2942,65550.0
2024-03-01 11:50:00,55.0,55.02,54.95,54.98,31380.0,54.3041,54.3238,54.2547,54.2843,31380.0
2024-03-01 12:00:00,54.98,54.99,54.92,54.94,32964.0,54.2843,54.2942,54.2251,54.2448,32964.0
2024-03-01 12:10:00,54.94,55.03,54.94,55.03,46416.0,54.2448,54.3337,54.2448,54.3337,46416.0
2024-03-01 12:20:00,55.04,55.12,55.02,55.09,59498.0,54.3436,54.4226,54.3238,54.3929,59498.0
2024-03-01 12:30:00,55.09,55.12,55.07,55.08,38532.0,54.3929,54.4226,54.3732,54.3831,38532.0
2024-03-01 12:40:00,55.07,55.08,55.04,55.07,19018.0,54.3732,54.3831,54.3436,54.3732,19018.0
2024-03-01 12:50:00,55.09,55.11,55.06,55.07,22612.0,54.3929,54.4127,54.3633,54.3732,22612.0
2024-03-01 13:00:00,55.08,55.13,55.07,55.13,18158.0,54.3831,54.4324,54.3732,54.4324,18158.0
2024-03-01 13:10:00,55.12,55.13,55.1,55.1,20012.0,54.4226,54.4324,54.4028,54.4028,20012.0
2024-03-01 13:20:00,55.1,55.13,55.1,55.12,31766.0,54.4028,54.4324,54.4028,54.4226,31766.0
2024-03-01 13:30:00,55.12,55.12,55.03,55.06,67098.0,54.4226,54.4226,54.3337,54.3633,67098.0
2024-03-01 13:40:00,55.06,55.19,55.04,55.15,58562.0,54.3633,54.4917,54.3436,54.4522,58562.0
2024-03-01 13:50:00,55.16,55.29,55.16,55.29,28826.0,54.4621,54.5904,54.4621,54.5904,28826.0
2024-03-01 14:00:00,55.29,55.38,55.29,55.35,41340.0,54.5904,54.6793,54.5904,54.6497,41340.0
2024-03-01 14:10:00,55.36,55.38,55.31,55.31,49402.0,54.6595,54.6793,54.6102,54.6102,49402.0
2024-03-01 14:20:00,55.31,55.35,55.29,55.31,93108.0,54.6102,54.6497,54.5904,54.6102,93108.0
2024-03-01 14:30:00,55.32,55.34,55.26,55.3,29500.0,54.62,54.6398,54.5608,54.6003,29500.0
2024-03-01 14:40:00,55.29,55.35,55.28,55.34,35626.0,54.5904,54.6497,54.5805,54.6398,35626.0
2024-03-01 14:50:00,55.35,55.38,55.35,55.36,24092.0,54.6497,54.6793,54.6497,54.6595,24092.0
2024-03-01 15:00:00,55.35,55.35,55.27,55.32,40894.0,54.6497,54.6497,54.5707,54.62,40894.0
2024-03-01 15:10:00,55.32,55.32,55.2,55.25,106614.0,54.62,54.62,54.5016,54.5509,106614.0
2024-03-01 15:20:00,55.25,55.33,55.25,55.33,71020.0,54.5509,54.6299,54.5509,54.6299,71020.0
2024-03-01 15:30:00,55.33,55.35,55.31,55.34,73076.0,54.6299,54.6497,54.6102,54.6398,73076.0
2024-03-01 15:40:00,55.34,55.42,55.3,55.41,97810.0,54.6398,54.7188,54.6003,54.7089,97810.0
2024-03-01 15:50:00,55.41,55.44,55.35,55.41,260016.0,54.7089,54.7385,54.6497,54.7089,260016.0
2024-03-04 09:30:00,55.5,55.65,55.44,55.63,109252.0,54.7978,54.9459,54.7385,54.9261,109252.0
2024-03-04 09:40:00,55.65,55.75,55.57,55.66,45278.0,54.9459,55.0446,54.8669,54.9557,45278.0
2024-03-04 09:50:00,55.66,55.72,55.59,55.65,74992.0,54.9557,55.015,54.8866,54.9459,74992.0
2024-03-04 10:00:00,55.66,55.68,55.52,55.56,121120.0,54.9557,54.9755,54.8175,54.857,121120.0
2024-03-04 10:10:00,55.56,55.63,55.53,55.56,44474.0,54.857,54.9261,54.8274,54.857,44474.0
2024-03-04 10:20:00,55.56,55.69,55.56,55.69,25796.0,54.857,54.9854,54.857,54.9854,25796.0
2024-03-04 10:30:00,55.68,55.72,55.55,55.6,53982.0,54.9755,55.015,54.8471,54.8965,53982.0
2024-03-04 10:40:00,55.6,55.73,55.6,55.67,72938.0,54.8965,55.0249,54.8965,54.9656,72938.0
2024-03-04 10:50:00,55.67,55.68,55.62,55.64,42616.0,54.9656,54.9755,54.9162,54.936,42616.0
2024-03-04 11:00:00,55.66,55.74,55.65,55.72,53744.0,54.9557,55.0347,54.9459,55.015,53744.0
2024-03-04 11:10:00,55.73,55.77,55.7,55.76,42838.0,55.0249,55.0643,54.9952,55.0545,42838.0
2024-03-04 11:20:00,55.76,55.78,55.73,55.75,59748.0,55.0545,55.0742,55.0249,55.0446,59748.0
2024-03-04 11:30:00,55.76,55.78,55.71,55.73,72750.0,55.0545,55.0742,55.0051,55.0249,72750.0
2024-03-04 11:40:00,55.73,55.78,55.72,55.74,27368.0,55.0249,55.0742,55.015,55.0347,27368.0
2024-03-04 11:50:00,55.74,55.8,55.73,55.78,18934.0,55.0347,55.094,55.0249,55.0742,18934.0
2024-03-04 12:00:00,55.79,55.84,55.77,55.82,52408.0,55.0841,55.1335,55.0643,55.1137,52408.0
2024-03-04 12:10:00,55.82,55.85,55.82,55.82,59544.0,55.1137,55.1433,55.1137,55.1137,59544.0
2024-03-04 12:20:00,55.83,55.85,55.81,55.83,116880.0,55.1236,55.1433,55.1038,55.1236,116880.0
2024-03-04 12:30:00,55.84,55.89,55.84,55.87,72654.0,55.1335,55.1828,55.1335,55.1631,72654.0
2024-03-04 12:40:00,55.87,55.89,55.85,55.88,26572.0,55.1631,55.1828,55.1433,55.173,26572.0
2024-03-04 12:50:00,55.88,55.91,55.86,55.88,45300.0,55.173,55.2026,55.1532,55.173,45300.0
2024-03-04 13:00:00,55.88,55.93,55.87,55.89,27980.0,55.173,55.2223,55.1631,55.1828,27980.0
2024-03-04 13:10:00,55.89,55.93,55.87,55.88,21804.0,55.1828,55.2223,55.1631,55.173,21804.0
2024-03-04 13:20:00,55.88,55.91,55.85,55.91,17906.0,55.173,55.2026,55.1433,55.2026,17906.0
2024-03-04 13:30:00,55.9,55.97,55.9,55.95,72724.0,55.1927,55.2618,55.1927,55.2421,72724.0
2024-03-04 13:40:00,55.95,55.99,55.95,55.96,35482.0,55.2421,55.2816,55.2421,55.2519,35482.0
2024-03-04 13:50:00,55.96,55.97,55.91,55.97,36264.0,55.2519,55.2618,55.2026,55.2618,36264.0
2024-03-04 14:00:00,55.97,55.99,55.95,55.98,20720.0,55.2618,55.2816,55.2421,55.2717,20720.0
2024-03-04 14:10:00,55.98,56.01,55.97,56.01,82294.0,55.2717,55.3013,55.2618,55.3013,82294.0
2024-03-04 14:20:00,56.01,56.04,56.0,56.02,78244.0,55.3013,55.3309,55.2914,55.3112,78244.0
2024-03-04 14:30:00,56.02,56.18,56.02,56.18,52756.0,55.3112,55.4692,55.3112,55.4692,52756.0
2024-03-04 14:40:00,56.18,56.19,56.12,56.18,61542.0,55.4692,55.479,55.4099,55.4692,61542.0
2024-03-04 14:50:00,56.18,56.2,56.12,56.12,86942.0,55.4692,55.4889,55.4099,55.4099,86942.0
2024-03-04 15:00:00,56.11,56.11,56.04,56.07,41266.0,55.4,55.4,55.3309,55.3605,41266.0
2024-03-04 15:10:00,56.07,56.12,56.06,56.1,47930.0,55.3605,55.4099,55.3507,55.3902,47930.0
2024-03-04 15:20:00,56.1,56.13,56.06,56.07,77106.0,55.3902,55.4198,55.3507,55.3605,77106.0
2024-03-04 15:30:00,56.07,56.08,55.97,56.08,103158.0,55.3605,55.3704,55.2618,55.3704,103158.0
2024-03-04 15:40:00,56.08,56.08,55.98,55.99,82620.0,55.3704,55.3704,55.2717,55.2816,82620.0
2024-03-04 15:50:00,55.99,56.02,55.94,55.96,340652.0,55.2816,55.3112,55.2322,55.2519,340652.0
2024-03-05 09:30:00,55.67,55.77,55.57,55.57,124320.0,54.9656,55.0643,54.8669,54.8669,124320.0
2024-03-05 09:40:00,55.55,55.69,55.54,55.58,38278.0,54.8471,54.9854,54.8373,54.8767,38278.0
2024-03-05 09:50:00,55.58,55.62,55.47,55.5,49646.0,54.8767,54.9162,54.7681,54.7978,49646.0
2024-03-05 10:00:00,55.54,55.63,55.45,55.51,76224.0,54.8373,54.9261,54.7484,54.8076,76224.0
2024-03-05 10:10:00,55.49,55.57,55.45,55.51,70012.0,54.7879,54.8669,54.7484,54.8076,70012.0
2024-03-05 10:20:00,55.52,55.55,55.47,55.52,56448.0,54.8175,54.8471,54.7681,54.8175,56448.0
2024-03-05 10:30:00,55.5,55.52,55.37,55.37,75990.0,54.7978,54.8175,54.6694,54.6694,75990.0
2024-03-05 10:40:00,55.33,55.47,55.33,55.4,42538.0,54.6299,54.7681,54.6299,54.699,42538.0
2024-03-05 10:50:00,55.4,55.47,55.38,55.43,38088.0,54.699,54.7681,54.6793,54.7286,38088.0
2024-03-05 11:00:00,55.43,55.43,55.39,55.41,24240.0,54.7286,54.7286,54.6892,54.7089,24240.0
2024-03-05 11:10:00,55.41,55.41,55.31,55.39,24992.0,54.7089,54.7089,54.6102,54.6892,24992.0
2024-03-05 11:20:00,55.38,55.44,55.37,55.37,39308.0,54.6793,54.7385,54.6694,54.6694,39308.0
2024-03-05 11:30:00,55.37,55.41,55.29,55.31,20634.0,54.6694,54.7089,54.5904,54.6102,20634.0
2024-03-05 11:40:00,55.32,55.33,55.18,55.32,34264.0,54.62,54.6299,54.4818,54.62,34264.0
2024-03-05 11:50:00,55.32,55.38,55.27,55.38,41222.0,54.62,54.6793,54.5707,54.6793,41222.0
2024-03-05 12:00:00,55.38,55.39,55.33,55.35,21632.0,54.6793,54.6892,54.6299,54.6497,21632.0
2024-03-05 12:10:00,55.35,55.37,55.32,55.33,30500.0,54.6497,54.6694,54.62,54.6299,30500.0
2024-03-05 12:20:00,55.33,55.33,55.27,55.27,33452.0,54.6299,54.6299,54.5707,54.5707,33452.0
2024-03-05 12:30:00,55.26,55.27,55.1,55.13,43586.0,54.5608,54.5707,54.4028,54.4324,43586.0
2024-03-05 12:40:00,55.13,55.2,55.12,55.16,48306.0,54.4324,54.5016,54.4226,54.4621,48306.0
2024-03-05 12:50:00,55.17,55.2,55.16,55.16,29616.0,54.4719,54.5016,54.4621,54.4621,29616.0
2024-03-05 13:00:00,55.16,55.16,55.11,55.15,24512.0,54.4621,54.4621,54.4127,54.4522,24512.0
2024-03-05 13:10:00,55.15,55.15,55.07,55.07,25220.0,54.4522,54.4522,54.3732,54.3732,25220.0
2024-03-05 13:20:00,55.07,55.08,55.0,55.02,34620.0,54.3732,54.3831,54.3041,54.3238,34620.0
2024-03-05 13:30:00,55.02,55.06,54.94,54.94,21610.0,54.3238,54.3633,54.2448,54.2448,21610.0
2024-03-05 13:40:00,54.93,54.94,54.81,54.83,33856.0,54.235,54.2448,54.1165,54.1362,33856.0
2024-03-05 13:50:00,54.81,54.84,54.77,54.78,33010.0,54.1165,54.1461,54.077,54.0869,33010.0
2024-03-05 14:00:00,54.78,54.81,54.74,54.77,38732.0,54.0869,54.1165,54.0474,54.077,38732.0
2024-03-05 14:10:00,54.77,54.85,54.77,54.82,24254.0,54.077,54.156,54.077,54.1264,24254.0
2024-03-05 14:20:00,54.82,54.85,54.76,54.76,36594.0,54.1264,54.156,54.0671,54.0671,36594.0
2024-03-05 14:30:00,54.77,54.77,54.67,54.72,46420.0,54.077,54.077,53.9783,54.0276,46420.0
2024-03-05 14:40:00,54.71,54.74,54.58,54.58,54234.0,54.0178,54.0474,53.8894,53.8894,54234.0
2024-03-05 14:50:00,54.58,54.69,54.58,54.62,70918.0,53.8894,53.998,53.8894,53.9289,70918.0
2024-03-05 15:00:00,54.62,54.66,54.57,54.58,49864.0,53.9289,53.9684,53.8795,53.8894,49864.0
2024-03-05 15:10:00,54.57,54.58,54.44,54.54,55386.0,53.8795,53.8894,53.7512,53.8499,55386.0
2024-03-05 15:20:00,54.54,54.57,54.47,54.48,65374.0,53.8499,53.8795,53.7808,53.7907,65374.0
2024-03-05 15:30:00,54.48,54.62,54.47,54.62,100256.0,53.7907,53.9289,53.7808,53.9289,100256.0
2024-03-05 15:40:00,54.62,54.69,54.56,54.69,102638.0,53.9289,53.998,53.8697,53.998,102638.0
2024-03-05 15:50:00,54.7,54.87,54.66,54.82,257556.0,54.0079,54.1757,53.9684,54.1264,257556.0
2024-03-06 09:30:00,55.18,55.48,55.13,55.32,99602.0,54.4818,54.778,54.4324,54.62,99602.0
2024-03-06 09:40:00,55.31,55.41,55.26,55.38,45240.0,54.6102,54.7089,54.5608,54.6793,45240.0
2024-03-06 09:50:00,55.38,55.51,55.37,55.46,64230.0,54.6793,54.8076,54.6694,54.7583,64230.0
2024-03-06 10:00:00,55.44,55.47,55.27,55.38,33554.0,54.7385,54.7681,54.5707,54.6793,33554.0
2024-03-06 10:10:00,55.39,55.51,55.39,55.51,34618.0,54.6892,54.8076,54.6892,54.8076,34618.0
2024-03-06 10:20:00,55.52,55.59,55.48,55.48,38106.0,54.8175,54.8866,54.778,54.778,38106.0
2024-03-06 10:30:00,55.48,55.58,55.45,55.55,54768.0,54.778,54.8767,54.7484,54.8471,54768.0
2024-03-06 10:40:00,55.56,55.58,55.49,55.54,42462.0,54.857,54.8767,54.7879,54.8373,42462.0
2024-03-06 10:50:00,55.52,55.6,55.52,55.58,35740.0,54.8175,54.8965,54.8175,54.8767,35740.0
2024-03-06 11:00:00,55.59,55.63,55.55,55.57,27932.0,54.8866,54.9261,54.8471,54.8669,27932.0
2024-03-06 11:10:00,55.57,55.59,55.52,55.58,24418.0,54.8669,54.8866,54.8175,54.8767,24418.0
2024-03-06 11:20:00,55.57,55.64,55.52,55.64,23900.0,54.8669,54.936,54.8175,54.936,23900.0
2024-03-06 11:30:00,55.63,55.69,55.59,55.66,30894.0,54.9261,54.9854,54.8866,54.9557,30894.0
2024-03-06 11:40:00,55.65,55.66,55.62,55.62,26748.0,54.9459,54.9557,54.9162,54.9162,26748.0
2024-03-06 11:50:00,55.63,55.71,55.63,55.67,26504.0,54.9261,55.0051,54.9261,54.9656,26504.0
2024-03-06 12:00:00,55.67,55.74,55.67,55.69,37330.0,54.9656,55.0347,54.9656,54.9854,37330.0
2024-03-06 12:10:00,55.69,55.74,55.69,55.69,27874.0,54.9854,55.0347,54.9854,54.9854,27874.0
2024-03-06 12:20:00,55.69,55.74,55.69,55.71,41736.0,54.9854,55.0347,54.9854,55.0051,41736.0
2024-03-06 12:30:00,55.72,55.76,55.69,55.69,27640.0,55.015,55.0545,54.9854,54.9854,27640.0
2024-03-06 12:40:00,55.7,55.72,55.68,55.7,32068.0,54.9952,55.015,54.9755,54.9952,32068.0
2024-03-06 12:50:00,55.7,55.72,55.65,55.69,30360.0,54.9952,55.015,54.9459,54.9854,30360.0
2024-03-06 13:00:00,55.69,55.69,55.61,55.62,24494.0,54.9854,54.9854,54.9064,54.9162,24494.0
2024-03-06 13:10:00,55.62,55.67,55.62,55.67,30110.0,54.9162,54.9656,54.9162,54.9656,30110.0
2024-03-06 13:20:00,55.68,55.73,55.68,55.72,46318.0,54.9755,55.0249,54.9755,55.015,46318.0
2024-03-06 13:30:00,55.73,55.73,55.49,55.6,36876.0,55.0249,55.0249,54.7879,54.8965,36876.0
2024-03-06 13:40:00,55.6,55.65,55.43,55.44,34078.0,54.8965,54.9459,54.7286,54.7385,34078.0
2024-03-06 13:50:00,55.42,55.55,55.42,55.55,34602.0,54.7188,54.8471,54.7188,54.8471,34602.0
2024-03-06 14:00:00,55.54,55.55,55.45,55.52,30370.0,54.8373,54.8471,54.7484,54.8175,30370.0
2024-03-06 14:10:00,55.51,55.51,55.34,55.37,36272.0,54.8076,54.8076,54.6398,54.6694,36272.0
2024-03-06 14:20:00,55.36,55.44,55.36,55.43,23910.0,54.6595,54.7385,54.6595,54.7286,23910.0
2024-03-06 14:30:00,55.44,55.44,55.27,55.31,44242.0,54.7385,54.7385,54.5707,54.6102,44242.0
2024-03-06 14:40:00,55.3,55.34,55.22,55.26,31128.0,54.6003,54.6398,54.5213,54.5608,31128.0
2024-03-06 14:50:00,55.29,55.32,55.2,55.24,46018.0,54.5904,54.62,54.5016,54.5411,46018.0
2024-03-06 15:00:00,55.24,55.33,55.23,55.29,37806.0,54.5411,54.6299,54.5312,54.5904,37806.0
2024-03-06 15:10:00,55.28,55.32,55.2,55.27,49328.0,54.5805,54.62,54.5016,54.5707,49328.0
2024-03-06 15:20:00,55.27,55.28,55.2,55.27,39158.0,54.5707,54.5805,54.5016,54.5707,39158.0
2024-03-06 15:30:00,55.27,55.3,55.21,55.3,41904.0,54.5707,54.6003,54.5114,54.6003,41904.0
2024-03-06 15:40:00,55.3,55.43,55.29,55.4,122246.0,54.6003,54.7286,54.5904,54.699,122246.0
2024-03-06 15:50:00,55.38,55.41,55.26,55.26,517380.0,54.6793,54.7089,54.5608,54.5608,517380.0
2024-03-07 09:30:00,55.46,55.63,55.45,55.6,178958.0,54.7583,54.9261,54.7484,54.8965,178958.0
2024-03-07 09:40:00,55.63,55.65,55.54,55.57,52110.0,54.9261,54.9459,54.8373,54.8669,52110.0
2024-03-07 09:50:00,55.57,55.63,55.53,55.63,60654.0,54.8669,54.9261,54.8274,54.9261,60654.0
2024-03-07 10:00:00,55.63,55.67,55.62,55.65,26492.0,54.9261,54.9656,54.9162,54.9459,26492.0
2024-03-07 10:10:00,55.65,55.72,55.63,55.63,18494.0,54.9459,55.015,54.9261,54.9261,18494.0
2024-03-07 10:20:00,55.65,55.7,55.63,55.7,22738.0,54.9459,54.9952,54.9261,54.9952,22738.0
2024-03-07 10:30:00,55.69,55.69,55.6,55.65,22288.0,54.9854,54.9854,54.8965,54.9459,22288.0
2024-03-07 10:40:00,55.65,55.76,55.64,55.67,25334.0,54.9459,55.0545,54.936,54.9656,25334.0
2024-03-07 10:50:00,55.67,55.7,55.61,55.69,38930.0,54.9656,54.9952,54.9064,54.9854,38930.0
2024-03-07 11:00:00,55.69,55.7,55.66,55.67,29204.0,54.9854,54.9952,54.9557,54.9656,29204.0
2024-03-07 11:10:00,55.67,55.68,55.61,55.64,38626.0,54.9656,54.9755,54.9064,54.936,38626.0
2024-03-07 11:20:00,55.63,55.73,55.63,55.72,87162.0,54.9261,55.0249,54.9261,55.015,87162.0
2024-03-07 11:30:00,55.69,55.78,55.68,55.77,17796.0,54.9854,55.0742,54.9755,55.0643,17796.0
2024-03-07 11:40:00,55.77,55.82,55.76,55.79,22474.0,55.0643,55.1137,55.0545,55.0841,22474.0
2024-03-07 11:50:00,55.81,55.89,55.8,55.86,16516.0,55.1038,55.1828,55.094,55.1532,16516.0
2024-03-07 12:00:00,55.88,55.88,55.77,55.79,16088.0,55.173,55.173,55.0643,55.0841,16088.0
2024-03-07 12:10:00,55.79,55.83,55.79,55.83,15442.0,55.0841,55.1236,55.0841,55.1236,15442.0
2024-03-07 12:20:00,55.84,55.85,55.8,55.82,12986.0,55.1335,55.1433,55.094,55.1137,12986.0
2024-03-07 12:30:00,55.81,55.85,55.77,55.84,147420.0,55.1038,55.1433,55.0643,55.1335,147420.0
2024-03-07 12:40:00,55.84,55.84,55.49,55.58,201888.0,55.1335,55.1335,54.7879,54.8767,201888.0
2024-03-07 12:50:00,55.58,55.66,55.45,55.51,156918.0,54.8767,54.9557,54.7484,54.8076,156918.0
2024-03-07 13:00:00,55.51,55.7,55.5,55.69,61910.0,54.8076,54.9952,54.7978,54.9854,61910.0
2024-03-07 13:10:00,55.71,55.74,55.66,55.74,23964.0,55.0051,55.0347,54.9557,55.0347,23964.0
2024-03-07 13:20:00,55.74,55.75,55.67,55.71,16756.0,55.0347,55.0446,54.9656,55.0051,16756.0
2024-03-07 13:30:00,55.71,55.76,55.7,55.76,16934.0,55.0051,55.0545,54.9952,55.0545,16934.0
2024-03-07 13:40:00,55.76,55.82,55.73,55.8,14896.0,55.0545,55.1137,55.0249,55.094,14896.0
2024-03-07 13:50:00,55.83,55.87,55.8,55.81,26658.0,55.1236,55.1631,55.094,55.1038,26658.0
2024-03-07 14:00:00,55.82,55.83,55.76,55.77,23050.0,55.1137,55.1236,55.0545,55.0643,23050.0
2024-03-07 14:10:00,55.77,55.85,55.77,55.84,103642.0,55.0643,55.1433,55.0643,55.1335,103642.0
2024-03-07 14:20:00,55.83,55.87,55.78,55.79,40170.0,55.1236,55.1631,55.0742,55.0841,40170.0
2024-03-07 14:30:00,55.78,55.81,55.74,55.75,20444.0,55.0742,55.1038,55.0347,55.0446,20444.0
2024-03-07 14:40:00,55.76,55.78,55.75,55.77,87808.0,55.0545,55.0742,55.0446,55.0643,87808.0
2024-03-07 14:50:00,55.78,55.82,55.72,55.74,258408.0,55.0742,55.1137,55.015,55.0347,258408.0
2024-03-07 15:00:00,55.74,55.74,55.66,55.69,76500.0,55.0347,55.0347,54.9557,54.9854,76500.0
2024-03-07 15:10:00,55.69,55.74,55.68,55.72,172000.0,54.9854,55.0347,54.9755,55.015,172000.0
2024-03-07 15:20:00,55.71,55.74,55.7,55.72,23248.0,55.0051,55.0347,54.9952,55.015,23248.0
2024-03-07 15:30:00,55.71,55.77,55.71,55.76,36144.0,55.0051,55.0643,55.0051,55.0545,36144.0
2024-03-07 15:40:00,55.76,55.78,55.69,55.69,79216.0,55.0545,55.0742,54.9854,54.9854,79216.0
2024-03-07 15:50:00,55.69,55.75,55.66,55.67,234472.0,54.9854,55.0446,54.9557,54.9656,234472.0
2024-03-08 09:30:00,55.74,55.99,55.68,55.99,85266.0,55.0347,55.2816,54.9755,55.2816,85266.0
2024-03-08 09:40:00,56.02,56.03,55.93,55.94,16564.0,55.3112,55.3211,55.2223,55.2322,16564.0
2024-03-08 09:50:00,55.96,56.02,55.94,55.99,44408.0,55.2519,55.3112,55.2322,55.2816,44408.0
2024-03-08 10:00:00,56.0,56.06,55.98,55.99,28052.0,55.2914,55.3507,55.2717,55.2816,28052.0
2024-03-08 10:10:00,56.01,56.01,55.91,55.91,13534.0,55.3013,55.3013,55.2026,55.2026,13534.0
2024-03-08 10:20:00,55.92,55.92,55.83,55.84,19610.0,55.2124,55.2124,55.1236,55.1335,19610.0
2024-03-08 10:30:00,55.85,55.88,55.78,55.81,23738.0,55.1433,55.173,55.0742,55.1038,23738.0
2024-03-08 10:40:00,55.81,55.9,55.78,55.88,28108.0,55.1038,55.1927,55.0742,55.173,28108.0
2024-03-08 10:50:00,55.88,55.93,55.86,55.91,51496.0,55.173,55.2223,55.1532,55.2026,51496.0
2024-03-08 11:00:00,55.9,55.9,55.7,55.71,39216.0,55.1927,55.1927,54.9952,55.0051,39216.0
2024-03-08 11:10:00,55.72,55.73,55.67,55.68,43966.0,55.015,55.0249,54.9656,54.9755,43966.0
2024-03-08 11:20:00,55.67,55.71,55.52,55.55,56902.0,54.9656,55.0051,54.8175,54.8471,56902.0
2024-03-08 11:30:00,55.56,55.6,55.52,55.58,90714.0,54.857,54.8965,54.8175,54.8767,90714.0
2024-03-08 11:40:00,55.58,55.59,55.51,55.54,69332.0,54.8767,54.8866,54.8076,54.8373,69332.0
2024-03-08 11:50:00,55.54,55.62,55.48,55.52,110452.0,54.8373,54.9162,54.778,54.8175,110452.0
2024-03-08 12:00:00,55.51,55.61,55.49,55.57,155716.0,54.8076,54.9064,54.7879,54.8669,155716.0
2024-03-08 12:10:00,55.58,55.6,55.47,55.48,38686.0,54.8767,54.8965,54.7681,54.778,38686.0
2024-03-08 12:20:00,55.49,55.53,55.46,55.47,31292.0,54.7879,54.8274,54.7583,54.7681,31292.0
2024-03-08 12:30:00,55.48,55.51,55.46,55.5,42044.0,54.778,54.8076,54.7583,54.7978,42044.0
2024-03-08 12:40:00,55.49,55.49,55.37,55.41,96874.0,54.7879,54.7879,54.6694,54.7089,96874.0
2024-03-08 12:50:00,55.41,55.42,55.22,55.26,38346.0,54.7089,54.7188,54.5213,54.5608,38346.0
2024-03-08 13:00:00,55.24,55.26,55.15,55.24,96606.0,54.5411,54.5608,54.4522,54.5411,96606.0
2024-03-08 13:10:00,55.26,55.36,55.26,55.34,39564.0,54.5608,54.6595,54.5608,54.6398,39564.0
2024-03-08 13:20:00,55.34,55.35,55.24,55.24,33446.0,54.6398,54.6497,54.5411,54.5411,33446.0
2024-03-08 13:30:00,55.24,55.24,55.16,55.16,34156.0,54.5411,54.5411,54.4621,54.4621,34156.0
2024-03-08 13:40:00,55.15,55.16,55.07,55.08,32432.0,54.4522,54.4621,54.3732,54.3831,32432.0
2024-03-08 13:50:00,55.08,55.13,55.08,55.13,33072.0,54.3831,54.4324,54.3831,54.4324,33072.0
2024-03-08 14:00:00,55.13,55.26,55.13,55.25,46102.0,54.4324,54.5608,54.4324,54.5509,46102.0
2024-03-08 14:10:00,55.26,55.28,55.21,55.27,102392.0,54.5608,54.5805,54.5114,54.5707,102392.0
2024-03-08 14:20:00,55.27,55.35,55.27,55.32,44202.0,54.5707,54.6497,54.5707,54.62,44202.0
2024-03-08 14:30:00,55.33,55.38,55.31,55.36,32994.0,54.6299,54.6793,54.6102,54.6595,32994.0
2024-03-08 14:40:00,55.36,55.41,55.35,55.38,30876.0,54.6595,54.7089,54.6497,54.6793,30876.0
2024-03-08 14:50:00,55.38,55.42,55.38,55.38,55268.0,54.6793,54.7188,54.6793,54.6793,55268.0
2024-03-08 15:00:00,55.38,55.44,55.32,55.32,44304.0,54.6793,54.7385,54.62,54.62,44304.0
2024-03-08 15:10:00,55.32,55.32,55.24,55.27,36644.0,54.62,54.62,54.5411,54.5707,36644.0
2024-03-08 15:20:00,55.27,55.3,55.17,55.19,82882.0,54.5707,54.6003,54.4719,54.4917,82882.0
2024-03-08 15:30:00,55.19,55.27,55.18,55.18,66614.0,54.4917,54.5707,54.4818,54.4818,66614.0
2024-03-08 15:40:00,55.18,55.23,55.13,55.18,130340.0,54.4818,54.5312,54.4324,54.4818,130340.0
2024-03-08 15:50:00,55.19,55.24,55.15,55.21,384274.0,54.4917,54.5411,54.4522,54.5114,384274.0
2024-03-11 09:30:00,55.29,55.29,54.89,54.91,79436.0,54.5904,54.5904,54.1955,54.2152,79436.0
2024-03-11 09:40:00,54.89,54.95,54.85,54.86,25974.0,54.1955,54.2547,54.156,54.1659,25974.0
2024-03-11 09:50:00,54.85,54.93,54.66,54.67,19478.0,54.156,54.235,53.9684,53.9783,19478.0
2024-03-11 10:00:00,54.67,54.72,54.55,54.63,42040.0,53.9783,54.0276,53.8598,53.9388,42040.0
2024-03-11 10:10:00,54.63,54.65,54.51,54.57,37734.0,53.9388,53.9585,53.8203,53.8795,37734.0
2024-03-11 10:20:00,54.6,54.6,54.42,54.46,30768.0,53.9091,53.9091,53.7314,53.7709,30768.0
2024-03-11 10:30:00,54.47,54.55,54.41,54.42,27330.0,53.7808,53.8598,53.7216,53.7314,27330.0
2024-03-11 10:40:00,54.42,54.53,54.41,54.44,63220.0,53.7314,53.84,53.7216,53.7512,63220.0
2024-03-11 10:50:00,54.44,54.61,54.44,54.61,57838.0,53.7512,53.919,53.7512,53.919,57838.0
2024-03-11 11:00:00,54.62,54.7,54.55,54.57,24312.0,53.9289,54.0079,53.8598,53.8795,24312.0
2024-03-11 11:10:00,54.56,54.56,54.43,54.48,48056.0,53.8697,53.8697,53.7413,53.7907,48056.0
2024-03-11 11:20:00,54.47,54.49,54.41,54.42,23906.0,53.7808,53.8005,53.7216,53.7314,23906.0
2024-03-11 11:30:00,54.42,54.5,54.42,54.47,36806.0,53.7314,53.8104,53.7314,53.7808,36806.0
2024-03-11 11:40:00,54.47,54.54,54.45,54.53,21872.0,53.7808,53.8499,53.761,53.84,21872.0
2024-03-11 11:50:00,54.53,54.65,54.52,54.64,31466.0,53.84,53.9585,53.8302,53.9486,31466.0
2024-03-11 12:00:00,54.65,54.7,54.62,54.67,28014.0,53.9585,54.0079,53.9289,53.9783,28014.0
2024-03-11 12:10:00,54.66,54.73,54.62,54.73,16038.0,53.9684,54.0375,53.9289,54.0375,16038.0
2024-03-11 12:20:00,54.73,54.78,54.71,54.76,14354.0,54.0375,54.0869,54.0178,54.0671,14354.0
2024-03-11 12:30:00,54.79,54.81,54.74,54.74,31902.0,54.0967,54.1165,54.0474,54.0474,31902.0
2024-03-11 12:40:00,54.76,54.82,54.74,54.76,25126.0,54.0671,54.1264,54.0474,54.0671,25126.0
2024-03-11 12:50:00,54.74,54.76,54.69,54.72,34710.0,54.0474,54.0671,53.998,54.0276,34710.0
2024-03-11 13:00:00,54.73,54.73,54.62,54.63,16752.0,54.0375,54.0375,53.9289,53.9388,16752.0
2024-03-11 13:10:00,54.62,54.69,54.59,54.69,16704.0,53.9289,53.998,53.8993,53.998,16704.0
2024-03-11 13:20:00,54.69,54.76,54.67,54.74,28812.0,53.998,54.0671,53.9783,54.0474,28812.0
2024-03-11 13:30:00,54.74,54.77,54.74,54.74,14484.0,54.0474,54.077,54.0474,54.0474,14484.0
2024-03-11 13:40:00,54.75,54.81,54.72,54.8,27026.0,54.0573,54.1165,54.0276,54.1066,27026.0
2024-03-11 13:50:00,54.81,54.83,54.77,54.82,20466.0,54.1165,54.1362,54.077,54.1264,20466.0
2024-03-11 14:00:00,54.82,54.83,54.8,54.83,22632.0,54.1264,54.1362,54.1066,54.1362,22632.0
2024-03-11 14:10:00,54.83,54.87,54.81,54.85,48012.0,54.1362,54.1757,54.1165,54.156,48012.0
2024-03-11 14:20:00,54.84,54.87,54.82,54.87,18304.0,54.1461,54.1757,54.1264,54.1757,18304.0
2024-03-11 14:30:00,54.86,54.89,54.79,54.79,24052.0,54.1659,54.1955,54.0967,54.0967,24052.0
2024-03-11 14:40:00,54.8,54.88,54.8,54.88,36924.0,54.1066,54.1856,54.1066,54.1856,36924.0
2024-03-11 14:50:00,54.88,54.9,54.85,54.88,21444.0,54.1856,54.2054,54.156,54.1856,21444.0
2024-03-11 15:00:00,54.88,54.91,54.85,54.89,24166.0,54.1856,54.2152,54.156,54.1955,24166.0
2024-03-11 15:10:00,54.88,54.91,54.82,54.85,28642.0,54.1856,54.2152,54.1264,54.156,28642.0
2024-03-11 15:20:00,54.85,54.9,54.85,54.86,27374.0,54.156,54.2054,54.156,54.1659,27374.0
2024-03-11 15:30:00,54.85,54.93,54.85,54.9,43350.0,54.156,54.235,54.156,54.2054,43350.0
2024-03-11 15:40:00,54.91,55.02,54.91,54.95,87694.0,54.2152,54.3238,54.2152,54.2547,87694.0
2024-03-11 15:50:00,54.95,55.05,54.93,54.96,537590.0,54.2547,54.3535,54.235,54.2646,537590.0
2024-03-12 09:30:00,54.93,54.98,54.66,54.92,93232.0,54.235,54.2843,53.9684,54.2251,93232.0
2024-03-12 09:40:00,54.9,54.92,54.81,54.88,88356.0,54.2054,54.2251,54.1165,54.1856,88356.0
2024-03-12 09:50:00,54.89,55.1,54.88,55.1,22922.0,54.1955,54.4028,54.1856,54.4028,22922.0
2024-03-12 10:00:00,55.1,55.15,55.05,55.12,36436.0,54.4028,54.4522,54.3535,54.4226,36436.0
2024-03-12 10:10:00,55.13,55.26,55.13,55.24,24108.0,54.4324,54.5608,54.4324,54.5411,24108.0
2024-03-12 10:20:00,55.24,55.28,55.21,55.28,23034.0,54.5411,54.5805,54.5114,54.5805,23034.0
2024-03-12 10:30:00,55.29,55.37,55.27,55.32,46270.0,54.5904,54.6694,54.5707,54.62,46270.0
2024-03-12 10:40:00,55.31,55.35,55.3,55.33,24126.0,54.6102,54.6497,54.6003,54.6299,24126.0
2024-03-12 10:50:00,55.35,55.45,55.34,55.36,57872.0,54.6497,54.7484,54.6398,54.6595,57872.0
2024-03-12 11:00:00,55.37,55.38,55.29,55.35,34578.0,54.6694,54.6793,54.5904,54.6497,34578.0
2024-03-12 11:10:00,55.34,55.38,55.3,55.38,29274.0,54.6398,54.6793,54.6003,54.6793,29274.0
2024-03-12 11:20:00,55.38,55.41,55.35,55.41,22304.0,54.6793,54.7089,54.6497,54.7089,22304.0
2024-03-12 11:30:00,55.41,55.43,55.35,55.42,45850.0,54.7089,54.7286,54.6497,54.7188,45850.0
2024-03-12 11:40:00,55.43,55.43,55.28,55.3,19886.0,54.7286,54.7286,54.5805,54.6003,19886.0
2024-03-12 11:50:00,55.3,55.37,55.3,55.32,25440.0,54.6003,54.6694,54.6003,54.62,25440.0
2024-03-12 12:00:00,55.34,55.34,55.23,55.27,25766.0,54.6398,54.6398,54.5312,54.5707,25766.0
2024-03-12 12:10:00,55.29,55.31,55.23,55.24,27524.0,54.5904,54.6102,54.5312,54.5411,27524.0
2024-03-12 12:20:00,55.25,55.27,55.17,55.2,23456.0,54.5509,54.5707,54.4719,54.5016,23456.0
2024-03-12 12:30:00,55.2,55.26,55.18,55.22,23264.0,54.5016,54.5608,54.4818,54.5213,23264.0
2024-03-12 12:40:00,55.22,55.22,55.1,55.15,20276.0,54.5213,54.5213,54.4028,54.4522,20276.0
2024-03-12 12:50:00,55.16,55.21,55.13,55.17,34308.0,54.4621,54.5114,54.4324,54.4719,34308.0
2024-03-12 13:00:00,55.18,55.2,55.09,55.13,31460.0,54.4818,54.5016,54.3929,54.4324,31460.0
2024-03-12 13:10:00,55.12,55.21,55.1,55.21,32434.0,54.4226,54.5114,54.4028,54.5114,32434.0
2024-03-12 13:20:00,55.23,55.26,55.17,55.19,29552.0,54.5312,54.5608,54.4719,54.4917,29552.0
2024-03-12 13:30:00,55.19,55.24,55.19,55.23,17792.0,54.4917,54.5411,54.4917,54.5312,17792.0
2024-03-12 13:40:00,55.23,55.27,55.22,55.26,24602.0,54.5312,54.5707,54.5213,54.5608,24602.0
2024-03-12 13:50:00,55.27,55.29,55.23,55.27,25306.0,54.5707,54.5904,54.5312,54.5707,25306.0
2024-03-12 14:00:00,55.27,55.3,55.26,55.3,17714.0,54.5707,54.6003,54.5608,54.6003,17714.0
2024-03-12 14:10:00,55.29,55.32,55.26,55.32,40674.0,54.5904,54.62,54.5608,54.62,40674.0
2024-03-12 14:20:00,55.32,55.35,55.27,55.3,77630.0,54.62,54.6497,54.5707,54.6003,77630.0
2024-03-12 14:30:00,55.3,55.35,55.28,55.29,34428.0,54.6003,54.6497,54.5805,54.5904,34428.0
2024-03-12 14:40:00,55.29,55.29,55.17,55.24,48160.0,54.5904,54.5904,54.4719,54.5411,48160.0
2024-03-12 14:50:00,55.26,55.32,55.24,55.27,44964.0,54.5608,54.62,54.5411,54.5707,44964.0
2024-03-12 15:00:00,55.26,55.27,55.21,55.24,79654.0,54.5608,54.5707,54.5114,54.5411,79654.0
2024-03-12 15:10:00,55.24,55.24,55.14,55.15,67608.0,54.5411,54.5411,54.4423,54.4522,67608.0
2024-03-12 15:20:00,55.15,55.24,55.13,55.19,77700.0,54.4522,54.5411,54.4324,54.4917,77700.0
2024-03-12 15:30:00,55.19,55.2,55.1,55.12,90308.0,54.4917,54.5016,54.4028,54.4226,90308.0
2024-03-12 15:40:00,55.12,55.16,55.1,55.16,107040.0,54.4226,54.4621,54.4028,54.4621,107040.0
2024-03-12 15:50:00,55.15,55.35,55.13,55.3,295762.0,54.4522,54.6497,54.4324,54.6003,295762.0
2024-03-13 09:30:00,55.26,55.29,55.05,55.1,66636.0,54.5608,54.5904,54.3535,54.4028,66636.0
2024-03-13 09:40:00,55.1,55.1,54.93,54.97,38604.0,54.4028,54.4028,54.235,54.2745,38604.0
2024-03-13 09:50:00,54.97,55.01,54.88,54.99,40816.0,54.2745,54.314,54.1856,54.2942,40816.0
2024-03-13 10:00:00,54.99,55.11,54.98,55.11,57266.0,54.2942,54.4127,54.2843,54.4127,57266.0
2024-03-13 10:10:00,55.12,55.15,55.05,55.09,26482.0,54.4226,54.4522,54.3535,54.3929,26482.0
2024-03-13 10:20:00,55.08,55.14,55.06,55.13,32548.0,54.3831,54.4423,54.3633,54.4324,32548.0
2024-03-13 10:30:00,55.11,55.12,55.03,55.03,18372.0,54.4127,54.4226,54.3337,54.3337,18372.0
2024-03-13 10:40:00,55.02,55.03,54.97,54.98,41324.0,54.3238,54.3337,54.2745,54.2843,41324.0
2024-03-13 10:50:00,54.99,55.01,54.96,54.99,30184.0,54.2942,54.314,54.2646,54.2942,30184.0
2024-03-13 11:00:00,54.99,55.01,54.93,54.95,29600.0,54.2942,54.314,54.235,54.2547,29600.0
2024-03-13 11:10:00,54.96,54.97,54.91,54.94,42030.0,54.2646,54.2745,54.2152,54.2448,42030.0
2024-03-13 11:20:00,54.94,55.0,54.9,54.91,34608.0,54.2448,54.3041,54.2054,54.2152,34608.0
2024-03-13 11:30:00,54.91,54.92,54.87,54.9,23926.0,54.2152,54.2251,54.1757,54.2054,23926.0
2024-03-13 11:40:00,54.9,55.02,54.9,55.01,29418.0,54.2054,54.3238,54.2054,54.314,29418.0
2024-03-13 11:50:00,55.01,55.08,55.01,55.08,55168.0,54.314,54.3831,54.314,54.3831,55168.0
2024-03-13 12:00:00,55.08,55.12,55.05,55.12,50378.0,54.3831,54.4226,54.3535,54.4226,50378.0
2024-03-13 12:10:00,55.11,55.18,55.1,55.12,47512.0,54.4127,54.4818,54.4028,54.4226,47512.0
2024-03-13 12:20:00,55.12,55.13,55.08,55.09,40416.0,54.4226,54.4324,54.3831,54.3929,40416.0
2024-03-13 12:30:00,55.09,55.15,55.09,55.15,28266.0,54.3929,54.4522,54.3929,54.4522,28266.0
2024-03-13 12:40:00,55.17,55.18,55.11,55.13,36398.0,54.4719,54.4818,54.4127,54.4324,36398.0
2024-03-13 12:50:00,55.13,55.17,55.13,55.14,32132.0,54.4324,54.4719,54.4324,54.4423,32132.0
2024-03-13 13:00:00,55.13,55.22,55.13,55.16,36366.0,54.4324,54.5213,54.4324,54.4621,36366.0
2024-03-13 13:10:00,55.17,55.21,55.17,55.18,25330.0,54.4719,54.5114,54.4719,54.4818,25330.0
2024-03-13 13:20:00,55.18,55.27,55.18,55.25,50146.0,54.4818,54.5707,54.4818,54.5509,50146.0
2024-03-13 13:30:00,55.25,55.32,55.25,55.29,36502.0,54.5509,54.62,54.5509,54.5904,36502.0
2024-03-13 13:40:00,55.29,55.3,55.23,55.27,34886.0,54.5904,54.6003,54.5312,54.5707,34886.0
2024-03-13 13:50:00,55.27,55.35,55.24,55.31,45922.0,54.5707,54.6497,54.5411,54.6102,45922.0
2024-03-13 14:00:00,55.3,55.33,55.29,55.3,56286.0,54.6003,54.6299,54.5904,54.6003,56286.0
2024-03-13 14:10:00,55.3,55.35,55.28,55.33,44302.0,54.6003,54.6497,54.5805,54.6299,44302.0
2024-03-13 14:20:00,55.33,55.35,55.31,55.34,48358.0,54.6299,54.6497,54.6102,54.6398,48358.0
2024-03-13 14:30:00,55.35,55.41,55.34,55.4,59390.0,54.6497,54.7089,54.6398,54.699,59390.0
2024-03-13 14:40:00,55.41,55.43,55.38,55.42,49258.0,54.7089,54.7286,54.6793,54.7188,49258.0
2024-03-13 14:50:00,55.41,55.45,55.38,55.38,73670.0,54.7089,54.7484,54.6793,54.6793,73670.0
2024-03-13 15:00:00,55.37,55.42,55.36,55.38,111658.0,54.6694,54.7188,54.6595,54.6793,111658.0
2024-03-13 15:10:00,55.4,55.4,55.3,55.31,63348.0,54.699,54.699,54.6003,54.6102,63348.0
2024-03-13 15:20:00,55.31,55.39,55.15,55.21,93444.0,54.6102,54.6892,54.4522,54.5114,93444.0
2024-03-13 15:30:00,55.21,55.32,55.16,55.24,87488.0,54.5114,54.62,54.4621,54.5411,87488.0
2024-03-13 15:40:00,55.24,55.3,55.19,55.3,121454.0,54.5411,54.6003,54.4917,54.6003,121454.0
2024-03-13 15:50:00,55.3,55.32,55.23,55.27,437790.0,54.6003,54.62,54.5312,54.5707,437790.0
2024-03-14 09:30:00,55.52,55.65,55.33,55.44,58364.0,54.8175,54.9459,54.6299,54.7385,58364.0
2024-03-14 09:40:00,55.45,55.47,55.23,55.25,22014.0,54.7484,54.7681,54.5312,54.5509,22014.0
2024-03-14 09:50:00,55.22,55.22,55.01,55.03,64198.0,54.5213,54.5213,54.314,54.3337,64198.0
2024-03-14 10:00:00,55.02,55.04,54.97,55.0,29908.0,54.3238,54.3436,54.2745,54.3041,29908.0
2024-03-14 10:10:00,55.01,55.09,54.96,55.02,32296.0,54.314,54.3929,54.2646,54.3238,32296.0
2024-03-14 10:20:00,55.04,55.04,54.95,54.99,34932.0,54.3436,54.3436,54.2547,54.2942,34932.0
2024-03-14 10:30:00,54.99,55.05,54.99,55.0,21328.0,54.2942,54.3535,54.2942,54.3041,21328.0
2024-03-14 10:40:00,55.01,55.02,54.92,54.96,18424.0,54.314,54.3238,54.2251,54.2646,18424.0
2024-03-14 10:50:00,54.97,54.99,54.86,54.88,35302.0,54.2745,54.2942,54.1659,54.1856,35302.0
2024-03-14 11:00:00,54.89,54.96,54.8,54.83,25286.0,54.1955,54.2646,54.1066,54.1362,25286.0
2024-03-14 11:10:00,54.84,54.85,54.68,54.74,37440.0,54.1461,54.156,53.9881,54.0474,37440.0
2024-03-14 11:20:00,54.74,54.74,54.65,54.71,32190.0,54.0474,54.0474,53.9585,54.0178,32190.0
2024-03-14 11:30:00,54.71,54.83,54.68,54.79,33188.0,54.0178,54.1362,53.9881,54.0967,33188.0
2024-03-14 11:40:00,54.82,54.83,54.76,54.77,20890.0,54.1264,54.1362,54.0671,54.077,20890.0
2024-03-14 11:50:00,54.78,54.84,54.77,54.84,14538.0,54.0869,54.1461,54.077,54.1461,14538.0
2024-03-14 12:00:00,54.84,54.85,54.71,54.73,25050.0,54.1461,54.156,54.0178,54.0375,25050.0
2024-03-14 12:10:00,54.73,54.74,54.69,54.73,20532.0,54.0375,54.0474,53.998,54.0375,20532.0
2024-03-14 12:20:00,54.73,54.89,54.73,54.86,14554.0,54.0375,54.1955,54.0375,54.1659,14554.0
2024-03-14 12:30:00,54.85,54.88,54.81,54.82,34138.0,54.156,54.1856,54.1165,54.1264,34138.0
2024-03-14 12:40:00,54.82,54.85,54.8,54.81,18128.0,54.1264,54.156,54.1066,54.1165,18128.0
2024-03-14 12:50:00,54.82,54.85,54.8,54.8,30384.0,54.1264,54.156,54.1066,54.1066,30384.0
2024-03-14 13:00:00,54.79,54.79,54.74,54.77,36982.0,54.0967,54.0967,54.0474,54.077,36982.0
2024-03-14 13:10:00,54.78,54.79,54.63,54.63,35488.0,54.0869,54.0967,53.9388,53.9388,35488.0
2024-03-14 13:20:00,54.63,54.7,54.63,54.65,20510.0,53.9388,54.0079,53.9388,53.9585,20510.0
2024-03-14 13:30:00,54.62,54.65,54.57,54.63,37824.0,53.9289,53.9585,53.8795,53.9388,37824.0
2024-03-14 13:40:00,54.63,54.69,54.6,54.69,55548.0,53.9388,53.998,53.9091,53.998,55548.0
2024-03-14 13:50:00,54.68,54.77,54.66,54.75,48200.0,53.9881,54.077,53.9684,54.0573,48200.0
2024-03-14 14:00:00,54.77,54.81,54.75,54.81,20670.0,54.077,54.1165,54.0573,54.1165,20670.0
2024-03-14 14:10:00,54.82,54.82,54.73,54.74,33142.0,54.1264,54.1264,54.0375,54.0474,33142.0
2024-03-14 14:20:00,54.74,54.77,54.7,54.72,73658.0,54.0474,54.077,54.0079,54.0276,73658.0
2024-03-14 14:30:00,54.72,54.76,54.68,54.7,36180.0,54.0276,54.0671,53.9881,54.0079,36180.0
2024-03-14 14:40:00,54.7,54.73,54.66,54.71,52976.0,54.0079,54.0375,53.9684,54.0178,52976.0
2024-03-14 14:50:00,54.7,54.7,54.6,54.6,31606.0,54.0079,54.0079,53.9091,53.9091,31606.0
2024-03-14 15:00:00,54.6,54.6,54.45,54.48,39322.0,53.9091,53.9091,53.761,53.7907,39322.0
2024-03-14 15:10:00,54.49,54.52,54.45,54.5,37910.0,53.8005,53.8302,53.761,53.8104,37910.0
2024-03-14 15:20:00,54.5,54.53,54.42,54.49,37428.0,53.8104,53.84,53.7314,53.8005,37428.0
2024-03-14 15:30:00,54.5,54.5,54.37,54.48,64784.0,53.8104,53.8104,53.6821,53.7907,64784.0
2024-03-14 15:40:00,54.49,54.64,54.48,54.58,108604.0,53.8005,53.9486,53.7907,53.8894,108604.0
2024-03-14 15:50:00,54.6,54.71,54.55,54.69,342244.0,53.9091,54.0178,53.8598,53.998,342244.0
2024-03-15 09:30:00,54.29,54.81,54.27,54.47,669184.0,53.6031,54.1165,53.5833,53.7808,669184.0
2024-03-15 09:40:00,54.47,54.57,54.37,54.4,101472.0,53.7808,53.8795,53.6821,53.7117,101472.0
2024-03-15 09:50:00,54.42,54.51,54.34,54.49,24520.0,53.7314,53.8203,53.6524,53.8005,24520.0
2024-03-15 10:00:00,54.47,54.54,54.41,54.48,75892.0,53.7808,53.8499,53.7216,53.7907,75892.0
2024-03-15 10:10:00,54.49,54.66,54.48,54.61,79394.0,53.8005,53.9684,53.7907,53.919,79394.0
2024-03-15 10:20:00,54.6,54.72,54.56,54.7,59550.0,53.9091,54.0276,53.8697,54.0079,59550.0
2024-03-15 10:30:00,54.68,54.68,54.57,54.62,25452.0,53.9881,53.9881,53.8795,53.9289,25452.0
2024-03-15 10:40:00,54.63,54.74,54.63,54.74,34030.0,53.9388,54.0474,53.9388,54.0474,34030.0
2024-03-15 10:50:00,54.74,54.78,54.68,54.7,37670.0,54.0474,54.0869,53.9881,54.0079,37670.0
2024-03-15 11:00:00,54.7,54.7,54.57,54.6,41152.0,54.0079,54.0079,53.8795,53.9091,41152.0
2024-03-15 11:10:00,54.6,54.66,54.53,54.54,44138.0,53.9091,53.9684,53.84,53.8499,44138.0
2024-03-15 11:20:00,54.54,54.64,54.53,54.62,25522.0,53.8499,53.9486,53.84,53.9289,25522.0
2024-03-15 11:30:00,54.62,54.68,54.6,54.65,32134.0,53.9289,53.9881,53.9091,53.9585,32134.0
2024-03-15 11:40:00,54.67,54.67,54.59,54.59,30770.0,53.9783,53.9783,53.8993,53.8993,30770.0
2024-03-15 11:50:00,54.59,54.65,54.58,54.59,33408.0,53.8993,53.9585,53.8894,53.8993,33408.0
2024-03-15 12:00:00,54.58,54.69,54.58,54.67,22006.0,53.8894,53.998,53.8894,53.9783,22006.0
2024-03-15 12:10:00,54.67,54.67,54.61,54.63,45348.0,53.9783,53.9783,53.919,53.9388,45348.0
2024-03-15 12:20:00,54.63,54.66,54.56,54.59,38806.0,53.9388,53.9684,53.8697,53.8993,38806.0
2024-03-15 12:30:00,54.6,54.66,54.57,54.6,60598.0,53.9091,53.9684,53.8795,53.9091,60598.0
2024-03-15 12:40:00,54.6,54.66,54.57,54.61,33684.0,53.9091,53.9684,53.8795,53.919,33684.0
2024-03-15 12:50:00,54.62,54.62,54.52,54.54,29632.0,53.9289,53.9289,53.8302,53.8499,29632.0
2024-03-15 13:00:00,54.54,54.66,54.53,54.66,32326.0,53.8499,53.9684,53.84,53.9684,32326.0
2024-03-15 13:10:00,54.65,54.7,54.64,54.64,44920.0,53.9585,54.0079,53.9486,53.9486,44920.0
2024-03-15 13:20:00,54.63,54.7,54.63,54.66,37552.0,53.9388,54.0079,53.9388,53.9684,37552.0
2024-03-15 13:30:00,54.66,54.7,54.64,54.68,39442.0,53.9684,54.0079,53.9486,53.9881,39442.0
2024-03-15 13:40:00,54.68,54.7,54.62,54.62,32344.0,53.9881,54.0079,53.9289,53.9289,32344.0
2024-03-15 13:50:00,54.62,54.65,54.62,54.64,59044.0,53.9289,53.9585,53.9289,53.9486,59044.0
2024-03-15 14:00:00,54.65,54.68,54.57,54.57,104540.0,53.9585,53.9881,53.8795,53.8795,104540.0
2024-03-15 14:10:00,54.57,54.59,54.49,54.51,75510.0,53.8795,53.8993,53.8005,53.8203,75510.0
2024-03-15 14:20:00,54.52,54.6,54.49,54.6,137356.0,53.8302,53.9091,53.8005,53.9091,137356.0
2024-03-15 14:30:00,54.6,54.7,54.59,54.68,51388.0,53.9091,54.0079,53.8993,53.9881,51388.0
2024-03-15 14:40:00,54.67,54.69,54.61,54.63,44568.0,53.9783,53.998,53.919,53.9388,44568.0
2024-03-15 14:50:00,54.63,54.66,54.62,54.64,55326.0,53.9388,53.9684,53.9289,53.9486,55326.0
2024-03-15 15:00:00,54.65,54.73,54.63,54.7,81392.0,53.9585,54.0375,53.9388,54.0079,81392.0
2024-03-15 15:10:00,54.7,54.77,54.69,54.72,95636.0,54.0079,54.077,53.998,54.0276,95636.0
2024-03-15 15:20:00,54.72,54.73,54.63,54.68,64786.0,54.0276,54.0375,53.9388,53.9881,64786.0
2024-03-15 15:30:00,54.68,54.69,54.55,54.56,85960.0,53.9881,53.998,53.8598,53.8697,85960.0
2024-03-15 15:40:00,54.56,54.6,54.54,54.59,129730.0,53.8697,53.9091,53.8499,53.8993,129730.0
2024-03-15 15:50:00,54.57,54.67,54.54,54.66,510678.0,53.8795,53.9783,53.8499,53.9684,510678.0
2024-03-18 09:30:00,54.91,55.16,54.77,55.09,194946.0,54.3241,54.5714,54.1856,54.5021,194946.0
2024-03-18 09:40:00,55.12,55.14,54.9,54.97,52360.0,54.5318,54.5516,54.3142,54.3834,52360.0
2024-03-18 09:50:00,54.99,55.01,54.92,54.99,59064.0,54.4032,54.423,54.334,54.4032,59064.0
2024-03-18 10:00:00,54.99,55.0,54.93,54.97,51946.0,54.4032,54.4131,54.3438,54.3834,51946.0
2024-03-18 10:10:00,54.98,55.05,54.97,54.99,51240.0,54.3933,54.4626,54.3834,54.4032,51240.0
2024-03-18 10:20:00,55.0,55.12,54.94,55.04,61486.0,54.4131,54.5318,54.3537,54.4527,61486.0
2024-03-18 10:30:00,55.04,55.09,55.02,55.07,63144.0,54.4527,54.5021,54.4329,54.4824,63144.0
2024-03-18 10:40:00,55.07,55.09,54.99,55.07,52508.0,54.4824,54.5021,54.4032,54.4824,52508.0
2024-03-18 10:50:00,55.05,55.09,55.02,55.06,45242.0,54.4626,54.5021,54.4329,54.4725,45242.0
2024-03-18 11:00:00,55.06,55.08,54.99,55.01,47612.0,54.4725,54.4922,54.4032,54.423,47612.0
2024-03-18 11:10:00,55.0,55.0,54.82,54.82,66680.0,54.4131,54.4131,54.235,54.235,66680.0
2024-03-18 11:20:00,54.82,54.86,54.8,54.85,47958.0,54.235,54.2746,54.2152,54.2647,47958.0
2024-03-18 11:30:00,54.85,54.85,54.79,54.81,44744.0,54.2647,54.2647,54.2053,54.2251,44744.0
2024-03-18 11:40:00,54.82,54.86,54.82,54.85,37412.0,54.235,54.2746,54.235,54.2647,37412.0
2024-03-18 11:50:00,54.84,54.85,54.74,54.83,72020.0,54.2548,54.2647,54.1559,54.2449,72020.0
2024-03-18 12:00:00,54.81,54.9,54.77,54.88,26976.0,54.2251,54.3142,54.1856,54.2944,26976.0
2024-03-18 12:10:00,54.89,54.99,54.89,54.96,26500.0,54.3043,54.4032,54.3043,54.3735,26500.0
2024-03-18 12:20:00,54.95,55.02,54.94,54.98,35366.0,54.3636,54.4329,54.3537,54.3933,35366.0
2024-03-18 12:30:00,54.99,54.99,54.88,54.88,26638.0,54.4032,54.4032,54.2944,54.2944,26638.0
2024-03-18 12:40:00,54.89,54.94,54.87,54.87,25070.0,54.3043,54.3537,54.2845,54.2845,25070.0
2024-03-18 12:50:00,54.85,54.9,54.81,54.85,70264.0,54.2647,54.3142,54.2251,54.2647,70264.0
2024-03-18 13:00:00,54.85,54.92,54.84,54.92,22788.0,54.2647,54.334,54.2548,54.334,22788.0
2024-03-18 13:10:00,54.92,54.96,54.91,54.94,38052.0,54.334,54.3735,54.3241,54.3537,38052.0
2024-03-18 13:20:00,54.93,55.04,54.93,55.02,35676.0,54.3438,54.4527,54.3438,54.4329,35676.0
2024-03-18 13:30:00,55.02,55.03,54.97,54.99,40426.0,54.4329,54.4428,54.3834,54.4032,40426.0
2024-03-18 13:40:00,54.99,55.01,54.95,54.97,22674.0,54.4032,54.423,54.3636,54.3834,22674.0
2024-03-18 13:50:00,54.98,54.99,54.94,54.99,38040.0,54.3933,54.4032,54.3537,54.4032,38040.0
2024-03-18 14:00:00,54.98,54.99,54.92,54.95,37110.0,54.3933,54.4032,54.334,54.3636,37110.0
2024-03-18 14:10:00,54.94,55.04,54.94,55.02,24920.0,54.3537,54.4527,54.3537,54.4329,24920.0
2024-03-18 14:20:00,55.03,55.12,54.99,55.09,44296.0,54.4428,54.5318,54.4032,54.5021,44296.0
2024-03-18 14:30:00,55.08,55.1,55.03,55.03,36770.0,54.4922,54.512,54.4428,54.4428,36770.0
2024-03-18 14:40:00,55.02,55.02,54.93,54.98,23990.0,54.4329,54.4329,54.3438,54.3933,23990.0
2024-03-18 14:50:00,54.97,55.02,54.95,55.01,35810.0,54.3834,54.4329,54.3636,54.423,35810.0
2024-03-18 15:00:00,55.0,55.06,54.99,55.02,34790.0,54.4131,54.4725,54.4032,54.4329,34790.0
2024-03-18 15:10:00,55.01,55.02,54.96,54.98,39004.0,54.423,54.4329,54.3735,54.3933,39004.0
2024-03-18 15:20:00,54.98,55.01,54.94,54.95,55760.0,54.3933,54.423,54.3537,54.3636,55760.0
2024-03-18 15:30:00,54.94,55.0,54.92,54.92,56052.0,54.3537,54.4131,54.334,54.334,56052.0
2024-03-18 15:40:00,54.93,54.95,54.91,54.93,89474.0,54.3438,54.3636,54.3241,54.3438,89474.0
2024-03-18 15:50:00,54.92,54.93,54.76,54.78,364784.0,54.334,54.3438,54.1757,54.1954,364784.0
2024-03-19 09:30:00,54.85,54.91,54.73,54.84,96204.0,54.2647,54.3241,54.146,54.2548,96204.0
2024-03-19 09:40:00,54.87,54.96,54.82,54.85,45272.0,54.2845,54.3735,54.235,54.2647,45272.0
2024-03-19 09:50:00,54.84,54.91,54.81,54.86,44950.0,54.2548,54.3241,54.2251,54.2746,44950.0
2024-03-19 10:00:00,54.85,54.96,54.85,54.93,49758.0,54.2647,54.3735,54.2647,54.3438,49758.0
2024-03-19 10:10:00,54.94,54.99,54.82,54.85,24806.0,54.3537,54.4032,54.235,54.2647,24806.0
2024-03-19 10:20:00,54.84,54.85,54.74,54.77,28084.0,54.2548,54.2647,54.1559,54.1856,28084.0
2024-03-19 10:30:00,54.77,54.9,54.77,54.88,24102.0,54.1856,54.3142,54.1856,54.2944,24102.0
2024-03-19 10:40:00,54.89,54.98,54.89,54.98,30498.0,54.3043,54.3933,54.3043,54.3933,30498.0
2024-03-19 10:50:00,54.97,55.02,54.95,54.99,59744.0,54.3834,54.4329,54.3636,54.4032,59744.0
2024-03-19 11:00:00,54.99,55.03,54.98,54.99,35868.0,54.4032,54.4428,54.3933,54.4032,35868.0
2024-03-19 11:10:00,54.99,55.0,54.96,54.96,33328.0,54.4032,54.4131,54.3735,54.3735,33328.0
2024-03-19 11:20:00,54.96,55.04,54.94,55.03,26388.0,54.3735,54.4527,54.3537,54.4428,26388.0
2024-03-19 11:30:00,55.03,55.11,55.02,55.08,36856.0,54.4428,54.5219,54.4329,54.4922,36856.0
2024-03-19 11:40:00,55.08,55.1,55.05,55.08,42666.0,54.4922,54.512,54.4626,54.4922,42666.0
2024-03-19 11:50:00,55.09,55.12,55.06,55.11,28814.0,54.5021,54.5318,54.4725,54.5219,28814.0
2024-03-19 12:00:00,55.11,55.17,55.09,55.14,65758.0,54.5219,54.5813,54.5021,54.5516,65758.0
2024-03-19 12:10:00,55.14,55.23,55.13,55.21,51300.0,54.5516,54.6406,54.5417,54.6209,51300.0
2024-03-19 12:20:00,55.22,55.31,55.2,55.27,77662.0,54.6308,54.7198,54.611,54.6802,77662.0
2024-03-19 12:30:00,55.28,55.34,55.26,55.31,40652.0,54.6901,54.7495,54.6703,54.7198,40652.0
2024-03-19 12:40:00,55.31,55.48,55.31,55.42,176324.0,54.7198,54.888,54.7198,54.8286,176324.0
2024-03-19 12:50:00,55.43,55.48,55.36,55.38,37198.0,54.8385,54.888,54.7693,54.789,37198.0
2024-03-19 13:00:00,55.39,55.45,55.27,55.33,58734.0,54.7989,54.8583,54.6802,54.7396,58734.0
2024-03-19 13:10:00,55.33,55.36,55.27,55.35,67626.0,54.7396,54.7693,54.6802,54.7594,67626.0
2024-03-19 13:20:00,55.35,55.4,55.31,55.38,34590.0,54.7594,54.8088,54.7198,54.789,34590.0
2024-03-19 13:30:00,55.38,55.43,55.34,55.43,36728.0,54.789,54.8385,54.7495,54.8385,36728.0
2024-03-19 13:40:00,55.44,55.45,55.38,55.43,27752.0,54.8484,54.8583,54.789,54.8385,27752.0
2024-03-19 13:50:00,55.43,55.43,55.35,55.38,31344.0,54.8385,54.8385,54.7594,54.789,31344.0
2024-03-19 14:00:00,55.37,55.41,55.33,55.39,38896.0,54.7792,54.8187,54.7396,54.7989,38896.0
2024-03-19 14:10:00,55.4,55.47,55.37,55.41,39326.0,54.8088,54.8781,54.7792,54.8187,39326.0
2024-03-19 14:20:00,55.41,55.43,55.37,55.43,24904.0,54.8187,54.8385,54.7792,54.8385,24904.0
2024-03-19 14:30:00,55.43,55.49,55.42,55.46,29658.0,54.8385,54.8979,54.8286,54.8682,29658.0
2024-03-19 14:40:00,55.46,55.49,55.45,55.46,53808.0,54.8682,54.8979,54.8583,54.8682,53808.0
2024-03-19 14:50:00,55.46,55.46,55.37,55.4,34370.0,54.8682,54.8682,54.7792,54.8088,34370.0
2024-03-19 15:00:00,55.39,55.41,55.32,55.35,31822.0,54.7989,54.8187,54.7297,54.7594,31822.0
2024-03-19 15:10:00,55.35,55.43,55.35,55.43,51904.0,54.7594,54.8385,54.7594,54.8385,51904.0
2024-03-19 15:20:00,55.44,55.44,55.35,55.41,75956.0,54.8484,54.8484,54.7594,54.8187,75956.0
2024-03-19 15:30:00,55.41,55.52,55.4,55.52,60156.0,54.8187,54.9276,54.8088,54.9276,60156.0
2024-03-19 15:40:00,55.52,55.52,55.45,55.45,134502.0,54.9276,54.9276,54.8583,54.8583,134502.0
2024-03-19 15:50:00,55.46,55.51,55.43,55.48,361010.0,54.8682,54.9177,54.8385,54.888,361010.0
2024-03-20 09:30:00,55.52,55.62,55.43,55.52,76700.0,54.9276,55.0265,54.8385,54.9276,76700.0
2024-03-20 09:40:00,55.55,55.68,55.55,55.62,22760.0,54.9572,55.0858,54.9572,55.0265,22760.0
2024-03-20 09:50:00,55.62,55.65,55.58,55.59,36402.0,55.0265,55.0562,54.9869,54.9968,36402.0
2024-03-20 10:00:00,55.59,55.59,55.48,55.51,34156.0,54.9968,54.9968,54.888,54.9177,34156.0
2024-03-20 10:10:00,55.52,55.6,55.45,55.6,48174.0,54.9276,55.0067,54.8583,55.0067,48174.0
2024-03-20 10:20:00,55.6,55.66,55.53,55.66,19194.0,55.0067,55.0661,54.9374,55.0661,19194.0
2024-03-20 10:30:00,55.68,55.69,55.55,55.55,13402.0,55.0858,55.0957,54.9572,54.9572,13402.0
2024-03-20 10:40:00,55.57,55.61,55.5,55.52,54562.0,54.977,55.0166,54.9078,54.9276,54562.0
2024-03-20 10:50:00,55.55,55.58,55.54,55.54,16406.0,54.9572,54.9869,54.9473,54.9473,16406.0
2024-03-20 11:00:00,55.51,55.51,55.45,55.47,36546.0,54.9177,54.9177,54.8583,54.8781,36546.0
2024-03-20 11:10:00,55.47,55.55,55.46,55.55,175770.0,54.8781,54.9572,54.8682,54.9572,175770.0
2024-03-20 11:20:00,55.55,55.55,55.43,55.46,21622.0,54.9572,54.9572,54.8385,54.8682,21622.0
2024-03-20 11:30:00,55.47,55.49,55.41,55.47,16930.0,54.8781,54.8979,54.8187,54.8781,16930.0
2024-03-20 11:40:00,55.45,55.51,55.43,55.43,19054.0,54.8583,54.9177,54.8385,54.8385,19054.0
2024-03-20 11:50:00,55.45,55.47,55.43,55.47,10898.0,54.8583,54.8781,54.8385,54.8781,10898.0
2024-03-20 12:00:00,55.46,55.49,55.44,55.48,18762.0,54.8682,54.8979,54.8484,54.888,18762.0
2024-03-20 12:10:00,55.46,55.49,55.45,55.48,18448.0,54.8682,54.8979,54.8583,54.888,18448.0
2024-03-20 12:20:00,55.49,55.51,55.46,55.51,14986.0,54.8979,54.9177,54.8682,54.9177,14986.0
2024-03-20 12:30:00,55.49,55.5,55.43,55.47,25750.0,54.8979,54.9078,54.8385,54.8781,25750.0
2024-03-20 12:40:00,55.48,55.55,55.48,55.5,147502.0,54.888,54.9572,54.888,54.9078,147502.0
2024-03-20 12:50:00,55.48,55.55,55.48,55.55,16790.0,54.888,54.9572,54.888,54.9572,16790.0
2024-03-20 13:00:00,55.55,55.57,55.49,55.49,22084.0,54.9572,54.977,54.8979,54.8979,22084.0
2024-03-20 13:10:00,55.48,55.51,55.44,55.51,11100.0,54.888,54.9177,54.8484,54.9177,11100.0
2024-03-20 13:20:00,55.52,55.56,55.49,55.56,14374.0,54.9276,54.9671,54.8979,54.9671,14374.0
2024-03-20 13:30:00,55.54,55.56,55.48,55.49,17734.0,54.9473,54.9671,54.888,54.8979,17734.0
2024-03-20 13:40:00,55.5,55.54,55.47,55.53,16704.0,54.9078,54.9473,54.8781,54.9374,16704.0
2024-03-20 13:50:00,55.52,55.57,55.51,55.52,25624.0,54.9276,54.977,54.9177,54.9276,25624.0
2024-03-20 14:00:00,55.54,55.92,55.54,55.73,43358.0,54.9473,55.3233,54.9473,55.1353,43358.0
2024-03-20 14:10:00,55.76,55.85,55.71,55.71,35538.0,55.165,55.254,55.1155,55.1155,35538.0
2024-03-20 14:20:00,55.74,55.83,55.73,55.81,29062.0,55.1452,55.2342,55.1353,55.2145,29062.0
2024-03-20 14:30:00,55.84,55.87,55.63,55.75,42760.0,55.2441,55.2738,55.0364,55.1551,42760.0
2024-03-20 14:40:00,55.79,55.92,55.7,55.92,32506.0,55.1947,55.3233,55.1056,55.3233,32506.0
2024-03-20 14:50:00,55.92,55.94,55.83,55.86,33384.0,55.3233,55.3431,55.2342,55.2639,33384.0
2024-03-20 15:00:00,55.87,55.98,55.85,55.95,24344.0,55.2738,55.3826,55.254,55.353,24344.0
2024-03-20 15:10:00,55.95,55.99,55.88,55.98,64702.0,55.353,55.3925,55.2837,55.3826,64702.0
2024-03-20 15:20:00,55.98,56.03,55.93,56.03,36702.0,55.3826,55.4321,55.3332,55.4321,36702.0
2024-03-20 15:30:00,56.04,56.1,55.91,55.98,63150.0,55.442,55.5014,55.3134,55.3826,63150.0
2024-03-20 15:40:00,55.98,55.99,55.87,55.88,86304.0,55.3826,55.3925,55.2738,55.2837,86304.0
2024-03-20 15:50:00,55.88,56.06,55.88,56.06,301394.0,55.2837,55.4618,55.2837,55.4618,301394.0
2024-03-21 09:30:00,56.5,56.74,56.49,56.72,107838.0,55.8971,56.1345,55.8872,56.1147,107838.0
2024-03-21 09:40:00,56.73,56.85,56.71,56.73,115946.0,56.1246,56.2434,56.1049,56.1246,115946.0
2024-03-21 09:50:00,56.73,56.95,56.67,56.91,106392.0,56.1246,56.3423,56.0653,56.3027,106392.0
2024-03-21 10:00:00,56.91,56.99,56.88,56.92,122870.0,56.3027,56.3819,56.273,56.3126,122870.0
2024-03-21 10:10:00,56.92,57.04,56.92,56.99,119710.0,56.3126,56.4313,56.3126,56.3819,119710.0
2024-03-21 10:20:00,56.99,57.12,56.99,57.1,85568.0,56.3819,56.5105,56.3819,56.4907,85568.0
2024-03-21 10:30:00,57.1,57.12,57.02,57.09,65002.0,56.4907,56.5105,56.4115,56.4808,65002.0
2024-03-21 10:40:00,57.09,57.29,57.09,57.25,172758.0,56.4808,56.6787,56.4808,56.6391,172758.0
2024-03-21 10:50:00,57.25,57.26,57.19,57.21,55704.0,56.6391,56.649,56.5797,56.5995,55704.0
2024-03-21 11:00:00,57.21,57.22,57.13,57.17,77758.0,56.5995,56.6094,56.5204,56.5599,77758.0
2024-03-21 11:10:00,57.19,57.19,57.13,57.18,37340.0,56.5797,56.5797,56.5204,56.5698,37340.0
2024-03-21 11:20:00,57.18,57.26,57.13,57.13,109892.0,56.5698,56.649,56.5204,56.5204,109892.0
2024-03-21 11:30:00,57.14,57.21,57.11,57.15,47538.0,56.5303,56.5995,56.5006,56.5402,47538.0
2024-03-21 11:40:00,57.15,57.19,57.13,57.15,43982.0,56.5402,56.5797,56.5204,56.5402,43982.0
2024-03-21 11:50:00,57.14,57.2,57.13,57.14,48810.0,56.5303,56.5896,56.5204,56.5303,48810.0
2024-03-21 12:00:00,57.14,57.14,57.02,57.02,34752.0,56.5303,56.5303,56.4115,56.4115,34752.0
2024-03-21 12:10:00,57.03,57.09,57.03,57.05,45736.0,56.4214,56.4808,56.4214,56.4412,45736.0
2024-03-21 12:20:00,57.05,57.1,57.01,57.09,250352.0,56.4412,56.4907,56.4017,56.4808,250352.0
2024-03-21 12:30:00,57.1,57.12,57.07,57.11,42550.0,56.4907,56.5105,56.461,56.5006,42550.0
2024-03-21 12:40:00,57.12,57.13,57.09,57.1,28006.0,56.5105,56.5204,56.4808,56.4907,28006.0
2024-03-21 12:50:00,57.1,57.17,57.1,57.17,23884.0,56.4907,56.5599,56.4907,56.5599,23884.0
2024-03-21 13:00:00,57.16,57.16,57.1,57.13,34662.0,56.5501,56.5501,56.4907,56.5204,34662.0
2024-03-21 13:10:00,57.13,57.13,57.08,57.1,17934.0,56.5204,56.5204,56.4709,56.4907,17934.0
2024-03-21 13:20:00,57.1,57.19,57.09,57.17,41962.0,56.4907,56.5797,56.4808,56.5599,41962.0
2024-03-21 13:30:00,57.15,57.21,57.15,57.2,26474.0,56.5402,56.5995,56.5402,56.5896,26474.0
2024-03-21 13:40:00,57.2,57.24,57.19,57.21,96086.0,56.5896,56.6292,56.5797,56.5995,96086.0
2024-03-21 13:50:00,57.21,57.21,57.18,57.2,23608.0,56.5995,56.5995,56.5698,56.5896,23608.0
2024-03-21 14:00:00,57.19,57.26,57.18,57.26,135032.0,56.5797,56.649,56.5698,56.649,135032.0
2024-03-21 14:10:00,57.24,57.32,57.24,57.32,45490.0,56.6292,56.7083,56.6292,56.7083,45490.0
2024-03-21 14:20:00,57.32,57.4,57.32,57.4,62158.0,56.7083,56.7875,56.7083,56.7875,62158.0
2024-03-21 14:30:00,57.4,57.4,57.22,57.24,39124.0,56.7875,56.7875,56.6094,56.6292,39124.0
2024-03-21 14:40:00,57.24,57.27,57.22,57.24,56134.0,56.6292,56.6589,56.6094,56.6292,56134.0
2024-03-21 14:50:00,57.26,57.27,57.22,57.24,46024.0,56.649,56.6589,56.6094,56.6292,46024.0
2024-03-21 15:00:00,57.24,57.32,57.23,57.3,56144.0,56.6292,56.7083,56.6193,56.6886,56144.0
2024-03-21 15:10:00,57.3,57.32,57.19,57.23,77108.0,56.6886,56.7083,56.5797,56.6193,77108.0
2024-03-21 15:20:00,57.23,57.29,57.21,57.25,45572.0,56.6193,56.6787,56.5995,56.6391,45572.0
2024-03-21 15:30:00,57.25,57.31,57.18,57.21,67848.0,56.6391,56.6985,56.5698,56.5995,67848.0
2024-03-21 15:40:00,57.21,57.24,57.17,57.19,121190.0,56.5995,56.6292,56.5599,56.5797,121190.0
2024-03-21 15:50:00,57.19,57.29,57.18,57.2,589350.0,56.5797,56.6787,56.5698,56.5896,589350.0
2024-03-22 09:30:00,57.25,57.59,57.25,57.49,338836.0,56.6391,56.9755,56.6391,56.8765,338836.0
2024-03-22 09:40:00,57.51,57.55,57.32,57.33,105966.0,56.8963,56.9359,56.7083,56.7182,105966.0
2024-03-22 09:50:00,57.35,57.35,57.15,57.19,51524.0,56.738,56.738,56.5402,56.5797,51524.0
2024-03-22 10:00:00,57.16,57.22,57.13,57.13,58672.0,56.5501,56.6094,56.5204,56.5204,58672.0
2024-03-22 10:10:00,57.13,57.19,57.1,57.15,64324.0,56.5204,56.5797,56.4907,56.5402,64324.0
2024-03-22 10:20:00,57.15,57.17,57.1,57.16,42570.0,56.5402,56.5599,56.4907,56.5501,42570.0
2024-03-22 10:30:00,57.17,57.18,57.04,57.07,181332.0,56.5599,56.5698,56.4313,56.461,181332.0
2024-03-22 10:40:00,57.05,57.05,56.94,56.97,33564.0,56.4412,56.4412,56.3324,56.3621,33564.0
2024-03-22 10:50:00,56.97,57.04,56.93,56.96,62212.0,56.3621,56.4313,56.3225,56.3522,62212.0
2024-03-22 11:00:00,56.97,57.09,56.96,57.06,107824.0,56.3621,56.4808,56.3522,56.4511,107824.0
2024-03-22 11:10:00,57.05,57.12,57.05,57.12,26790.0,56.4412,56.5105,56.4412,56.5105,26790.0
2024-03-22 11:20:00,57.13,57.17,57.1,57.14,23966.0,56.5204,56.5599,56.4907,56.5303,23966.0
2024-03-22 11:30:00,57.16,57.21,57.12,57.18,39916.0,56.5501,56.5995,56.5105,56.5698,39916.0
2024-03-22 11:40:00,57.18,57.22,57.13,57.15,59180.0,56.5698,56.6094,56.5204,56.5402,59180.0
2024-03-22 11:50:00,57.15,57.17,57.1,57.17,40978.0,56.5402,56.5599,56.4907,56.5599,40978.0
2024-03-22 12:00:00,57.17,57.19,57.14,57.15,22042.0,56.5599,56.5797,56.5303,56.5402,22042.0
2024-03-22 12:10:00,57.13,57.15,57.1,57.13,22850.0,56.5204,56.5402,56.4907,56.5204,22850.0
2024-03-22 12:20:00,57.14,57.15,57.13,57.15,17250.0,56.5303,56.5402,56.5204,56.5402,17250.0
2024-03-22 12:30:00,57.16,57.24,57.16,57.22,58602.0,56.5501,56.6292,56.5501,56.6094,58602.0
2024-03-22 12:40:00,57.23,57.23,57.19,57.21,33268.0,56.6193,56.6193,56.5797,56.5995,33268.0
2024-03-22 12:50:00,57.21,57.22,57.16,57.17,28114.0,56.5995,56.6094,56.5501,56.5599,28114.0
2024-03-22 13:00:00,57.17,57.22,57.16,57.19,14404.0,56.5599,56.6094,56.5501,56.5797,14404.0
2024-03-22 13:10:00,57.19,57.28,57.19,57.25,37870.0,56.5797,56.6688,56.5797,56.6391,37870.0
2024-03-22 13:20:00,57.25,57.29,57.24,57.29,25324.0,56.6391,56.6787,56.6292,56.6787,25324.0
2024-03-22 13:30:00,57.29,57.33,57.29,57.32,32506.0,56.6787,56.7182,56.6787,56.7083,32506.0
2024-03-22 13:40:00,57.31,57.38,57.3,57.37,22820.0,56.6985,56.7677,56.6886,56.7578,22820.0
2024-03-22 13:50:00,57.38,57.42,57.37,57.38,77644.0,56.7677,56.8073,56.7578,56.7677,77644.0
2024-03-22 14:00:00,57.37,57.44,57.36,57.38,124982.0,56.7578,56.8271,56.7479,56.7677,124982.0
2024-03-22 14:10:00,57.38,57.4,57.32,57.34,44262.0,56.7677,56.7875,56.7083,56.7281,44262.0
2024-03-22 14:20:00,57.34,57.39,57.31,57.39,25458.0,56.7281,56.7776,56.6985,56.7776,25458.0
2024-03-22 14:30:00,57.39,57.41,57.37,57.4,40162.0,56.7776,56.7974,56.7578,56.7875,40162.0
2024-03-22 14:40:00,57.4,57.42,57.33,57.35,40182.0,56.7875,56.8073,56.7182,56.738,40182.0
2024-03-22 14:50:00,57.35,57.42,57.35,57.41,35610.0,56.738,56.8073,56.738,56.7974,35610.0
2024-03-22 15:00:00,57.41,57.42,57.34,57.35,58016.0,56.7974,56.8073,56.7281,56.738,58016.0
2024-03-22 15:10:00,57.35,57.35,57.25,57.32,71688.0,56.738,56.738,56.6391,56.7083,71688.0
2024-03-22 15:20:00,57.33,57.34,57.3,57.33,52136.0,56.7182,56.7281,56.6886,56.7182,52136.0
2024-03-22 15:30:00,57.33,57.33,57.21,57.21,159114.0,56.7182,56.7182,56.5995,56.5995,159114.0
2024-03-22 15:40:00,57.2,57.32,57.2,57.31,125336.0,56.5896,56.7083,56.5896,56.6985,125336.0
2024-03-22 15:50:00,57.32,57.33,57.2,57.21,372038.0,56.7083,56.7182,56.5896,56.5995,372038.0
2024-03-25 09:30:00,59.0,59.8,58.64,58.88,1347924.0,58.3704,59.1619,58.0143,58.2517,1347924.0
2024-03-25 09:40:00,58.88,58.94,58.17,58.37,432958.0,58.2517,58.3111,57.5493,57.7471,432958.0
2024-03-25 09:50:00,58.35,58.41,57.98,58.04,283484.0,57.7274,57.7867,57.3613,57.4207,283484.0
2024-03-25 10:00:00,58.01,58.08,57.88,57.88,312906.0,57.391,57.4602,57.2624,57.2624,312906.0
2024-03-25 10:10:00,57.88,57.95,57.75,57.8,119432.0,57.2624,57.3316,57.1338,57.1832,119432.0
2024-03-25 10:20:00,57.79,58.03,57.73,57.99,135026.0,57.1733,57.4108,57.114,57.3712,135026.0
2024-03-25 10:30:00,57.96,57.98,57.72,57.83,90328.0,57.3415,57.3613,57.1041,57.2129,90328.0
2024-03-25 10:40:00,57.83,57.83,57.52,57.52,104928.0,57.2129,57.2129,56.9062,56.9062,104928.0
2024-03-25 10:50:00,57.52,57.59,57.44,57.48,72010.0,56.9062,56.9755,56.8271,56.8666,72010.0
2024-03-25 11:00:00,57.45,57.52,57.36,57.49,71006.0,56.837,56.9062,56.7479,56.8765,71006.0
2024-03-25 11:10:00,57.48,57.49,57.4,57.41,70026.0,56.8666,56.8765,56.7875,56.7974,70026.0
2024-03-25 11:20:00,57.41,57.44,57.34,57.44,51238.0,56.7974,56.8271,56.7281,56.8271,51238.0
2024-03-25 11:30:00,57.45,57.45,57.29,57.42,49010.0,56.837,56.837,56.6787,56.8073,49010.0
2024-03-25 11:40:00,57.46,57.56,57.42,57.43,116374.0,56.8469,56.9458,56.8073,56.8172,116374.0
2024-03-25 11:50:00,57.42,57.44,57.31,57.38,52018.0,56.8073,56.8271,56.6985,56.7677,52018.0
2024-03-25 12:00:00,57.38,57.42,57.32,57.38,42234.0,56.7677,56.8073,56.7083,56.7677,42234.0
2024-03-25 12:10:00,57.38,57.42,57.35,57.38,39656.0,56.7677,56.8073,56.738,56.7677,39656.0
2024-03-25 12:20:00,57.38,57.39,57.25,57.26,36692.0,56.7677,56.7776,56.6391,56.649,36692.0
2024-03-25 12:30:00,57.26,57.27,57.2,57.24,42118.0,56.649,56.6589,56.5896,56.6292,42118.0
2024-03-25 12:40:00,57.26,57.3,57.24,57.29,29030.0,56.649,56.6886,56.6292,56.6787,29030.0
2024-03-25 12:50:00,57.27,57.29,57.23,57.24,23662.0,56.6589,56.6787,56.6193,56.6292,23662.0
2024-03-25 13:00:00,57.24,57.36,57.23,57.36,31834.0,56.6292,56.7479,56.6193,56.7479,31834.0
2024-03-25 13:10:00,57.36,57.39,57.29,57.38,30850.0,56.7479,56.7776,56.6787,56.7677,30850.0
2024-03-25 13:20:00,57.4,57.42,57.24,57.24,34334.0,56.7875,56.8073,56.6292,56.6292,34334.0
2024-03-25 13:30:00,57.27,57.31,57.23,57.25,44276.0,56.6589,56.6985,56.6193,56.6391,44276.0
2024-03-25 13:40:00,57.24,57.34,57.24,57.31,27180.0,56.6292,56.7281,56.6292,56.6985,27180.0
2024-03-25 13:50:00,57.32,57.36,57.3,57.36,17986.0,56.7083,56.7479,56.6886,56.7479,17986.0
2024-03-25 14:00:00,57.36,57.39,57.32,57.38,31046.0,56.7479,56.7776,56.7083,56.7677,31046.0
2024-03-25 14:10:00,57.38,57.42,57.35,57.35,41904.0,56.7677,56.8073,56.738,56.738,41904.0
2024-03-25 14:20:00,57.34,57.37,57.27,57.3,83952.0,56.7281,56.7578,56.6589,56.6886,83952.0
2024-03-25 14:30:00,57.3,57.32,57.24,57.3,55350.0,56.6886,56.7083,56.6292,56.6886,55350.0
2024-03-25 14:40:00,57.3,57.31,57.24,57.27,41534.0,56.6886,56.6985,56.6292,56.6589,41534.0
2024-03-25 14:50:00,57.28,57.28,57.24,57.27,49934.0,56.6688,56.6688,56.6292,56.6589,49934.0
2024-03-25 15:00:00,57.27,57.28,57.24,57.25,32642.0,56.6589,56.6688,56.6292,56.6391,32642.0
2024-03-25 15:10:00,57.25,57.27,57.2,57.26,79954.0,56.6391,56.6589,56.5896,56.649,79954.0
2024-03-25 15:20:00,57.26,57.29,57.17,57.23,184888.0,56.649,56.6787,56.5599,56.6193,184888.0
2024-03-25 15:30:00,57.22,57.23,57.13,57.14,160458.0,56.6094,56.6193,56.5204,56.5303,160458.0
2024-03-25 15:40:00,57.15,57.27,57.13,57.15,171694.0,56.5402,56.6589,56.5204,56.5402,171694.0
2024-03-25 15:50:00,57.17,57.17,57.04,57.1,559644.0,56.5599,56.5599,56.4313,56.4907,559644.0
2024-03-26 09:30:00,57.33,57.63,57.16,57.4,151260.0,56.7182,57.015,56.5501,56.7875,151260.0
2024-03-26 09:40:00,57.4,57.48,57.35,57.44,55944.0,56.7875,56.8666,56.738,56.8271,55944.0
2024-03-26 09:50:00,57.46,57.46,57.25,57.25,40500.0,56.8469,56.8469,56.6391,56.6391,40500.0
2024-03-26 10:00:00,57.26,57.39,57.2,57.37,65206.0,56.649,56.7776,56.5896,56.7578,65206.0
2024-03-26 10:10:00,57.39,57.54,57.38,57.52,41568.0,56.7776,56.926,56.7677,56.9062,41568.0
2024-03-26 10:20:00,57.52,57.57,57.49,57.57,43188.0,56.9062,56.9557,56.8765,56.9557,43188.0
2024-03-26 10:30:00,57.56,57.56,57.4,57.43,38210.0,56.9458,56.9458,56.7875,56.8172,38210.0
2024-03-26 10:40:00,57.44,57.45,57.33,57.34,56144.0,56.8271,56.837,56.7182,56.7281,56144.0
2024-03-26 10:50:00,57.35,57.36,57.24,57.34,56936.0,56.738,56.7479,56.6292,56.7281,56936.0
2024-03-26 11:00:00,57.33,57.38,57.26,57.27,59558.0,56.7182,56.7677,56.649,56.6589,59558.0
2024-03-26 11:10:00,57.27,57.27,57.17,57.21,46226.0,56.6589,56.6589,56.5599,56.5995,46226.0
2024-03-26 11:20:00,57.21,57.32,57.2,57.29,154786.0,56.5995,56.7083,56.5896,56.6787,154786.0
2024-03-26 11:30:00,57.29,57.29,57.15,57.2,35722.0,56.6787,56.6787,56.5402,56.5896,35722.0
2024-03-26 11:40:00,57.19,57.27,57.18,57.19,38396.0,56.5797,56.6589,56.5698,56.5797,38396.0
2024-03-26 11:50:00,57.2,57.26,57.2,57.25,23452.0,56.5896,56.649,56.5896,56.6391,23452.0
2024-03-26 12:00:00,57.25,57.26,57.13,57.13,43486.0,56.6391,56.649,56.5204,56.5204,43486.0
2024-03-26 12:10:00,57.12,57.16,57.1,57.13,44570.0,56.5105,56.5501,56.4907,56.5204,44570.0
2024-03-26 12:20:00,57.12,57.16,57.09,57.1,52020.0,56.5105,56.5501,56.4808,56.4907,52020.0
2024-03-26 12:30:00,57.1,57.12,56.97,57.01,141558.0,56.4907,56.5105,56.3621,56.4017,141558.0
2024-03-26 12:40:00,57.01,57.02,56.98,56.98,43090.0,56.4017,56.4115,56.372,56.372,43090.0
2024-03-26 12:50:00,56.98,57.0,56.92,56.99,46658.0,56.372,56.3918,56.3126,56.3819,46658.0
2024-03-26 13:00:00,57.01,57.02,56.97,56.98,37480.0,56.4017,56.4115,56.3621,56.372,37480.0
2024-03-26 13:10:00,56.98,56.99,56.91,56.91,40734.0,56.372,56.3819,56.3027,56.3027,40734.0
2024-03-26 13:20:00,56.92,56.95,56.91,56.93,37834.0,56.3126,56.3423,56.3027,56.3225,37834.0
2024-03-26 13:30:00,56.93,56.96,56.91,56.93,43942.0,56.3225,56.3522,56.3027,56.3225,43942.0
2024-03-26 13:40:00,56.93,57.02,56.92,56.93,51424.0,56.3225,56.4115,56.3126,56.3225,51424.0
2024-03-26 13:50:00,56.93,56.97,56.88,56.89,35274.0,56.3225,56.3621,56.273,56.2829,35274.0
2024-03-26 14:00:00,56.9,56.96,56.9,56.93,52278.0,56.2928,56.3522,56.2928,56.3225,52278.0
2024-03-26 14:10:00,56.92,56.99,56.91,56.98,69396.0,56.3126,56.3819,56.3027,56.372,69396.0
2024-03-26 14:20:00,56.97,57.01,56.93,56.99,67714.0,56.3621,56.4017,56.3225,56.3819,67714.0
2024-03-26 14:30:00,56.99,57.02,56.95,56.95,131776.0,56.3819,56.4115,56.3423,56.3423,131776.0
2024-03-26 14:40:00,56.94,56.98,56.93,56.93,100738.0,56.3324,56.372,56.3225,56.3225,100738.0
2024-03-26 14:50:00,56.93,56.98,56.92,56.97,64020.0,56.3225,56.372,56.3126,56.3621,64020.0
2024-03-26 15:00:00,56.97,57.01,56.92,56.95,152092.0,56.3621,56.4017,56.3126,56.3423,152092.0
2024-03-26 15:10:00,56.94,56.96,56.88,56.94,68130.0,56.3324,56.3522,56.273,56.3324,68130.0
2024-03-26 15:20:00,56.95,56.96,56.82,56.85,104660.0,56.3423,56.3522,56.2137,56.2434,104660.0
2024-03-26 15:30:00,56.85,56.85,56.79,56.84,148440.0,56.2434,56.2434,56.184,56.2335,148440.0
2024-03-26 15:40:00,56.84,56.88,56.72,56.72,176142.0,56.2335,56.273,56.1147,56.1147,176142.0
2024-03-26 15:50:00,56.74,56.81,56.63,56.67,619450.0,56.1345,56.2038,56.0257,56.0653,619450.0
2024-03-27 09:30:00,56.99,57.3,56.97,57.17,253554.0,56.3819,56.6886,56.3621,56.5599,253554.0
2024-03-27 09:40:00,57.16,57.25,57.09,57.22,91472.0,56.5501,56.6391,56.4808,56.6094,91472.0
2024-03-27 09:50:00,57.21,57.29,57.13,57.26,41348.0,56.5995,56.6787,56.5204,56.649,41348.0
2024-03-27 10:00:00,57.26,57.28,57.13,57.2,63670.0,56.649,56.6688,56.5204,56.5896,63670.0
2024-03-27 10:10:00,57.2,57.22,57.06,57.07,113644.0,56.5896,56.6094,56.4511,56.461,113644.0
2024-03-27 10:20:00,57.07,57.07,56.97,57.03,116486.0,56.461,56.461,56.3621,56.4214,116486.0
2024-03-27 10:30:00,57.02,57.13,56.99,57.12,107180.0,56.4115,56.5204,56.3819,56.5105,107180.0
2024-03-27 10:40:00,57.12,57.17,57.07,57.1,126626.0,56.5105,56.5599,56.461,56.4907,126626.0
2024-03-27 10:50:00,57.1,57.23,57.1,57.19,138036.0,56.4907,56.6193,56.4907,56.5797,138036.0
2024-03-27 11:00:00,57.19,57.27,57.15,57.27,46974.0,56.5797,56.6589,56.5402,56.6589,46974.0
2024-03-27 11:10:00,57.27,57.29,57.24,57.27,46502.0,56.6589,56.6787,56.6292,56.6589,46502.0
2024-03-27 11:20:00,57.27,57.27,57.2,57.2,78146.0,56.6589,56.6589,56.5896,56.5896,78146.0
2024-03-27 11:30:00,57.18,57.27,57.17,57.27,62902.0,56.5698,56.6589,56.5599,56.6589,62902.0
2024-03-27 11:40:00,57.27,57.4,57.26,57.33,51682.0,56.6589,56.7875,56.649,56.7182,51682.0
2024-03-27 11:50:00,57.35,57.35,57.3,57.3,51892.0,56.738,56.738,56.6886,56.6886,51892.0
2024-03-27 12:00:00,57.3,57.35,57.28,57.28,60734.0,56.6886,56.738,56.6688,56.6688,60734.0
2024-03-27 12:10:00,57.29,57.3,57.22,57.24,48984.0,56.6787,56.6886,56.6094,56.6292,48984.0
2024-03-27 12:20:00,57.25,57.27,57.19,57.21,69024.0,56.6391,56.6589,56.5797,56.5995,69024.0
2024-03-27 12:30:00,57.21,57.27,57.21,57.26,76042.0,56.5995,56.6589,56.5995,56.649,76042.0
2024-03-27 12:40:00,57.26,57.27,57.21,57.24,69820.0,56.649,56.6589,56.5995,56.6292,69820.0
2024-03-27 12:50:00,57.24,57.27,57.23,57.24,55094.0,56.6292,56.6589,56.6193,56.6292,55094.0
2024-03-27 13:00:00,57.24,57.29,57.2,57.21,69018.0,56.6292,56.6787,56.5896,56.5995,69018.0
2024-03-27 13:10:00,57.21,57.21,57.13,57.18,83132.0,56.5995,56.5995,56.5204,56.5698,83132.0
2024-03-27 13:20:00,57.18,57.2,57.15,57.17,82126.0,56.5698,56.5896,56.5402,56.5599,82126.0
2024-03-27 13:30:00,57.17,57.22,57.13,57.18,74886.0,56.5599,56.6094,56.5204,56.5698,74886.0
2024-03-27 13:40:00,57.19,57.24,57.17,57.21,90608.0,56.5797,56.6292,56.5599,56.5995,90608.0
2024-03-27 13:50:00,57.21,57.22,57.16,57.19,78286.0,56.5995,56.6094,56.5501,56.5797,78286.0
2024-03-27 14:00:00,57.19,57.24,57.18,57.2,90236.0,56.5797,56.6292,56.5698,56.5896,90236.0
2024-03-27 14:10:00,57.2,57.28,57.19,57.27,349058.0,56.5896,56.6688,56.5797,56.6589,349058.0
2024-03-27 14:20:00,57.27,57.32,57.26,57.3,87860.0,56.6589,56.7083,56.649,56.6886,87860.0
2024-03-27 14:30:00,57.31,57.32,57.22,57.24,78008.0,56.6985,56.7083,56.6094,56.6292,78008.0
2024-03-27 14:40:00,57.24,57.32,57.24,57.29,89674.0,56.6292,56.7083,56.6292,56.6787,89674.0
2024-03-27 14:50:00,57.29,57.34,57.25,57.34,109860.0,56.6787,56.7281,56.6391,56.7281,109860.0
2024-03-27 15:00:00,57.34,57.41,57.33,57.35,71684.0,56.7281,56.7974,56.7182,56.738,71684.0
2024-03-27 15:10:00,57.34,57.36,57.3,57.35,109148.0,56.7281,56.7479,56.6886,56.738,109148.0
2024-03-27 15:20:00,57.35,57.49,57.32,57.49,122970.0,56.738,56.8765,56.7083,56.8765,122970.0
2024-03-27 15:30:00,57.49,57.58,57.48,57.58,145840.0,56.8765,56.9656,56.8666,56.9656,145840.0
2024-03-27 15:40:00,57.58,57.69,57.55,57.61,232868.0,56.9656,57.0744,56.9359,56.9953,232868.0
2024-03-27 15:50:00,57.62,57.71,57.59,57.66,642178.0,57.0051,57.0942,56.9755,57.0447,642178.0
2024-03-28 09:30:00,58.0,58.5,57.77,57.92,564270.0,57.3811,57.8758,57.1535,57.3019,564270.0
2024-03-28 09:40:00,57.88,58.08,57.85,57.87,307760.0,57.2624,57.4602,57.2327,57.2525,307760.0
2024-03-28 09:50:00,57.86,57.86,57.56,57.66,109570.0,57.2426,57.2426,56.9458,57.0447,109570.0
2024-03-28 10:00:00,57.67,57.78,57.62,57.63,103430.0,57.0546,57.1634,57.0051,57.015,103430.0
2024-03-28 10:10:00,57.64,57.74,57.6,57.66,140552.0,57.0249,57.1239,56.9854,57.0447,140552.0
2024-03-28 10:20:00,57.66,57.67,57.51,57.51,98586.0,57.0447,57.0546,56.8963,56.8963,98586.0
2024-03-28 10:30:00,57.51,57.68,57.49,57.68,81008.0,56.8963,57.0645,56.8765,57.0645,81008.0
2024-03-28 10:40:00,57.68,57.77,57.66,57.77,142040.0,57.0645,57.1535,57.0447,57.1535,142040.0
2024-03-28 10:50:00,57.78,57.8,57.68,57.71,95320.0,57.1634,57.1832,57.0645,57.0942,95320.0
2024-03-28 11:00:00,57.71,57.76,57.63,57.66,140720.0,57.0942,57.1436,57.015,57.0447,140720.0
2024-03-28 11:10:00,57.65,57.81,57.62,57.78,88346.0,57.0348,57.1931,57.0051,57.1634,88346.0
2024-03-28 11:20:00,57.79,57.83,57.77,57.81,44030.0,57.1733,57.2129,57.1535,57.1931,44030.0
2024-03-28 11:30:00,57.81,58.01,57.81,58.0,57592.0,57.1931,57.391,57.1931,57.3811,57592.0
2024-03-28 11:40:00,58.02,58.06,57.97,58.02,41710.0,57.4009,57.4404,57.3514,57.4009,41710.0
2024-03-28 11:50:00,58.02,58.04,57.9,57.94,67286.0,57.4009,57.4207,57.2822,57.3217,67286.0
2024-03-28 12:00:00,57.94,57.95,57.88,57.91,48324.0,57.3217,57.3316,57.2624,57.292,48324.0
2024-03-28 12:10:00,57.92,57.98,57.88,57.9,47452.0,57.3019,57.3613,57.2624,57.2822,47452.0
2024-03-28 12:20:00,57.9,57.94,57.85,57.91,64868.0,57.2822,57.3217,57.2327,57.292,64868.0
2024-03-28 12:30:00,57.92,57.92,57.78,57.8,58186.0,57.3019,57.3019,57.1634,57.1832,58186.0
2024-03-28 12:40:00,57.8,57.81,57.73,57.79,43662.0,57.1832,57.1931,57.114,57.1733,43662.0
2024-03-28 12:50:00,57.79,57.79,57.7,57.77,74688.0,57.1733,57.1733,57.0843,57.1535,74688.0
2024-03-28 13:00:00,57.77,57.86,57.74,57.83,47348.0,57.1535,57.2426,57.1239,57.2129,47348.0
2024-03-28 13:10:00,57.82,57.83,57.71,57.75,108488.0,57.203,57.2129,57.0942,57.1338,108488.0
2024-03-28 13:20:00,57.76,57.77,57.65,57.72,44810.0,57.1436,57.1535,57.0348,57.1041,44810.0
2024-03-28 13:30:00,57.73,57.73,57.66,57.72,40794.0,57.114,57.114,57.0447,57.1041,40794.0
2024-03-28 13:40:00,57.72,57.75,57.69,57.75,44016.0,57.1041,57.1338,57.0744,57.1338,44016.0
2024-03-28 13:50:00,57.76,57.76,57.68,57.69,71924.0,57.1436,57.1436,57.0645,57.0744,71924.0
2024-03-28 14:00:00,57.69,57.69,57.63,57.67,132390.0,57.0744,57.0744,57.015,57.0546,132390.0
2024-03-28 14:10:00,57.66,57.73,57.65,57.71,42980.0,57.0447,57.114,57.0348,57.0942,42980.0
2024-03-28 14:20:00,57.71,57.73,57.66,57.67,89110.0,57.0942,57.114,57.0447,57.0546,89110.0
2024-03-28 14:30:00,57.67,57.67,57.62,57.65,44806.0,57.0546,57.0546,57.0051,57.0348,44806.0
2024-03-28 14:40:00,57.65,57.66,57.57,57.64,65702.0,57.0348,57.0447,56.9557,57.0249,65702.0
2024-03-28 14:50:00,57.64,57.78,57.63,57.77,73508.0,57.0249,57.1634,57.015,57.1535,73508.0
2024-03-28 15:00:00,57.77,57.8,57.66,57.77,66234.0,57.1535,57.1832,57.0447,57.1535,66234.0
2024-03-28 15:10:00,57.77,57.8,57.74,57.79,72842.0,57.1535,57.1832,57.1239,57.1733,72842.0
2024-03-28 15:20:00,57.79,57.82,57.71,57.82,195772.0,57.1733,57.203,57.0942,57.203,195772.0
2024-03-28 15:30:00,57.82,57.85,57.72,57.74,92862.0,57.203,57.2327,57.1041,57.1239,92862.0
2024-03-28 15:40:00,57.74,57.77,57.65,57.68,112850.0,57.1239,57.1535,57.0348,57.0645,112850.0
2024-03-28 15:50:00,57.68,57.8,57.61,57.66,513944.0,57.0645,57.1832,56.9953,57.0447,513944.0
2024-04-01 09:30:00,57.42,58.0,57.29,57.48,138638.0,56.8073,57.3811,56.6787,56.8666,138638.0
2024-04-01 09:40:00,57.51,57.68,57.46,57.54,66200.0,56.8963,57.0645,56.8469,56.926,66200.0
2024-04-01 09:50:00,57.56,57.59,57.43,57.44,118268.0,56.9458,56.9755,56.8172,56.8271,118268.0
2024-04-01 10:00:00,57.44,57.44,57.26,57.27,62248.0,56.8271,56.8271,56.649,56.6589,62248.0
2024-04-01 10:10:00,57.26,57.51,57.25,57.4,79998.0,56.649,56.8963,56.6391,56.7875,79998.0
2024-04-01 10:20:00,57.4,57.44,57.3,57.31,42588.0,56.7875,56.8271,56.6886,56.6985,42588.0
2024-04-01 10:30:00,57.31,57.45,57.24,57.43,113584.0,56.6985,56.837,56.6292,56.8172,113584.0
2024-04-01 10:40:00,57.44,57.45,57.37,57.39,48756.0,56.8271,56.837,56.7578,56.7776,48756.0
2024-04-01 10:50:00,57.38,57.56,57.38,57.55,58348.0,56.7677,56.9458,56.7677,56.9359,58348.0
2024-04-01 11:00:00,57.56,57.57,57.46,57.48,79306.0,56.9458,56.9557,56.8469,56.8666,79306.0
2024-04-01 11:10:00,57.48,57.52,57.43,57.45,63990.0,56.8666,56.9062,56.8172,56.837,63990.0
2024-04-01 11:20:00,57.46,57.54,57.43,57.51,47318.0,56.8469,56.926,56.8172,56.8963,47318.0
2024-04-01 11:30:00,57.51,57.52,57.45,57.45,31284.0,56.8963,56.9062,56.837,56.837,31284.0
2024-04-01 11:40:00,57.45,57.46,57.37,57.41,45218.0,56.837,56.8469,56.7578,56.7974,45218.0
2024-04-01 11:50:00,57.4,57.42,57.3,57.3,32382.0,56.7875,56.8073,56.6886,56.6886,32382.0
2024-04-01 12:00:00,57.29,57.36,57.27,57.35,32646.0,56.6787,56.7479,56.6589,56.738,32646.0
2024-04-01 12:10:00,57.35,57.43,57.35,57.4,41970.0,56.738,56.8172,56.738,56.7875,41970.0
2024-04-01 12:20:00,57.41,57.44,57.37,57.44,45892.0,56.7974,56.8271,56.7578,56.8271,45892.0
2024-04-01 12:30:00,57.44,57.52,57.43,57.51,31958.0,56.8271,56.9062,56.8172,56.8963,31958.0
2024-04-01 12:40:00,57.51,57.52,57.46,57.49,25144.0,56.8963,56.9062,56.8469,56.8765,25144.0
2024-04-01 12:50:00,57.49,57.49,57.38,57.38,59980.0,56.8765,56.8765,56.7677,56.7677,59980.0
2024-04-01 13:00:00,57.38,57.39,57.27,57.3,92970.0,56.7677,56.7776,56.6589,56.6886,92970.0
2024-04-01 13:10:00,57.31,57.35,57.27,57.27,29984.0,56.6985,56.738,56.6589,56.6589,29984.0
2024-04-01 13:20:00,57.27,57.27,57.18,57.24,41216.0,56.6589,56.6589,56.5698,56.6292,41216.0
2024-04-01 13:30:00,57.24,57.26,57.21,57.21,36318.0,56.6292,56.649,56.5995,56.5995,36318.0
2024-04-01 13:40:00,57.22,57.32,57.22,57.31,28112.0,56.6094,56.7083,56.6094,56.6985,28112.0
2024-04-01 13:50:00,57.31,57.34,57.27,57.34,41346.0,56.6985,56.7281,56.6589,56.7281,41346.0
2024-04-01 14:00:00,57.34,57.34,57.3,57.32,41262.0,56.7281,56.7281,56.6886,56.7083,41262.0
2024-04-01 14:10:00,57.32,57.34,57.31,57.32,34124.0,56.7083,56.7281,56.6985,56.7083,34124.0
2024-04-01 14:20:00,57.32,57.33,57.29,57.29,31512.0,56.7083,56.7182,56.6787,56.6787,31512.0
2024-04-01 14:30:00,57.29,57.3,57.27,57.3,30404.0,56.6787,56.6886,56.6589,56.6886,30404.0
2024-04-01 14:40:00,57.3,57.33,57.28,57.3,66038.0,56.6886,56.7182,56.6688,56.6886,66038.0
2024-04-01 14:50:00,57.29,57.29,57.21,57.24,36666.0,56.6787,56.6787,56.5995,56.6292,36666.0
2024-04-01 15:00:00,57.24,57.29,57.2,57.27,39512.0,56.6292,56.6787,56.5896,56.6589,39512.0
2024-04-01 15:10:00,57.27,57.29,57.23,57.23,48472.0,56.6589,56.6787,56.6193,56.6193,48472.0
2024-04-01 15:20:00,57.23,57.25,57.18,57.2,78562.0,56.6193,56.6391,56.5698,56.5896,78562.0
2024-04-01 15:30:00,57.2,57.25,57.16,57.16,99904.0,56.5896,56.6391,56.5501,56.5501,99904.0
2024-04-01 15:40:00,57.15,57.2,57.11,57.13,150806.0,56.5402,56.5896,56.5006,56.5204,150806.0
2024-04-01 15:50:00,57.13,57.13,57.02,57.02,614768.0,56.5204,56.5204,56.4115,56.4115,614768.0
2024-04-02 09:30:00,56.47,56.63,56.3,56.39,185394.0,55.8674,56.0257,55.6992,55.7883,185394.0
2024-04-02 09:40:00,56.38,56.41,56.12,56.12,92328.0,55.7784,55.8081,55.5212,55.5212,92328.0
2024-04-02 09:50:00,56.13,56.31,56.07,56.28,78512.0,55.531,55.7091,55.4717,55.6794,78512.0
2024-04-02 10:00:00,56.3,56.35,56.18,56.19,71882.0,55.6992,55.7487,55.5805,55.5904,71882.0
2024-04-02 10:10:00,56.19,56.23,56.13,56.21,45560.0,55.5904,55.63,55.531,55.6102,45560.0
2024-04-02 10:20:00,56.21,56.24,56.15,56.23,49588.0,55.6102,55.6399,55.5508,55.63,49588.0
2024-04-02 10:30:00,56.23,56.33,56.21,56.33,59072.0,55.63,55.7289,55.6102,55.7289,59072.0
2024-04-02 10:40:00,56.34,56.39,56.25,56.3,48618.0,55.7388,55.7883,55.6498,55.6992,48618.0
2024-04-02 10:50:00,56.31,56.34,56.14,56.17,52808.0,55.7091,55.7388,55.5409,55.5706,52808.0
2024-04-02 11:00:00,56.18,56.3,56.15,56.29,45566.0,55.5805,55.6992,55.5508,55.6893,45566.0
2024-04-02 11:10:00,56.29,56.37,56.29,56.35,27608.0,55.6893,55.7685,55.6893,55.7487,27608.0
2024-04-02 11:20:00,56.35,56.36,56.27,56.28,47584.0,55.7487,55.7586,55.6695,55.6794,47584.0
2024-04-02 11:30:00,56.28,56.34,56.21,56.21,48470.0,55.6794,55.7388,55.6102,55.6102,48470.0
2024-04-02 11:40:00,56.22,56.27,56.19,56.19,23262.0,55.6201,55.6695,55.5904,55.5904,23262.0
2024-04-02 11:50:00,56.19,56.23,56.15,56.22,41280.0,55.5904,55.63,55.5508,55.6201,41280.0
2024-04-02 12:00:00,56.22,56.22,56.16,56.16,37804.0,55.6201,55.6201,55.5607,55.5607,37804.0
2024-04-02 12:10:00,56.16,56.21,56.13,56.2,38414.0,55.5607,55.6102,55.531,55.6003,38414.0
2024-04-02 12:20:00,56.2,56.26,56.18,56.18,159120.0,55.6003,55.6597,55.5805,55.5805,159120.0
2024-04-02 12:30:00,56.19,56.3,56.18,56.29,50752.0,55.5904,55.6992,55.5805,55.6893,50752.0
2024-04-02 12:40:00,56.29,56.39,56.29,56.36,65654.0,55.6893,55.7883,55.6893,55.7586,65654.0
2024-04-02 12:50:00,56.35,56.35,56.31,56.34,32584.0,55.7487,55.7487,55.7091,55.7388,32584.0
2024-04-02 13:00:00,56.35,56.35,56.2,56.2,38988.0,55.7487,55.7487,55.6003,55.6003,38988.0
2024-04-02 13:10:00,56.21,56.22,56.13,56.15,124700.0,55.6102,55.6201,55.531,55.5508,124700.0
2024-04-02 13:20:00,56.15,56.22,56.12,56.22,33772.0,55.5508,55.6201,55.5212,55.6201,33772.0
2024-04-02 13:30:00,56.23,56.25,56.2,56.22,38386.0,55.63,55.6498,55.6003,55.6201,38386.0
2024-04-02 13:40:00,56.22,56.27,56.21,56.27,24070.0,55.6201,55.6695,55.6102,55.6695,24070.0
2024-04-02 13:50:00,56.27,56.29,56.24,56.27,22924.0,55.6695,55.6893,55.6399,55.6695,22924.0
2024-04-02 14:00:00,56.27,56.29,56.22,56.27,56968.0,55.6695,55.6893,55.6201,55.6695,56968.0
2024-04-02 14:10:00,56.29,56.31,56.27,56.31,28870.0,55.6893,55.7091,55.6695,55.7091,28870.0
2024-04-02 14:20:00,56.32,56.36,56.26,56.34,79110.0,55.719,55.7586,55.6597,55.7388,79110.0
2024-04-02 14:30:00,56.34,56.41,56.34,56.4,112866.0,55.7388,55.8081,55.7388,55.7982,112866.0
2024-04-02 14:40:00,56.4,56.47,56.36,56.4,39892.0,55.7982,55.8674,55.7586,55.7982,39892.0
2024-04-02 14:50:00,56.4,56.46,56.38,56.41,263904.0,55.7982,55.8575,55.7784,55.8081,263904.0
2024-04-02 15:00:00,56.4,56.5,56.39,56.49,39848.0,55.7982,55.8971,55.7883,55.8872,39848.0
2024-04-02 15:10:00,56.49,56.51,56.4,56.4,44344.0,55.8872,55.907,55.7982,55.7982,44344.0
2024-04-02 15:20:00,56.39,56.51,56.39,56.49,45034.0,55.7883,55.907,55.7883,55.8872,45034.0
2024-04-02 15:30:00,56.5,56.53,56.46,56.51,78242.0,55.8971,55.9268,55.8575,55.907,78242.0
2024-04-02 15:40:00,56.49,56.54,56.49,56.54,124078.0,55.8872,55.9367,55.8872,55.9367,124078.0
2024-04-02 15:50:00,56.54,56.58,56.47,56.54,357156.0,55.9367,55.9762,55.8674,55.9367,357156.0
2024-04-03 09:30:00,57.26,58.05,56.87,57.01,672206.0,56.649,57.4306,56.2631,56.4017,672206.0
2024-04-03 09:40:00,56.99,57.07,56.74,56.76,232978.0,56.3819,56.461,56.1345,56.1543,232978.0
2024-04-03 09:50:00,56.72,56.85,56.66,56.84,117704.0,56.1147,56.2434,56.0554,56.2335,117704.0
2024-04-03 10:00:00,56.86,57.08,56.86,57.03,40568.0,56.2533,56.4709,56.2533,56.4214,40568.0
2024-04-03 10:10:00,56.99,57.1,56.91,57.09,106968.0,56.3819,56.4907,56.3027,56.4808,106968.0
2024-04-03 10:20:00,57.07,57.21,56.98,57.14,130930.0,56.461,56.5995,56.372,56.5303,130930.0
2024-04-03 10:30:00,57.15,57.21,57.07,57.09,60940.0,56.5402,56.5995,56.461,56.4808,60940.0
2024-04-03 10:40:00,57.1,57.32,57.07,57.32,63294.0,56.4907,56.7083,56.461,56.7083,63294.0
2024-04-03 10:50:00,57.32,57.35,57.22,57.24,86076.0,56.7083,56.738,56.6094,56.6292,86076.0
2024-04-03 11:00:00,57.26,57.29,57.24,57.27,45600.0,56.649,56.6787,56.6292,56.6589,45600.0
2024-04-03 11:10:00,57.26,57.38,57.25,57.38,51978.0,56.649,56.7677,56.6391,56.7677,51978.0
2024-04-03 11:20:00,57.4,57.43,57.32,57.33,53826.0,56.7875,56.8172,56.7083,56.7182,53826.0
2024-04-03 11:30:00,57.33,57.37,57.31,57.34,36794.0,56.7182,56.7578,56.6985,56.7281,36794.0
2024-04-03 11:40:00,57.35,57.44,57.35,57.44,38144.0,56.738,56.8271,56.738,56.8271,38144.0
2024-04-03 11:50:00,57.45,57.49,57.41,57.43,56464.0,56.837,56.8765,56.7974,56.8172,56464.0
2024-04-03 12:00:00,57.43,57.57,57.42,57.57,164948.0,56.8172,56.9557,56.8073,56.9557,164948.0
2024-04-03 12:10:00,57.56,57.59,57.49,57.59,40948.0,56.9458,56.9755,56.8765,56.9755,40948.0
2024-04-03 12:20:00,57.6,57.69,57.59,57.67,62568.0,56.9854,57.0744,56.9755,57.0546,62568.0
2024-04-03 12:30:00,57.66,57.73,57.59,57.6,119844.0,57.0447,57.114,56.9755,56.9854,119844.0
2024-04-03 12:40:00,57.6,57.72,57.6,57.64,78714.0,56.9854,57.1041,56.9854,57.0249,78714.0
2024-04-03 12:50:00,57.63,57.76,57.62,57.73,51828.0,57.015,57.1436,57.0051,57.114,51828.0
2024-04-03 13:00:00,57.73,57.74,57.65,57.72,43740.0,57.114,57.1239,57.0348,57.1041,43740.0
2024-04-03 13:10:00,57.74,57.76,57.68,57.68,36880.0,57.1239,57.1436,57.0645,57.0645,36880.0
2024-04-03 13:20:00,57.68,57.7,57.6,57.6,134908.0,57.0645,57.0843,56.9854,56.9854,134908.0
2024-04-03 13:30:00,57.6,57.65,57.55,57.63,119936.0,56.9854,57.0348,56.9359,57.015,119936.0
2024-04-03 13:40:00,57.63,57.65,57.59,57.63,23760.0,57.015,57.0348,56.9755,57.015,23760.0
2024-04-03 13:50:00,57.63,57.7,57.63,57.67,17640.0,57.015,57.0843,57.015,57.0546,17640.0
2024-04-03 14:00:00,57.67,57.68,57.62,57.67,43634.0,57.0546,57.0645,57.0051,57.0546,43634.0
2024-04-03 14:10:00,57.67,57.69,57.63,57.67,28686.0,57.0546,57.0744,57.015,57.0546,28686.0
2024-04-03 14:20:00,57.67,57.69,57.66,57.67,29760.0,57.0546,57.0744,57.0447,57.0546,29760.0
2024-04-03 14:30:00,57.68,57.74,57.63,57.74,45666.0,57.0645,57.1239,57.015,57.1239,45666.0
2024-04-03 14:40:00,57.74,57.77,57.73,57.76,63220.0,57.1239,57.1535,57.114,57.1436,63220.0
2024-04-03 14:50:00,57.76,57.77,57.68,57.72,203970.0,57.1436,57.1535,57.0645,57.1041,203970.0
2024-04-03 15:00:00,57.73,57.73,57.63,57.65,158658.0,57.114,57.114,57.015,57.0348,158658.0
2024-04-03 15:10:00,57.64,57.67,57.49,57.65,238518.0,57.0249,57.0546,56.8765,57.0348,238518.0
2024-04-03 15:20:00,57.65,57.67,57.62,57.64,72726.0,57.0348,57.0546,57.0051,57.0249,72726.0
2024-04-03 15:30:00,57.63,57.74,57.63,57.72,87610.0,57.015,57.1239,57.015,57.1041,87610.0
2024-04-03 15:40:00,57.73,57.86,57.73,57.8,150226.0,57.114,57.2426,57.114,57.1832,150226.0
2024-04-03 15:50:00,57.8,57.81,57.68,57.7,620856.0,57.1832,57.1931,57.0645,57.0843,620856.0
2024-04-04 09:30:00,59.02,59.31,58.8,58.81,444248.0,58.3902,58.6771,58.1726,58.1824,444248.0
2024-04-04 09:40:00,58.81,59.06,58.74,58.92,124952.0,58.1824,58.4298,58.1132,58.2913,124952.0
2024-04-04 09:50:00,58.92,58.95,58.79,58.81,86924.0,58.2913,58.321,58.1627,58.1824,86924.0
2024-04-04 10:00:00,58.83,58.85,58.6,58.68,102636.0,58.2022,58.222,57.9747,58.0538,102636.0
2024-04-04 10:10:00,58.68,58.74,58.51,58.52,73534.0,58.0538,58.1132,57.8856,57.8955,73534.0
2024-04-04 10:20:00,58.52,58.7,58.51,58.69,73986.0,57.8955,58.0736,57.8856,58.0637,73986.0
2024-04-04 10:30:00,58.7,58.72,58.56,58.6,115756.0,58.0736,58.0934,57.9351,57.9747,115756.0
2024-04-04 10:40:00,58.6,58.67,58.51,58.54,58520.0,57.9747,58.0439,57.8856,57.9153,58520.0
2024-04-04 10:50:00,58.54,58.63,58.53,58.58,57776.0,57.9153,58.0044,57.9054,57.9549,57776.0
2024-04-04 11:00:00,58.59,58.63,58.57,58.59,49386.0,57.9648,58.0044,57.945,57.9648,49386.0
2024-04-04 11:10:00,58.6,58.6,58.44,58.47,47534.0,57.9747,57.9747,57.8164,57.8461,47534.0
2024-04-04 11:20:00,58.46,58.58,58.46,58.58,53528.0,57.8362,57.9549,57.8362,57.9549,53528.0
2024-04-04 11:30:00,58.58,58.59,58.52,58.52,36708.0,57.9549,57.9648,57.8955,57.8955,36708.0
2024-04-04 11:40:00,58.51,58.55,58.44,58.49,33696.0,57.8856,57.9252,57.8164,57.8659,33696.0
2024-04-04 11:50:00,58.48,58.59,58.47,58.55,37414.0,57.856,57.9648,57.8461,57.9252,37414.0
2024-04-04 12:00:00,58.54,58.73,58.52,58.71,41200.0,57.9153,58.1033,57.8955,58.0835,41200.0
2024-04-04 12:10:00,58.71,58.73,58.62,58.62,38628.0,58.0835,58.1033,57.9945,57.9945,38628.0
2024-04-04 12:20:00,58.61,58.63,58.58,58.58,27162.0,57.9846,58.0044,57.9549,57.9549,27162.0
2024-04-04 12:30:00,58.58,58.58,58.51,58.54,33912.0,57.9549,57.9549,57.8856,57.9153,33912.0
2024-04-04 12:40:00,58.53,58.58,58.52,58.56,45236.0,57.9054,57.9549,57.8955,57.9351,45236.0
2024-04-04 12:50:00,58.57,58.67,58.57,58.66,64150.0,57.945,58.0439,57.945,58.034,64150.0
2024-04-04 13:00:00,58.66,58.69,58.63,58.67,56138.0,58.034,58.0637,58.0044,58.0439,56138.0
2024-04-04 13:10:00,58.68,58.72,58.66,58.71,66998.0,58.0538,58.0934,58.034,58.0835,66998.0
2024-04-04 13:20:00,58.71,58.76,58.7,58.73,54328.0,58.0835,58.133,58.0736,58.1033,54328.0
2024-04-04 13:30:00,58.74,58.76,58.72,58.72,73128.0,58.1132,58.133,58.0934,58.0934,73128.0
2024-04-04 13:40:00,58.72,58.74,58.69,58.72,177886.0,58.0934,58.1132,58.0637,58.0934,177886.0
2024-04-04 13:50:00,58.73,58.74,58.6,58.62,123434.0,58.1033,58.1132,57.9747,57.9945,123434.0
2024-04-04 14:00:00,58.6,58.6,58.43,58.43,71226.0,57.9747,57.9747,57.8065,57.8065,71226.0
2024-04-04 14:10:00,58.42,58.43,58.24,58.27,62084.0,57.7966,57.8065,57.6185,57.6482,62084.0
2024-04-04 14:20:00,58.27,58.35,58.15,58.15,60342.0,57.6482,57.7274,57.5295,57.5295,60342.0
2024-04-04 14:30:00,58.13,58.19,57.94,58.19,84872.0,57.5097,57.5691,57.3217,57.5691,84872.0
2024-04-04 14:40:00,58.19,58.19,57.94,58.09,80960.0,57.5691,57.5691,57.3217,57.4701,80960.0
2024-04-04 14:50:00,58.09,58.12,57.9,57.92,96428.0,57.4701,57.4998,57.2822,57.3019,96428.0
2024-04-04 15:00:00,57.92,57.92,57.75,57.87,92418.0,57.3019,57.3019,57.1338,57.2525,92418.0
2024-04-04 15:10:00,57.86,57.86,57.66,57.68,82264.0,57.2426,57.2426,57.0447,57.0645,82264.0
2024-04-04 15:20:00,57.68,57.76,57.52,57.52,99620.0,57.0645,57.1436,56.9062,56.9062,99620.0
2024-04-04 15:30:00,57.53,57.57,57.41,57.42,128800.0,56.9161,56.9557,56.7974,56.8073,128800.0
2024-04-04 15:40:00,57.42,57.52,57.37,57.52,145688.0,56.8073,56.9062,56.7578,56.9062,145688.0
2024-04-04 15:50:00,57.52,57.74,57.44,57.56,507160.0,56.9062,57.1239,56.8271,56.9458,507160.0
2024-04-05 09:30:00,57.82,58.16,57.78,58.03,149774.0,57.203,57.5394,57.1634,57.4108,149774.0
2024-04-05 09:40:00,58.03,58.35,58.02,58.27,116434.0,57.4108,57.7274,57.4009,57.6482,116434.0
2024-04-05 09:50:00,58.24,58.44,58.23,58.32,49520.0,57.6185,57.8164,57.6086,57.6977,49520.0
2024-04-05 10:00:00,58.33,58.35,58.09,58.15,78430.0,57.7076,57.7274,57.4701,57.5295,78430.0
2024-04-05 10:10:00,58.14,58.26,58.09,58.13,144126.0,57.5196,57.6383,57.4701,57.5097,144126.0
2024-04-05 10:20:00,58.12,58.15,57.91,57.96,59446.0,57.4998,57.5295,57.292,57.3415,59446.0
2024-04-05 10:30:00,57.96,58.09,57.95,58.05,61942.0,57.3415,57.4701,57.3316,57.4306,61942.0
2024-04-05 10:40:00,58.05,58.22,58.05,58.15,118676.0,57.4306,57.5987,57.4306,57.5295,118676.0
2024-04-05 10:50:00,58.16,58.38,58.16,58.38,97482.0,57.5394,57.757,57.5394,57.757,97482.0
2024-04-05 11:00:00,58.37,58.38,58.25,58.3,75834.0,57.7471,57.757,57.6284,57.6779,75834.0
2024-04-05 11:10:00,58.29,58.31,58.13,58.17,93436.0,57.668,57.6878,57.5097,57.5493,93436.0
2024-04-05 11:20:00,58.16,58.26,58.12,58.25,120240.0,57.5394,57.6383,57.4998,57.6284,120240.0
2024-04-05 11:30:00,58.24,58.31,58.21,58.31,54080.0,57.6185,57.6878,57.5888,57.6878,54080.0
2024-04-05 11:40:00,58.32,58.46,58.31,58.35,84476.0,57.6977,57.8362,57.6878,57.7274,84476.0
2024-04-05 11:50:00,58.35,58.39,58.33,58.37,28310.0,57.7274,57.7669,57.7076,57.7471,28310.0
2024-04-05 12:00:00,58.37,58.42,58.35,58.41,44644.0,57.7471,57.7966,57.7274,57.7867,44644.0
2024-04-05 12:10:00,58.41,58.47,58.34,58.38,97694.0,57.7867,57.8461,57.7175,57.757,97694.0
2024-04-05 12:20:00,58.4,58.45,58.35,58.42,35538.0,57.7768,57.8263,57.7274,57.7966,35538.0
2024-04-05 12:30:00,58.42,58.49,58.38,58.49,41726.0,57.7966,57.8659,57.757,57.8659,41726.0
2024-04-05 12:40:00,58.48,58.52,58.44,58.48,34532.0,57.856,57.8955,57.8164,57.856,34532.0
2024-04-05 12:50:00,58.49,58.59,58.49,58.57,50818.0,57.8659,57.9648,57.8659,57.945,50818.0
2024-04-05 13:00:00,58.56,58.58,58.46,58.47,118536.0,57.9351,57.9549,57.8362,57.8461,118536.0
2024-04-05 13:10:00,58.47,58.51,58.4,58.46,36580.0,57.8461,57.8856,57.7768,57.8362,36580.0
2024-04-05 13:20:00,58.46,58.52,58.44,58.52,37866.0,57.8362,57.8955,57.8164,57.8955,37866.0
2024-04-05 13:30:00,58.52,58.62,58.52,58.6,45694.0,57.8955,57.9945,57.8955,57.9747,45694.0
2024-04-05 13:40:00,58.61,58.63,58.56,58.61,110006.0,57.9846,58.0044,57.9351,57.9846,110006.0
2024-04-05 13:50:00,58.61,58.63,58.52,58.56,137028.0,57.9846,58.0044,57.8955,57.9351,137028.0
2024-04-05 14:00:00,58.57,58.67,58.4,58.67,89520.0,57.945,58.0439,57.7768,58.0439,89520.0
2024-04-05 14:10:00,58.66,58.71,58.6,58.62,75594.0,58.034,58.0835,57.9747,57.9945,75594.0
2024-04-05 14:20:00,58.61,58.67,58.47,58.47,57738.0,57.9846,58.0439,57.8461,57.8461,57738.0
2024-04-05 14:30:00,58.48,58.66,58.48,58.63,70222.0,57.856,58.034,57.856,58.0044,70222.0
2024-04-05 14:40:00,58.65,58.7,58.56,58.59,86220.0,58.0242,58.0736,57.9351,57.9648,86220.0
2024-04-05 14:50:00,58.6,58.67,58.58,58.67,87280.0,57.9747,58.0439,57.9549,58.0439,87280.0
2024-04-05 15:00:00,58.66,58.72,58.61,58.65,83224.0,58.034,58.0934,57.9846,58.0242,83224.0
2024-04-05 15:10:00,58.65,58.69,58.62,58.69,57206.0,58.0242,58.0637,57.9945,58.0637,57206.0
2024-04-05 15:20:00,58.69,58.72,58.63,58.69,71082.0,58.0637,58.0934,58.0044,58.0637,71082.0
2024-04-05 15:30:00,58.69,58.8,58.65,58.65,101090.0,58.0637,58.1726,58.0242,58.0242,101090.0
2024-04-05 15:40:00,58.65,58.69,58.59,58.69,183848.0,58.0242,58.0637,57.9648,58.0637,183848.0
2024-04-05 15:50:00,58.68,58.77,58.63,58.69,737030.0,58.0538,58.1429,58.0044,58.0637,737030.0
2024-04-08 09:30:00,59.08,59.29,58.95,59.04,388054.0,58.4496,58.6573,58.321,58.41,388054.0
2024-04-08 09:40:00,59.01,59.1,58.95,58.99,323772.0,58.3803,58.4694,58.321,58.3605,323772.0
2024-04-08 09:50:00,58.98,58.99,58.67,58.79,158466.0,58.3506,58.3605,58.0439,58.1627,158466.0
2024-04-08 10:00:00,58.8,58.8,58.62,58.63,156528.0,58.1726,58.1726,57.9945,58.0044,156528.0
2024-04-08 10:10:00,58.64,58.73,58.61,58.63,104376.0,58.0143,58.1033,57.9846,58.0044,104376.0
2024-04-08 10:20:00,58.63,58.74,58.63,58.73,113700.0,58.0044,58.1132,58.0044,58.1033,113700.0
2024-04-08 10:30:00,58.74,58.96,58.74,58.85,131426.0,58.1132,58.3308,58.1132,58.222,131426.0
2024-04-08 10:40:00,58.85,58.9,58.8,58.81,118714.0,58.222,58.2715,58.1726,58.1824,118714.0
2024-04-08 10:50:00,58.82,58.85,58.51,58.51,178414.0,58.1923,58.222,57.8856,57.8856,178414.0
2024-04-08 11:00:00,58.52,58.6,58.48,58.54,131824.0,57.8955,57.9747,57.856,57.9153,131824.0
2024-04-08 11:10:00,58.54,58.57,58.37,58.38,106972.0,57.9153,57.945,57.7471,57.757,106972.0
2024-04-08 11:20:00,58.38,58.52,58.37,58.46,108198.0,57.757,57.8955,57.7471,57.8362,108198.0
2024-04-08 11:30:00,58.45,58.45,58.25,58.28,98954.0,57.8263,57.8263,57.6284,57.6581,98954.0
2024-04-08 11:40:00,58.27,58.27,58.17,58.19,93692.0,57.6482,57.6482,57.5493,57.5691,93692.0
2024-04-08 11:50:00,58.19,58.21,58.12,58.18,97642.0,57.5691,57.5888,57.4998,57.5592,97642.0
2024-04-08 12:00:00,58.18,58.19,58.1,58.15,109194.0,57.5592,57.5691,57.48,57.5295,109194.0
2024-04-08 12:10:00,58.15,58.21,58.07,58.16,110312.0,57.5295,57.5888,57.4503,57.5394,110312.0
2024-04-08 12:20:00,58.17,58.29,58.16,58.29,159498.0,57.5493,57.668,57.5394,57.668,159498.0
2024-04-08 12:30:00,58.29,58.35,58.27,58.31,94052.0,57.668,57.7274,57.6482,57.6878,94052.0
2024-04-08 12:40:00,58.3,58.39,58.3,58.35,72696.0,57.6779,57.7669,57.6779,57.7274,72696.0
2024-04-08 12:50:00,58.35,58.46,58.35,58.46,80888.0,57.7274,57.8362,57.7274,57.8362,80888.0
2024-04-08 13:00:00,58.45,58.45,58.33,58.37,135204.0,57.8263,57.8263,57.7076,57.7471,135204.0
2024-04-08 13:10:00,58.36,58.42,58.34,58.37,115540.0,57.7372,57.7966,57.7175,57.7471,115540.0
2024-04-08 13:20:00,58.36,58.41,58.35,58.41,95632.0,57.7372,57.7867,57.7274,57.7867,95632.0
2024-04-08 13:30:00,58.4,58.45,58.4,58.4,58980.0,57.7768,57.8263,57.7768,57.7768,58980.0
2024-04-08 13:40:00,58.4,58.43,58.36,58.43,99534.0,57.7768,57.8065,57.7372,57.8065,99534.0
2024-04-08 13:50:00,58.42,58.51,58.42,58.48,49234.0,57.7966,57.8856,57.7966,57.856,49234.0
2024-04-08 14:00:00,58.49,58.5,58.44,58.48,50534.0,57.8659,57.8758,57.8164,57.856,50534.0
2024-04-08 14:10:00,58.48,58.52,58.44,58.51,50154.0,57.856,57.8955,57.8164,57.8856,50154.0
2024-04-08 14:20:00,58.51,58.51,58.44,58.46,86808.0,57.8856,57.8856,57.8164,57.8362,86808.0
2024-04-08 14:30:00,58.45,58.49,58.4,58.42,60196.0,57.8263,57.8659,57.7768,57.7966,60196.0
2024-04-08 14:40:00,58.42,58.46,58.42,58.45,137422.0,57.7966,57.8362,57.7966,57.8263,137422.0
2024-04-08 14:50:00,58.44,58.46,58.42,58.43,89828.0,57.8164,57.8362,57.7966,57.8065,89828.0
2024-04-08 15:00:00,58.43,58.46,58.35,58.38,96518.0,57.8065,57.8362,57.7274,57.757,96518.0
2024-04-08 15:10:00,58.38,58.42,58.35,58.42,80574.0,57.757,57.7966,57.7274,57.7966,80574.0
2024-04-08 15:20:00,58.41,58.42,58.26,58.27,203278.0,57.7867,57.7966,57.6383,57.6482,203278.0
2024-04-08 15:30:00,58.27,58.43,58.27,58.29,230500.0,57.6482,57.8065,57.6482,57.668,230500.0
2024-04-08 15:40:00,58.29,58.33,58.23,58.33,359400.0,57.668,57.7076,57.6086,57.7076,359400.0
2024-04-08 15:50:00,58.33,58.33,58.19,58.33,762634.0,57.7076,57.7076,57.5691,57.7076,762634.0
2024-04-09 09:30:00,58.5,58.7,58.2,58.24,193368.0,57.8758,58.0736,57.579,57.6185,193368.0
2024-04-09 09:40:00,58.24,58.24,58.0,58.0,96562.0,57.6185,57.6185,57.3811,57.3811,96562.0
2024-04-09 09:50:00,58.0,58.17,58.0,58.13,80248.0,57.3811,57.5493,57.3811,57.5097,80248.0
2024-04-09 10:00:00,58.13,58.13,57.87,57.92,152558.0,57.5097,57.5097,57.2525,57.3019,152558.0
2024-04-09 10:10:00,57.92,58.01,57.84,57.96,70624.0,57.3019,57.391,57.2228,57.3415,70624.0
2024-04-09 10:20:00,57.96,57.98,57.67,57.7,139732.0,57.3415,57.3613,57.0546,57.0843,139732.0
2024-04-09 10:30:00,57.69,57.69,57.27,57.27,320948.0,57.0744,57.0744,56.6589,56.6589,320948.0
2024-04-09 10:40:00,57.28,57.34,57.1,57.19,162388.0,56.6688,56.7281,56.4907,56.5797,162388.0
2024-04-09 10:50:00,57.18,57.39,57.17,57.39,301720.0,56.5698,56.7776,56.5599,56.7776,301720.0
2024-04-09 11:00:00,57.38,57.47,57.32,57.46,174560.0,56.7677,56.8567,56.7083,56.8469,174560.0
2024-04-09 11:10:00,57.46,57.53,57.43,57.53,117706.0,56.8469,56.9161,56.8172,56.9161,117706.0
2024-04-09 11:20:00,57.53,57.56,57.46,57.49,83050.0,56.9161,56.9458,56.8469,56.8765,83050.0
2024-04-09 11:30:00,57.51,57.52,57.4,57.4,71828.0,56.8963,56.9062,56.7875,56.7875,71828.0
2024-04-09 11:40:00,57.4,57.54,57.4,57.52,88764.0,56.7875,56.926,56.7875,56.9062,88764.0
2024-04-09 11:50:00,57.52,57.56,57.48,57.55,64402.0,56.9062,56.9458,56.8666,56.9359,64402.0
2024-04-09 12:00:00,57.55,57.67,57.52,57.6,52830.0,56.9359,57.0546,56.9062,56.9854,52830.0
2024-04-09 12:10:00,57.6,57.69,57.58,57.64,72432.0,56.9854,57.0744,56.9656,57.0249,72432.0
2024-04-09 12:20:00,57.64,57.7,57.63,57.63,104474.0,57.0249,57.0843,57.015,57.015,104474.0
2024-04-09 12:30:00,57.64,57.68,57.6,57.63,101260.0,57.0249,57.0645,56.9854,57.015,101260.0
2024-04-09 12:40:00,57.62,57.63,57.57,57.59,115068.0,57.0051,57.015,56.9557,56.9755,115068.0
2024-04-09 12:50:00,57.59,57.6,57.52,57.53,89148.0,56.9755,56.9854,56.9062,56.9161,89148.0
2024-04-09 13:00:00,57.53,57.67,57.52,57.59,86914.0,56.9161,57.0546,56.9062,56.9755,86914.0
2024-04-09 13:10:00,57.59,57.6,57.44,57.44,68294.0,56.9755,56.9854,56.8271,56.8271,68294.0
2024-04-09 13:20:00,57.45,57.49,57.3,57.38,65242.0,56.837,56.8765,56.6886,56.7677,65242.0
2024-04-09 13:30:00,57.38,57.42,57.35,57.38,81146.0,56.7677,56.8073,56.738,56.7677,81146.0
2024-04-09 13:40:00,57.38,57.41,57.29,57.31,64954.0,56.7677,56.7974,56.6787,56.6985,64954.0
2024-04-09 13:50:00,57.31,57.34,57.25,57.27,53436.0,56.6985,56.7281,56.6391,56.6589,53436.0
2024-04-09 14:00:00,57.27,57.38,57.26,57.38,68006.0,56.6589,56.7677,56.649,56.7677,68006.0
2024-04-09 14:10:00,57.38,57.43,57.35,57.41,84240.0,56.7677,56.8172,56.738,56.7974,84240.0
2024-04-09 14:20:00,57.41,57.42,57.31,57.32,59644.0,56.7974,56.8073,56.6985,56.7083,59644.0
2024-04-09 14:30:00,57.32,57.33,57.27,57.28,72578.0,56.7083,56.7182,56.6589,56.6688,72578.0
2024-04-09 14:40:00,57.28,57.29,57.19,57.19,73570.0,56.6688,56.6787,56.5797,56.5797,73570.0
2024-04-09 14:50:00,57.19,57.29,57.18,57.24,88272.0,56.5797,56.6787,56.5698,56.6292,88272.0
2024-04-09 15:00:00,57.24,57.24,57.13,57.16,113216.0,56.6292,56.6292,56.5204,56.5501,113216.0
2024-04-09 15:10:00,57.16,57.3,57.14,57.3,78064.0,56.5501,56.6886,56.5303,56.6886,78064.0
2024-04-09 15:20:00,57.31,57.51,57.31,57.51,234510.0,56.6985,56.8963,56.6985,56.8963,234510.0
2024-04-09 15:30:00,57.51,57.56,57.38,57.38,198600.0,56.8963,56.9458,56.7677,56.7677,198600.0
2024-04-09 15:40:00,57.38,57.43,57.35,57.41,220252.0,56.7677,56.8172,56.738,56.7974,220252.0
2024-04-09 15:50:00,57.41,57.56,57.31,57.49,939056.0,56.7974,56.9458,56.6985,56.8765,939056.0
2024-04-10 09:30:00,56.55,56.9,56.26,56.9,211156.0,55.9466,56.2928,55.6597,56.2928,211156.0
2024-04-10 09:40:00,56.88,56.96,56.62,56.68,117626.0,56.273,56.3522,56.0158,56.0752,117626.0
2024-04-10 09:50:00,56.69,56.85,56.62,56.77,111382.0,56.0851,56.2434,56.0158,56.1642,111382.0
2024-04-10 10:00:00,56.77,56.97,56.76,56.83,182890.0,56.1642,56.3621,56.1543,56.2236,182890.0
2024-04-10 10:10:00,56.82,57.06,56.79,57.06,105274.0,56.2137,56.4511,56.184,56.4511,105274.0
2024-04-10 10:20:00,57.05,57.19,57.0,57.17,90234.0,56.4412,56.5797,56.3918,56.5599,90234.0
2024-04-10 10:30:00,57.17,57.27,57.04,57.24,112310.0,56.5599,56.6589,56.4313,56.6292,112310.0
2024-04-10 10:40:00,57.24,57.29,57.16,57.26,95178.0,56.6292,56.6787,56.5501,56.649,95178.0
2024-04-10 10:50:00,57.26,57.27,57.11,57.22,93826.0,56.649,56.6589,56.5006,56.6094,93826.0
2024-04-10 11:00:00,57.22,57.37,57.17,57.34,103362.0,56.6094,56.7578,56.5599,56.7281,103362.0
2024-04-10 11:10:00,57.33,57.38,57.26,57.29,125644.0,56.7182,56.7677,56.649,56.6787,125644.0
2024-04-10 11:20:00,57.29,57.45,57.28,57.4,88514.0,56.6787,56.837,56.6688,56.7875,88514.0
2024-04-10 11:30:00,57.4,57.41,57.26,57.26,78468.0,56.7875,56.7974,56.649,56.649,78468.0
2024-04-10 11:40:00,57.27,57.27,57.22,57.25,62914.0,56.6589,56.6589,56.6094,56.6391,62914.0
2024-04-10 11:50:00,57.25,57.34,57.23,57.33,68748.0,56.6391,56.7281,56.6193,56.7182,68748.0
2024-04-10 12:00:00,57.33,57.35,57.24,57.33,65158.0,56.7182,56.738,56.6292,56.7182,65158.0
2024-04-10 12:10:00,57.34,57.35,57.24,57.26,53024.0,56.7281,56.738,56.6292,56.649,53024.0
2024-04-10 12:20:00,57.26,57.35,57.2,57.33,73886.0,56.649,56.738,56.5896,56.7182,73886.0
2024-04-10 12:30:00,57.33,57.45,57.33,57.41,68104.0,56.7182,56.837,56.7182,56.7974,68104.0
2024-04-10 12:40:00,57.41,57.47,57.37,57.44,125624.0,56.7974,56.8567,56.7578,56.8271,125624.0
2024-04-10 12:50:00,57.44,57.63,57.41,57.59,115324.0,56.8271,57.015,56.7974,56.9755,115324.0
2024-04-10 13:00:00,57.59,57.63,57.38,57.4,237696.0,56.9755,57.015,56.7677,56.7875,237696.0
2024-04-10 13:10:00,57.4,57.58,57.39,57.58,106710.0,56.7875,56.9656,56.7776,56.9656,106710.0
2024-04-10 13:20:00,57.58,57.82,57.52,57.52,101878.0,56.9656,57.203,56.9062,56.9062,101878.0
2024-04-10 13:30:00,57.52,57.55,57.37,57.38,156904.0,56.9062,56.9359,56.7578,56.7677,156904.0
2024-04-10 13:40:00,57.4,57.45,57.33,57.39,88504.0,56.7875,56.837,56.7182,56.7776,88504.0
2024-04-10 13:50:00,57.41,57.63,57.36,57.55,128740.0,56.7974,57.015,56.7479,56.9359,128740.0
2024-04-10 14:00:00,57.56,57.62,57.44,57.58,114388.0,56.9458,57.0051,56.8271,56.9656,114388.0
2024-04-10 14:10:00,57.57,57.63,57.44,57.46,113710.0,56.9557,57.015,56.8271,56.8469,113710.0
2024-04-10 14:20:00,57.48,57.54,57.43,57.48,99396.0,56.8666,56.926,56.8172,56.8666,99396.0
2024-04-10 14:30:00,57.49,57.55,57.46,57.55,41922.0,56.8765,56.9359,56.8469,56.9359,41922.0
2024-04-10 14:40:00,57.55,57.59,57.52,57.59,46342.0,56.9359,56.9755,56.9062,56.9755,46342.0
2024-04-10 14:50:00,57.58,57.6,57.36,57.38,50334.0,56.9656,56.9854,56.7479,56.7677,50334.0
2024-04-10 15:00:00,57.37,57.47,57.37,57.4,76386.0,56.7578,56.8567,56.7578,56.7875,76386.0
2024-04-10 15:10:00,57.4,57.57,57.38,57.53,145110.0,56.7875,56.9557,56.7677,56.9161,145110.0
2024-04-10 15:20:00,57.53,57.67,57.52,57.52,205764.0,56.9161,57.0546,56.9062,56.9062,205764.0
2024-04-10 15:30:00,57.52,57.52,57.27,57.27,164280.0,56.9062,56.9062,56.6589,56.6589,164280.0
2024-04-10 15:40:00,57.27,57.48,57.27,57.47,150186.0,56.6589,56.8666,56.6589,56.8567,150186.0
2024-04-10 15:50:00,57.46,57.62,57.34,57.37,731206.0,56.8469,57.0051,56.7281,56.7578,731206.0
2024-04-11 09:30:00,57.34,57.6,57.02,57.27,200348.0,56.7281,56.9854,56.4115,56.6589,200348.0
2024-04-11 09:40:00,57.26,57.31,57.09,57.29,41782.0,56.649,56.6985,56.4808,56.6787,41782.0
2024-04-11 09:50:00,57.3,57.39,57.18,57.32,87662.0,56.6886,56.7776,56.5698,56.7083,87662.0
2024-04-11 10:00:00,57.32,57.34,57.07,57.1,60626.0,56.7083,56.7281,56.461,56.4907,60626.0
2024-04-11 10:10:00,57.1,57.12,56.99,57.06,37126.0,56.4907,56.5105,56.3819,56.4511,37126.0
2024-04-11 10:20:00,57.06,57.21,57.06,57.13,34932.0,56.4511,56.5995,56.4511,56.5204,34932.0
2024-04-11 10:30:00,57.13,57.18,57.03,57.12,38550.0,56.5204,56.5698,56.4214,56.5105,38550.0
2024-04-11 10:40:00,57.1,57.24,57.07,57.22,57228.0,56.4907,56.6292,56.461,56.6094,57228.0
2024-04-11 10:50:00,57.23,57.25,57.12,57.12,35768.0,56.6193,56.6391,56.5105,56.5105,35768.0
2024-04-11 11:00:00,57.12,57.17,57.02,57.05,23506.0,56.5105,56.5599,56.4115,56.4412,23506.0
2024-04-11 11:10:00,57.05,57.08,56.99,57.0,31900.0,56.4412,56.4709,56.3819,56.3918,31900.0
2024-04-11 11:20:00,56.97,57.04,56.95,56.99,54164.0,56.3621,56.4313,56.3423,56.3819,54164.0
2024-04-11 11:30:00,56.99,57.09,56.96,57.06,50980.0,56.3819,56.4808,56.3522,56.4511,50980.0
2024-04-11 11:40:00,57.06,57.1,56.98,57.09,43794.0,56.4511,56.4907,56.372,56.4808,43794.0
2024-04-11 11:50:00,57.09,57.29,57.09,57.25,43520.0,56.4808,56.6787,56.4808,56.6391,43520.0
2024-04-11 12:00:00,57.27,57.34,57.27,57.34,163728.0,56.6589,56.7281,56.6589,56.7281,163728.0
2024-04-11 12:10:00,57.34,57.35,57.31,57.33,191040.0,56.7281,56.738,56.6985,56.7182,191040.0
2024-04-11 12:20:00,57.33,57.38,57.3,57.3,301824.0,56.7182,56.7677,56.6886,56.6886,301824.0
2024-04-11 12:30:00,57.3,57.37,57.29,57.35,54854.0,56.6886,56.7578,56.6787,56.738,54854.0
2024-04-11 12:40:00,57.35,57.46,57.34,57.45,53064.0,56.738,56.8469,56.7281,56.837,53064.0
2024-04-11 12:50:00,57.45,57.46,57.35,57.41,44816.0,56.837,56.8469,56.738,56.7974,44816.0
2024-04-11 13:00:00,57.42,57.59,57.37,57.58,128130.0,56.8073,56.9755,56.7578,56.9656,128130.0
2024-04-11 13:10:00,57.58,57.71,57.57,57.71,62930.0,56.9656,57.0942,56.9557,57.0942,62930.0
2024-04-11 13:20:00,57.71,57.8,57.67,57.71,62684.0,57.0942,57.1832,57.0546,57.0942,62684.0
2024-04-11 13:30:00,57.72,57.77,57.68,57.69,37268.0,57.1041,57.1535,57.0645,57.0744,37268.0
2024-04-11 13:40:00,57.69,57.78,57.64,57.78,43414.0,57.0744,57.1634,57.0249,57.1634,43414.0
2024-04-11 13:50:00,57.78,57.8,57.76,57.77,28994.0,57.1634,57.1832,57.1436,57.1535,28994.0
2024-04-11 14:00:00,57.76,57.92,57.76,57.91,48274.0,57.1436,57.3019,57.1436,57.292,48274.0
2024-04-11 14:10:00,57.91,57.91,57.85,57.87,52724.0,57.292,57.292,57.2327,57.2525,52724.0
2024-04-11 14:20:00,57.87,57.93,57.85,57.89,34740.0,57.2525,57.3118,57.2327,57.2723,34740.0
2024-04-11 14:30:00,57.91,58.0,57.88,58.0,51172.0,57.292,57.3811,57.2624,57.3811,51172.0
2024-04-11 14:40:00,58.01,58.02,57.88,57.9,48888.0,57.391,57.4009,57.2624,57.2822,48888.0
2024-04-11 14:50:00,57.91,57.94,57.84,57.86,58348.0,57.292,57.3217,57.2228,57.2426,58348.0
2024-04-11 15:00:00,57.87,57.96,57.87,57.9,47412.0,57.2525,57.3415,57.2525,57.2822,47412.0
2024-04-11 15:10:00,57.9,57.92,57.83,57.84,54942.0,57.2822,57.3019,57.2129,57.2228,54942.0
2024-04-11 15:20:00,57.84,57.93,57.84,57.91,54284.0,57.2228,57.3118,57.2228,57.292,54284.0
2024-04-11 15:30:00,57.9,58.01,57.86,57.99,104984.0,57.2822,57.391,57.2426,57.3712,104984.0
2024-04-11 15:40:00,58.01,58.09,57.97,57.98,167766.0,57.391,57.4701,57.3514,57.3613,167766.0
2024-04-11 15:50:00,57.97,58.05,57.91,57.94,486478.0,57.3514,57.4306,57.292,57.3217,486478.0
2024-04-12 09:30:00,56.98,57.24,56.95,57.22,123368.0,56.372,56.6292,56.3423,56.6094,123368.0
2024-04-12 09:40:00,57.22,57.45,57.16,57.38,47550.0,56.6094,56.837,56.5501,56.7677,47550.0
2024-04-12 09:50:00,57.37,57.37,57.08,57.13,43604.0,56.7578,56.7578,56.4709,56.5204,43604.0
2024-04-12 10:00:00,57.11,57.16,56.99,57.09,97962.0,56.5006,56.5501,56.3819,56.4808,97962.0
2024-04-12 10:10:00,57.06,57.07,56.86,57.02,103684.0,56.4511,56.461,56.2533,56.4115,103684.0
2024-04-12 10:20:00,57.02,57.06,56.93,56.93,49446.0,56.4115,56.4511,56.3225,56.3225,49446.0
2024-04-12 10:30:00,56.93,57.02,56.9,56.91,60870.0,56.3225,56.4115,56.2928,56.3027,60870.0
2024-04-12 10:40:00,56.92,56.93,56.79,56.8,59376.0,56.3126,56.3225,56.184,56.1939,59376.0
2024-04-12 10:50:00,56.8,56.94,56.78,56.85,72940.0,56.1939,56.3324,56.1741,56.2434,72940.0
2024-04-12 11:00:00,56.85,57.05,56.84,56.99,42574.0,56.2434,56.4412,56.2335,56.3819,42574.0
2024-04-12 11:10:00,56.98,57.08,56.97,57.08,56346.0,56.372,56.4709,56.3621,56.4709,56346.0
2024-04-12 11:20:00,57.08,57.17,57.08,57.15,90526.0,56.4709,56.5599,56.4709,56.5402,90526.0
2024-04-12 11:30:00,57.16,57.16,57.06,57.07,55764.0,56.5501,56.5501,56.4511,56.461,55764.0
2024-04-12 11:40:00,57.07,57.13,57.06,57.12,58358.0,56.461,56.5204,56.4511,56.5105,58358.0
2024-04-12 11:50:00,57.13,57.13,57.01,57.01,45412.0,56.5204,56.5204,56.4017,56.4017,45412.0
2024-04-12 12:00:00,57.0,57.0,56.88,56.94,69446.0,56.3918,56.3918,56.273,56.3324,69446.0
2024-04-12 12:10:00,56.93,56.99,56.83,56.83,41484.0,56.3225,56.3819,56.2236,56.2236,41484.0
2024-04-12 12:20:00,56.85,56.94,56.82,56.83,34502.0,56.2434,56.3324,56.2137,56.2236,34502.0
2024-04-12 12:30:00,56.83,56.85,56.66,56.69,69478.0,56.2236,56.2434,56.0554,56.0851,69478.0
2024-04-12 12:40:00,56.7,56.77,56.65,56.7,59198.0,56.095,56.1642,56.0455,56.095,59198.0
2024-04-12 12:50:00,56.7,56.74,56.67,56.69,51204.0,56.095,56.1345,56.0653,56.0851,51204.0
2024-04-12 13:00:00,56.69,56.72,56.57,56.59,38954.0,56.0851,56.1147,55.9663,55.9861,38954.0
2024-04-12 13:10:00,56.6,56.76,56.57,56.74,106132.0,55.996,56.1543,55.9663,56.1345,106132.0
2024-04-12 13:20:00,56.74,56.76,56.6,56.61,64978.0,56.1345,56.1543,55.996,56.0059,64978.0
2024-04-12 13:30:00,56.6,56.63,56.55,56.59,55520.0,55.996,56.0257,55.9466,55.9861,55520.0
2024-04-12 13:40:00,56.6,56.77,56.59,56.76,60190.0,55.996,56.1642,55.9861,56.1543,60190.0
2024-04-12 13:50:00,56.76,56.84,56.74,56.74,40210.0,56.1543,56.2335,56.1345,56.1345,40210.0
2024-04-12 14:00:00,56.72,56.81,56.66,56.79,59976.0,56.1147,56.2038,56.0554,56.184,59976.0
2024-04-12 14:10:00,56.77,56.83,56.72,56.76,104384.0,56.1642,56.2236,56.1147,56.1543,104384.0
2024-04-12 14:20:00,56.78,56.8,56.58,56.63,46834.0,56.1741,56.1939,55.9762,56.0257,46834.0
2024-04-12 14:30:00,56.63,56.63,56.51,56.53,69668.0,56.0257,56.0257,55.907,55.9268,69668.0
2024-04-12 14:40:00,56.54,56.63,56.51,56.55,57830.0,55.9367,56.0257,55.907,55.9466,57830.0
2024-04-12 14:50:00,56.56,56.61,56.54,56.55,86170.0,55.9565,56.0059,55.9367,55.9466,86170.0
2024-04-12 15:00:00,56.55,56.59,56.5,56.53,57968.0,55.9466,55.9861,55.8971,55.9268,57968.0
2024-04-12 15:10:00,56.54,56.54,56.46,56.53,89526.0,55.9367,55.9367,55.8575,55.9268,89526.0
2024-04-12 15:20:00,56.52,56.59,56.47,56.48,99434.0,55.9169,55.9861,55.8674,55.8773,99434.0
2024-04-12 15:30:00,56.48,56.55,56.44,56.45,114246.0,55.8773,55.9466,55.8377,55.8476,114246.0
2024-04-12 15:40:00,56.45,56.61,56.45,56.6,255472.0,55.8476,56.0059,55.8476,55.996,255472.0
2024-04-12 15:50:00,56.61,56.68,56.56,56.67,460264.0,56.0059,56.0752,55.9565,56.0653,460264.0
2024-04-15 09:30:00,57.27,57.58,57.25,57.54,225118.0,56.6589,56.9656,56.6391,56.926,225118.0
2024-04-15 09:40:00,57.55,57.65,57.47,57.48,71774.0,56.9359,57.0348,56.8567,56.8666,71774.0
2024-04-15 09:50:00,57.47,57.54,57.4,57.48,55106.0,56.8567,56.926,56.7875,56.8666,55106.0
2024-04-15 10:00:00,57.5,57.5,57.33,57.34,37374.0,56.8864,56.8864,56.7182,56.7281,37374.0
2024-04-15 10:10:00,57.31,57.31,57.05,57.25,38368.0,56.6985,56.6985,56.4412,56.6391,38368.0
2024-04-15 10:20:00,57.24,57.39,57.2,57.27,49660.0,56.6292,56.7776,56.5896,56.6589,49660.0
2024-04-15 10:30:00,57.27,57.33,57.18,57.19,40932.0,56.6589,56.7182,56.5698,56.5797,40932.0
2024-04-15 10:40:00,57.21,57.27,57.17,57.24,97464.0,56.5995,56.6589,56.5599,56.6292,97464.0
2024-04-15 10:50:00,57.24,57.29,57.13,57.13,59274.0,56.6292,56.6787,56.5204,56.5204,59274.0
2024-04-15 11:00:00,57.15,57.15,56.97,57.0,167816.0,56.5402,56.5402,56.3621,56.3918,167816.0
2024-04-15 11:10:00,57.02,57.06,56.98,57.0,64164.0,56.4115,56.4511,56.372,56.3918,64164.0
2024-04-15 11:20:00,56.98,57.06,56.96,57.06,33128.0,56.372,56.4511,56.3522,56.4511,33128.0
2024-04-15 11:30:00,57.07,57.13,57.05,57.09,59250.0,56.461,56.5204,56.4412,56.4808,59250.0
2024-04-15 11:40:00,57.1,57.18,57.05,57.08,36120.0,56.4907,56.5698,56.4412,56.4709,36120.0
2024-04-15 11:50:00,57.08,57.23,57.07,57.19,58154.0,56.4709,56.6193,56.461,56.5797,58154.0
2024-04-15 12:00:00,57.19,57.27,57.18,57.26,50956.0,56.5797,56.6589,56.5698,56.649,50956.0
2024-04-15 12:10:00,57.27,57.27,57.11,57.11,34516.0,56.6589,56.6589,56.5006,56.5006,34516.0
2024-04-15 12:20:00,57.12,57.15,57.0,57.01,37090.0,56.5105,56.5402,56.3918,56.4017,37090.0
2024-04-15 12:30:00,57.01,57.02,56.89,56.9,22796.0,56.4017,56.4115,56.2829,56.2928,22796.0
2024-04-15 12:40:00,56.9,56.99,56.88,56.93,30558.0,56.2928,56.3819,56.273,56.3225,30558.0
2024-04-15 12:50:00,56.93,56.99,56.9,56.96,28418.0,56.3225,56.3819,56.2928,56.3522,28418.0
2024-04-15 13:00:00,56.96,57.01,56.88,56.99,24484.0,56.3522,56.4017,56.273,56.3819,24484.0
2024-04-15 13:10:00,56.99,56.99,56.77,56.77,21710.0,56.3819,56.3819,56.1642,56.1642,21710.0
2024-04-15 13:20:00,56.76,56.76,56.58,56.58,27824.0,56.1543,56.1543,55.9762,55.9762,27824.0
2024-04-15 13:30:00,56.58,56.58,56.45,56.45,36978.0,55.9762,55.9762,55.8476,55.8476,36978.0
2024-04-15 13:40:00,56.44,56.52,56.37,56.38,40630.0,55.8377,55.9169,55.7685,55.7784,40630.0
2024-04-15 13:50:00,56.39,56.58,56.33,56.57,43450.0,55.7883,55.9762,55.7289,55.9663,43450.0
2024-04-15 14:00:00,56.55,56.55,56.39,56.4,26134.0,55.9466,55.9466,55.7883,55.7982,26134.0
2024-04-15 14:10:00,56.39,56.4,56.27,56.33,72460.0,55.7883,55.7982,55.6695,55.7289,72460.0
2024-04-15 14:20:00,56.33,56.37,56.24,56.3,43858.0,55.7289,55.7685,55.6399,55.6992,43858.0
2024-04-15 14:30:00,56.3,56.45,56.28,56.37,41358.0,55.6992,55.8476,55.6794,55.7685,41358.0
2024-04-15 14:40:00,56.39,56.42,56.29,56.29,22696.0,55.7883,55.8179,55.6893,55.6893,22696.0
2024-04-15 14:50:00,56.3,56.35,56.23,56.29,43224.0,55.6992,55.7487,55.63,55.6893,43224.0
2024-04-15 15:00:00,56.29,56.31,56.12,56.18,89422.0,55.6893,55.7091,55.5212,55.5805,89422.0
2024-04-15 15:10:00,56.18,56.21,56.01,56.02,69382.0,55.5805,55.6102,55.4123,55.4222,69382.0
2024-04-15 15:20:00,56.04,56.25,56.04,56.21,68954.0,55.442,55.6498,55.442,55.6102,68954.0
2024-04-15 15:30:00,56.21,56.37,56.21,56.33,79336.0,55.6102,55.7685,55.6102,55.7289,79336.0
2024-04-15 15:40:00,56.33,56.38,56.24,56.38,103484.0,55.7289,55.7784,55.6399,55.7784,103484.0
2024-04-15 15:50:00,56.35,56.4,56.18,56.2,413562.0,55.7487,55.7982,55.5805,55.6003,413562.0
2024-04-16 09:30:00,56.27,56.41,56.11,56.33,147576.0,55.6695,55.8081,55.5113,55.7289,147576.0
2024-04-16 09:40:00,56.32,56.33,55.92,55.99,117276.0,55.719,55.7289,55.3233,55.3925,117276.0
2024-04-16 09:50:00,56.0,56.24,55.95,56.17,165324.0,55.4024,55.6399,55.353,55.5706,165324.0
2024-04-16 10:00:00,56.17,56.17,55.97,56.06,130054.0,55.5706,55.5706,55.3728,55.4618,130054.0
2024-04-16 10:10:00,56.05,56.26,56.0,56.2,173108.0,55.4519,55.6597,55.4024,55.6003,173108.0
2024-04-16 10:20:00,56.2,56.24,55.99,56.0,69226.0,55.6003,55.6399,55.3925,55.4024,69226.0
2024-04-16 10:30:00,56.01,56.13,55.96,56.12,80338.0,55.4123,55.531,55.3629,55.5212,80338.0
2024-04-16 10:40:00,56.11,56.27,56.1,56.16,156842.0,55.5113,55.6695,55.5014,55.5607,156842.0
2024-04-16 10:50:00,56.16,56.16,56.06,56.1,93380.0,55.5607,55.5607,55.4618,55.5014,93380.0
2024-04-16 11:00:00,56.1,56.18,56.08,56.17,62566.0,55.5014,55.5805,55.4816,55.5706,62566.0
2024-04-16 11:10:00,56.17,56.33,56.13,56.23,119948.0,55.5706,55.7289,55.531,55.63,119948.0
2024-04-16 11:20:00,56.23,56.27,56.15,56.25,92176.0,55.63,55.6695,55.5508,55.6498,92176.0
2024-04-16 11:30:00,56.26,56.27,56.17,56.22,53678.0,55.6597,55.6695,55.5706,55.6201,53678.0
2024-04-16 11:40:00,56.22,56.32,56.22,56.28,74550.0,55.6201,55.719,55.6201,55.6794,74550.0
2024-04-16 11:50:00,56.29,56.45,56.28,56.28,91146.0,55.6893,55.8476,55.6794,55.6794,91146.0
2024-04-16 12:00:00,56.29,56.34,56.18,56.34,83060.0,55.6893,55.7388,55.5805,55.7388,83060.0
2024-04-16 12:10:00,56.34,56.35,56.25,56.27,69668.0,55.7388,55.7487,55.6498,55.6695,69668.0
2024-04-16 12:20:00,56.27,56.38,56.27,56.34,56662.0,55.6695,55.7784,55.6695,55.7388,56662.0
2024-04-16 12:30:00,56.34,56.43,56.31,56.32,64902.0,55.7388,55.8278,55.7091,55.719,64902.0
2024-04-16 12:40:00,56.32,56.34,56.27,56.34,67926.0,55.719,55.7388,55.6695,55.7388,67926.0
2024-04-16 12:50:00,56.34,56.38,56.27,56.33,61080.0,55.7388,55.7784,55.6695,55.7289,61080.0
2024-04-16 13:00:00,56.33,56.34,56.18,56.3,77674.0,55.7289,55.7388,55.5805,55.6992,77674.0
2024-04-16 13:10:00,56.3,56.31,56.23,56.29,125922.0,55.6992,55.7091,55.63,55.6893,125922.0
2024-04-16 13:20:00,56.28,56.38,56.24,56.26,130740.0,55.6794,55.7784,55.6399,55.6597,130740.0
2024-04-16 13:30:00,56.27,56.35,56.02,56.29,127790.0,55.6695,55.7487,55.4222,55.6893,127790.0
2024-04-16 13:40:00,56.28,56.36,56.17,56.17,79412.0,55.6794,55.7586,55.5706,55.5706,79412.0
2024-04-16 13:50:00,56.16,56.24,56.06,56.15,83448.0,55.5607,55.6399,55.4618,55.5508,83448.0
2024-04-16 14:00:00,56.15,56.41,56.1,56.41,108600.0,55.5508,55.8081,55.5014,55.8081,108600.0
2024-04-16 14:10:00,56.41,56.41,55.99,56.01,185338.0,55.8081,55.8081,55.3925,55.4123,185338.0
2024-04-16 14:20:00,56.01,56.1,55.87,56.1,189112.0,55.4123,55.5014,55.2738,55.5014,189112.0
2024-04-16 14:30:00,56.09,56.21,56.08,56.16,82624.0,55.4915,55.6102,55.4816,55.5607,82624.0
2024-04-16 14:40:00,56.16,56.29,56.1,56.27,91700.0,55.5607,55.6893,55.5014,55.6695,91700.0
2024-04-16 14:50:00,56.27,56.46,56.26,56.45,88058.0,55.6695,55.8575,55.6597,55.8476,88058.0
2024-04-16 15:00:00,56.45,56.46,56.29,56.33,148306.0,55.8476,55.8575,55.6893,55.7289,148306.0
2024-04-16 15:10:00,56.33,56.38,56.27,56.34,100482.0,55.7289,55.7784,55.6695,55.7388,100482.0
2024-04-16 15:20:00,56.34,56.44,56.3,56.41,128878.0,55.7388,55.8377,55.6992,55.8081,128878.0
2024-04-16 15:30:00,56.41,56.41,56.18,56.33,115774.0,55.8081,55.8081,55.5805,55.7289,115774.0
2024-04-16 15:40:00,56.31,56.46,56.26,56.46,321030.0,55.7091,55.8575,55.6597,55.8575,321030.0
2024-04-16 15:50:00,56.46,56.47,56.27,56.28,637920.0,55.8575,55.8674,55.6695,55.6794,637920.0
2024-04-17 09:30:00,56.29,56.38,56.09,56.22,147570.0,55.6893,55.7784,55.4915,55.6201,147570.0
2024-04-17 09:40:00,56.23,56.32,56.13,56.23,45944.0,55.63,55.719,55.531,55.63,45944.0
2024-04-17 09:50:00,56.24,56.52,56.24,56.44,98816.0,55.6399,55.9169,55.6399,55.8377,98816.0
2024-04-17 10:00:00,56.46,56.49,56.3,56.49,62132.0,55.8575,55.8872,55.6992,55.8872,62132.0
2024-04-17 10:10:00,56.49,56.5,56.27,56.33,38308.0,55.8872,55.8971,55.6695,55.7289,38308.0
2024-04-17 10:20:00,56.32,56.42,56.3,56.42,35446.0,55.719,55.8179,55.6992,55.8179,35446.0
2024-04-17 10:30:00,56.42,56.45,56.26,56.34,75830.0,55.8179,55.8476,55.6597,55.7388,75830.0
2024-04-17 10:40:00,56.31,56.35,56.2,56.24,65540.0,55.7091,55.7487,55.6003,55.6399,65540.0
2024-04-17 10:50:00,56.22,56.23,55.97,56.03,57764.0,55.6201,55.63,55.3728,55.4321,57764.0
2024-04-17 11:00:00,56.03,56.17,55.97,55.99,51326.0,55.4321,55.5706,55.3728,55.3925,51326.0
2024-04-17 11:10:00,55.99,56.1,55.98,56.01,47132.0,55.3925,55.5014,55.3826,55.4123,47132.0
2024-04-17 11:20:00,56.01,56.01,55.91,55.91,51342.0,55.4123,55.4123,55.3134,55.3134,51342.0
2024-04-17 11:30:00,55.92,55.92,55.79,55.8,62442.0,55.3233,55.3233,55.1947,55.2046,62442.0
2024-04-17 11:40:00,55.8,55.88,55.77,55.77,31126.0,55.2046,55.2837,55.1749,55.1749,31126.0
2024-04-17 11:50:00,55.77,55.83,55.73,55.74,45648.0,55.1749,55.2342,55.1353,55.1452,45648.0
2024-04-17 12:00:00,55.74,55.79,55.66,55.72,254458.0,55.1452,55.1947,55.0661,55.1254,254458.0
2024-04-17 12:10:00,55.72,55.88,55.69,55.72,293692.0,55.1254,55.2837,55.0957,55.1254,293692.0
2024-04-17 12:20:00,55.69,55.74,55.65,55.67,30470.0,55.0957,55.1452,55.0562,55.076,30470.0
2024-04-17 12:30:00,55.66,55.66,55.58,55.63,24514.0,55.0661,55.0661,54.9869,55.0364,24514.0
2024-04-17 12:40:00,55.62,55.68,55.52,55.61,40538.0,55.0265,55.0858,54.9276,55.0166,40538.0
2024-04-17 12:50:00,55.62,55.65,55.52,55.56,37102.0,55.0265,55.0562,54.9276,54.9671,37102.0
2024-04-17 13:00:00,55.55,55.69,55.55,55.66,37944.0,54.9572,55.0957,54.9572,55.0661,37944.0
2024-04-17 13:10:00,55.67,55.74,55.65,55.73,34228.0,55.076,55.1452,55.0562,55.1353,34228.0
2024-04-17 13:20:00,55.73,55.85,55.71,55.84,53160.0,55.1353,55.254,55.1155,55.2441,53160.0
2024-04-17 13:30:00,55.85,55.92,55.83,55.9,189156.0,55.254,55.3233,55.2342,55.3035,189156.0
2024-04-17 13:40:00,55.91,55.94,55.84,55.92,90446.0,55.3134,55.3431,55.2441,55.3233,90446.0
2024-04-17 13:50:00,55.93,55.99,55.85,55.91,123512.0,55.3332,55.3925,55.254,55.3134,123512.0
2024-04-17 14:00:00,55.92,55.95,55.83,55.91,64068.0,55.3233,55.353,55.2342,55.3134,64068.0
2024-04-17 14:10:00,55.9,55.9,55.8,55.82,101656.0,55.3035,55.3035,55.2046,55.2244,101656.0
2024-04-17 14:20:00,55.82,55.92,55.78,55.88,106906.0,55.2244,55.3233,55.1848,55.2837,106906.0
2024-04-17 14:30:00,55.88,55.92,55.81,55.84,28874.0,55.2837,55.3233,55.2145,55.2441,28874.0
2024-04-17 14:40:00,55.85,56.09,55.84,55.98,54696.0,55.254,55.4915,55.2441,55.3826,54696.0
2024-04-17 14:50:00,55.99,56.02,55.78,55.82,50532.0,55.3925,55.4222,55.1848,55.2244,50532.0
2024-04-17 15:00:00,55.82,55.82,55.74,55.76,43926.0,55.2244,55.2244,55.1452,55.165,43926.0
2024-04-17 15:10:00,55.75,55.85,55.69,55.79,64674.0,55.1551,55.254,55.0957,55.1947,64674.0
2024-04-17 15:20:00,55.8,55.82,55.71,55.71,89070.0,55.2046,55.2244,55.1155,55.1155,89070.0
2024-04-17 15:30:00,55.72,55.83,55.72,55.76,98140.0,55.1254,55.2342,55.1254,55.165,98140.0
2024-04-17 15:40:00,55.76,55.91,55.71,55.88,129800.0,55.165,55.3134,55.1155,55.2837,129800.0
2024-04-17 15:50:00,55.9,55.95,55.73,55.73,396472.0,55.3035,55.353,55.1353,55.1353,396472.0
2024-04-18 09:30:00,55.77,55.99,55.63,55.65,125448.0,55.1749,55.3925,55.0364,55.0562,125448.0
2024-04-18 09:40:00,55.65,55.82,55.62,55.75,38792.0,55.0562,55.2244,55.0265,55.1551,38792.0
2024-04-18 09:50:00,55.76,55.81,55.63,55.78,30616.0,55.165,55.2145,55.0364,55.1848,30616.0
2024-04-18 10:00:00,55.79,55.79,55.56,55.71,96476.0,55.1947,55.1947,54.9671,55.1155,96476.0
2024-04-18 10:10:00,55.72,55.85,55.69,55.85,28100.0,55.1254,55.254,55.0957,55.254,28100.0
2024-04-18 10:20:00,55.84,55.93,55.82,55.89,23228.0,55.2441,55.3332,55.2244,55.2936,23228.0
2024-04-18 10:30:00,55.9,56.09,55.9,56.01,158214.0,55.3035,55.4915,55.3035,55.4123,158214.0
2024-04-18 10:40:00,56.01,56.2,56.01,56.17,56276.0,55.4123,55.6003,55.4123,55.5706,56276.0
2024-04-18 10:50:00,56.14,56.24,56.11,56.22,75808.0,55.5409,55.6399,55.5113,55.6201,75808.0
2024-04-18 11:00:00,56.23,56.28,56.21,56.27,46520.0,55.63,55.6794,55.6102,55.6695,46520.0
2024-04-18 11:10:00,56.27,56.35,56.24,56.28,68686.0,55.6695,55.7487,55.6399,55.6794,68686.0
2024-04-18 11:20:00,56.28,56.35,56.21,56.22,37478.0,55.6794,55.7487,55.6102,55.6201,37478.0
2024-04-18 11:30:00,56.22,56.23,56.15,56.19,65598.0,55.6201,55.63,55.5508,55.5904,65598.0
2024-04-18 11:40:00,56.18,56.24,56.16,56.22,116696.0,55.5805,55.6399,55.5607,55.6201,116696.0
2024-04-18 11:50:00,56.22,56.29,56.16,56.26,62996.0,55.6201,55.6893,55.5607,55.6597,62996.0
2024-04-18 12:00:00,56.25,56.3,56.2,56.23,81852.0,55.6498,55.6992,55.6003,55.63,81852.0
2024-04-18 12:10:00,56.23,56.28,56.21,56.27,74090.0,55.63,55.6794,55.6102,55.6695,74090.0
2024-04-18 12:20:00,56.26,56.29,56.19,56.24,40106.0,55.6597,55.6893,55.5904,55.6399,40106.0
2024-04-18 12:30:00,56.24,56.24,56.1,56.23,40758.0,55.6399,55.6399,55.5014,55.63,40758.0
2024-04-18 12:40:00,56.23,56.24,56.06,56.09,47350.0,55.63,55.6399,55.4618,55.4915,47350.0
2024-04-18 12:50:00,56.09,56.1,56.02,56.07,87986.0,55.4915,55.5014,55.4222,55.4717,87986.0
2024-04-18 13:00:00,56.07,56.09,55.93,55.98,92156.0,55.4717,55.4915,55.3332,55.3826,92156.0
2024-04-18 13:10:00,55.98,55.98,55.81,55.85,50178.0,55.3826,55.3826,55.2145,55.254,50178.0
2024-04-18 13:20:00,55.85,55.88,55.7,55.88,100532.0,55.254,55.2837,55.1056,55.2837,100532.0
2024-04-18 13:30:00,55.87,55.87,55.63,55.67,86414.0,55.2738,55.2738,55.0364,55.076,86414.0
2024-04-18 13:40:00,55.68,55.76,55.58,55.73,71522.0,55.0858,55.165,54.9869,55.1353,71522.0
2024-04-18 13:50:00,55.72,55.72,55.58,55.63,82020.0,55.1254,55.1254,54.9869,55.0364,82020.0
2024-04-18 14:00:00,55.62,55.63,55.48,55.49,52098.0,55.0265,55.0364,54.888,54.8979,52098.0
2024-04-18 14:10:00,55.49,55.55,55.44,55.46,184366.0,54.8979,54.9572,54.8484,54.8682,184366.0
2024-04-18 14:20:00,55.45,55.67,55.45,55.61,430312.0,54.8583,55.076,54.8583,55.0166,430312.0
2024-04-18 14:30:00,55.61,55.62,55.45,55.48,100976.0,55.0166,55.0265,54.8583,54.888,100976.0
2024-04-18 14:40:00,55.47,55.57,55.45,55.57,24776.0,54.8781,54.977,54.8583,54.977,24776.0
2024-04-18 14:50:00,55.55,55.55,55.46,55.46,27564.0,54.9572,54.9572,54.8682,54.8682,27564.0
2024-04-18 15:00:00,55.46,55.57,55.45,55.54,74080.0,54.8682,54.977,54.8583,54.9473,74080.0
2024-04-18 15:10:00,55.54,55.68,55.46,55.49,63150.0,54.9473,55.0858,54.8682,54.8979,63150.0
2024-04-18 15:20:00,55.49,55.55,55.44,55.46,64292.0,54.8979,54.9572,54.8484,54.8682,64292.0
2024-04-18 15:30:00,55.48,55.54,55.45,55.45,68920.0,54.888,54.9473,54.8583,54.8583,68920.0
2024-04-18 15:40:00,55.46,55.66,55.46,55.64,99380.0,54.8682,55.0661,54.8682,55.0463,99380.0
2024-04-18 15:50:00,55.67,55.72,55.43,55.44,377756.0,55.076,55.1254,54.8385,54.8484,377756.0
2024-04-19 09:30:00,55.49,55.67,55.2,55.65,396630.0,54.8979,55.076,54.611,55.0562,396630.0
2024-04-19 09:40:00,55.64,55.84,55.64,55.84,125262.0,55.0463,55.2441,55.0463,55.2441,125262.0
2024-04-19 09:50:00,55.82,55.93,55.74,55.9,108660.0,55.2244,55.3332,55.1452,55.3035,108660.0
2024-04-19 10:00:00,55.88,55.94,55.74,55.75,125520.0,55.2837,55.3431,55.1452,55.1551,125520.0
2024-04-19 10:10:00,55.75,55.77,55.55,55.56,121228.0,55.1551,55.1749,54.9572,54.9671,121228.0
2024-04-19 10:20:00,55.55,55.59,55.4,55.49,70264.0,54.9572,54.9968,54.8088,54.8979,70264.0
2024-04-19 10:30:00,55.48,55.56,55.34,55.36,118378.0,54.888,54.9671,54.7495,54.7693,118378.0
2024-04-19 10:40:00,55.35,55.6,55.34,55.57,63228.0,54.7594,55.0067,54.7495,54.977,63228.0
2024-04-19 10:50:00,55.59,55.63,55.5,55.54,68886.0,54.9968,55.0364,54.9078,54.9473,68886.0
2024-04-19 11:00:00,55.53,55.58,55.46,55.58,52020.0,54.9374,54.9869,54.8682,54.9869,52020.0
2024-04-19 11:10:00,55.58,55.59,55.48,55.48,57282.0,54.9869,54.9968,54.888,54.888,57282.0
2024-04-19 11:20:00,55.48,55.49,55.4,55.49,40200.0,54.888,54.8979,54.8088,54.8979,40200.0
2024-04-19 11:30:00,55.48,55.5,55.4,55.46,29992.0,54.888,54.9078,54.8088,54.8682,29992.0
2024-04-19 11:40:00,55.47,55.5,55.36,55.37,206852.0,54.8781,54.9078,54.7693,54.7792,206852.0
2024-04-19 11:50:00,55.36,55.39,55.17,55.17,54434.0,54.7693,54.7989,54.5813,54.5813,54434.0
2024-04-19 12:00:00,55.18,55.27,55.14,55.18,49832.0,54.5912,54.6802,54.5516,54.5912,49832.0
2024-04-19 12:10:00,55.18,55.18,54.97,54.97,55584.0,54.5912,54.5912,54.3834,54.3834,55584.0
2024-04-19 12:20:00,54.98,55.02,54.92,54.92,71556.0,54.3933,54.4329,54.334,54.334,71556.0
2024-04-19 12:30:00,54.92,54.98,54.86,54.87,105604.0,54.334,54.3933,54.2746,54.2845,105604.0
2024-04-19 12:40:00,54.88,55.06,54.86,55.02,29224.0,54.2944,54.4725,54.2746,54.4329,29224.0
2024-04-19 12:50:00,55.05,55.15,55.05,55.1,45348.0,54.4626,54.5615,54.4626,54.512,45348.0
2024-04-19 13:00:00,55.12,55.27,55.12,55.23,89062.0,54.5318,54.6802,54.5318,54.6406,89062.0
2024-04-19 13:10:00,55.23,55.35,55.19,55.33,126732.0,54.6406,54.7594,54.6011,54.7396,126732.0
2024-04-19 13:20:00,55.32,55.32,55.17,55.17,30002.0,54.7297,54.7297,54.5813,54.5813,30002.0
2024-04-19 13:30:00,55.18,55.22,55.13,55.16,39294.0,54.5912,54.6308,54.5417,54.5714,39294.0
2024-04-19 13:40:00,55.17,55.27,55.15,55.27,35006.0,54.5813,54.6802,54.5615,54.6802,35006.0
2024-04-19 13:50:00,55.29,55.36,55.21,55.23,37200.0,54.7,54.7693,54.6209,54.6406,37200.0
2024-04-19 14:00:00,55.22,55.22,55.08,55.17,60084.0,54.6308,54.6308,54.4922,54.5813,60084.0
2024-04-19 14:10:00,55.15,55.19,55.09,55.13,54200.0,54.5615,54.6011,54.5021,54.5417,54200.0
2024-04-19 14:20:00,55.12,55.13,55.0,55.0,98966.0,54.5318,54.5417,54.4131,54.4131,98966.0
2024-04-19 14:30:00,55.01,55.07,54.92,54.92,97316.0,54.423,54.4824,54.334,54.334,97316.0
2024-04-19 14:40:00,54.92,54.95,54.83,54.93,92814.0,54.334,54.3636,54.2449,54.3438,92814.0
2024-04-19 14:50:00,54.94,54.99,54.88,54.97,74328.0,54.3537,54.4032,54.2944,54.3834,74328.0
2024-04-19 15:00:00,54.96,54.96,54.85,54.94,143128.0,54.3735,54.3735,54.2647,54.3537,143128.0
2024-04-19 15:10:00,54.93,55.0,54.89,54.95,64406.0,54.3438,54.4131,54.3043,54.3636,64406.0
2024-04-19 15:20:00,54.95,54.97,54.88,54.94,61872.0,54.3636,54.3834,54.2944,54.3537,61872.0
2024-04-19 15:30:00,54.93,54.97,54.72,54.8,122618.0,54.3438,54.3834,54.1361,54.2152,122618.0
2024-04-19 15:40:00,54.79,54.87,54.72,54.83,246052.0,54.2053,54.2845,54.1361,54.2449,246052.0
2024-04-19 15:50:00,54.83,55.12,54.79,55.09,851544.0,54.2449,54.5318,54.2053,54.5021,851544.0
2024-04-22 09:30:00,55.58,55.75,55.1,55.29,169168.0,54.9869,55.1551,54.512,54.7,169168.0
2024-04-22 09:40:00,55.28,55.4,55.1,55.4,67342.0,54.6901,54.8088,54.512,54.8088,67342.0
2024-04-22 09:50:00,55.41,55.54,55.38,55.48,68804.0,54.8187,54.9473,54.789,54.888,68804.0
2024-04-22 10:00:00,55.46,55.54,55.35,55.51,112558.0,54.8682,54.9473,54.7594,54.9177,112558.0
2024-04-22 10:10:00,55.51,55.63,55.47,55.63,658696.0,54.9177,55.0364,54.8781,55.0364,658696.0
2024-04-22 10:20:00,55.62,55.62,55.4,55.44,67512.0,55.0265,55.0265,54.8088,54.8484,67512.0
2024-04-22 10:30:00,55.45,55.56,55.44,55.46,195786.0,54.8583,54.9671,54.8484,54.8682,195786.0
2024-04-22 10:40:00,55.45,55.52,55.32,55.33,77122.0,54.8583,54.9276,54.7297,54.7396,77122.0
2024-04-22 10:50:00,55.32,55.32,55.16,55.25,67198.0,54.7297,54.7297,54.5714,54.6604,67198.0
2024-04-22 11:00:00,55.25,55.32,55.19,55.28,54648.0,54.6604,54.7297,54.6011,54.6901,54648.0
2024-04-22 11:10:00,55.29,55.31,55.15,55.27,47450.0,54.7,54.7198,54.5615,54.6802,47450.0
2024-04-22 11:20:00,55.27,55.28,55.2,55.24,67734.0,54.6802,54.6901,54.611,54.6505,67734.0
2024-04-22 11:30:00,55.24,55.35,55.23,55.35,38536.0,54.6505,54.7594,54.6406,54.7594,38536.0
2024-04-22 11:40:00,55.34,55.42,55.3,55.38,42926.0,54.7495,54.8286,54.7099,54.789,42926.0
2024-04-22 11:50:00,55.38,55.46,55.38,55.46,69536.0,54.789,54.8682,54.789,54.8682,69536.0
2024-04-22 12:00:00,55.47,55.55,55.46,55.55,36576.0,54.8781,54.9572,54.8682,54.9572,36576.0
2024-04-22 12:10:00,55.54,55.69,55.52,55.61,41954.0,54.9473,55.0957,54.9276,55.0166,41954.0
2024-04-22 12:20:00,55.6,55.66,55.59,55.61,49196.0,55.0067,55.0661,54.9968,55.0166,49196.0
2024-04-22 12:30:00,55.62,55.64,55.52,55.63,27032.0,55.0265,55.0463,54.9276,55.0364,27032.0
2024-04-22 12:40:00,55.63,55.7,55.62,55.65,26160.0,55.0364,55.1056,55.0265,55.0562,26160.0
2024-04-22 12:50:00,55.66,55.72,55.63,55.7,49728.0,55.0661,55.1254,55.0364,55.1056,49728.0
2024-04-22 13:00:00,55.73,55.8,55.69,55.76,33092.0,55.1353,55.2046,55.0957,55.165,33092.0
2024-04-22 13:10:00,55.77,55.83,55.75,55.8,55144.0,55.1749,55.2342,55.1551,55.2046,55144.0
2024-04-22 13:20:00,55.81,55.95,55.79,55.94,54768.0,55.2145,55.353,55.1947,55.3431,54768.0
2024-04-22 13:30:00,55.94,55.98,55.9,55.96,54950.0,55.3431,55.3826,55.3035,55.3629,54950.0
2024-04-22 13:40:00,55.96,56.05,55.92,56.04,43174.0,55.3629,55.4519,55.3233,55.442,43174.0
2024-04-22 13:50:00,56.03,56.15,56.03,56.11,54812.0,55.4321,55.5508,55.4321,55.5113,54812.0
2024-04-22 14:00:00,56.12,56.23,56.09,56.22,60122.0,55.5212,55.63,55.4915,55.6201,60122.0
2024-04-22 14:10:00,56.22,56.24,56.17,56.22,56186.0,55.6201,55.6399,55.5706,55.6201,56186.0
2024-04-22 14:20:00,56.23,56.32,56.22,56.24,84200.0,55.63,55.719,55.6201,55.6399,84200.0
2024-04-22 14:30:00,56.24,56.33,56.22,56.24,67414.0,55.6399,55.7289,55.6201,55.6399,67414.0
2024-04-22 14:40:00,56.24,56.24,56.16,56.17,67290.0,55.6399,55.6399,55.5607,55.5706,67290.0
2024-04-22 14:50:00,56.19,56.22,56.12,56.22,47926.0,55.5904,55.6201,55.5212,55.6201,47926.0
2024-04-22 15:00:00,56.2,56.2,56.09,56.18,65896.0,55.6003,55.6003,55.4915,55.5805,65896.0
2024-04-22 15:10:00,56.18,56.22,56.13,56.16,65268.0,55.5805,55.6201,55.531,55.5607,65268.0
2024-04-22 15:20:00,56.15,56.22,56.1,56.21,78226.0,55.5508,55.6201,55.5014,55.6102,78226.0
2024-04-22 15:30:00,56.19,56.21,56.0,56.03,93124.0,55.5904,55.6102,55.4024,55.4321,93124.0
2024-04-22 15:40:00,56.03,56.13,56.02,56.12,168954.0,55.4321,55.531,55.4222,55.5212,168954.0
2024-04-22 15:50:00,56.1,56.1,55.89,55.95,595722.0,55.5014,55.5014,55.2936,55.353,595722.0
2024-04-23 09:30:00,56.36,56.45,56.07,56.37,185600.0,55.7586,55.8476,55.4717,55.7685,185600.0
2024-04-23 09:40:00,56.33,56.59,56.26,56.57,94590.0,55.7289,55.9861,55.6597,55.9663,94590.0
2024-04-23 09:50:00,56.63,56.68,56.52,56.55,118202.0,56.0257,56.0752,55.9169,55.9466,118202.0
2024-04-23 10:00:00,56.57,56.76,56.46,56.72,298570.0,55.9663,56.1543,55.8575,56.1147,298570.0
2024-04-23 10:10:00,56.7,56.82,56.64,56.82,54136.0,56.095,56.2137,56.0356,56.2137,54136.0
2024-04-23 10:20:00,56.82,56.97,56.77,56.93,78838.0,56.2137,56.3621,56.1642,56.3225,78838.0
2024-04-23 10:30:00,56.93,57.1,56.87,56.99,315984.0,56.3225,56.4907,56.2631,56.3819,315984.0
2024-04-23 10:40:00,56.98,57.08,56.88,56.94,113438.0,56.372,56.4709,56.273,56.3324,113438.0
2024-04-23 10:50:00,56.95,57.08,56.93,57.04,69252.0,56.3423,56.4709,56.3225,56.4313,69252.0
2024-04-23 11:00:00,57.02,57.02,56.76,56.77,82892.0,56.4115,56.4115,56.1543,56.1642,82892.0
2024-04-23 11:10:00,56.78,56.88,56.77,56.87,87132.0,56.1741,56.273,56.1642,56.2631,87132.0
2024-04-23 11:20:00,56.87,56.9,56.8,56.81,61284.0,56.2631,56.2928,56.1939,56.2038,61284.0
2024-04-23 11:30:00,56.8,56.94,56.79,56.91,150844.0,56.1939,56.3324,56.184,56.3027,150844.0
2024-04-23 11:40:00,56.91,56.97,56.88,56.93,195644.0,56.3027,56.3621,56.273,56.3225,195644.0
2024-04-23 11:50:00,56.92,56.97,56.82,56.85,144818.0,56.3126,56.3621,56.2137,56.2434,144818.0
2024-04-23 12:00:00,56.85,56.95,56.81,56.92,129246.0,56.2434,56.3423,56.2038,56.3126,129246.0
2024-04-23 12:10:00,56.91,56.94,56.84,56.9,185640.0,56.3027,56.3324,56.2335,56.2928,185640.0
2024-04-23 12:20:00,56.89,57.0,56.88,56.99,81068.0,56.2829,56.3918,56.273,56.3819,81068.0
2024-04-23 12:30:00,56.99,57.02,56.94,56.97,61288.0,56.3819,56.4115,56.3324,56.3621,61288.0
2024-04-23 12:40:00,56.97,56.98,56.88,56.92,92164.0,56.3621,56.372,56.273,56.3126,92164.0
2024-04-23 12:50:00,56.92,56.95,56.88,56.91,78250.0,56.3126,56.3423,56.273,56.3027,78250.0
2024-04-23 13:00:00,56.91,56.95,56.82,56.85,89758.0,56.3027,56.3423,56.2137,56.2434,89758.0
2024-04-23 13:10:00,56.85,56.86,56.74,56.78,66546.0,56.2434,56.2533,56.1345,56.1741,66546.0
2024-04-23 13:20:00,56.79,56.92,56.78,56.92,143144.0,56.184,56.3126,56.1741,56.3126,143144.0
2024-04-23 13:30:00,56.92,57.01,56.9,56.97,145832.0,56.3126,56.4017,56.2928,56.3621,145832.0
2024-04-23 13:40:00,56.98,57.08,56.98,57.06,94866.0,56.372,56.4709,56.372,56.4511,94866.0
2024-04-23 13:50:00,57.06,57.09,56.99,57.01,117092.0,56.4511,56.4808,56.3819,56.4017,117092.0
2024-04-23 14:00:00,57.01,57.01,56.93,56.95,230828.0,56.4017,56.4017,56.3225,56.3423,230828.0
2024-04-23 14:10:00,56.95,57.02,56.85,57.02,119510.0,56.3423,56.4115,56.2434,56.4115,119510.0
2024-04-23 14:20:00,57.01,57.13,57.01,57.08,267908.0,56.4017,56.5204,56.4017,56.4709,267908.0
2024-04-23 14:30:00,57.08,57.14,57.04,57.12,151742.0,56.4709,56.5303,56.4313,56.5105,151742.0
2024-04-23 14:40:00,57.13,57.15,57.06,57.08,109594.0,56.5204,56.5402,56.4511,56.4709,109594.0
2024-04-23 14:50:00,57.07,57.08,56.99,57.05,181686.0,56.461,56.4709,56.3819,56.4412,181686.0
2024-04-23 15:00:00,57.04,57.1,56.99,57.08,146622.0,56.4313,56.4907,56.3819,56.4709,146622.0
2024-04-23 15:10:00,57.08,57.13,57.04,57.09,168910.0,56.4709,56.5204,56.4313,56.4808,168910.0
2024-04-23 15:20:00,57.09,57.1,57.05,57.05,254140.0,56.4808,56.4907,56.4412,56.4412,254140.0
2024-04-23 15:30:00,57.05,57.13,57.0,57.13,124596.0,56.4412,56.5204,56.3918,56.5204,124596.0
2024-04-23 15:40:00,57.13,57.13,57.04,57.12,361882.0,56.5204,56.5204,56.4313,56.5105,361882.0
2024-04-23 15:50:00,57.13,57.23,57.1,57.13,993194.0,56.5204,56.6193,56.4907,56.5204,993194.0
2024-04-24 09:30:00,59.6,59.7,58.5,59.16,1105952.0,58.964,59.0629,57.8758,58.5287,1105952.0
2024-04-24 09:40:00,59.15,59.3,58.6,59.27,463928.0,58.5188,58.6672,57.9747,58.6375,463928.0
2024-04-24 09:50:00,59.29,59.4,58.98,59.09,640310.0,58.6573,58.7661,58.3506,58.4595,640310.0
2024-04-24 10:00:00,59.1,59.16,58.69,58.97,297426.0,58.4694,58.5287,58.0637,58.3407,297426.0
2024-04-24 10:10:00,58.97,59.03,58.51,58.52,423374.0,58.3407,58.4001,57.8856,57.8955,423374.0
2024-04-24 10:20:00,58.54,58.95,58.54,58.69,100162.0,57.9153,58.321,57.9153,58.0637,100162.0
2024-04-24 10:30:00,58.68,58.85,58.25,58.27,319552.0,58.0538,58.222,57.6284,57.6482,319552.0
2024-04-24 10:40:00,58.26,58.31,58.09,58.09,244296.0,57.6383,57.6878,57.4701,57.4701,244296.0
2024-04-24 10:50:00,58.09,58.11,57.84,57.94,178022.0,57.4701,57.4899,57.2228,57.3217,178022.0
2024-04-24 11:00:00,57.94,58.2,57.86,57.99,224288.0,57.3217,57.579,57.2426,57.3712,224288.0
2024-04-24 11:10:00,57.99,58.11,57.85,57.92,97216.0,57.3712,57.4899,57.2327,57.3019,97216.0
2024-04-24 11:20:00,57.91,57.92,57.68,57.82,96158.0,57.292,57.3019,57.0645,57.203,96158.0
2024-04-24 11:30:00,57.82,58.0,57.73,57.81,978108.0,57.203,57.3811,57.114,57.1931,978108.0
2024-04-24 11:40:00,57.81,57.9,57.68,57.68,173786.0,57.1931,57.2822,57.0645,57.0645,173786.0
2024-04-24 11:50:00,57.68,57.73,57.46,57.49,215422.0,57.0645,57.114,56.8469,56.8765,215422.0
2024-04-24 12:00:00,57.49,57.49,57.24,57.39,364202.0,56.8765,56.8765,56.6292,56.7776,364202.0
2024-04-24 12:10:00,57.4,57.47,57.24,57.35,430778.0,56.7875,56.8567,56.6292,56.738,430778.0
2024-04-24 12:20:00,57.33,57.52,57.26,57.51,102178.0,56.7182,56.9062,56.649,56.8963,102178.0
2024-04-24 12:30:00,57.52,57.62,57.47,57.55,137440.0,56.9062,57.0051,56.8567,56.9359,137440.0
2024-04-24 12:40:00,57.56,57.6,57.4,57.43,141528.0,56.9458,56.9854,56.7875,56.8172,141528.0
2024-04-24 12:50:00,57.43,57.75,57.43,57.73,92246.0,56.8172,57.1338,56.8172,57.114,92246.0
2024-04-24 13:00:00,57.73,57.99,57.73,57.99,98026.0,57.114,57.3712,57.114,57.3712,98026.0
2024-04-24 13:10:00,57.99,58.41,57.99,58.35,211278.0,57.3712,57.7867,57.3712,57.7274,211278.0
2024-04-24 13:20:00,58.33,58.35,58.05,58.31,99174.0,57.7076,57.7274,57.4306,57.6878,99174.0
2024-04-24 13:30:00,58.31,58.39,58.17,58.17,86704.0,57.6878,57.7669,57.5493,57.5493,86704.0
2024-04-24 13:40:00,58.19,58.32,58.1,58.26,82434.0,57.5691,57.6977,57.48,57.6383,82434.0
2024-04-24 13:50:00,58.26,58.27,58.1,58.12,70584.0,57.6383,57.6482,57.48,57.4998,70584.0
2024-04-24 14:00:00,58.13,58.14,57.81,57.93,161452.0,57.5097,57.5196,57.1931,57.3118,161452.0
2024-04-24 14:10:00,57.94,57.96,57.8,57.88,114944.0,57.3217,57.3415,57.1832,57.2624,114944.0
2024-04-24 14:20:00,57.88,57.98,57.84,57.85,79770.0,57.2624,57.3613,57.2228,57.2327,79770.0
2024-04-24 14:30:00,57.85,57.91,57.8,57.85,71566.0,57.2327,57.292,57.1832,57.2327,71566.0
2024-04-24 14:40:00,57.85,57.92,57.83,57.87,73390.0,57.2327,57.3019,57.2129,57.2525,73390.0
2024-04-24 14:50:00,57.85,57.91,57.82,57.85,87844.0,57.2327,57.292,57.203,57.2327,87844.0
2024-04-24 15:00:00,57.85,57.98,57.83,57.92,126390.0,57.2327,57.3613,57.2129,57.3019,126390.0
2024-04-24 15:10:00,57.92,58.05,57.89,57.99,101986.0,57.3019,57.4306,57.2723,57.3712,101986.0
2024-04-24 15:20:00,57.99,58.19,57.92,58.18,113856.0,57.3712,57.5691,57.3019,57.5592,113856.0
2024-04-24 15:30:00,58.19,58.19,57.95,57.96,129402.0,57.5691,57.5691,57.3316,57.3415,129402.0
2024-04-24 15:40:00,57.96,58.09,57.94,58.02,233088.0,57.3415,57.4701,57.3217,57.4009,233088.0
2024-04-24 15:50:00,58.02,58.18,57.95,58.16,924036.0,57.4009,57.5592,57.3316,57.5394,924036.0
2024-04-25 09:30:00,57.61,57.71,56.76,57.38,275452.0,56.9953,57.0942,56.1543,56.7677,275452.0
2024-04-25 09:40:00,57.41,57.92,57.4,57.92,185586.0,56.7974,57.3019,56.7875,57.3019,185586.0
2024-04-25 09:50:00,57.91,58.1,57.87,57.9,180592.0,57.292,57.48,57.2525,57.2822,180592.0
2024-04-25 10:00:00,57.9,58.02,57.64,58.01,258054.0,57.2822,57.4009,57.0249,57.391,258054.0
2024-04-25 10:10:00,58.01,58.46,57.99,58.35,194934.0,57.391,57.8362,57.3712,57.7274,194934.0
2024-04-25 10:20:00,58.37,58.54,58.29,58.49,68504.0,57.7471,57.9153,57.668,57.8659,68504.0
2024-04-25 10:30:00,58.48,58.58,58.26,58.45,166526.0,57.856,57.9549,57.6383,57.8263,166526.0
2024-04-25 10:40:00,58.48,58.52,58.31,58.32,61374.0,57.856,57.8955,57.6878,57.6977,61374.0
2024-04-25 10:50:00,58.33,58.33,58.15,58.18,226006.0,57.7076,57.7076,57.5295,57.5592,226006.0
2024-04-25 11:00:00,58.16,58.42,58.15,58.23,80696.0,57.5394,57.7966,57.5295,57.6086,80696.0
2024-04-25 11:10:00,58.22,58.24,58.06,58.09,103458.0,57.5987,57.6185,57.4404,57.4701,103458.0
2024-04-25 11:20:00,58.09,58.32,58.03,58.27,111900.0,57.4701,57.6977,57.4108,57.6482,111900.0
2024-04-25 11:30:00,58.27,58.32,58.12,58.31,118536.0,57.6482,57.6977,57.4998,57.6878,118536.0
2024-04-25 11:40:00,58.32,58.32,58.22,58.26,96290.0,57.6977,57.6977,57.5987,57.6383,96290.0
2024-04-25 11:50:00,58.25,58.39,58.25,58.38,48060.0,57.6284,57.7669,57.6284,57.757,48060.0
2024-04-25 12:00:00,58.38,58.38,58.24,58.35,59538.0,57.757,57.757,57.6185,57.7274,59538.0
2024-04-25 12:10:00,58.36,58.46,58.3,58.45,66938.0,57.7372,57.8362,57.6779,57.8263,66938.0
2024-04-25 12:20:00,58.44,58.65,58.44,58.65,51610.0,57.8164,58.0242,57.8164,58.0242,51610.0
2024-04-25 12:30:00,58.65,58.68,58.56,58.68,70186.0,58.0242,58.0538,57.9351,58.0538,70186.0
2024-04-25 12:40:00,58.68,58.74,58.64,58.68,70494.0,58.0538,58.1132,58.0143,58.0538,70494.0
2024-04-25 12:50:00,58.7,58.76,58.67,58.73,102554.0,58.0736,58.133,58.0439,58.1033,102554.0
2024-04-25 13:00:00,58.74,58.92,58.69,58.9,201404.0,58.1132,58.2913,58.0637,58.2715,201404.0
2024-04-25 13:10:00,58.91,58.99,58.81,58.94,148418.0,58.2814,58.3605,58.1824,58.3111,148418.0
2024-04-25 13:20:00,58.95,59.07,58.92,59.05,75404.0,58.321,58.4397,58.2913,58.4199,75404.0
2024-04-25 13:30:00,59.04,59.22,59.0,59.22,105472.0,58.41,58.5881,58.3704,58.5881,105472.0
2024-04-25 13:40:00,59.23,59.28,59.1,59.24,82584.0,58.598,58.6474,58.4694,58.6079,82584.0
2024-04-25 13:50:00,59.26,59.34,59.22,59.33,66722.0,58.6276,58.7068,58.5881,58.6969,66722.0
2024-04-25 14:00:00,59.33,59.41,59.27,59.35,89844.0,58.6969,58.776,58.6375,58.7167,89844.0
2024-04-25 14:10:00,59.35,59.48,59.32,59.48,64568.0,58.7167,58.8453,58.687,58.8453,64568.0
2024-04-25 14:20:00,59.48,59.48,59.24,59.24,91080.0,58.8453,58.8453,58.6079,58.6079,91080.0
2024-04-25 14:30:00,59.24,59.38,59.24,59.36,79968.0,58.6079,58.7464,58.6079,58.7266,79968.0
2024-04-25 14:40:00,59.35,59.38,59.19,59.27,127738.0,58.7167,58.7464,58.5584,58.6375,127738.0
2024-04-25 14:50:00,59.27,59.31,59.18,59.3,85944.0,58.6375,58.6771,58.5485,58.6672,85944.0
2024-04-25 15:00:00,59.31,59.54,59.29,59.52,119018.0,58.6771,58.9047,58.6573,58.8849,119018.0
2024-04-25 15:10:00,59.54,59.65,59.51,59.65,151486.0,58.9047,59.0135,58.875,59.0135,151486.0
2024-04-25 15:20:00,59.64,59.74,59.62,59.72,127434.0,59.0036,59.1025,58.9838,59.0827,127434.0
2024-04-25 15:30:00,59.72,59.72,59.57,59.65,153472.0,59.0827,59.0827,58.9343,59.0135,153472.0
2024-04-25 15:40:00,59.65,59.66,59.45,59.45,177942.0,59.0135,59.0234,58.8156,58.8156,177942.0
2024-04-25 15:50:00,59.46,59.59,59.45,59.54,728494.0,58.8255,58.9541,58.8156,58.9047,728494.0
2024-04-26 09:30:00,59.5,59.97,59.5,59.77,149014.0,58.8651,59.3301,58.8651,59.1322,149014.0
2024-04-26 09:40:00,59.78,59.97,59.76,59.95,77092.0,59.1421,59.3301,59.1223,59.3103,77092.0
2024-04-26 09:50:00,59.93,60.07,59.85,59.96,213768.0,59.2905,59.429,59.2113,59.3202,213768.0
2024-04-26 10:00:00,59.96,60.15,59.93,59.97,133526.0,59.3202,59.5081,59.2905,59.3301,133526.0
2024-04-26 10:10:00,59.98,60.34,59.94,60.32,130964.0,59.34,59.6961,59.3004,59.6763,130964.0
2024-04-26 10:20:00,60.31,60.35,60.24,60.26,109960.0,59.6664,59.706,59.5972,59.617,109960.0
2024-04-26 10:30:00,60.26,60.27,60.14,60.26,69028.0,59.617,59.6269,59.4983,59.617,69028.0
2024-04-26 10:40:00,60.29,60.42,60.25,60.35,87240.0,59.6467,59.7753,59.6071,59.706,87240.0
2024-04-26 10:50:00,60.35,60.35,60.24,60.32,78316.0,59.706,59.706,59.5972,59.6763,78316.0
2024-04-26 11:00:00,60.32,60.32,60.18,60.23,63284.0,59.6763,59.6763,59.5378,59.5873,63284.0
2024-04-26 11:10:00,60.24,60.27,60.12,60.25,144222.0,59.5972,59.6269,59.4785,59.6071,144222.0
2024-04-26 11:20:00,60.26,60.27,60.06,60.1,297058.0,59.617,59.6269,59.4191,59.4587,297058.0
2024-04-26 11:30:00,60.12,60.25,60.1,60.24,214378.0,59.4785,59.6071,59.4587,59.5972,214378.0
2024-04-26 11:40:00,60.24,60.26,60.14,60.2,106660.0,59.5972,59.617,59.4983,59.5576,106660.0
2024-04-26 11:50:00,60.2,60.21,60.02,60.17,186736.0,59.5576,59.5675,59.3795,59.5279,186736.0
2024-04-26 12:00:00,60.17,60.19,60.12,60.16,48458.0,59.5279,59.5477,59.4785,59.518,48458.0
2024-04-26 12:10:00,60.16,60.27,60.16,60.21,71456.0,59.518,59.6269,59.518,59.5675,71456.0
2024-04-26 12:20:00,60.21,60.24,60.17,60.24,95738.0,59.5675,59.5972,59.5279,59.5972,95738.0
2024-04-26 12:30:00,60.24,60.33,60.2,60.32,217722.0,59.5972,59.6862,59.5576,59.6763,217722.0
2024-04-26 12:40:00,60.32,60.38,60.31,60.38,139906.0,59.6763,59.7357,59.6664,59.7357,139906.0
2024-04-26 12:50:00,60.38,60.49,60.37,60.49,87254.0,59.7357,59.8445,59.7258,59.8445,87254.0
2024-04-26 13:00:00,60.49,60.54,60.38,60.41,134810.0,59.8445,59.894,59.7357,59.7654,134810.0
2024-04-26 13:10:00,60.42,60.52,60.42,60.5,48922.0,59.7753,59.8742,59.7753,59.8544,48922.0
2024-04-26 13:20:00,60.5,60.56,60.47,60.5,59152.0,59.8544,59.9138,59.8247,59.8544,59152.0
2024-04-26 13:30:00,60.49,60.6,60.46,60.56,72760.0,59.8445,59.9533,59.8148,59.9138,72760.0
2024-04-26 13:40:00,60.56,60.6,60.54,60.6,89680.0,59.9138,59.9533,59.894,59.9533,89680.0
2024-04-26 13:50:00,60.6,60.63,60.52,60.52,168604.0,59.9533,59.983,59.8742,59.8742,168604.0
2024-04-26 14:00:00,60.52,60.52,60.38,60.48,51958.0,59.8742,59.8742,59.7357,59.8346,51958.0
2024-04-26 14:10:00,60.47,60.52,60.42,60.46,93230.0,59.8247,59.8742,59.7753,59.8148,93230.0
2024-04-26 14:20:00,60.47,60.47,60.36,60.39,71198.0,59.8247,59.8247,59.7159,59.7456,71198.0
2024-04-26 14:30:00,60.39,60.43,60.3,60.41,92670.0,59.7456,59.7852,59.6565,59.7654,92670.0
2024-04-26 14:40:00,60.4,60.48,60.37,60.4,78220.0,59.7555,59.8346,59.7258,59.7555,78220.0
2024-04-26 14:50:00,60.39,60.4,60.28,60.38,87956.0,59.7456,59.7555,59.6368,59.7357,87956.0
2024-04-26 15:00:00,60.38,60.43,60.35,60.41,92744.0,59.7357,59.7852,59.706,59.7654,92744.0
2024-04-26 15:10:00,60.41,60.45,60.39,60.43,100402.0,59.7654,59.8049,59.7456,59.7852,100402.0
2024-04-26 15:20:00,60.43,60.45,60.38,60.44,98254.0,59.7852,59.8049,59.7357,59.7951,98254.0
2024-04-26 15:30:00,60.44,60.44,60.35,60.38,106134.0,59.7951,59.7951,59.706,59.7357,106134.0
2024-04-26 15:40:00,60.38,60.4,60.29,60.35,190508.0,59.7357,59.7555,59.6467,59.706,190508.0
2024-04-26 15:50:00,60.35,60.41,60.24,60.24,787682.0,59.706,59.7654,59.5972,59.5972,787682.0
2024-04-29 09:30:00,60.75,60.92,60.33,60.37,231126.0,60.1017,60.2699,59.6862,59.7258,231126.0
2024-04-29 09:40:00,60.34,60.49,60.3,60.42,96476.0,59.6961,59.8445,59.6565,59.7753,96476.0
2024-04-29 09:50:00,60.42,60.43,60.19,60.31,122038.0,59.7753,59.7852,59.5477,59.6664,122038.0
2024-04-29 10:00:00,60.3,60.49,60.21,60.48,101326.0,59.6565,59.8445,59.5675,59.8346,101326.0
2024-04-29 10:10:00,60.47,60.77,60.44,60.68,86866.0,59.8247,60.1215,59.7951,60.0325,86866.0
2024-04-29 10:20:00,60.7,60.79,60.67,60.67,74814.0,60.0523,60.1413,60.0226,60.0226,74814.0
2024-04-29 10:30:00,60.67,60.85,60.62,60.62,95104.0,60.0226,60.2007,59.9731,59.9731,95104.0
2024-04-29 10:40:00,60.63,60.71,60.62,60.68,54454.0,59.983,60.0622,59.9731,60.0325,54454.0
2024-04-29 10:50:00,60.68,60.77,60.66,60.72,90724.0,60.0325,60.1215,60.0127,60.0721,90724.0
2024-04-29 11:00:00,60.71,60.82,60.7,60.74,52634.0,60.0622,60.171,60.0523,60.0919,52634.0
2024-04-29 11:10:00,60.74,60.87,60.73,60.87,57756.0,60.0919,60.2205,60.082,60.2205,57756.0
2024-04-29 11:20:00,60.87,60.96,60.86,60.87,84108.0,60.2205,60.3095,60.2106,60.2205,84108.0
2024-04-29 11:30:00,60.89,60.9,60.77,60.81,64178.0,60.2402,60.2501,60.1215,60.1611,64178.0
2024-04-29 11:40:00,60.79,60.93,60.79,60.85,123378.0,60.1413,60.2798,60.1413,60.2007,123378.0
2024-04-29 11:50:00,60.85,60.89,60.8,60.88,71984.0,60.2007,60.2402,60.1512,60.2304,71984.0
2024-04-29 12:00:00,60.87,60.96,60.87,60.92,46212.0,60.2205,60.3095,60.2205,60.2699,46212.0
2024-04-29 12:10:00,60.92,60.94,60.88,60.88,42000.0,60.2699,60.2897,60.2304,60.2304,42000.0
2024-04-29 12:20:00,60.88,60.89,60.85,60.88,17026.0,60.2304,60.2402,60.2007,60.2304,17026.0
2024-04-29 12:30:00,60.88,60.96,60.88,60.88,49956.0,60.2304,60.3095,60.2304,60.2304,49956.0
2024-04-29 12:40:00,60.9,60.93,60.84,60.91,50232.0,60.2501,60.2798,60.1908,60.26,50232.0
2024-04-29 12:50:00,60.91,60.92,60.83,60.87,28054.0,60.26,60.2699,60.1809,60.2205,28054.0
2024-04-29 13:00:00,60.86,60.91,60.86,60.91,29186.0,60.2106,60.26,60.2106,60.26,29186.0
2024-04-29 13:10:00,60.92,60.92,60.83,60.88,45050.0,60.2699,60.2699,60.1809,60.2304,45050.0
2024-04-29 13:20:00,60.89,60.96,60.88,60.94,22770.0,60.2402,60.3095,60.2304,60.2897,22770.0
2024-04-29 13:30:00,60.94,60.95,60.91,60.91,29892.0,60.2897,60.2996,60.26,60.26,29892.0
2024-04-29 13:40:00,60.91,60.92,60.88,60.89,35656.0,60.26,60.2699,60.2304,60.2402,35656.0
2024-04-29 13:50:00,60.89,60.92,60.88,60.92,28772.0,60.2402,60.2699,60.2304,60.2699,28772.0
2024-04-29 14:00:00,60.91,60.95,60.86,60.94,36866.0,60.26,60.2996,60.2106,60.2897,36866.0
2024-04-29 14:10:00,60.95,61.02,60.94,60.98,83884.0,60.2996,60.3689,60.2897,60.3293,83884.0
2024-04-29 14:20:00,60.99,61.04,60.99,61.0,57452.0,60.3392,60.3886,60.3392,60.3491,57452.0
2024-04-29 14:30:00,60.99,60.99,60.87,60.91,53836.0,60.3392,60.3392,60.2205,60.26,53836.0
2024-04-29 14:40:00,60.91,61.0,60.91,60.98,68594.0,60.26,60.3491,60.26,60.3293,68594.0
2024-04-29 14:50:00,60.99,61.05,60.98,60.99,97244.0,60.3392,60.3985,60.3293,60.3392,97244.0
2024-04-29 15:00:00,60.99,60.99,60.77,60.82,218304.0,60.3392,60.3392,60.1215,60.171,218304.0
2024-04-29 15:10:00,60.83,60.9,60.78,60.88,50366.0,60.1809,60.2501,60.1314,60.2304,50366.0
2024-04-29 15:20:00,60.9,60.94,60.8,60.88,94234.0,60.2501,60.2897,60.1512,60.2304,94234.0
2024-04-29 15:30:00,60.88,60.88,60.81,60.81,124204.0,60.2304,60.2304,60.1611,60.1611,124204.0
2024-04-29 15:40:00,60.81,60.96,60.77,60.89,133720.0,60.1611,60.3095,60.1215,60.2402,133720.0
2024-04-29 15:50:00,60.91,61.1,60.88,61.07,437708.0,60.26,60.448,60.2304,60.4183,437708.0
2024-04-30 09:30:00,61.0,61.37,61.0,61.24,122912.0,60.3491,60.7151,60.3491,60.5865,122912.0
2024-04-30 09:40:00,61.24,61.49,61.17,61.36,63708.0,60.5865,60.8338,60.5173,60.7052,63708.0
2024-04-30 09:50:00,61.36,61.52,61.31,61.5,107002.0,60.7052,60.8635,60.6558,60.8437,107002.0
2024-04-30 10:00:00,61.52,61.78,61.5,61.77,123344.0,60.8635,61.1208,60.8437,61.1109,123344.0
2024-04-30 10:10:00,61.77,61.8,61.51,61.56,109594.0,61.1109,61.1405,60.8536,60.9031,109594.0
2024-04-30 10:20:00,61.56,61.6,61.38,61.38,107594.0,60.9031,60.9427,60.725,60.725,107594.0
2024-04-30 10:30:00,61.38,61.38,61.28,61.37,157326.0,60.725,60.725,60.6261,60.7151,157326.0
2024-04-30 10:40:00,61.37,61.54,61.37,61.39,79122.0,60.7151,60.8833,60.7151,60.7349,79122.0
2024-04-30 10:50:00,61.4,61.4,61.19,61.24,69856.0,60.7448,60.7448,60.537,60.5865,69856.0
2024-04-30 11:00:00,61.22,61.23,61.13,61.15,85904.0,60.5667,60.5766,60.4777,60.4975,85904.0
2024-04-30 11:10:00,61.16,61.16,60.93,61.07,75638.0,60.5074,60.5074,60.2798,60.4183,75638.0
2024-04-30 11:20:00,61.06,61.13,61.01,61.05,67130.0,60.4084,60.4777,60.359,60.3985,67130.0
2024-04-30 11:30:00,61.06,61.07,60.86,60.91,113668.0,60.4084,60.4183,60.2106,60.26,113668.0
2024-04-30 11:40:00,60.92,60.92,60.73,60.82,157982.0,60.2699,60.2699,60.082,60.171,157982.0
2024-04-30 11:50:00,60.83,60.83,60.72,60.81,59978.0,60.1809,60.1809,60.0721,60.1611,59978.0
2024-04-30 12:00:00,60.81,60.91,60.8,60.9,67150.0,60.1611,60.26,60.1512,60.2501,67150.0
2024-04-30 12:10:00,60.91,61.04,60.91,61.03,47628.0,60.26,60.3886,60.26,60.3788,47628.0
2024-04-30 12:20:00,61.05,61.09,61.03,61.04,66866.0,60.3985,60.4381,60.3788,60.3886,66866.0
2024-04-30 12:30:00,61.04,61.04,60.88,60.96,36934.0,60.3886,60.3886,60.2304,60.3095,36934.0
2024-04-30 12:40:00,60.97,60.98,60.72,60.81,113340.0,60.3194,60.3293,60.0721,60.1611,113340.0
2024-04-30 12:50:00,60.82,60.9,60.81,60.85,41892.0,60.171,60.2501,60.1611,60.2007,41892.0
2024-04-30 13:00:00,60.84,60.88,60.75,60.76,116254.0,60.1908,60.2304,60.1017,60.1116,116254.0
2024-04-30 13:10:00,60.75,60.76,60.63,60.66,71068.0,60.1017,60.1116,59.983,60.0127,71068.0
2024-04-30 13:20:00,60.66,60.76,60.63,60.72,55216.0,60.0127,60.1116,59.983,60.0721,55216.0
2024-04-30 13:30:00,60.72,60.77,60.71,60.77,48452.0,60.0721,60.1215,60.0622,60.1215,48452.0
2024-04-30 13:40:00,60.76,60.83,60.74,60.8,61168.0,60.1116,60.1809,60.0919,60.1512,61168.0
2024-04-30 13:50:00,60.79,60.81,60.69,60.72,80338.0,60.1413,60.1611,60.0424,60.0721,80338.0
2024-04-30 14:00:00,60.71,60.82,60.69,60.72,106744.0,60.0622,60.171,60.0424,60.0721,106744.0
2024-04-30 14:10:00,60.73,60.79,60.66,60.66,84886.0,60.082,60.1413,60.0127,60.0127,84886.0
2024-04-30 14:20:00,60.66,60.72,60.61,60.63,64634.0,60.0127,60.0721,59.9632,59.983,64634.0
2024-04-30 14:30:00,60.62,60.75,60.6,60.72,57766.0,59.9731,60.1017,59.9533,60.0721,57766.0
2024-04-30 14:40:00,60.72,60.73,60.6,60.6,57708.0,60.0721,60.082,59.9533,59.9533,57708.0
2024-04-30 14:50:00,60.6,60.6,60.47,60.57,87192.0,59.9533,59.9533,59.8247,59.9237,87192.0
2024-04-30 15:00:00,60.57,60.62,60.56,60.59,55750.0,59.9237,59.9731,59.9138,59.9435,55750.0
2024-04-30 15:10:00,60.59,60.66,60.57,60.61,96720.0,59.9435,60.0127,59.9237,59.9632,96720.0
2024-04-30 15:20:00,60.62,60.63,60.55,60.59,93766.0,59.9731,59.983,59.9039,59.9435,93766.0
2024-04-30 15:30:00,60.6,60.66,60.53,60.55,103528.0,59.9533,60.0127,59.8841,59.9039,103528.0
2024-04-30 15:40:00,60.55,60.63,60.55,60.62,162586.0,59.9039,59.983,59.9039,59.9731,162586.0
2024-04-30 15:50:00,60.61,60.67,60.35,60.37,645200.0,59.9632,60.0226,59.706,59.7258,645200.0
2024-05-01 09:30:00,59.94,60.39,59.85,60.39,232618.0,59.3004,59.7456,59.2113,59.7456,232618.0
2024-05-01 09:40:00,60.39,60.4,60.1,60.23,147796.0,59.7456,59.7555,59.4587,59.5873,147796.0
2024-05-01 09:50:00,60.24,60.43,60.18,60.4,149206.0,59.5972,59.7852,59.5378,59.7555,149206.0
2024-05-01 10:00:00,60.42,60.52,60.25,60.49,252510.0,59.7753,59.8742,59.6071,59.8445,252510.0
2024-05-01 10:10:00,60.49,60.57,60.36,60.44,175544.0,59.8445,59.9237,59.7159,59.7951,175544.0
2024-05-01 10:20:00,60.44,60.51,60.22,60.25,81326.0,59.7951,59.8643,59.5774,59.6071,81326.0
2024-05-01 10:30:00,60.26,60.52,60.26,60.43,91410.0,59.617,59.8742,59.617,59.7852,91410.0
2024-05-01 10:40:00,60.42,60.42,60.27,60.35,61036.0,59.7753,59.7753,59.6269,59.706,61036.0
2024-05-01 10:50:00,60.35,60.65,60.34,60.63,49432.0,59.706,60.0028,59.6961,59.983,49432.0
2024-05-01 11:00:00,60.64,60.64,60.26,60.26,58210.0,59.9929,59.9929,59.617,59.617,58210.0
2024-05-01 11:10:00,60.26,60.27,60.02,60.06,83186.0,59.617,59.6269,59.3795,59.4191,83186.0
2024-05-01 11:20:00,60.07,60.17,60.04,60.04,168744.0,59.429,59.5279,59.3993,59.3993,168744.0
2024-05-01 11:30:00,60.05,60.16,60.04,60.16,126114.0,59.4092,59.518,59.3993,59.518,126114.0
2024-05-01 11:40:00,60.16,60.19,60.06,60.07,127952.0,59.518,59.5477,59.4191,59.429,127952.0
2024-05-01 11:50:00,60.07,60.08,59.82,59.86,90576.0,59.429,59.4389,59.1817,59.2212,90576.0
2024-05-01 12:00:00,59.85,59.91,59.84,59.89,67450.0,59.2113,59.2707,59.2015,59.2509,67450.0
2024-05-01 12:10:00,59.9,59.92,59.8,59.83,85090.0,59.2608,59.2806,59.1619,59.1916,85090.0
2024-05-01 12:20:00,59.84,59.88,59.73,59.75,90214.0,59.2015,59.241,59.0926,59.1124,90214.0
2024-05-01 12:30:00,59.74,59.77,59.66,59.77,155594.0,59.1025,59.1322,59.0234,59.1322,155594.0
2024-05-01 12:40:00,59.79,59.8,59.62,59.67,110908.0,59.152,59.1619,58.9838,59.0333,110908.0
2024-05-01 12:50:00,59.66,59.67,59.5,59.51,105598.0,59.0234,59.0333,58.8651,58.875,105598.0
2024-05-01 13:00:00,59.52,59.62,59.44,59.6,144936.0,58.8849,58.9838,58.8057,58.964,144936.0
2024-05-01 13:10:00,59.6,59.62,59.48,59.52,211454.0,58.964,58.9838,58.8453,58.8849,211454.0
2024-05-01 13:20:00,59.52,59.81,59.5,59.81,86512.0,58.8849,59.1718,58.8651,59.1718,86512.0
2024-05-01 13:30:00,59.83,59.9,59.77,59.78,86036.0,59.1916,59.2608,59.1322,59.1421,86036.0
2024-05-01 13:40:00,59.77,59.84,59.69,59.79,38638.0,59.1322,59.2015,59.0531,59.152,38638.0
2024-05-01 13:50:00,59.79,59.82,59.74,59.75,42806.0,59.152,59.1817,59.1025,59.1124,42806.0
2024-05-01 14:00:00,59.77,59.88,59.62,59.66,168440.0,59.1322,59.241,58.9838,59.0234,168440.0
2024-05-01 14:10:00,59.64,59.67,59.56,59.58,150476.0,59.0036,59.0333,58.9244,58.9442,150476.0
2024-05-01 14:20:00,59.59,59.73,59.55,59.7,161898.0,58.9541,59.0926,58.9145,59.0629,161898.0
2024-05-01 14:30:00,59.69,59.7,59.41,59.69,253646.0,59.0531,59.0629,58.776,59.0531,253646.0
2024-05-01 14:40:00,59.68,60.15,59.66,60.15,178334.0,59.0432,59.5081,59.0234,59.5081,178334.0
2024-05-01 14:50:00,60.17,60.42,60.17,60.35,94268.0,59.5279,59.7753,59.5279,59.706,94268.0
2024-05-01 15:00:00,60.38,60.52,60.26,60.47,92750.0,59.7357,59.8742,59.617,59.8247,92750.0
2024-05-01 15:10:00,60.47,60.52,60.34,60.37,111220.0,59.8247,59.8742,59.6961,59.7258,111220.0
2024-05-01 15:20:00,60.35,60.52,60.24,60.3,74316.0,59.706,59.8742,59.5972,59.6565,74316.0
2024-05-01 15:30:00,60.3,60.3,59.89,59.97,173316.0,59.6565,59.6565,59.2509,59.3301,173316.0
2024-05-01 15:40:00,59.97,60.15,59.92,60.1,174330.0,59.3301,59.5081,59.2806,59.4587,174330.0
2024-05-01 15:50:00,60.1,60.12,59.57,59.62,704590.0,59.4587,59.4785,58.9343,58.9838,704590.0
2024-05-02 09:30:00,60.1,60.33,59.84,59.84,81792.0,59.4587,59.6862,59.2015,59.2015,81792.0
2024-05-02 09:40:00,59.84,60.0,59.77,59.92,47626.0,59.2015,59.3597,59.1322,59.2806,47626.0
2024-05-02 09:50:00,59.92,59.98,59.78,59.8,39340.0,59.2806,59.34,59.1421,59.1619,39340.0
2024-05-02 10:00:00,59.74,59.75,59.2,59.26,69456.0,59.1025,59.1124,58.5683,58.6276,69456.0
2024-05-02 10:10:00,59.26,59.66,59.24,59.57,51414.0,58.6276,59.0234,58.6079,58.9343,51414.0
2024-05-02 10:20:00,59.56,59.73,59.48,59.7,58136.0,58.9244,59.0926,58.8453,59.0629,58136.0
2024-05-02 10:30:00,59.73,59.82,59.67,59.73,47722.0,59.0926,59.1817,59.0333,59.0926,47722.0
2024-05-02 10:40:00,59.73,59.73,59.44,59.57,48716.0,59.0926,59.0926,58.8057,58.9343,48716.0
2024-05-02 10:50:00,59.57,59.66,59.49,59.66,23776.0,58.9343,59.0234,58.8552,59.0234,23776.0
2024-05-02 11:00:00,59.65,59.85,59.61,59.84,54908.0,59.0135,59.2113,58.9739,59.2015,54908.0
2024-05-02 11:10:00,59.85,59.93,59.8,59.85,35484.0,59.2113,59.2905,59.1619,59.2113,35484.0
2024-05-02 11:20:00,59.85,59.93,59.74,59.76,69926.0,59.2113,59.2905,59.1025,59.1223,69926.0
2024-05-02 11:30:00,59.79,59.85,59.7,59.75,28272.0,59.152,59.2113,59.0629,59.1124,28272.0
2024-05-02 11:40:00,59.74,59.88,59.74,59.84,27178.0,59.1025,59.241,59.1025,59.2015,27178.0
2024-05-02 11:50:00,59.83,60.02,59.83,59.97,52612.0,59.1916,59.3795,59.1916,59.3301,52612.0
2024-05-02 12:00:00,59.97,60.02,59.92,59.94,79526.0,59.3301,59.3795,59.2806,59.3004,79526.0
2024-05-02 12:10:00,59.94,59.95,59.84,59.85,30390.0,59.3004,59.3103,59.2015,59.2113,30390.0
2024-05-02 12:20:00,59.85,59.94,59.81,59.89,36376.0,59.2113,59.3004,59.1718,59.2509,36376.0
2024-05-02 12:30:00,59.89,59.89,59.78,59.88,40712.0,59.2509,59.2509,59.1421,59.241,40712.0
2024-05-02 12:40:00,59.88,59.89,59.85,59.87,42396.0,59.241,59.2509,59.2113,59.2311,42396.0
2024-05-02 12:50:00,59.87,59.91,59.8,59.91,45908.0,59.2311,59.2707,59.1619,59.2707,45908.0
2024-05-02 13:00:00,59.92,59.99,59.9,59.96,43312.0,59.2806,59.3499,59.2608,59.3202,43312.0
2024-05-02 13:10:00,59.96,60.04,59.94,60.02,45032.0,59.3202,59.3993,59.3004,59.3795,45032.0
2024-05-02 13:20:00,60.02,60.07,59.99,60.07,29404.0,59.3795,59.429,59.3499,59.429,29404.0
2024-05-02 13:30:00,60.09,60.13,60.05,60.13,62854.0,59.4488,59.4884,59.4092,59.4884,62854.0
2024-05-02 13:40:00,60.13,60.24,60.09,60.15,56164.0,59.4884,59.5972,59.4488,59.5081,56164.0
2024-05-02 13:50:00,60.15,60.21,60.07,60.14,87190.0,59.5081,59.5675,59.429,59.4983,87190.0
2024-05-02 14:00:00,60.13,60.27,60.1,60.25,91570.0,59.4884,59.6269,59.4587,59.6071,91570.0
2024-05-02 14:10:00,60.26,60.27,60.21,60.22,35020.0,59.617,59.6269,59.5675,59.5774,35020.0
2024-05-02 14:20:00,60.22,60.34,60.21,60.34,33720.0,59.5774,59.6961,59.5675,59.6961,33720.0
2024-05-02 14:30:00,60.35,60.4,60.26,60.27,62790.0,59.706,59.7555,59.617,59.6269,62790.0
2024-05-02 14:40:00,60.26,60.28,60.17,60.27,57080.0,59.617,59.6368,59.5279,59.6269,57080.0
2024-05-02 14:50:00,60.26,60.43,60.23,60.39,132822.0,59.617,59.7852,59.5873,59.7456,132822.0
2024-05-02 15:00:00,60.39,60.46,60.32,60.41,65980.0,59.7456,59.8148,59.6763,59.7654,65980.0
2024-05-02 15:10:00,60.41,60.48,60.32,60.35,52760.0,59.7654,59.8346,59.6763,59.706,52760.0
2024-05-02 15:20:00,60.36,60.45,60.35,60.41,45556.0,59.7159,59.8049,59.706,59.7654,45556.0
2024-05-02 15:30:00,60.4,60.41,60.23,60.24,126188.0,59.7555,59.7654,59.5873,59.5972,126188.0
2024-05-02 15:40:00,60.24,60.33,60.23,60.3,117306.0,59.5972,59.6862,59.5873,59.6565,117306.0
2024-05-02 15:50:00,60.3,60.52,60.26,60.51,384128.0,59.6565,59.8742,59.617,59.8643,384128.0
2024-05-03 09:30:00,61.21,61.24,60.52,60.58,201936.0,60.5568,60.5865,59.8742,59.9336,201936.0
2024-05-03 09:40:00,60.56,61.0,60.55,60.82,74388.0,59.9138,60.3491,59.9039,60.171,74388.0
2024-05-03 09:50:00,60.83,61.04,60.79,60.97,72496.0,60.1809,60.3886,60.1413,60.3194,72496.0
2024-05-03 10:00:00,60.98,61.13,60.69,60.74,139134.0,60.3293,60.4777,60.0424,60.0919,139134.0
2024-05-03 10:10:00,60.75,60.8,60.59,60.68,43156.0,60.1017,60.1512,59.9435,60.0325,43156.0
2024-05-03 10:20:00,60.71,60.71,60.51,60.63,33110.0,60.0622,60.0622,59.8643,59.983,33110.0
2024-05-03 10:30:00,60.63,60.7,60.51,60.6,43670.0,59.983,60.0523,59.8643,59.9533,43670.0
2024-05-03 10:40:00,60.61,60.81,60.59,60.73,59346.0,59.9632,60.1611,59.9435,60.082,59346.0
2024-05-03 10:50:00,60.73,60.77,60.6,60.67,101972.0,60.082,60.1215,59.9533,60.0226,101972.0
2024-05-03 11:00:00,60.68,60.82,60.66,60.66,49458.0,60.0325,60.171,60.0127,60.0127,49458.0
2024-05-03 11:10:00,60.68,60.79,60.62,60.76,74546.0,60.0325,60.1413,59.9731,60.1116,74546.0
2024-05-03 11:20:00,60.76,60.81,60.73,60.74,66006.0,60.1116,60.1611,60.082,60.0919,66006.0
2024-05-03 11:30:00,60.74,60.98,60.74,60.98,192384.0,60.0919,60.3293,60.0919,60.3293,192384.0
2024-05-03 11:40:00,60.98,60.99,60.74,60.82,60884.0,60.3293,60.3392,60.0919,60.171,60884.0
2024-05-03 11:50:00,60.82,60.96,60.81,60.93,78144.0,60.171,60.3095,60.1611,60.2798,78144.0
2024-05-03 12:00:00,60.94,61.08,60.92,61.06,35272.0,60.2897,60.4282,60.2699,60.4084,35272.0
2024-05-03 12:10:00,61.06,61.09,60.98,60.99,54166.0,60.4084,60.4381,60.3293,60.3392,54166.0
2024-05-03 12:20:00,60.99,61.1,60.98,61.02,50456.0,60.3392,60.448,60.3293,60.3689,50456.0
2024-05-03 12:30:00,61.02,61.07,61.01,61.02,50374.0,60.3689,60.4183,60.359,60.3689,50374.0
2024-05-03 12:40:00,61.04,61.12,61.01,61.04,37550.0,60.3886,60.4678,60.359,60.3886,37550.0
2024-05-03 12:50:00,61.04,61.05,60.97,61.02,39370.0,60.3886,60.3985,60.3194,60.3689,39370.0
2024-05-03 13:00:00,61.01,61.06,60.96,61.04,69548.0,60.359,60.4084,60.3095,60.3886,69548.0
2024-05-03 13:10:00,61.04,61.13,61.02,61.04,37368.0,60.3886,60.4777,60.3689,60.3886,37368.0
2024-05-03 13:20:00,61.04,61.1,61.01,61.07,48868.0,60.3886,60.448,60.359,60.4183,48868.0
2024-05-03 13:30:00,61.07,61.16,61.02,61.14,44122.0,60.4183,60.5074,60.3689,60.4876,44122.0
2024-05-03 13:40:00,61.15,61.19,61.11,61.19,64260.0,60.4975,60.537,60.4579,60.537,64260.0
2024-05-03 13:50:00,61.2,61.3,61.18,61.27,67266.0,60.5469,60.6459,60.5272,60.6162,67266.0
2024-05-03 14:00:00,61.27,61.36,61.26,61.36,88936.0,60.6162,60.7052,60.6063,60.7052,88936.0
2024-05-03 14:10:00,61.36,61.43,61.35,61.4,99432.0,60.7052,60.7745,60.6953,60.7448,99432.0
2024-05-03 14:20:00,61.41,61.46,61.39,61.41,76736.0,60.7547,60.8042,60.7349,60.7547,76736.0
2024-05-03 14:30:00,61.41,61.52,61.4,61.47,279642.0,60.7547,60.8635,60.7448,60.8141,279642.0
2024-05-03 14:40:00,61.47,61.51,61.43,61.45,103780.0,60.8141,60.8536,60.7745,60.7943,103780.0
2024-05-03 14:50:00,61.45,61.5,61.43,61.44,138408.0,60.7943,60.8437,60.7745,60.7844,138408.0
2024-05-03 15:00:00,61.45,61.45,61.32,61.32,71082.0,60.7943,60.7943,60.6657,60.6657,71082.0
2024-05-03 15:10:00,61.33,61.46,61.32,61.35,251652.0,60.6756,60.8042,60.6657,60.6953,251652.0
2024-05-03 15:20:00,61.35,61.44,61.35,61.39,96396.0,60.6953,60.7844,60.6953,60.7349,96396.0
2024-05-03 15:30:00,61.38,61.49,61.32,61.45,120500.0,60.725,60.8338,60.6657,60.7943,120500.0
2024-05-03 15:40:00,61.45,61.49,61.36,61.36,339730.0,60.7943,60.8338,60.7052,60.7052,339730.0
2024-05-03 15:50:00,61.37,61.37,61.27,61.33,491860.0,60.7151,60.7151,60.6162,60.6756,491860.0
2024-05-06 09:30:00,61.51,61.81,61.4,61.7,161734.0,60.8536,61.1504,60.7448,61.0416,161734.0
2024-05-06 09:40:00,61.69,62.05,61.68,62.05,78168.0,61.0317,61.3879,61.0218,61.3879,78168.0
2024-05-06 09:50:00,62.05,62.13,62.01,62.07,55428.0,61.3879,61.467,61.3483,61.4077,55428.0
2024-05-06 10:00:00,62.08,62.19,62.07,62.19,65238.0,61.4176,61.5264,61.4077,61.5264,65238.0
2024-05-06 10:10:00,62.19,62.28,62.15,62.18,77424.0,61.5264,61.6154,61.4868,61.5165,77424.0
2024-05-06 10:20:00,62.18,62.22,62.06,62.08,57494.0,61.5165,61.5561,61.3978,61.4176,57494.0
2024-05-06 10:30:00,62.06,62.12,61.93,61.93,78890.0,61.3978,61.4571,61.2692,61.2692,78890.0
2024-05-06 10:40:00,61.93,61.99,61.84,61.99,63990.0,61.2692,61.3285,61.1801,61.3285,63990.0
2024-05-06 10:50:00,62.0,62.02,61.92,61.98,83492.0,61.3384,61.3582,61.2593,61.3186,83492.0
2024-05-06 11:00:00,61.98,62.06,61.89,62.05,64062.0,61.3186,61.3978,61.2296,61.3879,64062.0
2024-05-06 11:10:00,62.06,62.07,61.91,61.91,39722.0,61.3978,61.4077,61.2494,61.2494,39722.0
2024-05-06 11:20:00,61.9,61.97,61.87,61.92,28678.0,61.2395,61.3087,61.2098,61.2593,28678.0
2024-05-06 11:30:00,61.92,62.0,61.91,61.96,76584.0,61.2593,61.3384,61.2494,61.2988,76584.0
2024-05-06 11:40:00,61.96,62.1,61.93,62.0,31506.0,61.2988,61.4373,61.2692,61.3384,31506.0
2024-05-06 11:50:00,62.01,62.01,61.9,61.9,21660.0,61.3483,61.3483,61.2395,61.2395,21660.0
2024-05-06 12:00:00,61.9,61.92,61.79,61.89,40576.0,61.2395,61.2593,61.1306,61.2296,40576.0
2024-05-06 12:10:00,61.9,61.97,61.88,61.88,37586.0,61.2395,61.3087,61.2197,61.2197,37586.0
2024-05-06 12:20:00,61.88,61.88,61.78,61.83,26034.0,61.2197,61.2197,61.1208,61.1702,26034.0
2024-05-06 12:30:00,61.84,61.87,61.81,61.86,30226.0,61.1801,61.2098,61.1504,61.1999,30226.0
2024-05-06 12:40:00,61.87,61.87,61.75,61.79,35648.0,61.2098,61.2098,61.0911,61.1306,35648.0
2024-05-06 12:50:00,61.8,61.93,61.8,61.92,36662.0,61.1405,61.2692,61.1405,61.2593,36662.0
2024-05-06 13:00:00,61.94,61.97,61.91,61.92,19804.0,61.279,61.3087,61.2494,61.2593,19804.0
2024-05-06 13:10:00,61.92,61.99,61.89,61.96,39558.0,61.2593,61.3285,61.2296,61.2988,39558.0
2024-05-06 13:20:00,61.97,62.02,61.97,62.02,36734.0,61.3087,61.3582,61.3087,61.3582,36734.0
2024-05-06 13:30:00,62.02,62.07,61.94,61.94,28246.0,61.3582,61.4077,61.279,61.279,28246.0
2024-05-06 13:40:00,61.95,62.02,61.94,61.97,28476.0,61.2889,61.3582,61.279,61.3087,28476.0
2024-05-06 13:50:00,61.97,61.99,61.95,61.97,28908.0,61.3087,61.3285,61.2889,61.3087,28908.0
2024-05-06 14:00:00,61.97,62.03,61.95,62.02,30260.0,61.3087,61.3681,61.2889,61.3582,30260.0
2024-05-06 14:10:00,62.02,62.06,62.0,62.03,52804.0,61.3582,61.3978,61.3384,61.3681,52804.0
2024-05-06 14:20:00,62.04,62.1,62.0,62.08,33038.0,61.378,61.4373,61.3384,61.4176,33038.0
2024-05-06 14:30:00,62.08,62.1,62.07,62.09,22684.0,61.4176,61.4373,61.4077,61.4274,22684.0
2024-05-06 14:40:00,62.09,62.15,62.09,62.13,29080.0,61.4274,61.4868,61.4274,61.467,29080.0
2024-05-06 14:50:00,62.12,62.17,62.11,62.11,34180.0,61.4571,61.5066,61.4472,61.4472,34180.0
2024-05-06 15:00:00,62.1,62.17,62.08,62.13,28924.0,61.4373,61.5066,61.4176,61.467,28924.0
2024-05-06 15:10:00,62.15,62.16,62.11,62.15,34850.0,61.4868,61.4967,61.4472,61.4868,34850.0
2024-05-06 15:20:00,62.15,62.15,62.1,62.12,51182.0,61.4868,61.4868,61.4373,61.4571,51182.0
2024-05-06 15:30:00,62.12,62.17,62.07,62.17,31426.0,61.4571,61.5066,61.4077,61.5066,31426.0
2024-05-06 15:40:00,62.16,62.35,62.16,62.3,142750.0,61.4967,61.6847,61.4967,61.6352,142750.0
2024-05-06 15:50:00,62.29,62.42,62.22,62.4,313048.0,61.6253,61.7539,61.5561,61.7341,313048.0
2024-05-07 09:30:00,62.5,62.54,62.31,62.5,154194.0,61.8331,61.8726,61.6451,61.8331,154194.0
2024-05-07 09:40:00,62.52,62.55,62.37,62.44,90166.0,61.8529,61.8825,61.7045,61.7737,90166.0
2024-05-07 09:50:00,62.43,62.57,62.34,62.35,65146.0,61.7638,61.9023,61.6748,61.6847,65146.0
2024-05-07 10:00:00,62.35,62.4,62.16,62.33,103484.0,61.6847,61.7341,61.4967,61.6649,103484.0
2024-05-07 10:10:00,62.33,62.35,62.27,62.29,53784.0,61.6649,61.6847,61.6055,61.6253,53784.0
2024-05-07 10:20:00,62.3,62.38,62.27,62.37,41404.0,61.6352,61.7144,61.6055,61.7045,41404.0
2024-05-07 10:30:00,62.36,62.49,62.34,62.47,74776.0,61.6946,61.8232,61.6748,61.8034,74776.0
2024-05-07 10:40:00,62.47,62.47,62.31,62.38,72266.0,61.8034,61.8034,61.6451,61.7144,72266.0
2024-05-07 10:50:00,62.39,62.49,62.31,62.49,51550.0,61.7242,61.8232,61.6451,61.8232,51550.0
2024-05-07 11:00:00,62.51,62.67,62.44,62.51,257314.0,61.843,62.0013,61.7737,61.843,257314.0
2024-05-07 11:10:00,62.52,62.56,62.47,62.55,50140.0,61.8529,61.8924,61.8034,61.8825,50140.0
2024-05-07 11:20:00,62.55,62.63,62.53,62.54,61998.0,61.8825,61.9617,61.8627,61.8726,61998.0
2024-05-07 11:30:00,62.52,62.58,62.49,62.51,52194.0,61.8529,61.9122,61.8232,61.843,52194.0
2024-05-07 11:40:00,62.51,62.56,62.47,62.56,58924.0,61.843,61.8924,61.8034,61.8924,58924.0
2024-05-07 11:50:00,62.57,62.62,62.53,62.61,60632.0,61.9023,61.9518,61.8627,61.9419,60632.0
2024-05-07 12:00:00,62.62,62.73,62.6,62.73,63954.0,61.9518,62.0606,61.932,62.0606,63954.0
2024-05-07 12:10:00,62.72,62.77,62.63,62.69,71008.0,62.0507,62.1002,61.9617,62.021,71008.0
2024-05-07 12:20:00,62.68,62.69,62.63,62.67,77498.0,62.0111,62.021,61.9617,62.0013,77498.0
2024-05-07 12:30:00,62.67,62.67,62.6,62.65,58456.0,62.0013,62.0013,61.932,61.9815,58456.0
2024-05-07 12:40:00,62.66,62.74,62.66,62.72,61884.0,61.9914,62.0705,61.9914,62.0507,61884.0
2024-05-07 12:50:00,62.72,62.72,62.66,62.7,72142.0,62.0507,62.0507,61.9914,62.0309,72142.0
2024-05-07 13:00:00,62.7,62.77,62.69,62.77,120486.0,62.0309,62.1002,62.021,62.1002,120486.0
2024-05-07 13:10:00,62.77,62.83,62.74,62.79,56620.0,62.1002,62.1595,62.0705,62.12,56620.0
2024-05-07 13:20:00,62.79,62.81,62.74,62.78,79964.0,62.12,62.1398,62.0705,62.1101,79964.0
2024-05-07 13:30:00,62.78,62.82,62.68,62.68,169362.0,62.1101,62.1497,62.0111,62.0111,169362.0
2024-05-07 13:40:00,62.68,62.71,62.61,62.61,82062.0,62.0111,62.0408,61.9419,61.9419,82062.0
2024-05-07 13:50:00,62.62,62.67,62.53,62.59,69874.0,61.9518,62.0013,61.8627,61.9221,69874.0
2024-05-07 14:00:00,62.59,62.69,62.59,62.66,77700.0,61.9221,62.021,61.9221,61.9914,77700.0
2024-05-07 14:10:00,62.66,62.75,62.62,62.62,46714.0,61.9914,62.0804,61.9518,61.9518,46714.0
2024-05-07 14:20:00,62.62,62.67,62.62,62.66,34142.0,61.9518,62.0013,61.9518,61.9914,34142.0
2024-05-07 14:30:00,62.65,62.65,62.58,62.62,58872.0,61.9815,61.9815,61.9122,61.9518,58872.0
2024-05-07 14:40:00,62.62,62.66,62.61,62.62,122020.0,61.9518,61.9914,61.9419,61.9518,122020.0
2024-05-07 14:50:00,62.62,62.65,62.53,62.55,142060.0,61.9518,61.9815,61.8627,61.8825,142060.0
2024-05-07 15:00:00,62.55,62.57,62.51,62.54,75822.0,61.8825,61.9023,61.843,61.8726,75822.0
2024-05-07 15:10:00,62.54,62.58,62.49,62.49,123494.0,61.8726,61.9122,61.8232,61.8232,123494.0
2024-05-07 15:20:00,62.5,62.52,62.43,62.47,197808.0,61.8331,61.8529,61.7638,61.8034,197808.0
2024-05-07 15:30:00,62.47,62.51,62.43,62.47,121242.0,61.8034,61.843,61.7638,61.8034,121242.0
2024-05-07 15:40:00,62.47,62.49,62.4,62.4,189802.0,61.8034,61.8232,61.7341,61.7341,189802.0
2024-05-07 15:50:00,62.41,62.45,62.3,62.35,571084.0,61.744,61.7836,61.6352,61.6847,571084.0
2024-05-08 09:30:00,61.92,62.62,61.82,62.55,247876.0,61.2593,61.9518,61.1603,61.8825,247876.0
2024-05-08 09:40:00,62.56,62.7,62.45,62.7,201808.0,61.8924,62.0309,61.7836,62.0309,201808.0
2024-05-08 09:50:00,62.71,62.77,62.54,62.62,101852.0,62.0408,62.1002,61.8726,61.9518,101852.0
2024-05-08 10:00:00,62.62,62.79,62.62,62.71,89440.0,61.9518,62.12,61.9518,62.0408,89440.0
2024-05-08 10:10:00,62.71,62.77,62.63,62.74,30342.0,62.0408,62.1002,61.9617,62.0705,30342.0
2024-05-08 10:20:00,62.74,62.93,62.73,62.85,69868.0,62.0705,62.2585,62.0606,62.1793,69868.0
2024-05-08 10:30:00,62.85,62.9,62.82,62.87,92084.0,62.1793,62.2288,62.1497,62.1991,92084.0
2024-05-08 10:40:00,62.87,62.98,62.87,62.97,115050.0,62.1991,62.3079,62.1991,62.2981,115050.0
2024-05-08 10:50:00,62.98,63.06,62.98,63.0,172460.0,62.3079,62.3871,62.3079,62.3277,172460.0
2024-05-08 11:00:00,62.99,63.11,62.95,63.1,114746.0,62.3178,62.4366,62.2783,62.4267,114746.0
2024-05-08 11:10:00,63.1,63.2,63.1,63.17,66962.0,62.4267,62.5256,62.4267,62.4959,66962.0
2024-05-08 11:20:00,63.17,63.21,63.08,63.19,92464.0,62.4959,62.5355,62.4069,62.5157,92464.0
2024-05-08 11:30:00,63.21,63.23,63.12,63.23,70308.0,62.5355,62.5553,62.4465,62.5553,70308.0
2024-05-08 11:40:00,63.22,63.27,63.16,63.19,50486.0,62.5454,62.5949,62.486,62.5157,50486.0
2024-05-08 11:50:00,63.2,63.22,63.08,63.11,37718.0,62.5256,62.5454,62.4069,62.4366,37718.0
2024-05-08 12:00:00,63.1,63.23,63.09,63.19,98074.0,62.4267,62.5553,62.4168,62.5157,98074.0
2024-05-08 12:10:00,63.19,63.3,63.19,63.27,83540.0,62.5157,62.6245,62.5157,62.5949,83540.0
2024-05-08 12:20:00,63.28,63.28,63.16,63.2,138136.0,62.6047,62.6047,62.486,62.5256,138136.0
2024-05-08 12:30:00,63.2,63.2,63.07,63.13,102790.0,62.5256,62.5256,62.397,62.4563,102790.0
2024-05-08 12:40:00,63.13,63.31,63.13,63.28,53444.0,62.4563,62.6344,62.4563,62.6047,53444.0
2024-05-08 12:50:00,63.27,63.35,63.24,63.32,38682.0,62.5949,62.674,62.5652,62.6443,38682.0
2024-05-08 13:00:00,63.33,63.35,63.24,63.31,44274.0,62.6542,62.674,62.5652,62.6344,44274.0
2024-05-08 13:10:00,63.31,63.37,63.27,63.37,42736.0,62.6344,62.6938,62.5949,62.6938,42736.0
2024-05-08 13:20:00,63.36,63.38,63.31,63.31,123232.0,62.6839,62.7037,62.6344,62.6344,123232.0
2024-05-08 13:30:00,63.29,63.43,63.28,63.42,35702.0,62.6146,62.7531,62.6047,62.7433,35702.0
2024-05-08 13:40:00,63.41,63.51,63.38,63.48,126148.0,62.7334,62.8323,62.7037,62.8026,126148.0
2024-05-08 13:50:00,63.47,63.48,63.41,63.46,56526.0,62.7927,62.8026,62.7334,62.7828,56526.0
2024-05-08 14:00:00,63.47,63.52,63.34,63.38,68084.0,62.7927,62.8422,62.6641,62.7037,68084.0
2024-05-08 14:10:00,63.38,63.39,63.29,63.29,99986.0,62.7037,62.7136,62.6146,62.6146,99986.0
2024-05-08 14:20:00,63.3,63.3,63.22,63.25,73566.0,62.6245,62.6245,62.5454,62.5751,73566.0
2024-05-08 14:30:00,63.26,63.35,63.24,63.31,56978.0,62.585,62.674,62.5652,62.6344,56978.0
2024-05-08 14:40:00,63.31,63.37,63.28,63.35,31636.0,62.6344,62.6938,62.6047,62.674,31636.0
2024-05-08 14:50:00,63.36,63.42,63.33,63.36,46444.0,62.6839,62.7433,62.6542,62.6839,46444.0
2024-05-08 15:00:00,63.35,63.38,63.31,63.35,48324.0,62.674,62.7037,62.6344,62.674,48324.0
2024-05-08 15:10:00,63.35,63.41,63.3,63.4,73220.0,62.674,62.7334,62.6245,62.7235,73220.0
2024-05-08 15:20:00,63.4,63.46,63.35,63.37,115524.0,62.7235,62.7828,62.674,62.6938,115524.0
2024-05-08 15:30:00,63.37,63.44,63.35,63.43,56320.0,62.6938,62.763,62.674,62.7531,56320.0
2024-05-08 15:40:00,63.43,63.5,63.42,63.49,194356.0,62.7531,62.8224,62.7433,62.8125,194356.0
2024-05-08 15:50:00,63.49,63.53,63.3,63.31,536200.0,62.8125,62.8521,62.6245,62.6344,536200.0
2024-05-09 09:30:00,63.38,63.55,63.21,63.22,128030.0,62.7037,62.8719,62.5355,62.5454,128030.0
2024-05-09 09:40:00,63.21,63.34,63.07,63.21,67058.0,62.5355,62.6641,62.397,62.5355,67058.0
2024-05-09 09:50:00,63.21,63.22,63.09,63.21,67352.0,62.5355,62.5454,62.4168,62.5355,67352.0
2024-05-09 10:00:00,63.2,63.33,63.16,63.2,84742.0,62.5256,62.6542,62.486,62.5256,84742.0
2024-05-09 10:10:00,63.21,63.3,63.17,63.24,58680.0,62.5355,62.6245,62.4959,62.5652,58680.0
2024-05-09 10:20:00,63.25,63.43,63.24,63.3,47168.0,62.5751,62.7531,62.5652,62.6245,47168.0
2024-05-09 10:30:00,63.3,63.54,63.3,63.48,35438.0,62.6245,62.862,62.6245,62.8026,35438.0
2024-05-09 10:40:00,63.49,63.56,63.49,63.55,33982.0,62.8125,62.8818,62.8125,62.8719,33982.0
2024-05-09 10:50:00,63.54,63.63,63.49,63.63,68170.0,62.862,62.951,62.8125,62.951,68170.0
2024-05-09 11:00:00,63.63,63.74,63.61,63.67,101792.0,62.951,63.0598,62.9312,62.9906,101792.0
2024-05-09 11:10:00,63.67,63.69,63.63,63.63,36842.0,62.9906,63.0104,62.951,62.951,36842.0
2024-05-09 11:20:00,63.63,63.7,63.59,63.69,43338.0,62.951,63.0203,62.9114,63.0104,43338.0
2024-05-09 11:30:00,63.7,63.72,63.64,63.67,24452.0,63.0203,63.0401,62.9609,62.9906,24452.0
2024-05-09 11:40:00,63.65,63.66,63.53,63.6,45076.0,62.9708,62.9807,62.8521,62.9213,45076.0
2024-05-09 11:50:00,63.59,63.6,63.52,63.58,33488.0,62.9114,62.9213,62.8422,62.9015,33488.0
2024-05-09 12:00:00,63.57,63.6,63.52,63.56,33758.0,62.8917,62.9213,62.8422,62.8818,33758.0
2024-05-09 12:10:00,63.58,63.62,63.55,63.56,158566.0,62.9015,62.9411,62.8719,62.8818,158566.0
2024-05-09 12:20:00,63.55,63.6,63.53,63.55,24044.0,62.8719,62.9213,62.8521,62.8719,24044.0
2024-05-09 12:30:00,63.55,63.58,63.47,63.55,37174.0,62.8719,62.9015,62.7927,62.8719,37174.0
2024-05-09 12:40:00,63.55,63.6,63.55,63.59,19820.0,62.8719,62.9213,62.8719,62.9114,19820.0
2024-05-09 12:50:00,63.58,63.64,63.58,63.64,28374.0,62.9015,62.9609,62.9015,62.9609,28374.0
2024-05-09 13:00:00,63.64,63.66,63.59,63.62,24840.0,62.9609,62.9807,62.9114,62.9411,24840.0
2024-05-09 13:10:00,63.6,63.6,63.55,63.58,25044.0,62.9213,62.9213,62.8719,62.9015,25044.0
2024-05-09 13:20:00,63.57,63.63,63.53,63.61,20494.0,62.8917,62.951,62.8521,62.9312,20494.0
2024-05-09 13:30:00,63.61,63.61,63.54,63.56,52684.0,62.9312,62.9312,62.862,62.8818,52684.0
2024-05-09 13:40:00,63.56,63.57,63.49,63.56,27518.0,62.8818,62.8917,62.8125,62.8818,27518.0
2024-05-09 13:50:00,63.56,63.6,63.53,63.54,78714.0,62.8818,62.9213,62.8521,62.862,78714.0
2024-05-09 14:00:00,63.54,63.62,63.52,63.6,85566.0,62.862,62.9411,62.8422,62.9213,85566.0
2024-05-09 14:10:00,63.6,63.65,63.59,63.64,52228.0,62.9213,62.9708,62.9114,62.9609,52228.0
2024-05-09 14:20:00,63.65,63.7,63.6,63.68,49910.0,62.9708,63.0203,62.9213,63.0005,49910.0
2024-05-09 14:30:00,63.68,63.68,63.57,63.63,76630.0,63.0005,63.0005,62.8917,62.951,76630.0
2024-05-09 14:40:00,63.63,63.66,63.58,63.58,111276.0,62.951,62.9807,62.9015,62.9015,111276.0
2024-05-09 14:50:00,63.59,63.61,63.54,63.58,67388.0,62.9114,62.9312,62.862,62.9015,67388.0
2024-05-09 15:00:00,63.58,63.59,63.54,63.57,51462.0,62.9015,62.9114,62.862,62.8917,51462.0
2024-05-09 15:10:00,63.57,63.69,63.56,63.69,95520.0,62.8917,63.0104,62.8818,63.0104,95520.0
2024-05-09 15:20:00,63.69,63.79,63.67,63.73,153412.0,63.0104,63.1093,62.9906,63.0499,153412.0
2024-05-09 15:30:00,63.73,63.83,63.73,63.77,244846.0,63.0499,63.1489,63.0499,63.0895,244846.0
2024-05-09 15:40:00,63.76,63.79,63.7,63.79,174146.0,63.0796,63.1093,63.0203,63.1093,174146.0
2024-05-09 15:50:00,63.79,63.89,63.73,63.82,568206.0,63.1093,63.2082,63.0499,63.139,568206.0
2024-05-10 09:30:00,64.1,64.29,64.0,64.24,265512.0,63.416,63.604,63.3171,63.5545,265512.0
2024-05-10 09:40:00,64.25,64.32,64.06,64.25,117198.0,63.5644,63.6336,63.3764,63.5644,117198.0
2024-05-10 09:50:00,64.27,64.29,64.02,64.08,152442.0,63.5842,63.604,63.3369,63.3962,152442.0
2024-05-10 10:00:00,64.06,64.06,63.8,63.84,150404.0,63.3764,63.3764,63.1192,63.1588,150404.0
2024-05-10 10:10:00,63.84,63.84,63.68,63.7,88246.0,63.1588,63.1588,63.0005,63.0203,88246.0
2024-05-10 10:20:00,63.68,63.75,63.59,63.66,42878.0,63.0005,63.0697,62.9114,62.9807,42878.0
2024-05-10 10:30:00,63.65,63.68,63.49,63.58,117908.0,62.9708,63.0005,62.8125,62.9015,117908.0
2024-05-10 10:40:00,63.6,63.78,63.59,63.77,37152.0,62.9213,63.0994,62.9114,63.0895,37152.0
2024-05-10 10:50:00,63.75,63.77,63.57,63.63,72524.0,63.0697,63.0895,62.8917,62.951,72524.0
2024-05-10 11:00:00,63.63,63.69,63.6,63.65,40958.0,62.951,63.0104,62.9213,62.9708,40958.0
2024-05-10 11:10:00,63.66,63.77,63.63,63.66,46970.0,62.9807,63.0895,62.951,62.9807,46970.0
2024-05-10 11:20:00,63.66,63.84,63.66,63.82,49066.0,62.9807,63.1588,62.9807,63.139,49066.0
2024-05-10 11:30:00,63.83,63.84,63.68,63.7,41262.0,63.1489,63.1588,63.0005,63.0203,41262.0
2024-05-10 11:40:00,63.7,63.77,63.63,63.67,30960.0,63.0203,63.0895,62.951,62.9906,30960.0
2024-05-10 11:50:00,63.68,63.79,63.68,63.76,25104.0,63.0005,63.1093,63.0005,63.0796,25104.0
2024-05-10 12:00:00,63.75,63.77,63.67,63.72,25916.0,63.0697,63.0895,62.9906,63.0401,25916.0
2024-05-10 12:10:00,63.72,63.77,63.71,63.74,22868.0,63.0401,63.0895,63.0302,63.0598,22868.0
2024-05-10 12:20:00,63.74,63.77,63.69,63.72,23208.0,63.0598,63.0895,63.0104,63.0401,23208.0
2024-05-10 12:30:00,63.73,63.73,63.69,63.71,42336.0,63.0499,63.0499,63.0104,63.0302,42336.0
2024-05-10 12:40:00,63.72,63.79,63.63,63.69,49014.0,63.0401,63.1093,62.951,63.0104,49014.0
2024-05-10 12:50:00,63.7,63.71,63.64,63.69,46000.0,63.0203,63.0302,62.9609,63.0104,46000.0
2024-05-10 13:00:00,63.69,63.8,63.69,63.74,69954.0,63.0104,63.1192,63.0104,63.0598,69954.0
2024-05-10 13:10:00,63.75,63.77,63.7,63.71,66586.0,63.0697,63.0895,63.0203,63.0302,66586.0
2024-05-10 13:20:00,63.71,63.72,63.68,63.71,20556.0,63.0302,63.0401,63.0005,63.0302,20556.0
2024-05-10 13:30:00,63.72,63.77,63.71,63.77,73904.0,63.0401,63.0895,63.0302,63.0895,73904.0
2024-05-10 13:40:00,63.77,63.82,63.72,63.82,33826.0,63.0895,63.139,63.0401,63.139,33826.0
2024-05-10 13:50:00,63.82,63.84,63.76,63.76,26482.0,63.139,63.1588,63.0796,63.0796,26482.0
2024-05-10 14:00:00,63.77,63.83,63.75,63.83,26408.0,63.0895,63.1489,63.0697,63.1489,26408.0
2024-05-10 14:10:00,63.84,63.96,63.83,63.95,64946.0,63.1588,63.2775,63.1489,63.2676,64946.0
2024-05-10 14:20:00,63.95,63.95,63.73,63.8,89926.0,63.2676,63.2676,63.0499,63.1192,89926.0
2024-05-10 14:30:00,63.8,63.82,63.73,63.81,22420.0,63.1192,63.139,63.0499,63.1291,22420.0
2024-05-10 14:40:00,63.81,63.85,63.77,63.84,24592.0,63.1291,63.1687,63.0895,63.1588,24592.0
2024-05-10 14:50:00,63.84,63.88,63.83,63.88,29806.0,63.1588,63.1983,63.1489,63.1983,29806.0
2024-05-10 15:00:00,63.88,63.88,63.82,63.84,32016.0,63.1983,63.1983,63.139,63.1588,32016.0
2024-05-10 15:10:00,63.83,63.84,63.79,63.83,64064.0,63.1489,63.1588,63.1093,63.1489,64064.0
2024-05-10 15:20:00,63.84,63.84,63.77,63.79,42264.0,63.1588,63.1588,63.0895,63.1093,42264.0
2024-05-10 15:30:00,63.8,63.86,63.75,63.85,55626.0,63.1192,63.1786,63.0697,63.1687,55626.0
2024-05-10 15:40:00,63.86,63.87,63.76,63.76,83494.0,63.1786,63.1885,63.0796,63.0796,83494.0
2024-05-10 15:50:00,63.77,63.91,63.73,63.77,324790.0,63.0895,63.228,63.0499,63.0895,324790.0
2024-05-13 09:30:00,63.84,63.89,63.51,63.52,151830.0,63.1588,63.2082,62.8323,62.8422,151830.0
2024-05-13 09:40:00,63.54,63.71,63.51,63.7,74568.0,62.862,63.0302,62.8323,63.0203,74568.0
2024-05-13 09:50:00,63.68,63.71,63.46,63.47,151470.0,63.0005,63.0302,62.7828,62.7927,151470.0
2024-05-13 10:00:00,63.47,63.72,63.47,63.58,67266.0,62.7927,63.0401,62.7927,62.9015,67266.0
2024-05-13 10:10:00,63.57,63.69,63.55,63.68,35650.0,62.8917,63.0104,62.8719,63.0005,35650.0
2024-05-13 10:20:00,63.67,63.7,63.6,63.6,29908.0,62.9906,63.0203,62.9213,62.9213,29908.0
2024-05-13 10:30:00,63.6,63.63,63.45,63.45,28804.0,62.9213,62.951,62.7729,62.7729,28804.0
2024-05-13 10:40:00,63.45,63.46,63.35,63.45,77622.0,62.7729,62.7828,62.674,62.7729,77622.0
2024-05-13 10:50:00,63.45,63.55,63.39,63.43,61634.0,62.7729,62.8719,62.7136,62.7531,61634.0
2024-05-13 11:00:00,63.44,63.59,63.44,63.56,132440.0,62.763,62.9114,62.763,62.8818,132440.0
2024-05-13 11:10:00,63.56,63.67,63.55,63.67,22120.0,62.8818,62.9906,62.8719,62.9906,22120.0
2024-05-13 11:20:00,63.67,63.7,63.58,63.65,33100.0,62.9906,63.0203,62.9015,62.9708,33100.0
2024-05-13 11:30:00,63.65,63.67,63.57,63.63,20668.0,62.9708,62.9906,62.8917,62.951,20668.0
2024-05-13 11:40:00,63.63,63.72,63.62,63.69,19536.0,62.951,63.0401,62.9411,63.0104,19536.0
2024-05-13 11:50:00,63.69,63.69,63.62,63.68,27810.0,63.0104,63.0104,62.9411,63.0005,27810.0
2024-05-13 12:00:00,63.67,63.67,63.57,63.58,51052.0,62.9906,62.9906,62.8917,62.9015,51052.0
2024-05-13 12:10:00,63.58,63.72,63.58,63.69,21216.0,62.9015,63.0401,62.9015,63.0104,21216.0
2024-05-13 12:20:00,63.68,63.71,63.64,63.71,21460.0,63.0005,63.0302,62.9609,63.0302,21460.0
2024-05-13 12:30:00,63.71,63.72,63.67,63.67,17322.0,63.0302,63.0401,62.9906,62.9906,17322.0
2024-05-13 12:40:00,63.68,63.69,63.63,63.67,12248.0,63.0005,63.0104,62.951,62.9906,12248.0
2024-05-13 12:50:00,63.67,63.69,63.66,63.67,21194.0,62.9906,63.0104,62.9807,62.9906,21194.0
2024-05-13 13:00:00,63.66,63.66,63.52,63.54,43190.0,62.9807,62.9807,62.8422,62.862,43190.0
2024-05-13 13:10:00,63.53,63.67,63.48,63.63,48942.0,62.8521,62.9906,62.8026,62.951,48942.0
2024-05-13 13:20:00,63.63,63.64,63.6,63.62,15900.0,62.951,62.9609,62.9213,62.9411,15900.0
2024-05-13 13:30:00,63.63,63.63,63.6,63.62,19114.0,62.951,62.951,62.9213,62.9411,19114.0
2024-05-13 13:40:00,63.6,63.62,63.56,63.59,16468.0,62.9213,62.9411,62.8818,62.9114,16468.0
2024-05-13 13:50:00,63.59,63.61,63.54,63.61,31428.0,62.9114,62.9312,62.862,62.9312,31428.0
2024-05-13 14:00:00,63.61,63.62,63.55,63.57,32222.0,62.9312,62.9411,62.8719,62.8917,32222.0
2024-05-13 14:10:00,63.56,63.59,63.51,63.51,59368.0,62.8818,62.9114,62.8323,62.8323,59368.0
2024-05-13 14:20:00,63.52,63.56,63.49,63.54,37608.0,62.8422,62.8818,62.8125,62.862,37608.0
2024-05-13 14:30:00,63.54,63.57,63.51,63.51,26478.0,62.862,62.8917,62.8323,62.8323,26478.0
2024-05-13 14:40:00,63.51,63.54,63.5,63.51,18310.0,62.8323,62.862,62.8224,62.8323,18310.0
2024-05-13 14:50:00,63.51,63.52,63.45,63.5,57304.0,62.8323,62.8422,62.7729,62.8224,57304.0
2024-05-13 15:00:00,63.49,63.56,63.49,63.52,116242.0,62.8125,62.8818,62.8125,62.8422,116242.0
2024-05-13 15:10:00,63.52,63.59,63.5,63.53,89666.0,62.8422,62.9114,62.8224,62.8521,89666.0
2024-05-13 15:20:00,63.55,63.55,63.44,63.48,50266.0,62.8719,62.8719,62.763,62.8026,50266.0
2024-05-13 15:30:00,63.49,63.63,63.49,63.6,76646.0,62.8125,62.951,62.8125,62.9213,76646.0
2024-05-13 15:40:00,63.6,63.6,63.47,63.48,61082.0,62.9213,62.9213,62.7927,62.8026,61082.0
2024-05-13 15:50:00,63.49,63.62,63.46,63.58,356182.0,62.8125,62.9411,62.7828,62.9015,356182.0
2024-05-14 09:30:00,63.61,63.85,63.38,63.56,108932.0,62.9312,63.1687,62.7037,62.8818,108932.0
2024-05-14 09:40:00,63.54,63.85,63.53,63.81,57496.0,62.862,63.1687,62.8521,63.1291,57496.0
2024-05-14 09:50:00,63.81,63.82,63.66,63.67,22012.0,63.1291,63.139,62.9807,62.9906,22012.0
2024-05-14 10:00:00,63.64,63.79,63.64,63.78,71962.0,62.9609,63.1093,62.9609,63.0994,71962.0
2024-05-14 10:10:00,63.79,63.84,63.67,63.71,59678.0,63.1093,63.1588,62.9906,63.0302,59678.0
2024-05-14 10:20:00,63.7,63.97,63.7,63.92,53474.0,63.0203,63.2874,63.0203,63.2379,53474.0
2024-05-14 10:30:00,63.93,63.93,63.7,63.77,32892.0,63.2478,63.2478,63.0203,63.0895,32892.0
2024-05-14 10:40:00,63.74,63.77,63.68,63.76,94624.0,63.0598,63.0895,63.0005,63.0796,94624.0
2024-05-14 10:50:00,63.73,63.85,63.73,63.83,55418.0,63.0499,63.1687,63.0499,63.1489,55418.0
2024-05-14 11:00:00,63.83,63.84,63.77,63.81,31988.0,63.1489,63.1588,63.0895,63.1291,31988.0
2024-05-14 11:10:00,63.83,63.85,63.77,63.77,37328.0,63.1489,63.1687,63.0895,63.0895,37328.0
2024-05-14 11:20:00,63.77,63.8,63.69,63.78,44762.0,63.0895,63.1192,63.0104,63.0994,44762.0
2024-05-14 11:30:00,63.79,63.82,63.74,63.79,47910.0,63.1093,63.139,63.0598,63.1093,47910.0
2024-05-14 11:40:00,63.79,63.81,63.69,63.73,31692.0,63.1093,63.1291,63.0104,63.0499,31692.0
2024-05-14 11:50:00,63.73,63.79,63.73,63.76,21098.0,63.0499,63.1093,63.0499,63.0796,21098.0
2024-05-14 12:00:00,63.77,63.85,63.75,63.82,30230.0,63.0895,63.1687,63.0697,63.139,30230.0
2024-05-14 12:10:00,63.83,63.84,63.77,63.82,32346.0,63.1489,63.1588,63.0895,63.139,32346.0
2024-05-14 12:20:00,63.82,63.87,63.81,63.85,41958.0,63.139,63.1885,63.1291,63.1687,41958.0
2024-05-14 12:30:00,63.85,63.88,63.8,63.81,49042.0,63.1687,63.1983,63.1192,63.1291,49042.0
2024-05-14 12:40:00,63.81,63.84,63.79,63.83,35096.0,63.1291,63.1588,63.1093,63.1489,35096.0
2024-05-14 12:50:00,63.82,63.83,63.77,63.8,28256.0,63.139,63.1489,63.0895,63.1192,28256.0
2024-05-14 13:00:00,63.8,63.83,63.74,63.77,37990.0,63.1192,63.1489,63.0598,63.0895,37990.0
2024-05-14 13:10:00,63.77,63.84,63.76,63.83,39126.0,63.0895,63.1588,63.0796,63.1489,39126.0
2024-05-14 13:20:00,63.84,63.84,63.81,63.83,42006.0,63.1588,63.1588,63.1291,63.1489,42006.0
2024-05-14 13:30:00,63.83,63.85,63.8,63.82,78852.0,63.1489,63.1687,63.1192,63.139,78852.0
2024-05-14 13:40:00,63.82,63.91,63.81,63.9,49290.0,63.139,63.228,63.1291,63.2181,49290.0
2024-05-14 13:50:00,63.9,63.93,63.88,63.89,42284.0,63.2181,63.2478,63.1983,63.2082,42284.0
2024-05-14 14:00:00,63.9,63.91,63.85,63.88,45010.0,63.2181,63.228,63.1687,63.1983,45010.0
2024-05-14 14:10:00,63.89,63.95,63.88,63.89,50844.0,63.2082,63.2676,63.1983,63.2082,50844.0
2024-05-14 14:20:00,63.9,64.05,63.9,63.99,130566.0,63.2181,63.3665,63.2181,63.3072,130566.0
2024-05-14 14:30:00,63.98,64.06,63.95,64.05,38860.0,63.2973,63.3764,63.2676,63.3665,38860.0
2024-05-14 14:40:00,64.06,64.15,64.05,64.07,36214.0,63.3764,63.4655,63.3665,63.3863,36214.0
2024-05-14 14:50:00,64.08,64.14,64.06,64.14,46122.0,63.3962,63.4556,63.3764,63.4556,46122.0
2024-05-14 15:00:00,64.14,64.14,64.08,64.1,69600.0,63.4556,63.4556,63.3962,63.416,69600.0
2024-05-14 15:10:00,64.11,64.15,64.1,64.14,126688.0,63.4259,63.4655,63.416,63.4556,126688.0
2024-05-14 15:20:00,64.14,64.22,64.11,64.22,79112.0,63.4556,63.5347,63.4259,63.5347,79112.0
2024-05-14 15:30:00,64.21,64.3,64.2,64.27,98124.0,63.5248,63.6139,63.5149,63.5842,98124.0
2024-05-14 15:40:00,64.27,64.3,64.21,64.25,166410.0,63.5842,63.6139,63.5248,63.5644,166410.0
2024-05-14 15:50:00,64.26,64.34,64.23,64.25,474662.0,63.5743,63.6534,63.5446,63.5644,474662.0
2024-05-15 09:30:00,64.85,65.35,64.79,65.33,409332.0,64.158,64.6527,64.0986,64.6329,409332.0
2024-05-15 09:40:00,65.33,65.55,65.26,65.38,381536.0,64.6329,64.8505,64.5636,64.6823,381536.0
2024-05-15 09:50:00,65.38,65.44,65.23,65.39,166622.0,64.6823,64.7417,64.5339,64.6922,166622.0
2024-05-15 10:00:00,65.41,65.58,65.33,65.55,470568.0,64.712,64.8802,64.6329,64.8505,470568.0
2024-05-15 10:10:00,65.56,65.6,65.45,65.53,251636.0,64.8604,64.9,64.7516,64.8307,251636.0
2024-05-15 10:20:00,65.51,65.62,65.5,65.55,83666.0,64.811,64.9198,64.8011,64.8505,83666.0
2024-05-15 10:30:00,65.58,65.69,65.52,65.61,70650.0,64.8802,64.989,64.8208,64.9099,70650.0
2024-05-15 10:40:00,65.61,65.78,65.59,65.76,144906.0,64.9099,65.0781,64.8901,65.0583,144906.0
2024-05-15 10:50:00,65.77,65.78,65.58,65.6,56228.0,65.0682,65.0781,64.8802,64.9,56228.0
2024-05-15 11:00:00,65.6,65.75,65.59,65.73,47086.0,64.9,65.0484,64.8901,65.0286,47086.0
2024-05-15 11:10:00,65.72,65.8,65.7,65.8,48460.0,65.0187,65.0979,64.9989,65.0979,48460.0
2024-05-15 11:20:00,65.8,65.83,65.64,65.73,88872.0,65.0979,65.1275,64.9396,65.0286,88872.0
2024-05-15 11:30:00,65.73,65.74,65.63,65.7,219778.0,65.0286,65.0385,64.9297,64.9989,219778.0
2024-05-15 11:40:00,65.69,65.69,65.55,65.67,49050.0,64.989,64.989,64.8505,64.9692,49050.0
2024-05-15 11:50:00,65.67,65.71,65.6,65.66,59136.0,64.9692,65.0088,64.9,64.9593,59136.0
2024-05-15 12:00:00,65.66,65.67,65.58,65.65,43366.0,64.9593,64.9692,64.8802,64.9495,43366.0
2024-05-15 12:10:00,65.66,65.75,65.66,65.67,42076.0,64.9593,65.0484,64.9593,64.9692,42076.0
2024-05-15 12:20:00,65.67,65.72,65.64,65.71,39034.0,64.9692,65.0187,64.9396,65.0088,39034.0
2024-05-15 12:30:00,65.73,65.75,65.69,65.73,83218.0,65.0286,65.0484,64.989,65.0286,83218.0
2024-05-15 12:40:00,65.74,65.79,65.71,65.77,79316.0,65.0385,65.088,65.0088,65.0682,79316.0
2024-05-15 12:50:00,65.78,65.87,65.78,65.82,25472.0,65.0781,65.1671,65.0781,65.1176,25472.0
2024-05-15 13:00:00,65.82,65.83,65.77,65.8,22538.0,65.1176,65.1275,65.0682,65.0979,22538.0
2024-05-15 13:10:00,65.8,65.84,65.73,65.78,83812.0,65.0979,65.1374,65.0286,65.0781,83812.0
2024-05-15 13:20:00,65.79,65.82,65.78,65.81,28468.0,65.088,65.1176,65.0781,65.1077,28468.0
2024-05-15 13:30:00,65.82,65.83,65.77,65.77,22628.0,65.1176,65.1275,65.0682,65.0682,22628.0
2024-05-15 13:40:00,65.76,65.81,65.73,65.8,77020.0,65.0583,65.1077,65.0286,65.0979,77020.0
2024-05-15 13:50:00,65.81,65.89,65.8,65.89,31046.0,65.1077,65.1869,65.0979,65.1869,31046.0
2024-05-15 14:00:00,65.88,65.88,65.82,65.82,35798.0,65.177,65.177,65.1176,65.1176,35798.0
2024-05-15 14:10:00,65.82,65.83,65.73,65.75,194688.0,65.1176,65.1275,65.0286,65.0484,194688.0
2024-05-15 14:20:00,65.75,65.75,65.64,65.71,58004.0,65.0484,65.0484,64.9396,65.0088,58004.0
2024-05-15 14:30:00,65.71,65.74,65.66,65.71,43700.0,65.0088,65.0385,64.9593,65.0088,43700.0
2024-05-15 14:40:00,65.71,65.74,65.71,65.74,24862.0,65.0088,65.0385,65.0088,65.0385,24862.0
2024-05-15 14:50:00,65.74,65.79,65.72,65.79,63192.0,65.0385,65.088,65.0187,65.088,63192.0
2024-05-15 15:00:00,65.8,65.8,65.72,65.79,42486.0,65.0979,65.0979,65.0187,65.088,42486.0
2024-05-15 15:10:00,65.79,65.82,65.72,65.73,39128.0,65.088,65.1176,65.0187,65.0286,39128.0
2024-05-15 15:20:00,65.73,65.76,65.71,65.73,48534.0,65.0286,65.0583,65.0088,65.0286,48534.0
2024-05-15 15:30:00,65.73,65.81,65.71,65.79,58206.0,65.0286,65.1077,65.0088,65.088,58206.0
2024-05-15 15:40:00,65.79,65.84,65.76,65.82,104208.0,65.088,65.1374,65.0583,65.1176,104208.0
2024-05-15 15:50:00,65.81,66.04,65.77,65.99,486120.0,65.1077,65.3353,65.0682,65.2858,486120.0
2024-05-16 09:30:00,66.64,66.73,66.3,66.45,308138.0,65.9289,66.0179,65.5925,65.7409,308138.0
2024-05-16 09:40:00,66.47,66.83,66.42,66.8,167156.0,65.7607,66.1169,65.7112,66.0872,167156.0
2024-05-16 09:50:00,66.79,66.96,66.78,66.81,364722.0,66.0773,66.2455,66.0674,66.0971,364722.0
2024-05-16 10:00:00,66.81,66.83,66.34,66.51,263222.0,66.0971,66.1169,65.6321,65.8003,263222.0
2024-05-16 10:10:00,66.52,66.61,66.49,66.51,137628.0,65.8102,65.8992,65.7805,65.8003,137628.0
2024-05-16 10:20:00,66.5,66.52,66.4,66.42,165768.0,65.7904,65.8102,65.6915,65.7112,165768.0
2024-05-16 10:30:00,66.43,66.56,66.41,66.45,104892.0,65.7211,65.8497,65.7013,65.7409,104892.0
2024-05-16 10:40:00,66.44,66.56,66.44,66.47,96788.0,65.731,65.8497,65.731,65.7607,96788.0
2024-05-16 10:50:00,66.47,66.61,66.47,66.6,274296.0,65.7607,65.8992,65.7607,65.8893,274296.0
2024-05-16 11:00:00,66.61,66.61,66.47,66.5,128668.0,65.8992,65.8992,65.7607,65.7904,128668.0
2024-05-16 11:10:00,66.49,66.49,66.26,66.28,203592.0,65.7805,65.7805,65.5529,65.5727,203592.0
2024-05-16 11:20:00,66.28,66.45,66.21,66.39,421296.0,65.5727,65.7409,65.5035,65.6816,421296.0
2024-05-16 11:30:00,66.41,66.49,66.29,66.31,210872.0,65.7013,65.7805,65.5826,65.6024,210872.0
2024-05-16 11:40:00,66.31,66.35,66.22,66.3,108826.0,65.6024,65.642,65.5134,65.5925,108826.0
2024-05-16 11:50:00,66.3,66.33,66.2,66.21,126134.0,65.5925,65.6222,65.4936,65.5035,126134.0
2024-05-16 12:00:00,66.21,66.21,66.04,66.05,44930.0,65.5035,65.5035,65.3353,65.3452,44930.0
2024-05-16 12:10:00,66.06,66.2,66.06,66.11,49378.0,65.3551,65.4936,65.3551,65.4045,49378.0
2024-05-16 12:20:00,66.09,66.17,66.07,66.13,64476.0,65.3848,65.4639,65.365,65.4243,64476.0
2024-05-16 12:30:00,66.13,66.13,66.01,66.03,85054.0,65.4243,65.4243,65.3056,65.3254,85054.0
2024-05-16 12:40:00,66.03,66.11,66.01,66.01,60358.0,65.3254,65.4045,65.3056,65.3056,60358.0
2024-05-16 12:50:00,66.02,66.1,66.01,66.07,66430.0,65.3155,65.3947,65.3056,65.365,66430.0
2024-05-16 13:00:00,66.07,66.11,65.97,65.97,44342.0,65.365,65.4045,65.266,65.266,44342.0
2024-05-16 13:10:00,65.98,65.99,65.89,65.95,44900.0,65.2759,65.2858,65.1869,65.2463,44900.0
2024-05-16 13:20:00,65.96,65.96,65.75,65.83,92186.0,65.2561,65.2561,65.0484,65.1275,92186.0
2024-05-16 13:30:00,65.83,65.88,65.79,65.8,99126.0,65.1275,65.177,65.088,65.0979,99126.0
2024-05-16 13:40:00,65.79,65.81,65.72,65.75,46154.0,65.088,65.1077,65.0187,65.0484,46154.0
2024-05-16 13:50:00,65.75,65.83,65.74,65.82,50752.0,65.0484,65.1275,65.0385,65.1176,50752.0
2024-05-16 14:00:00,65.83,65.88,65.77,65.88,116358.0,65.1275,65.177,65.0682,65.177,116358.0
2024-05-16 14:10:00,65.88,65.92,65.87,65.89,64850.0,65.177,65.2166,65.1671,65.1869,64850.0
2024-05-16 14:20:00,65.89,65.97,65.87,65.9,49658.0,65.1869,65.266,65.1671,65.1968,49658.0
2024-05-16 14:30:00,65.9,66.07,65.89,66.05,66182.0,65.1968,65.365,65.1869,65.3452,66182.0
2024-05-16 14:40:00,66.05,66.18,66.05,66.17,80630.0,65.3452,65.4738,65.3452,65.4639,80630.0
2024-05-16 14:50:00,66.17,66.18,66.04,66.13,55070.0,65.4639,65.4738,65.3353,65.4243,55070.0
2024-05-16 15:00:00,66.13,66.22,66.09,66.2,68030.0,65.4243,65.5134,65.3848,65.4936,68030.0
2024-05-16 15:10:00,66.2,66.21,66.11,66.14,70006.0,65.4936,65.5035,65.4045,65.4342,70006.0
2024-05-16 15:20:00,66.14,66.14,66.06,66.08,100946.0,65.4342,65.4342,65.3551,65.3749,100946.0
2024-05-16 15:30:00,66.08,66.09,65.93,65.97,112592.0,65.3749,65.3848,65.2265,65.266,112592.0
2024-05-16 15:40:00,65.96,66.02,65.92,65.94,102638.0,65.2561,65.3155,65.2166,65.2364,102638.0
2024-05-16 15:50:00,65.95,66.03,65.82,65.88,442600.0,65.2463,65.3254,65.1176,65.177,442600.0
2024-05-17 09:30:00,66.5,66.64,66.08,66.18,333102.0,65.7904,65.9289,65.3749,65.4738,333102.0
2024-05-17 09:40:00,66.19,66.25,66.06,66.2,159778.0,65.4837,65.5431,65.3551,65.4936,159778.0
2024-05-17 09:50:00,66.21,66.34,66.06,66.13,92342.0,65.5035,65.6321,65.3551,65.4243,92342.0
2024-05-17 10:00:00,66.1,66.14,65.98,66.0,71174.0,65.3947,65.4342,65.2759,65.2957,71174.0
2024-05-17 10:10:00,66.0,66.13,65.97,66.08,170336.0,65.2957,65.4243,65.266,65.3749,170336.0
2024-05-17 10:20:00,66.06,66.21,66.05,66.16,51702.0,65.3551,65.5035,65.3452,65.454,51702.0
2024-05-17 10:30:00,66.16,66.17,66.05,66.06,43974.0,65.454,65.4639,65.3452,65.3551,43974.0
2024-05-17 10:40:00,66.06,66.14,66.05,66.13,88884.0,65.3551,65.4342,65.3452,65.4243,88884.0
2024-05-17 10:50:00,66.12,66.12,66.01,66.06,270962.0,65.4144,65.4144,65.3056,65.3551,270962.0
2024-05-17 11:00:00,66.06,66.07,65.97,66.01,131342.0,65.3551,65.365,65.266,65.3056,131342.0
2024-05-17 11:10:00,66.01,66.08,65.93,66.02,209270.0,65.3056,65.3749,65.2265,65.3155,209270.0
2024-05-17 11:20:00,66.01,66.06,65.96,66.02,101572.0,65.3056,65.3551,65.2561,65.3155,101572.0
2024-05-17 11:30:00,66.03,66.03,65.85,65.89,136066.0,65.3254,65.3254,65.1473,65.1869,136066.0
2024-05-17 11:40:00,65.91,66.01,65.89,66.0,71990.0,65.2067,65.3056,65.1869,65.2957,71990.0
2024-05-17 11:50:00,66.0,66.08,65.97,66.05,118326.0,65.2957,65.3749,65.266,65.3452,118326.0
2024-05-17 12:00:00,66.04,66.07,65.98,66.03,161940.0,65.3353,65.365,65.2759,65.3254,161940.0
2024-05-17 12:10:00,66.02,66.04,65.96,66.02,60668.0,65.3155,65.3353,65.2561,65.3155,60668.0
2024-05-17 12:20:00,66.01,66.09,66.0,66.09,71310.0,65.3056,65.3848,65.2957,65.3848,71310.0
2024-05-17 12:30:00,66.08,66.09,66.05,66.06,59134.0,65.3749,65.3848,65.3452,65.3551,59134.0
2024-05-17 12:40:00,66.05,66.06,66.0,66.0,78990.0,65.3452,65.3551,65.2957,65.2957,78990.0
2024-05-17 12:50:00,65.99,66.05,65.99,66.01,32434.0,65.2858,65.3452,65.2858,65.3056,32434.0
2024-05-17 13:00:00,66.01,66.02,65.91,65.91,44246.0,65.3056,65.3155,65.2067,65.2067,44246.0
2024-05-17 13:10:00,65.92,65.94,65.82,65.83,59826.0,65.2166,65.2364,65.1176,65.1275,59826.0
2024-05-17 13:20:00,65.82,65.97,65.8,65.97,60152.0,65.1176,65.266,65.0979,65.266,60152.0
2024-05-17 13:30:00,65.99,66.0,65.92,65.96,38482.0,65.2858,65.2957,65.2166,65.2561,38482.0
2024-05-17 13:40:00,65.97,65.99,65.94,65.94,36448.0,65.266,65.2858,65.2364,65.2364,36448.0
2024-05-17 13:50:00,65.93,65.99,65.92,65.96,48714.0,65.2265,65.2858,65.2166,65.2561,48714.0
2024-05-17 14:00:00,65.96,66.0,65.85,65.98,90396.0,65.2561,65.2957,65.1473,65.2759,90396.0
2024-05-17 14:10:00,65.99,66.0,65.85,65.92,57132.0,65.2858,65.2957,65.1473,65.2166,57132.0
2024-05-17 14:20:00,65.92,65.94,65.8,65.8,59674.0,65.2166,65.2364,65.0979,65.0979,59674.0
2024-05-17 14:30:00,65.8,65.82,65.78,65.78,58036.0,65.0979,65.1176,65.0781,65.0781,58036.0
2024-05-17 14:40:00,65.78,65.78,65.69,65.73,90420.0,65.0781,65.0781,64.989,65.0286,90420.0
2024-05-17 14:50:00,65.73,65.8,65.7,65.8,110406.0,65.0286,65.0979,64.9989,65.0979,110406.0
2024-05-17 15:00:00,65.8,65.84,65.76,65.84,40608.0,65.0979,65.1374,65.0583,65.1374,40608.0
2024-05-17 15:10:00,65.85,65.94,65.83,65.94,55962.0,65.1473,65.2364,65.1275,65.2364,55962.0
2024-05-17 15:20:00,65.95,66.01,65.89,66.0,81718.0,65.2463,65.3056,65.1869,65.2957,81718.0
2024-05-17 15:30:00,66.0,66.07,65.95,66.02,89008.0,65.2957,65.365,65.2463,65.3155,89008.0
2024-05-17 15:40:00,66.02,66.07,65.96,65.98,157002.0,65.3155,65.365,65.2561,65.2759,157002.0
2024-05-17 15:50:00,65.97,66.03,65.88,65.96,670338.0,65.266,65.3254,65.177,65.2561,670338.0
2024-05-20 09:30:00,66.07,66.5,65.85,66.44,283258.0,65.365,65.7904,65.1473,65.731,283258.0
2024-05-20 09:40:00,66.45,66.73,66.36,66.73,178620.0,65.7409,66.0179,65.6519,66.0179,178620.0
2024-05-20 09:50:00,66.73,66.85,66.64,66.83,90876.0,66.0179,66.1367,65.9289,66.1169,90876.0
2024-05-20 10:00:00,66.81,66.81,66.68,66.72,53614.0,66.0971,66.0971,65.9685,66.008,53614.0
2024-05-20 10:10:00,66.72,66.99,66.71,66.99,70416.0,66.008,66.2752,65.9981,66.2752,70416.0
2024-05-20 10:20:00,66.97,67.03,66.88,66.88,84696.0,66.2554,66.3147,66.1663,66.1663,84696.0
2024-05-20 10:30:00,66.9,66.94,66.86,66.89,63718.0,66.1861,66.2257,66.1465,66.1762,63718.0
2024-05-20 10:40:00,66.91,67.01,66.9,67.0,140548.0,66.196,66.2949,66.1861,66.2851,140548.0
2024-05-20 10:50:00,66.99,66.99,66.78,66.87,108600.0,66.2752,66.2752,66.0674,66.1564,108600.0
2024-05-20 11:00:00,66.88,66.94,66.86,66.88,56034.0,66.1663,66.2257,66.1465,66.1663,56034.0
2024-05-20 11:10:00,66.89,66.92,66.75,66.86,142618.0,66.1762,66.2059,66.0377,66.1465,142618.0
2024-05-20 11:20:00,66.86,66.95,66.82,66.95,65596.0,66.1465,66.2356,66.107,66.2356,65596.0
2024-05-20 11:30:00,66.94,66.99,66.86,66.86,66504.0,66.2257,66.2752,66.1465,66.1465,66504.0
2024-05-20 11:40:00,66.86,66.89,66.74,66.76,65698.0,66.1465,66.1762,66.0278,66.0476,65698.0
2024-05-20 11:50:00,66.76,66.86,66.74,66.83,47408.0,66.0476,66.1465,66.0278,66.1169,47408.0
2024-05-20 12:00:00,66.82,66.88,66.81,66.81,48642.0,66.107,66.1663,66.0971,66.0971,48642.0
2024-05-20 12:10:00,66.81,66.96,66.8,66.96,140770.0,66.0971,66.2455,66.0872,66.2455,140770.0
2024-05-20 12:20:00,66.96,67.02,66.94,67.02,59178.0,66.2455,66.3048,66.2257,66.3048,59178.0
2024-05-20 12:30:00,67.03,67.09,66.99,67.07,36314.0,66.3147,66.3741,66.2752,66.3543,36314.0
2024-05-20 12:40:00,67.05,67.08,67.02,67.05,41082.0,66.3345,66.3642,66.3048,66.3345,41082.0
2024-05-20 12:50:00,67.04,67.21,67.04,67.08,135946.0,66.3246,66.4928,66.3246,66.3642,135946.0
2024-05-20 13:00:00,67.1,67.11,67.0,67.01,44088.0,66.384,66.3939,66.2851,66.2949,44088.0
2024-05-20 13:10:00,67.0,67.04,66.98,67.03,41584.0,66.2851,66.3246,66.2653,66.3147,41584.0
2024-05-20 13:20:00,67.03,67.05,66.95,66.96,179044.0,66.3147,66.3345,66.2356,66.2455,179044.0
2024-05-20 13:30:00,66.94,67.0,66.89,66.99,57622.0,66.2257,66.2851,66.1762,66.2752,57622.0
2024-05-20 13:40:00,67.0,67.03,66.94,66.94,65058.0,66.2851,66.3147,66.2257,66.2257,65058.0
2024-05-20 13:50:00,66.94,66.99,66.92,66.97,69324.0,66.2257,66.2752,66.2059,66.2554,69324.0
2024-05-20 14:00:00,66.97,66.98,66.78,66.85,79830.0,66.2554,66.2653,66.0674,66.1367,79830.0
2024-05-20 14:10:00,66.85,66.92,66.82,66.87,81312.0,66.1367,66.2059,66.107,66.1564,81312.0
2024-05-20 14:20:00,66.88,66.89,66.8,66.88,167516.0,66.1663,66.1762,66.0872,66.1663,167516.0
2024-05-20 14:30:00,66.88,66.96,66.86,66.96,52262.0,66.1663,66.2455,66.1465,66.2455,52262.0
2024-05-20 14:40:00,66.95,66.98,66.92,66.93,56276.0,66.2356,66.2653,66.2059,66.2158,56276.0
2024-05-20 14:50:00,66.93,66.94,66.83,66.87,72436.0,66.2158,66.2257,66.1169,66.1564,72436.0
2024-05-20 15:00:00,66.85,66.87,66.77,66.86,108478.0,66.1367,66.1564,66.0575,66.1465,108478.0
2024-05-20 15:10:00,66.86,66.94,66.82,66.83,101572.0,66.1465,66.2257,66.107,66.1169,101572.0
2024-05-20 15:20:00,66.83,66.83,66.7,66.72,95382.0,66.1169,66.1169,65.9883,66.008,95382.0
2024-05-20 15:30:00,66.72,66.73,66.61,66.68,95098.0,66.008,66.0179,65.8992,65.9685,95098.0
2024-05-20 15:40:00,66.68,66.73,66.6,66.69,131446.0,65.9685,66.0179,65.8893,65.9784,131446.0
2024-05-20 15:50:00,66.68,66.69,66.62,66.67,329814.0,65.9685,65.9784,65.9091,65.9586,329814.0
2024-05-21 09:30:00,66.75,67.05,66.64,66.86,327632.0,66.0377,66.3345,65.9289,66.1465,327632.0
2024-05-21 09:40:00,66.83,67.24,66.82,67.19,98846.0,66.1169,66.5225,66.107,66.473,98846.0
2024-05-21 09:50:00,67.19,67.29,67.09,67.11,101492.0,66.473,66.572,66.3741,66.3939,101492.0
2024-05-21 10:00:00,67.11,67.36,67.11,67.36,43262.0,66.3939,66.6412,66.3939,66.6412,43262.0
2024-05-21 10:10:00,67.38,67.44,67.29,67.44,65574.0,66.661,66.7204,66.572,66.7204,65574.0
2024-05-21 10:20:00,67.44,67.48,67.4,67.47,116608.0,66.7204,66.7599,66.6808,66.75,116608.0
2024-05-21 10:30:00,67.47,67.53,67.41,67.46,153724.0,66.75,66.8094,66.6907,66.7401,153724.0
2024-05-21 10:40:00,67.46,67.48,67.39,67.42,77266.0,66.7401,66.7599,66.6709,66.7006,77266.0
2024-05-21 10:50:00,67.42,67.48,67.39,67.44,67744.0,66.7006,66.7599,66.6709,66.7204,67744.0
2024-05-21 11:00:00,67.43,67.44,67.32,67.34,47234.0,66.7105,66.7204,66.6016,66.6214,47234.0
2024-05-21 11:10:00,67.33,67.44,67.31,67.43,41512.0,66.6115,66.7204,66.5917,66.7105,41512.0
2024-05-21 11:20:00,67.45,67.48,67.39,67.42,38258.0,66.7302,66.7599,66.6709,66.7006,38258.0
2024-05-21 11:30:00,67.39,67.45,67.38,67.39,50440.0,66.6709,66.7302,66.661,66.6709,50440.0
2024-05-21 11:40:00,67.39,67.43,67.36,67.39,66882.0,66.6709,66.7105,66.6412,66.6709,66882.0
2024-05-21 11:50:00,67.41,67.42,67.3,67.32,61976.0,66.6907,66.7006,66.5818,66.6016,61976.0
2024-05-21 12:00:00,67.32,67.35,67.27,67.31,131604.0,66.6016,66.6313,66.5522,66.5917,131604.0
2024-05-21 12:10:00,67.33,67.51,67.33,67.49,69946.0,66.6115,66.7896,66.6115,66.7698,69946.0
2024-05-21 12:20:00,67.49,67.51,67.47,67.5,38800.0,66.7698,66.7896,66.75,66.7797,38800.0
2024-05-21 12:30:00,67.49,67.53,67.45,67.45,205116.0,66.7698,66.8094,66.7302,66.7302,205116.0
2024-05-21 12:40:00,67.44,67.51,67.44,67.47,27146.0,66.7204,66.7896,66.7204,66.75,27146.0
2024-05-21 12:50:00,67.47,67.49,67.35,67.38,128344.0,66.75,66.7698,66.6313,66.661,128344.0
2024-05-21 13:00:00,67.39,67.47,67.33,67.46,34194.0,66.6709,66.75,66.6115,66.7401,34194.0
2024-05-21 13:10:00,67.47,67.47,67.35,67.47,51062.0,66.75,66.75,66.6313,66.75,51062.0
2024-05-21 13:20:00,67.45,67.5,67.41,67.45,57082.0,66.7302,66.7797,66.6907,66.7302,57082.0
2024-05-21 13:30:00,67.46,67.5,67.45,67.48,37538.0,66.7401,66.7797,66.7302,66.7599,37538.0
2024-05-21 13:40:00,67.49,67.54,67.48,67.52,44738.0,66.7698,66.8193,66.7599,66.7995,44738.0
2024-05-21 13:50:00,67.53,67.58,67.52,67.58,43232.0,66.8094,66.8589,66.7995,66.8589,43232.0
2024-05-21 14:00:00,67.58,67.59,67.5,67.51,62584.0,66.8589,66.8688,66.7797,66.7896,62584.0
2024-05-21 14:10:00,67.5,67.53,67.45,67.51,48072.0,66.7797,66.8094,66.7302,66.7896,48072.0
2024-05-21 14:20:00,67.51,67.53,67.5,67.51,40574.0,66.7896,66.8094,66.7797,66.7896,40574.0
2024-05-21 14:30:00,67.51,67.57,67.45,67.46,51238.0,66.7896,66.849,66.7302,66.7401,51238.0
2024-05-21 14:40:00,67.45,67.49,67.45,67.47,71972.0,66.7302,66.7698,66.7302,66.75,71972.0
2024-05-21 14:50:00,67.47,67.48,67.41,67.43,59056.0,66.75,66.7599,66.6907,66.7105,59056.0
2024-05-21 15:00:00,67.43,67.43,67.33,67.38,55614.0,66.7105,66.7105,66.6115,66.661,55614.0
2024-05-21 15:10:00,67.38,67.48,67.38,67.47,92850.0,66.661,66.7599,66.661,66.75,92850.0
2024-05-21 15:20:00,67.47,67.49,67.44,67.49,67376.0,66.75,66.7698,66.7204,66.7698,67376.0
2024-05-21 15:30:00,67.5,67.63,67.5,67.61,85924.0,66.7797,66.9083,66.7797,66.8885,85924.0
2024-05-21 15:40:00,67.61,67.64,67.57,67.61,185068.0,66.8885,66.9182,66.849,66.8885,185068.0
2024-05-21 15:50:00,67.61,67.84,67.58,67.73,534696.0,66.8885,67.1161,66.8589,67.0073,534696.0
2024-05-22 09:30:00,67.61,67.74,67.42,67.45,243350.0,66.8885,67.0172,66.7006,66.7302,243350.0
2024-05-22 09:40:00,67.44,67.63,67.41,67.63,180322.0,66.7204,66.9083,66.6907,66.9083,180322.0
2024-05-22 09:50:00,67.62,67.63,67.31,67.38,88172.0,66.8984,66.9083,66.5917,66.661,88172.0
2024-05-22 10:00:00,67.38,67.39,67.22,67.25,92716.0,66.661,66.6709,66.5027,66.5324,92716.0
2024-05-22 10:10:00,67.26,67.36,67.17,67.19,230126.0,66.5423,66.6412,66.4532,66.473,230126.0
2024-05-22 10:20:00,67.19,67.23,67.17,67.21,61344.0,66.473,66.5126,66.4532,66.4928,61344.0
2024-05-22 10:30:00,67.21,67.39,67.19,67.33,95146.0,66.4928,66.6709,66.473,66.6115,95146.0
2024-05-22 10:40:00,67.32,67.45,67.23,67.44,70076.0,66.6016,66.7302,66.5126,66.7204,70076.0
2024-05-22 10:50:00,67.44,67.51,67.39,67.5,172662.0,66.7204,66.7896,66.6709,66.7797,172662.0
2024-05-22 11:00:00,67.5,67.8,67.5,67.77,137538.0,66.7797,67.0765,66.7797,67.0468,137538.0
2024-05-22 11:10:00,67.77,67.83,67.75,67.81,80626.0,67.0468,67.1062,67.027,67.0864,80626.0
2024-05-22 11:20:00,67.82,67.89,67.71,67.83,112840.0,67.0963,67.1656,66.9875,67.1062,112840.0
2024-05-22 11:30:00,67.83,67.98,67.83,67.95,76046.0,67.1062,67.2546,67.1062,67.2249,76046.0
2024-05-22 11:40:00,67.94,67.96,67.86,67.92,45954.0,67.215,67.2348,67.1359,67.1952,45954.0
2024-05-22 11:50:00,67.92,68.06,67.83,68.05,66620.0,67.1952,67.3337,67.1062,67.3238,66620.0
2024-05-22 12:00:00,68.04,68.11,67.98,68.08,78168.0,67.314,67.3832,67.2546,67.3535,78168.0
2024-05-22 12:10:00,68.1,68.14,68.04,68.05,50094.0,67.3733,67.4129,67.314,67.3238,50094.0
2024-05-22 12:20:00,68.04,68.11,68.03,68.06,54066.0,67.314,67.3832,67.3041,67.3337,54066.0
2024-05-22 12:30:00,68.06,68.1,67.99,68.0,59076.0,67.3337,67.3733,67.2645,67.2744,59076.0
2024-05-22 12:40:00,68.0,68.01,67.88,67.89,39642.0,67.2744,67.2843,67.1557,67.1656,39642.0
2024-05-22 12:50:00,67.9,67.97,67.88,67.95,24706.0,67.1754,67.2447,67.1557,67.2249,24706.0
2024-05-22 13:00:00,67.96,68.0,67.89,67.92,45424.0,67.2348,67.2744,67.1656,67.1952,45424.0
2024-05-22 13:10:00,67.92,67.95,67.88,67.88,38608.0,67.1952,67.2249,67.1557,67.1557,38608.0
2024-05-22 13:20:00,67.88,67.92,67.86,67.88,49452.0,67.1557,67.1952,67.1359,67.1557,49452.0
2024-05-22 13:30:00,67.88,67.88,67.73,67.77,125340.0,67.1557,67.1557,67.0073,67.0468,125340.0
2024-05-22 13:40:00,67.77,67.82,67.67,67.75,43622.0,67.0468,67.0963,66.9479,67.027,43622.0
2024-05-22 13:50:00,67.75,67.78,67.63,67.7,159836.0,67.027,67.0567,66.9083,66.9776,159836.0
2024-05-22 14:00:00,67.69,67.73,67.5,67.56,64640.0,66.9677,67.0073,66.7797,66.8391,64640.0
2024-05-22 14:10:00,67.55,67.63,67.51,67.55,111520.0,66.8292,66.9083,66.7896,66.8292,111520.0
2024-05-22 14:20:00,67.54,67.54,67.23,67.23,85712.0,66.8193,66.8193,66.5126,66.5126,85712.0
2024-05-22 14:30:00,67.23,67.29,67.14,67.2,88944.0,66.5126,66.572,66.4236,66.4829,88944.0
2024-05-22 14:40:00,67.2,67.23,67.14,67.21,80290.0,66.4829,66.5126,66.4236,66.4928,80290.0
2024-05-22 14:50:00,67.25,67.35,67.23,67.33,50496.0,66.5324,66.6313,66.5126,66.6115,50496.0
2024-05-22 15:00:00,67.33,67.43,67.32,67.34,78284.0,66.6115,66.7105,66.6016,66.6214,78284.0
2024-05-22 15:10:00,67.34,67.38,67.24,67.28,116418.0,66.6214,66.661,66.5225,66.5621,116418.0
2024-05-22 15:20:00,67.28,67.36,67.28,67.33,81932.0,66.5621,66.6412,66.5621,66.6115,81932.0
2024-05-22 15:30:00,67.33,67.5,67.31,67.31,91954.0,66.6115,66.7797,66.5917,66.5917,91954.0
2024-05-22 15:40:00,67.31,67.32,67.11,67.18,252892.0,66.5917,66.6016,66.3939,66.4631,252892.0
2024-05-22 15:50:00,67.19,67.31,67.08,67.31,649524.0,66.473,66.5917,66.3642,66.5917,649524.0
2024-05-23 09:30:00,68.18,68.38,67.39,67.45,453156.0,67.4525,67.6503,66.6709,66.7302,453156.0
2024-05-23 09:40:00,67.45,68.27,67.45,68.11,189450.0,66.7302,67.5415,66.7302,67.3832,189450.0
2024-05-23 09:50:00,68.14,68.14,67.78,67.8,167120.0,67.4129,67.4129,67.0567,67.0765,167120.0
2024-05-23 10:00:00,67.81,68.13,67.76,68.13,142062.0,67.0864,67.403,67.0369,67.403,142062.0
2024-05-23 10:10:00,68.13,68.39,68.06,68.08,178300.0,67.403,67.6602,67.3337,67.3535,178300.0
2024-05-23 10:20:00,68.07,68.14,67.87,68.07,177706.0,67.3436,67.4129,67.1458,67.3436,177706.0
2024-05-23 10:30:00,68.12,68.12,67.99,68.03,223966.0,67.3931,67.3931,67.2645,67.3041,223966.0
2024-05-23 10:40:00,68.02,68.02,67.84,67.86,88290.0,67.2942,67.2942,67.1161,67.1359,88290.0
2024-05-23 10:50:00,67.88,67.92,67.78,67.82,142048.0,67.1557,67.1952,67.0567,67.0963,142048.0
2024-05-23 11:00:00,67.81,68.05,67.8,68.04,101214.0,67.0864,67.3238,67.0765,67.314,101214.0
2024-05-23 11:10:00,68.03,68.25,68.02,68.23,63148.0,67.3041,67.5217,67.2942,67.5019,63148.0
2024-05-23 11:20:00,68.23,68.34,68.2,68.34,48386.0,67.5019,67.6108,67.4722,67.6108,48386.0
2024-05-23 11:30:00,68.35,68.36,68.24,68.31,54694.0,67.6206,67.6305,67.5118,67.5811,54694.0
2024-05-23 11:40:00,68.33,68.39,68.26,68.39,64484.0,67.6009,67.6602,67.5316,67.6602,64484.0
2024-05-23 11:50:00,68.39,68.45,68.36,68.36,114162.0,67.6602,67.7196,67.6305,67.6305,114162.0
2024-05-23 12:00:00,68.36,68.44,68.32,68.35,120148.0,67.6305,67.7097,67.591,67.6206,120148.0
2024-05-23 12:10:00,68.36,68.46,68.33,68.46,85644.0,67.6305,67.7295,67.6009,67.7295,85644.0
2024-05-23 12:20:00,68.45,68.58,68.42,68.58,77078.0,67.7196,67.8482,67.6899,67.8482,77078.0
2024-05-23 12:30:00,68.58,68.69,68.55,68.66,88588.0,67.8482,67.957,67.8185,67.9273,88588.0
2024-05-23 12:40:00,68.66,68.69,68.56,68.64,166512.0,67.9273,67.957,67.8284,67.9076,166512.0
2024-05-23 12:50:00,68.63,68.67,68.45,68.51,122000.0,67.8977,67.9372,67.7196,67.7789,122000.0
2024-05-23 13:00:00,68.52,68.58,68.49,68.52,82292.0,67.7888,67.8482,67.7592,67.7888,82292.0
2024-05-23 13:10:00,68.5,68.61,68.48,68.51,71270.0,67.769,67.8779,67.7493,67.7789,71270.0
2024-05-23 13:20:00,68.52,68.52,68.38,68.39,107792.0,67.7888,67.7888,67.6503,67.6602,107792.0
2024-05-23 13:30:00,68.4,68.41,68.21,68.25,141562.0,67.6701,67.68,67.4821,67.5217,141562.0
2024-05-23 13:40:00,68.26,68.38,68.2,68.29,159818.0,67.5316,67.6503,67.4722,67.5613,159818.0
2024-05-23 13:50:00,68.3,68.32,68.13,68.18,118976.0,67.5712,67.591,67.403,67.4525,118976.0
2024-05-23 14:00:00,68.17,68.18,68.01,68.11,99588.0,67.4426,67.4525,67.2843,67.3832,99588.0
2024-05-23 14:10:00,68.09,68.17,68.05,68.06,179246.0,67.3634,67.4426,67.3238,67.3337,179246.0
2024-05-23 14:20:00,68.06,68.2,68.01,68.15,106668.0,67.3337,67.4722,67.2843,67.4228,106668.0
2024-05-23 14:30:00,68.14,68.2,68.01,68.19,90610.0,67.4129,67.4722,67.2843,67.4624,90610.0
2024-05-23 14:40:00,68.19,68.22,68.03,68.08,60272.0,67.4624,67.492,67.3041,67.3535,60272.0
2024-05-23 14:50:00,68.08,68.13,68.05,68.11,58704.0,67.3535,67.403,67.3238,67.3832,58704.0
2024-05-23 15:00:00,68.11,68.23,68.11,68.2,94424.0,67.3832,67.5019,67.3832,67.4722,94424.0
2024-05-23 15:10:00,68.18,68.26,68.08,68.21,133922.0,67.4525,67.5316,67.3535,67.4821,133922.0
2024-05-23 15:20:00,68.22,68.27,68.08,68.12,91912.0,67.492,67.5415,67.3535,67.3931,91912.0
2024-05-23 15:30:00,68.13,68.23,68.13,68.14,85274.0,67.403,67.5019,67.403,67.4129,85274.0
2024-05-23 15:40:00,68.16,68.26,68.12,68.26,127666.0,67.4327,67.5316,67.3931,67.5316,127666.0
2024-05-23 15:50:00,68.26,68.33,68.18,68.2,453360.0,67.5316,67.6009,67.4525,67.4722,453360.0
2024-05-24 09:30:00,68.7,69.24,68.67,69.2,385858.0,67.9669,68.5011,67.9372,68.4616,385858.0
2024-05-24 09:40:00,69.19,69.3,69.03,69.06,261034.0,68.4517,68.5605,68.2934,68.3231,261034.0
2024-05-24 09:50:00,69.04,69.04,68.64,68.67,67962.0,68.3033,68.3033,67.9076,67.9372,67962.0
2024-05-24 10:00:00,68.67,68.89,68.67,68.74,183324.0,67.9372,68.1549,67.9372,68.0065,183324.0
2024-05-24 10:10:00,68.75,68.94,68.71,68.92,80386.0,68.0164,68.2043,67.9768,68.1846,80386.0
2024-05-24 10:20:00,68.92,69.0,68.89,68.95,76964.0,68.1846,68.2637,68.1549,68.2142,76964.0
2024-05-24 10:30:00,68.94,68.99,68.85,68.85,53228.0,68.2043,68.2538,68.1153,68.1153,53228.0
2024-05-24 10:40:00,68.86,68.93,68.7,68.93,84474.0,68.1252,68.1945,67.9669,68.1945,84474.0
2024-05-24 10:50:00,68.92,69.1,68.91,69.1,111238.0,68.1846,68.3626,68.1747,68.3626,111238.0
2024-05-24 11:00:00,69.09,69.17,69.06,69.06,50430.0,68.3527,68.4319,68.3231,68.3231,50430.0
2024-05-24 11:10:00,69.07,69.14,69.02,69.04,51608.0,68.333,68.4022,68.2835,68.3033,51608.0
2024-05-24 11:20:00,69.03,69.07,69.0,69.0,59174.0,68.2934,68.333,68.2637,68.2637,59174.0
2024-05-24 11:30:00,69.01,69.07,68.86,68.86,77168.0,68.2736,68.333,68.1252,68.1252,77168.0
2024-05-24 11:40:00,68.86,69.0,68.84,68.86,73706.0,68.1252,68.2637,68.1054,68.1252,73706.0
2024-05-24 11:50:00,68.86,68.87,68.73,68.83,133082.0,68.1252,68.1351,67.9966,68.0955,133082.0
2024-05-24 12:00:00,68.85,68.89,68.79,68.84,69456.0,68.1153,68.1549,68.056,68.1054,69456.0
2024-05-24 12:10:00,68.86,68.97,68.86,68.93,54456.0,68.1252,68.234,68.1252,68.1945,54456.0
2024-05-24 12:20:00,68.94,69.05,68.89,68.92,215932.0,68.2043,68.3132,68.1549,68.1846,215932.0
2024-05-24 12:30:00,68.92,68.97,68.81,68.82,178630.0,68.1846,68.234,68.0757,68.0856,178630.0
2024-05-24 12:40:00,68.82,68.88,68.81,68.84,32990.0,68.0856,68.145,68.0757,68.1054,32990.0
2024-05-24 12:50:00,68.85,68.97,68.81,68.87,149560.0,68.1153,68.234,68.0757,68.1351,149560.0
2024-05-24 13:00:00,68.88,68.92,68.72,68.72,182402.0,68.145,68.1846,67.9867,67.9867,182402.0
2024-05-24 13:10:00,68.72,68.78,68.7,68.72,62834.0,67.9867,68.0461,67.9669,67.9867,62834.0
2024-05-24 13:20:00,68.72,68.79,68.71,68.72,42172.0,67.9867,68.056,67.9768,67.9867,42172.0
2024-05-24 13:30:00,68.71,68.73,68.66,68.69,42188.0,67.9768,67.9966,67.9273,67.957,42188.0
2024-05-24 13:40:00,68.68,68.7,68.61,68.69,102948.0,67.9471,67.9669,67.8779,67.957,102948.0
2024-05-24 13:50:00,68.69,68.71,68.64,68.67,35728.0,67.957,67.9768,67.9076,67.9372,35728.0
2024-05-24 14:00:00,68.66,68.72,68.65,68.69,36326.0,67.9273,67.9867,67.9174,67.957,36326.0
2024-05-24 14:10:00,68.68,68.69,68.61,68.67,44514.0,67.9471,67.957,67.8779,67.9372,44514.0
2024-05-24 14:20:00,68.67,68.67,68.58,68.64,51586.0,67.9372,67.9372,67.8482,67.9076,51586.0
2024-05-24 14:30:00,68.63,68.64,68.52,68.59,56666.0,67.8977,67.9076,67.7888,67.8581,56666.0
2024-05-24 14:40:00,68.6,68.61,68.51,68.52,38808.0,67.868,67.8779,67.7789,67.7888,38808.0
2024-05-24 14:50:00,68.52,68.55,68.43,68.45,90672.0,67.7888,67.8185,67.6998,67.7196,90672.0
2024-05-24 15:00:00,68.44,68.49,68.35,68.47,150642.0,67.7097,67.7592,67.6206,67.7394,150642.0
2024-05-24 15:10:00,68.46,68.47,68.37,68.42,54074.0,67.7295,67.7394,67.6404,67.6899,54074.0
2024-05-24 15:20:00,68.42,68.43,68.38,68.39,68070.0,67.6899,67.6998,67.6503,67.6602,68070.0
2024-05-24 15:30:00,68.38,68.51,68.36,68.47,162920.0,67.6503,67.7789,67.6305,67.7394,162920.0
2024-05-24 15:40:00,68.47,68.5,68.41,68.42,160346.0,67.7394,67.769,67.68,67.6899,160346.0
2024-05-24 15:50:00,68.43,68.43,68.1,68.13,880864.0,67.6998,67.6998,67.3733,67.403,880864.0
2024-05-28 09:30:00,69.1,69.29,68.33,68.73,452806.0,68.3626,68.5506,67.6009,67.9966,452806.0
2024-05-28 09:40:00,68.67,68.86,68.22,68.23,137194.0,67.9372,68.1252,67.492,67.5019,137194.0
2024-05-28 09:50:00,68.23,68.28,68.05,68.12,131140.0,67.5019,67.5514,67.3238,67.3931,131140.0
2024-05-28 10:00:00,68.14,68.17,67.99,68.16,120322.0,67.4129,67.4426,67.2645,67.4327,120322.0
2024-05-28 10:10:00,68.16,68.2,67.96,68.0,131356.0,67.4327,67.4722,67.2348,67.2744,131356.0
2024-05-28 10:20:00,68.0,68.15,67.98,68.14,131836.0,67.2744,67.4228,67.2546,67.4129,131836.0
2024-05-28 10:30:00,68.13,68.2,67.99,68.02,129442.0,67.403,67.4722,67.2645,67.2942,129442.0
2024-05-28 10:40:00,68.02,68.18,68.02,68.13,125676.0,67.2942,67.4525,67.2942,67.403,125676.0
2024-05-28 10:50:00,68.13,68.15,68.0,68.07,322438.0,67.403,67.4228,67.2744,67.3436,322438.0
2024-05-28 11:00:00,68.06,68.06,67.92,67.94,127916.0,67.3337,67.3337,67.1952,67.215,127916.0
2024-05-28 11:10:00,67.92,68.02,67.87,67.99,202674.0,67.1952,67.2942,67.1458,67.2645,202674.0
2024-05-28 11:20:00,68.0,68.02,67.83,67.88,142464.0,67.2744,67.2942,67.1062,67.1557,142464.0
2024-05-28 11:30:00,67.88,67.98,67.85,67.96,77810.0,67.1557,67.2546,67.126,67.2348,77810.0
2024-05-28 11:40:00,67.97,67.99,67.83,67.85,182838.0,67.2447,67.2645,67.1062,67.126,182838.0
2024-05-28 11:50:00,67.85,67.86,67.77,67.8,81512.0,67.126,67.1359,67.0468,67.0765,81512.0
2024-05-28 12:00:00,67.8,67.82,67.67,67.67,71448.0,67.0765,67.0963,66.9479,66.9479,71448.0
2024-05-28 12:10:00,67.67,67.77,67.67,67.68,79018.0,66.9479,67.0468,66.9479,66.9578,79018.0
2024-05-28 12:20:00,67.67,67.69,67.58,67.6,72946.0,66.9479,66.9677,66.8589,66.8786,72946.0
2024-05-28 12:30:00,67.6,67.68,67.6,67.64,150148.0,66.8786,66.9578,66.8786,66.9182,150148.0
2024-05-28 12:40:00,67.64,67.64,67.57,67.58,60088.0,66.9182,66.9182,66.849,66.8589,60088.0
2024-05-28 12:50:00,67.57,67.61,67.42,67.46,73398.0,66.849,66.8885,66.7006,66.7401,73398.0
2024-05-28 13:00:00,67.46,67.53,67.39,67.51,111674.0,66.7401,66.8094,66.6709,66.7896,111674.0
2024-05-28 13:10:00,67.5,67.58,67.49,67.52,97264.0,66.7797,66.8589,66.7698,66.7995,97264.0
2024-05-28 13:20:00,67.53,67.56,67.51,67.56,65948.0,66.8094,66.8391,66.7896,66.8391,65948.0
2024-05-28 13:30:00,67.57,67.57,67.44,67.45,123402.0,66.849,66.849,66.7204,66.7302,123402.0
2024-05-28 13:40:00,67.45,67.48,67.32,67.33,193014.0,66.7302,66.7599,66.6016,66.6115,193014.0
2024-05-28 13:50:00,67.32,67.35,67.22,67.31,87822.0,66.6016,66.6313,66.5027,66.5917,87822.0
2024-05-28 14:00:00,67.32,67.33,67.19,67.21,76856.0,66.6016,66.6115,66.473,66.4928,76856.0
2024-05-28 14:10:00,67.21,67.23,67.08,67.11,92438.0,66.4928,66.5126,66.3642,66.3939,92438.0
2024-05-28 14:20:00,67.11,67.11,66.99,67.01,213962.0,66.3939,66.3939,66.2752,66.2949,213962.0
2024-05-28 14:30:00,67.01,67.02,66.78,66.87,108040.0,66.2949,66.3048,66.0674,66.1564,108040.0
2024-05-28 14:40:00,66.88,66.92,66.8,66.92,84816.0,66.1663,66.2059,66.0872,66.2059,84816.0
2024-05-28 14:50:00,66.92,67.1,66.86,67.05,114058.0,66.2059,66.384,66.1465,66.3345,114058.0
2024-05-28 15:00:00,67.05,67.1,66.98,67.08,87978.0,66.3345,66.384,66.2653,66.3642,87978.0
2024-05-28 15:10:00,67.09,67.1,66.94,67.03,100292.0,66.3741,66.384,66.2257,66.3147,100292.0
2024-05-28 15:20:00,67.03,67.1,66.96,67.01,118432.0,66.3147,66.384,66.2455,66.2949,118432.0
2024-05-28 15:30:00,67.01,67.03,66.95,66.98,115918.0,66.2949,66.3147,66.2356,66.2653,115918.0
2024-05-28 15:40:00,66.98,67.01,66.87,66.89,285232.0,66.2653,66.2949,66.1564,66.1762,285232.0
2024-05-28 15:50:00,66.9,67.07,66.88,67.01,877240.0,66.1861,66.3543,66.1663,66.2949,877240.0
2024-05-29 09:30:00,66.16,66.68,65.38,66.65,471410.0,65.454,65.9685,64.6823,65.9388,471410.0
2024-05-29 09:40:00,66.64,66.64,66.32,66.44,95534.0,65.9289,65.9289,65.6123,65.731,95534.0
2024-05-29 09:50:00,66.42,66.75,66.41,66.73,79962.0,65.7112,66.0377,65.7013,66.0179,79962.0
2024-05-29 10:00:00,66.74,66.8,66.39,66.44,117048.0,66.0278,66.0872,65.6816,65.731,117048.0
2024-05-29 10:10:00,66.45,66.55,66.44,66.48,126044.0,65.7409,65.8399,65.731,65.7706,126044.0
2024-05-29 10:20:00,66.49,66.51,66.3,66.41,75726.0,65.7805,65.8003,65.5925,65.7013,75726.0
2024-05-29 10:30:00,66.42,66.52,66.4,66.4,168036.0,65.7112,65.8102,65.6915,65.6915,168036.0
2024-05-29 10:40:00,66.4,66.48,66.39,66.45,78182.0,65.6915,65.7706,65.6816,65.7409,78182.0
2024-05-29 10:50:00,66.46,66.53,66.42,66.52,176350.0,65.7508,65.8201,65.7112,65.8102,176350.0
2024-05-29 11:00:00,66.52,66.55,66.43,66.46,106918.0,65.8102,65.8399,65.7211,65.7508,106918.0
2024-05-29 11:10:00,66.45,66.45,66.36,66.44,70738.0,65.7409,65.7409,65.6519,65.731,70738.0
2024-05-29 11:20:00,66.44,66.54,66.43,66.44,71846.0,65.731,65.83,65.7211,65.731,71846.0
2024-05-29 11:30:00,66.44,66.47,66.35,66.42,132086.0,65.731,65.7607,65.642,65.7112,132086.0
2024-05-29 11:40:00,66.42,66.5,66.42,66.48,97358.0,65.7112,65.7904,65.7112,65.7706,97358.0
2024-05-29 11:50:00,66.48,66.56,66.47,66.51,359020.0,65.7706,65.8497,65.7607,65.8003,359020.0
2024-05-29 12:00:00,66.52,66.52,66.41,66.48,83056.0,65.8102,65.8102,65.7013,65.7706,83056.0
2024-05-29 12:10:00,66.47,66.61,66.42,66.6,251740.0,65.7607,65.8992,65.7112,65.8893,251740.0
2024-05-29 12:20:00,66.58,66.67,66.53,66.59,115378.0,65.8695,65.9586,65.8201,65.8794,115378.0
2024-05-29 12:30:00,66.6,66.62,66.55,66.6,75634.0,65.8893,65.9091,65.8399,65.8893,75634.0
2024-05-29 12:40:00,66.59,66.6,66.52,66.53,54938.0,65.8794,65.8893,65.8102,65.8201,54938.0
2024-05-29 12:50:00,66.53,66.66,66.53,66.63,84146.0,65.8201,65.9487,65.8201,65.919,84146.0
2024-05-29 13:00:00,66.63,66.64,66.41,66.51,79312.0,65.919,65.9289,65.7013,65.8003,79312.0
2024-05-29 13:10:00,66.5,66.52,66.4,66.42,296814.0,65.7904,65.8102,65.6915,65.7112,296814.0
2024-05-29 13:20:00,66.43,66.54,66.42,66.54,70060.0,65.7211,65.83,65.7112,65.83,70060.0
2024-05-29 13:30:00,66.55,66.55,66.47,66.51,58854.0,65.8399,65.8399,65.7607,65.8003,58854.0
2024-05-29 13:40:00,66.51,66.71,66.46,66.65,225814.0,65.8003,65.9981,65.7508,65.9388,225814.0
2024-05-29 13:50:00,66.65,66.8,66.63,66.67,75770.0,65.9388,66.0872,65.919,65.9586,75770.0
2024-05-29 14:00:00,66.68,66.75,66.65,66.75,115462.0,65.9685,66.0377,65.9388,66.0377,115462.0
2024-05-29 14:10:00,66.75,66.79,66.71,66.74,117004.0,66.0377,66.0773,65.9981,66.0278,117004.0
2024-05-29 14:20:00,66.74,66.83,66.73,66.77,84970.0,66.0278,66.1169,66.0179,66.0575,84970.0
2024-05-29 14:30:00,66.75,66.76,66.67,66.7,65210.0,66.0377,66.0476,65.9586,65.9883,65210.0
2024-05-29 14:40:00,66.7,66.77,66.69,66.73,102228.0,65.9883,66.0575,65.9784,66.0179,102228.0
2024-05-29 14:50:00,66.73,66.74,66.67,66.69,90110.0,66.0179,66.0278,65.9586,65.9784,90110.0
2024-05-29 15:00:00,66.69,66.76,66.65,66.67,106084.0,65.9784,66.0476,65.9388,65.9586,106084.0
2024-05-29 15:10:00,66.67,66.77,66.64,66.73,84190.0,65.9586,66.0575,65.9289,66.0179,84190.0
2024-05-29 15:20:00,66.73,66.85,66.72,66.78,104340.0,66.0179,66.1367,66.008,66.0674,104340.0
2024-05-29 15:30:00,66.78,66.82,66.74,66.82,86416.0,66.0674,66.107,66.0278,66.107,86416.0
2024-05-29 15:40:00,66.82,66.85,66.72,66.83,173512.0,66.107,66.1367,66.008,66.1169,173512.0
2024-05-29 15:50:00,66.83,66.85,66.5,66.58,865338.0,66.1169,66.1367,65.7904,65.8695,865338.0
2024-05-30 09:30:00,66.56,66.79,66.51,66.67,173636.0,65.8497,66.0773,65.8003,65.9586,173636.0
2024-05-30 09:40:00,66.66,66.67,66.36,66.5,131408.0,65.9487,65.9586,65.6519,65.7904,131408.0
2024-05-30 09:50:00,66.47,66.57,66.38,66.51,98938.0,65.7607,65.8596,65.6717,65.8003,98938.0
2024-05-30 10:00:00,66.52,66.58,66.48,66.48,75690.0,65.8102,65.8695,65.7706,65.7706,75690.0
2024-05-30 10:10:00,66.47,66.54,66.34,66.48,64914.0,65.7607,65.83,65.6321,65.7706,64914.0
2024-05-30 10:20:00,66.5,66.59,66.49,66.55,76526.0,65.7904,65.8794,65.7805,65.8399,76526.0
2024-05-30 10:30:00,66.55,66.56,66.42,66.45,47052.0,65.8399,65.8497,65.7112,65.7409,47052.0
2024-05-30 10:40:00,66.44,66.56,66.42,66.55,142032.0,65.731,65.8497,65.7112,65.8399,142032.0
2024-05-30 10:50:00,66.56,66.63,66.53,66.6,109084.0,65.8497,65.919,65.8201,65.8893,109084.0
2024-05-30 11:00:00,66.6,66.64,66.47,66.49,65352.0,65.8893,65.9289,65.7607,65.7805,65352.0
2024-05-30 11:10:00,66.5,66.51,66.47,66.5,72472.0,65.7904,65.8003,65.7607,65.7904,72472.0
2024-05-30 11:20:00,66.5,66.6,66.5,66.56,78908.0,65.7904,65.8893,65.7904,65.8497,78908.0
2024-05-30 11:30:00,66.57,66.58,66.49,66.55,62982.0,65.8596,65.8695,65.7805,65.8399,62982.0
2024-05-30 11:40:00,66.55,66.55,66.42,66.43,41492.0,65.8399,65.8399,65.7112,65.7211,41492.0
2024-05-30 11:50:00,66.42,66.46,66.39,66.42,43234.0,65.7112,65.7508,65.6816,65.7112,43234.0
2024-05-30 12:00:00,66.44,66.57,66.39,66.5,56772.0,65.731,65.8596,65.6816,65.7904,56772.0
2024-05-30 12:10:00,66.5,66.57,66.47,66.53,54002.0,65.7904,65.8596,65.7607,65.8201,54002.0
2024-05-30 12:20:00,66.55,66.63,66.53,66.61,111646.0,65.8399,65.919,65.8201,65.8992,111646.0
2024-05-30 12:30:00,66.61,66.74,66.6,66.72,52922.0,65.8992,66.0278,65.8893,66.008,52922.0
2024-05-30 12:40:00,66.71,66.77,66.69,66.69,25564.0,65.9981,66.0575,65.9784,65.9784,25564.0
2024-05-30 12:50:00,66.68,66.8,66.67,66.8,116498.0,65.9685,66.0872,65.9586,66.0872,116498.0
2024-05-30 13:00:00,66.79,66.82,66.76,66.76,56408.0,66.0773,66.107,66.0476,66.0476,56408.0
2024-05-30 13:10:00,66.77,66.81,66.66,66.67,57068.0,66.0575,66.0971,65.9487,65.9586,57068.0
2024-05-30 13:20:00,66.67,66.7,66.6,66.61,44226.0,65.9586,65.9883,65.8893,65.8992,44226.0
2024-05-30 13:30:00,66.61,66.77,66.61,66.77,91618.0,65.8992,66.0575,65.8992,66.0575,91618.0
2024-05-30 13:40:00,66.77,66.81,66.7,66.7,58996.0,66.0575,66.0971,65.9883,65.9883,58996.0
2024-05-30 13:50:00,66.69,66.71,66.57,66.71,43488.0,65.9784,65.9981,65.8596,65.9981,43488.0
2024-05-30 14:00:00,66.71,66.71,66.6,66.64,33552.0,65.9981,65.9981,65.8893,65.9289,33552.0
2024-05-30 14:10:00,66.63,66.64,66.54,66.63,34634.0,65.919,65.9289,65.83,65.919,34634.0
2024-05-30 14:20:00,66.61,66.64,66.53,66.6,41544.0,65.8992,65.9289,65.8201,65.8893,41544.0
2024-05-30 14:30:00,66.58,66.63,66.48,66.53,129206.0,65.8695,65.919,65.7706,65.8201,129206.0
2024-05-30 14:40:00,66.54,66.59,66.52,66.56,38674.0,65.83,65.8794,65.8102,65.8497,38674.0
2024-05-30 14:50:00,66.56,66.6,66.49,66.55,42622.0,65.8497,65.8893,65.7805,65.8399,42622.0
2024-05-30 15:00:00,66.55,66.58,66.5,66.52,55736.0,65.8399,65.8695,65.7904,65.8102,55736.0
2024-05-30 15:10:00,66.52,66.58,66.47,66.5,79756.0,65.8102,65.8695,65.7607,65.7904,79756.0
2024-05-30 15:20:00,66.51,66.51,66.33,66.42,104804.0,65.8003,65.8003,65.6222,65.7112,104804.0
2024-05-30 15:30:00,66.42,66.45,66.31,66.36,112232.0,65.7112,65.7409,65.6024,65.6519,112232.0
2024-05-30 15:40:00,66.36,66.38,66.19,66.27,157568.0,65.6519,65.6717,65.4837,65.5628,157568.0
2024-05-30 15:50:00,66.27,66.58,66.23,66.53,422484.0,65.5628,65.8695,65.5233,65.8201,422484.0
2024-05-31 09:30:00,66.16,66.43,66.16,66.35,185634.0,65.454,65.7211,65.454,65.642,185634.0
2024-05-31 09:40:00,66.33,66.6,66.22,66.32,146278.0,65.6222,65.8893,65.5134,65.6123,146278.0
2024-05-31 09:50:00,66.3,66.32,66.14,66.21,56742.0,65.5925,65.6123,65.4342,65.5035,56742.0
2024-05-31 10:00:00,66.19,66.19,66.0,66.08,73536.0,65.4837,65.4837,65.2957,65.3749,73536.0
2024-05-31 10:10:00,66.08,66.08,65.56,65.63,183462.0,65.3749,65.3749,64.8604,64.9297,183462.0
2024-05-31 10:20:00,65.61,65.64,65.23,65.25,191774.0,64.9099,64.9396,64.5339,64.5537,191774.0
2024-05-31 10:30:00,65.27,65.38,65.19,65.31,195038.0,64.5735,64.6823,64.4944,64.6131,195038.0
2024-05-31 10:40:00,65.29,65.33,65.08,65.08,123090.0,64.5933,64.6329,64.3855,64.3855,123090.0
2024-05-31 10:50:00,65.1,65.12,64.95,65.04,290740.0,64.4053,64.4251,64.2569,64.346,290740.0
2024-05-31 11:00:00,65.03,65.06,64.83,65.05,248740.0,64.3361,64.3658,64.1382,64.3559,248740.0
2024-05-31 11:10:00,65.06,65.08,64.94,64.97,101902.0,64.3658,64.3855,64.247,64.2767,101902.0
2024-05-31 11:20:00,64.98,65.01,64.8,64.81,125630.0,64.2866,64.3163,64.1085,64.1184,125630.0
2024-05-31 11:30:00,64.8,64.98,64.76,64.92,111644.0,64.1085,64.2866,64.069,64.2272,111644.0
2024-05-31 11:40:00,64.91,64.99,64.89,64.98,88546.0,64.2174,64.2965,64.1976,64.2866,88546.0
2024-05-31 11:50:00,64.99,65.04,64.89,64.92,66100.0,64.2965,64.346,64.1976,64.2272,66100.0
2024-05-31 12:00:00,64.92,64.95,64.86,64.89,42588.0,64.2272,64.2569,64.1679,64.1976,42588.0
2024-05-31 12:10:00,64.9,64.94,64.62,64.66,248342.0,64.2075,64.247,63.9304,63.97,248342.0
2024-05-31 12:20:00,64.67,64.77,64.65,64.65,96258.0,63.9799,64.0788,63.9601,63.9601,96258.0
2024-05-31 12:30:00,64.66,64.74,64.59,64.71,100144.0,63.97,64.0492,63.9008,64.0195,100144.0
2024-05-31 12:40:00,64.72,64.87,64.71,64.8,97936.0,64.0294,64.1778,64.0195,64.1085,97936.0
2024-05-31 12:50:00,64.81,64.88,64.78,64.88,52104.0,64.1184,64.1877,64.0887,64.1877,52104.0
2024-05-31 13:00:00,64.89,65.0,64.89,64.99,65476.0,64.1976,64.3064,64.1976,64.2965,65476.0
2024-05-31 13:10:00,64.99,65.04,64.91,64.93,71228.0,64.2965,64.346,64.2174,64.2371,71228.0
2024-05-31 13:20:00,64.94,65.11,64.94,65.11,85682.0,64.247,64.4152,64.247,64.4152,85682.0
2024-05-31 13:30:00,65.11,65.13,65.06,65.11,71700.0,64.4152,64.435,64.3658,64.4152,71700.0
2024-05-31 13:40:00,65.11,65.17,65.06,65.13,111712.0,64.4152,64.4746,64.3658,64.435,111712.0
2024-05-31 13:50:00,65.13,65.14,64.97,65.02,168020.0,64.435,64.4449,64.2767,64.3262,168020.0
2024-05-31 14:00:00,65.02,65.02,64.94,64.97,109530.0,64.3262,64.3262,64.247,64.2767,109530.0
2024-05-31 14:10:00,64.97,65.12,64.97,65.11,196306.0,64.2767,64.4251,64.2767,64.4152,196306.0
2024-05-31 14:20:00,65.11,65.17,65.04,65.14,79932.0,64.4152,64.4746,64.346,64.4449,79932.0
2024-05-31 14:30:00,65.14,65.23,65.1,65.14,70030.0,64.4449,64.5339,64.4053,64.4449,70030.0
2024-05-31 14:40:00,65.14,65.31,65.14,65.27,133566.0,64.4449,64.6131,64.4449,64.5735,133566.0
2024-05-31 14:50:00,65.27,65.29,65.15,65.22,98606.0,64.5735,64.5933,64.4548,64.524,98606.0
2024-05-31 15:00:00,65.21,65.31,65.17,65.28,128092.0,64.5142,64.6131,64.4746,64.5834,128092.0
2024-05-31 15:10:00,65.27,65.32,65.17,65.17,192276.0,64.5735,64.623,64.4746,64.4746,192276.0
2024-05-31 15:20:00,65.17,65.23,65.14,65.23,305380.0,64.4746,64.5339,64.4449,64.5339,305380.0
2024-05-31 15:30:00,65.23,65.39,65.22,65.36,186244.0,64.5339,64.6922,64.524,64.6626,186244.0
2024-05-31 15:40:00,65.36,65.72,65.36,65.72,230890.0,64.6626,65.0187,64.6626,65.0187,230890.0
2024-05-31 15:50:00,65.71,66.25,65.67,66.16,1654516.0,65.0088,65.5431,64.9692,65.454,1654516.0
2024-06-03 09:30:00,66.39,66.67,66.2,66.28,237038.0,65.6816,65.9586,65.4936,65.5727,237038.0
2024-06-03 09:40:00,66.28,66.38,66.06,66.33,66568.0,65.5727,65.6717,65.3551,65.6222,66568.0
2024-06-03 09:50:00,66.33,66.33,66.03,66.16,116506.0,65.6222,65.6222,65.3254,65.454,116506.0
2024-06-03 10:00:00,66.17,66.31,66.07,66.1,51070.0,65.4639,65.6024,65.365,65.3947,51070.0
2024-06-03 10:10:00,66.1,66.32,66.07,66.31,66644.0,65.3947,65.6123,65.365,65.6024,66644.0
2024-06-03 10:20:00,66.29,66.31,66.24,66.28,48630.0,65.5826,65.6024,65.5332,65.5727,48630.0
2024-06-03 10:30:00,66.27,66.29,66.08,66.09,41628.0,65.5628,65.5826,65.3749,65.3848,41628.0
2024-06-03 10:40:00,66.1,66.24,65.9,65.94,78758.0,65.3947,65.5332,65.1968,65.2364,78758.0
2024-06-03 10:50:00,65.94,66.0,65.76,65.89,49946.0,65.2364,65.2957,65.0583,65.1869,49946.0
2024-06-03 11:00:00,65.89,65.98,65.83,65.95,44138.0,65.1869,65.2759,65.1275,65.2463,44138.0
2024-06-03 11:10:00,65.95,66.06,65.91,65.96,44772.0,65.2463,65.3551,65.2067,65.2561,44772.0
2024-06-03 11:20:00,65.95,66.0,65.86,65.95,64556.0,65.2463,65.2957,65.1572,65.2463,64556.0
2024-06-03 11:30:00,65.95,66.05,65.88,65.88,56828.0,65.2463,65.3452,65.177,65.177,56828.0
2024-06-03 11:40:00,65.88,65.88,65.75,65.76,43018.0,65.177,65.177,65.0484,65.0583,43018.0
2024-06-03 11:50:00,65.76,65.78,65.63,65.65,57368.0,65.0583,65.0781,64.9297,64.9495,57368.0
2024-06-03 12:00:00,65.66,65.7,65.49,65.5,52454.0,64.9593,64.9989,64.7912,64.8011,52454.0
2024-06-03 12:10:00,65.51,65.53,65.33,65.46,48784.0,64.811,64.8307,64.6329,64.7615,48784.0
2024-06-03 12:20:00,65.46,65.46,65.25,65.34,41754.0,64.7615,64.7615,64.5537,64.6428,41754.0
2024-06-03 12:30:00,65.33,65.47,65.26,65.47,42280.0,64.6329,64.7714,64.5636,64.7714,42280.0
2024-06-03 12:40:00,65.45,65.46,65.31,65.42,56244.0,64.7516,64.7615,64.6131,64.7219,56244.0
2024-06-03 12:50:00,65.42,65.43,65.31,65.35,43026.0,64.7219,64.7318,64.6131,64.6527,43026.0
2024-06-03 13:00:00,65.35,65.45,65.32,65.36,42908.0,64.6527,64.7516,64.623,64.6626,42908.0
2024-06-03 13:10:00,65.35,65.37,65.23,65.31,61470.0,64.6527,64.6724,64.5339,64.6131,61470.0
2024-06-03 13:20:00,65.32,65.44,65.26,65.42,67870.0,64.623,64.7417,64.5636,64.7219,67870.0
2024-06-03 13:30:00,65.45,65.58,65.45,65.57,41614.0,64.7516,64.8802,64.7516,64.8703,41614.0
2024-06-03 13:40:00,65.57,65.6,65.52,65.56,32472.0,64.8703,64.9,64.8208,64.8604,32472.0
2024-06-03 13:50:00,65.57,65.66,65.52,65.66,48520.0,64.8703,64.9593,64.8208,64.9593,48520.0
2024-06-03 14:00:00,65.66,65.75,65.65,65.73,101862.0,64.9593,65.0484,64.9495,65.0286,101862.0
2024-06-03 14:10:00,65.73,65.78,65.56,65.61,110490.0,65.0286,65.0781,64.8604,64.9099,110490.0
2024-06-03 14:20:00,65.6,65.69,65.58,65.58,79042.0,64.9,64.989,64.8802,64.8802,79042.0
2024-06-03 14:30:00,65.6,65.69,65.57,65.68,63644.0,64.9,64.989,64.8703,64.9791,63644.0
2024-06-03 14:40:00,65.69,65.75,65.65,65.75,68004.0,64.989,65.0484,64.9495,65.0484,68004.0
2024-06-03 14:50:00,65.75,65.75,65.61,65.73,58088.0,65.0484,65.0484,64.9099,65.0286,58088.0
2024-06-03 15:00:00,65.74,65.85,65.7,65.79,69832.0,65.0385,65.1473,64.9989,65.088,69832.0
2024-06-03 15:10:00,65.77,65.85,65.77,65.83,105822.0,65.0682,65.1473,65.0682,65.1275,105822.0
2024-06-03 15:20:00,65.83,65.89,65.8,65.87,85278.0,65.1275,65.1869,65.0979,65.1671,85278.0
2024-06-03 15:30:00,65.86,65.91,65.77,65.79,116470.0,65.1572,65.2067,65.0682,65.088,116470.0
2024-06-03 15:40:00,65.8,65.89,65.77,65.83,122290.0,65.0979,65.1869,65.0682,65.1275,122290.0
2024-06-03 15:50:00,65.85,65.92,65.78,65.92,479364.0,65.1473,65.2166,65.0781,65.2166,479364.0
2024-06-04 09:30:00,65.22,65.53,65.22,65.49,288550.0,64.524,64.8307,64.524,64.7912,288550.0
2024-06-04 09:40:00,65.48,65.53,65.22,65.32,105082.0,64.7813,64.8307,64.524,64.623,105082.0
2024-06-04 09:50:00,65.33,65.39,65.14,65.2,51012.0,64.6329,64.6922,64.4449,64.5043,51012.0
2024-06-04 10:00:00,65.23,65.36,65.04,65.13,86546.0,64.5339,64.6626,64.346,64.435,86546.0
2024-06-04 10:10:00,65.13,65.22,65.08,65.17,90390.0,64.435,64.524,64.3855,64.4746,90390.0
2024-06-04 10:20:00,65.17,65.22,64.98,65.17,350682.0,64.4746,64.524,64.2866,64.4746,350682.0
2024-06-04 10:30:00,65.17,65.21,65.06,65.18,151066.0,64.4746,64.5142,64.3658,64.4845,151066.0
2024-06-04 10:40:00,65.19,65.33,65.19,65.27,123976.0,64.4944,64.6329,64.4944,64.5735,123976.0
2024-06-04 10:50:00,65.27,65.29,65.06,65.08,86420.0,64.5735,64.5933,64.3658,64.3855,86420.0
2024-06-04 11:00:00,65.08,65.1,64.95,64.98,94576.0,64.3855,64.4053,64.2569,64.2866,94576.0
2024-06-04 11:10:00,64.99,65.01,64.93,64.99,70926.0,64.2965,64.3163,64.2371,64.2965,70926.0
2024-06-04 11:20:00,64.99,65.01,64.84,64.85,79324.0,64.2965,64.3163,64.1481,64.158,79324.0
2024-06-04 11:30:00,64.84,64.86,64.72,64.81,100014.0,64.1481,64.1679,64.0294,64.1184,100014.0
2024-06-04 11:40:00,64.81,64.95,64.8,64.9,71526.0,64.1184,64.2569,64.1085,64.2075,71526.0
2024-06-04 11:50:00,64.9,64.92,64.82,64.83,83650.0,64.2075,64.2272,64.1283,64.1382,83650.0
2024-06-04 12:00:00,64.83,64.86,64.75,64.78,115504.0,64.1382,64.1679,64.0591,64.0887,115504.0
2024-06-04 12:10:00,64.77,64.83,64.76,64.76,61148.0,64.0788,64.1382,64.069,64.069,61148.0
2024-06-04 12:20:00,64.76,64.87,64.74,64.86,74634.0,64.069,64.1778,64.0492,64.1679,74634.0
2024-06-04 12:30:00,64.86,64.86,64.76,64.8,54090.0,64.1679,64.1679,64.069,64.1085,54090.0
2024-06-04 12:40:00,64.8,64.99,64.8,64.96,41092.0,64.1085,64.2965,64.1085,64.2668,41092.0
2024-06-04 12:50:00,64.95,64.95,64.85,64.94,58652.0,64.2569,64.2569,64.158,64.247,58652.0
2024-06-04 13:00:00,64.93,64.95,64.74,64.74,107082.0,64.2371,64.2569,64.0492,64.0492,107082.0
2024-06-04 13:10:00,64.75,64.84,64.75,64.77,82190.0,64.0591,64.1481,64.0591,64.0788,82190.0
2024-06-04 13:20:00,64.78,64.78,64.64,64.76,69708.0,64.0887,64.0887,63.9502,64.069,69708.0
2024-06-04 13:30:00,64.75,64.76,64.62,64.69,105458.0,64.0591,64.069,63.9304,63.9997,105458.0
2024-06-04 13:40:00,64.7,64.76,64.67,64.7,65372.0,64.0096,64.069,63.9799,64.0096,65372.0
2024-06-04 13:50:00,64.71,64.78,64.67,64.72,69710.0,64.0195,64.0887,63.9799,64.0294,69710.0
2024-06-04 14:00:00,64.71,64.77,64.71,64.74,65178.0,64.0195,64.0788,64.0195,64.0492,65178.0
2024-06-04 14:10:00,64.74,64.92,64.72,64.91,108636.0,64.0492,64.2272,64.0294,64.2174,108636.0
2024-06-04 14:20:00,64.91,65.0,64.87,64.96,92670.0,64.2174,64.3064,64.1778,64.2668,92670.0
2024-06-04 14:30:00,64.95,64.98,64.89,64.96,116006.0,64.2569,64.2866,64.1976,64.2668,116006.0
2024-06-04 14:40:00,64.96,65.05,64.92,65.0,173012.0,64.2668,64.3559,64.2272,64.3064,173012.0
2024-06-04 14:50:00,65.02,65.03,64.91,64.94,110202.0,64.3262,64.3361,64.2174,64.247,110202.0
2024-06-04 15:00:00,64.94,64.94,64.66,64.79,178558.0,64.247,64.247,63.97,64.0986,178558.0
2024-06-04 15:10:00,64.79,64.93,64.78,64.85,145250.0,64.0986,64.2371,64.0887,64.158,145250.0
2024-06-04 15:20:00,64.85,64.9,64.83,64.89,70972.0,64.158,64.2075,64.1382,64.1976,70972.0
2024-06-04 15:30:00,64.88,64.91,64.81,64.85,113440.0,64.1877,64.2174,64.1184,64.158,113440.0
2024-06-04 15:40:00,64.85,65.02,64.85,64.91,175844.0,64.158,64.3262,64.158,64.2174,175844.0
2024-06-04 15:50:00,64.91,65.03,64.91,65.01,642354.0,64.2174,64.3361,64.2174,64.3163,642354.0
2024-06-05 09:30:00,65.59,65.88,65.41,65.81,200318.0,64.8901,65.177,64.712,65.1077,200318.0
2024-06-05 09:40:00,65.79,65.82,65.53,65.53,40770.0,65.088,65.1176,64.8307,64.8307,40770.0
2024-06-05 09:50:00,65.52,65.64,65.39,65.45,43608.0,64.8208,64.9396,64.6922,64.7516,43608.0
2024-06-05 10:00:00,65.45,65.56,65.33,65.43,63266.0,64.7516,64.8604,64.6329,64.7318,63266.0
2024-06-05 10:10:00,65.42,65.74,65.42,65.67,88904.0,64.7219,65.0385,64.7219,64.9692,88904.0
2024-06-05 10:20:00,65.7,65.82,65.7,65.82,66246.0,64.9989,65.1176,64.9989,65.1176,66246.0
2024-06-05 10:30:00,65.83,65.98,65.82,65.94,80020.0,65.1275,65.2759,65.1176,65.2364,80020.0
2024-06-05 10:40:00,65.92,65.98,65.83,65.83,44910.0,65.2166,65.2759,65.1275,65.1275,44910.0
2024-06-05 10:50:00,65.83,65.83,65.72,65.78,83148.0,65.1275,65.1275,65.0187,65.0781,83148.0
2024-06-05 11:00:00,65.79,65.91,65.79,65.82,100686.0,65.088,65.2067,65.088,65.1176,100686.0
2024-06-05 11:10:00,65.83,66.05,65.83,65.98,67176.0,65.1275,65.3452,65.1275,65.2759,67176.0
2024-06-05 11:20:00,65.98,66.04,65.91,66.02,99222.0,65.2759,65.3353,65.2067,65.3155,99222.0
2024-06-05 11:30:00,66.02,66.04,65.92,65.92,57806.0,65.3155,65.3353,65.2166,65.2166,57806.0
2024-06-05 11:40:00,65.94,66.06,65.94,65.95,37132.0,65.2364,65.3551,65.2364,65.2463,37132.0
2024-06-05 11:50:00,65.96,66.0,65.92,65.96,49980.0,65.2561,65.2957,65.2166,65.2561,49980.0
2024-06-05 12:00:00,65.96,66.0,65.93,65.99,36086.0,65.2561,65.2957,65.2265,65.2858,36086.0
2024-06-05 12:10:00,65.99,66.03,65.94,66.02,68460.0,65.2858,65.3254,65.2364,65.3155,68460.0
2024-06-05 12:20:00,66.02,66.05,65.99,66.02,56434.0,65.3155,65.3452,65.2858,65.3155,56434.0
2024-06-05 12:30:00,66.02,66.1,65.99,66.05,59868.0,65.3155,65.3947,65.2858,65.3452,59868.0
2024-06-05 12:40:00,66.06,66.08,66.04,66.06,43070.0,65.3551,65.3749,65.3353,65.3551,43070.0
2024-06-05 12:50:00,66.06,66.14,66.06,66.1,60816.0,65.3551,65.4342,65.3551,65.3947,60816.0
2024-06-05 13:00:00,66.11,66.16,66.08,66.11,85270.0,65.4045,65.454,65.3749,65.4045,85270.0
2024-06-05 13:10:00,66.11,66.14,66.08,66.08,64320.0,65.4045,65.4342,65.3749,65.3749,64320.0
2024-06-05 13:20:00,66.08,66.08,65.98,66.05,36828.0,65.3749,65.3749,65.2759,65.3452,36828.0
2024-06-05 13:30:00,66.05,66.19,66.05,66.19,51562.0,65.3452,65.4837,65.3452,65.4837,51562.0
2024-06-05 13:40:00,66.2,66.25,66.17,66.23,30606.0,65.4936,65.5431,65.4639,65.5233,30606.0
2024-06-05 13:50:00,66.22,66.24,66.17,66.23,39286.0,65.5134,65.5332,65.4639,65.5233,39286.0
2024-06-05 14:00:00,66.23,66.3,66.23,66.27,35832.0,65.5233,65.5925,65.5233,65.5628,35832.0
2024-06-05 14:10:00,66.28,66.31,66.25,66.28,27488.0,65.5727,65.6024,65.5431,65.5727,27488.0
2024-06-05 14:20:00,66.29,66.33,66.25,66.33,33320.0,65.5826,65.6222,65.5431,65.6222,33320.0
2024-06-05 14:30:00,66.31,66.46,66.31,66.46,57414.0,65.6024,65.7508,65.6024,65.7508,57414.0
2024-06-05 14:40:00,66.45,66.47,66.38,66.39,39550.0,65.7409,65.7607,65.6717,65.6816,39550.0
2024-06-05 14:50:00,66.38,66.5,66.38,66.44,51732.0,65.6717,65.7904,65.6717,65.731,51732.0
2024-06-05 15:00:00,66.43,66.59,66.42,66.58,46460.0,65.7211,65.8794,65.7112,65.8695,46460.0
2024-06-05 15:10:00,66.59,66.66,66.56,66.63,72134.0,65.8794,65.9487,65.8497,65.919,72134.0
2024-06-05 15:20:00,66.63,66.7,66.61,66.65,134602.0,65.919,65.9883,65.8992,65.9388,134602.0
2024-06-05 15:30:00,66.64,66.73,66.6,66.7,85912.0,65.9289,66.0179,65.8893,65.9883,85912.0
2024-06-05 15:40:00,66.7,66.71,66.51,66.54,124194.0,65.9883,65.9981,65.8003,65.83,124194.0
2024-06-05 15:50:00,66.53,66.71,66.5,66.65,432546.0,65.8201,65.9981,65.7904,65.9388,432546.0
2024-06-06 09:30:00,66.64,66.91,66.17,66.25,143322.0,65.9289,66.196,65.4639,65.5431,143322.0
2024-06-06 09:40:00,66.26,66.28,66.05,66.05,49952.0,65.5529,65.5727,65.3452,65.3452,49952.0
2024-06-06 09:50:00,66.06,66.1,65.64,65.66,77536.0,65.3551,65.3947,64.9396,64.9593,77536.0
2024-06-06 10:00:00,65.67,65.82,65.58,65.77,110018.0,64.9692,65.1176,64.8802,65.0682,110018.0
2024-06-06 10:10:00,65.73,65.78,65.54,65.59,63820.0,65.0286,65.0781,64.8406,64.8901,63820.0
2024-06-06 10:20:00,65.6,65.75,65.57,65.74,55810.0,64.9,65.0484,64.8703,65.0385,55810.0
2024-06-06 10:30:00,65.72,65.84,65.67,65.72,76570.0,65.0187,65.1374,64.9692,65.0187,76570.0
2024-06-06 10:40:00,65.72,65.83,65.67,65.81,60882.0,65.0187,65.1275,64.9692,65.1077,60882.0
2024-06-06 10:50:00,65.79,65.79,65.64,65.72,51438.0,65.088,65.088,64.9396,65.0187,51438.0
2024-06-06 11:00:00,65.72,65.73,65.61,65.7,51564.0,65.0187,65.0286,64.9099,64.9989,51564.0
2024-06-06 11:10:00,65.69,65.77,65.61,65.73,45298.0,64.989,65.0682,64.9099,65.0286,45298.0
2024-06-06 11:20:00,65.73,65.73,65.66,65.67,52532.0,65.0286,65.0286,64.9593,64.9692,52532.0
2024-06-06 11:30:00,65.67,65.76,65.63,65.66,40548.0,64.9692,65.0583,64.9297,64.9593,40548.0
2024-06-06 11:40:00,65.67,65.68,65.57,65.58,47946.0,64.9692,64.9791,64.8703,64.8802,47946.0
2024-06-06 11:50:00,65.57,65.61,65.54,65.57,119568.0,64.8703,64.9099,64.8406,64.8703,119568.0
2024-06-06 12:00:00,65.57,65.69,65.53,65.64,69740.0,64.8703,64.989,64.8307,64.9396,69740.0
2024-06-06 12:10:00,65.64,65.67,65.57,65.64,82046.0,64.9396,64.9692,64.8703,64.9396,82046.0
2024-06-06 12:20:00,65.64,65.69,65.58,65.63,57436.0,64.9396,64.989,64.8802,64.9297,57436.0
2024-06-06 12:30:00,65.63,65.63,65.53,65.6,43538.0,64.9297,64.9297,64.8307,64.9,43538.0
2024-06-06 12:40:00,65.6,65.61,65.55,65.61,19794.0,64.9,64.9099,64.8505,64.9099,19794.0
2024-06-06 12:50:00,65.61,65.67,65.6,65.62,37142.0,64.9099,64.9692,64.9,64.9198,37142.0
2024-06-06 13:00:00,65.61,65.7,65.54,65.57,47396.0,64.9099,64.9989,64.8406,64.8703,47396.0
2024-06-06 13:10:00,65.57,65.58,65.52,65.54,59574.0,64.8703,64.8802,64.8208,64.8406,59574.0
2024-06-06 13:20:00,65.53,65.55,65.49,65.5,40992.0,64.8307,64.8505,64.7912,64.8011,40992.0
2024-06-06 13:30:00,65.51,65.51,65.46,65.49,52246.0,64.811,64.811,64.7615,64.7912,52246.0
2024-06-06 13:40:00,65.49,65.51,65.39,65.4,48758.0,64.7912,64.811,64.6922,64.7021,48758.0
2024-06-06 13:50:00,65.39,65.49,65.39,65.45,68304.0,64.6922,64.7912,64.6922,64.7516,68304.0
2024-06-06 14:00:00,65.45,65.49,65.29,65.3,92802.0,64.7516,64.7912,64.5933,64.6032,92802.0
2024-06-06 14:10:00,65.3,65.45,65.26,65.42,44448.0,64.6032,64.7516,64.5636,64.7219,44448.0
2024-06-06 14:20:00,65.42,65.57,65.4,65.54,122548.0,64.7219,64.8703,64.7021,64.8406,122548.0
2024-06-06 14:30:00,65.54,65.61,65.5,65.57,37576.0,64.8406,64.9099,64.8011,64.8703,37576.0
2024-06-06 14:40:00,65.6,65.66,65.57,65.64,39342.0,64.9,64.9593,64.8703,64.9396,39342.0
2024-06-06 14:50:00,65.64,65.72,65.64,65.65,51024.0,64.9396,65.0187,64.9396,64.9495,51024.0
2024-06-06 15:00:00,65.64,65.66,65.6,65.64,71606.0,64.9396,64.9593,64.9,64.9396,71606.0
2024-06-06 15:10:00,65.65,65.66,65.56,65.61,70766.0,64.9495,64.9593,64.8604,64.9099,70766.0
2024-06-06 15:20:00,65.61,65.62,65.57,65.61,69920.0,64.9099,64.9198,64.8703,64.9099,69920.0
2024-06-06 15:30:00,65.6,65.61,65.52,65.53,97286.0,64.9,64.9099,64.8208,64.8307,97286.0
2024-06-06 15:40:00,65.53,65.53,65.41,65.47,116054.0,64.8307,64.8307,64.712,64.7714,116054.0
2024-06-06 15:50:00,65.48,65.53,65.33,65.45,616678.0,64.7813,64.8307,64.6329,64.7516,616678.0
2024-06-07 09:30:00,65.49,65.56,65.29,65.43,175336.0,64.7912,64.8604,64.5933,64.7318,175336.0
2024-06-07 09:40:00,65.45,65.66,65.42,65.63,83280.0,64.7516,64.9593,64.7219,64.9297,83280.0
2024-06-07 09:50:00,65.66,65.66,65.32,65.44,101414.0,64.9593,64.9593,64.623,64.7417,101414.0
2024-06-07 10:00:00,65.4,65.52,65.4,65.49,51520.0,64.7021,64.8208,64.7021,64.7912,51520.0
2024-06-07 10:10:00,65.5,65.56,65.44,65.52,45974.0,64.8011,64.8604,64.7417,64.8208,45974.0
2024-06-07 10:20:00,65.51,65.58,65.48,65.48,35688.0,64.811,64.8802,64.7813,64.7813,35688.0
2024-06-07 10:30:00,65.48,65.64,65.44,65.64,60312.0,64.7813,64.9396,64.7417,64.9396,60312.0
2024-06-07 10:40:00,65.64,65.81,65.64,65.76,30426.0,64.9396,65.1077,64.9396,65.0583,30426.0
2024-06-07 10:50:00,65.76,65.77,65.55,65.57,122802.0,65.0583,65.0682,64.8505,64.8703,122802.0
2024-06-07 11:00:00,65.55,65.56,65.35,65.43,248036.0,64.8505,64.8604,64.6527,64.7318,248036.0
2024-06-07 11:10:00,65.41,65.52,65.35,65.45,196822.0,64.712,64.8208,64.6527,64.7516,196822.0
2024-06-07 11:20:00,65.45,65.53,65.42,65.44,114312.0,64.7516,64.8307,64.7219,64.7417,114312.0
2024-06-07 11:30:00,65.45,65.54,65.33,65.35,62016.0,64.7516,64.8406,64.6329,64.6527,62016.0
2024-06-07 11:40:00,65.35,65.39,65.33,65.39,12890.0,64.6527,64.6922,64.6329,64.6922,12890.0
2024-06-07 11:50:00,65.4,65.51,65.39,65.48,42736.0,64.7021,64.811,64.6922,64.7813,42736.0
2024-06-07 12:00:00,65.45,65.51,65.39,65.51,25624.0,64.7516,64.811,64.6922,64.811,25624.0
2024-06-07 12:10:00,65.51,65.51,65.44,65.48,19266.0,64.811,64.811,64.7417,64.7813,19266.0
2024-06-07 12:20:00,65.47,65.53,65.47,65.51,20722.0,64.7714,64.8307,64.7714,64.811,20722.0
2024-06-07 12:30:00,65.52,65.55,65.47,65.48,56974.0,64.8208,64.8505,64.7714,64.7813,56974.0
2024-06-07 12:40:00,65.47,65.52,65.39,65.44,53408.0,64.7714,64.8208,64.6922,64.7417,53408.0
2024-06-07 12:50:00,65.45,65.55,65.44,65.51,24980.0,64.7516,64.8505,64.7417,64.811,24980.0
2024-06-07 13:00:00,65.51,65.63,65.44,65.58,63082.0,64.811,64.9297,64.7417,64.8802,63082.0
2024-06-07 13:10:00,65.58,65.7,65.56,65.7,15220.0,64.8802,64.9989,64.8604,64.9989,15220.0
2024-06-07 13:20:00,65.7,65.78,65.67,65.7,18280.0,64.9989,65.0781,64.9692,64.9989,18280.0
2024-06-07 13:30:00,65.71,65.71,65.56,65.61,34434.0,65.0088,65.0088,64.8604,64.9099,34434.0
2024-06-07 13:40:00,65.63,65.63,65.58,65.59,17928.0,64.9297,64.9297,64.8802,64.8901,17928.0
2024-06-07 13:50:00,65.59,65.63,65.56,65.56,35234.0,64.8901,64.9297,64.8604,64.8604,35234.0
2024-06-07 14:00:00,65.52,65.52,65.29,65.33,50332.0,64.8208,64.8208,64.5933,64.6329,50332.0
2024-06-07 14:10:00,65.32,65.33,65.17,65.26,61934.0,64.623,64.6329,64.4746,64.5636,61934.0
2024-06-07 14:20:00,65.26,65.46,65.26,65.44,47022.0,64.5636,64.7615,64.5636,64.7417,47022.0
2024-06-07 14:30:00,65.43,65.49,65.42,65.44,45778.0,64.7318,64.7912,64.7219,64.7417,45778.0
2024-06-07 14:40:00,65.44,65.58,65.44,65.53,44630.0,64.7417,64.8802,64.7417,64.8307,44630.0
2024-06-07 14:50:00,65.55,65.57,65.45,65.45,36522.0,64.8505,64.8703,64.7516,64.7516,36522.0
2024-06-07 15:00:00,65.46,65.53,65.36,65.37,42398.0,64.7615,64.8307,64.6626,64.6724,42398.0
2024-06-07 15:10:00,65.38,65.41,65.27,65.27,51994.0,64.6823,64.712,64.5735,64.5735,51994.0
2024-06-07 15:20:00,65.28,65.33,65.2,65.32,82122.0,64.5834,64.6329,64.5043,64.623,82122.0
2024-06-07 15:30:00,65.32,65.32,65.26,65.28,61342.0,64.623,64.623,64.5636,64.5834,61342.0
2024-06-07 15:40:00,65.29,65.36,65.23,65.28,88894.0,64.5933,64.6626,64.5339,64.5834,88894.0
2024-06-07 15:50:00,65.27,65.39,65.23,65.33,293864.0,64.5735,64.6922,64.5339,64.6329,293864.0
2024-06-10 09:30:00,65.06,65.67,65.03,65.57,82150.0,64.3658,64.9692,64.3361,64.8703,82150.0
2024-06-10 09:40:00,65.58,65.86,65.54,65.75,37038.0,64.8802,65.1572,64.8406,65.0484,37038.0
2024-06-10 09:50:00,65.77,65.86,65.69,65.81,67106.0,65.0682,65.1572,64.989,65.1077,67106.0
2024-06-10 10:00:00,65.83,65.9,65.81,65.89,41266.0,65.1275,65.1968,65.1077,65.1869,41266.0
2024-06-10 10:10:00,65.89,66.04,65.81,66.01,74646.0,65.1869,65.3353,65.1077,65.3056,74646.0
2024-06-10 10:20:00,66.02,66.11,66.02,66.06,58988.0,65.3155,65.4045,65.3155,65.3551,58988.0
2024-06-10 10:30:00,66.05,66.2,66.05,66.17,86550.0,65.3452,65.4936,65.3452,65.4639,86550.0
2024-06-10 10:40:00,66.17,66.3,66.13,66.29,89498.0,65.4639,65.5925,65.4243,65.5826,89498.0
2024-06-10 10:50:00,66.29,66.31,66.24,66.28,64606.0,65.5826,65.6024,65.5332,65.5727,64606.0
2024-06-10 11:00:00,66.28,66.39,66.28,66.37,65402.0,65.5727,65.6816,65.5727,65.6618,65402.0
2024-06-10 11:10:00,66.36,66.43,66.33,66.42,54236.0,65.6519,65.7211,65.6222,65.7112,54236.0
2024-06-10 11:20:00,66.42,66.52,66.41,66.5,67356.0,65.7112,65.8102,65.7013,65.7904,67356.0
2024-06-10 11:30:00,66.52,66.67,66.51,66.67,87056.0,65.8102,65.9586,65.8003,65.9586,87056.0
2024-06-10 11:40:00,66.67,66.68,66.61,66.66,55918.0,65.9586,65.9685,65.8992,65.9487,55918.0
2024-06-10 11:50:00,66.67,66.69,66.6,66.63,54570.0,65.9586,65.9784,65.8893,65.919,54570.0
2024-06-10 12:00:00,66.64,66.7,66.61,66.67,64154.0,65.9289,65.9883,65.8992,65.9586,64154.0
2024-06-10 12:10:00,66.67,66.7,66.66,66.66,52642.0,65.9586,65.9883,65.9487,65.9487,52642.0
2024-06-10 12:20:00,66.66,66.71,66.6,66.71,52324.0,65.9487,65.9981,65.8893,65.9981,52324.0
2024-06-10 12:30:00,66.71,66.77,66.68,66.72,50770.0,65.9981,66.0575,65.9685,66.008,50770.0
2024-06-10 12:40:00,66.72,66.76,66.69,66.73,33774.0,66.008,66.0476,65.9784,66.0179,33774.0
2024-06-10 12:50:00,66.75,66.77,66.73,66.75,27748.0,66.0377,66.0575,66.0179,66.0377,27748.0
2024-06-10 13:00:00,66.75,66.81,66.69,66.74,40256.0,66.0377,66.0971,65.9784,66.0278,40256.0
2024-06-10 13:10:00,66.74,66.75,66.68,66.74,30056.0,66.0278,66.0377,65.9685,66.0278,30056.0
2024-06-10 13:20:00,66.74,66.75,66.65,66.67,28274.0,66.0278,66.0377,65.9388,65.9586,28274.0
2024-06-10 13:30:00,66.67,66.75,66.66,66.71,27924.0,65.9586,66.0377,65.9487,65.9981,27924.0
2024-06-10 13:40:00,66.71,66.88,66.7,66.88,40592.0,65.9981,66.1663,65.9883,66.1663,40592.0
2024-06-10 13:50:00,66.88,66.88,66.75,66.78,38080.0,66.1663,66.1663,66.0377,66.0674,38080.0
2024-06-10 14:00:00,66.77,66.77,66.67,66.71,42336.0,66.0575,66.0575,65.9586,65.9981,42336.0
2024-06-10 14:10:00,66.71,66.81,66.7,66.76,43012.0,65.9981,66.0971,65.9883,66.0476,43012.0
2024-06-10 14:20:00,66.74,66.78,66.71,66.74,37958.0,66.0278,66.0674,65.9981,66.0278,37958.0
2024-06-10 14:30:00,66.74,66.79,66.69,66.76,68324.0,66.0278,66.0773,65.9784,66.0476,68324.0
2024-06-10 14:40:00,66.76,66.8,66.7,66.78,37970.0,66.0476,66.0872,65.9883,66.0674,37970.0
2024-06-10 14:50:00,66.79,66.86,66.78,66.83,68956.0,66.0773,66.1465,66.0674,66.1169,68956.0
2024-06-10 15:00:00,66.85,66.89,66.82,66.83,50940.0,66.1367,66.1762,66.107,66.1169,50940.0
2024-06-10 15:10:00,66.83,67.01,66.83,66.98,162094.0,66.1169,66.2949,66.1169,66.2653,162094.0
2024-06-10 15:20:00,66.98,67.03,66.96,67.01,78924.0,66.2653,66.3147,66.2455,66.2949,78924.0
2024-06-10 15:30:00,67.01,67.01,66.93,66.95,75376.0,66.2949,66.2949,66.2158,66.2356,75376.0
2024-06-10 15:40:00,66.95,67.03,66.92,66.92,113678.0,66.2356,66.3147,66.2059,66.2059,113678.0
2024-06-10 15:50:00,66.92,66.99,66.81,66.92,485216.0,66.2059,66.2752,66.0971,66.2059,485216.0
2024-06-11 09:30:00,66.58,66.85,66.51,66.69,154714.0,65.8695,66.1367,65.8003,65.9784,154714.0
2024-06-11 09:40:00,66.75,66.82,66.6,66.67,66460.0,66.0377,66.107,65.8893,65.9586,66460.0
2024-06-11 09:50:00,66.64,66.75,66.55,66.75,85250.0,65.9289,66.0377,65.8399,66.0377,85250.0
2024-06-11 10:00:00,66.73,66.8,66.58,66.75,79808.0,66.0179,66.0872,65.8695,66.0377,79808.0
2024-06-11 10:10:00,66.75,66.85,66.71,66.82,44314.0,66.0377,66.1367,65.9981,66.107,44314.0
2024-06-11 10:20:00,66.8,66.96,66.77,66.89,58414.0,66.0872,66.2455,66.0575,66.1762,58414.0
2024-06-11 10:30:00,66.89,66.89,66.73,66.73,49818.0,66.1762,66.1762,66.0179,66.0179,49818.0
2024-06-11 10:40:00,66.74,66.86,66.74,66.83,53432.0,66.0278,66.1465,66.0278,66.1169,53432.0
2024-06-11 10:50:00,66.83,66.9,66.83,66.87,35272.0,66.1169,66.1861,66.1169,66.1564,35272.0
2024-06-11 11:00:00,66.85,66.85,66.76,66.85,29890.0,66.1367,66.1367,66.0476,66.1367,29890.0
2024-06-11 11:10:00,66.85,66.88,66.77,66.78,39138.0,66.1367,66.1663,66.0575,66.0674,39138.0
2024-06-11 11:20:00,66.77,66.83,66.75,66.81,48032.0,66.0575,66.1169,66.0377,66.0971,48032.0
2024-06-11 11:30:00,66.81,66.86,66.79,66.83,44334.0,66.0971,66.1465,66.0773,66.1169,44334.0
2024-06-11 11:40:00,66.82,66.86,66.72,66.81,37020.0,66.107,66.1465,66.008,66.0971,37020.0
2024-06-11 11:50:00,66.8,66.8,66.71,66.75,36796.0,66.0872,66.0872,65.9981,66.0377,36796.0
2024-06-11 12:00:00,66.74,66.83,66.73,66.81,28246.0,66.0278,66.1169,66.0179,66.0971,28246.0
2024-06-11 12:10:00,66.82,66.83,66.8,66.8,19348.0,66.107,66.1169,66.0872,66.0872,19348.0
2024-06-11 12:20:00,66.8,66.83,66.74,66.74,26170.0,66.0872,66.1169,66.0278,66.0278,26170.0
2024-06-11 12:30:00,66.73,66.82,66.73,66.78,29902.0,66.0179,66.107,66.0179,66.0674,29902.0
2024-06-11 12:40:00,66.77,66.8,66.71,66.74,22418.0,66.0575,66.0872,65.9981,66.0278,22418.0
2024-06-11 12:50:00,66.74,66.76,66.69,66.75,26200.0,66.0278,66.0476,65.9784,66.0377,26200.0
2024-06-11 13:00:00,66.74,66.82,66.7,66.75,25244.0,66.0278,66.107,65.9883,66.0377,25244.0
2024-06-11 13:10:00,66.76,66.81,66.7,66.7,21774.0,66.0476,66.0971,65.9883,65.9883,21774.0
2024-06-11 13:20:00,66.71,66.71,66.61,66.62,29506.0,65.9981,65.9981,65.8992,65.9091,29506.0
2024-06-11 13:30:00,66.63,66.75,66.63,66.75,29550.0,65.919,66.0377,65.919,66.0377,29550.0
2024-06-11 13:40:00,66.77,66.78,66.67,66.78,28424.0,66.0575,66.0674,65.9586,66.0674,28424.0
2024-06-11 13:50:00,66.78,66.89,66.77,66.89,28972.0,66.0674,66.1762,66.0575,66.1762,28972.0
2024-06-11 14:00:00,66.88,66.92,66.84,66.86,46460.0,66.1663,66.2059,66.1268,66.1465,46460.0
2024-06-11 14:10:00,66.86,66.98,66.86,66.96,45884.0,66.1465,66.2653,66.1465,66.2455,45884.0
2024-06-11 14:20:00,66.97,67.06,66.96,67.06,52534.0,66.2554,66.3444,66.2455,66.3444,52534.0
2024-06-11 14:30:00,67.05,67.1,66.99,67.0,55778.0,66.3345,66.384,66.2752,66.2851,55778.0
2024-06-11 14:40:00,67.0,67.07,67.0,67.03,49004.0,66.2851,66.3543,66.2851,66.3147,49004.0
2024-06-11 14:50:00,67.02,67.05,66.96,67.02,52940.0,66.3048,66.3345,66.2455,66.3048,52940.0
2024-06-11 15:00:00,67.02,67.07,66.99,66.99,41234.0,66.3048,66.3543,66.2752,66.2752,41234.0
2024-06-11 15:10:00,67.0,67.03,66.92,66.98,45598.0,66.2851,66.3147,66.2059,66.2653,45598.0
2024-06-11 15:20:00,66.97,67.02,66.94,66.96,65726.0,66.2554,66.3048,66.2257,66.2455,65726.0
2024-06-11 15:30:00,66.96,67.07,66.94,67.05,60998.0,66.2455,66.3543,66.2257,66.3345,60998.0
2024-06-11 15:40:00,67.05,67.08,67.0,67.0,86462.0,66.3345,66.3642,66.2851,66.2851,86462.0
2024-06-11 15:50:00,67.0,67.24,67.0,67.23,350518.0,66.2851,66.5225,66.2851,66.5126,350518.0
2024-06-12 09:30:00,68.01,68.72,67.68,67.75,303161.0,67.2843,67.9867,66.9578,67.027,303161.0
2024-06-12 09:40:00,67.76,67.98,67.26,67.28,173074.0,67.0369,67.2546,66.5423,66.5621,173074.0
2024-06-12 09:50:00,67.28,67.85,67.28,67.76,127918.0,66.5621,67.126,66.5621,67.0369,127918.0
2024-06-12 10:00:00,67.71,67.99,67.54,67.93,104555.0,66.9875,67.2645,66.8193,67.2051,104555.0
2024-06-12 10:10:00,67.9,68.25,67.78,68.15,117502.0,67.1754,67.5217,67.0567,67.4228,117502.0
2024-06-12 10:20:00,68.16,68.31,68.12,68.24,90989.0,67.4327,67.5811,67.3931,67.5118,90989.0
2024-06-12 10:30:00,68.23,68.42,68.16,68.3,141419.0,67.5019,67.6899,67.4327,67.5712,141419.0
2024-06-12 10:40:00,68.29,68.37,68.08,68.19,448691.0,67.5613,67.6404,67.3535,67.4624,448691.0
2024-06-12 10:50:00,68.2,68.54,68.18,68.52,178395.0,67.4722,67.8086,67.4525,67.7888,178395.0
2024-06-12 11:00:00,68.54,68.78,68.51,68.76,121955.0,67.8086,68.0461,67.7789,68.0263,121955.0
2024-06-12 11:10:00,68.76,68.81,68.6,68.74,107323.0,68.0263,68.0757,67.868,68.0065,107323.0
2024-06-12 11:20:00,68.73,68.8,68.57,68.57,71185.0,67.9966,68.0658,67.8383,67.8383,71185.0
2024-06-12 11:30:00,68.57,68.64,68.44,68.64,68880.0,67.8383,67.9076,67.7097,67.9076,68880.0
2024-06-12 11:40:00,68.64,68.85,68.51,68.55,55082.0,67.9076,68.1153,67.7789,67.8185,55082.0
2024-06-12 11:50:00,68.57,68.69,68.51,68.65,55045.0,67.8383,67.957,67.7789,67.9174,55045.0
2024-06-12 12:00:00,68.61,68.72,68.57,68.66,44389.0,67.8779,67.9867,67.8383,67.9273,44389.0
2024-06-12 12:10:00,68.66,68.7,68.6,68.67,58234.0,67.9273,67.9669,67.868,67.9372,58234.0
2024-06-12 12:20:00,68.66,68.72,68.6,68.72,48100.0,67.9273,67.9867,67.868,67.9867,48100.0
2024-06-12 12:30:00,68.71,68.75,68.62,68.74,101962.0,67.9768,68.0164,67.8878,68.0065,101962.0
2024-06-12 12:40:00,68.73,68.78,68.58,68.58,36887.0,67.9966,68.0461,67.8482,67.8482,36887.0
2024-06-12 12:50:00,68.57,68.65,68.47,68.55,43480.0,67.8383,67.9174,67.7394,67.8185,43480.0
2024-06-12 13:00:00,68.54,68.6,68.46,68.51,67242.0,67.8086,67.868,67.7295,67.7789,67242.0
2024-06-12 13:10:00,68.52,68.55,68.44,68.51,30864.0,67.7888,67.8185,67.7097,67.7789,30864.0
2024-06-12 13:20:00,68.51,68.57,68.44,68.44,32131.0,67.7789,67.8383,67.7097,67.7097,32131.0
2024-06-12 13:30:00,68.45,68.46,68.32,68.37,28334.0,67.7196,67.7295,67.591,67.6404,28334.0
2024-06-12 13:40:00,68.36,68.41,68.25,68.25,31490.0,67.6305,67.68,67.5217,67.5217,31490.0
2024-06-12 13:50:00,68.26,68.63,68.26,68.62,49828.0,67.5316,67.8977,67.5316,67.8878,49828.0
2024-06-12 14:00:00,68.64,68.64,68.24,68.36,61861.0,67.9076,67.9076,67.5118,67.6305,61861.0
2024-06-12 14:10:00,68.39,68.54,68.37,68.52,59531.0,67.6602,67.8086,67.6404,67.7888,59531.0
2024-06-12 14:20:00,68.52,68.62,68.44,68.59,52767.0,67.7888,67.8878,67.7097,67.8581,52767.0
2024-06-12 14:30:00,68.6,68.79,68.48,68.78,59016.0,67.868,68.056,67.7493,68.0461,59016.0
2024-06-12 14:40:00,68.77,68.83,68.57,68.63,40366.0,68.0362,68.0955,67.8383,67.8977,40366.0
2024-06-12 14:50:00,68.63,68.86,68.53,68.86,44144.0,67.8977,68.1252,67.7987,68.1252,44144.0
2024-06-12 15:00:00,68.84,68.92,68.77,68.84,71958.0,68.1054,68.1846,68.0362,68.1054,71958.0
2024-06-12 15:10:00,68.82,68.92,68.8,68.91,75846.0,68.0856,68.1846,68.0658,68.1747,75846.0
2024-06-12 15:20:00,68.91,68.97,68.52,68.62,127568.0,68.1747,68.234,67.7888,67.8878,127568.0
2024-06-12 15:30:00,68.61,68.64,68.47,68.52,160135.0,67.8779,67.9076,67.7394,67.7888,160135.0
2024-06-12 15:40:00,68.52,68.66,68.39,68.61,147316.0,67.7888,67.9273,67.6602,67.8779,147316.0
2024-06-12 15:50:00,68.61,68.85,68.54,68.69,522231.0,67.8779,68.1153,67.8086,67.957,522231.0
2024-06-13 09:30:00,68.8,68.88,68.27,68.35,182754.0,68.0658,68.145,67.5415,67.6206,182754.0
2024-06-13 09:40:00,68.39,68.71,68.37,68.48,105752.0,67.6602,67.9768,67.6404,67.7493,105752.0
2024-06-13 09:50:00,68.5,68.56,67.86,67.92,128978.0,67.769,67.8284,67.1359,67.1952,128978.0
2024-06-13 10:00:00,67.92,68.09,67.8,67.98,151696.0,67.1952,67.3634,67.0765,67.2546,151696.0
2024-06-13 10:10:00,67.97,68.08,67.73,67.98,111152.0,67.2447,67.3535,67.0073,67.2546,111152.0
2024-06-13 10:20:00,67.99,68.07,67.81,68.03,91216.0,67.2645,67.3436,67.0864,67.3041,91216.0
2024-06-13 10:30:00,68.03,68.23,67.97,68.22,61529.0,67.3041,67.5019,67.2447,67.492,61529.0
2024-06-13 10:40:00,68.23,68.24,68.1,68.19,70179.0,67.5019,67.5118,67.3733,67.4624,70179.0
2024-06-13 10:50:00,68.19,68.35,68.12,68.24,46939.0,67.4624,67.6206,67.3931,67.5118,46939.0
2024-06-13 11:00:00,68.24,68.24,68.11,68.2,43919.0,67.5118,67.5118,67.3832,67.4722,43919.0
2024-06-13 11:10:00,68.2,68.42,68.19,68.36,50661.0,67.4722,67.6899,67.4624,67.6305,50661.0
2024-06-13 11:20:00,68.35,68.48,68.35,68.48,29467.0,67.6206,67.7493,67.6206,67.7493,29467.0
2024-06-13 11:30:00,68.48,68.57,68.43,68.45,38984.0,67.7493,67.8383,67.6998,67.7196,38984.0
2024-06-13 11:40:00,68.44,68.5,68.41,68.48,31217.0,67.7097,67.769,67.68,67.7493,31217.0
2024-06-13 11:50:00,68.49,68.55,68.46,68.52,53555.0,67.7592,67.8185,67.7295,67.7888,53555.0
2024-06-13 12:00:00,68.52,68.53,68.32,68.39,42162.0,67.7888,67.7987,67.591,67.6602,42162.0
2024-06-13 12:10:00,68.4,68.41,68.27,68.35,48446.0,67.6701,67.68,67.5415,67.6206,48446.0
2024-06-13 12:20:00,68.36,68.4,68.31,68.36,41166.0,67.6305,67.6701,67.5811,67.6305,41166.0
2024-06-13 12:30:00,68.35,68.43,68.31,68.37,35961.0,67.6206,67.6998,67.5811,67.6404,35961.0
2024-06-13 12:40:00,68.37,68.38,68.24,68.3,36247.0,67.6404,67.6503,67.5118,67.5712,36247.0
2024-06-13 12:50:00,68.32,68.45,68.3,68.4,38772.0,67.591,67.7196,67.5712,67.6701,38772.0
2024-06-13 13:00:00,68.39,68.56,68.37,68.55,35747.0,67.6602,67.8284,67.6404,67.8185,35747.0
2024-06-13 13:10:00,68.55,68.59,68.54,68.56,24728.0,67.8185,67.8581,67.8086,67.8284,24728.0
2024-06-13 13:20:00,68.57,68.68,68.52,68.6,37882.0,67.8383,67.9471,67.7888,67.868,37882.0
2024-06-13 13:30:00,68.61,68.63,68.5,68.53,40181.0,67.8779,67.8977,67.769,67.7987,40181.0
2024-06-13 13:40:00,68.53,68.58,68.47,68.52,38786.0,67.7987,67.8482,67.7394,67.7888,38786.0
2024-06-13 13:50:00,68.52,68.59,68.5,68.51,36682.0,67.7888,67.8581,67.769,67.7789,36682.0
2024-06-13 14:00:00,68.5,68.53,68.44,68.5,61284.0,67.769,67.7987,67.7097,67.769,61284.0
2024-06-13 14:10:00,68.51,68.58,68.46,68.56,116897.0,67.7789,67.8482,67.7295,67.8284,116897.0
2024-06-13 14:20:00,68.56,68.62,68.56,68.6,41657.0,67.8284,67.8878,67.8284,67.868,41657.0
2024-06-13 14:30:00,68.59,68.71,68.59,68.68,59653.0,67.8581,67.9768,67.8581,67.9471,59653.0
2024-06-13 14:40:00,68.67,68.74,68.65,68.69,43817.0,67.9372,68.0065,67.9174,67.957,43817.0
2024-06-13 14:50:00,68.69,68.78,68.68,68.78,41239.0,67.957,68.0461,67.9471,68.0461,41239.0
2024-06-13 15:00:00,68.77,68.88,68.72,68.85,62951.0,68.0362,68.145,67.9867,68.1153,62951.0
2024-06-13 15:10:00,68.84,68.85,68.74,68.83,68781.0,68.1054,68.1153,68.0065,68.0955,68781.0
2024-06-13 15:20:00,68.83,68.88,68.83,68.84,68202.0,68.0955,68.145,68.0955,68.1054,68202.0
2024-06-13 15:30:00,68.83,68.9,68.82,68.84,137144.0,68.0955,68.1648,68.0856,68.1054,137144.0
2024-06-13 15:40:00,68.84,68.92,68.83,68.88,136719.0,68.1054,68.1846,68.0955,68.145,136719.0
2024-06-13 15:50:00,68.88,69.03,68.86,68.97,530036.0,68.145,68.2934,68.1252,68.234,530036.0
2024-06-14 09:30:00,68.33,68.73,68.21,68.39,127657.0,67.6009,67.9966,67.4821,67.6602,127657.0
2024-06-14 09:40:00,68.38,68.41,67.85,67.9,52324.0,67.6503,67.68,67.126,67.1754,52324.0
2024-06-14 09:50:00,67.92,67.98,67.77,67.81,43317.0,67.1952,67.2546,67.0468,67.0864,43317.0
2024-06-14 10:00:00,67.77,67.8,67.6,67.62,87116.0,67.0468,67.0765,66.8786,66.8984,87116.0
2024-06-14 10:10:00,67.62,67.68,67.37,67.5,78187.0,66.8984,66.9578,66.6511,66.7797,78187.0
2024-06-14 10:20:00,67.48,67.82,67.46,67.71,98103.0,66.7599,67.0963,66.7401,66.9875,98103.0
2024-06-14 10:30:00,67.69,67.7,67.48,67.49,70316.0,66.9677,66.9776,66.7599,66.7698,70316.0
2024-06-14 10:40:00,67.47,67.55,67.38,67.54,59207.0,66.75,66.8292,66.661,66.8193,59207.0
2024-06-14 10:50:00,67.54,67.68,67.53,67.67,67723.0,66.8193,66.9578,66.8094,66.9479,67723.0
2024-06-14 11:00:00,67.67,67.73,67.61,67.63,46687.0,66.9479,67.0073,66.8885,66.9083,46687.0
2024-06-14 11:10:00,67.64,67.83,67.64,67.81,53366.0,66.9182,67.1062,66.9182,67.0864,53366.0
2024-06-14 11:20:00,67.82,67.91,67.79,67.9,47270.0,67.0963,67.1853,67.0666,67.1754,47270.0
2024-06-14 11:30:00,67.91,68.02,67.88,68.01,41188.0,67.1853,67.2942,67.1557,67.2843,41188.0
2024-06-14 11:40:00,68.02,68.02,67.89,67.95,51430.0,67.2942,67.2942,67.1656,67.2249,51430.0
2024-06-14 11:50:00,67.95,68.07,67.92,68.07,57648.0,67.2249,67.3436,67.1952,67.3436,57648.0
2024-06-14 12:00:00,68.05,68.05,67.94,68.02,29972.0,67.3238,67.3238,67.215,67.2942,29972.0
2024-06-14 12:10:00,68.02,68.15,68.0,68.04,55749.0,67.2942,67.4228,67.2744,67.314,55749.0
2024-06-14 12:20:00,68.05,68.11,68.02,68.03,35078.0,67.3238,67.3832,67.2942,67.3041,35078.0
2024-06-14 12:30:00,68.03,68.15,68.0,68.13,29396.0,67.3041,67.4228,67.2744,67.403,29396.0
2024-06-14 12:40:00,68.13,68.13,68.08,68.13,20984.0,67.403,67.403,67.3535,67.403,20984.0
2024-06-14 12:50:00,68.14,68.2,68.1,68.15,25846.0,67.4129,67.4722,67.3733,67.4228,25846.0
2024-06-14 13:00:00,68.15,68.22,68.14,68.21,21669.0,67.4228,67.492,67.4129,67.4821,21669.0
2024-06-14 13:10:00,68.2,68.27,68.2,68.24,22534.0,67.4722,67.5415,67.4722,67.5118,22534.0
2024-06-14 13:20:00,68.24,68.3,68.19,68.22,23132.0,67.5118,67.5712,67.4624,67.492,23132.0
2024-06-14 13:30:00,68.22,68.31,68.2,68.31,45021.0,67.492,67.5811,67.4722,67.5811,45021.0
2024-06-14 13:40:00,68.31,68.31,68.16,68.19,28966.0,67.5811,67.5811,67.4327,67.4624,28966.0
2024-06-14 13:50:00,68.19,68.27,68.16,68.22,32717.0,67.4624,67.5415,67.4327,67.492,32717.0
2024-06-14 14:00:00,68.22,68.35,68.15,68.23,88513.0,67.492,67.6206,67.4228,67.5019,88513.0
2024-06-14 14:10:00,68.24,68.29,68.18,68.28,42293.0,67.5118,67.5613,67.4525,67.5514,42293.0
2024-06-14 14:20:00,68.29,68.35,68.27,68.28,46547.0,67.5613,67.6206,67.5415,67.5514,46547.0
2024-06-14 14:30:00,68.27,68.27,68.18,68.22,50727.0,67.5415,67.5415,67.4525,67.492,50727.0
2024-06-14 14:40:00,68.23,68.24,68.16,68.23,41330.0,67.5019,67.5118,67.4327,67.5019,41330.0
2024-06-14 14:50:00,68.23,68.31,68.17,68.23,45850.0,67.5019,67.5811,67.4426,67.5019,45850.0
2024-06-14 15:00:00,68.23,68.25,68.14,68.22,59434.0,67.5019,67.5217,67.4129,67.492,59434.0
2024-06-14 15:10:00,68.22,68.23,68.13,68.18,55255.0,67.492,67.5019,67.403,67.4525,55255.0
2024-06-14 15:20:00,68.18,68.21,68.12,68.19,52291.0,67.4525,67.4821,67.3931,67.4624,52291.0
2024-06-14 15:30:00,68.18,68.26,68.17,68.19,73117.0,67.4525,67.5316,67.4426,67.4624,73117.0
2024-06-14 15:40:00,68.19,68.2,68.1,68.13,97830.0,67.4624,67.4722,67.3733,67.403,97830.0
2024-06-14 15:50:00,68.12,68.33,68.11,68.23,345256.0,67.3931,67.6009,67.3832,67.5019,345256.0
2024-06-17 09:30:00,68.28,68.37,68.03,68.05,82124.0,67.5514,67.6404,67.3041,67.3238,82124.0
2024-06-17 09:40:00,68.02,68.11,67.71,67.71,45485.0,67.2942,67.3832,66.9875,66.9875,45485.0
2024-06-17 09:50:00,67.73,67.92,67.65,67.87,55962.0,67.0073,67.1952,66.9281,67.1458,55962.0
2024-06-17 10:00:00,67.85,67.98,67.73,67.95,41187.0,67.126,67.2546,67.0073,67.2249,41187.0
2024-06-17 10:10:00,67.97,68.3,67.97,68.3,65239.0,67.2447,67.5712,67.2447,67.5712,65239.0
2024-06-17 10:20:00,68.3,68.32,68.03,68.03,33883.0,67.5712,67.591,67.3041,67.3041,33883.0
2024-06-17 10:30:00,68.04,68.13,67.97,68.09,41777.0,67.314,67.403,67.2447,67.3634,41777.0
2024-06-17 10:40:00,68.07,68.32,68.07,68.3,47921.0,67.3436,67.591,67.3436,67.5712,47921.0
2024-06-17 10:50:00,68.31,68.39,68.3,68.39,36934.0,67.5811,67.6602,67.5712,67.6602,36934.0
2024-06-17 11:00:00,68.4,68.49,68.35,68.38,75772.0,67.6701,67.7592,67.6206,67.6503,75772.0
2024-06-17 11:10:00,68.38,68.53,68.36,68.52,50801.0,67.6503,67.7987,67.6305,67.7888,50801.0
2024-06-17 11:20:00,68.53,68.58,68.48,68.5,32637.0,67.7987,67.8482,67.7493,67.769,32637.0
2024-06-17 11:30:00,68.5,68.52,68.34,68.38,69286.0,67.769,67.7888,67.6108,67.6503,69286.0
2024-06-17 11:40:00,68.37,68.5,68.35,68.42,57667.0,67.6404,67.769,67.6206,67.6899,57667.0
2024-06-17 11:50:00,68.42,68.54,68.41,68.5,35595.0,67.6899,67.8086,67.68,67.769,35595.0
2024-06-17 12:00:00,68.5,68.54,68.47,68.53,73894.0,67.769,67.8086,67.7394,67.7987,73894.0
2024-06-17 12:10:00,68.53,68.6,68.5,68.58,102338.0,67.7987,67.868,67.769,67.8482,102338.0
2024-06-17 12:20:00,68.58,68.64,68.54,68.64,41188.0,67.8482,67.9076,67.8086,67.9076,41188.0
2024-06-17 12:30:00,68.66,68.67,68.6,68.6,20760.0,67.9273,67.9372,67.868,67.868,20760.0
2024-06-17 12:40:00,68.62,68.66,68.56,68.66,22840.0,67.8878,67.9273,67.8284,67.9273,22840.0
2024-06-17 12:50:00,68.66,68.69,68.6,68.63,24992.0,67.9273,67.957,67.868,67.8977,24992.0
2024-06-17 13:00:00,68.64,68.65,68.55,68.57,45507.0,67.9076,67.9174,67.8185,67.8383,45507.0
2024-06-17 13:10:00,68.57,68.7,68.55,68.69,22509.0,67.8383,67.9669,67.8185,67.957,22509.0
2024-06-17 13:20:00,68.69,68.72,68.62,68.68,28140.0,67.957,67.9867,67.8878,67.9471,28140.0
2024-06-17 13:30:00,68.69,68.83,68.68,68.82,36151.0,67.957,68.0955,67.9471,68.0856,36151.0
2024-06-17 13:40:00,68.81,68.82,68.76,68.76,34949.0,68.0757,68.0856,68.0263,68.0263,34949.0
2024-06-17 13:50:00,68.77,68.8,68.68,68.71,59353.0,68.0362,68.0658,67.9471,67.9768,59353.0
2024-06-17 14:00:00,68.71,69.03,68.7,69.03,114950.0,67.9768,68.2934,67.9669,68.2934,114950.0
2024-06-17 14:10:00,69.03,69.12,68.98,69.03,129622.0,68.2934,68.3824,68.2439,68.2934,129622.0
2024-06-17 14:20:00,69.03,69.15,69.01,69.13,70685.0,68.2934,68.4121,68.2736,68.3923,70685.0
2024-06-17 14:30:00,69.13,69.17,69.09,69.13,69655.0,68.3923,68.4319,68.3527,68.3923,69655.0
2024-06-17 14:40:00,69.12,69.13,69.02,69.07,62978.0,68.3824,68.3923,68.2835,68.333,62978.0
2024-06-17 14:50:00,69.07,69.14,69.06,69.12,61227.0,68.333,68.4022,68.3231,68.3824,61227.0
2024-06-17 15:00:00,69.11,69.19,69.07,69.19,60616.0,68.3725,68.4517,68.333,68.4517,60616.0
2024-06-17 15:10:00,69.19,69.35,69.18,69.34,85221.0,68.4517,68.61,68.4418,68.6001,85221.0
2024-06-17 15:20:00,69.34,69.39,69.3,69.34,99819.0,68.6001,68.6495,68.5605,68.6001,99819.0
2024-06-17 15:30:00,69.34,69.36,69.24,69.3,114987.0,68.6001,68.6199,68.5011,68.5605,114987.0
2024-06-17 15:40:00,69.29,69.34,69.2,69.22,135504.0,68.5506,68.6001,68.4616,68.4814,135504.0
2024-06-17 15:50:00,69.21,69.29,69.15,69.17,498104.0,68.4715,68.5506,68.4121,68.4319,498104.0
2024-06-18 09:30:00,68.99,69.07,67.9,68.33,379583.0,68.3615,68.4408,67.2814,67.7075,379583.0
2024-06-18 09:40:00,68.33,68.85,68.06,68.71,86521.0,67.7075,68.2228,67.44,68.084,86521.0
2024-06-18 09:50:00,68.71,69.09,68.69,69.02,55797.0,68.084,68.4606,68.0642,68.3912,55797.0
2024-06-18 10:00:00,69.04,69.08,68.88,69.01,67220.0,68.411,68.4507,68.2525,68.3813,67220.0
2024-06-18 10:10:00,69.0,69.04,68.86,68.87,40805.0,68.3714,68.411,68.2327,68.2426,40805.0
2024-06-18 10:20:00,68.88,69.19,68.84,69.13,100615.0,68.2525,68.5597,68.2129,68.5002,100615.0
2024-06-18 10:30:00,69.14,69.45,69.14,69.37,94635.0,68.5101,68.8173,68.5101,68.738,94635.0
2024-06-18 10:40:00,69.38,69.39,69.23,69.27,59311.0,68.7479,68.7578,68.5993,68.6389,59311.0
2024-06-18 10:50:00,69.27,69.31,69.19,69.23,50120.0,68.6389,68.6786,68.5597,68.5993,50120.0
2024-06-18 11:00:00,69.23,69.29,69.03,69.07,70517.0,68.5993,68.6588,68.4011,68.4408,70517.0
2024-06-18 11:10:00,69.07,69.17,69.01,69.1,64563.0,68.4408,68.5398,68.3813,68.4705,64563.0
2024-06-18 11:20:00,69.1,69.2,69.1,69.16,46279.0,68.4705,68.5696,68.4705,68.5299,46279.0
2024-06-18 11:30:00,69.16,69.27,69.15,69.24,42327.0,68.5299,68.6389,68.52,68.6092,42327.0
2024-06-18 11:40:00,69.25,69.39,69.24,69.38,43646.0,68.6191,68.7578,68.6092,68.7479,43646.0
2024-06-18 11:50:00,69.38,69.5,69.36,69.47,33767.0,68.7479,68.8668,68.7281,68.8371,33767.0
2024-06-18 12:00:00,69.47,69.56,69.46,69.54,50277.0,68.8371,68.9263,68.8272,68.9065,50277.0
2024-06-18 12:10:00,69.55,69.59,69.52,69.55,38614.0,68.9164,68.956,68.8867,68.9164,38614.0
2024-06-18 12:20:00,69.55,69.62,69.52,69.54,54466.0,68.9164,68.9857,68.8867,68.9065,54466.0
2024-06-18 12:30:00,69.53,69.64,69.5,69.63,31832.0,68.8966,69.0056,68.8668,68.9957,31832.0
2024-06-18 12:40:00,69.64,69.74,69.63,69.7,41616.0,69.0056,69.1047,68.9957,69.065,41616.0
2024-06-18 12:50:00,69.71,69.83,69.7,69.79,40824.0,69.0749,69.1938,69.065,69.1542,40824.0
2024-06-18 13:00:00,69.78,69.95,69.74,69.94,100608.0,69.1443,69.3127,69.1047,69.3028,100608.0
2024-06-18 13:10:00,69.94,69.95,69.82,69.87,44168.0,69.3028,69.3127,69.1839,69.2335,44168.0
2024-06-18 13:20:00,69.86,69.92,69.82,69.84,51568.0,69.2236,69.283,69.1839,69.2037,51568.0
2024-06-18 13:30:00,69.84,69.89,69.78,69.85,38851.0,69.2037,69.2533,69.1443,69.2137,38851.0
2024-06-18 13:40:00,69.86,69.92,69.85,69.89,48695.0,69.2236,69.283,69.2137,69.2533,48695.0
2024-06-18 13:50:00,69.89,69.9,69.72,69.72,50670.0,69.2533,69.2632,69.0848,69.0848,50670.0
2024-06-18 14:00:00,69.72,69.74,69.56,69.63,58141.0,69.0848,69.1047,68.9263,68.9957,58141.0
2024-06-18 14:10:00,69.63,69.66,69.53,69.55,55009.0,68.9957,69.0254,68.8966,68.9164,55009.0
2024-06-18 14:20:00,69.55,69.6,69.51,69.54,58858.0,68.9164,68.9659,68.8767,68.9065,58858.0
2024-06-18 14:30:00,69.55,69.59,69.49,69.52,57266.0,68.9164,68.956,68.8569,68.8867,57266.0
2024-06-18 14:40:00,69.53,69.59,69.51,69.58,51245.0,68.8966,68.956,68.8767,68.9461,51245.0
2024-06-18 14:50:00,69.58,69.59,69.46,69.57,87885.0,68.9461,68.956,68.8272,68.9362,87885.0
2024-06-18 15:00:00,69.56,69.66,69.54,69.66,75701.0,68.9263,69.0254,68.9065,69.0254,75701.0
2024-06-18 15:10:00,69.66,69.73,69.64,69.7,66272.0,69.0254,69.0947,69.0056,69.065,66272.0
2024-06-18 15:20:00,69.7,69.76,69.7,69.73,92333.0,69.065,69.1245,69.065,69.0947,92333.0
2024-06-18 15:30:00,69.73,69.76,69.7,69.71,108245.0,69.0947,69.1245,69.065,69.0749,108245.0
2024-06-18 15:40:00,69.72,69.74,69.6,69.61,145306.0,69.0848,69.1047,68.9659,68.9758,145306.0
2024-06-18 15:50:00,69.6,69.78,69.59,69.72,475726.0,68.9659,69.1443,68.956,69.0848,475726.0
2024-06-20 09:30:00,69.99,70.63,69.95,70.63,414534.0,69.3524,69.9865,69.3127,69.9865,414534.0
2024-06-20 09:40:00,70.63,70.84,70.43,70.44,187005.0,69.9865,70.1946,69.7884,69.7983,187005.0
2024-06-20 09:50:00,70.43,70.45,70.2,70.21,173283.0,69.7884,69.8082,69.5605,69.5704,173283.0
2024-06-20 10:00:00,70.2,70.31,69.84,69.89,183114.0,69.5605,69.6695,69.2037,69.2533,183114.0
2024-06-20 10:10:00,69.88,69.96,69.55,69.57,126922.0,69.2434,69.3227,68.9164,68.9362,126922.0
2024-06-20 10:20:00,69.58,69.85,69.55,69.73,133404.0,68.9461,69.2137,68.9164,69.0947,133404.0
2024-06-20 10:30:00,69.72,69.74,69.58,69.67,89707.0,69.0848,69.1047,68.9461,69.0353,89707.0
2024-06-20 10:40:00,69.67,69.68,69.44,69.5,81579.0,69.0353,69.0452,68.8074,68.8668,81579.0
2024-06-20 10:50:00,69.5,69.6,69.49,69.58,79754.0,68.8668,68.9659,68.8569,68.9461,79754.0
2024-06-20 11:00:00,69.58,69.6,69.37,69.39,70750.0,68.9461,68.9659,68.738,68.7578,70750.0
2024-06-20 11:10:00,69.38,69.5,69.36,69.45,62446.0,68.7479,68.8668,68.7281,68.8173,62446.0
2024-06-20 11:20:00,69.44,69.44,69.3,69.37,76491.0,68.8074,68.8074,68.6687,68.738,76491.0
2024-06-20 11:30:00,69.36,69.39,69.12,69.16,66506.0,68.7281,68.7578,68.4903,68.5299,66506.0
2024-06-20 11:40:00,69.15,69.18,68.94,68.94,99529.0,68.52,68.5498,68.3119,68.3119,99529.0
2024-06-20 11:50:00,68.95,69.01,68.92,68.92,76240.0,68.3219,68.3813,68.2921,68.2921,76240.0
2024-06-20 12:00:00,68.92,69.21,68.9,69.19,70271.0,68.2921,68.5795,68.2723,68.5597,70271.0
2024-06-20 12:10:00,69.2,69.28,69.19,69.23,57400.0,68.5696,68.6488,68.5597,68.5993,57400.0
2024-06-20 12:20:00,69.23,69.32,69.08,69.08,70753.0,68.5993,68.6885,68.4507,68.4507,70753.0
2024-06-20 12:30:00,69.09,69.1,68.92,69.0,95221.0,68.4606,68.4705,68.2921,68.3714,95221.0
2024-06-20 12:40:00,69.01,69.18,68.99,69.11,53289.0,68.3813,68.5498,68.3615,68.4804,53289.0
2024-06-20 12:50:00,69.11,69.18,69.03,69.07,52085.0,68.4804,68.5498,68.4011,68.4408,52085.0
2024-06-20 13:00:00,69.06,69.07,68.8,68.81,74437.0,68.4308,68.4408,68.1732,68.1831,74437.0
2024-06-20 13:10:00,68.82,68.99,68.82,68.92,83562.0,68.193,68.3615,68.193,68.2921,83562.0
2024-06-20 13:20:00,68.92,68.93,68.6,68.63,125081.0,68.2921,68.302,67.975,68.0048,125081.0
2024-06-20 13:30:00,68.64,68.7,68.45,68.49,90389.0,68.0147,68.0741,67.8264,67.866,90389.0
2024-06-20 13:40:00,68.5,68.68,68.48,68.67,100315.0,67.876,68.0543,67.8561,68.0444,100315.0
2024-06-20 13:50:00,68.67,68.79,68.65,68.75,79604.0,68.0444,68.1633,68.0246,68.1237,79604.0
2024-06-20 14:00:00,68.75,68.94,68.74,68.92,71833.0,68.1237,68.3119,68.1138,68.2921,71833.0
2024-06-20 14:10:00,68.92,68.95,68.86,68.9,78962.0,68.2921,68.3219,68.2327,68.2723,78962.0
2024-06-20 14:20:00,68.9,68.95,68.83,68.92,108780.0,68.2723,68.3219,68.2029,68.2921,108780.0
2024-06-20 14:30:00,68.92,68.99,68.71,68.73,102656.0,68.2921,68.3615,68.084,68.1039,102656.0
2024-06-20 14:40:00,68.74,68.78,68.7,68.74,95004.0,68.1138,68.1534,68.0741,68.1138,95004.0
2024-06-20 14:50:00,68.74,68.74,68.57,68.59,98426.0,68.1138,68.1138,67.9453,67.9651,98426.0
2024-06-20 15:00:00,68.59,68.61,68.45,68.61,117869.0,67.9651,67.9849,67.8264,67.9849,117869.0
2024-06-20 15:10:00,68.59,68.61,68.51,68.54,111354.0,67.9651,67.9849,67.8859,67.9156,111354.0
2024-06-20 15:20:00,68.55,68.58,68.37,68.49,207200.0,67.9255,67.9552,67.7471,67.866,207200.0
2024-06-20 15:30:00,68.49,68.6,68.46,68.49,231107.0,67.866,67.975,67.8363,67.866,231107.0
2024-06-20 15:40:00,68.49,68.59,68.44,68.48,319164.0,67.866,67.9651,67.8165,67.8561,319164.0
2024-06-20 15:50:00,68.48,68.64,68.32,68.44,889155.0,67.8561,68.0147,67.6976,67.8165,889155.0
2024-06-21 09:30:00,68.1,68.26,67.76,67.91,886049.0,67.4796,67.6381,67.1427,67.2913,886049.0
2024-06-21 09:40:00,67.88,67.98,67.46,67.81,63420.0,67.2616,67.3607,66.8454,67.1922,63420.0
2024-06-21 09:50:00,67.81,67.84,67.54,67.74,53205.0,67.1922,67.222,66.9247,67.1229,53205.0
2024-06-21 10:00:00,67.73,67.88,67.71,67.8,80838.0,67.113,67.2616,67.0931,67.1823,80838.0
2024-06-21 10:10:00,67.79,68.01,67.78,67.99,63636.0,67.1724,67.3904,67.1625,67.3706,63636.0
2024-06-21 10:20:00,68.0,68.09,67.91,68.06,107116.0,67.3805,67.4697,67.2913,67.44,107116.0
2024-06-21 10:30:00,68.02,68.13,67.94,68.05,48107.0,67.4003,67.5093,67.3211,67.4301,48107.0
2024-06-21 10:40:00,68.04,68.43,68.02,68.38,241423.0,67.4201,67.8066,67.4003,67.757,241423.0
2024-06-21 10:50:00,68.38,68.61,68.37,68.56,80008.0,67.757,67.9849,67.7471,67.9354,80008.0
2024-06-21 11:00:00,68.55,68.65,68.52,68.59,60622.0,67.9255,68.0246,67.8958,67.9651,60622.0
2024-06-21 11:10:00,68.58,68.7,68.46,68.62,71972.0,67.9552,68.0741,67.8363,67.9949,71972.0
2024-06-21 11:20:00,68.61,68.64,68.47,68.53,79876.0,67.9849,68.0147,67.8462,67.9057,79876.0
2024-06-21 11:30:00,68.53,68.58,68.48,68.54,56970.0,67.9057,67.9552,67.8561,67.9156,56970.0
2024-06-21 11:40:00,68.55,68.62,68.52,68.59,42113.0,67.9255,67.9949,67.8958,67.9651,42113.0
2024-06-21 11:50:00,68.59,68.73,68.58,68.73,56575.0,67.9651,68.1039,67.9552,68.1039,56575.0
2024-06-21 12:00:00,68.73,68.78,68.61,68.63,44655.0,68.1039,68.1534,67.9849,68.0048,44655.0
2024-06-21 12:10:00,68.63,68.7,68.63,68.67,35663.0,68.0048,68.0741,68.0048,68.0444,35663.0
2024-06-21 12:20:00,68.66,68.67,68.52,68.57,31696.0,68.0345,68.0444,67.8958,67.9453,31696.0
2024-06-21 12:30:00,68.56,68.62,68.54,68.62,28370.0,67.9354,67.9949,67.9156,67.9949,28370.0
2024-06-21 12:40:00,68.64,68.67,68.56,68.59,39628.0,68.0147,68.0444,67.9354,67.9651,39628.0
2024-06-21 12:50:00,68.6,68.63,68.55,68.55,39344.0,67.975,68.0048,67.9255,67.9255,39344.0
2024-06-21 13:00:00,68.56,68.58,68.49,68.57,37413.0,67.9354,67.9552,67.866,67.9453,37413.0
2024-06-21 13:10:00,68.57,68.63,68.56,68.57,45693.0,67.9453,68.0048,67.9354,67.9453,45693.0
2024-06-21 13:20:00,68.56,68.64,68.52,68.62,55503.0,67.9354,68.0147,67.8958,67.9949,55503.0
2024-06-21 13:30:00,68.62,68.69,68.57,68.69,66184.0,67.9949,68.0642,67.9453,68.0642,66184.0
2024-06-21 13:40:00,68.69,68.69,68.56,68.58,43775.0,68.0642,68.0642,67.9354,67.9552,43775.0
2024-06-21 13:50:00,68.58,68.7,68.57,68.57,65268.0,67.9552,68.0741,67.9453,67.9453,65268.0
2024-06-21 14:00:00,68.57,68.62,68.56,68.59,59554.0,67.9453,67.9949,67.9354,67.9651,59554.0
2024-06-21 14:10:00,68.59,68.7,68.57,68.64,68021.0,67.9651,68.0741,67.9453,68.0147,68021.0
2024-06-21 14:20:00,68.62,68.64,68.56,68.6,103671.0,67.9949,68.0147,67.9354,67.975,103671.0
2024-06-21 14:30:00,68.6,68.61,68.52,68.57,62181.0,67.975,67.9849,67.8958,67.9453,62181.0
2024-06-21 14:40:00,68.57,68.61,68.54,68.54,46340.0,67.9453,67.9849,67.9156,67.9156,46340.0
2024-06-21 14:50:00,68.55,68.61,68.5,68.6,48913.0,67.9255,67.9849,67.876,67.975,48913.0
2024-06-21 15:00:00,68.59,68.65,68.58,68.63,44266.0,67.9651,68.0246,67.9552,68.0048,44266.0
2024-06-21 15:10:00,68.63,68.67,68.59,68.65,76129.0,68.0048,68.0444,67.9651,68.0246,76129.0
2024-06-21 15:20:00,68.64,68.65,68.55,68.56,56229.0,68.0147,68.0246,67.9255,67.9354,56229.0
2024-06-21 15:30:00,68.55,68.66,68.53,68.62,121467.0,67.9255,68.0345,67.9057,67.9949,121467.0
2024-06-21 15:40:00,68.62,68.7,68.56,68.57,127584.0,67.9949,68.0741,67.9354,67.9453,127584.0
2024-06-21 15:50:00,68.58,68.77,68.54,68.74,621000.0,67.9552,68.1435,67.9156,68.1138,621000.0
2024-06-24 09:30:00,68.19,68.26,67.5,67.87,243303.0,67.5688,67.6381,66.8851,67.2517,243303.0
2024-06-24 09:40:00,67.88,68.1,67.42,67.46,138505.0,67.2616,67.4796,66.8058,66.8454,138505.0
2024-06-24 09:50:00,67.49,68.34,67.46,68.34,63184.0,66.8752,67.7174,66.8454,67.7174,63184.0
2024-06-24 10:00:00,68.33,68.38,68.14,68.23,98427.0,67.7075,67.757,67.5192,67.6084,98427.0
2024-06-24 10:10:00,68.23,68.27,68.08,68.23,86889.0,67.6084,67.648,67.4598,67.6084,86889.0
2024-06-24 10:20:00,68.24,68.4,68.12,68.18,61243.0,67.6183,67.7769,67.4994,67.5589,61243.0
2024-06-24 10:30:00,68.19,68.33,68.09,68.21,99060.0,67.5688,67.7075,67.4697,67.5886,99060.0
2024-06-24 10:40:00,68.21,68.24,68.07,68.07,80824.0,67.5886,67.6183,67.4499,67.4499,80824.0
2024-06-24 10:50:00,68.06,68.19,67.93,68.15,74638.0,67.44,67.5688,67.3111,67.5291,74638.0
2024-06-24 11:00:00,68.17,68.19,68.08,68.09,44215.0,67.549,67.5688,67.4598,67.4697,44215.0
2024-06-24 11:10:00,68.11,68.11,67.95,68.01,59441.0,67.4895,67.4895,67.331,67.3904,59441.0
2024-06-24 11:20:00,68.01,68.17,67.99,68.14,51527.0,67.3904,67.549,67.3706,67.5192,51527.0
2024-06-24 11:30:00,68.14,68.14,67.99,68.0,47043.0,67.5192,67.5192,67.3706,67.3805,47043.0
2024-06-24 11:40:00,68.0,68.0,67.89,67.9,53614.0,67.3805,67.3805,67.2715,67.2814,53614.0
2024-06-24 11:50:00,67.91,68.05,67.86,68.05,49662.0,67.2913,67.4301,67.2418,67.4301,49662.0
2024-06-24 12:00:00,68.04,68.09,67.98,68.0,37924.0,67.4201,67.4697,67.3607,67.3805,37924.0
2024-06-24 12:10:00,68.0,68.04,67.95,68.02,48339.0,67.3805,67.4201,67.331,67.4003,48339.0
2024-06-24 12:20:00,68.01,68.03,67.95,67.97,48742.0,67.3904,67.4102,67.331,67.3508,48742.0
2024-06-24 12:30:00,67.98,68.02,67.91,67.94,63893.0,67.3607,67.4003,67.2913,67.3211,63893.0
2024-06-24 12:40:00,67.94,68.02,67.92,67.98,82177.0,67.3211,67.4003,67.3012,67.3607,82177.0
2024-06-24 12:50:00,67.97,67.97,67.87,67.96,56849.0,67.3508,67.3508,67.2517,67.3409,56849.0
2024-06-24 13:00:00,67.96,68.05,67.84,67.88,41063.0,67.3409,67.4301,67.222,67.2616,41063.0
2024-06-24 13:10:00,67.88,67.88,67.8,67.84,41027.0,67.2616,67.2616,67.1823,67.222,41027.0
2024-06-24 13:20:00,67.84,67.85,67.72,67.78,58594.0,67.222,67.2319,67.1031,67.1625,58594.0
2024-06-24 13:30:00,67.77,67.77,67.67,67.73,73441.0,67.1526,67.1526,67.0535,67.113,73441.0
2024-06-24 13:40:00,67.73,67.83,67.67,67.7,54173.0,67.113,67.2121,67.0535,67.0832,54173.0
2024-06-24 13:50:00,67.7,67.73,67.64,67.68,49013.0,67.0832,67.113,67.0238,67.0634,49013.0
2024-06-24 14:00:00,67.67,67.68,67.58,67.62,70500.0,67.0535,67.0634,66.9643,67.004,70500.0
2024-06-24 14:10:00,67.63,67.63,67.43,67.49,83498.0,67.0139,67.0139,66.8157,66.8752,83498.0
2024-06-24 14:20:00,67.48,67.55,67.43,67.52,83513.0,66.8652,66.9346,66.8157,66.9049,83513.0
2024-06-24 14:30:00,67.51,67.62,67.46,67.61,78461.0,66.895,67.004,66.8454,66.9941,78461.0
2024-06-24 14:40:00,67.62,67.65,67.6,67.62,61481.0,67.004,67.0337,66.9842,67.004,61481.0
2024-06-24 14:50:00,67.62,67.7,67.54,67.56,60368.0,67.004,67.0832,66.9247,66.9445,60368.0
2024-06-24 15:00:00,67.56,67.67,67.55,67.66,82851.0,66.9445,67.0535,66.9346,67.0436,82851.0
2024-06-24 15:10:00,67.65,67.65,67.51,67.54,83436.0,67.0337,67.0337,66.895,66.9247,83436.0
2024-06-24 15:20:00,67.53,67.62,67.51,67.61,78875.0,66.9148,67.004,66.895,66.9941,78875.0
2024-06-24 15:30:00,67.61,67.61,67.49,67.53,130366.0,66.9941,66.9941,66.8752,66.9148,130366.0
2024-06-24 15:40:00,67.53,67.57,67.41,67.42,195256.0,66.9148,66.9544,66.7959,66.8058,195256.0
2024-06-24 15:50:00,67.42,67.49,67.2,67.28,838423.0,66.8058,66.8752,66.5878,66.6671,838423.0
2024-06-25 09:30:00,67.25,67.59,67.06,67.59,103172.0,66.6373,66.9742,66.4491,66.9742,103172.0
2024-06-25 09:40:00,67.57,67.75,67.5,67.66,40732.0,66.9544,67.1328,66.8851,67.0436,40732.0
2024-06-25 09:50:00,67.66,67.82,67.65,67.78,31902.0,67.0436,67.2021,67.0337,67.1625,31902.0
2024-06-25 10:00:00,67.77,68.13,67.69,68.11,148763.0,67.1526,67.5093,67.0733,67.4895,148763.0
2024-06-25 10:10:00,68.1,68.14,67.87,67.93,35894.0,67.4796,67.5192,67.2517,67.3111,35894.0
2024-06-25 10:20:00,67.93,68.02,67.89,67.93,41439.0,67.3111,67.4003,67.2715,67.3111,41439.0
2024-06-25 10:30:00,67.92,68.07,67.92,68.02,47294.0,67.3012,67.4499,67.3012,67.4003,47294.0
2024-06-25 10:40:00,68.03,68.04,67.77,67.79,42842.0,67.4102,67.4201,67.1526,67.1724,42842.0
2024-06-25 10:50:00,67.8,67.81,67.63,67.71,53820.0,67.1823,67.1922,67.0139,67.0931,53820.0
2024-06-25 11:00:00,67.71,67.73,67.57,67.71,47087.0,67.0931,67.113,66.9544,67.0931,47087.0
2024-06-25 11:10:00,67.7,67.83,67.68,67.73,36296.0,67.0832,67.2121,67.0634,67.113,36296.0
2024-06-25 11:20:00,67.73,67.86,67.72,67.86,47591.0,67.113,67.2418,67.1031,67.2418,47591.0
2024-06-25 11:30:00,67.85,67.95,67.83,67.84,46281.0,67.2319,67.331,67.2121,67.222,46281.0
2024-06-25 11:40:00,67.83,67.89,67.8,67.82,23522.0,67.2121,67.2715,67.1823,67.2021,23522.0
2024-06-25 11:50:00,67.82,67.91,67.81,67.88,21006.0,67.2021,67.2913,67.1922,67.2616,21006.0
2024-06-25 12:00:00,67.9,67.91,67.84,67.9,25905.0,67.2814,67.2913,67.222,67.2814,25905.0
2024-06-25 12:10:00,67.9,67.95,67.88,67.93,42136.0,67.2814,67.331,67.2616,67.3111,42136.0
2024-06-25 12:20:00,67.92,67.94,67.83,67.9,39312.0,67.3012,67.3211,67.2121,67.2814,39312.0
2024-06-25 12:30:00,67.9,67.91,67.78,67.84,26756.0,67.2814,67.2913,67.1625,67.222,26756.0
2024-06-25 12:40:00,67.84,67.84,67.7,67.8,45911.0,67.222,67.222,67.0832,67.1823,45911.0
2024-06-25 12:50:00,67.8,67.81,67.63,67.67,39695.0,67.1823,67.1922,67.0139,67.0535,39695.0
2024-06-25 13:00:00,67.66,67.71,67.6,67.7,33811.0,67.0436,67.0931,66.9842,67.0832,33811.0
2024-06-25 13:10:00,67.7,67.77,67.7,67.73,36240.0,67.0832,67.1526,67.0832,67.113,36240.0
2024-06-25 13:20:00,67.73,67.84,67.72,67.83,27868.0,67.113,67.222,67.1031,67.2121,27868.0
2024-06-25 13:30:00,67.82,67.83,67.74,67.74,33002.0,67.2021,67.2121,67.1229,67.1229,33002.0
2024-06-25 13:40:00,67.75,67.91,67.74,67.9,40220.0,67.1328,67.2913,67.1229,67.2814,40220.0
2024-06-25 13:50:00,67.9,67.97,67.88,67.94,61057.0,67.2814,67.3508,67.2616,67.3211,61057.0
2024-06-25 14:00:00,67.94,67.98,67.88,67.92,39126.0,67.3211,67.3607,67.2616,67.3012,39126.0
2024-06-25 14:10:00,67.92,68.0,67.88,67.94,51825.0,67.3012,67.3805,67.2616,67.3211,51825.0
2024-06-25 14:20:00,67.93,68.02,67.89,68.01,39804.0,67.3111,67.4003,67.2715,67.3904,39804.0
2024-06-25 14:30:00,68.01,68.01,67.91,67.94,33867.0,67.3904,67.3904,67.2913,67.3211,33867.0
2024-06-25 14:40:00,67.94,67.94,67.76,67.83,48715.0,67.3211,67.3211,67.1427,67.2121,48715.0
2024-06-25 14:50:00,67.82,67.83,67.74,67.81,40337.0,67.2021,67.2121,67.1229,67.1922,40337.0
2024-06-25 15:00:00,67.8,67.83,67.73,67.75,54688.0,67.1823,67.2121,67.113,67.1328,54688.0
2024-06-25 15:10:00,67.74,67.79,67.72,67.76,43774.0,67.1229,67.1724,67.1031,67.1427,43774.0
2024-06-25 15:20:00,67.76,67.92,67.75,67.91,61137.0,67.1427,67.3012,67.1328,67.2913,61137.0
2024-06-25 15:30:00,67.91,67.91,67.81,67.89,69279.0,67.2913,67.2913,67.1922,67.2715,69279.0
2024-06-25 15:40:00,67.89,67.92,67.86,67.89,110587.0,67.2715,67.3012,67.2418,67.2715,110587.0
2024-06-25 15:50:00,67.88,68.05,67.84,67.98,411365.0,67.2616,67.4301,67.222,67.3607,411365.0
2024-06-26 09:30:00,68.04,68.04,67.21,67.33,150955.0,67.4201,67.4201,66.5977,66.7166,150955.0
2024-06-26 09:40:00,67.33,67.54,67.11,67.51,86048.0,66.7166,66.9247,66.4986,66.895,86048.0
2024-06-26 09:50:00,67.51,67.59,67.36,67.38,70099.0,66.895,66.9742,66.7463,66.7662,70099.0
2024-06-26 10:00:00,67.41,67.53,67.3,67.41,52901.0,66.7959,66.9148,66.6869,66.7959,52901.0
2024-06-26 10:10:00,67.41,67.5,67.3,67.32,50269.0,66.7959,66.8851,66.6869,66.7067,50269.0
2024-06-26 10:20:00,67.31,67.36,67.15,67.15,50751.0,66.6968,66.7463,66.5382,66.5382,50751.0
2024-06-26 10:30:00,67.16,67.19,67.02,67.12,116668.0,66.5482,66.5779,66.4094,66.5085,116668.0
2024-06-26 10:40:00,67.12,67.16,66.99,67.0,74190.0,66.5085,66.5482,66.3797,66.3896,74190.0
2024-06-26 10:50:00,67.0,67.09,66.93,66.99,127147.0,66.3896,66.4788,66.3203,66.3797,127147.0
2024-06-26 11:00:00,67.0,67.01,66.76,66.8,65972.0,66.3896,66.3995,66.1518,66.1914,65972.0
2024-06-26 11:10:00,66.79,66.91,66.66,66.9,76079.0,66.1815,66.3004,66.0527,66.2905,76079.0
2024-06-26 11:20:00,66.91,67.04,66.91,66.98,78550.0,66.3004,66.4293,66.3004,66.3698,78550.0
2024-06-26 11:30:00,66.98,66.99,66.87,66.95,44387.0,66.3698,66.3797,66.2608,66.3401,44387.0
2024-06-26 11:40:00,66.94,67.1,66.94,67.1,34758.0,66.3302,66.4887,66.3302,66.4887,34758.0
2024-06-26 11:50:00,67.12,67.27,67.11,67.23,57368.0,66.5085,66.6572,66.4986,66.6175,57368.0
2024-06-26 12:00:00,67.23,67.28,67.17,67.25,49038.0,66.6175,66.6671,66.5581,66.6373,49038.0
2024-06-26 12:10:00,67.26,67.29,67.22,67.28,37541.0,66.6472,66.677,66.6076,66.6671,37541.0
2024-06-26 12:20:00,67.27,67.34,67.26,67.3,30798.0,66.6572,66.7265,66.6472,66.6869,30798.0
2024-06-26 12:30:00,67.29,67.33,67.22,67.27,61071.0,66.677,66.7166,66.6076,66.6572,61071.0
2024-06-26 12:40:00,67.26,67.28,67.13,67.17,58303.0,66.6472,66.6671,66.5184,66.5581,58303.0
2024-06-26 12:50:00,67.17,67.25,67.12,67.15,72745.0,66.5581,66.6373,66.5085,66.5382,72745.0
2024-06-26 13:00:00,67.17,67.18,67.0,67.08,40656.0,66.5581,66.568,66.3896,66.4689,40656.0
2024-06-26 13:10:00,67.09,67.18,67.05,67.05,40070.0,66.4788,66.568,66.4392,66.4392,40070.0
2024-06-26 13:20:00,67.05,67.08,66.95,67.03,39698.0,66.4392,66.4689,66.3401,66.4193,39698.0
2024-06-26 13:30:00,67.03,67.1,67.0,67.03,33951.0,66.4193,66.4887,66.3896,66.4193,33951.0
2024-06-26 13:40:00,67.03,67.15,66.95,67.09,116996.0,66.4193,66.5382,66.3401,66.4788,116996.0
2024-06-26 13:50:00,67.1,67.21,67.09,67.13,45168.0,66.4887,66.5977,66.4788,66.5184,45168.0
2024-06-26 14:00:00,67.13,67.13,67.02,67.12,55738.0,66.5184,66.5184,66.4094,66.5085,55738.0
2024-06-26 14:10:00,67.12,67.18,67.11,67.14,42089.0,66.5085,66.568,66.4986,66.5283,42089.0
2024-06-26 14:20:00,67.13,67.22,67.12,67.13,44965.0,66.5184,66.6076,66.5085,66.5184,44965.0
2024-06-26 14:30:00,67.12,67.17,67.05,67.06,37201.0,66.5085,66.5581,66.4392,66.4491,37201.0
2024-06-26 14:40:00,67.06,67.19,67.02,67.17,52775.0,66.4491,66.5779,66.4094,66.5581,52775.0
2024-06-26 14:50:00,67.16,67.16,67.09,67.12,41841.0,66.5482,66.5482,66.4788,66.5085,41841.0
2024-06-26 15:00:00,67.12,67.13,67.04,67.06,64901.0,66.5085,66.5184,66.4293,66.4491,64901.0
2024-06-26 15:10:00,67.06,67.07,66.96,66.98,62151.0,66.4491,66.459,66.35,66.3698,62151.0
2024-06-26 15:20:00,66.98,67.02,66.95,67.01,71790.0,66.3698,66.4094,66.3401,66.3995,71790.0
2024-06-26 15:30:00,67.01,67.1,66.97,67.08,82802.0,66.3995,66.4887,66.3599,66.4689,82802.0
2024-06-26 15:40:00,67.09,67.12,67.06,67.09,108929.0,66.4788,66.5085,66.4491,66.4788,108929.0
2024-06-26 15:50:00,67.08,67.29,67.07,67.17,676227.0,66.4689,66.677,66.459,66.5581,676227.0
2024-06-27 09:30:00,67.35,67.35,66.9,67.12,178034.0,66.7364,66.7364,66.2905,66.5085,178034.0
2024-06-27 09:40:00,67.15,67.27,66.99,67.12,96565.0,66.5382,66.6572,66.3797,66.5085,96565.0
2024-06-27 09:50:00,67.12,67.15,66.93,66.95,40296.0,66.5085,66.5382,66.3203,66.3401,40296.0
2024-06-27 10:00:00,66.95,66.97,66.8,66.93,51422.0,66.3401,66.3599,66.1914,66.3203,51422.0
2024-06-27 10:10:00,66.93,67.06,66.89,67.04,68019.0,66.3203,66.4491,66.2806,66.4293,68019.0
2024-06-27 10:20:00,67.05,67.16,67.03,67.13,61244.0,66.4392,66.5482,66.4193,66.5184,61244.0
2024-06-27 10:30:00,67.13,67.18,67.06,67.18,46654.0,66.5184,66.568,66.4491,66.568,46654.0
2024-06-27 10:40:00,67.18,67.2,67.1,67.17,41611.0,66.568,66.5878,66.4887,66.5581,41611.0
2024-06-27 10:50:00,67.17,67.18,67.0,67.07,53425.0,66.5581,66.568,66.3896,66.459,53425.0
2024-06-27 11:00:00,67.09,67.15,67.01,67.13,26004.0,66.4788,66.5382,66.3995,66.5184,26004.0
2024-06-27 11:10:00,67.13,67.16,67.1,67.16,36658.0,66.5184,66.5482,66.4887,66.5482,36658.0
2024-06-27 11:20:00,67.15,67.18,66.98,67.06,49473.0,66.5382,66.568,66.3698,66.4491,49473.0
2024-06-27 11:30:00,67.06,67.1,67.01,67.07,36776.0,66.4491,66.4887,66.3995,66.459,36776.0
2024-06-27 11:40:00,67.06,67.09,67.01,67.05,51738.0,66.4491,66.4788,66.3995,66.4392,51738.0
2024-06-27 11:50:00,67.05,67.14,67.02,67.03,86146.0,66.4392,66.5283,66.4094,66.4193,86146.0
2024-06-27 12:00:00,67.04,67.08,66.99,67.07,30535.0,66.4293,66.4689,66.3797,66.459,30535.0
2024-06-27 12:10:00,67.08,67.12,67.05,67.09,40145.0,66.4689,66.5085,66.4392,66.4788,40145.0
2024-06-27 12:20:00,67.09,67.12,67.07,67.08,25955.0,66.4788,66.5085,66.459,66.4689,25955.0
2024-06-27 12:30:00,67.08,67.09,67.0,67.04,32827.0,66.4689,66.4788,66.3896,66.4293,32827.0
2024-06-27 12:40:00,67.03,67.13,67.02,67.1,24453.0,66.4193,66.5184,66.4094,66.4887,24453.0
2024-06-27 12:50:00,67.11,67.14,67.05,67.06,19375.0,66.4986,66.5283,66.4392,66.4491,19375.0
2024-06-27 13:00:00,67.06,67.2,67.06,67.17,23657.0,66.4491,66.5878,66.4491,66.5581,23657.0
2024-06-27 13:10:00,67.17,67.23,67.15,67.21,38015.0,66.5581,66.6175,66.5382,66.5977,38015.0
2024-06-27 13:20:00,67.22,67.29,67.21,67.26,22908.0,66.6076,66.677,66.5977,66.6472,22908.0
2024-06-27 13:30:00,67.26,67.33,67.23,67.32,24516.0,66.6472,66.7166,66.6175,66.7067,24516.0
2024-06-27 13:40:00,67.32,67.34,67.27,67.31,49851.0,66.7067,66.7265,66.6572,66.6968,49851.0
2024-06-27 13:50:00,67.32,67.38,67.3,67.31,28336.0,66.7067,66.7662,66.6869,66.6968,28336.0
2024-06-27 14:00:00,67.3,67.3,67.17,67.23,38001.0,66.6869,66.6869,66.5581,66.6175,38001.0
2024-06-27 14:10:00,67.24,67.25,67.15,67.19,46442.0,66.6274,66.6373,66.5382,66.5779,46442.0
2024-06-27 14:20:00,67.2,67.22,67.16,67.18,35117.0,66.5878,66.6076,66.5482,66.568,35117.0
2024-06-27 14:30:00,67.18,67.21,67.14,67.14,39294.0,66.568,66.5977,66.5283,66.5283,39294.0
2024-06-27 14:40:00,67.15,67.21,67.14,67.2,20271.0,66.5382,66.5977,66.5283,66.5878,20271.0
2024-06-27 14:50:00,67.2,67.23,67.17,67.2,43720.0,66.5878,66.6175,66.5581,66.5878,43720.0
2024-06-27 15:00:00,67.2,67.23,67.19,67.23,38720.0,66.5878,66.6175,66.5779,66.6175,38720.0
2024-06-27 15:10:00,67.23,67.28,67.22,67.25,37498.0,66.6175,66.6671,66.6076,66.6373,37498.0
2024-06-27 15:20:00,67.25,67.35,67.24,67.34,32036.0,66.6373,66.7364,66.6274,66.7265,32036.0
2024-06-27 15:30:00,67.34,67.38,67.29,67.33,57708.0,66.7265,66.7662,66.677,66.7166,57708.0
2024-06-27 15:40:00,67.33,67.36,67.3,67.34,64095.0,66.7166,66.7463,66.6869,66.7265,64095.0
2024-06-27 15:50:00,67.33,67.52,67.32,67.5,384120.0,66.7166,66.9049,66.7067,66.8851,384120.0
2024-06-28 09:30:00,67.68,68.18,67.64,68.03,90487.0,67.0634,67.5589,67.0238,67.4102,90487.0
2024-06-28 09:40:00,68.05,68.3,68.01,68.2,70950.0,67.4301,67.6778,67.3904,67.5787,70950.0
2024-06-28 09:50:00,68.23,68.41,68.14,68.2,107006.0,67.6084,67.7868,67.5192,67.5787,107006.0
2024-06-28 10:00:00,68.23,68.3,68.15,68.26,69445.0,67.6084,67.6778,67.5291,67.6381,69445.0
2024-06-28 10:10:00,68.26,68.36,68.07,68.18,131700.0,67.6381,67.7372,67.4499,67.5589,131700.0
2024-06-28 10:20:00,68.15,68.18,67.99,68.0,38540.0,67.5291,67.5589,67.3706,67.3805,38540.0
2024-06-28 10:30:00,68.01,68.13,68.0,68.07,89237.0,67.3904,67.5093,67.3805,67.4499,89237.0
2024-06-28 10:40:00,68.04,68.04,67.91,68.01,32091.0,67.4201,67.4201,67.2913,67.3904,32091.0
2024-06-28 10:50:00,68.0,68.01,67.8,67.84,42404.0,67.3805,67.3904,67.1823,67.222,42404.0
2024-06-28 11:00:00,67.83,67.83,67.66,67.7,41200.0,67.2121,67.2121,67.0436,67.0832,41200.0
2024-06-28 11:10:00,67.7,67.79,67.69,67.75,29790.0,67.0832,67.1724,67.0733,67.1328,29790.0
2024-06-28 11:20:00,67.75,67.78,67.62,67.71,30987.0,67.1328,67.1625,67.004,67.0931,30987.0
2024-06-28 11:30:00,67.7,67.83,67.7,67.83,43431.0,67.0832,67.2121,67.0832,67.2121,43431.0
2024-06-28 11:40:00,67.83,67.83,67.75,67.81,32355.0,67.2121,67.2121,67.1328,67.1922,32355.0
2024-06-28 11:50:00,67.81,67.87,67.73,67.76,65231.0,67.1922,67.2517,67.113,67.1427,65231.0
2024-06-28 12:00:00,67.76,67.83,67.68,67.7,43785.0,67.1427,67.2121,67.0634,67.0832,43785.0
2024-06-28 12:10:00,67.69,67.74,67.57,67.63,51171.0,67.0733,67.1229,66.9544,67.0139,51171.0
2024-06-28 12:20:00,67.63,67.69,67.6,67.66,28487.0,67.0139,67.0733,66.9842,67.0436,28487.0
2024-06-28 12:30:00,67.66,67.68,67.53,67.53,43809.0,67.0436,67.0634,66.9148,66.9148,43809.0
2024-06-28 12:40:00,67.53,67.62,67.5,67.59,35945.0,66.9148,67.004,66.8851,66.9742,35945.0
2024-06-28 12:50:00,67.6,67.63,67.55,67.62,34577.0,66.9842,67.0139,66.9346,67.004,34577.0
2024-06-28 13:00:00,67.61,67.69,67.57,67.69,27780.0,66.9941,67.0733,66.9544,67.0733,27780.0
2024-06-28 13:10:00,67.7,67.7,67.62,67.68,27509.0,67.0832,67.0832,67.004,67.0634,27509.0
2024-06-28 13:20:00,67.68,67.71,67.61,67.61,29502.0,67.0634,67.0931,66.9941,66.9941,29502.0
2024-06-28 13:30:00,67.61,67.61,67.54,67.58,26918.0,66.9941,66.9941,66.9247,66.9643,26918.0
2024-06-28 13:40:00,67.58,67.58,67.44,67.45,33881.0,66.9643,66.9643,66.8256,66.8355,33881.0
2024-06-28 13:50:00,67.47,67.51,67.44,67.45,30741.0,66.8553,66.895,66.8256,66.8355,30741.0
2024-06-28 14:00:00,67.44,67.58,67.43,67.52,55612.0,66.8256,66.9643,66.8157,66.9049,55612.0
2024-06-28 14:10:00,67.54,67.55,67.43,67.48,37803.0,66.9247,66.9346,66.8157,66.8652,37803.0
2024-06-28 14:20:00,67.48,67.5,67.3,67.44,39120.0,66.8652,66.8851,66.6869,66.8256,39120.0
2024-06-28 14:30:00,67.43,67.46,67.32,67.32,31621.0,66.8157,66.8454,66.7067,66.7067,31621.0
2024-06-28 14:40:00,67.32,67.38,67.25,67.26,33819.0,66.7067,66.7662,66.6373,66.6472,33819.0
2024-06-28 14:50:00,67.25,67.32,67.24,67.26,46327.0,66.6373,66.7067,66.6274,66.6472,46327.0
2024-06-28 15:00:00,67.26,67.32,67.22,67.31,44195.0,66.6472,66.7067,66.6076,66.6968,44195.0
2024-06-28 15:10:00,67.29,67.31,67.21,67.27,57391.0,66.677,66.6968,66.5977,66.6572,57391.0
2024-06-28 15:20:00,67.28,67.35,67.26,67.32,79793.0,66.6671,66.7364,66.6472,66.7067,79793.0
2024-06-28 15:30:00,67.32,67.46,67.13,67.45,160620.0,66.7067,66.8454,66.5184,66.8355,160620.0
2024-06-28 15:40:00,67.45,67.58,67.43,67.51,221931.0,66.8355,66.9643,66.8157,66.895,221931.0
2024-06-28 15:50:00,67.51,68.8,67.35,67.38,2137253.0,66.895,68.1732,66.7364,66.7662,2137253.0
2024-07-01 09:30:00,67.74,67.9,67.55,67.83,149900.0,67.1229,67.2814,66.9346,67.2121,149900.0
2024-07-01 09:40:00,67.83,67.83,67.22,67.26,89134.0,67.2121,67.2121,66.6076,66.6472,89134.0
2024-07-01 09:50:00,67.25,67.46,67.14,67.42,158866.0,66.6373,66.8454,66.5283,66.8058,158866.0
2024-07-01 10:00:00,67.43,67.68,67.41,67.41,107616.0,66.8157,67.0634,66.7959,66.7959,107616.0
2024-07-01 10:10:00,67.41,67.41,67.07,67.33,93054.0,66.7959,66.7959,66.459,66.7166,93054.0
2024-07-01 10:20:00,67.33,67.43,67.24,67.39,47585.0,66.7166,66.8157,66.6274,66.7761,47585.0
2024-07-01 10:30:00,67.39,67.46,67.27,67.27,46956.0,66.7761,66.8454,66.6572,66.6572,46956.0
2024-07-01 10:40:00,67.26,67.4,67.22,67.36,57284.0,66.6472,66.786,66.6076,66.7463,57284.0
2024-07-01 10:50:00,67.36,67.36,67.1,67.2,97568.0,66.7463,66.7463,66.4887,66.5878,97568.0
2024-07-01 11:00:00,67.2,67.29,67.09,67.2,43120.0,66.5878,66.677,66.4788,66.5878,43120.0
2024-07-01 11:10:00,67.2,67.34,67.17,67.34,72413.0,66.5878,66.7265,66.5581,66.7265,72413.0
2024-07-01 11:20:00,67.35,67.37,67.28,67.32,41597.0,66.7364,66.7562,66.6671,66.7067,41597.0
2024-07-01 11:30:00,67.33,67.42,67.3,67.36,59393.0,66.7166,66.8058,66.6869,66.7463,59393.0
2024-07-01 11:40:00,67.37,67.46,67.36,67.42,62075.0,66.7562,66.8454,66.7463,66.8058,62075.0
2024-07-01 11:50:00,67.42,67.55,67.41,67.53,42003.0,66.8058,66.9346,66.7959,66.9148,42003.0
2024-07-01 12:00:00,67.53,67.64,67.49,67.64,34959.0,66.9148,67.0238,66.8752,67.0238,34959.0
2024-07-01 12:10:00,67.64,67.73,67.58,67.68,58005.0,67.0238,67.113,66.9643,67.0634,58005.0
2024-07-01 12:20:00,67.7,67.73,67.59,67.73,39392.0,67.0832,67.113,66.9742,67.113,39392.0
2024-07-01 12:30:00,67.73,67.74,67.67,67.67,42718.0,67.113,67.1229,67.0535,67.0535,42718.0
2024-07-01 12:40:00,67.67,67.67,67.58,67.61,36230.0,67.0535,67.0535,66.9643,66.9941,36230.0
2024-07-01 12:50:00,67.61,67.65,67.6,67.64,41122.0,66.9941,67.0337,66.9842,67.0238,41122.0
2024-07-01 13:00:00,67.64,67.69,67.61,67.63,35101.0,67.0238,67.0733,66.9941,67.0139,35101.0
2024-07-01 13:10:00,67.63,67.68,67.6,67.67,48229.0,67.0139,67.0634,66.9842,67.0535,48229.0
2024-07-01 13:20:00,67.67,67.79,67.61,67.77,57788.0,67.0535,67.1724,66.9941,67.1526,57788.0
2024-07-01 13:30:00,67.77,67.78,67.67,67.7,40458.0,67.1526,67.1625,67.0535,67.0832,40458.0
2024-07-01 13:40:00,67.69,67.73,67.67,67.68,36456.0,67.0733,67.113,67.0535,67.0634,36456.0
2024-07-01 13:50:00,67.67,67.7,67.6,67.61,38694.0,67.0535,67.0832,66.9842,66.9941,38694.0
2024-07-01 14:00:00,67.61,67.65,67.52,67.63,46462.0,66.9941,67.0337,66.9049,67.0139,46462.0
2024-07-01 14:10:00,67.63,67.67,67.59,67.66,65143.0,67.0139,67.0535,66.9742,67.0436,65143.0
2024-07-01 14:20:00,67.67,67.67,67.48,67.49,48135.0,67.0535,67.0535,66.8652,66.8752,48135.0
2024-07-01 14:30:00,67.49,67.64,67.44,67.63,53476.0,66.8752,67.0238,66.8256,67.0139,53476.0
2024-07-01 14:40:00,67.63,67.64,67.57,67.59,78530.0,67.0139,67.0238,66.9544,66.9742,78530.0
2024-07-01 14:50:00,67.59,67.61,67.55,67.56,46110.0,66.9742,66.9941,66.9346,66.9445,46110.0
2024-07-01 15:00:00,67.56,67.65,67.52,67.59,66540.0,66.9445,67.0337,66.9049,66.9742,66540.0
2024-07-01 15:10:00,67.59,67.66,67.56,67.58,69353.0,66.9742,67.0436,66.9445,66.9643,69353.0
2024-07-01 15:20:00,67.59,67.6,67.42,67.46,90616.0,66.9742,66.9842,66.8058,66.8454,90616.0
2024-07-01 15:30:00,67.47,67.52,67.4,67.48,85434.0,66.8553,66.9049,66.786,66.8652,85434.0
2024-07-01 15:40:00,67.48,67.5,67.38,67.41,99920.0,66.8652,66.8851,66.7662,66.7959,99920.0
2024-07-01 15:50:00,67.41,67.6,67.41,67.51,442745.0,66.7959,66.9842,66.7959,66.895,442745.0
2024-07-02 09:30:00,67.09,67.8,66.54,67.78,201160.0,66.4788,67.1823,65.9338,67.1625,201160.0
2024-07-02 09:40:00,67.77,67.77,67.45,67.59,51188.0,67.1526,67.1526,66.8355,66.9742,51188.0
2024-07-02 09:50:00,67.59,67.65,67.46,67.54,89701.0,66.9742,67.0337,66.8454,66.9247,89701.0
2024-07-02 10:00:00,67.55,67.61,67.45,67.45,107151.0,66.9346,66.9941,66.8355,66.8355,107151.0
2024-07-02 10:10:00,67.43,67.44,67.31,67.42,108806.0,66.8157,66.8256,66.6968,66.8058,108806.0
2024-07-02 10:20:00,67.42,67.45,67.28,67.44,171697.0,66.8058,66.8355,66.6671,66.8256,171697.0
2024-07-02 10:30:00,67.43,67.52,67.37,67.47,138953.0,66.8157,66.9049,66.7562,66.8553,138953.0
2024-07-02 10:40:00,67.49,67.5,67.32,67.42,88990.0,66.8752,66.8851,66.7067,66.8058,88990.0
2024-07-02 10:50:00,67.41,67.42,67.27,67.38,49611.0,66.7959,66.8058,66.6572,66.7662,49611.0
2024-07-02 11:00:00,67.37,67.48,67.37,67.39,50945.0,66.7562,66.8652,66.7562,66.7761,50945.0
2024-07-02 11:10:00,67.39,67.48,67.33,67.33,57410.0,66.7761,66.8652,66.7166,66.7166,57410.0
2024-07-02 11:20:00,67.33,67.41,67.26,67.4,28870.0,66.7166,66.7959,66.6472,66.786,28870.0
2024-07-02 11:30:00,67.41,67.56,67.41,67.56,36227.0,66.7959,66.9445,66.7959,66.9445,36227.0
2024-07-02 11:40:00,67.56,67.6,67.52,67.56,25624.0,66.9445,66.9842,66.9049,66.9445,25624.0
2024-07-02 11:50:00,67.57,67.59,67.45,67.5,30288.0,66.9544,66.9742,66.8355,66.8851,30288.0
2024-07-02 12:00:00,67.51,67.54,67.47,67.48,24740.0,66.895,66.9247,66.8553,66.8652,24740.0
2024-07-02 12:10:00,67.48,67.52,67.46,67.47,27534.0,66.8652,66.9049,66.8454,66.8553,27534.0
2024-07-02 12:20:00,67.47,67.55,67.45,67.52,24662.0,66.8553,66.9346,66.8355,66.9049,24662.0
2024-07-02 12:30:00,67.51,67.56,67.48,67.49,25071.0,66.895,66.9445,66.8652,66.8752,25071.0
2024-07-02 12:40:00,67.48,67.52,67.46,67.46,22922.0,66.8652,66.9049,66.8454,66.8454,22922.0
2024-07-02 12:50:00,67.47,67.5,67.41,67.48,26830.0,66.8553,66.8851,66.7959,66.8652,26830.0
2024-07-02 13:00:00,67.47,67.57,67.45,67.56,21582.0,66.8553,66.9544,66.8355,66.9445,21582.0
2024-07-02 13:10:00,67.57,67.59,67.51,67.55,32194.0,66.9544,66.9742,66.895,66.9346,32194.0
2024-07-02 13:20:00,67.54,67.58,67.51,67.51,19606.0,66.9247,66.9643,66.895,66.895,19606.0
2024-07-02 13:30:00,67.51,67.54,67.45,67.52,25123.0,66.895,66.9247,66.8355,66.9049,25123.0
2024-07-02 13:40:00,67.52,67.61,67.52,67.6,24038.0,66.9049,66.9941,66.9049,66.9842,24038.0
2024-07-02 13:50:00,67.59,67.68,67.59,67.64,29837.0,66.9742,67.0634,66.9742,67.0238,29837.0
2024-07-02 14:00:00,67.65,67.84,67.65,67.84,45872.0,67.0337,67.222,67.0337,67.222,45872.0
2024-07-02 14:10:00,67.83,67.89,67.77,67.78,60381.0,67.2121,67.2715,67.1526,67.1625,60381.0
2024-07-02 14:20:00,67.77,67.79,67.74,67.77,46915.0,67.1526,67.1724,67.1229,67.1526,46915.0
2024-07-02 14:30:00,67.78,67.8,67.67,67.67,50162.0,67.1625,67.1823,67.0535,67.0535,50162.0
2024-07-02 14:40:00,67.66,67.69,67.58,67.59,40815.0,67.0436,67.0733,66.9643,66.9742,40815.0
2024-07-02 14:50:00,67.58,67.64,67.55,67.57,35780.0,66.9643,67.0238,66.9346,66.9544,35780.0
2024-07-02 15:00:00,67.56,67.6,67.51,67.55,80565.0,66.9445,66.9842,66.895,66.9346,80565.0
2024-07-02 15:10:00,67.56,67.56,67.47,67.48,44897.0,66.9445,66.9445,66.8553,66.8652,44897.0
2024-07-02 15:20:00,67.48,67.59,67.47,67.55,57598.0,66.8652,66.9742,66.8553,66.9346,57598.0
2024-07-02 15:30:00,67.55,67.65,67.52,67.63,66913.0,66.9346,67.0337,66.9049,67.0139,66913.0
2024-07-02 15:40:00,67.63,67.68,67.58,67.59,69518.0,67.0139,67.0634,66.9643,66.9742,69518.0
2024-07-02 15:50:00,67.58,67.69,67.52,67.57,458607.0,66.9643,67.0733,66.9049,66.9544,458607.0
2024-07-03 09:30:00,67.3,67.82,66.94,66.99,147891.0,66.6869,67.2021,66.3302,66.3797,147891.0
2024-07-03 09:40:00,67.0,67.04,66.85,67.01,97968.0,66.3896,66.4293,66.241,66.3995,97968.0
2024-07-03 09:50:00,66.99,67.14,66.96,67.14,58400.0,66.3797,66.5283,66.35,66.5283,58400.0
2024-07-03 10:00:00,67.17,67.38,67.08,67.33,83594.0,66.5581,66.7662,66.4689,66.7166,83594.0
2024-07-03 10:10:00,67.34,67.46,67.29,67.42,131728.0,66.7265,66.8454,66.677,66.8058,131728.0
2024-07-03 10:20:00,67.41,67.49,67.27,67.31,58029.0,66.7959,66.8752,66.6572,66.6968,58029.0
2024-07-03 10:30:00,67.31,67.47,67.25,67.44,61327.0,66.6968,66.8553,66.6373,66.8256,61327.0
2024-07-03 10:40:00,67.43,67.51,67.39,67.45,50921.0,66.8157,66.895,66.7761,66.8355,50921.0
2024-07-03 10:50:00,67.45,67.57,67.43,67.49,62956.0,66.8355,66.9544,66.8157,66.8752,62956.0
2024-07-03 11:00:00,67.5,67.56,67.38,67.53,89031.0,66.8851,66.9445,66.7662,66.9148,89031.0
2024-07-03 11:10:00,67.53,67.53,67.44,67.52,59658.0,66.9148,66.9148,66.8256,66.9049,59658.0
2024-07-03 11:20:00,67.52,67.57,67.45,67.54,55989.0,66.9049,66.9544,66.8355,66.9247,55989.0
2024-07-03 11:30:00,67.53,67.7,67.52,67.57,82354.0,66.9148,67.0832,66.9049,66.9544,82354.0
2024-07-03 11:40:00,67.56,67.6,67.49,67.6,38628.0,66.9445,66.9842,66.8752,66.9842,38628.0
2024-07-03 11:50:00,67.61,67.65,67.57,67.58,48475.0,66.9941,67.0337,66.9544,66.9643,48475.0
2024-07-03 12:00:00,67.59,67.6,67.55,67.6,30473.0,66.9742,66.9842,66.9346,66.9842,30473.0
2024-07-03 12:10:00,67.6,67.73,67.59,67.69,47193.0,66.9842,67.113,66.9742,67.0733,47193.0
2024-07-03 12:20:00,67.7,67.74,67.61,67.7,46934.0,67.0832,67.1229,66.9941,67.0832,46934.0
2024-07-03 12:30:00,67.69,67.7,67.6,67.7,43718.0,67.0733,67.0832,66.9842,67.0832,43718.0
2024-07-03 12:40:00,67.69,67.77,67.64,67.71,58384.0,67.0733,67.1526,67.0238,67.0931,58384.0
2024-07-03 12:50:00,67.71,67.87,67.7,67.77,193286.0,67.0931,67.2517,67.0832,67.1526,193286.0
2024-07-05 09:30:00,67.79,67.95,67.5,67.73,206709.0,67.1724,67.331,66.8851,67.113,206709.0
2024-07-05 09:40:00,67.76,67.83,67.46,67.61,53548.0,67.1427,67.2121,66.8454,66.9941,53548.0
2024-07-05 09:50:00,67.6,67.71,67.52,67.67,25530.0,66.9842,67.0931,66.9049,67.0535,25530.0
2024-07-05 10:00:00,67.66,67.68,67.45,67.48,58793.0,67.0436,67.0634,66.8355,66.8652,58793.0
2024-07-05 10:10:00,67.47,67.51,67.38,67.44,38943.0,66.8553,66.895,66.7662,66.8256,38943.0
2024-07-05 10:20:00,67.47,67.51,67.28,67.33,51574.0,66.8553,66.895,66.6671,66.7166,51574.0
2024-07-05 10:30:00,67.34,67.45,67.25,67.39,52185.0,66.7265,66.8355,66.6373,66.7761,52185.0
2024-07-05 10:40:00,67.39,67.56,67.39,67.49,37992.0,66.7761,66.9445,66.7761,66.8752,37992.0
2024-07-05 10:50:00,67.48,67.53,67.44,67.45,25398.0,66.8652,66.9148,66.8256,66.8355,25398.0
2024-07-05 11:00:00,67.45,67.6,67.42,67.58,53879.0,66.8355,66.9842,66.8058,66.9643,53879.0
2024-07-05 11:10:00,67.59,67.62,67.49,67.49,29719.0,66.9742,67.004,66.8752,66.8752,29719.0
2024-07-05 11:20:00,67.5,67.51,67.41,67.49,44309.0,66.8851,66.895,66.7959,66.8752,44309.0
2024-07-05 11:30:00,67.5,67.54,67.47,67.48,33816.0,66.8851,66.9247,66.8553,66.8652,33816.0
2024-07-05 11:40:00,67.48,67.54,67.47,67.5,31330.0,66.8652,66.9247,66.8553,66.8851,31330.0
2024-07-05 11:50:00,67.51,67.53,67.45,67.52,20778.0,66.895,66.9148,66.8355,66.9049,20778.0
2024-07-05 12:00:00,67.53,67.57,67.5,67.57,40287.0,66.9148,66.9544,66.8851,66.9544,40287.0
2024-07-05 12:10:00,67.56,67.72,67.56,67.7,30727.0,66.9445,67.1031,66.9445,67.0832,30727.0
2024-07-05 12:20:00,67.7,67.8,67.7,67.79,27728.0,67.0832,67.1823,67.0832,67.1724,27728.0
2024-07-05 12:30:00,67.78,67.8,67.75,67.79,24993.0,67.1625,67.1823,67.1328,67.1724,24993.0
2024-07-05 12:40:00,67.78,67.84,67.77,67.83,26524.0,67.1625,67.222,67.1526,67.2121,26524.0
2024-07-05 12:50:00,67.82,67.97,67.81,67.97,51203.0,67.2021,67.3508,67.1922,67.3508,51203.0
2024-07-05 13:00:00,67.96,68.04,67.89,67.92,76317.0,67.3409,67.4201,67.2715,67.3012,76317.0
2024-07-05 13:10:00,67.93,67.94,67.84,67.87,32720.0,67.3111,67.3211,67.222,67.2517,32720.0
2024-07-05 13:20:00,67.87,67.97,67.86,67.97,37708.0,67.2517,67.3508,67.2418,67.3508,37708.0
2024-07-05 13:30:00,67.98,68.03,67.95,68.03,33241.0,67.3607,67.4102,67.331,67.4102,33241.0
2024-07-05 13:40:00,68.02,68.04,67.97,68.03,28114.0,67.4003,67.4201,67.3508,67.4102,28114.0
2024-07-05 13:50:00,68.03,68.08,68.02,68.07,23461.0,67.4102,67.4598,67.4003,67.4499,23461.0
2024-07-05 14:00:00,68.08,68.11,68.03,68.08,40163.0,67.4598,67.4895,67.4102,67.4598,40163.0
2024-07-05 14:10:00,68.09,68.13,68.07,68.11,30271.0,67.4697,67.5093,67.4499,67.4895,30271.0
2024-07-05 14:20:00,68.12,68.14,68.04,68.05,41556.0,67.4994,67.5192,67.4201,67.4301,41556.0
2024-07-05 14:30:00,68.04,68.09,68.03,68.07,27594.0,67.4201,67.4697,67.4102,67.4499,27594.0
2024-07-05 14:40:00,68.07,68.15,68.06,68.14,32655.0,67.4499,67.5291,67.44,67.5192,32655.0
2024-07-05 14:50:00,68.14,68.16,68.09,68.11,40041.0,67.5192,67.539,67.4697,67.4895,40041.0
2024-07-05 15:00:00,68.11,68.12,68.05,68.05,33062.0,67.4895,67.4994,67.4301,67.4301,33062.0
2024-07-05 15:10:00,68.06,68.12,68.04,68.11,39919.0,67.44,67.4994,67.4201,67.4895,39919.0
2024-07-05 15:20:00,68.1,68.25,68.1,68.2,62545.0,67.4796,67.6282,67.4796,67.5787,62545.0
2024-07-05 15:30:00,68.2,68.2,68.08,68.09,56273.0,67.5787,67.5787,67.4598,67.4697,56273.0
2024-07-05 15:40:00,68.09,68.14,68.01,68.01,87136.0,67.4697,67.5192,67.3904,67.3904,87136.0
2024-07-05 15:50:00,68.0,68.08,67.98,68.02,245005.0,67.3805,67.4598,67.3607,67.4003,245005.0
2024-07-08 09:30:00,68.44,68.59,68.18,68.4,201564.0,67.8165,67.9651,67.5589,67.7769,201564.0
2024-07-08 09:40:00,68.41,68.61,68.4,68.57,49280.0,67.7868,67.9849,67.7769,67.9453,49280.0
2024-07-08 09:50:00,68.58,68.65,68.44,68.47,41621.0,67.9552,68.0246,67.8165,67.8462,41621.0
2024-07-08 10:00:00,68.46,68.53,68.42,68.42,44501.0,67.8363,67.9057,67.7967,67.7967,44501.0
2024-07-08 10:10:00,68.42,68.61,68.41,68.42,47698.0,67.7967,67.9849,67.7868,67.7967,47698.0
2024-07-08 10:20:00,68.42,68.49,68.35,68.43,61295.0,67.7967,67.866,67.7273,67.8066,61295.0
2024-07-08 10:30:00,68.44,68.51,68.39,68.5,39193.0,67.8165,67.8859,67.767,67.876,39193.0
2024-07-08 10:40:00,68.5,68.53,68.45,68.53,23058.0,67.876,67.9057,67.8264,67.9057,23058.0
2024-07-08 10:50:00,68.53,68.56,68.42,68.47,38928.0,67.9057,67.9354,67.7967,67.8462,38928.0
2024-07-08 11:00:00,68.47,68.53,68.43,68.44,42945.0,67.8462,67.9057,67.8066,67.8165,42945.0
2024-07-08 11:10:00,68.43,68.44,68.24,68.28,39135.0,67.8066,67.8165,67.6183,67.658,39135.0
2024-07-08 11:20:00,68.28,68.37,68.28,68.36,35030.0,67.658,67.7471,67.658,67.7372,35030.0
2024-07-08 11:30:00,68.36,68.37,68.22,68.25,36684.0,67.7372,67.7471,67.5985,67.6282,36684.0
2024-07-08 11:40:00,68.25,68.34,68.19,68.34,39915.0,67.6282,67.7174,67.5688,67.7174,39915.0
2024-07-08 11:50:00,68.32,68.39,68.26,68.3,52933.0,67.6976,67.767,67.6381,67.6778,52933.0
2024-07-08 12:00:00,68.31,68.33,68.23,68.23,61989.0,67.6877,67.7075,67.6084,67.6084,61989.0
2024-07-08 12:10:00,68.23,68.25,68.18,68.2,82496.0,67.6084,67.6282,67.5589,67.5787,82496.0
2024-07-08 12:20:00,68.21,68.29,68.19,68.22,66552.0,67.5886,67.6679,67.5688,67.5985,66552.0
2024-07-08 12:30:00,68.22,68.25,68.18,68.22,63711.0,67.5985,67.6282,67.5589,67.5985,63711.0
2024-07-08 12:40:00,68.22,68.32,68.18,68.31,193938.0,67.5985,67.6976,67.5589,67.6877,193938.0
2024-07-08 12:50:00,68.31,68.4,68.3,68.38,27390.0,67.6877,67.7769,67.6778,67.757,27390.0
2024-07-08 13:00:00,68.38,68.38,68.27,68.3,45578.0,67.757,67.757,67.648,67.6778,45578.0
2024-07-08 13:10:00,68.3,68.32,68.26,68.31,25138.0,67.6778,67.6976,67.6381,67.6877,25138.0
2024-07-08 13:20:00,68.3,68.33,68.29,68.3,25744.0,67.6778,67.7075,67.6679,67.6778,25744.0
2024-07-08 13:30:00,68.3,68.37,68.28,68.35,21119.0,67.6778,67.7471,67.658,67.7273,21119.0
2024-07-08 13:40:00,68.36,68.36,68.24,68.27,22112.0,67.7372,67.7372,67.6183,67.648,22112.0
2024-07-08 13:50:00,68.26,68.29,68.23,68.28,29200.0,67.6381,67.6679,67.6084,67.658,29200.0
2024-07-08 14:00:00,68.27,68.27,68.21,68.23,28255.0,67.648,67.648,67.5886,67.6084,28255.0
2024-07-08 14:10:00,68.23,68.23,68.2,68.2,30392.0,67.6084,67.6084,67.5787,67.5787,30392.0
2024-07-08 14:20:00,68.2,68.24,68.19,68.23,31628.0,67.5787,67.6183,67.5688,67.6084,31628.0
2024-07-08 14:30:00,68.22,68.23,68.14,68.14,57714.0,67.5985,67.6084,67.5192,67.5192,57714.0
2024-07-08 14:40:00,68.13,68.14,67.98,68.05,72373.0,67.5093,67.5192,67.3607,67.4301,72373.0
2024-07-08 14:50:00,68.06,68.11,68.05,68.08,60943.0,67.44,67.4895,67.4301,67.4598,60943.0
2024-07-08 15:00:00,68.07,68.1,68.0,68.01,87121.0,67.4499,67.4796,67.3805,67.3904,87121.0
2024-07-08 15:10:00,68.02,68.03,67.87,67.92,93875.0,67.4003,67.4102,67.2517,67.3012,93875.0
2024-07-08 15:20:00,67.91,67.94,67.84,67.84,76945.0,67.2913,67.3211,67.222,67.222,76945.0
2024-07-08 15:30:00,67.84,67.93,67.81,67.9,113140.0,67.222,67.3111,67.1922,67.2814,113140.0
2024-07-08 15:40:00,67.89,67.97,67.85,67.89,126319.0,67.2715,67.3508,67.2319,67.2715,126319.0
2024-07-08 15:50:00,67.89,67.99,67.81,67.99,510373.0,67.2715,67.3706,67.1922,67.3706,510373.0
2024-07-09 09:30:00,68.23,68.72,68.23,68.59,168007.0,67.6084,68.0939,67.6084,67.9651,168007.0
2024-07-09 09:40:00,68.61,68.8,68.59,68.73,85506.0,67.9849,68.1732,67.9651,68.1039,85506.0
2024-07-09 09:50:00,68.74,68.88,68.71,68.87,68045.0,68.1138,68.2525,68.084,68.2426,68045.0
2024-07-09 10:00:00,68.87,68.95,68.73,68.73,106352.0,68.2426,68.3219,68.1039,68.1039,106352.0
2024-07-09 10:10:00,68.72,68.76,68.59,68.66,56867.0,68.0939,68.1336,67.9651,68.0345,56867.0
2024-07-09 10:20:00,68.67,68.71,68.55,68.59,87054.0,68.0444,68.084,67.9255,67.9651,87054.0
2024-07-09 10:30:00,68.59,68.7,68.5,68.66,40491.0,67.9651,68.0741,67.876,68.0345,40491.0
2024-07-09 10:40:00,68.67,68.7,68.52,68.52,40463.0,68.0444,68.0741,67.8958,67.8958,40463.0
2024-07-09 10:50:00,68.51,68.6,68.49,68.51,51822.0,67.8859,67.975,67.866,67.8859,51822.0
2024-07-09 11:00:00,68.5,68.59,68.47,68.57,42083.0,67.876,67.9651,67.8462,67.9453,42083.0
2024-07-09 11:10:00,68.57,68.7,68.53,68.63,75999.0,67.9453,68.0741,67.9057,68.0048,75999.0
2024-07-09 11:20:00,68.63,68.69,68.59,68.65,59230.0,68.0048,68.0642,67.9651,68.0246,59230.0
2024-07-09 11:30:00,68.67,68.72,68.61,68.65,49900.0,68.0444,68.0939,67.9849,68.0246,49900.0
2024-07-09 11:40:00,68.65,68.71,68.64,68.69,45740.0,68.0246,68.084,68.0147,68.0642,45740.0
2024-07-09 11:50:00,68.69,68.75,68.68,68.75,139470.0,68.0642,68.1237,68.0543,68.1237,139470.0
2024-07-09 12:00:00,68.74,68.77,68.69,68.7,59333.0,68.1138,68.1435,68.0642,68.0741,59333.0
2024-07-09 12:10:00,68.7,68.74,68.66,68.72,25439.0,68.0741,68.1138,68.0345,68.0939,25439.0
2024-07-09 12:20:00,68.72,68.75,68.71,68.75,28192.0,68.0939,68.1237,68.084,68.1237,28192.0
2024-07-09 12:30:00,68.75,68.79,68.72,68.74,39245.0,68.1237,68.1633,68.0939,68.1138,39245.0
2024-07-09 12:40:00,68.75,68.79,68.72,68.72,27651.0,68.1237,68.1633,68.0939,68.0939,27651.0
2024-07-09 12:50:00,68.73,68.74,68.65,68.67,49762.0,68.1039,68.1138,68.0246,68.0444,49762.0
2024-07-09 13:00:00,68.67,68.74,68.66,68.69,45787.0,68.0444,68.1138,68.0345,68.0642,45787.0
2024-07-09 13:10:00,68.69,68.69,68.58,68.64,43771.0,68.0642,68.0642,67.9552,68.0147,43771.0
2024-07-09 13:20:00,68.66,68.7,68.64,68.68,19312.0,68.0345,68.0741,68.0147,68.0543,19312.0
2024-07-09 13:30:00,68.68,68.73,68.68,68.7,46836.0,68.0543,68.1039,68.0543,68.0741,46836.0
2024-07-09 13:40:00,68.7,68.72,68.65,68.67,25975.0,68.0741,68.0939,68.0246,68.0444,25975.0
2024-07-09 13:50:00,68.67,68.67,68.62,68.64,47149.0,68.0444,68.0444,67.9949,68.0147,47149.0
2024-07-09 14:00:00,68.63,68.65,68.57,68.65,36906.0,68.0048,68.0246,67.9453,68.0246,36906.0
2024-07-09 14:10:00,68.65,68.65,68.61,68.64,75163.0,68.0246,68.0246,67.9849,68.0147,75163.0
2024-07-09 14:20:00,68.65,68.68,68.59,68.61,61567.0,68.0246,68.0543,67.9651,67.9849,61567.0
2024-07-09 14:30:00,68.62,68.67,68.58,68.66,43630.0,67.9949,68.0444,67.9552,68.0345,43630.0
2024-07-09 14:40:00,68.67,68.72,68.66,68.69,44418.0,68.0444,68.0939,68.0345,68.0642,44418.0
2024-07-09 14:50:00,68.69,68.74,68.66,68.74,59269.0,68.0642,68.1138,68.0345,68.1138,59269.0
2024-07-09 15:00:00,68.73,68.74,68.68,68.69,52416.0,68.1039,68.1138,68.0543,68.0642,52416.0
2024-07-09 15:10:00,68.68,68.71,68.65,68.67,59934.0,68.0543,68.084,68.0246,68.0444,59934.0
2024-07-09 15:20:00,68.67,68.69,68.61,68.63,53031.0,68.0444,68.0642,67.9849,68.0048,53031.0
2024-07-09 15:30:00,68.63,68.7,68.6,68.7,83232.0,68.0048,68.0741,67.975,68.0741,83232.0
2024-07-09 15:40:00,68.69,68.7,68.62,68.68,123216.0,68.0642,68.0741,67.9949,68.0543,123216.0
2024-07-09 15:50:00,68.67,68.72,68.61,68.63,480427.0,68.0444,68.0939,67.9849,68.0048,480427.0
2024-07-10 09:30:00,69.0,69.48,68.88,69.39,182828.0,68.3714,68.847,68.2525,68.7578,182828.0
2024-07-10 09:40:00,69.43,69.78,69.4,69.7,129056.0,68.7975,69.1443,68.7678,69.065,129056.0
2024-07-10 09:50:00,69.68,69.83,69.68,69.76,57306.0,69.0452,69.1938,69.0452,69.1245,57306.0
2024-07-10 10:00:00,69.77,70.01,69.73,69.8,109238.0,69.1344,69.3722,69.0947,69.1641,109238.0
2024-07-10 10:10:00,69.8,69.89,69.71,69.78,94630.0,69.1641,69.2533,69.0749,69.1443,94630.0
2024-07-10 10:20:00,69.78,69.79,69.54,69.57,62902.0,69.1443,69.1542,68.9065,68.9362,62902.0
2024-07-10 10:30:00,69.58,69.7,69.51,69.51,55229.0,68.9461,69.065,68.8767,68.8767,55229.0
2024-07-10 10:40:00,69.5,69.58,69.49,69.56,44886.0,68.8668,68.9461,68.8569,68.9263,44886.0
2024-07-10 10:50:00,69.56,69.68,69.51,69.67,60205.0,68.9263,69.0452,68.8767,69.0353,60205.0
2024-07-10 11:00:00,69.66,69.66,69.52,69.61,49148.0,69.0254,69.0254,68.8867,68.9758,49148.0
2024-07-10 11:10:00,69.6,69.63,69.37,69.43,63699.0,68.9659,68.9957,68.738,68.7975,63699.0
2024-07-10 11:20:00,69.42,69.67,69.41,69.63,93839.0,68.7876,69.0353,68.7777,68.9957,93839.0
2024-07-10 11:30:00,69.62,69.69,69.56,69.68,61934.0,68.9857,69.0551,68.9263,69.0452,61934.0
2024-07-10 11:40:00,69.68,69.7,69.59,69.59,49001.0,69.0452,69.065,68.956,68.956,49001.0
2024-07-10 11:50:00,69.59,69.67,69.59,69.65,59201.0,68.956,69.0353,68.956,69.0155,59201.0
2024-07-10 12:00:00,69.64,69.72,69.64,69.69,53170.0,69.0056,69.0848,69.0056,69.0551,53170.0
2024-07-10 12:10:00,69.69,69.74,69.66,69.7,44247.0,69.0551,69.1047,69.0254,69.065,44247.0
2024-07-10 12:20:00,69.7,69.84,69.69,69.74,88922.0,69.065,69.2037,69.0551,69.1047,88922.0
2024-07-10 12:30:00,69.74,69.9,69.7,69.88,65653.0,69.1047,69.2632,69.065,69.2434,65653.0
2024-07-10 12:40:00,69.87,70.04,69.83,69.95,79818.0,69.2335,69.4019,69.1938,69.3127,79818.0
2024-07-10 12:50:00,69.97,70.05,69.96,70.05,65625.0,69.3326,69.4118,69.3227,69.4118,65625.0
2024-07-10 13:00:00,70.03,70.25,70.01,70.21,56875.0,69.392,69.61,69.3722,69.5704,56875.0
2024-07-10 13:10:00,70.22,70.25,70.16,70.2,62422.0,69.5803,69.61,69.5208,69.5605,62422.0
2024-07-10 13:20:00,70.2,70.25,70.18,70.22,83291.0,69.5605,69.61,69.5406,69.5803,83291.0
2024-07-10 13:30:00,70.23,70.23,70.04,70.06,60259.0,69.5902,69.5902,69.4019,69.4217,60259.0
2024-07-10 13:40:00,70.05,70.09,70.03,70.04,54689.0,69.4118,69.4515,69.392,69.4019,54689.0
2024-07-10 13:50:00,70.04,70.06,69.97,70.04,49634.0,69.4019,69.4217,69.3326,69.4019,49634.0
2024-07-10 14:00:00,70.05,70.05,69.93,69.97,51818.0,69.4118,69.4118,69.2929,69.3326,51818.0
2024-07-10 14:10:00,69.96,70.04,69.94,70.01,68052.0,69.3227,69.4019,69.3028,69.3722,68052.0
2024-07-10 14:20:00,70.0,70.06,69.94,70.06,56938.0,69.3623,69.4217,69.3028,69.4217,56938.0
2024-07-10 14:30:00,70.06,70.18,70.06,70.11,47229.0,69.4217,69.5406,69.4217,69.4713,47229.0
2024-07-10 14:40:00,70.11,70.11,69.99,70.01,86992.0,69.4713,69.4713,69.3524,69.3722,86992.0
2024-07-10 14:50:00,70.01,70.06,69.99,70.03,65411.0,69.3722,69.4217,69.3524,69.392,65411.0
2024-07-10 15:00:00,70.03,70.03,69.92,69.99,102658.0,69.392,69.392,69.283,69.3524,102658.0
2024-07-10 15:10:00,69.99,70.05,69.98,70.03,84008.0,69.3524,69.4118,69.3425,69.392,84008.0
2024-07-10 15:20:00,70.03,70.12,70.0,70.03,88068.0,69.392,69.4812,69.3623,69.392,88068.0
2024-07-10 15:30:00,70.03,70.17,70.0,70.16,75582.0,69.392,69.5307,69.3623,69.5208,75582.0
2024-07-10 15:40:00,70.17,70.22,70.12,70.15,146053.0,69.5307,69.5803,69.4812,69.5109,146053.0
2024-07-10 15:50:00,70.15,70.24,69.9,69.96,1064222.0,69.5109,69.6001,69.2632,69.3227,1064222.0
2024-07-11 09:30:00,70.1,70.29,70.0,70.21,111968.0,69.4614,69.6496,69.3623,69.5704,111968.0
2024-07-11 09:40:00,70.21,70.31,70.05,70.05,64580.0,69.5704,69.6695,69.4118,69.4118,64580.0
2024-07-11 09:50:00,70.05,70.17,69.98,70.09,52147.0,69.4118,69.5307,69.3425,69.4515,52147.0
2024-07-11 10:00:00,70.08,70.2,69.99,69.99,49455.0,69.4416,69.5605,69.3524,69.3524,49455.0
2024-07-11 10:10:00,70.01,70.08,69.64,69.72,75723.0,69.3722,69.4416,69.0056,69.0848,75723.0
2024-07-11 10:20:00,69.75,69.81,69.66,69.73,63274.0,69.1146,69.174,69.0254,69.0947,63274.0
2024-07-11 10:30:00,69.74,69.86,69.68,69.69,76785.0,69.1047,69.2236,69.0452,69.0551,76785.0
2024-07-11 10:40:00,69.7,69.84,69.69,69.82,45977.0,69.065,69.2037,69.0551,69.1839,45977.0
2024-07-11 10:50:00,69.83,69.95,69.75,69.88,48689.0,69.1938,69.3127,69.1146,69.2434,48689.0
2024-07-11 11:00:00,69.89,70.02,69.83,69.99,44971.0,69.2533,69.3821,69.1938,69.3524,44971.0
2024-07-11 11:10:00,69.99,70.0,69.82,69.83,65271.0,69.3524,69.3623,69.1839,69.1938,65271.0
2024-07-11 11:20:00,69.83,69.87,69.67,69.81,56224.0,69.1938,69.2335,69.0353,69.174,56224.0
2024-07-11 11:30:00,69.81,69.88,69.74,69.82,46990.0,69.174,69.2434,69.1047,69.1839,46990.0
2024-07-11 11:40:00,69.83,69.92,69.72,69.78,45152.0,69.1938,69.283,69.0848,69.1443,45152.0
2024-07-11 11:50:00,69.76,69.79,69.68,69.71,47358.0,69.1245,69.1542,69.0452,69.0749,47358.0
2024-07-11 12:00:00,69.71,69.71,69.63,69.71,39290.0,69.0749,69.0749,68.9957,69.0749,39290.0
2024-07-11 12:10:00,69.71,69.71,69.63,69.69,45490.0,69.0749,69.0749,68.9957,69.0551,45490.0
2024-07-11 12:20:00,69.69,69.8,69.67,69.8,78421.0,69.0551,69.1641,69.0353,69.1641,78421.0
2024-07-11 12:30:00,69.79,69.79,69.67,69.68,38547.0,69.1542,69.1542,69.0353,69.0452,38547.0
2024-07-11 12:40:00,69.66,69.69,69.52,69.54,51920.0,69.0254,69.0551,68.8867,68.9065,51920.0
2024-07-11 12:50:00,69.54,69.62,69.49,69.57,25402.0,68.9065,68.9857,68.8569,68.9362,25402.0
2024-07-11 13:00:00,69.58,69.64,69.56,69.64,41979.0,68.9461,69.0056,68.9263,69.0056,41979.0
2024-07-11 13:10:00,69.63,69.71,69.58,69.7,42160.0,68.9957,69.0749,68.9461,69.065,42160.0
2024-07-11 13:20:00,69.7,69.78,69.64,69.78,56634.0,69.065,69.1443,69.0056,69.1443,56634.0
2024-07-11 13:30:00,69.77,69.77,69.65,69.65,31472.0,69.1344,69.1344,69.0155,69.0155,31472.0
2024-07-11 13:40:00,69.67,69.69,69.57,69.57,41221.0,69.0353,69.0551,68.9362,68.9362,41221.0
2024-07-11 13:50:00,69.56,69.56,69.39,69.39,60802.0,68.9263,68.9263,68.7578,68.7578,60802.0
2024-07-11 14:00:00,69.4,69.52,69.39,69.5,44726.0,68.7678,68.8867,68.7578,68.8668,44726.0
2024-07-11 14:10:00,69.5,69.59,69.43,69.59,49694.0,68.8668,68.956,68.7975,68.956,49694.0
2024-07-11 14:20:00,69.59,69.67,69.56,69.57,36368.0,68.956,69.0353,68.9263,68.9362,36368.0
2024-07-11 14:30:00,69.56,69.71,69.56,69.7,37021.0,68.9263,69.0749,68.9263,69.065,37021.0
2024-07-11 14:40:00,69.69,69.76,69.67,69.72,41677.0,69.0551,69.1245,69.0353,69.0848,41677.0
2024-07-11 14:50:00,69.72,69.77,69.69,69.72,34436.0,69.0848,69.1344,69.0551,69.0848,34436.0
2024-07-11 15:00:00,69.71,69.76,69.68,69.7,49067.0,69.0749,69.1245,69.0452,69.065,49067.0
2024-07-11 15:10:00,69.7,69.72,69.64,69.65,68500.0,69.065,69.0848,69.0056,69.0155,68500.0
2024-07-11 15:20:00,69.64,69.67,69.57,69.57,65928.0,69.0056,69.0353,68.9362,68.9362,65928.0
2024-07-11 15:30:00,69.58,69.65,69.54,69.65,81365.0,68.9461,69.0155,68.9065,69.0155,81365.0
2024-07-11 15:40:00,69.65,69.65,69.57,69.63,93719.0,69.0155,69.0155,68.9362,68.9957,93719.0
2024-07-11 15:50:00,69.63,69.64,69.5,69.52,411525.0,68.9957,69.0056,68.8668,68.8867,411525.0
2024-07-12 09:30:00,69.53,69.76,69.35,69.5,158524.0,68.8966,69.1245,68.7182,68.8668,158524.0
2024-07-12 09:40:00,69.49,69.96,69.47,69.96,81593.0,68.8569,69.3227,68.8371,69.3227,81593.0
2024-07-12 09:50:00,69.95,70.35,69.94,70.25,148139.0,69.3127,69.7091,69.3028,69.61,148139.0
2024-07-12 10:00:00,70.29,70.57,70.29,70.46,90343.0,69.6496,69.9271,69.6496,69.8181,90343.0
2024-07-12 10:10:00,70.45,70.53,70.39,70.39,70304.0,69.8082,69.8875,69.7487,69.7487,70304.0
2024-07-12 10:20:00,70.39,70.4,70.26,70.34,56084.0,69.7487,69.7586,69.6199,69.6992,56084.0
2024-07-12 10:30:00,70.32,70.49,70.3,70.45,66856.0,69.6794,69.8478,69.6596,69.8082,66856.0
2024-07-12 10:40:00,70.45,70.65,70.43,70.64,83765.0,69.8082,70.0064,69.7884,69.9965,83765.0
2024-07-12 10:50:00,70.63,70.63,70.52,70.52,72847.0,69.9865,69.9865,69.8775,69.8775,72847.0
2024-07-12 11:00:00,70.52,70.53,70.45,70.47,63865.0,69.8775,69.8875,69.8082,69.828,63865.0
2024-07-12 11:10:00,70.48,70.5,70.33,70.33,50513.0,69.8379,69.8577,69.6893,69.6893,50513.0
2024-07-12 11:20:00,70.34,70.5,70.3,70.49,42305.0,69.6992,69.8577,69.6596,69.8478,42305.0
2024-07-12 11:30:00,70.49,70.55,70.46,70.55,39216.0,69.8478,69.9073,69.8181,69.9073,39216.0
2024-07-12 11:40:00,70.55,70.57,70.48,70.49,42683.0,69.9073,69.9271,69.8379,69.8478,42683.0
2024-07-12 11:50:00,70.49,70.5,70.4,70.41,35642.0,69.8478,69.8577,69.7586,69.7686,35642.0
2024-07-12 12:00:00,70.4,70.46,70.31,70.31,35358.0,69.7586,69.8181,69.6695,69.6695,35358.0
2024-07-12 12:10:00,70.33,70.37,70.31,70.31,31542.0,69.6893,69.7289,69.6695,69.6695,31542.0
2024-07-12 12:20:00,70.31,70.33,70.22,70.25,46563.0,69.6695,69.6893,69.5803,69.61,46563.0
2024-07-12 12:30:00,70.25,70.41,70.24,70.37,71311.0,69.61,69.7686,69.6001,69.7289,71311.0
2024-07-12 12:40:00,70.38,70.4,70.32,70.33,33282.0,69.7388,69.7586,69.6794,69.6893,33282.0
2024-07-12 12:50:00,70.33,70.41,70.3,70.41,22321.0,69.6893,69.7686,69.6596,69.7686,22321.0
2024-07-12 13:00:00,70.41,70.49,70.41,70.49,20884.0,69.7686,69.8478,69.7686,69.8478,20884.0
2024-07-12 13:10:00,70.48,70.64,70.48,70.6,50331.0,69.8379,69.9965,69.8379,69.9568,50331.0
2024-07-12 13:20:00,70.61,70.64,70.57,70.63,15832.0,69.9667,69.9965,69.9271,69.9865,15832.0
2024-07-12 13:30:00,70.62,70.71,70.59,70.67,56370.0,69.9766,70.0658,69.9469,70.0262,56370.0
2024-07-12 13:40:00,70.66,70.73,70.61,70.73,66782.0,70.0163,70.0856,69.9667,70.0856,66782.0
2024-07-12 13:50:00,70.72,70.74,70.54,70.55,40747.0,70.0757,70.0955,69.8974,69.9073,40747.0
2024-07-12 14:00:00,70.53,70.54,70.48,70.53,49435.0,69.8875,69.8974,69.8379,69.8875,49435.0
2024-07-12 14:10:00,70.53,70.59,70.53,70.53,44531.0,69.8875,69.9469,69.8875,69.8875,44531.0
2024-07-12 14:20:00,70.53,70.57,70.47,70.51,46639.0,69.8875,69.9271,69.828,69.8676,46639.0
2024-07-12 14:30:00,70.5,70.63,70.48,70.63,45718.0,69.8577,69.9865,69.8379,69.9865,45718.0
2024-07-12 14:40:00,70.63,70.66,70.61,70.64,28358.0,69.9865,70.0163,69.9667,69.9965,28358.0
2024-07-12 14:50:00,70.64,70.64,70.55,70.6,28621.0,69.9965,69.9965,69.9073,69.9568,28621.0
2024-07-12 15:00:00,70.59,70.6,70.49,70.51,63367.0,69.9469,69.9568,69.8478,69.8676,63367.0
2024-07-12 15:10:00,70.52,70.54,70.48,70.51,67533.0,69.8775,69.8974,69.8379,69.8676,67533.0
2024-07-12 15:20:00,70.51,70.51,70.44,70.45,53322.0,69.8676,69.8676,69.7983,69.8082,53322.0
2024-07-12 15:30:00,70.44,70.45,70.16,70.17,72471.0,69.7983,69.8082,69.5208,69.5307,72471.0
2024-07-12 15:40:00,70.18,70.18,70.02,70.02,96704.0,69.5406,69.5406,69.3821,69.3821,96704.0
2024-07-12 15:50:00,70.0,70.02,69.77,69.88,469116.0,69.3623,69.3821,69.1344,69.2434,469116.0
2024-07-15 09:30:00,70.12,70.38,70.0,70.24,100660.0,69.4812,69.7388,69.3623,69.6001,100660.0
2024-07-15 09:40:00,70.25,70.29,70.04,70.21,93207.0,69.61,69.6496,69.4019,69.5704,93207.0
2024-07-15 09:50:00,70.21,70.44,70.18,70.33,79146.0,69.5704,69.7983,69.5406,69.6893,79146.0
2024-07-15 10:00:00,70.34,70.61,70.31,70.6,56625.0,69.6992,69.9667,69.6695,69.9568,56625.0
2024-07-15 10:10:00,70.6,70.65,70.51,70.54,128801.0,69.9568,70.0064,69.8676,69.8974,128801.0
2024-07-15 10:20:00,70.53,70.55,70.38,70.4,55731.0,69.8875,69.9073,69.7388,69.7586,55731.0
2024-07-15 10:30:00,70.4,70.5,70.4,70.42,79348.0,69.7586,69.8577,69.7586,69.7785,79348.0
2024-07-15 10:40:00,70.42,70.43,70.32,70.34,45216.0,69.7785,69.7884,69.6794,69.6992,45216.0
2024-07-15 10:50:00,70.33,70.35,70.19,70.21,49181.0,69.6893,69.7091,69.5506,69.5704,49181.0
2024-07-15 11:00:00,70.21,70.32,70.2,70.26,32337.0,69.5704,69.6794,69.5605,69.6199,32337.0
2024-07-15 11:10:00,70.26,70.35,70.23,70.32,131515.0,69.6199,69.7091,69.5902,69.6794,131515.0
2024-07-15 11:20:00,70.31,70.38,70.08,70.08,41342.0,69.6695,69.7388,69.4416,69.4416,41342.0
2024-07-15 11:30:00,70.08,70.18,70.01,70.12,57971.0,69.4416,69.5406,69.3722,69.4812,57971.0
2024-07-15 11:40:00,70.12,70.12,69.93,69.97,43748.0,69.4812,69.4812,69.2929,69.3326,43748.0
2024-07-15 11:50:00,69.98,70.07,69.97,70.06,31880.0,69.3425,69.4316,69.3326,69.4217,31880.0
2024-07-15 12:00:00,70.06,70.08,69.96,69.98,42934.0,69.4217,69.4416,69.3227,69.3425,42934.0
2024-07-15 12:10:00,69.97,69.99,69.83,69.84,71965.0,69.3326,69.3524,69.1938,69.2037,71965.0
2024-07-15 12:20:00,69.84,69.94,69.8,69.86,67103.0,69.2037,69.3028,69.1641,69.2236,67103.0
2024-07-15 12:30:00,69.85,69.85,69.63,69.63,67324.0,69.2137,69.2137,68.9957,68.9957,67324.0
2024-07-15 12:40:00,69.63,69.68,69.55,69.61,69444.0,68.9957,69.0452,68.9164,68.9758,69444.0
2024-07-15 12:50:00,69.62,69.64,69.55,69.56,79740.0,68.9857,69.0056,68.9164,68.9263,79740.0
2024-07-15 13:00:00,69.55,69.55,69.41,69.51,60501.0,68.9164,68.9164,68.7777,68.8767,60501.0
2024-07-15 13:10:00,69.5,69.52,69.39,69.42,99293.0,68.8668,68.8867,68.7578,68.7876,99293.0
2024-07-15 13:20:00,69.41,69.55,69.41,69.5,58245.0,68.7777,68.9164,68.7777,68.8668,58245.0
2024-07-15 13:30:00,69.49,69.54,69.44,69.53,56881.0,68.8569,68.9065,68.8074,68.8966,56881.0
2024-07-15 13:40:00,69.54,69.59,69.49,69.5,57543.0,68.9065,68.956,68.8569,68.8668,57543.0
2024-07-15 13:50:00,69.51,69.6,69.5,69.56,43190.0,68.8767,68.9659,68.8668,68.9263,43190.0
2024-07-15 14:00:00,69.57,69.58,69.48,69.52,63668.0,68.9362,68.9461,68.847,68.8867,63668.0
2024-07-15 14:10:00,69.52,69.55,69.45,69.51,60718.0,68.8867,68.9164,68.8173,68.8767,60718.0
2024-07-15 14:20:00,69.52,69.71,69.51,69.7,47116.0,68.8867,69.0749,68.8767,69.065,47116.0
2024-07-15 14:30:00,69.7,69.76,69.66,69.73,71995.0,69.065,69.1245,69.0254,69.0947,71995.0
2024-07-15 14:40:00,69.73,69.74,69.63,69.72,56894.0,69.0947,69.1047,68.9957,69.0848,56894.0
2024-07-15 14:50:00,69.72,69.72,69.67,69.7,52130.0,69.0848,69.0848,69.0353,69.065,52130.0
2024-07-15 15:00:00,69.7,69.82,69.67,69.8,65367.0,69.065,69.1839,69.0353,69.1641,65367.0
2024-07-15 15:10:00,69.8,69.94,69.78,69.81,139275.0,69.1641,69.3028,69.1443,69.174,139275.0
2024-07-15 15:20:00,69.82,69.82,69.61,69.65,95056.0,69.1839,69.1839,68.9758,69.0155,95056.0
2024-07-15 15:30:00,69.65,69.84,69.64,69.7,135132.0,69.0155,69.2037,69.0056,69.065,135132.0
2024-07-15 15:40:00,69.7,69.73,69.49,69.52,148340.0,69.065,69.0947,68.8569,68.8867,148340.0
2024-07-15 15:50:00,69.52,69.76,69.43,69.71,705968.0,68.8867,69.1245,68.7975,69.0749,705968.0
2024-07-16 09:30:00,70.29,70.71,69.92,70.16,168902.0,69.6496,70.0658,69.283,69.5208,168902.0
2024-07-16 09:40:00,70.16,70.16,69.89,69.89,48165.0,69.5208,69.5208,69.2533,69.2533,48165.0
2024-07-16 09:50:00,69.89,70.06,69.84,69.86,54062.0,69.2533,69.4217,69.2037,69.2236,54062.0
2024-07-16 10:00:00,69.87,69.9,69.65,69.7,64934.0,69.2335,69.2632,69.0155,69.065,64934.0
2024-07-16 10:10:00,69.69,69.92,69.6,69.87,42222.0,69.0551,69.283,68.9659,69.2335,42222.0
2024-07-16 10:20:00,69.87,69.89,69.68,69.8,39727.0,69.2335,69.2533,69.0452,69.1641,39727.0
2024-07-16 10:30:00,69.8,69.85,69.7,69.78,133455.0,69.1641,69.2137,69.065,69.1443,133455.0
2024-07-16 10:40:00,69.78,70.05,69.72,69.98,109598.0,69.1443,69.4118,69.0848,69.3425,109598.0
2024-07-16 10:50:00,69.98,70.01,69.9,69.94,91436.0,69.3425,69.3722,69.2632,69.3028,91436.0
2024-07-16 11:00:00,69.94,70.06,69.85,70.06,89144.0,69.3028,69.4217,69.2137,69.4217,89144.0
2024-07-16 11:10:00,70.06,70.13,69.97,69.97,176414.0,69.4217,69.4911,69.3326,69.3326,176414.0
2024-07-16 11:20:00,69.98,70.01,69.95,69.97,53024.0,69.3425,69.3722,69.3127,69.3326,53024.0
2024-07-16 11:30:00,69.97,70.04,69.89,70.04,40614.0,69.3326,69.4019,69.2533,69.4019,40614.0
2024-07-16 11:40:00,70.06,70.08,69.98,70.01,34993.0,69.4217,69.4416,69.3425,69.3722,34993.0
2024-07-16 11:50:00,70.01,70.14,70.01,70.09,51753.0,69.3722,69.501,69.3722,69.4515,51753.0
2024-07-16 12:00:00,70.09,70.15,70.07,70.11,37426.0,69.4515,69.5109,69.4316,69.4713,37426.0
2024-07-16 12:10:00,70.11,70.15,70.02,70.13,42291.0,69.4713,69.5109,69.3821,69.4911,42291.0
2024-07-16 12:20:00,70.13,70.13,70.06,70.09,27417.0,69.4911,69.4911,69.4217,69.4515,27417.0
2024-07-16 12:30:00,70.09,70.22,70.04,70.22,41375.0,69.4515,69.5803,69.4019,69.5803,41375.0
2024-07-16 12:40:00,70.22,70.28,70.16,70.28,25602.0,69.5803,69.6397,69.5208,69.6397,25602.0
2024-07-16 12:50:00,70.27,70.28,70.17,70.22,48128.0,69.6298,69.6397,69.5307,69.5803,48128.0
2024-07-16 13:00:00,70.21,70.23,70.16,70.22,18184.0,69.5704,69.5902,69.5208,69.5803,18184.0
2024-07-16 13:10:00,70.22,70.23,70.12,70.12,37367.0,69.5803,69.5902,69.4812,69.4812,37367.0
2024-07-16 13:20:00,70.13,70.18,70.09,70.16,46438.0,69.4911,69.5406,69.4515,69.5208,46438.0
2024-07-16 13:30:00,70.16,70.2,70.11,70.13,35068.0,69.5208,69.5605,69.4713,69.4911,35068.0
2024-07-16 13:40:00,70.13,70.18,70.07,70.07,108510.0,69.4911,69.5406,69.4316,69.4316,108510.0
2024-07-16 13:50:00,70.08,70.13,70.04,70.09,52574.0,69.4416,69.4911,69.4019,69.4515,52574.0
2024-07-16 14:00:00,70.08,70.1,70.05,70.08,32497.0,69.4416,69.4614,69.4118,69.4416,32497.0
2024-07-16 14:10:00,70.07,70.1,70.04,70.08,105878.0,69.4316,69.4614,69.4019,69.4416,105878.0
2024-07-16 14:20:00,70.07,70.14,70.05,70.09,77861.0,69.4316,69.501,69.4118,69.4515,77861.0
2024-07-16 14:30:00,70.09,70.15,70.06,70.15,96560.0,69.4515,69.5109,69.4217,69.5109,96560.0
2024-07-16 14:40:00,70.15,70.2,70.11,70.13,61697.0,69.5109,69.5605,69.4713,69.4911,61697.0
2024-07-16 14:50:00,70.13,70.13,70.01,70.09,111718.0,69.4911,69.4911,69.3722,69.4515,111718.0
2024-07-16 15:00:00,70.08,70.21,70.08,70.09,64115.0,69.4416,69.5704,69.4416,69.4515,64115.0
2024-07-16 15:10:00,70.09,70.2,70.08,70.19,60882.0,69.4515,69.5605,69.4416,69.5506,60882.0
2024-07-16 15:20:00,70.19,70.31,70.17,70.31,179117.0,69.5506,69.6695,69.5307,69.6695,179117.0
2024-07-16 15:30:00,70.3,70.38,70.11,70.36,387605.0,69.6596,69.7388,69.4713,69.719,387605.0
2024-07-16 15:40:00,70.37,70.54,70.35,70.49,167069.0,69.7289,69.8974,69.7091,69.8478,167069.0
2024-07-16 15:50:00,70.5,70.57,70.38,70.43,585083.0,69.8577,69.9271,69.7388,69.7884,585083.0
2024-07-17 09:30:00,69.3,69.51,68.69,68.83,570038.0,68.6687,68.8767,68.0642,68.2029,570038.0
2024-07-17 09:40:00,68.75,68.95,68.4,68.44,208004.0,68.1237,68.3219,67.7769,67.8165,208004.0
2024-07-17 09:50:00,68.44,68.59,67.98,67.99,234286.0,67.8165,67.9651,67.3607,67.3706,234286.0
2024-07-17 10:00:00,67.98,68.0,66.61,66.7,527948.0,67.3607,67.3805,66.0032,66.0923,527948.0
2024-07-17 10:10:00,66.71,67.3,66.41,67.24,350784.0,66.1023,66.6869,65.805,66.6274,350784.0
2024-07-17 10:20:00,67.25,67.37,66.87,67.08,204792.0,66.6373,66.7562,66.2608,66.4689,204792.0
2024-07-17 10:30:00,67.06,67.12,66.78,66.86,228390.0,66.4491,66.5085,66.1716,66.2509,228390.0
2024-07-17 10:40:00,66.86,67.03,66.78,66.85,351422.0,66.2509,66.4193,66.1716,66.241,351422.0
2024-07-17 10:50:00,66.84,66.94,66.44,66.5,300059.0,66.2311,66.3302,65.8347,65.8942,300059.0
2024-07-17 11:00:00,66.5,66.58,66.25,66.32,144322.0,65.8942,65.9734,65.6464,65.7158,144322.0
2024-07-17 11:10:00,66.32,66.4,66.1,66.35,231493.0,65.7158,65.7951,65.4978,65.7455,231493.0
2024-07-17 11:20:00,66.34,66.39,66.11,66.25,355153.0,65.7356,65.7852,65.5077,65.6464,355153.0
2024-07-17 11:30:00,66.24,66.26,66.03,66.06,212615.0,65.6365,65.6564,65.4285,65.4582,212615.0
2024-07-17 11:40:00,66.06,66.16,65.98,66.01,392524.0,65.4582,65.5573,65.3789,65.4086,392524.0
2024-07-17 11:50:00,66.01,66.07,65.9,65.96,157621.0,65.4086,65.4681,65.2996,65.3591,157621.0
2024-07-17 12:00:00,65.96,66.04,65.78,65.83,198779.0,65.3591,65.4384,65.1807,65.2303,198779.0
2024-07-17 12:10:00,65.82,65.89,65.65,65.89,123213.0,65.2204,65.2897,65.0519,65.2897,123213.0
2024-07-17 12:20:00,65.89,65.94,65.71,65.74,64786.0,65.2897,65.3393,65.1114,65.1411,64786.0
2024-07-17 12:30:00,65.72,65.8,65.58,65.65,80246.0,65.1213,65.2005,64.9826,65.0519,80246.0
2024-07-17 12:40:00,65.66,65.74,65.58,65.61,133858.0,65.0618,65.1411,64.9826,65.0123,133858.0
2024-07-17 12:50:00,65.61,65.79,65.54,65.78,76842.0,65.0123,65.1906,64.9429,65.1807,76842.0
2024-07-17 13:00:00,65.77,65.84,65.25,65.25,125344.0,65.1708,65.2402,64.6556,64.6556,125344.0
2024-07-17 13:10:00,65.26,65.33,65.09,65.1,364320.0,64.6655,64.7348,64.497,64.5069,364320.0
2024-07-17 13:20:00,65.09,65.2,65.08,65.13,120498.0,64.497,64.606,64.4871,64.5367,120498.0
2024-07-17 13:30:00,65.12,65.29,65.1,65.24,150092.0,64.5267,64.6952,64.5069,64.6457,150092.0
2024-07-17 13:40:00,65.23,65.45,65.19,65.35,115236.0,64.6357,64.8537,64.5961,64.7546,115236.0
2024-07-17 13:50:00,65.36,65.36,65.21,65.22,230033.0,64.7646,64.7646,64.6159,64.6258,230033.0
2024-07-17 14:00:00,65.23,65.23,65.09,65.2,164077.0,64.6357,64.6357,64.497,64.606,164077.0
2024-07-17 14:10:00,65.2,65.28,64.93,64.94,163634.0,64.606,64.6853,64.3385,64.3484,163634.0
2024-07-17 14:20:00,64.93,65.02,64.84,65.02,137668.0,64.3385,64.4277,64.2493,64.4277,137668.0
2024-07-17 14:30:00,65.01,65.11,64.85,64.87,244751.0,64.4177,64.5168,64.2592,64.279,244751.0
2024-07-17 14:40:00,64.87,64.92,64.67,64.67,142713.0,64.279,64.3286,64.0808,64.0808,142713.0
2024-07-17 14:50:00,64.67,64.67,64.43,64.44,417440.0,64.0808,64.0808,63.843,63.8529,417440.0
2024-07-17 15:00:00,64.45,64.69,64.41,64.43,246554.0,63.8628,64.1007,63.8232,63.843,246554.0
2024-07-17 15:10:00,64.42,64.54,64.28,64.31,367263.0,63.8331,63.952,63.6944,63.7241,367263.0
2024-07-17 15:20:00,64.3,64.68,64.26,64.63,541413.0,63.7142,64.0908,63.6746,64.0412,541413.0
2024-07-17 15:30:00,64.63,64.63,64.28,64.31,401157.0,64.0412,64.0412,63.6944,63.7241,401157.0
2024-07-17 15:40:00,64.33,64.37,64.14,64.37,464758.0,63.7439,63.7836,63.5557,63.7836,464758.0
2024-07-17 15:50:00,64.38,64.5,64.19,64.2,1267435.0,63.7935,63.9124,63.6052,63.6151,1267435.0
2024-07-18 09:30:00,64.82,66.39,64.81,65.83,566729.0,64.2295,65.7852,64.2196,65.2303,566729.0
2024-07-18 09:40:00,65.85,66.08,65.52,66.07,142099.0,65.2501,65.478,64.9231,65.4681,142099.0
2024-07-18 09:50:00,66.06,66.28,65.94,66.15,357956.0,65.4582,65.6762,65.3393,65.5474,357956.0
2024-07-18 10:00:00,66.16,66.35,66.02,66.28,267437.0,65.5573,65.7455,65.4185,65.6762,267437.0
2024-07-18 10:10:00,66.25,66.5,66.15,66.19,168184.0,65.6464,65.8942,65.5474,65.587,168184.0
2024-07-18 10:20:00,66.18,66.18,65.76,65.78,127954.0,65.5771,65.5771,65.1609,65.1807,127954.0
2024-07-18 10:30:00,65.78,65.8,65.27,65.52,237073.0,65.1807,65.2005,64.6754,64.9231,237073.0
2024-07-18 10:40:00,65.51,65.58,65.23,65.38,213143.0,64.9132,64.9826,64.6357,64.7844,213143.0
2024-07-18 10:50:00,65.38,65.81,65.37,65.43,234122.0,64.7844,65.2105,64.7745,64.8339,234122.0
2024-07-18 11:00:00,65.42,65.42,65.0,65.15,151175.0,64.824,64.824,64.4078,64.5565,151175.0
2024-07-18 11:10:00,65.15,65.17,64.96,65.01,292237.0,64.5565,64.5763,64.3682,64.4177,292237.0
2024-07-18 11:20:00,65.0,65.52,64.96,65.49,215275.0,64.4078,64.9231,64.3682,64.8934,215275.0
2024-07-18 11:30:00,65.48,65.48,65.0,65.03,210207.0,64.8835,64.8835,64.4078,64.4376,210207.0
2024-07-18 11:40:00,65.02,65.07,64.89,64.95,109719.0,64.4277,64.4772,64.2988,64.3583,109719.0
2024-07-18 11:50:00,64.94,65.04,64.91,64.92,103766.0,64.3484,64.4475,64.3187,64.3286,103766.0
2024-07-18 12:00:00,64.92,65.11,64.87,65.09,127843.0,64.3286,64.5168,64.279,64.497,127843.0
2024-07-18 12:10:00,65.09,65.13,64.87,64.93,146361.0,64.497,64.5367,64.279,64.3385,146361.0
2024-07-18 12:20:00,64.93,65.08,64.85,65.01,163559.0,64.3385,64.4871,64.2592,64.4177,163559.0
2024-07-18 12:30:00,65.0,65.22,64.98,65.19,144326.0,64.4078,64.6258,64.388,64.5961,144326.0
2024-07-18 12:40:00,65.18,65.24,65.13,65.19,323929.0,64.5862,64.6457,64.5367,64.5961,323929.0
2024-07-18 12:50:00,65.19,65.21,65.08,65.14,132145.0,64.5961,64.6159,64.4871,64.5466,132145.0
2024-07-18 13:00:00,65.14,65.22,65.1,65.16,107151.0,64.5466,64.6258,64.5069,64.5664,107151.0
2024-07-18 13:10:00,65.16,65.35,65.16,65.34,89885.0,64.5664,64.7546,64.5664,64.7447,89885.0
2024-07-18 13:20:00,65.33,65.48,65.32,65.36,72228.0,64.7348,64.8835,64.7249,64.7646,72228.0
2024-07-18 13:30:00,65.36,65.61,65.36,65.55,127611.0,64.7646,65.0123,64.7646,64.9528,127611.0
2024-07-18 13:40:00,65.56,65.69,65.54,65.62,86237.0,64.9627,65.0916,64.9429,65.0222,86237.0
2024-07-18 13:50:00,65.6,65.63,65.39,65.41,62084.0,65.0024,65.0321,64.7943,64.8141,62084.0
2024-07-18 14:00:00,65.42,65.77,65.37,65.72,92271.0,64.824,65.1708,64.7745,65.1213,92271.0
2024-07-18 14:10:00,65.71,65.86,65.68,65.71,115073.0,65.1114,65.26,65.0816,65.1114,115073.0
2024-07-18 14:20:00,65.7,65.83,65.69,65.7,87457.0,65.1015,65.2303,65.0916,65.1015,87457.0
2024-07-18 14:30:00,65.7,65.86,65.65,65.7,95309.0,65.1015,65.26,65.0519,65.1015,95309.0
2024-07-18 14:40:00,65.7,65.77,65.61,65.61,95448.0,65.1015,65.1708,65.0123,65.0123,95448.0
2024-07-18 14:50:00,65.62,65.71,65.58,65.67,83448.0,65.0222,65.1114,64.9826,65.0717,83448.0
2024-07-18 15:00:00,65.66,65.71,65.43,65.45,103931.0,65.0618,65.1114,64.8339,64.8537,103931.0
2024-07-18 15:10:00,65.46,65.59,65.34,65.5,117461.0,64.8636,64.9925,64.7447,64.9033,117461.0
2024-07-18 15:20:00,65.5,65.57,65.43,65.57,128580.0,64.9033,64.9726,64.8339,64.9726,128580.0
2024-07-18 15:30:00,65.58,65.79,65.55,65.79,138834.0,64.9826,65.1906,64.9528,65.1906,138834.0
2024-07-18 15:40:00,65.79,66.04,65.75,66.03,204353.0,65.1906,65.4384,65.151,65.4285,204353.0
2024-07-18 15:50:00,66.04,66.07,65.81,65.83,817968.0,65.4384,65.4681,65.2105,65.2303,817968.0
2024-07-19 09:30:00,66.59,67.13,65.68,66.05,625222.0,65.9834,66.5184,65.0816,65.4483,625222.0
2024-07-19 09:40:00,66.03,66.13,65.66,65.77,161505.0,65.4285,65.5275,65.0618,65.1708,161505.0
2024-07-19 09:50:00,65.75,66.13,65.75,65.97,167933.0,65.151,65.5275,65.151,65.369,167933.0
2024-07-19 10:00:00,65.96,65.97,65.48,65.67,121449.0,65.3591,65.369,64.8835,65.0717,121449.0
2024-07-19 10:10:00,65.66,65.72,65.41,65.43,57822.0,65.0618,65.1213,64.8141,64.8339,57822.0
2024-07-19 10:20:00,65.42,65.5,65.33,65.36,58710.0,64.824,64.9033,64.7348,64.7646,58710.0
2024-07-19 10:30:00,65.35,65.41,65.24,65.32,56410.0,64.7546,64.8141,64.6457,64.7249,56410.0
2024-07-19 10:40:00,65.33,65.39,65.17,65.31,57287.0,64.7348,64.7943,64.5763,64.715,57287.0
2024-07-19 10:50:00,65.32,65.32,65.2,65.22,59872.0,64.7249,64.7249,64.606,64.6258,59872.0
2024-07-19 11:00:00,65.23,65.38,65.09,65.09,50102.0,64.6357,64.7844,64.497,64.497,50102.0
2024-07-19 11:10:00,65.1,65.1,64.97,65.08,53818.0,64.5069,64.5069,64.3781,64.4871,53818.0
2024-07-19 11:20:00,65.08,65.16,64.96,64.99,48571.0,64.4871,64.5664,64.3682,64.3979,48571.0
2024-07-19 11:30:00,65.01,65.08,64.97,64.99,45325.0,64.4177,64.4871,64.3781,64.3979,45325.0
2024-07-19 11:40:00,65.0,65.13,64.93,65.12,46609.0,64.4078,64.5367,64.3385,64.5267,46609.0
2024-07-19 11:50:00,65.12,65.26,65.06,65.26,46734.0,64.5267,64.6655,64.4673,64.6655,46734.0
2024-07-19 12:00:00,65.25,65.31,65.18,65.2,57509.0,64.6556,64.715,64.5862,64.606,57509.0
2024-07-19 12:10:00,65.2,65.23,65.11,65.13,48224.0,64.606,64.6357,64.5168,64.5367,48224.0
2024-07-19 12:20:00,65.12,65.14,64.99,65.0,47315.0,64.5267,64.5466,64.3979,64.4078,47315.0
2024-07-19 12:30:00,65.0,65.04,64.89,64.94,67759.0,64.4078,64.4475,64.2988,64.3484,67759.0
2024-07-19 12:40:00,64.94,65.05,64.94,65.03,116039.0,64.3484,64.4574,64.3484,64.4376,116039.0
2024-07-19 12:50:00,65.02,65.07,64.92,64.98,114617.0,64.4277,64.4772,64.3286,64.388,114617.0
2024-07-19 13:00:00,64.98,64.99,64.76,64.77,36202.0,64.388,64.3979,64.17,64.1799,36202.0
2024-07-19 13:10:00,64.77,64.84,64.75,64.76,39001.0,64.1799,64.2493,64.1601,64.17,39001.0
2024-07-19 13:20:00,64.77,64.78,64.67,64.75,101241.0,64.1799,64.1898,64.0808,64.1601,101241.0
2024-07-19 13:30:00,64.74,64.75,64.66,64.7,51207.0,64.1502,64.1601,64.0709,64.1106,51207.0
2024-07-19 13:40:00,64.7,64.75,64.59,64.73,56711.0,64.1106,64.1601,64.0016,64.1403,56711.0
2024-07-19 13:50:00,64.74,64.78,64.68,64.77,55340.0,64.1502,64.1898,64.0908,64.1799,55340.0
2024-07-19 14:00:00,64.76,64.8,64.7,64.73,56731.0,64.17,64.2097,64.1106,64.1403,56731.0
2024-07-19 14:10:00,64.73,64.74,64.61,64.62,58699.0,64.1403,64.1502,64.0214,64.0313,58699.0
2024-07-19 14:20:00,64.62,64.67,64.56,64.59,99226.0,64.0313,64.0808,63.9718,64.0016,99226.0
2024-07-19 14:30:00,64.59,64.67,64.53,64.63,135211.0,64.0016,64.0808,63.9421,64.0412,135211.0
2024-07-19 14:40:00,64.64,64.65,64.5,64.56,71613.0,64.0511,64.061,63.9124,63.9718,71613.0
2024-07-19 14:50:00,64.57,64.64,64.54,64.62,106299.0,63.9818,64.0511,63.952,64.0313,106299.0
2024-07-19 15:00:00,64.62,64.77,64.62,64.68,132046.0,64.0313,64.1799,64.0313,64.0908,132046.0
2024-07-19 15:10:00,64.68,64.76,64.64,64.7,99666.0,64.0908,64.17,64.0511,64.1106,99666.0
2024-07-19 15:20:00,64.69,64.71,64.61,64.62,114638.0,64.1007,64.1205,64.0214,64.0313,114638.0
2024-07-19 15:30:00,64.62,64.63,64.42,64.47,213944.0,64.0313,64.0412,63.8331,63.8827,213944.0
2024-07-19 15:40:00,64.47,64.53,64.33,64.34,186984.0,63.8827,63.9421,63.7439,63.7538,186984.0
2024-07-19 15:50:00,64.34,64.38,64.23,64.36,742046.0,63.7538,63.7935,63.6449,63.7737,742046.0
2024-07-22 09:30:00,65.0,65.48,64.87,65.44,401573.0,64.4078,64.8835,64.279,64.8438,401573.0
2024-07-22 09:40:00,65.43,65.71,65.32,65.58,187050.0,64.8339,65.1114,64.7249,64.9826,187050.0
2024-07-22 09:50:00,65.58,65.62,65.33,65.38,71157.0,64.9826,65.0222,64.7348,64.7844,71157.0
2024-07-22 10:00:00,65.41,65.51,65.27,65.37,66090.0,64.8141,64.9132,64.6754,64.7745,66090.0
2024-07-22 10:10:00,65.37,65.55,65.37,65.49,101276.0,64.7745,64.9528,64.7745,64.8934,101276.0
2024-07-22 10:20:00,65.5,65.59,65.42,65.56,204095.0,64.9033,64.9925,64.824,64.9627,204095.0
2024-07-22 10:30:00,65.56,65.8,65.52,65.8,134306.0,64.9627,65.2005,64.9231,65.2005,134306.0
2024-07-22 10:40:00,65.8,65.85,65.77,65.77,134004.0,65.2005,65.2501,65.1708,65.1708,134004.0
2024-07-22 10:50:00,65.78,65.79,65.63,65.71,82749.0,65.1807,65.1906,65.0321,65.1114,82749.0
2024-07-22 11:00:00,65.71,65.81,65.59,65.59,90309.0,65.1114,65.2105,64.9925,64.9925,90309.0
2024-07-22 11:10:00,65.58,65.79,65.58,65.68,117355.0,64.9826,65.1906,64.9826,65.0816,117355.0
2024-07-22 11:20:00,65.68,65.73,65.61,65.63,95261.0,65.0816,65.1312,65.0123,65.0321,95261.0
2024-07-22 11:30:00,65.63,65.64,65.46,65.53,51042.0,65.0321,65.042,64.8636,64.933,51042.0
2024-07-22 11:40:00,65.53,65.53,65.41,65.5,63387.0,64.933,64.933,64.8141,64.9033,63387.0
2024-07-22 11:50:00,65.49,65.55,65.47,65.52,162909.0,64.8934,64.9528,64.8736,64.9231,162909.0
2024-07-22 12:00:00,65.52,65.55,65.44,65.53,134164.0,64.9231,64.9528,64.8438,64.933,134164.0
2024-07-22 12:10:00,65.53,65.69,65.53,65.66,71485.0,64.933,65.0916,64.933,65.0618,71485.0
2024-07-22 12:20:00,65.66,65.67,65.55,65.58,82623.0,65.0618,65.0717,64.9528,64.9826,82623.0
2024-07-22 12:30:00,65.58,65.67,65.51,65.66,92882.0,64.9826,65.0717,64.9132,65.0618,92882.0
2024-07-22 12:40:00,65.66,65.69,65.64,65.69,85594.0,65.0618,65.0916,65.042,65.0916,85594.0
2024-07-22 12:50:00,65.69,65.91,65.66,65.91,110548.0,65.0916,65.3095,65.0618,65.3095,110548.0
2024-07-22 13:00:00,65.91,66.01,65.91,65.94,102147.0,65.3095,65.4086,65.3095,65.3393,102147.0
2024-07-22 13:10:00,65.95,65.98,65.89,65.97,92573.0,65.3492,65.3789,65.2897,65.369,92573.0
2024-07-22 13:20:00,65.97,65.97,65.91,65.94,216385.0,65.369,65.369,65.3095,65.3393,216385.0
2024-07-22 13:30:00,65.94,66.31,65.94,66.24,76603.0,65.3393,65.7059,65.3393,65.6365,76603.0
2024-07-22 13:40:00,66.24,66.54,66.22,66.46,66069.0,65.6365,65.9338,65.6167,65.8545,66069.0
2024-07-22 13:50:00,66.46,66.46,66.33,66.41,85172.0,65.8545,65.8545,65.7257,65.805,85172.0
2024-07-22 14:00:00,66.41,66.49,66.35,66.45,84678.0,65.805,65.8843,65.7455,65.8446,84678.0
2024-07-22 14:10:00,66.45,66.51,66.38,66.51,126500.0,65.8446,65.9041,65.7753,65.9041,126500.0
2024-07-22 14:20:00,66.51,66.53,66.42,66.43,60393.0,65.9041,65.9239,65.8149,65.8248,60393.0
2024-07-22 14:30:00,66.42,66.64,66.42,66.59,123425.0,65.8149,66.0329,65.8149,65.9834,123425.0
2024-07-22 14:40:00,66.58,66.6,66.47,66.5,162565.0,65.9734,65.9933,65.8644,65.8942,162565.0
2024-07-22 14:50:00,66.49,66.56,66.41,66.41,86374.0,65.8843,65.9536,65.805,65.805,86374.0
2024-07-22 15:00:00,66.41,66.41,66.27,66.31,74505.0,65.805,65.805,65.6663,65.7059,74505.0
2024-07-22 15:10:00,66.31,66.38,66.27,66.29,74074.0,65.7059,65.7753,65.6663,65.6861,74074.0
2024-07-22 15:20:00,66.28,66.37,66.24,66.28,111456.0,65.6762,65.7654,65.6365,65.6762,111456.0
2024-07-22 15:30:00,66.28,66.35,66.25,66.32,97504.0,65.6762,65.7455,65.6464,65.7158,97504.0
2024-07-22 15:40:00,66.31,66.36,66.27,66.31,164793.0,65.7059,65.7554,65.6663,65.7059,164793.0
2024-07-22 15:50:00,66.31,66.36,66.22,66.25,683941.0,65.7059,65.7554,65.6167,65.6464,683941.0
2024-07-23 09:30:00,66.12,66.37,65.9,66.27,228631.0,65.5176,65.7654,65.2996,65.6663,228631.0
2024-07-23 09:40:00,66.28,66.3,66.13,66.25,102278.0,65.6762,65.696,65.5275,65.6464,102278.0
2024-07-23 09:50:00,66.26,66.44,66.2,66.39,121219.0,65.6564,65.8347,65.5969,65.7852,121219.0
2024-07-23 10:00:00,66.39,66.89,66.38,66.88,423883.0,65.7852,66.2806,65.7753,66.2707,423883.0
2024-07-23 10:10:00,66.9,67.02,66.75,67.02,107151.0,66.2905,66.4094,66.1419,66.4094,107151.0
2024-07-23 10:20:00,67.01,67.08,66.79,66.9,169502.0,66.3995,66.4689,66.1815,66.2905,169502.0
2024-07-23 10:30:00,66.91,66.91,66.74,66.75,111340.0,66.3004,66.3004,66.132,66.1419,111340.0
2024-07-23 10:40:00,66.75,66.82,66.67,66.78,240758.0,66.1419,66.2113,66.0626,66.1716,240758.0
2024-07-23 10:50:00,66.79,66.96,66.79,66.96,506519.0,66.1815,66.35,66.1815,66.35,506519.0
2024-07-23 11:00:00,66.95,67.14,66.94,67.1,100035.0,66.3401,66.5283,66.3302,66.4887,100035.0
2024-07-23 11:10:00,67.11,67.32,67.08,67.26,137567.0,66.4986,66.7067,66.4689,66.6472,137567.0
2024-07-23 11:20:00,67.25,67.3,67.04,67.15,202372.0,66.6373,66.6869,66.4293,66.5382,202372.0
2024-07-23 11:30:00,67.15,67.19,66.97,66.97,134412.0,66.5382,66.5779,66.3599,66.3599,134412.0
2024-07-23 11:40:00,66.98,67.01,66.77,66.81,93891.0,66.3698,66.3995,66.1617,66.2013,93891.0
2024-07-23 11:50:00,66.81,66.85,66.75,66.8,71466.0,66.2013,66.241,66.1419,66.1914,71466.0
2024-07-23 12:00:00,66.81,66.85,66.78,66.84,38774.0,66.2013,66.241,66.1716,66.2311,38774.0
2024-07-23 12:10:00,66.83,66.84,66.69,66.73,68359.0,66.2212,66.2311,66.0824,66.1221,68359.0
2024-07-23 12:20:00,66.73,66.74,66.56,66.61,59580.0,66.1221,66.132,65.9536,66.0032,59580.0
2024-07-23 12:30:00,66.61,66.61,66.49,66.52,77379.0,66.0032,66.0032,65.8843,65.914,77379.0
2024-07-23 12:40:00,66.52,66.71,66.52,66.68,98946.0,65.914,66.1023,65.914,66.0725,98946.0
2024-07-23 12:50:00,66.69,66.71,66.63,66.67,51532.0,66.0824,66.1023,66.023,66.0626,51532.0
2024-07-23 13:00:00,66.67,66.74,66.58,66.59,69125.0,66.0626,66.132,65.9734,65.9834,69125.0
2024-07-23 13:10:00,66.59,66.64,66.53,66.57,68635.0,65.9834,66.0329,65.9239,65.9635,68635.0
2024-07-23 13:20:00,66.58,66.67,66.56,66.58,57475.0,65.9734,66.0626,65.9536,65.9734,57475.0
2024-07-23 13:30:00,66.58,66.58,66.43,66.45,161438.0,65.9734,65.9734,65.8248,65.8446,161438.0
2024-07-23 13:40:00,66.46,66.49,66.36,66.45,137996.0,65.8545,65.8843,65.7554,65.8446,137996.0
2024-07-23 13:50:00,66.46,66.54,66.45,66.53,75540.0,65.8545,65.9338,65.8446,65.9239,75540.0
2024-07-23 14:00:00,66.53,66.59,66.52,66.58,80134.0,65.9239,65.9834,65.914,65.9734,80134.0
2024-07-23 14:10:00,66.58,66.67,66.53,66.62,169235.0,65.9734,66.0626,65.9239,66.0131,169235.0
2024-07-23 14:20:00,66.62,66.62,66.39,66.44,84038.0,66.0131,66.0131,65.7852,65.8347,84038.0
2024-07-23 14:30:00,66.45,66.56,66.44,66.56,58541.0,65.8446,65.9536,65.8347,65.9536,58541.0
2024-07-23 14:40:00,66.56,66.58,66.48,66.52,67596.0,65.9536,65.9734,65.8744,65.914,67596.0
2024-07-23 14:50:00,66.51,66.65,66.5,66.65,80525.0,65.9041,66.0428,65.8942,66.0428,80525.0
2024-07-23 15:00:00,66.65,66.65,66.54,66.59,51932.0,66.0428,66.0428,65.9338,65.9834,51932.0
2024-07-23 15:10:00,66.59,66.62,66.52,66.54,67272.0,65.9834,66.0131,65.914,65.9338,67272.0
2024-07-23 15:20:00,66.53,66.66,66.53,66.61,81856.0,65.9239,66.0527,65.9239,66.0032,81856.0
2024-07-23 15:30:00,66.61,66.66,66.55,66.55,121392.0,66.0032,66.0527,65.9437,65.9437,121392.0
2024-07-23 15:40:00,66.55,66.56,66.31,66.52,217961.0,65.9437,65.9536,65.7059,65.914,217961.0
2024-07-23 15:50:00,66.53,66.55,66.19,66.29,557676.0,65.9239,65.9437,65.587,65.6861,557676.0
2024-07-24 09:30:00,62.58,63.56,61.39,63.03,740697.0,62.0099,62.981,60.8307,62.4558,740697.0
2024-07-24 09:40:00,63.03,64.0,62.8,63.77,437481.0,62.4558,63.4169,62.2279,63.189,437481.0
2024-07-24 09:50:00,63.84,64.3,63.41,63.82,478172.0,63.2584,63.7142,62.8323,63.2386,478172.0
2024-07-24 10:00:00,63.76,63.97,63.42,63.67,162640.0,63.1791,63.3872,62.8422,63.09,162640.0
2024-07-24 10:10:00,63.67,64.12,63.53,63.59,417851.0,63.09,63.5359,62.9512,63.0107,417851.0
2024-07-24 10:20:00,63.57,63.87,63.32,63.41,292859.0,62.9909,63.2881,62.7431,62.8323,292859.0
2024-07-24 10:30:00,63.39,63.66,63.34,63.42,346261.0,62.8125,63.08,62.763,62.8422,346261.0
2024-07-24 10:40:00,63.42,63.95,63.36,63.41,166935.0,62.8422,63.3674,62.7828,62.8323,166935.0
2024-07-24 10:50:00,63.41,63.54,63.05,63.27,447683.0,62.8323,62.9611,62.4756,62.6936,447683.0
2024-07-24 11:00:00,63.22,63.55,62.99,63.07,147714.0,62.6441,62.971,62.4161,62.4954,147714.0
2024-07-24 11:10:00,63.06,63.06,62.81,62.97,202378.0,62.4855,62.4855,62.2378,62.3963,202378.0
2024-07-24 11:20:00,62.97,63.15,62.68,62.85,245022.0,62.3963,62.5747,62.109,62.2774,245022.0
2024-07-24 11:30:00,62.85,62.89,62.51,62.71,173209.0,62.2774,62.3171,61.9405,62.1387,173209.0
2024-07-24 11:40:00,62.73,62.73,62.28,62.28,285763.0,62.1585,62.1585,61.7126,61.7126,285763.0
2024-07-24 11:50:00,62.29,62.52,62.27,62.3,179068.0,61.7225,61.9504,61.7027,61.7324,179068.0
2024-07-24 12:00:00,62.29,62.52,62.18,62.49,158018.0,61.7225,61.9504,61.6135,61.9207,158018.0
2024-07-24 12:10:00,62.47,62.73,62.32,62.6,121848.0,61.9009,62.1585,61.7523,62.0297,121848.0
2024-07-24 12:20:00,62.6,62.73,62.48,62.48,108281.0,62.0297,62.1585,61.9108,61.9108,108281.0
2024-07-24 12:30:00,62.48,62.61,62.38,62.57,143260.0,61.9108,62.0396,61.8117,62.0,143260.0
2024-07-24 12:40:00,62.57,62.76,62.56,62.66,99916.0,62.0,62.1882,61.9901,62.0892,99916.0
2024-07-24 12:50:00,62.66,62.72,62.57,62.57,169962.0,62.0892,62.1486,62.0,62.0,169962.0
2024-07-24 13:00:00,62.55,62.78,62.39,62.76,224994.0,61.9802,62.2081,61.8216,62.1882,224994.0
2024-07-24 13:10:00,62.75,63.25,62.75,63.19,462870.0,62.1783,62.6738,62.1783,62.6143,462870.0
2024-07-24 13:20:00,63.2,63.39,62.89,63.06,152334.0,62.6242,62.8125,62.3171,62.4855,152334.0
2024-07-24 13:30:00,63.04,63.24,62.95,63.23,209730.0,62.4657,62.6639,62.3765,62.654,209730.0
2024-07-24 13:40:00,63.23,63.32,62.97,62.97,132018.0,62.654,62.7431,62.3963,62.3963,132018.0
2024-07-24 13:50:00,62.97,63.05,62.81,62.89,78285.0,62.3963,62.4756,62.2378,62.3171,78285.0
2024-07-24 14:00:00,62.9,63.18,62.9,63.17,114832.0,62.327,62.6044,62.327,62.5945,114832.0
2024-07-24 14:10:00,63.19,63.19,62.86,62.9,131242.0,62.6143,62.6143,62.2873,62.327,131242.0
2024-07-24 14:20:00,62.91,62.91,62.69,62.74,281672.0,62.3369,62.3369,62.1189,62.1684,281672.0
2024-07-24 14:30:00,62.74,62.96,62.69,62.93,115024.0,62.1684,62.3864,62.1189,62.3567,115024.0
2024-07-24 14:40:00,62.94,63.05,62.65,62.72,105669.0,62.3666,62.4756,62.0792,62.1486,105669.0
2024-07-24 14:50:00,62.72,62.75,62.51,62.52,81198.0,62.1486,62.1783,61.9405,61.9504,81198.0
2024-07-24 15:00:00,62.52,62.55,62.31,62.41,161777.0,61.9504,61.9802,61.7423,61.8414,161777.0
2024-07-24 15:10:00,62.41,62.55,62.39,62.51,105190.0,61.8414,61.9802,61.8216,61.9405,105190.0
2024-07-24 15:20:00,62.52,62.6,62.39,62.39,106552.0,61.9504,62.0297,61.8216,61.8216,106552.0
2024-07-24 15:30:00,62.4,62.4,62.21,62.21,213965.0,61.8315,61.8315,61.6433,61.6433,213965.0
2024-07-24 15:40:00,62.22,62.36,62.08,62.08,291876.0,61.6532,61.7919,61.5144,61.5144,291876.0
2024-07-24 15:50:00,62.09,62.1,61.85,61.99,1069786.0,61.5243,61.5343,61.2865,61.4253,1069786.0
2024-07-25 09:30:00,62.81,63.02,61.4,61.75,380943.0,62.2378,62.4459,60.8406,61.1874,380943.0
2024-07-25 09:40:00,61.75,61.81,61.22,61.5,517334.0,61.1874,61.2469,60.6623,60.9397,517334.0
2024-07-25 09:50:00,61.5,61.5,60.9,60.98,284879.0,60.9397,60.9397,60.3452,60.4245,284879.0
2024-07-25 10:00:00,60.96,61.11,60.72,60.75,280581.0,60.4046,60.5533,60.1668,60.1966,280581.0
2024-07-25 10:10:00,60.75,61.24,60.53,61.21,337137.0,60.1966,60.6821,59.9786,60.6524,337137.0
2024-07-25 10:20:00,61.2,61.6,61.13,61.47,206053.0,60.6425,61.0388,60.5731,60.91,206053.0
2024-07-25 10:30:00,61.47,61.82,61.44,61.56,279880.0,60.91,61.2568,60.8803,60.9992,279880.0
2024-07-25 10:40:00,61.54,62.15,61.52,61.98,371803.0,60.9794,61.5838,60.9595,61.4153,371803.0
2024-07-25 10:50:00,61.98,62.27,61.96,62.14,147721.0,61.4153,61.7027,61.3955,61.5739,147721.0
2024-07-25 11:00:00,62.14,62.17,61.87,62.15,307207.0,61.5739,61.6036,61.3064,61.5838,307207.0
2024-07-25 11:10:00,62.15,62.45,62.1,62.37,188637.0,61.5838,61.8811,61.5343,61.8018,188637.0
2024-07-25 11:20:00,62.36,62.36,62.15,62.18,209777.0,61.7919,61.7919,61.5838,61.6135,209777.0
2024-07-25 11:30:00,62.19,62.32,62.06,62.29,153605.0,61.6234,61.7523,61.4946,61.7225,153605.0
2024-07-25 11:40:00,62.28,62.4,62.11,62.32,155342.0,61.7126,61.8315,61.5442,61.7523,155342.0
2024-07-25 11:50:00,62.32,62.64,62.31,62.64,113544.0,61.7523,62.0693,61.7423,62.0693,113544.0
2024-07-25 12:00:00,62.65,62.83,62.58,62.69,191874.0,62.0792,62.2576,62.0099,62.1189,191874.0
2024-07-25 12:10:00,62.7,62.86,62.66,62.85,97323.0,62.1288,62.2873,62.0892,62.2774,97323.0
2024-07-25 12:20:00,62.84,63.03,62.8,63.01,181623.0,62.2675,62.4558,62.2279,62.436,181623.0
2024-07-25 12:30:00,63.01,63.1,62.92,63.07,108215.0,62.436,62.5251,62.3468,62.4954,108215.0
2024-07-25 12:40:00,63.07,63.16,62.97,62.99,114763.0,62.4954,62.5846,62.3963,62.4161,114763.0
2024-07-25 12:50:00,62.99,63.1,62.96,63.05,69044.0,62.4161,62.5251,62.3864,62.4756,69044.0
2024-07-25 13:00:00,63.05,63.17,63.01,63.14,81503.0,62.4756,62.5945,62.436,62.5648,81503.0
2024-07-25 13:10:00,63.14,63.16,62.91,62.91,126178.0,62.5648,62.5846,62.3369,62.3369,126178.0
2024-07-25 13:20:00,62.92,62.95,62.76,62.9,136967.0,62.3468,62.3765,62.1882,62.327,136967.0
2024-07-25 13:30:00,62.91,63.0,62.81,63.0,109299.0,62.3369,62.4261,62.2378,62.4261,109299.0
2024-07-25 13:40:00,63.0,63.02,62.87,62.92,98589.0,62.4261,62.4459,62.2972,62.3468,98589.0
2024-07-25 13:50:00,62.91,62.95,62.83,62.89,124772.0,62.3369,62.3765,62.2576,62.3171,124772.0
2024-07-25 14:00:00,62.89,62.93,62.8,62.87,101549.0,62.3171,62.3567,62.2279,62.2972,101549.0
2024-07-25 14:10:00,62.87,62.9,62.82,62.9,119832.0,62.2972,62.327,62.2477,62.327,119832.0
2024-07-25 14:20:00,62.91,62.96,62.78,62.96,103197.0,62.3369,62.3864,62.2081,62.3864,103197.0
2024-07-25 14:30:00,62.95,62.97,62.74,62.76,118773.0,62.3765,62.3963,62.1684,62.1882,118773.0
2024-07-25 14:40:00,62.74,62.74,62.33,62.34,186782.0,62.1684,62.1684,61.7622,61.7721,186782.0
2024-07-25 14:50:00,62.34,62.4,62.22,62.25,104300.0,61.7721,61.8315,61.6532,61.6829,104300.0
2024-07-25 15:00:00,62.25,62.35,62.22,62.29,136046.0,61.6829,61.782,61.6532,61.7225,136046.0
2024-07-25 15:10:00,62.28,62.33,62.2,62.22,155531.0,61.7126,61.7622,61.6333,61.6532,155531.0
2024-07-25 15:20:00,62.22,62.52,62.2,62.43,201796.0,61.6532,61.9504,61.6333,61.8613,201796.0
2024-07-25 15:30:00,62.43,62.46,62.07,62.1,213854.0,61.8613,61.891,61.5045,61.5343,213854.0
2024-07-25 15:40:00,62.09,62.1,61.92,62.07,294827.0,61.5243,61.5343,61.3559,61.5045,294827.0
2024-07-25 15:50:00,62.07,62.09,61.57,61.75,1418831.0,61.5045,61.5243,61.0091,61.1874,1418831.0
2024-07-26 09:30:00,63.2,64.2,63.05,64.18,596636.0,62.6242,63.6151,62.4756,63.5953,596636.0
2024-07-26 09:40:00,64.16,64.39,63.96,63.98,350208.0,63.5755,63.8034,63.3773,63.3971,350208.0
2024-07-26 09:50:00,63.99,64.09,63.88,63.99,330103.0,63.407,63.5061,63.298,63.407,330103.0
2024-07-26 10:00:00,63.96,64.22,63.91,64.01,255045.0,63.3773,63.6349,63.3278,63.4269,255045.0
2024-07-26 10:10:00,64.01,64.34,64.01,64.2,180213.0,63.4269,63.7538,63.4269,63.6151,180213.0
2024-07-26 10:20:00,64.21,64.62,64.16,64.35,233589.0,63.625,64.0313,63.5755,63.7638,233589.0
2024-07-26 10:30:00,64.34,64.34,64.01,64.21,127968.0,63.7538,63.7538,63.4269,63.625,127968.0
2024-07-26 10:40:00,64.2,64.36,64.04,64.16,120855.0,63.6151,63.7737,63.4566,63.5755,120855.0
2024-07-26 10:50:00,64.15,64.17,64.02,64.14,114098.0,63.5656,63.5854,63.4368,63.5557,114098.0
2024-07-26 11:00:00,64.14,64.3,64.07,64.22,376938.0,63.5557,63.7142,63.4863,63.6349,376938.0
2024-07-26 11:10:00,64.21,64.34,64.09,64.23,377228.0,63.625,63.7538,63.5061,63.6449,377228.0
2024-07-26 11:20:00,64.23,64.29,64.16,64.25,117709.0,63.6449,63.7043,63.5755,63.6647,117709.0
2024-07-26 11:30:00,64.25,64.34,64.09,64.24,218732.0,63.6647,63.7538,63.5061,63.6548,218732.0
2024-07-26 11:40:00,64.24,64.32,64.13,64.31,92581.0,63.6548,63.734,63.5458,63.7241,92581.0
2024-07-26 11:50:00,64.31,64.35,64.22,64.34,99654.0,63.7241,63.7638,63.6349,63.7538,99654.0
2024-07-26 12:00:00,64.34,64.58,64.28,64.58,102552.0,63.7538,63.9917,63.6944,63.9917,102552.0
2024-07-26 12:10:00,64.58,64.71,64.48,64.67,501291.0,63.9917,64.1205,63.8926,64.0808,501291.0
2024-07-26 12:20:00,64.66,64.78,64.61,64.73,93877.0,64.0709,64.1898,64.0214,64.1403,93877.0
2024-07-26 12:30:00,64.72,64.78,64.65,64.76,77401.0,64.1304,64.1898,64.061,64.17,77401.0
2024-07-26 12:40:00,64.75,64.77,64.46,64.53,194466.0,64.1601,64.1799,63.8728,63.9421,194466.0
2024-07-26 12:50:00,64.52,64.62,64.5,64.57,81712.0,63.9322,64.0313,63.9124,63.9818,81712.0
2024-07-26 13:00:00,64.57,64.64,64.49,64.6,336823.0,63.9818,64.0511,63.9025,64.0115,336823.0
2024-07-26 13:10:00,64.6,64.7,64.55,64.6,659316.0,64.0115,64.1106,63.9619,64.0115,659316.0
2024-07-26 13:20:00,64.58,64.62,64.38,64.55,323712.0,63.9917,64.0313,63.7935,63.9619,323712.0
2024-07-26 13:30:00,64.54,64.57,64.21,64.31,566159.0,63.952,63.9818,63.625,63.7241,566159.0
2024-07-26 13:40:00,64.31,64.44,64.18,64.21,122150.0,63.7241,63.8529,63.5953,63.625,122150.0
2024-07-26 13:50:00,64.22,64.33,64.13,64.33,71225.0,63.6349,63.7439,63.5458,63.7439,71225.0
2024-07-26 14:00:00,64.31,64.36,64.09,64.11,112481.0,63.7241,63.7737,63.5061,63.5259,112481.0
2024-07-26 14:10:00,64.12,64.21,63.91,63.91,142151.0,63.5359,63.625,63.3278,63.3278,142151.0
2024-07-26 14:20:00,63.92,64.03,63.91,63.94,70241.0,63.3377,63.4467,63.3278,63.3575,70241.0
2024-07-26 14:30:00,63.95,63.99,63.89,63.96,61442.0,63.3674,63.407,63.3079,63.3773,61442.0
2024-07-26 14:40:00,63.96,63.98,63.83,63.97,77312.0,63.3773,63.3971,63.2485,63.3872,77312.0
2024-07-26 14:50:00,63.98,63.98,63.89,63.96,77546.0,63.3971,63.3971,63.3079,63.3773,77546.0
2024-07-26 15:00:00,63.95,63.97,63.78,63.85,247069.0,63.3674,63.3872,63.199,63.2683,247069.0
2024-07-26 15:10:00,63.85,63.85,63.7,63.77,83006.0,63.2683,63.2683,63.1197,63.189,83006.0
2024-07-26 15:20:00,63.78,63.93,63.75,63.92,87155.0,63.199,63.3476,63.1692,63.3377,87155.0
2024-07-26 15:30:00,63.92,63.92,63.65,63.75,148001.0,63.3377,63.3377,63.0701,63.1692,148001.0
2024-07-26 15:40:00,63.75,64.03,63.74,64.02,145699.0,63.1692,63.4467,63.1593,63.4368,145699.0
2024-07-26 15:50:00,64.04,64.07,63.75,63.87,763771.0,63.4566,63.4863,63.1692,63.2881,763771.0
2024-07-29 09:30:00,64.3,64.65,63.95,64.34,162472.0,63.7142,64.061,63.3674,63.7538,162472.0
2024-07-29 09:40:00,64.34,64.38,64.09,64.13,48734.0,63.7538,63.7935,63.5061,63.5458,48734.0
2024-07-29 09:50:00,64.1,64.21,63.9,64.17,52545.0,63.516,63.625,63.3179,63.5854,52545.0
2024-07-29 10:00:00,64.17,64.26,63.86,63.88,105085.0,63.5854,63.6746,63.2782,63.298,105085.0
2024-07-29 10:10:00,63.86,63.87,63.47,63.81,122078.0,63.2782,63.2881,62.8918,63.2287,122078.0
2024-07-29 10:20:00,63.81,64.02,63.78,63.87,80948.0,63.2287,63.4368,63.199,63.2881,80948.0
2024-07-29 10:30:00,63.87,63.87,63.61,63.73,101336.0,63.2881,63.2881,63.0305,63.1494,101336.0
2024-07-29 10:40:00,63.73,63.98,63.73,63.84,79228.0,63.1494,63.3971,63.1494,63.2584,79228.0
2024-07-29 10:50:00,63.84,63.96,63.79,63.82,63353.0,63.2584,63.3773,63.2089,63.2386,63353.0
2024-07-29 11:00:00,63.83,63.88,63.75,63.8,152009.0,63.2485,63.298,63.1692,63.2188,152009.0
2024-07-29 11:10:00,63.8,63.81,63.64,63.66,138423.0,63.2188,63.2287,63.0602,63.08,138423.0
2024-07-29 11:20:00,63.65,63.86,63.64,63.83,61352.0,63.0701,63.2782,63.0602,63.2485,61352.0
2024-07-29 11:30:00,63.83,63.83,63.57,63.73,95391.0,63.2485,63.2485,62.9909,63.1494,95391.0
2024-07-29 11:40:00,63.73,63.97,63.73,63.95,40299.0,63.1494,63.3872,63.1494,63.3674,40299.0
2024-07-29 11:50:00,63.96,64.01,63.92,63.96,36022.0,63.3773,63.4269,63.3377,63.3773,36022.0
2024-07-29 12:00:00,63.96,64.16,63.95,64.12,140957.0,63.3773,63.5755,63.3674,63.5359,140957.0
2024-07-29 12:10:00,64.1,64.16,64.04,64.07,180096.0,63.516,63.5755,63.4566,63.4863,180096.0
2024-07-29 12:20:00,64.07,64.09,63.83,63.83,45468.0,63.4863,63.5061,63.2485,63.2485,45468.0
2024-07-29 12:30:00,63.84,63.89,63.63,63.66,68423.0,63.2584,63.3079,63.0503,63.08,68423.0
2024-07-29 12:40:00,63.65,63.75,63.6,63.68,54018.0,63.0701,63.1692,63.0206,63.0999,54018.0
2024-07-29 12:50:00,63.69,63.7,63.53,63.65,42110.0,63.1098,63.1197,62.9512,63.0701,42110.0
2024-07-29 13:00:00,63.66,63.82,63.64,63.8,30945.0,63.08,63.2386,63.0602,63.2188,30945.0
2024-07-29 13:10:00,63.8,63.86,63.74,63.79,35640.0,63.2188,63.2782,63.1593,63.2089,35640.0
2024-07-29 13:20:00,63.79,63.8,63.61,63.62,34300.0,63.2089,63.2188,63.0305,63.0404,34300.0
2024-07-29 13:30:00,63.62,63.71,63.57,63.69,49008.0,63.0404,63.1296,62.9909,63.1098,49008.0
2024-07-29 13:40:00,63.71,63.76,63.67,63.75,42838.0,63.1296,63.1791,63.09,63.1692,42838.0
2024-07-29 13:50:00,63.74,63.84,63.73,63.78,41001.0,63.1593,63.2584,63.1494,63.199,41001.0
2024-07-29 14:00:00,63.78,63.78,63.63,63.67,32497.0,63.199,63.199,63.0503,63.09,32497.0
2024-07-29 14:10:00,63.67,63.68,63.56,63.63,55608.0,63.09,63.0999,62.981,63.0503,55608.0
2024-07-29 14:20:00,63.64,63.66,63.55,63.59,49091.0,63.0602,63.08,62.971,63.0107,49091.0
2024-07-29 14:30:00,63.6,63.64,63.54,63.57,43008.0,63.0206,63.0602,62.9611,62.9909,43008.0
2024-07-29 14:40:00,63.57,63.58,63.46,63.48,149930.0,62.9909,63.0008,62.8819,62.9017,149930.0
2024-07-29 14:50:00,63.48,63.55,63.41,63.51,81058.0,62.9017,62.971,62.8323,62.9314,81058.0
2024-07-29 15:00:00,63.52,63.58,63.46,63.52,94195.0,62.9413,63.0008,62.8819,62.9413,94195.0
2024-07-29 15:10:00,63.52,63.56,63.43,63.49,67725.0,62.9413,62.981,62.8521,62.9116,67725.0
2024-07-29 15:20:00,63.5,63.56,63.46,63.5,74298.0,62.9215,62.981,62.8819,62.9215,74298.0
2024-07-29 15:30:00,63.51,63.63,63.5,63.63,123219.0,62.9314,63.0503,62.9215,63.0503,123219.0
2024-07-29 15:40:00,63.63,63.63,63.53,63.57,139799.0,63.0503,63.0503,62.9512,62.9909,139799.0
2024-07-29 15:50:00,63.58,63.6,63.35,63.39,572871.0,63.0008,63.0206,62.7729,62.8125,572871.0
2024-07-30 09:30:00,63.7,64.12,63.69,63.94,207962.0,63.1197,63.5359,63.1098,63.3575,207962.0
2024-07-30 09:40:00,63.95,64.01,63.38,63.41,61839.0,63.3674,63.4269,62.8026,62.8323,61839.0
2024-07-30 09:50:00,63.42,63.45,63.22,63.33,118253.0,62.8422,62.872,62.6441,62.7531,118253.0
2024-07-30 10:00:00,63.35,63.35,62.89,63.09,112527.0,62.7729,62.7729,62.3171,62.5152,112527.0
2024-07-30 10:10:00,63.13,63.13,62.59,62.72,138060.0,62.5549,62.5549,62.0198,62.1486,138060.0
2024-07-30 10:20:00,62.73,62.74,62.37,62.41,166380.0,62.1585,62.1684,61.8018,61.8414,166380.0
2024-07-30 10:30:00,62.39,62.61,62.36,62.5,149472.0,61.8216,62.0396,61.7919,61.9306,149472.0
2024-07-30 10:40:00,62.49,62.71,62.46,62.59,128690.0,61.9207,62.1387,61.891,62.0198,128690.0
2024-07-30 10:50:00,62.59,62.65,62.38,62.4,103813.0,62.0198,62.0792,61.8117,61.8315,103813.0
2024-07-30 11:00:00,62.37,62.4,61.86,61.91,155640.0,61.8018,61.8315,61.2964,61.346,155640.0
2024-07-30 11:10:00,61.89,62.12,61.88,62.12,144363.0,61.3262,61.5541,61.3163,61.5541,144363.0
2024-07-30 11:20:00,62.12,62.17,61.8,61.82,139019.0,61.5541,61.6036,61.237,61.2568,139019.0
2024-07-30 11:30:00,61.82,61.88,61.6,61.62,121653.0,61.2568,61.3163,61.0388,61.0586,121653.0
2024-07-30 11:40:00,61.61,61.63,61.45,61.55,212224.0,61.0487,61.0685,60.8902,60.9893,212224.0
2024-07-30 11:50:00,61.54,61.65,61.54,61.6,73775.0,60.9794,61.0884,60.9794,61.0388,73775.0
2024-07-30 12:00:00,61.61,61.71,61.57,61.62,119377.0,61.0487,61.1478,61.0091,61.0586,119377.0
2024-07-30 12:10:00,61.63,61.63,61.45,61.5,97907.0,61.0685,61.0685,60.8902,60.9397,97907.0
2024-07-30 12:20:00,61.5,61.5,61.32,61.43,80101.0,60.9397,60.9397,60.7614,60.8704,80101.0
2024-07-30 12:30:00,61.43,61.46,61.34,61.43,97130.0,60.8704,60.9001,60.7812,60.8704,97130.0
2024-07-30 12:40:00,61.43,61.48,61.27,61.29,129009.0,60.8704,60.9199,60.7118,60.7316,129009.0
2024-07-30 12:50:00,61.3,61.31,60.93,60.97,165226.0,60.7415,60.7515,60.3749,60.4146,165226.0
2024-07-30 13:00:00,60.97,61.03,60.88,61.03,131111.0,60.4146,60.474,60.3254,60.474,131111.0
2024-07-30 13:10:00,61.02,61.14,61.0,61.11,136097.0,60.4641,60.583,60.4443,60.5533,136097.0
2024-07-30 13:20:00,61.11,61.41,61.1,61.4,125328.0,60.5533,60.8505,60.5434,60.8406,125328.0
2024-07-30 13:30:00,61.39,61.58,61.34,61.53,77654.0,60.8307,61.019,60.7812,60.9694,77654.0
2024-07-30 13:40:00,61.53,61.53,61.32,61.34,58253.0,60.9694,60.9694,60.7614,60.7812,58253.0
2024-07-30 13:50:00,61.35,61.4,61.27,61.32,72008.0,60.7911,60.8406,60.7118,60.7614,72008.0
2024-07-30 14:00:00,61.31,61.42,61.25,61.37,60633.0,60.7515,60.8605,60.692,60.8109,60633.0
2024-07-30 14:10:00,61.37,61.6,61.34,61.6,75930.0,60.8109,61.0388,60.7812,61.0388,75930.0
2024-07-30 14:20:00,61.6,61.65,61.43,61.46,85809.0,61.0388,61.0884,60.8704,60.9001,85809.0
2024-07-30 14:30:00,61.46,61.66,61.44,61.66,76267.0,60.9001,61.0983,60.8803,61.0983,76267.0
2024-07-30 14:40:00,61.66,61.68,61.54,61.59,64522.0,61.0983,61.1181,60.9794,61.0289,64522.0
2024-07-30 14:50:00,61.6,61.66,61.56,61.66,72832.0,61.0388,61.0983,60.9992,61.0983,72832.0
2024-07-30 15:00:00,61.66,61.66,61.54,61.55,123768.0,61.0983,61.0983,60.9794,60.9893,123768.0
2024-07-30 15:10:00,61.56,61.61,61.44,61.56,96745.0,60.9992,61.0487,60.8803,60.9992,96745.0
2024-07-30 15:20:00,61.57,61.6,61.49,61.5,113440.0,61.0091,61.0388,60.9298,60.9397,113440.0
2024-07-30 15:30:00,61.49,61.51,61.39,61.46,118402.0,60.9298,60.9496,60.8307,60.9001,118402.0
2024-07-30 15:40:00,61.46,61.85,61.39,61.81,172387.0,60.9001,61.2865,60.8307,61.2469,172387.0
2024-07-30 15:50:00,61.81,62.02,61.78,61.92,790211.0,61.2469,61.455,61.2172,61.3559,790211.0
2024-07-31 09:30:00,65.91,67.07,64.46,64.47,698185.0,65.3095,66.459,63.8728,63.8827,698185.0
2024-07-31 09:40:00,64.48,64.74,63.89,64.04,163522.0,63.8926,64.1502,63.3079,63.4566,163522.0
2024-07-31 09:50:00,64.07,64.33,63.73,64.18,349709.0,63.4863,63.7439,63.1494,63.5953,349709.0
2024-07-31 10:00:00,64.13,64.29,63.82,63.96,260165.0,63.5458,63.7043,63.2386,63.3773,260165.0
2024-07-31 10:10:00,63.97,64.47,63.95,64.47,158609.0,63.3872,63.8827,63.3674,63.8827,158609.0
2024-07-31 10:20:00,64.48,64.5,64.13,64.36,145689.0,63.8926,63.9124,63.5458,63.7737,145689.0
2024-07-31 10:30:00,64.35,64.45,64.15,64.34,123651.0,63.7638,63.8628,63.5656,63.7538,123651.0
2024-07-31 10:40:00,64.34,64.34,63.96,64.09,210373.0,63.7538,63.7538,63.3773,63.5061,210373.0
2024-07-31 10:50:00,64.07,64.25,63.95,64.2,92072.0,63.4863,63.6647,63.3674,63.6151,92072.0
2024-07-31 11:00:00,64.2,64.25,63.97,64.24,111968.0,63.6151,63.6647,63.3872,63.6548,111968.0
2024-07-31 11:10:00,64.24,64.29,64.17,64.28,104386.0,63.6548,63.7043,63.5854,63.6944,104386.0
2024-07-31 11:20:00,64.28,64.32,64.13,64.25,80805.0,63.6944,63.734,63.5458,63.6647,80805.0
2024-07-31 11:30:00,64.27,64.41,64.13,64.27,94967.0,63.6845,63.8232,63.5458,63.6845,94967.0
2024-07-31 11:40:00,64.28,64.36,64.23,64.33,59743.0,63.6944,63.7737,63.6449,63.7439,59743.0
2024-07-31 11:50:00,64.33,64.36,64.15,64.28,65586.0,63.7439,63.7737,63.5656,63.6944,65586.0
2024-07-31 12:00:00,64.28,64.4,64.23,64.38,58815.0,63.6944,63.8133,63.6449,63.7935,58815.0
2024-07-31 12:10:00,64.37,64.47,64.32,64.36,59222.0,63.7836,63.8827,63.734,63.7737,59222.0
2024-07-31 12:20:00,64.34,64.38,64.25,64.33,63350.0,63.7538,63.7935,63.6647,63.7439,63350.0
2024-07-31 12:30:00,64.33,64.39,64.19,64.24,62029.0,63.7439,63.8034,63.6052,63.6548,62029.0
2024-07-31 12:40:00,64.25,64.43,64.24,64.37,65255.0,63.6647,63.843,63.6548,63.7836,65255.0
2024-07-31 12:50:00,64.34,64.39,64.25,64.29,46930.0,63.7538,63.8034,63.6647,63.7043,46930.0
2024-07-31 13:00:00,64.3,64.32,64.14,64.15,111464.0,63.7142,63.734,63.5557,63.5656,111464.0
2024-07-31 13:10:00,64.16,64.24,64.11,64.15,75633.0,63.5755,63.6548,63.5259,63.5656,75633.0
2024-07-31 13:20:00,64.15,64.18,64.09,64.15,49886.0,63.5656,63.5953,63.5061,63.5656,49886.0
2024-07-31 13:30:00,64.15,64.15,63.89,64.05,98894.0,63.5656,63.5656,63.3079,63.4665,98894.0
2024-07-31 13:40:00,64.04,64.1,63.95,64.04,57998.0,63.4566,63.516,63.3674,63.4566,57998.0
2024-07-31 13:50:00,64.04,64.14,63.99,64.12,88133.0,63.4566,63.5557,63.407,63.5359,88133.0
2024-07-31 14:00:00,64.15,64.22,63.94,64.18,65436.0,63.5656,63.6349,63.3575,63.5953,65436.0
2024-07-31 14:10:00,64.16,64.23,64.1,64.18,122144.0,63.5755,63.6449,63.516,63.5953,122144.0
2024-07-31 14:20:00,64.15,64.22,64.11,64.2,72538.0,63.5656,63.6349,63.5259,63.6151,72538.0
2024-07-31 14:30:00,64.19,64.4,64.16,64.34,103802.0,63.6052,63.8133,63.5755,63.7538,103802.0
2024-07-31 14:40:00,64.34,64.63,64.24,64.63,218268.0,63.7538,64.0412,63.6548,64.0412,218268.0
2024-07-31 14:50:00,64.62,64.67,64.48,64.61,84703.0,64.0313,64.0808,63.8926,64.0214,84703.0
2024-07-31 15:00:00,64.61,64.67,64.21,64.24,227006.0,64.0214,64.0808,63.625,63.6548,227006.0
2024-07-31 15:10:00,64.25,64.41,64.05,64.06,149965.0,63.6647,63.8232,63.4665,63.4764,149965.0
2024-07-31 15:20:00,64.05,64.19,63.85,63.93,150312.0,63.4665,63.6052,63.2683,63.3476,150312.0
2024-07-31 15:30:00,63.93,64.29,63.88,64.22,110138.0,63.3476,63.7043,63.298,63.6349,110138.0
2024-07-31 15:40:00,64.23,64.45,64.22,64.26,117527.0,63.6449,63.8628,63.6349,63.6746,117527.0
2024-07-31 15:50:00,64.25,64.38,64.04,64.24,529048.0,63.6647,63.7935,63.4566,63.6548,529048.0
2024-08-01 09:30:00,63.93,63.93,63.45,63.47,223863.0,63.3476,63.3476,62.872,62.8918,223863.0
2024-08-01 09:40:00,63.47,63.9,63.15,63.81,143667.0,62.8918,63.3179,62.5747,63.2287,143667.0
2024-08-01 09:50:00,63.83,63.91,63.55,63.78,103716.0,63.2485,63.3278,62.971,63.199,103716.0
2024-08-01 10:00:00,63.82,63.84,63.4,63.59,92745.0,63.2386,63.2584,62.8224,63.0107,92745.0
2024-08-01 10:10:00,63.61,63.66,63.07,63.14,102838.0,63.0305,63.08,62.4954,62.5648,102838.0
2024-08-01 10:20:00,63.14,63.22,62.82,62.95,100386.0,62.5648,62.6441,62.2477,62.3765,100386.0
2024-08-01 10:30:00,62.94,63.02,62.78,62.91,121470.0,62.3666,62.4459,62.2081,62.3369,121470.0
2024-08-01 10:40:00,62.89,63.01,62.54,62.59,150579.0,62.3171,62.436,61.9702,62.0198,150579.0
2024-08-01 10:50:00,62.61,62.77,62.6,62.65,89248.0,62.0396,62.1982,62.0297,62.0792,89248.0
2024-08-01 11:00:00,62.66,62.74,62.52,62.63,66713.0,62.0892,62.1684,61.9504,62.0594,66713.0
2024-08-01 11:10:00,62.63,62.95,62.63,62.89,75384.0,62.0594,62.3765,62.0594,62.3171,75384.0
2024-08-01 11:20:00,62.89,62.94,62.71,62.71,98788.0,62.3171,62.3666,62.1387,62.1387,98788.0
2024-08-01 11:30:00,62.72,62.75,62.47,62.48,78937.0,62.1486,62.1783,61.9009,61.9108,78937.0
2024-08-01 11:40:00,62.47,62.57,62.2,62.33,108544.0,61.9009,62.0,61.6333,61.7622,108544.0
2024-08-01 11:50:00,62.34,62.44,62.26,62.26,128364.0,61.7721,61.8712,61.6928,61.6928,128364.0
2024-08-01 12:00:00,62.25,62.42,62.24,62.25,123211.0,61.6829,61.8513,61.673,61.6829,123211.0
2024-08-01 12:10:00,62.25,62.28,62.04,62.05,254333.0,61.6829,61.7126,61.4748,61.4847,254333.0
2024-08-01 12:20:00,62.05,62.15,61.92,62.15,174083.0,61.4847,61.5838,61.3559,61.5838,174083.0
2024-08-01 12:30:00,62.15,62.17,61.96,61.97,95123.0,61.5838,61.6036,61.3955,61.4054,95123.0
2024-08-01 12:40:00,61.96,61.99,61.87,61.93,93901.0,61.3955,61.4253,61.3064,61.3658,93901.0
2024-08-01 12:50:00,61.93,61.98,61.76,61.87,110845.0,61.3658,61.4153,61.1974,61.3064,110845.0
2024-08-01 13:00:00,61.85,61.85,61.57,61.57,117025.0,61.2865,61.2865,61.0091,61.0091,117025.0
2024-08-01 13:10:00,61.57,61.57,61.36,61.37,115843.0,61.0091,61.0091,60.801,60.8109,115843.0
2024-08-01 13:20:00,61.36,61.56,61.35,61.5,110054.0,60.801,60.9992,60.7911,60.9397,110054.0
2024-08-01 13:30:00,61.49,61.52,61.28,61.29,100842.0,60.9298,60.9595,60.7217,60.7316,100842.0
2024-08-01 13:40:00,61.3,61.41,61.12,61.25,199377.0,60.7415,60.8505,60.5632,60.692,199377.0
2024-08-01 13:50:00,61.25,61.52,61.17,61.51,149864.0,60.692,60.9595,60.6127,60.9496,149864.0
2024-08-01 14:00:00,61.51,61.55,61.35,61.36,188151.0,60.9496,60.9893,60.7911,60.801,188151.0
2024-08-01 14:10:00,61.34,61.4,61.15,61.19,98482.0,60.7812,60.8406,60.5929,60.6325,98482.0
2024-08-01 14:20:00,61.2,61.31,61.09,61.16,103295.0,60.6425,60.7515,60.5335,60.6028,103295.0
2024-08-01 14:30:00,61.16,61.16,61.01,61.09,114727.0,60.6028,60.6028,60.4542,60.5335,114727.0
2024-08-01 14:40:00,61.09,61.17,60.89,60.95,147558.0,60.5335,60.6127,60.3353,60.3947,147558.0
2024-08-01 14:50:00,60.94,61.07,60.93,61.0,170702.0,60.3848,60.5136,60.3749,60.4443,170702.0
2024-08-01 15:00:00,61.0,61.08,60.84,60.94,174116.0,60.4443,60.5235,60.2857,60.3848,174116.0
2024-08-01 15:10:00,60.94,61.46,60.89,61.45,221647.0,60.3848,60.9001,60.3353,60.8902,221647.0
2024-08-01 15:20:00,61.45,61.51,61.34,61.4,108137.0,60.8902,60.9496,60.7812,60.8406,108137.0
2024-08-01 15:30:00,61.4,61.7,61.35,61.63,159419.0,60.8406,61.1379,60.7911,61.0685,159419.0
2024-08-01 15:40:00,61.63,61.86,61.51,61.83,200033.0,61.0685,61.2964,60.9496,61.2667,200033.0
2024-08-01 15:50:00,61.85,62.12,61.8,62.1,740401.0,61.2865,61.5541,61.237,61.5343,740401.0
2024-08-02 09:30:00,60.3,60.44,59.09,59.52,570431.0,59.7507,59.8894,58.5517,58.9778,570431.0
2024-08-02 09:40:00,59.58,59.95,59.29,59.47,335834.0,59.0372,59.4038,58.7499,58.9282,335834.0
2024-08-02 09:50:00,59.47,59.59,58.78,58.83,357881.0,58.9282,59.0471,58.2445,58.294,357881.0
2024-08-02 10:00:00,58.85,58.96,58.31,58.4,527348.0,58.3139,58.4229,57.7788,57.868,527348.0
2024-08-02 10:10:00,58.4,58.46,58.0,58.11,679293.0,57.868,57.9274,57.4716,57.5806,679293.0
2024-08-02 10:20:00,58.11,58.98,58.06,58.72,237781.0,57.5806,58.4427,57.5311,58.185,237781.0
2024-08-02 10:30:00,58.69,59.06,58.65,58.74,242321.0,58.1553,58.522,58.1157,58.2049,242321.0
2024-08-02 10:40:00,58.74,59.07,58.61,59.05,153661.0,58.2049,58.5319,58.0761,58.512,153661.0
2024-08-02 10:50:00,59.04,59.08,58.87,59.03,136227.0,58.5021,58.5418,58.3337,58.4922,136227.0
2024-08-02 11:00:00,59.04,59.17,58.85,58.93,261034.0,58.5021,58.6309,58.3139,58.3931,261034.0
2024-08-02 11:10:00,58.93,59.05,58.83,58.85,144345.0,58.3931,58.512,58.294,58.3139,144345.0
2024-08-02 11:20:00,58.85,59.02,58.77,58.89,115685.0,58.3139,58.4823,58.2346,58.3535,115685.0
2024-08-02 11:30:00,58.85,59.13,58.84,59.05,143247.0,58.3139,58.5913,58.304,58.512,143247.0
2024-08-02 11:40:00,59.04,59.52,59.02,59.5,120992.0,58.5021,58.9778,58.4823,58.9579,120992.0
2024-08-02 11:50:00,59.51,59.57,59.41,59.45,228068.0,58.9679,59.0273,58.8688,58.9084,228068.0
2024-08-02 12:00:00,59.45,59.55,59.26,59.28,68873.0,58.9084,59.0075,58.7201,58.7399,68873.0
2024-08-02 12:10:00,59.26,59.38,59.13,59.36,80251.0,58.7201,58.839,58.5913,58.8192,80251.0
2024-08-02 12:20:00,59.36,59.48,59.21,59.38,79463.0,58.8192,58.9381,58.6706,58.839,79463.0
2024-08-02 12:30:00,59.39,59.39,59.2,59.35,74483.0,58.8489,58.8489,58.6607,58.8093,74483.0
2024-08-02 12:40:00,59.33,59.51,59.24,59.25,62093.0,58.7895,58.9679,58.7003,58.7102,62093.0
2024-08-02 12:50:00,59.25,59.25,58.97,59.06,64743.0,58.7102,58.7102,58.4328,58.522,64743.0
2024-08-02 13:00:00,59.06,59.11,58.91,58.96,66196.0,58.522,58.5715,58.3733,58.4229,66196.0
2024-08-02 13:10:00,58.93,59.02,58.88,58.96,66430.0,58.3931,58.4823,58.3436,58.4229,66430.0
2024-08-02 13:20:00,58.94,58.98,58.67,58.67,118056.0,58.403,58.4427,58.1355,58.1355,118056.0
2024-08-02 13:30:00,58.66,58.69,58.56,58.58,112981.0,58.1256,58.1553,58.0265,58.0463,112981.0
2024-08-02 13:40:00,58.58,58.62,58.41,58.42,207618.0,58.0463,58.086,57.8779,57.8878,207618.0
2024-08-02 13:50:00,58.43,58.53,58.42,58.5,143686.0,57.8977,57.9968,57.8878,57.9671,143686.0
2024-08-02 14:00:00,58.49,58.6,58.43,58.46,151916.0,57.9571,58.0661,57.8977,57.9274,151916.0
2024-08-02 14:10:00,58.47,58.51,58.33,58.38,158724.0,57.9373,57.977,57.7986,57.8481,158724.0
2024-08-02 14:20:00,58.38,58.75,58.35,58.75,311732.0,57.8481,58.2148,57.8184,58.2148,311732.0
2024-08-02 14:30:00,58.75,58.95,58.69,58.7,178533.0,58.2148,58.413,58.1553,58.1652,178533.0
2024-08-02 14:40:00,58.71,58.78,58.61,58.75,85188.0,58.1751,58.2445,58.0761,58.2148,85188.0
2024-08-02 14:50:00,58.74,58.89,58.65,58.8,110385.0,58.2049,58.3535,58.1157,58.2643,110385.0
2024-08-02 15:00:00,58.8,58.96,58.79,58.9,90063.0,58.2643,58.4229,58.2544,58.3634,90063.0
2024-08-02 15:10:00,58.89,59.07,58.79,59.0,157399.0,58.3535,58.5319,58.2544,58.4625,157399.0
2024-08-02 15:20:00,59.0,59.01,58.86,58.95,179555.0,58.4625,58.4724,58.3238,58.413,179555.0
2024-08-02 15:30:00,58.96,59.0,58.6,58.6,274261.0,58.4229,58.4625,58.0661,58.0661,274261.0
2024-08-02 15:40:00,58.6,58.89,58.59,58.81,416403.0,58.0661,58.3535,58.0562,58.2742,416403.0
2024-08-02 15:50:00,58.81,59.15,58.65,59.12,802660.0,58.2742,58.6111,58.1157,58.5814,802660.0
2024-08-05 09:30:00,55.56,55.84,54.77,55.73,1045590.0,55.0538,55.3313,54.271,55.2223,1045590.0
2024-08-05 09:40:00,55.71,56.64,55.36,56.53,400611.0,55.2025,56.124,54.8557,56.015,400611.0
2024-08-05 09:50:00,56.53,56.55,55.91,56.06,291634.0,56.015,56.0348,55.4006,55.5493,291634.0
2024-08-05 10:00:00,56.14,57.04,56.07,56.45,779409.0,55.6286,56.5204,55.5592,55.9357,779409.0
2024-08-05 10:10:00,56.42,56.78,56.32,56.73,463740.0,55.906,56.2627,55.8069,56.2132,463740.0
2024-08-05 10:20:00,56.71,56.91,56.23,56.42,144056.0,56.1934,56.3915,55.7177,55.906,144056.0
2024-08-05 10:30:00,56.4,56.95,56.37,56.82,204844.0,55.8862,56.4312,55.8565,56.3024,204844.0
2024-08-05 10:40:00,56.78,57.26,56.72,56.84,254292.0,56.2627,56.7383,56.2033,56.3222,254292.0
2024-08-05 10:50:00,56.85,57.27,56.56,56.61,135622.0,56.3321,56.7483,56.0447,56.0943,135622.0
2024-08-05 11:00:00,56.62,57.44,56.46,57.3,143318.0,56.1042,56.9167,55.9456,56.778,143318.0
2024-08-05 11:10:00,57.31,57.55,57.18,57.48,149775.0,56.7879,57.0257,56.6591,56.9563,149775.0
2024-08-05 11:20:00,57.48,57.86,57.48,57.54,159926.0,56.9563,57.3329,56.9563,57.0158,159926.0
2024-08-05 11:30:00,57.5,58.19,57.49,58.13,165444.0,56.9762,57.6599,56.9663,57.6004,165444.0
2024-08-05 11:40:00,58.12,58.16,57.89,57.98,142584.0,57.5905,57.6302,57.3626,57.4518,142584.0
2024-08-05 11:50:00,57.98,58.09,57.84,58.0,131423.0,57.4518,57.5608,57.3131,57.4716,131423.0
2024-08-05 12:00:00,58.01,58.35,57.92,58.21,124467.0,57.4815,57.8184,57.3923,57.6797,124467.0
2024-08-05 12:10:00,58.21,58.41,58.15,58.38,146024.0,57.6797,57.8779,57.6202,57.8481,146024.0
2024-08-05 12:20:00,58.38,58.64,58.28,58.63,128090.0,57.8481,58.1058,57.7491,58.0959,128090.0
2024-08-05 12:30:00,58.62,58.63,58.23,58.29,171616.0,58.086,58.0959,57.6995,57.759,171616.0
2024-08-05 12:40:00,58.29,58.46,58.1,58.1,242515.0,57.759,57.9274,57.5707,57.5707,242515.0
2024-08-05 12:50:00,58.12,58.16,57.84,57.95,126952.0,57.5905,57.6302,57.3131,57.4221,126952.0
2024-08-05 13:00:00,57.94,58.11,57.85,57.92,222473.0,57.4122,57.5806,57.323,57.3923,222473.0
2024-08-05 13:10:00,57.9,58.18,57.9,58.18,112285.0,57.3725,57.65,57.3725,57.65,112285.0
2024-08-05 13:20:00,58.18,58.47,58.15,58.3,112359.0,57.65,57.9373,57.6202,57.7689,112359.0
2024-08-05 13:30:00,58.32,58.53,58.29,58.4,143985.0,57.7887,57.9968,57.759,57.868,143985.0
2024-08-05 13:40:00,58.39,58.42,57.99,58.16,405512.0,57.8581,57.8878,57.4617,57.6302,405512.0
2024-08-05 13:50:00,58.16,58.37,58.11,58.17,102650.0,57.6302,57.8382,57.5806,57.6401,102650.0
2024-08-05 14:00:00,58.16,58.29,58.04,58.28,196897.0,57.6302,57.759,57.5112,57.7491,196897.0
2024-08-05 14:10:00,58.27,58.28,57.92,58.05,104294.0,57.7391,57.7491,57.3923,57.5212,104294.0
2024-08-05 14:20:00,58.05,58.39,58.0,58.37,102403.0,57.5212,57.8581,57.4716,57.8382,102403.0
2024-08-05 14:30:00,58.35,58.51,58.34,58.4,159442.0,57.8184,57.977,57.8085,57.868,159442.0
2024-08-05 14:40:00,58.4,58.43,58.11,58.15,355486.0,57.868,57.8977,57.5806,57.6202,355486.0
2024-08-05 14:50:00,58.16,58.42,58.1,58.24,302457.0,57.6302,57.8878,57.5707,57.7094,302457.0
2024-08-05 15:00:00,58.25,58.44,58.22,58.29,227262.0,57.7193,57.9076,57.6896,57.759,227262.0
2024-08-05 15:10:00,58.29,58.52,58.29,58.49,257770.0,57.759,57.9869,57.759,57.9571,257770.0
2024-08-05 15:20:00,58.49,58.57,58.41,58.52,216238.0,57.9571,58.0364,57.8779,57.9869,216238.0
2024-08-05 15:30:00,58.53,58.54,58.26,58.41,371839.0,57.9968,58.0067,57.7292,57.8779,371839.0
2024-08-05 15:40:00,58.41,58.43,58.26,58.34,543707.0,57.8779,57.8977,57.7292,57.8085,543707.0
2024-08-05 15:50:00,58.34,58.54,58.31,58.4,1559599.0,57.8085,58.0067,57.7788,57.868,1559599.0
2024-08-06 09:30:00,58.8,59.45,58.78,59.0,196290.0,58.2643,58.9084,58.2445,58.4625,196290.0
2024-08-06 09:40:00,58.99,59.16,58.42,58.78,95528.0,58.4526,58.621,57.8878,58.2445,95528.0
2024-08-06 09:50:00,58.78,59.51,58.73,59.26,145092.0,58.2445,58.9679,58.195,58.7201,145092.0
2024-08-06 10:00:00,59.26,60.25,59.12,60.21,346925.0,58.7201,59.7011,58.5814,59.6615,346925.0
2024-08-06 10:10:00,60.2,60.22,59.24,59.47,287706.0,59.6516,59.6714,58.7003,58.9282,287706.0
2024-08-06 10:20:00,59.48,59.66,59.29,59.31,104116.0,58.9381,59.1165,58.7499,58.7697,104116.0
2024-08-06 10:30:00,59.32,59.69,59.24,59.59,143811.0,58.7796,59.1462,58.7003,59.0471,143811.0
2024-08-06 10:40:00,59.6,59.97,59.5,59.78,140376.0,59.057,59.4237,58.9579,59.2354,140376.0
2024-08-06 10:50:00,59.78,59.89,59.66,59.83,103617.0,59.2354,59.3444,59.1165,59.2849,103617.0
2024-08-06 11:00:00,59.8,59.94,59.74,59.81,306266.0,59.2552,59.3939,59.1958,59.2651,306266.0
2024-08-06 11:10:00,59.82,59.82,59.45,59.51,110987.0,59.275,59.275,58.9084,58.9679,110987.0
2024-08-06 11:20:00,59.49,59.64,59.38,59.41,126260.0,58.948,59.0967,58.839,58.8688,126260.0
2024-08-06 11:30:00,59.41,59.83,59.4,59.82,174325.0,58.8688,59.2849,58.8589,59.275,174325.0
2024-08-06 11:40:00,59.82,59.86,59.61,59.85,103441.0,59.275,59.3147,59.0669,59.3048,103441.0
2024-08-06 11:50:00,59.85,60.02,59.82,59.98,83282.0,59.3048,59.4732,59.275,59.4336,83282.0
2024-08-06 12:00:00,59.99,60.12,59.93,60.07,124555.0,59.4435,59.5723,59.384,59.5228,124555.0
2024-08-06 12:10:00,60.08,60.34,60.07,60.2,107309.0,59.5327,59.7903,59.5228,59.6516,107309.0
2024-08-06 12:20:00,60.2,60.23,59.99,60.1,111051.0,59.6516,59.6813,59.4435,59.5525,111051.0
2024-08-06 12:30:00,60.11,60.19,59.99,60.11,133489.0,59.5624,59.6417,59.4435,59.5624,133489.0
2024-08-06 12:40:00,60.11,60.13,59.91,60.03,83609.0,59.5624,59.5822,59.3642,59.4831,83609.0
2024-08-06 12:50:00,60.03,60.35,60.03,60.31,103868.0,59.4831,59.8002,59.4831,59.7606,103868.0
2024-08-06 13:00:00,60.32,60.44,60.27,60.36,84315.0,59.7705,59.8894,59.7209,59.8101,84315.0
2024-08-06 13:10:00,60.36,60.36,60.15,60.21,90364.0,59.8101,59.8101,59.602,59.6615,90364.0
2024-08-06 13:20:00,60.22,60.27,60.15,60.26,95848.0,59.6714,59.7209,59.602,59.711,95848.0
2024-08-06 13:30:00,60.27,60.31,60.19,60.2,141162.0,59.7209,59.7606,59.6417,59.6516,141162.0
2024-08-06 13:40:00,60.2,60.23,60.04,60.22,94874.0,59.6516,59.6813,59.493,59.6714,94874.0
2024-08-06 13:50:00,60.22,60.26,60.17,60.2,102031.0,59.6714,59.711,59.6218,59.6516,102031.0
2024-08-06 14:00:00,60.2,60.26,60.05,60.08,159621.0,59.6516,59.711,59.5029,59.5327,159621.0
2024-08-06 14:10:00,60.08,60.28,60.07,60.27,72385.0,59.5327,59.7308,59.5228,59.7209,72385.0
2024-08-06 14:20:00,60.26,60.46,60.26,60.46,112815.0,59.711,59.9092,59.711,59.9092,112815.0
2024-08-06 14:30:00,60.45,60.55,60.39,60.47,113470.0,59.8993,59.9984,59.8398,59.9191,113470.0
2024-08-06 14:40:00,60.47,60.54,60.37,60.52,72358.0,59.9191,59.9885,59.82,59.9687,72358.0
2024-08-06 14:50:00,60.53,60.57,60.2,60.2,107096.0,59.9786,60.0182,59.6516,59.6516,107096.0
2024-08-06 15:00:00,60.21,60.21,60.0,60.13,142995.0,59.6615,59.6615,59.4534,59.5822,142995.0
2024-08-06 15:10:00,60.12,60.23,60.01,60.09,119772.0,59.5723,59.6813,59.4633,59.5426,119772.0
2024-08-06 15:20:00,60.09,60.43,60.08,60.29,161119.0,59.5426,59.8795,59.5327,59.7407,161119.0
2024-08-06 15:30:00,60.29,60.38,60.2,60.3,141315.0,59.7407,59.8299,59.6516,59.7507,141315.0
2024-08-06 15:40:00,60.3,60.34,60.08,60.12,224431.0,59.7507,59.7903,59.5327,59.5723,224431.0
2024-08-06 15:50:00,60.1,60.2,59.74,59.81,1302297.0,59.5525,59.6516,59.1958,59.2651,1302297.0
2024-08-07 09:30:00,60.95,61.54,60.95,61.28,179452.0,60.3947,60.9794,60.3947,60.7217,179452.0
2024-08-07 09:40:00,61.2,61.6,61.11,61.53,119863.0,60.6425,61.0388,60.5533,60.9694,119863.0
2024-08-07 09:50:00,61.55,61.6,60.92,61.11,265803.0,60.9893,61.0388,60.365,60.5533,265803.0
2024-08-07 10:00:00,61.11,61.22,60.75,60.88,203971.0,60.5533,60.6623,60.1966,60.3254,203971.0
2024-08-07 10:10:00,60.88,61.07,60.75,60.76,194875.0,60.3254,60.5136,60.1966,60.2065,194875.0
2024-08-07 10:20:00,60.75,60.89,60.63,60.69,227655.0,60.1966,60.3353,60.0776,60.1371,227655.0
2024-08-07 10:30:00,60.68,60.94,60.63,60.88,192856.0,60.1272,60.3848,60.0776,60.3254,192856.0
2024-08-07 10:40:00,60.88,61.06,60.79,60.98,119654.0,60.3254,60.5037,60.2362,60.4245,119654.0
2024-08-07 10:50:00,60.98,61.09,60.92,61.0,74865.0,60.4245,60.5335,60.365,60.4443,74865.0
2024-08-07 11:00:00,61.03,61.19,60.94,61.13,46537.0,60.474,60.6325,60.3848,60.5731,46537.0
2024-08-07 11:10:00,61.13,61.17,60.9,61.01,72865.0,60.5731,60.6127,60.3452,60.4542,72865.0
2024-08-07 11:20:00,61.01,61.02,60.85,61.0,124561.0,60.4542,60.4641,60.2956,60.4443,124561.0
2024-08-07 11:30:00,61.01,61.06,60.91,60.93,194191.0,60.4542,60.5037,60.3551,60.3749,194191.0
2024-08-07 11:40:00,60.92,60.92,60.68,60.76,234032.0,60.365,60.365,60.1272,60.2065,234032.0
2024-08-07 11:50:00,60.75,60.84,60.7,60.74,168364.0,60.1966,60.2857,60.147,60.1866,168364.0
2024-08-07 12:00:00,60.74,60.74,60.42,60.55,277107.0,60.1866,60.1866,59.8696,59.9984,277107.0
2024-08-07 12:10:00,60.55,60.79,60.52,60.58,238972.0,59.9984,60.2362,59.9687,60.0281,238972.0
2024-08-07 12:20:00,60.58,60.82,60.58,60.69,58893.0,60.0281,60.2659,60.0281,60.1371,58893.0
2024-08-07 12:30:00,60.7,60.71,60.53,60.65,63773.0,60.147,60.1569,59.9786,60.0975,63773.0
2024-08-07 12:40:00,60.65,60.73,60.46,60.5,127631.0,60.0975,60.1767,59.9092,59.9488,127631.0
2024-08-07 12:50:00,60.51,60.63,60.38,60.39,113040.0,59.9587,60.0776,59.8299,59.8398,113040.0
2024-08-07 13:00:00,60.38,60.45,60.26,60.3,79965.0,59.8299,59.8993,59.711,59.7507,79965.0
2024-08-07 13:10:00,60.29,60.34,59.99,60.11,107743.0,59.7407,59.7903,59.4435,59.5624,107743.0
2024-08-07 13:20:00,60.11,60.39,60.11,60.15,96681.0,59.5624,59.8398,59.5624,59.602,96681.0
2024-08-07 13:30:00,60.15,60.37,60.13,60.28,54013.0,59.602,59.82,59.5822,59.7308,54013.0
2024-08-07 13:40:00,60.26,60.3,59.98,60.0,58276.0,59.711,59.7507,59.4336,59.4534,58276.0
2024-08-07 13:50:00,60.0,60.09,59.99,60.08,141040.0,59.4534,59.5426,59.4435,59.5327,141040.0
2024-08-07 14:00:00,60.08,60.13,59.96,59.97,138159.0,59.5327,59.5822,59.4138,59.4237,138159.0
2024-08-07 14:10:00,59.99,60.01,59.75,59.77,267183.0,59.4435,59.4633,59.2057,59.2255,267183.0
2024-08-07 14:20:00,59.77,60.06,59.76,60.01,153503.0,59.2255,59.5128,59.2156,59.4633,153503.0
2024-08-07 14:30:00,60.0,60.04,59.9,60.03,228944.0,59.4534,59.493,59.3543,59.4831,228944.0
2024-08-07 14:40:00,60.02,60.17,59.94,60.05,162556.0,59.4732,59.6218,59.3939,59.5029,162556.0
2024-08-07 14:50:00,60.05,60.15,59.99,60.07,149397.0,59.5029,59.602,59.4435,59.5228,149397.0
2024-08-07 15:00:00,60.07,60.48,60.07,60.45,186395.0,59.5228,59.929,59.5228,59.8993,186395.0
2024-08-07 15:10:00,60.44,60.47,60.28,60.36,166773.0,59.8894,59.9191,59.7308,59.8101,166773.0
2024-08-07 15:20:00,60.37,60.47,60.2,60.3,125324.0,59.82,59.9191,59.6516,59.7507,125324.0
2024-08-07 15:30:00,60.31,60.39,60.15,60.33,192745.0,59.7606,59.8398,59.602,59.7804,192745.0
2024-08-07 15:40:00,60.33,60.37,60.1,60.27,394700.0,59.7804,59.82,59.5525,59.7209,394700.0
2024-08-07 15:50:00,60.27,60.28,59.84,60.05,1076887.0,59.7209,59.7308,59.2948,59.5029,1076887.0
2024-08-08 09:30:00,60.97,61.3,60.72,60.89,186929.0,60.4146,60.7415,60.1668,60.3353,186929.0
2024-08-08 09:40:00,60.89,61.22,60.67,60.69,288200.0,60.3353,60.6623,60.1173,60.1371,288200.0
2024-08-08 09:50:00,60.69,61.43,60.68,61.17,135502.0,60.1371,60.8704,60.1272,60.6127,135502.0
2024-08-08 10:00:00,61.15,61.48,61.13,61.26,101547.0,60.5929,60.9199,60.5731,60.7019,101547.0
2024-08-08 10:10:00,61.25,61.45,61.16,61.37,103875.0,60.692,60.8902,60.6028,60.8109,103875.0
2024-08-08 10:20:00,61.37,61.6,61.12,61.57,111903.0,60.8109,61.0388,60.5632,61.0091,111903.0
2024-08-08 10:30:00,61.58,61.63,61.37,61.53,83078.0,61.019,61.0685,60.8109,60.9694,83078.0
2024-08-08 10:40:00,61.46,61.59,61.38,61.57,70225.0,60.9001,61.0289,60.8208,61.0091,70225.0
2024-08-08 10:50:00,61.6,61.76,61.49,61.76,137550.0,61.0388,61.1974,60.9298,61.1974,137550.0
2024-08-08 11:00:00,61.76,61.78,61.62,61.66,96833.0,61.1974,61.2172,61.0586,61.0983,96833.0
2024-08-08 11:10:00,61.67,61.72,61.47,61.67,145722.0,61.1082,61.1577,60.91,61.1082,145722.0
2024-08-08 11:20:00,61.67,61.97,61.66,61.79,121931.0,61.1082,61.4054,61.0983,61.2271,121931.0
2024-08-08 11:30:00,61.77,61.84,61.65,61.69,68324.0,61.2073,61.2766,61.0884,61.128,68324.0
2024-08-08 11:40:00,61.68,61.69,61.61,61.62,101493.0,61.1181,61.128,61.0487,61.0586,101493.0
2024-08-08 11:50:00,61.63,61.91,61.62,61.88,67199.0,61.0685,61.346,61.0586,61.3163,67199.0
2024-08-08 12:00:00,61.87,62.21,61.85,62.18,190453.0,61.3064,61.6433,61.2865,61.6135,190453.0
2024-08-08 12:10:00,62.18,62.18,61.65,61.79,180116.0,61.6135,61.6135,61.0884,61.2271,180116.0
2024-08-08 12:20:00,61.79,61.96,61.77,61.8,122390.0,61.2271,61.3955,61.2073,61.237,122390.0
2024-08-08 12:30:00,61.8,61.81,61.61,61.64,72621.0,61.237,61.2469,61.0487,61.0784,72621.0
2024-08-08 12:40:00,61.64,61.75,61.59,61.75,53160.0,61.0784,61.1874,61.0289,61.1874,53160.0
2024-08-08 12:50:00,61.75,61.8,61.68,61.71,48004.0,61.1874,61.237,61.1181,61.1478,48004.0
2024-08-08 13:00:00,61.72,61.8,61.55,61.8,62694.0,61.1577,61.237,60.9893,61.237,62694.0
2024-08-08 13:10:00,61.79,61.82,61.66,61.8,91797.0,61.2271,61.2568,61.0983,61.237,91797.0
2024-08-08 13:20:00,61.82,61.98,61.76,61.96,54966.0,61.2568,61.4153,61.1974,61.3955,54966.0
2024-08-08 13:30:00,61.96,62.06,61.92,62.04,94803.0,61.3955,61.4946,61.3559,61.4748,94803.0
2024-08-08 13:40:00,62.04,62.13,62.01,62.12,68009.0,61.4748,61.564,61.4451,61.5541,68009.0
2024-08-08 13:50:00,62.13,62.19,62.06,62.18,74028.0,61.564,61.6234,61.4946,61.6135,74028.0
2024-08-08 14:00:00,62.18,62.44,62.13,62.28,136270.0,61.6135,61.8712,61.564,61.7126,136270.0
2024-08-08 14:10:00,62.27,62.36,62.11,62.32,75142.0,61.7027,61.7919,61.5442,61.7523,75142.0
2024-08-08 14:20:00,62.34,62.36,62.12,62.12,74430.0,61.7721,61.7919,61.5541,61.5541,74430.0
2024-08-08 14:30:00,62.13,62.23,62.09,62.09,54619.0,61.564,61.6631,61.5243,61.5243,54619.0
2024-08-08 14:40:00,62.08,62.09,61.95,62.09,85562.0,61.5144,61.5243,61.3856,61.5243,85562.0
2024-08-08 14:50:00,62.09,62.14,62.04,62.09,71098.0,61.5243,61.5739,61.4748,61.5243,71098.0
2024-08-08 15:00:00,62.08,62.13,61.89,62.13,78065.0,61.5144,61.564,61.3262,61.564,78065.0
2024-08-08 15:10:00,62.13,62.28,62.08,62.1,136923.0,61.564,61.7126,61.5144,61.5343,136923.0
2024-08-08 15:20:00,62.1,62.34,62.08,62.19,172994.0,61.5343,61.7721,61.5144,61.6234,172994.0
2024-08-08 15:30:00,62.18,62.24,61.95,62.13,154092.0,61.6135,61.673,61.3856,61.564,154092.0
2024-08-08 15:40:00,62.12,62.48,62.12,62.48,277908.0,61.5541,61.9108,61.5541,61.9108,277908.0
2024-08-08 15:50:00,62.45,62.51,62.23,62.38,806546.0,61.8811,61.9405,61.6631,61.8117,806546.0
2024-08-09 09:30:00,62.13,62.82,62.13,62.76,154053.0,61.564,62.2477,61.564,62.1882,154053.0
2024-08-09 09:40:00,62.76,62.87,62.11,62.17,144010.0,62.1882,62.2972,61.5442,61.6036,144010.0
2024-08-09 09:50:00,62.17,62.38,62.16,62.23,64753.0,61.6036,61.8117,61.5937,61.6631,64753.0
2024-08-09 10:00:00,62.23,62.32,61.94,62.09,88851.0,61.6631,61.7523,61.3757,61.5243,88851.0
2024-08-09 10:10:00,62.09,62.5,62.08,62.19,68570.0,61.5243,61.9306,61.5144,61.6234,68570.0
2024-08-09 10:20:00,62.22,62.4,62.06,62.2,70344.0,61.6532,61.8315,61.4946,61.6333,70344.0
2024-08-09 10:30:00,62.2,62.22,62.01,62.19,78943.0,61.6333,61.6532,61.4451,61.6234,78943.0
2024-08-09 10:40:00,62.19,62.52,62.18,62.52,135428.0,61.6234,61.9504,61.6135,61.9504,135428.0
2024-08-09 10:50:00,62.5,62.63,62.43,62.54,71229.0,61.9306,62.0594,61.8613,61.9702,71229.0
2024-08-09 11:00:00,62.54,62.72,62.52,62.55,106223.0,61.9702,62.1486,61.9504,61.9802,106223.0
2024-08-09 11:10:00,62.56,62.57,62.43,62.49,48653.0,61.9901,62.0,61.8613,61.9207,48653.0
2024-08-09 11:20:00,62.48,62.48,62.29,62.35,70237.0,61.9108,61.9108,61.7225,61.782,70237.0
2024-08-09 11:30:00,62.36,62.42,62.26,62.4,46311.0,61.7919,61.8513,61.6928,61.8315,46311.0
2024-08-09 11:40:00,62.42,62.44,62.31,62.4,41725.0,61.8513,61.8712,61.7423,61.8315,41725.0
2024-08-09 11:50:00,62.4,62.5,62.19,62.22,47918.0,61.8315,61.9306,61.6234,61.6532,47918.0
2024-08-09 12:00:00,62.22,62.29,62.11,62.18,36136.0,61.6532,61.7225,61.5442,61.6135,36136.0
2024-08-09 12:10:00,62.18,62.22,61.99,62.03,44361.0,61.6135,61.6532,61.4253,61.4649,44361.0
2024-08-09 12:20:00,62.02,62.12,62.02,62.07,35299.0,61.455,61.5541,61.455,61.5045,35299.0
2024-08-09 12:30:00,62.06,62.21,62.05,62.21,45079.0,61.4946,61.6433,61.4847,61.6433,45079.0
2024-08-09 12:40:00,62.2,62.29,62.18,62.28,34758.0,61.6333,61.7225,61.6135,61.7126,34758.0
2024-08-09 12:50:00,62.28,62.35,62.2,62.35,36525.0,61.7126,61.782,61.6333,61.782,36525.0
2024-08-09 13:00:00,62.35,62.43,62.27,62.38,47009.0,61.782,61.8613,61.7027,61.8117,47009.0
2024-08-09 13:10:00,62.41,62.65,62.41,62.58,51381.0,61.8414,62.0792,61.8414,62.0099,51381.0
2024-08-09 13:20:00,62.57,62.72,62.51,62.72,45556.0,62.0,62.1486,61.9405,62.1486,45556.0
2024-08-09 13:30:00,62.73,62.79,62.58,62.61,49609.0,62.1585,62.218,62.0099,62.0396,49609.0
2024-08-09 13:40:00,62.62,62.63,62.48,62.54,40793.0,62.0495,62.0594,61.9108,61.9702,40793.0
2024-08-09 13:50:00,62.55,62.61,62.42,62.48,40168.0,61.9802,62.0396,61.8513,61.9108,40168.0
2024-08-09 14:00:00,62.49,62.54,62.36,62.54,47318.0,61.9207,61.9702,61.7919,61.9702,47318.0
2024-08-09 14:10:00,62.54,62.55,62.4,62.48,60282.0,61.9702,61.9802,61.8315,61.9108,60282.0
2024-08-09 14:20:00,62.47,62.5,62.33,62.48,38425.0,61.9009,61.9306,61.7622,61.9108,38425.0
2024-08-09 14:30:00,62.48,62.51,62.39,62.49,40039.0,61.9108,61.9405,61.8216,61.9207,40039.0
2024-08-09 14:40:00,62.49,62.56,62.47,62.51,37760.0,61.9207,61.9901,61.9009,61.9405,37760.0
2024-08-09 14:50:00,62.52,62.55,62.43,62.53,59024.0,61.9504,61.9802,61.8613,61.9603,59024.0
2024-08-09 15:00:00,62.54,62.6,62.47,62.55,52540.0,61.9702,62.0297,61.9009,61.9802,52540.0
2024-08-09 15:10:00,62.55,62.63,62.51,62.62,66357.0,61.9802,62.0594,61.9405,62.0495,66357.0
2024-08-09 15:20:00,62.61,62.62,62.43,62.5,77592.0,62.0396,62.0495,61.8613,61.9306,77592.0
2024-08-09 15:30:00,62.5,62.58,62.34,62.41,124255.0,61.9306,62.0099,61.7721,61.8414,124255.0
2024-08-09 15:40:00,62.41,62.61,62.41,62.57,152988.0,61.8414,62.0396,61.8414,62.0,152988.0
2024-08-09 15:50:00,62.57,62.65,62.41,62.59,521894.0,62.0,62.0792,61.8414,62.0198,521894.0
2024-08-12 09:30:00,62.85,63.38,62.83,62.97,146434.0,62.2774,62.8026,62.2576,62.3963,146434.0
2024-08-12 09:40:00,63.02,63.02,62.61,62.8,72207.0,62.4459,62.4459,62.0396,62.2279,72207.0
2024-08-12 09:50:00,62.84,63.09,62.65,62.78,48109.0,62.2675,62.5152,62.0792,62.2081,48109.0
2024-08-12 10:00:00,62.78,63.09,62.61,63.09,61249.0,62.2081,62.5152,62.0396,62.5152,61249.0
2024-08-12 10:10:00,63.09,63.12,62.9,62.98,46906.0,62.5152,62.545,62.327,62.4062,46906.0
2024-08-12 10:20:00,62.98,63.22,62.95,63.01,34570.0,62.4062,62.6441,62.3765,62.436,34570.0
2024-08-12 10:30:00,63.02,63.28,62.98,63.25,42603.0,62.4459,62.7035,62.4062,62.6738,42603.0
2024-08-12 10:40:00,63.26,63.31,63.14,63.27,33530.0,62.6837,62.7332,62.5648,62.6936,33530.0
2024-08-12 10:50:00,63.26,63.41,63.2,63.39,52163.0,62.6837,62.8323,62.6242,62.8125,52163.0
2024-08-12 11:00:00,63.39,63.55,63.35,63.41,50741.0,62.8125,62.971,62.7729,62.8323,50741.0
2024-08-12 11:10:00,63.44,63.58,63.44,63.56,78007.0,62.862,63.0008,62.862,62.981,78007.0
2024-08-12 11:20:00,63.55,63.59,62.89,63.1,87295.0,62.971,63.0107,62.3171,62.5251,87295.0
2024-08-12 11:30:00,63.1,63.11,62.92,63.05,46332.0,62.5251,62.5351,62.3468,62.4756,46332.0
2024-08-12 11:40:00,63.05,63.21,63.03,63.21,47634.0,62.4756,62.6341,62.4558,62.6341,47634.0
2024-08-12 11:50:00,63.21,63.41,63.2,63.38,31155.0,62.6341,62.8323,62.6242,62.8026,31155.0
2024-08-12 12:00:00,63.38,63.43,63.23,63.35,45084.0,62.8026,62.8521,62.654,62.7729,45084.0
2024-08-12 12:10:00,63.33,63.36,63.27,63.3,36148.0,62.7531,62.7828,62.6936,62.7233,36148.0
2024-08-12 12:20:00,63.29,63.37,63.25,63.31,44237.0,62.7134,62.7927,62.6738,62.7332,44237.0
2024-08-12 12:30:00,63.31,63.33,63.14,63.28,55816.0,62.7332,62.7531,62.5648,62.7035,55816.0
2024-08-12 12:40:00,63.27,63.31,63.16,63.27,39289.0,62.6936,62.7332,62.5846,62.6936,39289.0
2024-08-12 12:50:00,63.26,63.34,63.09,63.11,37531.0,62.6837,62.763,62.5152,62.5351,37531.0
2024-08-12 13:00:00,63.09,63.21,63.05,63.2,30133.0,62.5152,62.6341,62.4756,62.6242,30133.0
2024-08-12 13:10:00,63.19,63.23,63.09,63.21,36974.0,62.6143,62.654,62.5152,62.6341,36974.0
2024-08-12 13:20:00,63.21,63.3,63.07,63.21,45947.0,62.6341,62.7233,62.4954,62.6341,45947.0
2024-08-12 13:30:00,63.21,63.29,63.13,63.2,33897.0,62.6341,62.7134,62.5549,62.6242,33897.0
2024-08-12 13:40:00,63.21,63.21,63.06,63.13,55608.0,62.6341,62.6341,62.4855,62.5549,55608.0
2024-08-12 13:50:00,63.11,63.17,63.0,63.15,33853.0,62.5351,62.5945,62.4261,62.5747,33853.0
2024-08-12 14:00:00,63.16,63.22,63.12,63.14,70783.0,62.5846,62.6441,62.545,62.5648,70783.0
2024-08-12 14:10:00,63.14,63.23,63.14,63.19,37028.0,62.5648,62.654,62.5648,62.6143,37028.0
2024-08-12 14:20:00,63.19,63.3,63.13,63.2,42021.0,62.6143,62.7233,62.5549,62.6242,42021.0
2024-08-12 14:30:00,63.19,63.22,63.15,63.21,28245.0,62.6143,62.6441,62.5747,62.6341,28245.0
2024-08-12 14:40:00,63.21,63.21,63.14,63.17,33210.0,62.6341,62.6341,62.5648,62.5945,33210.0
2024-08-12 14:50:00,63.17,63.21,63.14,63.2,36300.0,62.5945,62.6341,62.5648,62.6242,36300.0
2024-08-12 15:00:00,63.19,63.2,62.94,63.0,158536.0,62.6143,62.6242,62.3666,62.4261,158536.0
2024-08-12 15:10:00,63.0,63.05,62.93,62.99,159880.0,62.4261,62.4756,62.3567,62.4161,159880.0
2024-08-12 15:20:00,62.99,63.01,62.93,62.94,68896.0,62.4161,62.436,62.3567,62.3666,68896.0
2024-08-12 15:30:00,62.94,63.05,62.93,62.97,62967.0,62.3666,62.4756,62.3567,62.3963,62967.0
2024-08-12 15:40:00,62.97,63.06,62.94,63.0,78526.0,62.3963,62.4855,62.3666,62.4261,78526.0
2024-08-12 15:50:00,62.98,63.09,62.92,63.05,436432.0,62.4062,62.5152,62.3468,62.4756,436432.0
2024-08-13 09:30:00,63.59,64.1,63.46,63.92,262187.0,63.0107,63.516,62.8819,63.3377,262187.0
2024-08-13 09:40:00,63.93,64.19,63.9,64.19,174097.0,63.3476,63.6052,63.3179,63.6052,174097.0
2024-08-13 09:50:00,64.17,64.31,64.1,64.23,162118.0,63.5854,63.7241,63.516,63.6449,162118.0
2024-08-13 10:00:00,64.24,64.24,63.58,63.62,61795.0,63.6548,63.6548,63.0008,63.0404,61795.0
2024-08-13 10:10:00,63.65,63.93,63.59,63.69,106513.0,63.0701,63.3476,63.0107,63.1098,106513.0
2024-08-13 10:20:00,63.69,63.8,63.57,63.59,23973.0,63.1098,63.2188,62.9909,63.0107,23973.0
2024-08-13 10:30:00,63.59,63.73,63.48,63.73,39124.0,63.0107,63.1494,62.9017,63.1494,39124.0
2024-08-13 10:40:00,63.73,63.92,63.7,63.9,34949.0,63.1494,63.3377,63.1197,63.3179,34949.0
2024-08-13 10:50:00,63.91,63.92,63.81,63.9,40623.0,63.3278,63.3377,63.2287,63.3179,40623.0
2024-08-13 11:00:00,63.9,64.0,63.87,63.92,38203.0,63.3179,63.4169,63.2881,63.3377,38203.0
2024-08-13 11:10:00,63.92,64.04,63.88,64.0,36192.0,63.3377,63.4566,63.298,63.4169,36192.0
2024-08-13 11:20:00,64.0,64.19,64.0,64.1,44918.0,63.4169,63.6052,63.4169,63.516,44918.0
2024-08-13 11:30:00,64.08,64.19,64.06,64.17,54214.0,63.4962,63.6052,63.4764,63.5854,54214.0
2024-08-13 11:40:00,64.16,64.21,64.09,64.19,39223.0,63.5755,63.625,63.5061,63.6052,39223.0
2024-08-13 11:50:00,64.19,64.23,64.15,64.16,29294.0,63.6052,63.6449,63.5656,63.5755,29294.0
2024-08-13 12:00:00,64.18,64.35,64.12,64.31,40407.0,63.5953,63.7638,63.5359,63.7241,40407.0
2024-08-13 12:10:00,64.33,64.37,64.28,64.3,48985.0,63.7439,63.7836,63.6944,63.7142,48985.0
2024-08-13 12:20:00,64.3,64.36,64.21,64.23,72252.0,63.7142,63.7737,63.625,63.6449,72252.0
2024-08-13 12:30:00,64.21,64.3,64.17,64.28,31633.0,63.625,63.7142,63.5854,63.6944,31633.0
2024-08-13 12:40:00,64.27,64.46,64.27,64.46,59123.0,63.6845,63.8728,63.6845,63.8728,59123.0
2024-08-13 12:50:00,64.46,64.51,64.43,64.48,26865.0,63.8728,63.9223,63.843,63.8926,26865.0
2024-08-13 13:00:00,64.49,64.49,64.29,64.3,60583.0,63.9025,63.9025,63.7043,63.7142,60583.0
2024-08-13 13:10:00,64.3,64.37,64.25,64.36,52602.0,63.7142,63.7836,63.6647,63.7737,52602.0
2024-08-13 13:20:00,64.36,64.37,64.2,64.3,35225.0,63.7737,63.7836,63.6151,63.7142,35225.0
2024-08-13 13:30:00,64.31,64.37,64.25,64.36,127845.0,63.7241,63.7836,63.6647,63.7737,127845.0
2024-08-13 13:40:00,64.37,64.4,64.18,64.31,121199.0,63.7836,63.8133,63.5953,63.7241,121199.0
2024-08-13 13:50:00,64.32,64.53,64.3,64.5,73421.0,63.734,63.9421,63.7142,63.9124,73421.0
2024-08-13 14:00:00,64.5,64.53,64.48,64.51,86219.0,63.9124,63.9421,63.8926,63.9223,86219.0
2024-08-13 14:10:00,64.52,64.53,64.42,64.46,108007.0,63.9322,63.9421,63.8331,63.8728,108007.0
2024-08-13 14:20:00,64.46,64.58,64.46,64.58,84493.0,63.8728,63.9917,63.8728,63.9917,84493.0
2024-08-13 14:30:00,64.58,64.64,64.48,64.63,90915.0,63.9917,64.0511,63.8926,64.0412,90915.0
2024-08-13 14:40:00,64.65,64.67,64.55,64.58,65570.0,64.061,64.0808,63.9619,63.9917,65570.0
2024-08-13 14:50:00,64.58,64.65,64.54,64.64,50559.0,63.9917,64.061,63.952,64.0511,50559.0
2024-08-13 15:00:00,64.64,64.64,64.43,64.43,105862.0,64.0511,64.0511,63.843,63.843,105862.0
2024-08-13 15:10:00,64.43,64.47,64.36,64.46,86270.0,63.843,63.8827,63.7737,63.8728,86270.0
2024-08-13 15:20:00,64.46,64.56,64.43,64.55,195052.0,63.8728,63.9718,63.843,63.9619,195052.0
2024-08-13 15:30:00,64.54,64.68,64.48,64.52,81715.0,63.952,64.0908,63.8926,63.9322,81715.0
2024-08-13 15:40:00,64.52,64.76,64.48,64.74,118251.0,63.9322,64.17,63.8926,64.1502,118251.0
2024-08-13 15:50:00,64.74,64.83,64.55,64.8,625759.0,64.1502,64.2394,63.9619,64.2097,625759.0
2024-08-14 09:30:00,65.0,65.18,64.45,64.58,141471.0,64.4078,64.5862,63.8628,63.9917,141471.0
2024-08-14 09:40:00,64.5,64.67,64.32,64.46,47074.0,63.9124,64.0808,63.734,63.8728,47074.0
2024-08-14 09:50:00,64.48,64.57,64.38,64.51,85575.0,63.8926,63.9818,63.7935,63.9223,85575.0
2024-08-14 10:00:00,64.51,64.68,64.51,64.6,180545.0,63.9223,64.0908,63.9223,64.0115,180545.0
2024-08-14 10:10:00,64.63,64.63,64.49,64.62,72718.0,64.0412,64.0412,63.9025,64.0313,72718.0
2024-08-14 10:20:00,64.61,64.83,64.55,64.75,56222.0,64.0214,64.2394,63.9619,64.1601,56222.0
2024-08-14 10:30:00,64.76,64.78,64.48,64.64,63934.0,64.17,64.1898,63.8926,64.0511,63934.0
2024-08-14 10:40:00,64.63,64.83,64.61,64.74,55095.0,64.0412,64.2394,64.0214,64.1502,55095.0
2024-08-14 10:50:00,64.75,64.91,64.71,64.91,67790.0,64.1601,64.3187,64.1205,64.3187,67790.0
2024-08-14 11:00:00,64.89,64.93,64.8,64.93,47296.0,64.2988,64.3385,64.2097,64.3385,47296.0
2024-08-14 11:10:00,64.92,65.05,64.88,65.02,135011.0,64.3286,64.4574,64.2889,64.4277,135011.0
2024-08-14 11:20:00,65.03,65.05,64.94,64.96,72124.0,64.4376,64.4574,64.3484,64.3682,72124.0
2024-08-14 11:30:00,64.95,65.1,64.94,65.08,106966.0,64.3583,64.5069,64.3484,64.4871,106966.0
2024-08-14 11:40:00,65.08,65.13,64.95,64.95,159245.0,64.4871,64.5367,64.3583,64.3583,159245.0
2024-08-14 11:50:00,64.95,65.12,64.93,65.1,107300.0,64.3583,64.5267,64.3385,64.5069,107300.0
2024-08-14 12:00:00,65.09,65.09,64.92,64.93,83252.0,64.497,64.497,64.3286,64.3385,83252.0
2024-08-14 12:10:00,64.93,65.05,64.86,64.9,78066.0,64.3385,64.4574,64.2691,64.3087,78066.0
2024-08-14 12:20:00,64.88,64.93,64.63,64.7,41380.0,64.2889,64.3385,64.0412,64.1106,41380.0
2024-08-14 12:30:00,64.7,64.8,64.63,64.78,29241.0,64.1106,64.2097,64.0412,64.1898,29241.0
2024-08-14 12:40:00,64.78,64.81,64.62,64.65,37592.0,64.1898,64.2196,64.0313,64.061,37592.0
2024-08-14 12:50:00,64.66,64.8,64.65,64.74,29003.0,64.0709,64.2097,64.061,64.1502,29003.0
2024-08-14 13:00:00,64.73,64.88,64.7,64.87,28674.0,64.1403,64.2889,64.1106,64.279,28674.0
2024-08-14 13:10:00,64.88,64.92,64.77,64.9,43628.0,64.2889,64.3286,64.1799,64.3087,43628.0
2024-08-14 13:20:00,64.89,64.94,64.85,64.89,46060.0,64.2988,64.3484,64.2592,64.2988,46060.0
2024-08-14 13:30:00,64.88,64.95,64.86,64.89,32673.0,64.2889,64.3583,64.2691,64.2988,32673.0
2024-08-14 13:40:00,64.9,64.97,64.85,64.97,50840.0,64.3087,64.3781,64.2592,64.3781,50840.0
2024-08-14 13:50:00,64.98,65.03,64.93,64.98,146083.0,64.388,64.4376,64.3385,64.388,146083.0
2024-08-14 14:00:00,64.97,64.98,64.8,64.81,39447.0,64.3781,64.388,64.2097,64.2196,39447.0
2024-08-14 14:10:00,64.8,64.86,64.74,64.79,24147.0,64.2097,64.2691,64.1502,64.1997,24147.0
2024-08-14 14:20:00,64.78,64.86,64.77,64.79,47579.0,64.1898,64.2691,64.1799,64.1997,47579.0
2024-08-14 14:30:00,64.79,64.86,64.78,64.83,22522.0,64.1997,64.2691,64.1898,64.2394,22522.0
2024-08-14 14:40:00,64.82,64.84,64.73,64.73,33599.0,64.2295,64.2493,64.1403,64.1403,33599.0
2024-08-14 14:50:00,64.73,64.87,64.72,64.86,30989.0,64.1403,64.279,64.1304,64.2691,30989.0
2024-08-14 15:00:00,64.87,64.87,64.74,64.74,23275.0,64.279,64.279,64.1502,64.1502,23275.0
2024-08-14 15:10:00,64.73,64.75,64.61,64.62,53667.0,64.1403,64.1601,64.0214,64.0313,53667.0
2024-08-14 15:20:00,64.62,64.65,64.57,64.59,45447.0,64.0313,64.061,63.9818,64.0016,45447.0
2024-08-14 15:30:00,64.59,64.61,64.45,64.51,51608.0,64.0016,64.0214,63.8628,63.9223,51608.0
2024-08-14 15:40:00,64.51,64.67,64.47,64.65,140015.0,63.9223,64.0808,63.8827,64.061,140015.0
2024-08-14 15:50:00,64.65,64.84,64.56,64.77,518232.0,64.061,64.2493,63.9718,64.1799,518232.0
2024-08-15 09:30:00,65.57,65.68,65.2,65.21,183759.0,64.9726,65.0816,64.606,64.6159,183759.0
2024-08-15 09:40:00,65.17,65.26,64.93,65.2,97762.0,64.5763,64.6655,64.3385,64.606,97762.0
2024-08-15 09:50:00,65.19,65.32,65.06,65.28,71384.0,64.5961,64.7249,64.4673,64.6853,71384.0
2024-08-15 10:00:00,65.27,65.41,65.17,65.36,46665.0,64.6754,64.8141,64.5763,64.7646,46665.0
2024-08-15 10:10:00,65.38,65.56,65.32,65.56,66809.0,64.7844,64.9627,64.7249,64.9627,66809.0
2024-08-15 10:20:00,65.58,65.71,65.52,65.55,51971.0,64.9826,65.1114,64.9231,64.9528,51971.0
2024-08-15 10:30:00,65.57,65.64,65.52,65.59,38653.0,64.9726,65.042,64.9231,64.9925,38653.0
2024-08-15 10:40:00,65.59,65.75,65.58,65.67,62502.0,64.9925,65.151,64.9826,65.0717,62502.0
2024-08-15 10:50:00,65.68,65.7,65.57,65.7,39818.0,65.0816,65.1015,64.9726,65.1015,39818.0
2024-08-15 11:00:00,65.71,65.85,65.64,65.79,191030.0,65.1114,65.2501,65.042,65.1906,191030.0
2024-08-15 11:10:00,65.78,65.92,65.75,65.8,47557.0,65.1807,65.3195,65.151,65.2005,47557.0
2024-08-15 11:20:00,65.8,65.96,65.8,65.85,58547.0,65.2005,65.3591,65.2005,65.2501,58547.0
2024-08-15 11:30:00,65.86,65.93,65.84,65.93,29357.0,65.26,65.3294,65.2402,65.3294,29357.0
2024-08-15 11:40:00,65.94,66.06,65.93,65.97,27638.0,65.3393,65.4582,65.3294,65.369,27638.0
2024-08-15 11:50:00,65.95,65.98,65.82,65.84,33550.0,65.3492,65.3789,65.2204,65.2402,33550.0
2024-08-15 12:00:00,65.83,65.95,65.77,65.87,124155.0,65.2303,65.3492,65.1708,65.2699,124155.0
2024-08-15 12:10:00,65.85,66.01,65.84,65.97,60758.0,65.2501,65.4086,65.2402,65.369,60758.0
2024-08-15 12:20:00,65.98,66.02,65.81,65.86,152998.0,65.3789,65.4185,65.2105,65.26,152998.0
2024-08-15 12:30:00,65.86,65.88,65.62,65.64,234638.0,65.26,65.2798,65.0222,65.042,234638.0
2024-08-15 12:40:00,65.64,65.78,65.64,65.67,51851.0,65.042,65.1807,65.042,65.0717,51851.0
2024-08-15 12:50:00,65.65,65.74,65.61,65.71,27500.0,65.0519,65.1411,65.0123,65.1114,27500.0
2024-08-15 13:00:00,65.7,65.79,65.68,65.73,21148.0,65.1015,65.1906,65.0816,65.1312,21148.0
2024-08-15 13:10:00,65.71,65.88,65.68,65.85,86453.0,65.1114,65.2798,65.0816,65.2501,86453.0
2024-08-15 13:20:00,65.84,66.02,65.81,65.95,40241.0,65.2402,65.4185,65.2105,65.3492,40241.0
2024-08-15 13:30:00,65.95,66.06,65.94,66.05,40258.0,65.3492,65.4582,65.3393,65.4483,40258.0
2024-08-15 13:40:00,66.03,66.12,66.02,66.03,28354.0,65.4285,65.5176,65.4185,65.4285,28354.0
2024-08-15 13:50:00,66.03,66.1,66.01,66.09,45840.0,65.4285,65.4978,65.4086,65.4879,45840.0
2024-08-15 14:00:00,66.09,66.2,66.04,66.17,63189.0,65.4879,65.5969,65.4384,65.5672,63189.0
2024-08-15 14:10:00,66.16,66.21,66.1,66.15,44789.0,65.5573,65.6068,65.4978,65.5474,44789.0
2024-08-15 14:20:00,66.15,66.19,66.13,66.16,58198.0,65.5474,65.587,65.5275,65.5573,58198.0
2024-08-15 14:30:00,66.16,66.2,66.09,66.13,52736.0,65.5573,65.5969,65.4879,65.5275,52736.0
2024-08-15 14:40:00,66.13,66.24,66.1,66.18,39185.0,65.5275,65.6365,65.4978,65.5771,39185.0
2024-08-15 14:50:00,66.18,66.23,66.13,66.22,46950.0,65.5771,65.6266,65.5275,65.6167,46950.0
2024-08-15 15:00:00,66.22,66.22,66.1,66.18,80122.0,65.6167,65.6167,65.4978,65.5771,80122.0
2024-08-15 15:10:00,66.18,66.18,66.02,66.07,56165.0,65.5771,65.5771,65.4185,65.4681,56165.0
2024-08-15 15:20:00,66.06,66.07,65.98,66.05,56854.0,65.4582,65.4681,65.3789,65.4483,56854.0
2024-08-15 15:30:00,66.04,66.14,65.99,66.13,100610.0,65.4384,65.5375,65.3888,65.5275,100610.0
2024-08-15 15:40:00,66.13,66.14,66.01,66.03,116916.0,65.5275,65.5375,65.4086,65.4285,116916.0
2024-08-15 15:50:00,66.03,66.11,65.84,66.07,446843.0,65.4285,65.5077,65.2402,65.4681,446843.0
2024-08-16 09:30:00,65.88,65.96,65.48,65.59,388961.0,65.2798,65.3591,64.8835,64.9925,388961.0
2024-08-16 09:40:00,65.56,65.88,65.56,65.68,38827.0,64.9627,65.2798,64.9627,65.0816,38827.0
2024-08-16 09:50:00,65.72,65.72,65.38,65.47,37009.0,65.1213,65.1213,64.7844,64.8736,37009.0
2024-08-16 10:00:00,65.43,65.79,65.43,65.64,52259.0,64.8339,65.1906,64.8339,65.042,52259.0
2024-08-16 10:10:00,65.61,65.68,65.48,65.5,32434.0,65.0123,65.0816,64.8835,64.9033,32434.0
2024-08-16 10:20:00,65.5,65.51,65.34,65.46,55403.0,64.9033,64.9132,64.7447,64.8636,55403.0
2024-08-16 10:30:00,65.45,65.47,65.26,65.27,56858.0,64.8537,64.8736,64.6655,64.6754,56858.0
2024-08-16 10:40:00,65.27,65.29,65.19,65.28,110733.0,64.6754,64.6952,64.5961,64.6853,110733.0
2024-08-16 10:50:00,65.29,65.47,65.26,65.27,144730.0,64.6952,64.8736,64.6655,64.6754,144730.0
2024-08-16 11:00:00,65.28,65.49,65.27,65.43,80325.0,64.6853,64.8934,64.6754,64.8339,80325.0
2024-08-16 11:10:00,65.45,65.46,65.38,65.45,53779.0,64.8537,64.8636,64.7844,64.8537,53779.0
2024-08-16 11:20:00,65.45,65.54,65.39,65.52,31922.0,64.8537,64.9429,64.7943,64.9231,31922.0
2024-08-16 11:30:00,65.51,65.6,65.45,65.54,104263.0,64.9132,65.0024,64.8537,64.9429,104263.0
2024-08-16 11:40:00,65.53,65.59,65.52,65.54,27026.0,64.933,64.9925,64.9231,64.9429,27026.0
2024-08-16 11:50:00,65.53,65.62,65.5,65.56,19813.0,64.933,65.0222,64.9033,64.9627,19813.0
2024-08-16 12:00:00,65.54,65.57,65.48,65.53,29405.0,64.9429,64.9726,64.8835,64.933,29405.0
2024-08-16 12:10:00,65.54,65.67,65.54,65.64,24848.0,64.9429,65.0717,64.9429,65.042,24848.0
2024-08-16 12:20:00,65.65,65.7,65.6,65.7,24411.0,65.0519,65.1015,65.0024,65.1015,24411.0
2024-08-16 12:30:00,65.71,65.78,65.67,65.75,24605.0,65.1114,65.1807,65.0717,65.151,24605.0
2024-08-16 12:40:00,65.75,65.78,65.69,65.7,24509.0,65.151,65.1807,65.0916,65.1015,24509.0
2024-08-16 12:50:00,65.69,65.79,65.63,65.75,31315.0,65.0916,65.1906,65.0321,65.151,31315.0
2024-08-16 13:00:00,65.75,65.75,65.66,65.66,17651.0,65.151,65.151,65.0618,65.0618,17651.0
2024-08-16 13:10:00,65.67,65.73,65.65,65.72,27350.0,65.0717,65.1312,65.0519,65.1213,27350.0
2024-08-16 13:20:00,65.72,65.76,65.67,65.74,26892.0,65.1213,65.1609,65.0717,65.1411,26892.0
2024-08-16 13:30:00,65.72,65.77,65.71,65.73,25984.0,65.1213,65.1708,65.1114,65.1312,25984.0
2024-08-16 13:40:00,65.73,65.83,65.7,65.83,38851.0,65.1312,65.2303,65.1015,65.2303,38851.0
2024-08-16 13:50:00,65.81,65.82,65.67,65.73,25983.0,65.2105,65.2204,65.0717,65.1312,25983.0
2024-08-16 14:00:00,65.74,65.75,65.62,65.67,39869.0,65.1411,65.151,65.0222,65.0717,39869.0
2024-08-16 14:10:00,65.67,65.71,65.65,65.69,21150.0,65.0717,65.1114,65.0519,65.0916,21150.0
2024-08-16 14:20:00,65.68,65.7,65.61,65.66,53171.0,65.0816,65.1015,65.0123,65.0618,53171.0
2024-08-16 14:30:00,65.67,65.67,65.6,65.6,34633.0,65.0717,65.0717,65.0024,65.0024,34633.0
2024-08-16 14:40:00,65.6,65.62,65.53,65.54,29698.0,65.0024,65.0222,64.933,64.9429,29698.0
2024-08-16 14:50:00,65.56,65.64,65.51,65.6,55042.0,64.9627,65.042,64.9132,65.0024,55042.0
2024-08-16 15:00:00,65.59,65.67,65.57,65.61,35182.0,64.9925,65.0717,64.9726,65.0123,35182.0
2024-08-16 15:10:00,65.62,65.68,65.59,65.64,38766.0,65.0222,65.0816,64.9925,65.042,38766.0
2024-08-16 15:20:00,65.63,65.63,65.55,65.56,40229.0,65.0321,65.0321,64.9528,64.9627,40229.0
2024-08-16 15:30:00,65.56,65.66,65.55,65.64,61622.0,64.9627,65.0618,64.9528,65.042,61622.0
2024-08-16 15:40:00,65.63,65.67,65.55,65.6,127349.0,65.0321,65.0717,64.9528,65.0024,127349.0
2024-08-16 15:50:00,65.59,65.86,65.57,65.8,322629.0,64.9925,65.26,64.9726,65.2005,322629.0
2024-08-19 09:30:00,65.77,66.0,65.49,65.5,78800.0,65.1708,65.3987,64.8934,64.9033,78800.0
2024-08-19 09:40:00,65.53,65.71,65.44,65.5,46227.0,64.933,65.1114,64.8438,64.9033,46227.0
2024-08-19 09:50:00,65.53,65.53,65.3,65.32,48878.0,64.933,64.933,64.7051,64.7249,48878.0
2024-08-19 10:00:00,65.35,65.56,65.19,65.49,60819.0,64.7546,64.9627,64.5961,64.8934,60819.0
2024-08-19 10:10:00,65.5,65.57,65.02,65.03,288736.0,64.9033,64.9726,64.4277,64.4376,288736.0
2024-08-19 10:20:00,65.07,65.5,65.02,65.48,40970.0,64.4772,64.9033,64.4277,64.8835,40970.0
2024-08-19 10:30:00,65.45,65.59,65.43,65.55,24681.0,64.8537,64.9925,64.8339,64.9528,24681.0
2024-08-19 10:40:00,65.56,65.8,65.53,65.78,29475.0,64.9627,65.2005,64.933,65.1807,29475.0
2024-08-19 10:50:00,65.78,65.86,65.74,65.78,35253.0,65.1807,65.26,65.1411,65.1807,35253.0
2024-08-19 11:00:00,65.75,65.88,65.69,65.86,21760.0,65.151,65.2798,65.0916,65.26,21760.0
2024-08-19 11:10:00,65.87,65.87,65.73,65.74,38114.0,65.2699,65.2699,65.1312,65.1411,38114.0
2024-08-19 11:20:00,65.73,65.74,65.59,65.59,38799.0,65.1312,65.1411,64.9925,64.9925,38799.0
2024-08-19 11:30:00,65.6,65.73,65.55,65.68,48654.0,65.0024,65.1312,64.9528,65.0816,48654.0
2024-08-19 11:40:00,65.69,65.78,65.67,65.7,19627.0,65.0916,65.1807,65.0717,65.1015,19627.0
2024-08-19 11:50:00,65.69,65.84,65.69,65.78,39488.0,65.0916,65.2402,65.0916,65.1807,39488.0
2024-08-19 12:00:00,65.74,65.83,65.74,65.8,27268.0,65.1411,65.2303,65.1411,65.2005,27268.0
2024-08-19 12:10:00,65.8,65.86,65.8,65.84,25149.0,65.2005,65.26,65.2005,65.2402,25149.0
2024-08-19 12:20:00,65.85,65.87,65.81,65.83,24931.0,65.2501,65.2699,65.2105,65.2303,24931.0
2024-08-19 12:30:00,65.83,65.91,65.78,65.9,22659.0,65.2303,65.3095,65.1807,65.2996,22659.0
2024-08-19 12:40:00,65.91,65.96,65.84,65.89,22378.0,65.3095,65.3591,65.2402,65.2897,22378.0
2024-08-19 12:50:00,65.9,65.98,65.9,65.94,21195.0,65.2996,65.3789,65.2996,65.3393,21195.0
2024-08-19 13:00:00,65.94,66.01,65.93,66.01,25998.0,65.3393,65.4086,65.3294,65.4086,25998.0
2024-08-19 13:10:00,66.01,66.07,65.96,66.04,24138.0,65.4086,65.4681,65.3591,65.4384,24138.0
2024-08-19 13:20:00,66.06,66.09,66.0,66.04,27613.0,65.4582,65.4879,65.3987,65.4384,27613.0
2024-08-19 13:30:00,66.04,66.13,65.99,66.07,37983.0,65.4384,65.5275,65.3888,65.4681,37983.0
2024-08-19 13:40:00,66.09,66.15,66.04,66.04,20601.0,65.4879,65.5474,65.4384,65.4384,20601.0
2024-08-19 13:50:00,66.04,66.14,66.02,66.13,54540.0,65.4384,65.5375,65.4185,65.5275,54540.0
2024-08-19 14:00:00,66.13,66.27,66.11,66.22,46756.0,65.5275,65.6663,65.5077,65.6167,46756.0
2024-08-19 14:10:00,66.24,66.25,66.17,66.22,29035.0,65.6365,65.6464,65.5672,65.6167,29035.0
2024-08-19 14:20:00,66.22,66.3,66.18,66.27,27212.0,65.6167,65.696,65.5771,65.6663,27212.0
2024-08-19 14:30:00,66.28,66.29,66.08,66.15,80387.0,65.6762,65.6861,65.478,65.5474,80387.0
2024-08-19 14:40:00,66.14,66.27,66.13,66.23,63735.0,65.5375,65.6663,65.5275,65.6266,63735.0
2024-08-19 14:50:00,66.22,66.25,66.19,66.24,27453.0,65.6167,65.6464,65.587,65.6365,27453.0
2024-08-19 15:00:00,66.22,66.28,66.19,66.28,34490.0,65.6167,65.6762,65.587,65.6762,34490.0
2024-08-19 15:10:00,66.28,66.33,66.27,66.31,35002.0,65.6762,65.7257,65.6663,65.7059,35002.0
2024-08-19 15:20:00,66.3,66.39,66.29,66.35,41763.0,65.696,65.7852,65.6861,65.7455,41763.0
2024-08-19 15:30:00,66.35,66.39,66.33,66.36,37905.0,65.7455,65.7852,65.7257,65.7554,37905.0
2024-08-19 15:40:00,66.37,66.41,66.3,66.32,63082.0,65.7654,65.805,65.696,65.7158,63082.0
2024-08-19 15:50:00,66.33,66.42,66.28,66.35,416961.0,65.7257,65.8149,65.6762,65.7455,416961.0
2024-08-20 09:30:00,66.47,66.69,66.27,66.55,256225.0,65.8644,66.0824,65.6663,65.9437,256225.0
2024-08-20 09:40:00,66.53,66.74,66.51,66.59,98766.0,65.9239,66.132,65.9041,65.9834,98766.0
2024-08-20 09:50:00,66.59,66.79,66.54,66.68,69998.0,65.9834,66.1815,65.9338,66.0725,69998.0
2024-08-20 10:00:00,66.69,66.69,66.49,66.53,67979.0,66.0824,66.0824,65.8843,65.9239,67979.0
2024-08-20 10:10:00,66.53,66.54,66.05,66.09,53196.0,65.9239,65.9338,65.4483,65.4879,53196.0
2024-08-20 10:20:00,66.08,66.22,65.92,66.22,64853.0,65.478,65.6167,65.3195,65.6167,64853.0
2024-08-20 10:30:00,66.19,66.23,66.03,66.06,24971.0,65.587,65.6266,65.4285,65.4582,24971.0
2024-08-20 10:40:00,66.03,66.28,65.99,66.22,33369.0,65.4285,65.6762,65.3888,65.6167,33369.0
2024-08-20 10:50:00,66.21,66.3,66.19,66.26,61199.0,65.6068,65.696,65.587,65.6564,61199.0
2024-08-20 11:00:00,66.26,66.32,66.22,66.26,68212.0,65.6564,65.7158,65.6167,65.6564,68212.0
2024-08-20 11:10:00,66.3,66.35,66.25,66.35,42029.0,65.696,65.7455,65.6464,65.7455,42029.0
2024-08-20 11:20:00,66.35,66.41,66.3,66.37,86728.0,65.7455,65.805,65.696,65.7654,86728.0
2024-08-20 11:30:00,66.36,66.55,66.31,66.49,90244.0,65.7554,65.9437,65.7059,65.8843,90244.0
2024-08-20 11:40:00,66.48,66.57,66.43,66.49,27283.0,65.8744,65.9635,65.8248,65.8843,27283.0
2024-08-20 11:50:00,66.47,66.64,66.45,66.62,25305.0,65.8644,66.0329,65.8446,66.0131,25305.0
2024-08-20 12:00:00,66.62,66.7,66.6,66.68,26275.0,66.0131,66.0923,65.9933,66.0725,26275.0
2024-08-20 12:10:00,66.68,66.73,66.63,66.68,28293.0,66.0725,66.1221,66.023,66.0725,28293.0
2024-08-20 12:20:00,66.67,66.68,66.55,66.6,64109.0,66.0626,66.0725,65.9437,65.9933,64109.0
2024-08-20 12:30:00,66.59,66.73,66.57,66.71,52823.0,65.9834,66.1221,65.9635,66.1023,52823.0
2024-08-20 12:40:00,66.7,66.74,66.65,66.74,31029.0,66.0923,66.132,66.0428,66.132,31029.0
2024-08-20 12:50:00,66.73,66.77,66.64,66.65,36446.0,66.1221,66.1617,66.0329,66.0428,36446.0
2024-08-20 13:00:00,66.66,66.72,66.55,66.72,37630.0,66.0527,66.1122,65.9437,66.1122,37630.0
2024-08-20 13:10:00,66.7,66.82,66.7,66.78,45779.0,66.0923,66.2113,66.0923,66.1716,45779.0
2024-08-20 13:20:00,66.78,66.85,66.74,66.78,58755.0,66.1716,66.241,66.132,66.1716,58755.0
2024-08-20 13:30:00,66.78,66.83,66.78,66.81,36477.0,66.1716,66.2212,66.1716,66.2013,36477.0
2024-08-20 13:40:00,66.81,66.85,66.78,66.85,34012.0,66.2013,66.241,66.1716,66.241,34012.0
2024-08-20 13:50:00,66.86,66.92,66.83,66.9,43039.0,66.2509,66.3103,66.2212,66.2905,43039.0
2024-08-20 14:00:00,66.88,66.96,66.86,66.91,60471.0,66.2707,66.35,66.2509,66.3004,60471.0
2024-08-20 14:10:00,66.9,67.02,66.88,67.02,108709.0,66.2905,66.4094,66.2707,66.4094,108709.0
2024-08-20 14:20:00,67.02,67.09,66.99,67.03,42722.0,66.4094,66.4788,66.3797,66.4193,42722.0
2024-08-20 14:30:00,67.03,67.08,67.0,67.04,139691.0,66.4193,66.4689,66.3896,66.4293,139691.0
2024-08-20 14:40:00,67.04,67.09,67.01,67.04,41899.0,66.4293,66.4788,66.3995,66.4293,41899.0
2024-08-20 14:50:00,67.05,67.12,66.94,67.1,44937.0,66.4392,66.5085,66.3302,66.4887,44937.0
2024-08-20 15:00:00,67.09,67.13,67.04,67.06,41938.0,66.4788,66.5184,66.4293,66.4491,41938.0
2024-08-20 15:10:00,67.06,67.11,67.0,67.11,168472.0,66.4491,66.4986,66.3896,66.4986,168472.0
2024-08-20 15:20:00,67.11,67.13,67.05,67.08,118565.0,66.4986,66.5184,66.4392,66.4689,118565.0
2024-08-20 15:30:00,67.09,67.09,66.88,66.94,139350.0,66.4788,66.4788,66.2707,66.3302,139350.0
2024-08-20 15:40:00,66.95,67.06,66.93,67.06,167730.0,66.3401,66.4491,66.3203,66.4491,167730.0
2024-08-20 15:50:00,67.06,67.15,66.99,67.03,522710.0,66.4491,66.5382,66.3797,66.4193,522710.0
2024-08-21 09:30:00,67.06,67.12,66.73,66.91,137919.0,66.4491,66.5085,66.1221,66.3004,137919.0
2024-08-21 09:40:00,66.92,67.12,66.89,67.0,52092.0,66.3103,66.5085,66.2806,66.3896,52092.0
2024-08-21 09:50:00,67.0,67.08,66.88,67.03,45987.0,66.3896,66.4689,66.2707,66.4193,45987.0
2024-08-21 10:00:00,67.03,67.11,66.96,67.03,39533.0,66.4193,66.4986,66.35,66.4193,39533.0
2024-08-21 10:10:00,67.01,67.07,66.82,66.92,90864.0,66.3995,66.459,66.2113,66.3103,90864.0
2024-08-21 10:20:00,66.92,67.0,66.9,66.97,44456.0,66.3103,66.3896,66.2905,66.3599,44456.0
2024-08-21 10:30:00,66.97,67.24,66.86,67.22,180060.0,66.3599,66.6274,66.2509,66.6076,180060.0
2024-08-21 10:40:00,67.23,67.4,67.1,67.12,194839.0,66.6175,66.786,66.4887,66.5085,194839.0
2024-08-21 10:50:00,67.12,67.14,66.82,66.9,118966.0,66.5085,66.5283,66.2113,66.2905,118966.0
2024-08-21 11:00:00,66.91,67.05,66.87,67.03,25483.0,66.3004,66.4392,66.2608,66.4193,25483.0
2024-08-21 11:10:00,67.04,67.12,66.98,66.98,35731.0,66.4293,66.5085,66.3698,66.3698,35731.0
2024-08-21 11:20:00,67.0,67.12,66.94,67.1,64423.0,66.3896,66.5085,66.3302,66.4887,64423.0
2024-08-21 11:30:00,67.1,67.13,67.06,67.08,39659.0,66.4887,66.5184,66.4491,66.4689,39659.0
2024-08-21 11:40:00,67.06,67.08,66.96,66.98,34173.0,66.4491,66.4689,66.35,66.3698,34173.0
2024-08-21 11:50:00,66.97,66.99,66.9,66.96,26180.0,66.3599,66.3797,66.2905,66.35,26180.0
2024-08-21 12:00:00,66.95,66.99,66.85,66.98,40617.0,66.3401,66.3797,66.241,66.3698,40617.0
2024-08-21 12:10:00,66.99,67.08,66.96,67.08,31265.0,66.3797,66.4689,66.35,66.4689,31265.0
2024-08-21 12:20:00,67.07,67.11,67.06,67.08,39939.0,66.459,66.4986,66.4491,66.4689,39939.0
2024-08-21 12:30:00,67.07,67.11,67.05,67.06,17888.0,66.459,66.4986,66.4392,66.4491,17888.0
2024-08-21 12:40:00,67.07,67.12,67.06,67.09,20721.0,66.459,66.5085,66.4491,66.4788,20721.0
2024-08-21 12:50:00,67.08,67.16,67.04,67.15,21381.0,66.4689,66.5482,66.4293,66.5382,21381.0
2024-08-21 13:00:00,67.15,67.19,67.09,67.13,19654.0,66.5382,66.5779,66.4788,66.5184,19654.0
2024-08-21 13:10:00,67.13,67.15,67.05,67.08,35107.0,66.5184,66.5382,66.4392,66.4689,35107.0
2024-08-21 13:20:00,67.08,67.16,67.06,67.14,33197.0,66.4689,66.5482,66.4491,66.5283,33197.0
2024-08-21 13:30:00,67.14,67.21,67.13,67.18,26065.0,66.5283,66.5977,66.5184,66.568,26065.0
2024-08-21 13:40:00,67.19,67.25,67.15,67.23,44185.0,66.5779,66.6373,66.5382,66.6175,44185.0
2024-08-21 13:50:00,67.23,67.28,67.21,67.27,36731.0,66.6175,66.6671,66.5977,66.6572,36731.0
2024-08-21 14:00:00,67.28,67.39,67.19,67.21,63043.0,66.6671,66.7761,66.5779,66.5977,63043.0
2024-08-21 14:10:00,67.22,67.23,67.14,67.2,56882.0,66.6076,66.6175,66.5283,66.5878,56882.0
2024-08-21 14:20:00,67.2,67.31,67.18,67.3,35652.0,66.5878,66.6968,66.568,66.6869,35652.0
2024-08-21 14:30:00,67.3,67.39,67.18,67.25,64287.0,66.6869,66.7761,66.568,66.6373,64287.0
2024-08-21 14:40:00,67.24,67.25,67.16,67.19,36247.0,66.6274,66.6373,66.5482,66.5779,36247.0
2024-08-21 14:50:00,67.18,67.22,67.15,67.17,21013.0,66.568,66.6076,66.5382,66.5581,21013.0
2024-08-21 15:00:00,67.17,67.21,66.96,66.96,56746.0,66.5581,66.5977,66.35,66.35,56746.0
2024-08-21 15:10:00,66.98,67.03,66.94,66.95,51499.0,66.3698,66.4193,66.3302,66.3401,51499.0
2024-08-21 15:20:00,66.95,66.95,66.82,66.94,107004.0,66.3401,66.3401,66.2113,66.3302,107004.0
2024-08-21 15:30:00,66.94,67.01,66.94,66.98,83361.0,66.3302,66.3995,66.3302,66.3698,83361.0
2024-08-21 15:40:00,67.0,67.15,66.99,67.08,156839.0,66.3896,66.5382,66.3797,66.4689,156839.0
2024-08-21 15:50:00,67.08,67.27,66.91,67.17,516721.0,66.4689,66.6572,66.3004,66.5581,516721.0
2024-08-22 09:30:00,67.49,67.65,67.24,67.54,80392.0,66.8752,67.0337,66.6274,66.9247,80392.0
2024-08-22 09:40:00,67.59,67.75,67.45,67.45,26042.0,66.9742,67.1328,66.8355,66.8355,26042.0
2024-08-22 09:50:00,67.45,67.48,67.29,67.31,47463.0,66.8355,66.8652,66.677,66.6968,47463.0
2024-08-22 10:00:00,67.36,67.36,67.05,67.09,46997.0,66.7463,66.7463,66.4392,66.4788,46997.0
2024-08-22 10:10:00,67.09,67.16,67.03,67.11,23116.0,66.4788,66.5482,66.4193,66.4986,23116.0
2024-08-22 10:20:00,67.12,67.22,67.06,67.1,57907.0,66.5085,66.6076,66.4491,66.4887,57907.0
2024-08-22 10:30:00,67.1,67.1,66.91,67.06,48633.0,66.4887,66.4887,66.3004,66.4491,48633.0
2024-08-22 10:40:00,67.06,67.1,66.96,66.97,98911.0,66.4491,66.4887,66.35,66.3599,98911.0
2024-08-22 10:50:00,66.97,67.2,66.97,67.09,80867.0,66.3599,66.5878,66.3599,66.4788,80867.0
2024-08-22 11:00:00,67.1,67.18,67.0,67.04,42901.0,66.4887,66.568,66.3896,66.4293,42901.0
2024-08-22 11:10:00,67.05,67.07,66.94,66.96,50684.0,66.4392,66.459,66.3302,66.35,50684.0
2024-08-22 11:20:00,66.96,67.0,66.87,66.98,68498.0,66.35,66.3896,66.2608,66.3698,68498.0
2024-08-22 11:30:00,66.97,67.03,66.92,66.96,99544.0,66.3599,66.4193,66.3103,66.35,99544.0
2024-08-22 11:40:00,66.96,67.0,66.79,66.83,61804.0,66.35,66.3896,66.1815,66.2212,61804.0
2024-08-22 11:50:00,66.85,67.03,66.81,66.94,86270.0,66.241,66.4193,66.2013,66.3302,86270.0
2024-08-22 12:00:00,66.94,67.21,66.94,67.2,65916.0,66.3302,66.5977,66.3302,66.5878,65916.0
2024-08-22 12:10:00,67.2,67.26,67.15,67.26,44450.0,66.5878,66.6472,66.5382,66.6472,44450.0
2024-08-22 12:20:00,67.26,67.45,67.25,67.42,50647.0,66.6472,66.8355,66.6373,66.8058,50647.0
2024-08-22 12:30:00,67.4,67.53,67.4,67.45,21052.0,66.786,66.9148,66.786,66.8355,21052.0
2024-08-22 12:40:00,67.44,67.49,67.25,67.3,26878.0,66.8256,66.8752,66.6373,66.6869,26878.0
2024-08-22 12:50:00,67.3,67.31,67.04,67.07,49725.0,66.6869,66.6968,66.4293,66.459,49725.0
2024-08-22 13:00:00,67.07,67.09,66.98,67.05,39924.0,66.459,66.4788,66.3698,66.4392,39924.0
2024-08-22 13:10:00,67.06,67.2,67.04,67.16,53597.0,66.4491,66.5878,66.4293,66.5482,53597.0
2024-08-22 13:20:00,67.16,67.2,67.08,67.08,35811.0,66.5482,66.5878,66.4689,66.4689,35811.0
2024-08-22 13:30:00,67.07,67.09,66.9,66.99,43718.0,66.459,66.4788,66.2905,66.3797,43718.0
2024-08-22 13:40:00,66.99,67.03,66.91,66.91,41243.0,66.3797,66.4193,66.3004,66.3004,41243.0
2024-08-22 13:50:00,66.92,66.96,66.83,66.88,44125.0,66.3103,66.35,66.2212,66.2707,44125.0
2024-08-22 14:00:00,66.87,66.91,66.8,66.87,37367.0,66.2608,66.3004,66.1914,66.2608,37367.0
2024-08-22 14:10:00,66.88,66.94,66.8,66.94,43800.0,66.2707,66.3302,66.1914,66.3302,43800.0
2024-08-22 14:20:00,66.93,66.93,66.8,66.89,37217.0,66.3203,66.3203,66.1914,66.2806,37217.0
2024-08-22 14:30:00,66.88,66.89,66.81,66.83,44590.0,66.2707,66.2806,66.2013,66.2212,44590.0
2024-08-22 14:40:00,66.83,67.01,66.81,66.95,46868.0,66.2212,66.3995,66.2013,66.3401,46868.0
2024-08-22 14:50:00,66.96,66.96,66.82,66.84,55396.0,66.35,66.35,66.2113,66.2311,55396.0
2024-08-22 15:00:00,66.85,67.1,66.85,66.98,58222.0,66.241,66.4887,66.241,66.3698,58222.0
2024-08-22 15:10:00,66.98,67.0,66.91,66.94,48946.0,66.3698,66.3896,66.3004,66.3302,48946.0
2024-08-22 15:20:00,66.94,66.94,66.73,66.73,65558.0,66.3302,66.3302,66.1221,66.1221,65558.0
2024-08-22 15:30:00,66.76,66.78,66.57,66.58,76246.0,66.1518,66.1716,65.9635,65.9734,76246.0
2024-08-22 15:40:00,66.57,66.75,66.55,66.73,105434.0,65.9635,66.1419,65.9437,66.1221,105434.0
2024-08-22 15:50:00,66.73,66.83,66.61,66.8,415413.0,66.1221,66.2212,66.0032,66.1914,415413.0
2024-08-23 09:30:00,67.08,67.69,66.81,67.0,86755.0,66.4689,67.0733,66.2013,66.3896,86755.0
2024-08-23 09:40:00,67.0,67.08,66.9,67.06,39262.0,66.3896,66.4689,66.2905,66.4491,39262.0
2024-08-23 09:50:00,67.06,67.07,66.94,67.0,22323.0,66.4491,66.459,66.3302,66.3896,22323.0
2024-08-23 10:00:00,67.0,67.37,66.92,67.08,123570.0,66.3896,66.7562,66.3103,66.4689,123570.0
2024-08-23 10:10:00,67.11,67.28,66.81,66.84,69508.0,66.4986,66.6671,66.2013,66.2311,69508.0
2024-08-23 10:20:00,66.87,67.04,66.83,67.01,98731.0,66.2608,66.4293,66.2212,66.3995,98731.0
2024-08-23 10:30:00,67.02,67.08,66.86,66.99,45351.0,66.4094,66.4689,66.2509,66.3797,45351.0
2024-08-23 10:40:00,66.98,67.03,66.53,66.56,95817.0,66.3698,66.4193,65.9239,65.9536,95817.0
2024-08-23 10:50:00,66.58,67.03,66.48,66.99,58670.0,65.9734,66.4193,65.8744,66.3797,58670.0
2024-08-23 11:00:00,66.97,67.03,66.82,66.92,34450.0,66.3599,66.4193,66.2113,66.3103,34450.0
2024-08-23 11:10:00,66.93,67.08,66.75,67.06,112200.0,66.3203,66.4689,66.1419,66.4491,112200.0
2024-08-23 11:20:00,67.06,67.17,66.99,67.09,75630.0,66.4491,66.5581,66.3797,66.4788,75630.0
2024-08-23 11:30:00,67.11,67.18,67.04,67.18,16981.0,66.4986,66.568,66.4293,66.568,16981.0
2024-08-23 11:40:00,67.17,67.24,66.92,67.03,37380.0,66.5581,66.6274,66.3103,66.4193,37380.0
2024-08-23 11:50:00,67.01,67.02,66.86,66.92,21720.0,66.3995,66.4094,66.2509,66.3103,21720.0
2024-08-23 12:00:00,66.93,66.96,66.75,66.89,37141.0,66.3203,66.35,66.1419,66.2806,37141.0
2024-08-23 12:10:00,66.89,66.89,66.72,66.88,25514.0,66.2806,66.2806,66.1122,66.2707,25514.0
2024-08-23 12:20:00,66.88,66.88,66.72,66.8,21398.0,66.2707,66.2707,66.1122,66.1914,21398.0
2024-08-23 12:30:00,66.83,66.92,66.78,66.79,16939.0,66.2212,66.3103,66.1716,66.1815,16939.0
2024-08-23 12:40:00,66.79,66.82,66.58,66.67,23428.0,66.1815,66.2113,65.9734,66.0626,23428.0
2024-08-23 12:50:00,66.67,66.92,66.67,66.88,28950.0,66.0626,66.3103,66.0626,66.2707,28950.0
2024-08-23 13:00:00,66.87,66.95,66.82,66.9,30016.0,66.2608,66.3401,66.2113,66.2905,30016.0
2024-08-23 13:10:00,66.91,67.05,66.86,67.05,23060.0,66.3004,66.4392,66.2509,66.4392,23060.0
2024-08-23 13:20:00,67.05,67.13,67.03,67.11,40352.0,66.4392,66.5184,66.4193,66.4986,40352.0
2024-08-23 13:30:00,67.1,67.25,67.08,67.24,38701.0,66.4887,66.6373,66.4689,66.6274,38701.0
2024-08-23 13:40:00,67.25,67.3,67.17,67.19,58014.0,66.6373,66.6869,66.5581,66.5779,58014.0
2024-08-23 13:50:00,67.19,67.21,67.11,67.17,17618.0,66.5779,66.5977,66.4986,66.5581,17618.0
2024-08-23 14:00:00,67.17,67.23,67.15,67.17,26533.0,66.5581,66.6175,66.5382,66.5581,26533.0
2024-08-23 14:10:00,67.17,67.22,67.14,67.2,36526.0,66.5581,66.6076,66.5283,66.5878,36526.0
2024-08-23 14:20:00,67.19,67.24,67.1,67.2,33096.0,66.5779,66.6274,66.4887,66.5878,33096.0
2024-08-23 14:30:00,67.2,67.24,67.17,67.22,20532.0,66.5878,66.6274,66.5581,66.6076,20532.0
2024-08-23 14:40:00,67.22,67.26,67.19,67.2,21113.0,66.6076,66.6472,66.5779,66.5878,21113.0
2024-08-23 14:50:00,67.21,67.23,67.13,67.17,27362.0,66.5977,66.6175,66.5184,66.5581,27362.0
2024-08-23 15:00:00,67.17,67.21,67.1,67.21,20870.0,66.5581,66.5977,66.4887,66.5977,20870.0
2024-08-23 15:10:00,67.23,67.35,67.23,67.33,50734.0,66.6175,66.7364,66.6175,66.7166,50734.0
2024-08-23 15:20:00,67.33,67.44,67.28,67.43,57169.0,66.7166,66.8256,66.6671,66.8157,57169.0
2024-08-23 15:30:00,67.44,67.45,67.33,67.37,52298.0,66.8256,66.8355,66.7166,66.7562,52298.0
2024-08-23 15:40:00,67.37,67.47,67.28,67.45,212680.0,66.7562,66.8553,66.6671,66.8355,212680.0
2024-08-23 15:50:00,67.45,67.59,67.32,67.33,369884.0,66.8355,66.9742,66.7067,66.7166,369884.0
2024-08-26 09:30:00,67.24,67.62,67.2,67.47,140301.0,66.6274,67.004,66.5878,66.8553,140301.0
2024-08-26 09:40:00,67.44,67.57,67.36,67.5,53648.0,66.8256,66.9544,66.7463,66.8851,53648.0
2024-08-26 09:50:00,67.48,67.63,67.45,67.46,66827.0,66.8652,67.0139,66.8355,66.8454,66827.0
2024-08-26 10:00:00,67.46,67.53,67.37,67.44,141408.0,66.8454,66.9148,66.7562,66.8256,141408.0
2024-08-26 10:10:00,67.43,67.47,67.15,67.19,51054.0,66.8157,66.8553,66.5382,66.5779,51054.0
2024-08-26 10:20:00,67.19,67.24,67.11,67.2,72170.0,66.5779,66.6274,66.4986,66.5878,72170.0
2024-08-26 10:30:00,67.2,67.22,66.78,66.79,74337.0,66.5878,66.6076,66.1716,66.1815,74337.0
2024-08-26 10:40:00,66.77,66.9,66.7,66.7,115910.0,66.1617,66.2905,66.0923,66.0923,115910.0
2024-08-26 10:50:00,66.72,66.97,66.69,66.95,71938.0,66.1122,66.3599,66.0824,66.3401,71938.0
2024-08-26 11:00:00,66.95,66.98,66.87,66.94,64278.0,66.3401,66.3698,66.2608,66.3302,64278.0
2024-08-26 11:10:00,66.93,67.08,66.85,66.94,37588.0,66.3203,66.4689,66.241,66.3302,37588.0
2024-08-26 11:20:00,66.93,67.01,66.89,66.96,27508.0,66.3203,66.3995,66.2806,66.35,27508.0
2024-08-26 11:30:00,66.98,66.99,66.91,66.94,43189.0,66.3698,66.3797,66.3004,66.3302,43189.0
2024-08-26 11:40:00,66.93,66.98,66.74,66.85,15750.0,66.3203,66.3698,66.132,66.241,15750.0
2024-08-26 11:50:00,66.85,66.85,66.71,66.75,33957.0,66.241,66.241,66.1023,66.1419,33957.0
2024-08-26 12:00:00,66.73,66.78,66.64,66.68,80305.0,66.1221,66.1716,66.0329,66.0725,80305.0
2024-08-26 12:10:00,66.69,66.82,66.68,66.8,65115.0,66.0824,66.2113,66.0725,66.1914,65115.0
2024-08-26 12:20:00,66.81,66.99,66.81,66.96,49184.0,66.2013,66.3797,66.2013,66.35,49184.0
2024-08-26 12:30:00,66.98,67.0,66.91,67.0,45319.0,66.3698,66.3896,66.3004,66.3896,45319.0
2024-08-26 12:40:00,67.01,67.05,66.98,66.98,23558.0,66.3995,66.4392,66.3698,66.3698,23558.0
2024-08-26 12:50:00,66.98,67.0,66.9,66.93,21092.0,66.3698,66.3896,66.2905,66.3203,21092.0
2024-08-26 13:00:00,66.94,66.96,66.86,66.92,19557.0,66.3302,66.35,66.2509,66.3103,19557.0
2024-08-26 13:10:00,66.93,66.93,66.82,66.84,31601.0,66.3203,66.3203,66.2113,66.2311,31601.0
2024-08-26 13:20:00,66.84,66.89,66.83,66.83,27026.0,66.2311,66.2806,66.2212,66.2212,27026.0
2024-08-26 13:30:00,66.83,66.84,66.67,66.67,51328.0,66.2212,66.2311,66.0626,66.0626,51328.0
2024-08-26 13:40:00,66.67,66.71,66.51,66.52,33902.0,66.0626,66.1023,65.9041,65.914,33902.0
2024-08-26 13:50:00,66.52,66.62,66.45,66.62,61923.0,65.914,66.0131,65.8446,66.0131,61923.0
2024-08-26 14:00:00,66.61,66.65,66.56,66.63,17813.0,66.0032,66.0428,65.9536,66.023,17813.0
2024-08-26 14:10:00,66.65,66.69,66.59,66.63,24351.0,66.0428,66.0824,65.9834,66.023,24351.0
2024-08-26 14:20:00,66.65,66.75,66.65,66.72,29026.0,66.0428,66.1419,66.0428,66.1122,29026.0
2024-08-26 14:30:00,66.71,66.77,66.66,66.77,33118.0,66.1023,66.1617,66.0527,66.1617,33118.0
2024-08-26 14:40:00,66.75,66.8,66.73,66.79,19724.0,66.1419,66.1914,66.1221,66.1815,19724.0
2024-08-26 14:50:00,66.78,66.81,66.74,66.78,33380.0,66.1716,66.2013,66.132,66.1716,33380.0
2024-08-26 15:00:00,66.78,66.88,66.77,66.84,30556.0,66.1716,66.2707,66.1617,66.2311,30556.0
2024-08-26 15:10:00,66.84,66.85,66.75,66.77,36975.0,66.2311,66.241,66.1419,66.1617,36975.0
2024-08-26 15:20:00,66.78,66.79,66.72,66.72,37102.0,66.1716,66.1815,66.1122,66.1122,37102.0
2024-08-26 15:30:00,66.72,66.75,66.67,66.7,46048.0,66.1122,66.1419,66.0626,66.0923,46048.0
2024-08-26 15:40:00,66.69,66.76,66.57,66.59,74447.0,66.0824,66.1518,65.9635,65.9834,74447.0
2024-08-26 15:50:00,66.59,66.72,66.59,66.71,302888.0,65.9834,66.1122,65.9834,66.1023,302888.0
2024-08-27 09:30:00,66.2,66.38,65.55,66.35,279341.0,65.5969,65.7753,64.9528,65.7455,279341.0
2024-08-27 09:40:00,66.32,66.41,66.07,66.22,65491.0,65.7158,65.805,65.4681,65.6167,65491.0
2024-08-27 09:50:00,66.21,66.44,66.05,66.19,135486.0,65.6068,65.8347,65.4483,65.587,135486.0
2024-08-27 10:00:00,66.19,66.48,66.15,66.44,114639.0,65.587,65.8744,65.5474,65.8347,114639.0
2024-08-27 10:10:00,66.42,66.44,66.12,66.27,144564.0,65.8149,65.8347,65.5176,65.6663,144564.0
2024-08-27 10:20:00,66.29,66.4,66.24,66.36,137533.0,65.6861,65.7951,65.6365,65.7554,137533.0
2024-08-27 10:30:00,66.36,66.76,66.34,66.72,137522.0,65.7554,66.1518,65.7356,66.1122,137522.0
2024-08-27 10:40:00,66.7,66.74,66.55,66.56,102183.0,66.0923,66.132,65.9437,65.9536,102183.0
2024-08-27 10:50:00,66.55,66.57,66.38,66.47,72047.0,65.9437,65.9635,65.7753,65.8644,72047.0
2024-08-27 11:00:00,66.47,66.52,66.35,66.5,78858.0,65.8644,65.914,65.7455,65.8942,78858.0
2024-08-27 11:10:00,66.48,66.57,66.25,66.31,44522.0,65.8744,65.9635,65.6464,65.7059,44522.0
2024-08-27 11:20:00,66.32,66.38,66.22,66.22,27253.0,65.7158,65.7753,65.6167,65.6167,27253.0
2024-08-27 11:30:00,66.21,66.33,66.02,66.33,54295.0,65.6068,65.7257,65.4185,65.7257,54295.0
2024-08-27 11:40:00,66.36,66.49,66.29,66.42,51743.0,65.7554,65.8843,65.6861,65.8149,51743.0
2024-08-27 11:50:00,66.43,66.51,66.39,66.48,38451.0,65.8248,65.9041,65.7852,65.8744,38451.0
2024-08-27 12:00:00,66.47,66.53,66.44,66.45,28567.0,65.8644,65.9239,65.8347,65.8446,28567.0
2024-08-27 12:10:00,66.45,66.52,66.41,66.49,43080.0,65.8446,65.914,65.805,65.8843,43080.0
2024-08-27 12:20:00,66.52,66.53,66.44,66.51,20972.0,65.914,65.9239,65.8347,65.9041,20972.0
2024-08-27 12:30:00,66.53,66.6,66.44,66.54,56030.0,65.9239,65.9933,65.8347,65.9338,56030.0
2024-08-27 12:40:00,66.52,66.55,66.39,66.53,21459.0,65.914,65.9437,65.7852,65.9239,21459.0
2024-08-27 12:50:00,66.54,66.7,66.54,66.55,34851.0,65.9338,66.0923,65.9338,65.9437,34851.0
2024-08-27 13:00:00,66.56,66.63,66.48,66.6,64555.0,65.9536,66.023,65.8744,65.9933,64555.0
2024-08-27 13:10:00,66.6,66.65,66.59,66.63,27358.0,65.9933,66.0428,65.9834,66.023,27358.0
2024-08-27 13:20:00,66.64,66.72,66.6,66.7,64730.0,66.0329,66.1122,65.9933,66.0923,64730.0
2024-08-27 13:30:00,66.7,66.76,66.68,66.72,43529.0,66.0923,66.1518,66.0725,66.1122,43529.0
2024-08-27 13:40:00,66.72,66.72,66.65,66.69,63762.0,66.1122,66.1122,66.0428,66.0824,63762.0
2024-08-27 13:50:00,66.7,66.75,66.58,66.6,45814.0,66.0923,66.1419,65.9734,65.9933,45814.0
2024-08-27 14:00:00,66.59,66.65,66.59,66.64,52746.0,65.9834,66.0428,65.9834,66.0329,52746.0
2024-08-27 14:10:00,66.64,66.7,66.6,66.7,41666.0,66.0329,66.0923,65.9933,66.0923,41666.0
2024-08-27 14:20:00,66.69,66.7,66.63,66.65,42136.0,66.0824,66.0923,66.023,66.0428,42136.0
2024-08-27 14:30:00,66.64,66.66,66.61,66.64,27993.0,66.0329,66.0527,66.0032,66.0329,27993.0
2024-08-27 14:40:00,66.64,66.66,66.61,66.63,29712.0,66.0329,66.0527,66.0032,66.023,29712.0
2024-08-27 14:50:00,66.62,66.65,66.58,66.61,30293.0,66.0131,66.0428,65.9734,66.0032,30293.0
2024-08-27 15:00:00,66.59,66.61,66.53,66.58,50175.0,65.9834,66.0032,65.9239,65.9734,50175.0
2024-08-27 15:10:00,66.58,66.61,66.44,66.45,152835.0,65.9734,66.0032,65.8347,65.8446,152835.0
2024-08-27 15:20:00,66.45,66.58,66.43,66.54,53617.0,65.8446,65.9734,65.8248,65.9338,53617.0
2024-08-27 15:30:00,66.54,66.73,66.5,66.65,292104.0,65.9338,66.1221,65.8942,66.0428,292104.0
2024-08-27 15:40:00,66.64,66.71,66.57,66.67,146377.0,66.0329,66.1023,65.9635,66.0626,146377.0
2024-08-27 15:50:00,66.7,66.74,66.48,66.56,448265.0,66.0923,66.132,65.8744,65.9536,448265.0
2024-08-28 09:30:00,66.62,67.0,66.33,66.8,143045.0,66.0131,66.3896,65.7257,66.1914,143045.0
2024-08-28 09:40:00,66.87,67.04,66.77,66.8,51150.0,66.2608,66.4293,66.1617,66.1914,51150.0
2024-08-28 09:50:00,66.8,67.01,66.77,66.95,40530.0,66.1914,66.3995,66.1617,66.3401,40530.0
2024-08-28 10:00:00,66.93,67.0,66.76,66.92,62979.0,66.3203,66.3896,66.1518,66.3103,62979.0
2024-08-28 10:10:00,66.92,66.92,66.68,66.73,56018.0,66.3103,66.3103,66.0725,66.1221,56018.0
2024-08-28 10:20:00,66.74,66.85,66.7,66.74,67745.0,66.132,66.241,66.0923,66.132,67745.0
2024-08-28 10:30:00,66.74,66.81,66.68,66.75,43980.0,66.132,66.2013,66.0725,66.1419,43980.0
2024-08-28 10:40:00,66.75,66.75,66.42,66.47,64753.0,66.1419,66.1419,65.8149,65.8644,64753.0
2024-08-28 10:50:00,66.5,66.61,66.45,66.56,294290.0,65.8942,66.0032,65.8446,65.9536,294290.0
2024-08-28 11:00:00,66.55,66.55,66.29,66.39,66874.0,65.9437,65.9437,65.6861,65.7852,66874.0
2024-08-28 11:10:00,66.38,66.4,66.03,66.05,61055.0,65.7753,65.7951,65.4285,65.4483,61055.0
2024-08-28 11:20:00,66.04,66.19,66.04,66.15,66112.0,65.4384,65.587,65.4384,65.5474,66112.0
2024-08-28 11:30:00,66.14,66.43,66.12,66.42,27429.0,65.5375,65.8248,65.5176,65.8149,27429.0
2024-08-28 11:40:00,66.42,66.43,66.33,66.4,23912.0,65.8149,65.8248,65.7257,65.7951,23912.0
2024-08-28 11:50:00,66.4,66.55,66.38,66.53,33034.0,65.7951,65.9437,65.7753,65.9239,33034.0
2024-08-28 12:00:00,66.53,66.57,66.38,66.38,28747.0,65.9239,65.9635,65.7753,65.7753,28747.0
2024-08-28 12:10:00,66.39,66.42,66.28,66.31,24813.0,65.7852,65.8149,65.6762,65.7059,24813.0
2024-08-28 12:20:00,66.31,66.33,66.17,66.33,24538.0,65.7059,65.7257,65.5672,65.7257,24538.0
2024-08-28 12:30:00,66.33,66.33,66.23,66.31,26050.0,65.7257,65.7257,65.6266,65.7059,26050.0
2024-08-28 12:40:00,66.31,66.35,66.29,66.31,17834.0,65.7059,65.7455,65.6861,65.7059,17834.0
2024-08-28 12:50:00,66.32,66.37,66.3,66.35,36546.0,65.7158,65.7654,65.696,65.7455,36546.0
2024-08-28 13:00:00,66.36,66.41,66.33,66.38,40994.0,65.7554,65.805,65.7257,65.7753,40994.0
2024-08-28 13:10:00,66.37,66.37,66.24,66.25,33803.0,65.7654,65.7654,65.6365,65.6464,33803.0
2024-08-28 13:20:00,66.25,66.32,66.24,66.29,26240.0,65.6464,65.7158,65.6365,65.6861,26240.0
2024-08-28 13:30:00,66.29,66.39,66.28,66.34,23569.0,65.6861,65.7852,65.6762,65.7356,23569.0
2024-08-28 13:40:00,66.33,66.35,66.21,66.22,20227.0,65.7257,65.7455,65.6068,65.6167,20227.0
2024-08-28 13:50:00,66.22,66.26,66.04,66.04,28154.0,65.6167,65.6564,65.4384,65.4384,28154.0
2024-08-28 14:00:00,66.05,66.13,66.02,66.12,28479.0,65.4483,65.5275,65.4185,65.5176,28479.0
2024-08-28 14:10:00,66.12,66.13,65.96,65.98,39244.0,65.5176,65.5275,65.3591,65.3789,39244.0
2024-08-28 14:20:00,65.98,66.09,65.98,66.03,29283.0,65.3789,65.4879,65.3789,65.4285,29283.0
2024-08-28 14:30:00,66.05,66.07,65.99,66.05,38052.0,65.4483,65.4681,65.3888,65.4483,38052.0
2024-08-28 14:40:00,66.05,66.1,66.0,66.1,27485.0,65.4483,65.4978,65.3987,65.4978,27485.0
2024-08-28 14:50:00,66.11,66.44,66.11,66.42,49428.0,65.5077,65.8347,65.5077,65.8149,49428.0
2024-08-28 15:00:00,66.4,66.51,66.31,66.36,46164.0,65.7951,65.9041,65.7059,65.7554,46164.0
2024-08-28 15:10:00,66.36,66.4,66.28,66.35,44105.0,65.7554,65.7951,65.6762,65.7455,44105.0
2024-08-28 15:20:00,66.35,66.44,66.32,66.42,50602.0,65.7455,65.8347,65.7158,65.8149,50602.0
2024-08-28 15:30:00,66.41,66.44,66.33,66.35,109152.0,65.805,65.8347,65.7257,65.7455,109152.0
2024-08-28 15:40:00,66.35,66.49,66.32,66.42,77006.0,65.7455,65.8843,65.7158,65.8149,77006.0
2024-08-28 15:50:00,66.42,66.48,66.26,66.3,304206.0,65.8149,65.8744,65.6564,65.696,304206.0
2024-08-29 09:30:00,66.58,67.37,66.42,66.93,212960.0,65.9734,66.7562,65.8149,66.3203,212960.0
2024-08-29 09:40:00,66.93,67.04,66.64,66.83,38158.0,66.3203,66.4293,66.0329,66.2212,38158.0
2024-08-29 09:50:00,66.79,67.0,66.57,66.87,130613.0,66.1815,66.3896,65.9635,66.2608,130613.0
2024-08-29 10:00:00,66.9,67.24,66.89,66.9,114470.0,66.2905,66.6274,66.2806,66.2905,114470.0
2024-08-29 10:10:00,66.92,67.11,66.76,66.81,75115.0,66.3103,66.4986,66.1518,66.2013,75115.0
2024-08-29 10:20:00,66.86,67.13,66.76,67.08,101032.0,66.2509,66.5184,66.1518,66.4689,101032.0
2024-08-29 10:30:00,67.12,67.26,67.06,67.2,44915.0,66.5085,66.6472,66.4491,66.5878,44915.0
2024-08-29 10:40:00,67.22,67.3,67.08,67.27,56642.0,66.6076,66.6869,66.4689,66.6572,56642.0
2024-08-29 10:50:00,67.26,67.39,67.19,67.31,78437.0,66.6472,66.7761,66.5779,66.6968,78437.0
2024-08-29 11:00:00,67.32,67.35,67.16,67.2,32098.0,66.7067,66.7364,66.5482,66.5878,32098.0
2024-08-29 11:10:00,67.2,67.37,67.2,67.24,36132.0,66.5878,66.7562,66.5878,66.6274,36132.0
2024-08-29 11:20:00,67.25,67.27,67.16,67.2,38025.0,66.6373,66.6572,66.5482,66.5878,38025.0
2024-08-29 11:30:00,67.2,67.29,67.2,67.28,33245.0,66.5878,66.677,66.5878,66.6671,33245.0
2024-08-29 11:40:00,67.28,67.29,67.18,67.28,39581.0,66.6671,66.677,66.568,66.6671,39581.0
2024-08-29 11:50:00,67.28,67.3,67.16,67.18,36010.0,66.6671,66.6869,66.5482,66.568,36010.0
2024-08-29 12:00:00,67.17,67.31,67.16,67.3,36119.0,66.5581,66.6968,66.5482,66.6869,36119.0
2024-08-29 12:10:00,67.29,67.38,67.27,67.33,39912.0,66.677,66.7662,66.6572,66.7166,39912.0
2024-08-29 12:20:00,67.35,67.49,67.34,67.49,30730.0,66.7364,66.8752,66.7265,66.8752,30730.0
2024-08-29 12:30:00,67.48,67.56,67.47,67.51,49381.0,66.8652,66.9445,66.8553,66.895,49381.0
2024-08-29 12:40:00,67.51,67.58,67.45,67.54,37125.0,66.895,66.9643,66.8355,66.9247,37125.0
2024-08-29 12:50:00,67.54,67.57,67.47,67.49,41940.0,66.9247,66.9544,66.8553,66.8752,41940.0
2024-08-29 13:00:00,67.49,67.51,67.45,67.47,37526.0,66.8752,66.895,66.8355,66.8553,37526.0
2024-08-29 13:10:00,67.47,67.52,67.37,67.38,55853.0,66.8553,66.9049,66.7562,66.7662,55853.0
2024-08-29 13:20:00,67.39,67.41,67.29,67.37,38056.0,66.7761,66.7959,66.677,66.7562,38056.0
2024-08-29 13:30:00,67.37,67.53,67.37,67.43,30627.0,66.7562,66.9148,66.7562,66.8157,30627.0
2024-08-29 13:40:00,67.45,67.54,67.42,67.48,39742.0,66.8355,66.9247,66.8058,66.8652,39742.0
2024-08-29 13:50:00,67.49,67.69,67.49,67.68,36632.0,66.8752,67.0733,66.8752,67.0634,36632.0
2024-08-29 14:00:00,67.69,67.7,67.56,67.57,56360.0,67.0733,67.0832,66.9445,66.9544,56360.0
2024-08-29 14:10:00,67.58,67.61,67.52,67.53,59313.0,66.9643,66.9941,66.9049,66.9148,59313.0
2024-08-29 14:20:00,67.53,67.61,67.39,67.42,57667.0,66.9148,66.9941,66.7761,66.8058,57667.0
2024-08-29 14:30:00,67.42,67.42,67.12,67.17,64846.0,66.8058,66.8058,66.5085,66.5581,64846.0
2024-08-29 14:40:00,67.17,67.2,66.86,67.09,69324.0,66.5581,66.5878,66.2509,66.4788,69324.0
2024-08-29 14:50:00,67.07,67.16,66.92,67.05,48806.0,66.459,66.5482,66.3103,66.4392,48806.0
2024-08-29 15:00:00,67.03,67.06,66.87,66.89,62518.0,66.4193,66.4491,66.2608,66.2806,62518.0
2024-08-29 15:10:00,66.92,67.07,66.87,67.01,72382.0,66.3103,66.459,66.2608,66.3995,72382.0
2024-08-29 15:20:00,67.04,67.23,66.99,67.17,76715.0,66.4293,66.6175,66.3797,66.5581,76715.0
2024-08-29 15:30:00,67.16,67.17,67.04,67.1,86775.0,66.5482,66.5581,66.4293,66.4887,86775.0
2024-08-29 15:40:00,67.09,67.12,66.79,66.82,120079.0,66.4788,66.5085,66.1815,66.2113,120079.0
2024-08-29 15:50:00,66.81,66.93,66.72,66.79,553903.0,66.2013,66.3203,66.1122,66.1815,553903.0
2024-08-30 09:30:00,66.95,67.32,66.85,67.01,137688.0,66.3401,66.7067,66.241,66.3995,137688.0
2024-08-30 09:40:00,66.98,67.07,66.77,66.91,100002.0,66.3698,66.459,66.1617,66.3004,100002.0
2024-08-30 09:50:00,66.92,67.16,66.87,67.06,49490.0,66.3103,66.5482,66.2608,66.4491,49490.0
2024-08-30 10:00:00,67.08,67.2,67.02,67.13,37709.0,66.4689,66.5878,66.4094,66.5184,37709.0
2024-08-30 10:10:00,67.15,67.25,67.03,67.1,76399.0,66.5382,66.6373,66.4193,66.4887,76399.0
2024-08-30 10:20:00,67.1,67.13,66.97,66.99,32161.0,66.4887,66.5184,66.3599,66.3797,32161.0
2024-08-30 10:30:00,66.99,67.14,66.99,67.12,42840.0,66.3797,66.5283,66.3797,66.5085,42840.0
2024-08-30 10:40:00,67.11,67.16,66.96,67.09,46597.0,66.4986,66.5482,66.35,66.4788,46597.0
2024-08-30 10:50:00,67.11,67.11,66.83,66.83,25799.0,66.4986,66.4986,66.2212,66.2212,25799.0
2024-08-30 11:00:00,66.82,66.92,66.76,66.92,25859.0,66.2113,66.3103,66.1518,66.3103,25859.0
2024-08-30 11:10:00,66.93,66.93,66.74,66.75,33955.0,66.3203,66.3203,66.132,66.1419,33955.0
2024-08-30 11:20:00,66.73,66.74,66.58,66.67,57583.0,66.1221,66.132,65.9734,66.0626,57583.0
2024-08-30 11:30:00,66.67,66.67,66.46,66.52,79668.0,66.0626,66.0626,65.8545,65.914,79668.0
2024-08-30 11:40:00,66.52,66.62,66.51,66.6,31411.0,65.914,66.0131,65.9041,65.9933,31411.0
2024-08-30 11:50:00,66.59,66.67,66.54,66.67,50759.0,65.9834,66.0626,65.9338,66.0626,50759.0
2024-08-30 12:00:00,66.66,66.76,66.54,66.74,28255.0,66.0527,66.1518,65.9338,66.132,28255.0
2024-08-30 12:10:00,66.76,66.83,66.69,66.69,73034.0,66.1518,66.2212,66.0824,66.0824,73034.0
2024-08-30 12:20:00,66.68,66.72,66.52,66.54,27543.0,66.0725,66.1122,65.914,65.9338,27543.0
2024-08-30 12:30:00,66.56,66.6,66.47,66.6,31801.0,65.9536,65.9933,65.8644,65.9933,31801.0
2024-08-30 12:40:00,66.58,66.65,66.54,66.64,24423.0,65.9734,66.0428,65.9338,66.0329,24423.0
2024-08-30 12:50:00,66.66,66.79,66.62,66.79,21988.0,66.0527,66.1815,66.0131,66.1815,21988.0
2024-08-30 13:00:00,66.79,66.86,66.75,66.82,21146.0,66.1815,66.2509,66.1419,66.2113,21146.0
2024-08-30 13:10:00,66.83,66.87,66.75,66.78,26436.0,66.2212,66.2608,66.1419,66.1716,26436.0
2024-08-30 13:20:00,66.78,66.8,66.68,66.71,20067.0,66.1716,66.1914,66.0725,66.1023,20067.0
2024-08-30 13:30:00,66.72,66.79,66.71,66.73,18802.0,66.1122,66.1815,66.1023,66.1221,18802.0
2024-08-30 13:40:00,66.73,66.78,66.69,66.71,20760.0,66.1221,66.1716,66.0824,66.1023,20760.0
2024-08-30 13:50:00,66.72,66.83,66.69,66.74,24543.0,66.1122,66.2212,66.0824,66.132,24543.0
2024-08-30 14:00:00,66.75,66.8,66.7,66.78,39590.0,66.1419,66.1914,66.0923,66.1716,39590.0
2024-08-30 14:10:00,66.78,66.86,66.77,66.84,31777.0,66.1716,66.2509,66.1617,66.2311,31777.0
2024-08-30 14:20:00,66.84,66.98,66.82,66.9,51480.0,66.2311,66.3698,66.2113,66.2905,51480.0
2024-08-30 14:30:00,66.9,67.01,66.89,66.99,32286.0,66.2905,66.3995,66.2806,66.3797,32286.0
2024-08-30 14:40:00,66.98,67.02,66.95,67.0,27723.0,66.3698,66.4094,66.3401,66.3896,27723.0
2024-08-30 14:50:00,67.0,67.08,66.99,67.05,40503.0,66.3896,66.4689,66.3797,66.4392,40503.0
2024-08-30 15:00:00,67.05,67.08,67.01,67.05,34526.0,66.4392,66.4689,66.3995,66.4392,34526.0
2024-08-30 15:10:00,67.05,67.09,67.0,67.08,60624.0,66.4392,66.4788,66.3896,66.4689,60624.0
2024-08-30 15:20:00,67.09,67.3,67.08,67.26,63658.0,66.4788,66.6869,66.4689,66.6472,63658.0
2024-08-30 15:30:00,67.27,67.28,67.14,67.23,56039.0,66.6572,66.6671,66.5283,66.6175,56039.0
2024-08-30 15:40:00,67.23,67.24,67.11,67.23,87096.0,66.6175,66.6274,66.4986,66.6175,87096.0
2024-08-30 15:50:00,67.22,67.53,67.19,67.44,412482.0,66.6076,66.9148,66.5779,66.8256,412482.0
2024-09-03 09:30:00,65.8,66.3,64.64,64.72,454137.0,65.2005,65.696,64.0511,64.1304,454137.0
2024-09-03 09:40:00,64.69,64.9,63.94,63.94,363413.0,64.1007,64.3087,63.3575,63.3575,363413.0
2024-09-03 09:50:00,63.96,63.96,63.61,63.82,175108.0,63.3773,63.3773,63.0305,63.2386,175108.0
2024-09-03 10:00:00,63.79,63.79,62.85,62.87,203665.0,63.2089,63.2089,62.2774,62.2972,203665.0
2024-09-03 10:10:00,62.89,63.04,62.77,62.95,294513.0,62.3171,62.4657,62.1982,62.3765,294513.0
2024-09-03 10:20:00,62.96,63.0,62.64,62.97,246194.0,62.3864,62.4261,62.0693,62.3963,246194.0
2024-09-03 10:30:00,62.96,63.01,62.77,62.87,361900.0,62.3864,62.436,62.1982,62.2972,361900.0
2024-09-03 10:40:00,62.87,63.0,62.86,62.89,279647.0,62.2972,62.4261,62.2873,62.3171,279647.0
2024-09-03 10:50:00,62.89,62.9,62.37,62.37,222100.0,62.3171,62.327,61.8018,61.8018,222100.0
2024-09-03 11:00:00,62.37,62.66,62.23,62.47,248994.0,61.8018,62.0892,61.6631,61.9009,248994.0
2024-09-03 11:10:00,62.48,62.8,62.38,62.51,149050.0,61.9108,62.2279,61.8117,61.9405,149050.0
2024-09-03 11:20:00,62.52,62.62,62.38,62.58,148467.0,61.9504,62.0495,61.8117,62.0099,148467.0
2024-09-03 11:30:00,62.57,62.67,62.26,62.27,187365.0,62.0,62.0991,61.6928,61.7027,187365.0
2024-09-03 11:40:00,62.27,62.43,62.18,62.39,165165.0,61.7027,61.8613,61.6135,61.8216,165165.0
2024-09-03 11:50:00,62.4,62.6,62.36,62.51,194682.0,61.8315,62.0297,61.7919,61.9405,194682.0
2024-09-03 12:00:00,62.51,62.59,62.34,62.51,84921.0,61.9405,62.0198,61.7721,61.9405,84921.0
2024-09-03 12:10:00,62.52,62.65,62.39,62.61,89086.0,61.9504,62.0792,61.8216,62.0396,89086.0
2024-09-03 12:20:00,62.59,62.64,62.45,62.52,58005.0,62.0198,62.0693,61.8811,61.9504,58005.0
2024-09-03 12:30:00,62.52,62.52,62.35,62.38,37259.0,61.9504,61.9504,61.782,61.8117,37259.0
2024-09-03 12:40:00,62.39,62.43,62.3,62.31,47265.0,61.8216,61.8613,61.7324,61.7423,47265.0
2024-09-03 12:50:00,62.32,62.33,62.23,62.24,35753.0,61.7523,61.7622,61.6631,61.673,35753.0
2024-09-03 13:00:00,62.23,62.33,62.18,62.26,149084.0,61.6631,61.7622,61.6135,61.6928,149084.0
2024-09-03 13:10:00,62.26,62.41,62.22,62.4,41811.0,61.6928,61.8414,61.6532,61.8315,41811.0
2024-09-03 13:20:00,62.4,62.73,62.38,62.66,73399.0,61.8315,62.1585,61.8117,62.0892,73399.0
2024-09-03 13:30:00,62.66,62.68,62.46,62.55,88780.0,62.0892,62.109,61.891,61.9802,88780.0
2024-09-03 13:40:00,62.55,62.55,62.41,62.55,89472.0,61.9802,61.9802,61.8414,61.9802,89472.0
2024-09-03 13:50:00,62.55,62.6,62.27,62.37,120035.0,61.9802,62.0297,61.7027,61.8018,120035.0
2024-09-03 14:00:00,62.38,62.43,62.28,62.34,63727.0,61.8117,61.8613,61.7126,61.7721,63727.0
2024-09-03 14:10:00,62.33,62.4,62.25,62.28,39549.0,61.7622,61.8315,61.6829,61.7126,39549.0
2024-09-03 14:20:00,62.29,62.32,62.12,62.15,83450.0,61.7225,61.7523,61.5541,61.5838,83450.0
2024-09-03 14:30:00,62.14,62.39,62.14,62.28,51531.0,61.5739,61.8216,61.5739,61.7126,51531.0
2024-09-03 14:40:00,62.28,62.32,62.18,62.29,44499.0,61.7126,61.7523,61.6135,61.7225,44499.0
2024-09-03 14:50:00,62.29,62.39,62.26,62.37,62980.0,61.7225,61.8216,61.6928,61.8018,62980.0
2024-09-03 15:00:00,62.38,62.65,62.2,62.2,104936.0,61.8117,62.0792,61.6333,61.6333,104936.0
2024-09-03 15:10:00,62.21,62.34,62.21,62.31,91075.0,61.6433,61.7721,61.6433,61.7423,91075.0
2024-09-03 15:20:00,62.31,62.44,62.3,62.37,99406.0,61.7423,61.8712,61.7324,61.8018,99406.0
2024-09-03 15:30:00,62.37,62.39,62.06,62.06,159243.0,61.8018,61.8216,61.4946,61.4946,159243.0
2024-09-03 15:40:00,62.06,62.06,61.77,61.83,319744.0,61.4946,61.4946,61.2073,61.2667,319744.0
2024-09-03 15:50:00,61.85,61.96,61.58,61.93,949128.0,61.2865,61.3955,61.019,61.3658,949128.0
2024-09-04 09:30:00,58.0,59.74,57.68,59.44,934050.0,57.4716,59.1958,57.1545,58.8985,934050.0
2024-09-04 09:40:00,59.38,60.01,59.38,59.95,565048.0,58.839,59.4633,58.839,59.4038,565048.0
2024-09-04 09:50:00,59.95,59.99,59.55,59.7,621583.0,59.4038,59.4435,59.0075,59.1561,621583.0
2024-09-04 10:00:00,59.7,60.06,59.29,59.95,252338.0,59.1561,59.5128,58.7499,59.4038,252338.0
2024-09-04 10:10:00,59.94,60.18,59.85,60.07,304152.0,59.3939,59.6317,59.3048,59.5228,304152.0
2024-09-04 10:20:00,60.07,60.12,59.92,60.11,201276.0,59.5228,59.5723,59.3741,59.5624,201276.0
2024-09-04 10:30:00,60.12,60.39,60.11,60.31,166825.0,59.5723,59.8398,59.5624,59.7606,166825.0
2024-09-04 10:40:00,60.31,60.47,60.2,60.38,185339.0,59.7606,59.9191,59.6516,59.8299,185339.0
2024-09-04 10:50:00,60.38,60.48,60.28,60.48,79365.0,59.8299,59.929,59.7308,59.929,79365.0
2024-09-04 11:00:00,60.5,60.52,60.32,60.33,56109.0,59.9488,59.9687,59.7705,59.7804,56109.0
2024-09-04 11:10:00,60.34,60.39,60.07,60.18,86272.0,59.7903,59.8398,59.5228,59.6317,86272.0
2024-09-04 11:20:00,60.18,60.21,59.98,60.01,182348.0,59.6317,59.6615,59.4336,59.4633,182348.0
2024-09-04 11:30:00,60.02,60.15,59.95,59.97,70193.0,59.4732,59.602,59.4038,59.4237,70193.0
2024-09-04 11:40:00,59.98,60.02,59.88,59.98,70595.0,59.4336,59.4732,59.3345,59.4336,70595.0
2024-09-04 11:50:00,59.99,60.12,59.95,60.07,162896.0,59.4435,59.5723,59.4038,59.5228,162896.0
2024-09-04 12:00:00,60.07,60.21,60.05,60.18,99102.0,59.5228,59.6615,59.5029,59.6317,99102.0
2024-09-04 12:10:00,60.18,60.28,60.1,60.21,198997.0,59.6317,59.7308,59.5525,59.6615,198997.0
2024-09-04 12:20:00,60.21,60.49,60.19,60.43,209500.0,59.6615,59.9389,59.6417,59.8795,209500.0
2024-09-04 12:30:00,60.41,60.78,60.41,60.7,384704.0,59.8597,60.2263,59.8597,60.147,384704.0
2024-09-04 12:40:00,60.7,60.78,60.56,60.71,78680.0,60.147,60.2263,60.0083,60.1569,78680.0
2024-09-04 12:50:00,60.7,60.77,60.64,60.77,47830.0,60.147,60.2164,60.0876,60.2164,47830.0
2024-09-04 13:00:00,60.76,60.96,60.73,60.96,62344.0,60.2065,60.4046,60.1767,60.4046,62344.0
2024-09-04 13:10:00,60.96,61.01,60.82,60.98,70669.0,60.4046,60.4542,60.2659,60.4245,70669.0
2024-09-04 13:20:00,60.98,61.16,60.98,61.13,52274.0,60.4245,60.6028,60.4245,60.5731,52274.0
2024-09-04 13:30:00,61.12,61.35,61.07,61.34,79640.0,60.5632,60.7911,60.5136,60.7812,79640.0
2024-09-04 13:40:00,61.34,61.4,61.21,61.21,94064.0,60.7812,60.8406,60.6524,60.6524,94064.0
2024-09-04 13:50:00,61.21,61.24,61.01,61.2,87285.0,60.6524,60.6821,60.4542,60.6425,87285.0
2024-09-04 14:00:00,61.21,61.28,61.1,61.23,104513.0,60.6524,60.7217,60.5434,60.6722,104513.0
2024-09-04 14:10:00,61.24,61.41,61.13,61.37,219147.0,60.6821,60.8505,60.5731,60.8109,219147.0
2024-09-04 14:20:00,61.37,61.46,61.23,61.46,77907.0,60.8109,60.9001,60.6722,60.9001,77907.0
2024-09-04 14:30:00,61.46,61.47,61.26,61.3,71318.0,60.9001,60.91,60.7019,60.7415,71318.0
2024-09-04 14:40:00,61.3,61.35,61.2,61.25,59340.0,60.7415,60.7911,60.6425,60.692,59340.0
2024-09-04 14:50:00,61.26,61.33,61.21,61.25,45454.0,60.7019,60.7713,60.6524,60.692,45454.0
2024-09-04 15:00:00,61.27,61.27,61.11,61.13,62981.0,60.7118,60.7118,60.5533,60.5731,62981.0
2024-09-04 15:10:00,61.12,61.22,60.99,61.12,133767.0,60.5632,60.6623,60.4344,60.5632,133767.0
2024-09-04 15:20:00,61.13,61.4,61.13,61.36,98686.0,60.5731,60.8406,60.5731,60.801,98686.0
2024-09-04 15:30:00,61.36,61.38,61.21,61.31,132481.0,60.801,60.8208,60.6524,60.7515,132481.0
2024-09-04 15:40:00,61.3,61.48,61.29,61.44,174003.0,60.7415,60.9199,60.7316,60.8803,174003.0
2024-09-04 15:50:00,61.45,61.55,61.28,61.3,550728.0,60.8902,60.9893,60.7217,60.7415,550728.0
2024-09-05 09:30:00,61.0,61.39,61.0,61.2,216533.0,60.4443,60.8307,60.4443,60.6425,216533.0
2024-09-05 09:40:00,61.21,61.51,61.21,61.29,106725.0,60.6524,60.9496,60.6524,60.7316,106725.0
2024-09-05 09:50:00,61.31,61.4,61.17,61.28,102076.0,60.7515,60.8406,60.6127,60.7217,102076.0
2024-09-05 10:00:00,61.29,61.79,61.29,61.79,173147.0,60.7316,61.2271,60.7316,61.2271,173147.0
2024-09-05 10:10:00,61.77,61.79,61.5,61.78,91133.0,61.2073,61.2271,60.9397,61.2172,91133.0
2024-09-05 10:20:00,61.79,62.09,61.78,61.9,72737.0,61.2271,61.5243,61.2172,61.3361,72737.0
2024-09-05 10:30:00,61.92,61.98,61.65,61.82,82979.0,61.3559,61.4153,61.0884,61.2568,82979.0
2024-09-05 10:40:00,61.8,61.96,61.56,61.6,119130.0,61.237,61.3955,60.9992,61.0388,119130.0
2024-09-05 10:50:00,61.59,61.64,61.48,61.58,53851.0,61.0289,61.0784,60.9199,61.019,53851.0
2024-09-05 11:00:00,61.58,61.59,61.37,61.56,37556.0,61.019,61.0289,60.8109,60.9992,37556.0
2024-09-05 11:10:00,61.56,61.57,61.36,61.43,63082.0,60.9992,61.0091,60.801,60.8704,63082.0
2024-09-05 11:20:00,61.42,61.52,61.26,61.29,49530.0,60.8605,60.9595,60.7019,60.7316,49530.0
2024-09-05 11:30:00,61.28,61.42,61.25,61.37,47913.0,60.7217,60.8605,60.692,60.8109,47913.0
2024-09-05 11:40:00,61.37,61.46,61.34,61.35,56145.0,60.8109,60.9001,60.7812,60.7911,56145.0
2024-09-05 11:50:00,61.35,61.48,61.28,61.48,84202.0,60.7911,60.9199,60.7217,60.9199,84202.0
2024-09-05 12:00:00,61.48,61.61,61.48,61.56,59768.0,60.9199,61.0487,60.9199,60.9992,59768.0
2024-09-05 12:10:00,61.55,61.55,61.4,61.45,50353.0,60.9893,60.9893,60.8406,60.8902,50353.0
2024-09-05 12:20:00,61.44,61.6,61.42,61.59,40963.0,60.8803,61.0388,60.8605,61.0289,40963.0
2024-09-05 12:30:00,61.6,61.6,61.53,61.55,61977.0,61.0388,61.0388,60.9694,60.9893,61977.0
2024-09-05 12:40:00,61.55,61.59,61.5,61.54,56883.0,60.9893,61.0289,60.9397,60.9794,56883.0
2024-09-05 12:50:00,61.53,61.62,61.48,61.55,50011.0,60.9694,61.0586,60.9199,60.9893,50011.0
2024-09-05 13:00:00,61.56,61.62,61.51,61.55,36316.0,60.9992,61.0586,60.9496,60.9893,36316.0
2024-09-05 13:10:00,61.55,61.59,61.43,61.5,80007.0,60.9893,61.0289,60.8704,60.9397,80007.0
2024-09-05 13:20:00,61.49,61.5,61.35,61.35,37974.0,60.9298,60.9397,60.7911,60.7911,37974.0
2024-09-05 13:30:00,61.34,61.68,61.34,61.62,47473.0,60.7812,61.1181,60.7812,61.0586,47473.0
2024-09-05 13:40:00,61.62,61.77,61.62,61.77,65515.0,61.0586,61.2073,61.0586,61.2073,65515.0
2024-09-05 13:50:00,61.76,61.85,61.7,61.85,38949.0,61.1974,61.2865,61.1379,61.2865,38949.0
2024-09-05 14:00:00,61.86,61.87,61.68,61.69,53855.0,61.2964,61.3064,61.1181,61.128,53855.0
2024-09-05 14:10:00,61.69,61.79,61.66,61.76,52554.0,61.128,61.2271,61.0983,61.1974,52554.0
2024-09-05 14:20:00,61.76,61.8,61.66,61.67,60897.0,61.1974,61.237,61.0983,61.1082,60897.0
2024-09-05 14:30:00,61.68,61.79,61.68,61.77,30993.0,61.1181,61.2271,61.1181,61.2073,30993.0
2024-09-05 14:40:00,61.77,61.88,61.74,61.87,51008.0,61.2073,61.3163,61.1775,61.3064,51008.0
2024-09-05 14:50:00,61.89,61.95,61.83,61.89,40178.0,61.3262,61.3856,61.2667,61.3262,40178.0
2024-09-05 15:00:00,61.88,61.88,61.77,61.84,55115.0,61.3163,61.3163,61.2073,61.2766,55115.0
2024-09-05 15:10:00,61.85,61.86,61.67,61.77,92534.0,61.2865,61.2964,61.1082,61.2073,92534.0
2024-09-05 15:20:00,61.77,61.95,61.75,61.92,55404.0,61.2073,61.3856,61.1874,61.3559,55404.0
2024-09-05 15:30:00,61.92,62.05,61.89,61.91,81170.0,61.3559,61.4847,61.3262,61.346,81170.0
2024-09-05 15:40:00,61.9,61.9,61.69,61.8,109212.0,61.3361,61.3361,61.128,61.237,109212.0
2024-09-05 15:50:00,61.81,61.88,61.59,61.87,400547.0,61.2469,61.3163,61.0289,61.3064,400547.0
2024-09-06 09:30:00,61.88,62.28,61.54,61.63,92920.0,61.3163,61.7126,60.9794,61.0685,92920.0
2024-09-06 09:40:00,61.6,61.65,61.36,61.48,51378.0,61.0388,61.0884,60.801,60.9199,51378.0
2024-09-06 09:50:00,61.46,61.5,61.13,61.13,43004.0,60.9001,60.9397,60.5731,60.5731,43004.0
2024-09-06 10:00:00,61.16,61.16,60.71,60.8,113322.0,60.6028,60.6028,60.1569,60.2461,113322.0
2024-09-06 10:10:00,60.75,60.89,60.6,60.73,66572.0,60.1966,60.3353,60.0479,60.1767,66572.0
2024-09-06 10:20:00,60.76,60.79,60.55,60.6,97391.0,60.2065,60.2362,59.9984,60.0479,97391.0
2024-09-06 10:30:00,60.6,60.73,60.47,60.59,111081.0,60.0479,60.1767,59.9191,60.038,111081.0
2024-09-06 10:40:00,60.57,60.58,60.31,60.39,58619.0,60.0182,60.0281,59.7606,59.8398,58619.0
2024-09-06 10:50:00,60.37,60.44,60.17,60.21,69457.0,59.82,59.8894,59.6218,59.6615,69457.0
2024-09-06 11:00:00,60.22,60.74,60.19,60.24,82267.0,59.6714,60.1866,59.6417,59.6912,82267.0
2024-09-06 11:10:00,60.26,60.3,60.09,60.17,34652.0,59.711,59.7507,59.5426,59.6218,34652.0
2024-09-06 11:20:00,60.2,60.22,60.1,60.11,40502.0,59.6516,59.6714,59.5525,59.5624,40502.0
2024-09-06 11:30:00,60.11,60.33,60.11,60.25,40721.0,59.5624,59.7804,59.5624,59.7011,40721.0
2024-09-06 11:40:00,60.22,60.25,60.04,60.09,53870.0,59.6714,59.7011,59.493,59.5426,53870.0
2024-09-06 11:50:00,60.08,60.09,59.95,59.97,71591.0,59.5327,59.5426,59.4038,59.4237,71591.0
2024-09-06 12:00:00,59.96,60.05,59.93,59.95,48173.0,59.4138,59.5029,59.384,59.4038,48173.0
2024-09-06 12:10:00,59.98,59.98,59.87,59.92,52144.0,59.4336,59.4336,59.3246,59.3741,52144.0
2024-09-06 12:20:00,59.92,59.97,59.81,59.84,48109.0,59.3741,59.4237,59.2651,59.2948,48109.0
2024-09-06 12:30:00,59.83,59.93,59.75,59.79,74093.0,59.2849,59.384,59.2057,59.2453,74093.0
2024-09-06 12:40:00,59.79,59.96,59.72,59.76,46247.0,59.2453,59.4138,59.1759,59.2156,46247.0
2024-09-06 12:50:00,59.78,59.82,59.71,59.8,18968.0,59.2354,59.275,59.166,59.2552,18968.0
2024-09-06 13:00:00,59.8,60.02,59.74,59.99,29634.0,59.2552,59.4732,59.1958,59.4435,29634.0
2024-09-06 13:10:00,59.99,60.06,59.96,60.01,36758.0,59.4435,59.5128,59.4138,59.4633,36758.0
2024-09-06 13:20:00,60.0,60.15,59.99,60.0,38106.0,59.4534,59.602,59.4435,59.4534,38106.0
2024-09-06 13:30:00,59.99,60.05,59.94,59.96,24966.0,59.4435,59.5029,59.3939,59.4138,24966.0
2024-09-06 13:40:00,59.96,59.96,59.79,59.85,37241.0,59.4138,59.4138,59.2453,59.3048,37241.0
2024-09-06 13:50:00,59.86,59.97,59.78,59.91,40366.0,59.3147,59.4237,59.2354,59.3642,40366.0
2024-09-06 14:00:00,59.92,59.95,59.78,59.8,84473.0,59.3741,59.4038,59.2354,59.2552,84473.0
2024-09-06 14:10:00,59.78,59.86,59.71,59.76,40377.0,59.2354,59.3147,59.166,59.2156,40377.0
2024-09-06 14:20:00,59.79,59.84,59.71,59.83,59403.0,59.2453,59.2948,59.166,59.2849,59403.0
2024-09-06 14:30:00,59.84,59.87,59.8,59.85,29946.0,59.2948,59.3246,59.2552,59.3048,29946.0
2024-09-06 14:40:00,59.85,59.99,59.83,59.97,35362.0,59.3048,59.4435,59.2849,59.4237,35362.0
2024-09-06 14:50:00,59.97,60.02,59.89,59.99,89342.0,59.4237,59.4732,59.3444,59.4435,89342.0
2024-09-06 15:00:00,59.99,60.09,59.98,60.05,41508.0,59.4435,59.5426,59.4336,59.5029,41508.0
2024-09-06 15:10:00,60.05,60.07,59.95,59.97,52675.0,59.5029,59.5228,59.4038,59.4237,52675.0
2024-09-06 15:20:00,59.97,60.07,59.94,59.97,75331.0,59.4237,59.5228,59.3939,59.4237,75331.0
2024-09-06 15:30:00,59.96,60.03,59.86,59.87,101655.0,59.4138,59.4831,59.3147,59.3246,101655.0
2024-09-06 15:40:00,59.87,60.01,59.81,60.0,233098.0,59.3246,59.4633,59.2651,59.4534,233098.0
2024-09-06 15:50:00,60.0,60.07,59.78,59.86,461074.0,59.4534,59.5228,59.2354,59.3147,461074.0
2024-09-09 09:30:00,60.69,60.9,60.51,60.76,169235.0,60.1371,60.3452,59.9587,60.2065,169235.0
2024-09-09 09:40:00,60.75,60.85,60.28,60.28,85218.0,60.1966,60.2956,59.7308,59.7308,85218.0
2024-09-09 09:50:00,60.28,60.37,60.18,60.28,123352.0,59.7308,59.82,59.6317,59.7308,123352.0
2024-09-09 10:00:00,60.29,60.57,60.26,60.53,172657.0,59.7407,60.0182,59.711,59.9786,172657.0
2024-09-09 10:10:00,60.52,60.84,60.51,60.52,157250.0,59.9687,60.2857,59.9587,59.9687,157250.0
2024-09-09 10:20:00,60.52,60.55,60.29,60.3,204735.0,59.9687,59.9984,59.7407,59.7507,204735.0
2024-09-09 10:30:00,60.29,60.3,59.96,60.04,98404.0,59.7407,59.7507,59.4138,59.493,98404.0
2024-09-09 10:40:00,60.03,60.08,59.88,60.02,120246.0,59.4831,59.5327,59.3345,59.4732,120246.0
2024-09-09 10:50:00,60.03,60.27,60.0,60.08,75078.0,59.4831,59.7209,59.4534,59.5327,75078.0
2024-09-09 11:00:00,60.07,60.26,60.04,60.18,43930.0,59.5228,59.711,59.493,59.6317,43930.0
2024-09-09 11:10:00,60.17,60.17,59.97,60.01,65122.0,59.6218,59.6218,59.4237,59.4633,65122.0
2024-09-09 11:20:00,60.01,60.34,59.98,60.33,35185.0,59.4633,59.7903,59.4336,59.7804,35185.0
2024-09-09 11:30:00,60.34,60.49,60.32,60.49,44237.0,59.7903,59.9389,59.7705,59.9389,44237.0
2024-09-09 11:40:00,60.49,60.66,60.43,60.64,41545.0,59.9389,60.1074,59.8795,60.0876,41545.0
2024-09-09 11:50:00,60.65,60.82,60.56,60.82,74781.0,60.0975,60.2659,60.0083,60.2659,74781.0
2024-09-09 12:00:00,60.82,60.83,60.65,60.67,42686.0,60.2659,60.2758,60.0975,60.1173,42686.0
2024-09-09 12:10:00,60.67,60.74,60.65,60.73,40075.0,60.1173,60.1866,60.0975,60.1767,40075.0
2024-09-09 12:20:00,60.73,60.74,60.67,60.72,52364.0,60.1767,60.1866,60.1173,60.1668,52364.0
2024-09-09 12:30:00,60.71,60.86,60.65,60.69,64443.0,60.1569,60.3056,60.0975,60.1371,64443.0
2024-09-09 12:40:00,60.69,60.82,60.68,60.74,28200.0,60.1371,60.2659,60.1272,60.1866,28200.0
2024-09-09 12:50:00,60.74,60.83,60.73,60.83,25526.0,60.1866,60.2758,60.1767,60.2758,25526.0
2024-09-09 13:00:00,60.82,60.86,60.77,60.85,31482.0,60.2659,60.3056,60.2164,60.2956,31482.0
2024-09-09 13:10:00,60.85,60.86,60.73,60.74,37877.0,60.2956,60.3056,60.1767,60.1866,37877.0
2024-09-09 13:20:00,60.73,60.75,60.68,60.68,28490.0,60.1767,60.1966,60.1272,60.1272,28490.0
2024-09-09 13:30:00,60.68,60.68,60.54,60.6,48741.0,60.1272,60.1272,59.9885,60.0479,48741.0
2024-09-09 13:40:00,60.61,60.63,60.45,60.53,39231.0,60.0578,60.0776,59.8993,59.9786,39231.0
2024-09-09 13:50:00,60.52,60.57,60.43,60.47,43850.0,59.9687,60.0182,59.8795,59.9191,43850.0
2024-09-09 14:00:00,60.48,60.49,60.32,60.36,33000.0,59.929,59.9389,59.7705,59.8101,33000.0
2024-09-09 14:10:00,60.36,60.54,60.34,60.54,61895.0,59.8101,59.9885,59.7903,59.9885,61895.0
2024-09-09 14:20:00,60.52,60.54,60.45,60.48,32870.0,59.9687,59.9885,59.8993,59.929,32870.0
2024-09-09 14:30:00,60.48,60.53,60.4,60.41,43978.0,59.929,59.9786,59.8497,59.8597,43978.0
2024-09-09 14:40:00,60.42,60.67,60.39,60.63,46727.0,59.8696,60.1173,59.8398,60.0776,46727.0
2024-09-09 14:50:00,60.65,60.76,60.64,60.68,77113.0,60.0975,60.2065,60.0876,60.1272,77113.0
2024-09-09 15:00:00,60.67,60.72,60.61,60.72,57401.0,60.1173,60.1668,60.0578,60.1668,57401.0
2024-09-09 15:10:00,60.7,60.71,60.47,60.47,111490.0,60.147,60.1569,59.9191,59.9191,111490.0
2024-09-09 15:20:00,60.47,60.65,60.42,60.64,50949.0,59.9191,60.0975,59.8696,60.0876,50949.0
2024-09-09 15:30:00,60.64,60.65,60.51,60.57,70376.0,60.0876,60.0975,59.9587,60.0182,70376.0
2024-09-09 15:40:00,60.57,60.6,60.47,60.53,153282.0,60.0182,60.0479,59.9191,59.9786,153282.0
2024-09-09 15:50:00,60.52,60.74,60.37,60.71,482801.0,59.9687,60.1866,59.82,60.1569,482801.0
2024-09-10 09:30:00,60.87,61.19,60.72,61.03,129821.0,60.3155,60.6325,60.1668,60.474,129821.0
2024-09-10 09:40:00,61.03,61.23,60.95,60.98,24835.0,60.474,60.6722,60.3947,60.4245,24835.0
2024-09-10 09:50:00,60.98,61.19,60.89,61.19,23471.0,60.4245,60.6325,60.3353,60.6325,23471.0
2024-09-10 10:00:00,61.16,61.26,60.79,60.94,54216.0,60.6028,60.7019,60.2362,60.3848,54216.0
2024-09-10 10:10:00,60.94,60.96,60.65,60.89,74528.0,60.3848,60.4046,60.0975,60.3353,74528.0
2024-09-10 10:20:00,60.91,61.26,60.88,61.25,25720.0,60.3551,60.7019,60.3254,60.692,25720.0
2024-09-10 10:30:00,61.23,61.26,61.0,61.1,42311.0,60.6722,60.7019,60.4443,60.5434,42311.0
2024-09-10 10:40:00,61.13,61.13,60.98,61.05,54408.0,60.5731,60.5731,60.4245,60.4938,54408.0
2024-09-10 10:50:00,61.04,61.04,60.87,61.02,77145.0,60.4839,60.4839,60.3155,60.4641,77145.0
2024-09-10 11:00:00,60.99,61.03,60.84,60.91,29937.0,60.4344,60.474,60.2857,60.3551,29937.0
2024-09-10 11:10:00,60.93,61.0,60.9,60.94,77083.0,60.3749,60.4443,60.3452,60.3848,77083.0
2024-09-10 11:20:00,60.92,60.98,60.88,60.96,57033.0,60.365,60.4245,60.3254,60.4046,57033.0
2024-09-10 11:30:00,60.96,60.97,60.73,60.77,55391.0,60.4046,60.4146,60.1767,60.2164,55391.0
2024-09-10 11:40:00,60.79,60.79,60.67,60.69,17346.0,60.2362,60.2362,60.1173,60.1371,17346.0
2024-09-10 11:50:00,60.68,60.68,60.53,60.55,26469.0,60.1272,60.1272,59.9786,59.9984,26469.0
2024-09-10 12:00:00,60.53,60.54,60.39,60.42,48484.0,59.9786,59.9885,59.8398,59.8696,48484.0
2024-09-10 12:10:00,60.41,60.51,60.39,60.51,47391.0,59.8597,59.9587,59.8398,59.9587,47391.0
2024-09-10 12:20:00,60.51,60.59,60.48,60.49,18196.0,59.9587,60.038,59.929,59.9389,18196.0
2024-09-10 12:30:00,60.48,60.52,60.45,60.51,12197.0,59.929,59.9687,59.8993,59.9587,12197.0
2024-09-10 12:40:00,60.52,60.58,60.5,60.58,13278.0,59.9687,60.0281,59.9488,60.0281,13278.0
2024-09-10 12:50:00,60.57,60.61,60.5,60.51,32521.0,60.0182,60.0578,59.9488,59.9587,32521.0
2024-09-10 13:00:00,60.51,60.54,60.48,60.51,19235.0,59.9587,59.9885,59.929,59.9587,19235.0
2024-09-10 13:10:00,60.51,60.67,60.51,60.62,54442.0,59.9587,60.1173,59.9587,60.0677,54442.0
2024-09-10 13:20:00,60.63,60.63,60.52,60.52,39321.0,60.0776,60.0776,59.9687,59.9687,39321.0
2024-09-10 13:30:00,60.53,60.6,60.51,60.54,35029.0,59.9786,60.0479,59.9587,59.9885,35029.0
2024-09-10 13:40:00,60.54,60.56,60.35,60.43,157820.0,59.9885,60.0083,59.8002,59.8795,157820.0
2024-09-10 13:50:00,60.43,60.48,60.42,60.42,50840.0,59.8795,59.929,59.8696,59.8696,50840.0
2024-09-10 14:00:00,60.44,60.52,60.43,60.47,95118.0,59.8894,59.9687,59.8795,59.9191,95118.0
2024-09-10 14:10:00,60.47,60.52,60.45,60.51,73718.0,59.9191,59.9687,59.8993,59.9587,73718.0
2024-09-10 14:20:00,60.52,60.62,60.44,60.61,28704.0,59.9687,60.0677,59.8894,60.0578,28704.0
2024-09-10 14:30:00,60.63,60.81,60.62,60.81,37489.0,60.0776,60.256,60.0677,60.256,37489.0
2024-09-10 14:40:00,60.82,60.88,60.73,60.75,45694.0,60.2659,60.3254,60.1767,60.1966,45694.0
2024-09-10 14:50:00,60.74,60.78,60.7,60.77,24304.0,60.1866,60.2263,60.147,60.2164,24304.0
2024-09-10 15:00:00,60.75,60.84,60.69,60.8,78718.0,60.1966,60.2857,60.1371,60.2461,78718.0
2024-09-10 15:10:00,60.8,60.83,60.72,60.75,49623.0,60.2461,60.2758,60.1668,60.1966,49623.0
2024-09-10 15:20:00,60.75,60.87,60.74,60.85,60448.0,60.1966,60.3155,60.1866,60.2956,60448.0
2024-09-10 15:30:00,60.84,60.84,60.63,60.64,68480.0,60.2857,60.2857,60.0776,60.0876,68480.0
2024-09-10 15:40:00,60.64,60.84,60.64,60.81,102493.0,60.0876,60.2857,60.0876,60.256,102493.0
2024-09-10 15:50:00,60.81,60.82,60.65,60.78,420564.0,60.256,60.2659,60.0975,60.2263,420564.0
2024-09-11 09:30:00,61.11,61.29,60.95,61.18,126438.0,60.5533,60.7316,60.3947,60.6226,126438.0
2024-09-11 09:40:00,61.22,61.26,60.8,60.84,48255.0,60.6623,60.7019,60.2461,60.2857,48255.0
2024-09-11 09:50:00,60.8,60.85,60.69,60.74,75520.0,60.2461,60.2956,60.1371,60.1866,75520.0
2024-09-11 10:00:00,60.73,60.75,60.48,60.53,78589.0,60.1767,60.1966,59.929,59.9786,78589.0
2024-09-11 10:10:00,60.54,60.61,60.22,60.28,68181.0,59.9885,60.0578,59.6714,59.7308,68181.0
2024-09-11 10:20:00,60.27,60.31,60.15,60.16,45510.0,59.7209,59.7606,59.602,59.6119,45510.0
2024-09-11 10:30:00,60.15,60.17,60.03,60.11,72906.0,59.602,59.6218,59.4831,59.5624,72906.0
2024-09-11 10:40:00,60.1,60.18,60.03,60.04,32695.0,59.5525,59.6317,59.4831,59.493,32695.0
2024-09-11 10:50:00,60.04,60.23,59.96,60.2,40784.0,59.493,59.6813,59.4138,59.6516,40784.0
2024-09-11 11:00:00,60.2,60.34,60.09,60.21,64858.0,59.6516,59.7903,59.5426,59.6615,64858.0
2024-09-11 11:10:00,60.2,60.48,60.16,60.44,45920.0,59.6516,59.929,59.6119,59.8894,45920.0
2024-09-11 11:20:00,60.43,60.45,60.31,60.4,82216.0,59.8795,59.8993,59.7606,59.8497,82216.0
2024-09-11 11:30:00,60.4,60.55,60.38,60.52,129020.0,59.8497,59.9984,59.8299,59.9687,129020.0
2024-09-11 11:40:00,60.52,60.82,60.5,60.73,52717.0,59.9687,60.2659,59.9488,60.1767,52717.0
2024-09-11 11:50:00,60.74,60.75,60.42,60.64,51357.0,60.1866,60.1966,59.8696,60.0876,51357.0
2024-09-11 12:00:00,60.65,60.88,60.62,60.75,58596.0,60.0975,60.3254,60.0677,60.1966,58596.0
2024-09-11 12:10:00,60.77,60.88,60.75,60.88,45318.0,60.2164,60.3254,60.1966,60.3254,45318.0
2024-09-11 12:20:00,60.89,60.96,60.78,60.93,42661.0,60.3353,60.4046,60.2263,60.3749,42661.0
2024-09-11 12:30:00,60.94,61.0,60.89,60.98,68850.0,60.3848,60.4443,60.3353,60.4245,68850.0
2024-09-11 12:40:00,60.99,61.01,60.84,60.86,66711.0,60.4344,60.4542,60.2857,60.3056,66711.0
2024-09-11 12:50:00,60.87,60.94,60.82,60.89,96273.0,60.3155,60.3848,60.2659,60.3353,96273.0
2024-09-11 13:00:00,60.89,61.1,60.88,61.01,67936.0,60.3353,60.5434,60.3254,60.4542,67936.0
2024-09-11 13:10:00,61.01,61.21,61.0,61.16,75944.0,60.4542,60.6524,60.4443,60.6028,75944.0
2024-09-11 13:20:00,61.17,61.42,61.09,61.39,76968.0,60.6127,60.8605,60.5335,60.8307,76968.0
2024-09-11 13:30:00,61.4,61.54,61.38,61.52,55096.0,60.8406,60.9794,60.8208,60.9595,55096.0
2024-09-11 13:40:00,61.52,61.89,61.49,61.88,50072.0,60.9595,61.3262,60.9298,61.3163,50072.0
2024-09-11 13:50:00,61.87,61.89,61.67,61.67,100583.0,61.3064,61.3262,61.1082,61.1082,100583.0
2024-09-11 14:00:00,61.64,61.71,61.59,61.66,26496.0,61.0784,61.1478,61.0289,61.0983,26496.0
2024-09-11 14:10:00,61.67,61.71,61.52,61.56,27269.0,61.1082,61.1478,60.9595,60.9992,27269.0
2024-09-11 14:20:00,61.55,61.63,61.53,61.55,89005.0,60.9893,61.0685,60.9694,60.9893,89005.0
2024-09-11 14:30:00,61.55,61.63,61.53,61.61,49528.0,60.9893,61.0685,60.9694,61.0487,49528.0
2024-09-11 14:40:00,61.63,61.84,61.57,61.79,55249.0,61.0685,61.2766,61.0091,61.2271,55249.0
2024-09-11 14:50:00,61.78,61.89,61.72,61.83,58870.0,61.2172,61.3262,61.1577,61.2667,58870.0
2024-09-11 15:00:00,61.82,61.86,61.72,61.85,64276.0,61.2568,61.2964,61.1577,61.2865,64276.0
2024-09-11 15:10:00,61.85,61.94,61.75,61.86,68881.0,61.2865,61.3757,61.1874,61.2964,68881.0
2024-09-11 15:20:00,61.83,62.0,61.82,61.98,64903.0,61.2667,61.4352,61.2568,61.4153,64903.0
2024-09-11 15:30:00,61.99,62.01,61.86,61.88,71287.0,61.4253,61.4451,61.2964,61.3163,71287.0
2024-09-11 15:40:00,61.87,61.99,61.78,61.97,122324.0,61.3064,61.4253,61.2172,61.4054,122324.0
2024-09-11 15:50:00,61.96,62.16,61.81,62.04,527822.0,61.3955,61.5937,61.2469,61.4748,527822.0
2024-09-12 09:30:00,62.14,62.53,62.03,62.27,104536.0,61.5739,61.9603,61.4649,61.7027,104536.0
2024-09-12 09:40:00,62.26,62.63,62.15,62.19,89885.0,61.6928,62.0594,61.5838,61.6234,89885.0
2024-09-12 09:50:00,62.16,62.5,62.06,62.31,85692.0,61.5937,61.9306,61.4946,61.7423,85692.0
2024-09-12 10:00:00,62.31,62.41,62.23,62.41,54281.0,61.7423,61.8414,61.6631,61.8414,54281.0
2024-09-12 10:10:00,62.41,62.81,62.41,62.8,74501.0,61.8414,62.2378,61.8414,62.2279,74501.0
2024-09-12 10:20:00,62.8,62.88,62.68,62.77,79876.0,62.2279,62.3072,62.109,62.1982,79876.0
2024-09-12 10:30:00,62.77,62.89,62.5,62.8,87302.0,62.1982,62.3171,61.9306,62.2279,87302.0
2024-09-12 10:40:00,62.83,63.02,62.82,62.93,29772.0,62.2576,62.4459,62.2477,62.3567,29772.0
2024-09-12 10:50:00,62.93,63.12,62.79,62.81,81668.0,62.3567,62.545,62.218,62.2378,81668.0
2024-09-12 11:00:00,62.81,62.92,62.76,62.86,39469.0,62.2378,62.3468,62.1882,62.2873,39469.0
2024-09-12 11:10:00,62.85,63.08,62.81,63.0,63965.0,62.2774,62.5053,62.2378,62.4261,63965.0
2024-09-12 11:20:00,63.0,63.18,62.99,63.09,176294.0,62.4261,62.6044,62.4161,62.5152,176294.0
2024-09-12 11:30:00,63.09,63.2,63.03,63.17,89495.0,62.5152,62.6242,62.4558,62.5945,89495.0
2024-09-12 11:40:00,63.16,63.33,63.1,63.22,111191.0,62.5846,62.7531,62.5251,62.6441,111191.0
2024-09-12 11:50:00,63.18,63.27,63.14,63.22,100110.0,62.6044,62.6936,62.5648,62.6441,100110.0
2024-09-12 12:00:00,63.21,63.37,63.2,63.35,54628.0,62.6341,62.7927,62.6242,62.7729,54628.0
2024-09-12 12:10:00,63.35,63.46,63.34,63.41,56196.0,62.7729,62.8819,62.763,62.8323,56196.0
2024-09-12 12:20:00,63.41,63.48,63.39,63.47,49773.0,62.8323,62.9017,62.8125,62.8918,49773.0
2024-09-12 12:30:00,63.46,63.47,63.14,63.2,91546.0,62.8819,62.8918,62.5648,62.6242,91546.0
2024-09-12 12:40:00,63.19,63.34,63.18,63.3,31192.0,62.6143,62.763,62.6044,62.7233,31192.0
2024-09-12 12:50:00,63.29,63.36,63.18,63.35,45975.0,62.7134,62.7828,62.6044,62.7729,45975.0
2024-09-12 13:00:00,63.35,63.39,63.31,63.35,72917.0,62.7729,62.8125,62.7332,62.7729,72917.0
2024-09-12 13:10:00,63.35,63.38,63.28,63.35,45396.0,62.7729,62.8026,62.7035,62.7729,45396.0
2024-09-12 13:20:00,63.35,63.45,63.31,63.44,58884.0,62.7729,62.872,62.7332,62.862,58884.0
2024-09-12 13:30:00,63.44,63.57,63.41,63.56,80919.0,62.862,62.9909,62.8323,62.981,80919.0
2024-09-12 13:40:00,63.57,63.69,63.55,63.66,140870.0,62.9909,63.1098,62.971,63.08,140870.0
2024-09-12 13:50:00,63.66,63.73,63.63,63.67,52603.0,63.08,63.1494,63.0503,63.09,52603.0
2024-09-12 14:00:00,63.68,63.71,63.49,63.53,63036.0,63.0999,63.1296,62.9116,62.9512,63036.0
2024-09-12 14:10:00,63.53,63.54,63.46,63.46,32650.0,62.9512,62.9611,62.8819,62.8819,32650.0
2024-09-12 14:20:00,63.47,63.59,63.4,63.42,66401.0,62.8918,63.0107,62.8224,62.8422,66401.0
2024-09-12 14:30:00,63.43,63.46,63.34,63.4,30688.0,62.8521,62.8819,62.763,62.8224,30688.0
2024-09-12 14:40:00,63.4,63.41,63.3,63.32,39653.0,62.8224,62.8323,62.7233,62.7431,39653.0
2024-09-12 14:50:00,63.32,63.38,63.06,63.36,179291.0,62.7431,62.8026,62.4855,62.7828,179291.0
2024-09-12 15:00:00,63.34,63.44,63.28,63.41,35842.0,62.763,62.862,62.7035,62.8323,35842.0
2024-09-12 15:10:00,63.4,63.42,63.3,63.39,50616.0,62.8224,62.8422,62.7233,62.8125,50616.0
2024-09-12 15:20:00,63.38,63.38,63.3,63.35,50563.0,62.8026,62.8026,62.7233,62.7729,50563.0
2024-09-12 15:30:00,63.34,63.49,63.29,63.49,87511.0,62.763,62.9116,62.7134,62.9116,87511.0
2024-09-12 15:40:00,63.48,63.52,63.4,63.42,102213.0,62.9017,62.9413,62.8224,62.8422,102213.0
2024-09-12 15:50:00,63.41,63.51,63.38,63.47,515578.0,62.8323,62.9314,62.8026,62.8918,515578.0
2024-09-13 09:30:00,63.73,64.14,63.5,63.86,99588.0,63.1494,63.5557,62.9215,63.2782,99588.0
2024-09-13 09:40:00,63.83,63.84,63.66,63.69,37001.0,63.2485,63.2584,63.08,63.1098,37001.0
2024-09-13 09:50:00,63.67,63.81,63.65,63.77,36204.0,63.09,63.2287,63.0701,63.189,36204.0
2024-09-13 10:00:00,63.77,63.86,63.6,63.71,70760.0,63.189,63.2782,63.0206,63.1296,70760.0
2024-09-13 10:10:00,63.66,63.73,63.48,63.48,60355.0,63.08,63.1494,62.9017,62.9017,60355.0
2024-09-13 10:20:00,63.48,63.53,63.35,63.39,60899.0,62.9017,62.9512,62.7729,62.8125,60899.0
2024-09-13 10:30:00,63.4,63.47,63.29,63.47,73646.0,62.8224,62.8918,62.7134,62.8918,73646.0
2024-09-13 10:40:00,63.46,63.79,63.41,63.71,28778.0,62.8819,63.2089,62.8323,63.1296,28778.0
2024-09-13 10:50:00,63.71,63.77,63.59,63.75,28449.0,63.1296,63.189,63.0107,63.1692,28449.0
2024-09-13 11:00:00,63.76,63.78,63.6,63.69,39447.0,63.1791,63.199,63.0206,63.1098,39447.0
2024-09-13 11:10:00,63.68,63.78,63.64,63.74,69772.0,63.0999,63.199,63.0602,63.1593,69772.0
2024-09-13 11:20:00,63.74,63.93,63.74,63.89,25875.0,63.1593,63.3476,63.1593,63.3079,25875.0
2024-09-13 11:30:00,63.89,63.91,63.79,63.82,20525.0,63.3079,63.3278,63.2089,63.2386,20525.0
2024-09-13 11:40:00,63.83,63.98,63.83,63.95,12363.0,63.2485,63.3971,63.2485,63.3674,12363.0
2024-09-13 11:50:00,63.96,64.07,63.96,64.05,17337.0,63.3773,63.4863,63.3773,63.4665,17337.0
2024-09-13 12:00:00,64.05,64.08,63.99,64.06,71467.0,63.4665,63.4962,63.407,63.4764,71467.0
2024-09-13 12:10:00,64.06,64.11,64.0,64.08,23091.0,63.4764,63.5259,63.4169,63.4962,23091.0
2024-09-13 12:20:00,64.08,64.11,63.98,64.02,20612.0,63.4962,63.5259,63.3971,63.4368,20612.0
2024-09-13 12:30:00,64.01,64.04,63.99,64.04,32872.0,63.4269,63.4566,63.407,63.4566,32872.0
2024-09-13 12:40:00,64.03,64.06,64.0,64.03,12240.0,63.4467,63.4764,63.4169,63.4467,12240.0
2024-09-13 12:50:00,64.02,64.22,64.02,64.19,19738.0,63.4368,63.6349,63.4368,63.6052,19738.0
2024-09-13 13:00:00,64.19,64.26,64.17,64.25,15723.0,63.6052,63.6746,63.5854,63.6647,15723.0
2024-09-13 13:10:00,64.25,64.31,64.25,64.29,20052.0,63.6647,63.7241,63.6647,63.7043,20052.0
2024-09-13 13:20:00,64.28,64.31,64.22,64.31,24205.0,63.6944,63.7241,63.6349,63.7241,24205.0
2024-09-13 13:30:00,64.33,64.33,64.22,64.28,22471.0,63.7439,63.7439,63.6349,63.6944,22471.0
2024-09-13 13:40:00,64.27,64.27,64.21,64.22,10692.0,63.6845,63.6845,63.625,63.6349,10692.0
2024-09-13 13:50:00,64.21,64.24,64.13,64.16,32829.0,63.625,63.6548,63.5458,63.5755,32829.0
2024-09-13 14:00:00,64.16,64.22,64.0,64.16,35188.0,63.5755,63.6349,63.4169,63.5755,35188.0
2024-09-13 14:10:00,64.15,64.18,64.04,64.06,51178.0,63.5656,63.5953,63.4566,63.4764,51178.0
2024-09-13 14:20:00,64.05,64.07,63.98,64.02,47471.0,63.4665,63.4863,63.3971,63.4368,47471.0
2024-09-13 14:30:00,64.01,64.01,63.93,63.93,22272.0,63.4269,63.4269,63.3476,63.3476,22272.0
2024-09-13 14:40:00,63.94,63.99,63.89,63.95,35647.0,63.3575,63.407,63.3079,63.3674,35647.0
2024-09-13 14:50:00,63.92,63.92,63.85,63.86,23762.0,63.3377,63.3377,63.2683,63.2782,23762.0
2024-09-13 15:00:00,63.87,63.88,63.76,63.8,32687.0,63.2881,63.298,63.1791,63.2188,32687.0
2024-09-13 15:10:00,63.8,63.81,63.72,63.74,43715.0,63.2188,63.2287,63.1395,63.1593,43715.0
2024-09-13 15:20:00,63.74,63.76,63.65,63.76,66189.0,63.1593,63.1791,63.0701,63.1791,66189.0
2024-09-13 15:30:00,63.75,63.77,63.63,63.68,53984.0,63.1692,63.189,63.0503,63.0999,53984.0
2024-09-13 15:40:00,63.69,63.77,63.64,63.76,101009.0,63.1098,63.189,63.0602,63.1791,101009.0
2024-09-13 15:50:00,63.76,63.8,63.58,63.59,493575.0,63.1791,63.2188,63.0008,63.0107,493575.0
2024-09-16 09:30:00,63.56,63.77,63.15,63.21,77128.0,62.981,63.189,62.5747,62.6341,77128.0
2024-09-16 09:40:00,63.21,63.24,62.99,63.17,82081.0,62.6341,62.6639,62.4161,62.5945,82081.0
2024-09-16 09:50:00,63.18,63.37,63.17,63.19,69465.0,62.6044,62.7927,62.5945,62.6143,69465.0
2024-09-16 10:00:00,63.21,63.4,63.12,63.32,53557.0,62.6341,62.8224,62.545,62.7431,53557.0
2024-09-16 10:10:00,63.32,63.41,63.28,63.32,55958.0,62.7431,62.8323,62.7035,62.7431,55958.0
2024-09-16 10:20:00,63.33,63.33,63.01,63.09,109135.0,62.7531,62.7531,62.436,62.5152,109135.0
2024-09-16 10:30:00,63.09,63.09,62.76,62.88,67370.0,62.5152,62.5152,62.1882,62.3072,67370.0
2024-09-16 10:40:00,62.9,63.09,62.89,63.08,56136.0,62.327,62.5152,62.3171,62.5053,56136.0
2024-09-16 10:50:00,63.08,63.11,63.0,63.02,47542.0,62.5053,62.5351,62.4261,62.4459,47542.0
2024-09-16 11:00:00,63.02,63.08,62.9,63.03,40038.0,62.4459,62.5053,62.327,62.4558,40038.0
2024-09-16 11:10:00,63.03,63.09,63.01,63.08,55198.0,62.4558,62.5152,62.436,62.5053,55198.0
2024-09-16 11:20:00,63.07,63.16,63.04,63.07,42338.0,62.4954,62.5846,62.4657,62.4954,42338.0
2024-09-16 11:30:00,63.06,63.11,62.98,63.03,34863.0,62.4855,62.5351,62.4062,62.4558,34863.0
2024-09-16 11:40:00,63.03,63.2,63.02,63.2,42789.0,62.4558,62.6242,62.4459,62.6242,42789.0
2024-09-16 11:50:00,63.19,63.2,63.1,63.15,36946.0,62.6143,62.6242,62.5251,62.5747,36946.0
2024-09-16 12:00:00,63.15,63.15,63.06,63.14,28995.0,62.5747,62.5747,62.4855,62.5648,28995.0
2024-09-16 12:10:00,63.14,63.2,63.08,63.13,39796.0,62.5648,62.6242,62.5053,62.5549,39796.0
2024-09-16 12:20:00,63.13,63.28,63.09,63.27,28152.0,62.5549,62.7035,62.5152,62.6936,28152.0
2024-09-16 12:30:00,63.28,63.3,63.15,63.27,131434.0,62.7035,62.7233,62.5747,62.6936,131434.0
2024-09-16 12:40:00,63.28,63.37,63.25,63.36,45438.0,62.7035,62.7927,62.6738,62.7828,45438.0
2024-09-16 12:50:00,63.37,63.37,63.26,63.26,127278.0,62.7927,62.7927,62.6837,62.6837,127278.0
2024-09-16 13:00:00,63.27,63.29,63.19,63.24,62482.0,62.6936,62.7134,62.6143,62.6639,62482.0
2024-09-16 13:10:00,63.24,63.31,63.19,63.24,172282.0,62.6639,62.7332,62.6143,62.6639,172282.0
2024-09-16 13:20:00,63.24,63.31,63.2,63.27,40002.0,62.6639,62.7332,62.6242,62.6936,40002.0
2024-09-16 13:30:00,63.26,63.33,63.18,63.32,113677.0,62.6837,62.7531,62.6044,62.7431,113677.0
2024-09-16 13:40:00,63.32,63.35,63.28,63.3,121687.0,62.7431,62.7729,62.7035,62.7233,121687.0
2024-09-16 13:50:00,63.3,63.32,63.26,63.29,63526.0,62.7233,62.7431,62.6837,62.7134,63526.0
2024-09-16 14:00:00,63.29,63.31,63.25,63.27,199336.0,62.7134,62.7332,62.6738,62.6936,199336.0
2024-09-16 14:10:00,63.27,63.37,63.27,63.36,508172.0,62.6936,62.7927,62.6936,62.7828,508172.0
2024-09-16 14:20:00,63.35,63.42,63.32,63.41,65798.0,62.7729,62.8422,62.7431,62.8323,65798.0
2024-09-16 14:30:00,63.4,63.4,63.26,63.3,44016.0,62.8224,62.8224,62.6837,62.7233,44016.0
2024-09-16 14:40:00,63.29,63.3,63.23,63.29,36601.0,62.7134,62.7233,62.654,62.7134,36601.0
2024-09-16 14:50:00,63.29,63.45,63.26,63.44,84663.0,62.7134,62.872,62.6837,62.862,84663.0
2024-09-16 15:00:00,63.44,63.44,63.34,63.35,48425.0,62.862,62.862,62.763,62.7729,48425.0
2024-09-16 15:10:00,63.35,63.35,63.18,63.25,67118.0,62.7729,62.7729,62.6044,62.6738,67118.0
2024-09-16 15:20:00,63.25,63.3,63.19,63.29,32735.0,62.6738,62.7233,62.6143,62.7134,32735.0
2024-09-16 15:30:00,63.29,63.35,63.23,63.34,54674.0,62.7134,62.7729,62.654,62.763,54674.0
2024-09-16 15:40:00,63.34,63.36,63.29,63.3,154550.0,62.763,62.7828,62.7134,62.7233,154550.0
2024-09-16 15:50:00,63.3,63.35,63.25,63.28,375231.0,62.7233,62.7729,62.6738,62.7035,375231.0
2024-09-17 09:30:00,63.7,63.89,63.12,63.71,119093.0,63.2824,63.4712,62.7062,63.2924,119093.0
2024-09-17 09:40:00,63.71,63.71,63.55,63.67,31703.0,63.2924,63.2924,63.1334,63.2526,31703.0
2024-09-17 09:50:00,63.64,63.85,63.64,63.8,32259.0,63.2228,63.4315,63.2228,63.3818,32259.0
2024-09-17 10:00:00,63.8,64.11,63.71,64.02,53933.0,63.3818,63.6897,63.2924,63.6003,53933.0
2024-09-17 10:10:00,64.0,64.13,63.97,64.05,75289.0,63.5805,63.7096,63.5507,63.6301,75289.0
2024-09-17 10:20:00,64.06,64.13,63.98,64.02,39116.0,63.6401,63.7096,63.5606,63.6003,39116.0
2024-09-17 10:30:00,64.02,64.13,63.94,64.13,36072.0,63.6003,63.7096,63.5209,63.7096,36072.0
2024-09-17 10:40:00,64.14,64.28,64.11,64.23,44881.0,63.7196,63.8586,63.6897,63.809,44881.0
2024-09-17 10:50:00,64.24,64.24,63.98,64.07,56566.0,63.8189,63.8189,63.5606,63.65,56566.0
2024-09-17 11:00:00,64.09,64.21,64.07,64.16,52528.0,63.6699,63.7891,63.65,63.7394,52528.0
2024-09-17 11:10:00,64.17,64.23,64.14,64.2,28801.0,63.7494,63.809,63.7196,63.7792,28801.0
2024-09-17 11:20:00,64.2,64.2,63.99,64.04,39712.0,63.7792,63.7792,63.5705,63.6202,39712.0
2024-09-17 11:30:00,64.03,64.08,64.02,64.05,18375.0,63.6103,63.6599,63.6003,63.6301,18375.0
2024-09-17 11:40:00,64.03,64.05,63.98,64.01,33177.0,63.6103,63.6301,63.5606,63.5904,33177.0
2024-09-17 11:50:00,64.01,64.09,64.0,64.07,18274.0,63.5904,63.6699,63.5805,63.65,18274.0
2024-09-17 12:00:00,64.06,64.14,64.05,64.06,21550.0,63.6401,63.7196,63.6301,63.6401,21550.0
2024-09-17 12:10:00,64.04,64.08,63.96,63.97,31532.0,63.6202,63.6599,63.5407,63.5507,31532.0
2024-09-17 12:20:00,63.97,64.01,63.83,64.0,39281.0,63.5507,63.5904,63.4116,63.5805,39281.0
2024-09-17 12:30:00,63.98,64.03,63.93,63.99,23794.0,63.5606,63.6103,63.5109,63.5705,23794.0
2024-09-17 12:40:00,63.99,64.0,63.77,63.79,23052.0,63.5705,63.5805,63.352,63.3718,23052.0
2024-09-17 12:50:00,63.78,63.93,63.74,63.87,27493.0,63.3619,63.5109,63.3222,63.4513,27493.0
2024-09-17 13:00:00,63.87,63.93,63.8,63.88,17704.0,63.4513,63.5109,63.3818,63.4613,17704.0
2024-09-17 13:10:00,63.9,63.97,63.83,63.95,15131.0,63.4811,63.5507,63.4116,63.5308,15131.0
2024-09-17 13:20:00,63.97,64.12,63.97,64.02,16549.0,63.5507,63.6997,63.5507,63.6003,16549.0
2024-09-17 13:30:00,64.02,64.12,64.01,64.08,22585.0,63.6003,63.6997,63.5904,63.6599,22585.0
2024-09-17 13:40:00,64.09,64.09,63.87,63.95,50529.0,63.6699,63.6699,63.4513,63.5308,50529.0
2024-09-17 13:50:00,63.94,63.97,63.86,63.88,53347.0,63.5209,63.5507,63.4414,63.4613,53347.0
2024-09-17 14:00:00,63.88,63.96,63.85,63.95,58489.0,63.4613,63.5407,63.4315,63.5308,58489.0
2024-09-17 14:10:00,63.95,63.95,63.8,63.84,21885.0,63.5308,63.5308,63.3818,63.4215,21885.0
2024-09-17 14:20:00,63.83,63.86,63.77,63.8,35890.0,63.4116,63.4414,63.352,63.3818,35890.0
2024-09-17 14:30:00,63.8,63.82,63.74,63.76,33946.0,63.3818,63.4016,63.3222,63.342,33946.0
2024-09-17 14:40:00,63.75,63.78,63.57,63.61,41002.0,63.3321,63.3619,63.1533,63.193,41002.0
2024-09-17 14:50:00,63.61,63.73,63.56,63.71,26126.0,63.193,63.3122,63.1434,63.2924,26126.0
2024-09-17 15:00:00,63.71,63.79,63.69,63.74,22563.0,63.2924,63.3718,63.2725,63.3222,22563.0
2024-09-17 15:10:00,63.75,63.83,63.71,63.76,52198.0,63.3321,63.4116,63.2924,63.342,52198.0
2024-09-17 15:20:00,63.75,63.76,63.63,63.75,59696.0,63.3321,63.342,63.2129,63.3321,59696.0
2024-09-17 15:30:00,63.74,63.81,63.71,63.8,72813.0,63.3222,63.3917,63.2924,63.3818,72813.0
2024-09-17 15:40:00,63.82,63.93,63.79,63.92,74902.0,63.4016,63.5109,63.3718,63.501,74902.0
2024-09-17 15:50:00,63.93,64.03,63.84,64.02,262342.0,63.5109,63.6103,63.4215,63.6003,262342.0
2024-09-18 09:30:00,64.82,65.05,64.06,64.17,144493.0,64.3951,64.6236,63.6401,63.7494,144493.0
2024-09-18 09:40:00,64.19,64.29,63.99,64.21,38265.0,63.7692,63.8686,63.5705,63.7891,38265.0
2024-09-18 09:50:00,64.24,64.32,64.04,64.12,37799.0,63.8189,63.8984,63.6202,63.6997,37799.0
2024-09-18 10:00:00,64.11,64.13,63.79,63.84,35107.0,63.6897,63.7096,63.3718,63.4215,35107.0
2024-09-18 10:10:00,63.83,63.88,63.7,63.8,24085.0,63.4116,63.4613,63.2824,63.3818,24085.0
2024-09-18 10:20:00,63.8,63.85,63.68,63.83,27074.0,63.3818,63.4315,63.2626,63.4116,27074.0
2024-09-18 10:30:00,63.83,63.85,63.7,63.79,26788.0,63.4116,63.4315,63.2824,63.3718,26788.0
2024-09-18 10:40:00,63.78,63.87,63.74,63.84,14022.0,63.3619,63.4513,63.3222,63.4215,14022.0
2024-09-18 10:50:00,63.81,63.83,63.71,63.76,20132.0,63.3917,63.4116,63.2924,63.342,20132.0
2024-09-18 11:00:00,63.75,63.81,63.73,63.75,16864.0,63.3321,63.3917,63.3122,63.3321,16864.0
2024-09-18 11:10:00,63.73,63.86,63.7,63.78,17681.0,63.3122,63.4414,63.2824,63.3619,17681.0
2024-09-18 11:20:00,63.8,63.84,63.75,63.84,12234.0,63.3818,63.4215,63.3321,63.4215,12234.0
2024-09-18 11:30:00,63.83,63.83,63.68,63.68,14405.0,63.4116,63.4116,63.2626,63.2626,14405.0
2024-09-18 11:40:00,63.67,63.7,63.56,63.59,33186.0,63.2526,63.2824,63.1434,63.1732,33186.0
2024-09-18 11:50:00,63.59,63.64,63.54,63.55,14814.0,63.1732,63.2228,63.1235,63.1334,14814.0
2024-09-18 12:00:00,63.53,63.61,63.51,63.61,13980.0,63.1136,63.193,63.0937,63.193,13980.0
2024-09-18 12:10:00,63.62,63.69,63.61,63.67,14540.0,63.203,63.2725,63.193,63.2526,14540.0
2024-09-18 12:20:00,63.68,63.79,63.66,63.75,12791.0,63.2626,63.3718,63.2427,63.3321,12791.0
2024-09-18 12:30:00,63.75,63.79,63.7,63.77,19624.0,63.3321,63.3718,63.2824,63.352,19624.0
2024-09-18 12:40:00,63.77,63.81,63.73,63.8,12638.0,63.352,63.3917,63.3122,63.3818,12638.0
2024-09-18 12:50:00,63.8,63.84,63.77,63.81,18851.0,63.3818,63.4215,63.352,63.3917,18851.0
2024-09-18 13:00:00,63.82,63.82,63.75,63.77,14984.0,63.4016,63.4016,63.3321,63.352,14984.0
2024-09-18 13:10:00,63.78,63.78,63.72,63.75,13032.0,63.3619,63.3619,63.3023,63.3321,13032.0
2024-09-18 13:20:00,63.75,63.81,63.68,63.8,11762.0,63.3321,63.3917,63.2626,63.3818,11762.0
2024-09-18 13:30:00,63.82,63.89,63.72,63.75,19068.0,63.4016,63.4712,63.3023,63.3321,19068.0
2024-09-18 13:40:00,63.75,63.8,63.73,63.76,21584.0,63.3321,63.3818,63.3122,63.342,21584.0
2024-09-18 13:50:00,63.74,63.75,63.63,63.69,21743.0,63.3222,63.3321,63.2129,63.2725,21743.0
2024-09-18 14:00:00,63.67,64.57,63.5,64.2,46207.0,63.2526,64.1467,63.0837,63.7792,46207.0
2024-09-18 14:10:00,64.19,64.31,63.79,64.25,43390.0,63.7692,63.8884,63.3718,63.8288,43390.0
2024-09-18 14:20:00,64.24,64.35,64.1,64.32,39708.0,63.8189,63.9282,63.6798,63.8984,39708.0
2024-09-18 14:30:00,64.34,64.48,64.03,64.38,37159.0,63.9182,64.0573,63.6103,63.958,37159.0
2024-09-18 14:40:00,64.28,64.32,63.93,64.16,30641.0,63.8586,63.8984,63.5109,63.7394,30641.0
2024-09-18 14:50:00,64.12,64.31,63.97,63.97,32062.0,63.6997,63.8884,63.5507,63.5507,32062.0
2024-09-18 15:00:00,63.92,63.97,63.44,63.47,70989.0,63.501,63.5507,63.0241,63.0539,70989.0
2024-09-18 15:10:00,63.44,63.98,63.39,63.93,56832.0,63.0241,63.5606,62.9745,63.5109,56832.0
2024-09-18 15:20:00,63.95,64.12,63.55,63.97,46114.0,63.5308,63.6997,63.1334,63.5507,46114.0
2024-09-18 15:30:00,63.99,64.02,63.6,63.74,87762.0,63.5705,63.6003,63.1831,63.3222,87762.0
2024-09-18 15:40:00,63.73,63.78,63.48,63.58,88923.0,63.3122,63.3619,63.0639,63.1632,88923.0
2024-09-18 15:50:00,63.55,63.68,63.24,63.3,392953.0,63.1334,63.2626,62.8255,62.8851,392953.0
2024-09-19 09:30:00,65.24,65.24,64.93,65.2,110834.0,64.8123,64.8123,64.5044,64.7726,110834.0
2024-09-19 09:40:00,65.2,65.28,64.71,64.81,35171.0,64.7726,64.8521,64.2858,64.3852,35171.0
2024-09-19 09:50:00,64.8,64.98,64.62,64.89,26163.0,64.3752,64.554,64.1964,64.4646,26163.0
2024-09-19 10:00:00,64.9,64.98,64.73,64.84,82769.0,64.4746,64.554,64.3057,64.415,82769.0
2024-09-19 10:10:00,64.8,65.12,64.79,65.12,31832.0,64.3752,64.6931,64.3653,64.6931,31832.0
2024-09-19 10:20:00,65.12,65.17,65.01,65.15,42475.0,64.6931,64.7428,64.5838,64.7229,42475.0
2024-09-19 10:30:00,65.15,65.21,64.99,65.0,37384.0,64.7229,64.7825,64.564,64.5739,37384.0
2024-09-19 10:40:00,65.01,65.01,64.67,64.77,43424.0,64.5838,64.5838,64.2461,64.3454,43424.0
2024-09-19 10:50:00,64.8,64.84,64.7,64.81,29430.0,64.3752,64.415,64.2759,64.3852,29430.0
2024-09-19 11:00:00,64.79,64.97,64.76,64.89,35560.0,64.3653,64.5441,64.3355,64.4646,35560.0
2024-09-19 11:10:00,64.9,65.0,64.88,64.98,27515.0,64.4746,64.5739,64.4547,64.554,27515.0
2024-09-19 11:20:00,64.98,65.09,64.96,65.08,56306.0,64.554,64.6633,64.5342,64.6534,56306.0
2024-09-19 11:30:00,65.1,65.28,65.02,65.17,43027.0,64.6733,64.8521,64.5938,64.7428,43027.0
2024-09-19 11:40:00,65.18,65.31,65.13,65.31,47257.0,64.7527,64.8819,64.7031,64.8819,47257.0
2024-09-19 11:50:00,65.3,65.31,65.18,65.21,47049.0,64.8719,64.8819,64.7527,64.7825,47049.0
2024-09-19 12:00:00,65.22,65.4,65.22,65.38,22559.0,64.7925,64.9713,64.7925,64.9514,22559.0
2024-09-19 12:10:00,65.39,65.44,65.27,65.43,29928.0,64.9614,65.011,64.8421,65.0011,29928.0
2024-09-19 12:20:00,65.41,65.46,65.37,65.44,33272.0,64.9812,65.0309,64.9415,65.011,33272.0
2024-09-19 12:30:00,65.44,65.46,65.36,65.44,40435.0,65.011,65.0309,64.9316,65.011,40435.0
2024-09-19 12:40:00,65.45,65.52,65.41,65.46,28856.0,65.021,65.0905,64.9812,65.0309,28856.0
2024-09-19 12:50:00,65.46,65.46,65.39,65.43,17594.0,65.0309,65.0309,64.9614,65.0011,17594.0
2024-09-19 13:00:00,65.43,65.44,65.38,65.43,25472.0,65.0011,65.011,64.9514,65.0011,25472.0
2024-09-19 13:10:00,65.43,65.43,65.31,65.33,31758.0,65.0011,65.0011,64.8819,64.9018,31758.0
2024-09-19 13:20:00,65.34,65.49,65.28,65.41,67953.0,64.9117,65.0607,64.8521,64.9812,67953.0
2024-09-19 13:30:00,65.41,65.48,65.38,65.48,48265.0,64.9812,65.0508,64.9514,65.0508,48265.0
2024-09-19 13:40:00,65.48,65.53,65.47,65.49,45818.0,65.0508,65.1004,65.0408,65.0607,45818.0
2024-09-19 13:50:00,65.49,65.58,65.48,65.56,34979.0,65.0607,65.1501,65.0508,65.1302,34979.0
2024-09-19 14:00:00,65.55,65.56,65.44,65.45,47212.0,65.1203,65.1302,65.011,65.021,47212.0
2024-09-19 14:10:00,65.45,65.45,65.26,65.34,73698.0,65.021,65.021,64.8322,64.9117,73698.0
2024-09-19 14:20:00,65.36,65.42,65.33,65.41,21238.0,64.9316,64.9912,64.9018,64.9812,21238.0
2024-09-19 14:30:00,65.42,65.42,65.25,65.28,27669.0,64.9912,64.9912,64.8223,64.8521,27669.0
2024-09-19 14:40:00,65.31,65.31,65.19,65.2,29920.0,64.8819,64.8819,64.7627,64.7726,29920.0
2024-09-19 14:50:00,65.2,65.3,65.15,65.3,30783.0,64.7726,64.8719,64.7229,64.8719,30783.0
2024-09-19 15:00:00,65.29,65.42,65.24,65.31,55395.0,64.862,64.9912,64.8123,64.8819,55395.0
2024-09-19 15:10:00,65.33,65.34,65.28,65.29,83331.0,64.9018,64.9117,64.8521,64.862,83331.0
2024-09-19 15:20:00,65.29,65.36,65.21,65.28,44193.0,64.862,64.9316,64.7825,64.8521,44193.0
2024-09-19 15:30:00,65.27,65.41,65.2,65.36,110270.0,64.8421,64.9812,64.7726,64.9316,110270.0
2024-09-19 15:40:00,65.35,65.5,65.34,65.45,73080.0,64.9216,65.0706,64.9117,65.021,73080.0
2024-09-19 15:50:00,65.45,65.45,65.23,65.3,268687.0,65.021,65.021,64.8024,64.8719,268687.0
2024-09-20 09:30:00,65.19,65.51,64.99,65.39,816928.0,64.7627,65.0806,64.564,64.9614,816928.0
2024-09-20 09:40:00,65.43,65.44,65.23,65.43,23223.0,65.0011,65.011,64.8024,65.0011,23223.0
2024-09-20 09:50:00,65.41,65.52,65.18,65.2,39624.0,64.9812,65.0905,64.7527,64.7726,39624.0
2024-09-20 10:00:00,65.2,65.36,65.1,65.34,41992.0,64.7726,64.9316,64.6733,64.9117,41992.0
2024-09-20 10:10:00,65.32,65.5,65.19,65.49,45970.0,64.8918,65.0706,64.7627,65.0607,45970.0
2024-09-20 10:20:00,65.48,65.63,65.47,65.6,31998.0,65.0508,65.1998,65.0408,65.17,31998.0
2024-09-20 10:30:00,65.59,65.6,65.43,65.58,55591.0,65.16,65.17,65.0011,65.1501,55591.0
2024-09-20 10:40:00,65.57,65.63,65.52,65.58,35280.0,65.1402,65.1998,65.0905,65.1501,35280.0
2024-09-20 10:50:00,65.59,65.59,65.35,65.35,44977.0,65.16,65.16,64.9216,64.9216,44977.0
2024-09-20 11:00:00,65.34,65.37,65.23,65.27,43142.0,64.9117,64.9415,64.8024,64.8421,43142.0
2024-09-20 11:10:00,65.28,65.28,65.1,65.18,28370.0,64.8521,64.8521,64.6733,64.7527,28370.0
2024-09-20 11:20:00,65.18,65.34,65.15,65.16,57498.0,64.7527,64.9117,64.7229,64.7329,57498.0
2024-09-20 11:30:00,65.15,65.33,65.08,65.31,40937.0,64.7229,64.9018,64.6534,64.8819,40937.0
2024-09-20 11:40:00,65.31,65.5,65.31,65.47,43627.0,64.8819,65.0706,64.8819,65.0408,43627.0
2024-09-20 11:50:00,65.46,65.53,65.37,65.45,32522.0,65.0309,65.1004,64.9415,65.021,32522.0
2024-09-20 12:00:00,65.48,65.57,65.42,65.55,17793.0,65.0508,65.1402,64.9912,65.1203,17793.0
2024-09-20 12:10:00,65.56,65.57,65.49,65.55,22564.0,65.1302,65.1402,65.0607,65.1203,22564.0
2024-09-20 12:20:00,65.56,65.65,65.52,65.63,31942.0,65.1302,65.2197,65.0905,65.1998,31942.0
2024-09-20 12:30:00,65.63,65.73,65.62,65.72,52862.0,65.1998,65.2991,65.1899,65.2892,52862.0
2024-09-20 12:40:00,65.73,65.78,65.69,65.77,32692.0,65.2991,65.3488,65.2594,65.3389,32692.0
2024-09-20 12:50:00,65.77,65.79,65.71,65.72,42192.0,65.3389,65.3587,65.2793,65.2892,42192.0
2024-09-20 13:00:00,65.73,65.75,65.66,65.7,29539.0,65.2991,65.319,65.2296,65.2693,29539.0
2024-09-20 13:10:00,65.71,65.81,65.67,65.81,29217.0,65.2793,65.3786,65.2395,65.3786,29217.0
2024-09-20 13:20:00,65.83,65.83,65.7,65.73,30089.0,65.3985,65.3985,65.2693,65.2991,30089.0
2024-09-20 13:30:00,65.74,65.79,65.69,65.7,33650.0,65.3091,65.3587,65.2594,65.2693,33650.0
2024-09-20 13:40:00,65.7,65.74,65.63,65.67,67524.0,65.2693,65.3091,65.1998,65.2395,67524.0
2024-09-20 13:50:00,65.65,65.67,65.58,65.6,32098.0,65.2197,65.2395,65.1501,65.17,32098.0
2024-09-20 14:00:00,65.6,65.61,65.41,65.46,49501.0,65.17,65.1799,64.9812,65.0309,49501.0
2024-09-20 14:10:00,65.47,65.55,65.44,65.48,48645.0,65.0408,65.1203,65.011,65.0508,48645.0
2024-09-20 14:20:00,65.48,65.49,65.39,65.42,57967.0,65.0508,65.0607,64.9614,64.9912,57967.0
2024-09-20 14:30:00,65.43,65.43,65.36,65.41,39835.0,65.0011,65.0011,64.9316,64.9812,39835.0
2024-09-20 14:40:00,65.42,65.54,65.38,65.54,44208.0,64.9912,65.1104,64.9514,65.1104,44208.0
2024-09-20 14:50:00,65.56,65.72,65.53,65.66,65626.0,65.1302,65.2892,65.1004,65.2296,65626.0
2024-09-20 15:00:00,65.66,65.68,65.57,65.62,54850.0,65.2296,65.2495,65.1402,65.1899,54850.0
2024-09-20 15:10:00,65.64,65.71,65.61,65.67,66612.0,65.2097,65.2793,65.1799,65.2395,66612.0
2024-09-20 15:20:00,65.67,65.77,65.66,65.69,117091.0,65.2395,65.3389,65.2296,65.2594,117091.0
2024-09-20 15:30:00,65.7,65.94,65.63,65.9,123923.0,65.2693,65.5078,65.1998,65.468,123923.0
2024-09-20 15:40:00,65.9,65.98,65.82,65.84,138426.0,65.468,65.5475,65.3885,65.4084,138426.0
2024-09-20 15:50:00,65.85,65.99,65.82,65.91,342915.0,65.4183,65.5574,65.3885,65.4779,342915.0
2024-09-23 09:30:00,65.98,66.35,65.89,65.96,146318.0,65.5475,65.9151,65.4581,65.5276,146318.0
2024-09-23 09:40:00,65.92,66.23,65.85,66.06,69269.0,65.4879,65.7959,65.4183,65.627,69269.0
2024-09-23 09:50:00,66.06,66.12,65.97,66.01,148268.0,65.627,65.6866,65.5376,65.5773,148268.0
2024-09-23 10:00:00,66.01,66.21,65.91,66.03,67200.0,65.5773,65.776,65.4779,65.5972,67200.0
2024-09-23 10:10:00,66.0,66.02,65.79,65.95,25091.0,65.5674,65.5872,65.3587,65.5177,25091.0
2024-09-23 10:20:00,65.94,66.03,65.85,65.9,35577.0,65.5078,65.5972,65.4183,65.468,35577.0
2024-09-23 10:30:00,65.9,65.95,65.78,65.8,28700.0,65.468,65.5177,65.3488,65.3687,28700.0
2024-09-23 10:40:00,65.79,65.93,65.79,65.84,32848.0,65.3587,65.4978,65.3587,65.4084,32848.0
2024-09-23 10:50:00,65.84,65.9,65.8,65.81,30762.0,65.4084,65.468,65.3687,65.3786,30762.0
2024-09-23 11:00:00,65.8,65.81,65.68,65.76,33884.0,65.3687,65.3786,65.2495,65.3289,33884.0
2024-09-23 11:10:00,65.75,65.85,65.75,65.8,23862.0,65.319,65.4183,65.319,65.3687,23862.0
2024-09-23 11:20:00,65.8,65.94,65.79,65.91,26330.0,65.3687,65.5078,65.3587,65.4779,26330.0
2024-09-23 11:30:00,65.92,66.05,65.92,66.01,26112.0,65.4879,65.617,65.4879,65.5773,26112.0
2024-09-23 11:40:00,66.03,66.05,66.0,66.02,30231.0,65.5972,65.617,65.5674,65.5872,30231.0
2024-09-23 11:50:00,66.03,66.12,65.99,66.01,65539.0,65.5972,65.6866,65.5574,65.5773,65539.0
2024-09-23 12:00:00,66.0,66.06,65.98,66.04,38606.0,65.5674,65.627,65.5475,65.6071,38606.0
2024-09-23 12:10:00,66.03,66.04,65.87,65.88,96080.0,65.5972,65.6071,65.4382,65.4481,96080.0
2024-09-23 12:20:00,65.87,65.96,65.87,65.9,14296.0,65.4382,65.5276,65.4382,65.468,14296.0
2024-09-23 12:30:00,65.89,65.9,65.81,65.84,12812.0,65.4581,65.468,65.3786,65.4084,12812.0
2024-09-23 12:40:00,65.85,65.94,65.81,65.92,19106.0,65.4183,65.5078,65.3786,65.4879,19106.0
2024-09-23 12:50:00,65.94,65.95,65.83,65.86,16085.0,65.5078,65.5177,65.3985,65.4283,16085.0
2024-09-23 13:00:00,65.84,65.85,65.79,65.85,23497.0,65.4084,65.4183,65.3587,65.4183,23497.0
2024-09-23 13:10:00,65.86,65.87,65.78,65.82,26930.0,65.4283,65.4382,65.3488,65.3885,26930.0
2024-09-23 13:20:00,65.81,65.87,65.79,65.8,49780.0,65.3786,65.4382,65.3587,65.3687,49780.0
2024-09-23 13:30:00,65.81,65.95,65.8,65.88,29975.0,65.3786,65.5177,65.3687,65.4481,29975.0
2024-09-23 13:40:00,65.88,65.93,65.88,65.91,21670.0,65.4481,65.4978,65.4481,65.4779,21670.0
2024-09-23 13:50:00,65.91,66.0,65.91,65.94,29986.0,65.4779,65.5674,65.4779,65.5078,29986.0
2024-09-23 14:00:00,65.94,65.94,65.8,65.83,37759.0,65.5078,65.5078,65.3687,65.3985,37759.0
2024-09-23 14:10:00,65.83,65.92,65.8,65.88,42137.0,65.3985,65.4879,65.3687,65.4481,42137.0
2024-09-23 14:20:00,65.88,65.9,65.79,65.84,24964.0,65.4481,65.468,65.3587,65.4084,24964.0
2024-09-23 14:30:00,65.84,65.86,65.79,65.8,46747.0,65.4084,65.4283,65.3587,65.3687,46747.0
2024-09-23 14:40:00,65.8,65.9,65.79,65.88,54805.0,65.3687,65.468,65.3587,65.4481,54805.0
2024-09-23 14:50:00,65.89,65.9,65.85,65.87,43633.0,65.4581,65.468,65.4183,65.4382,43633.0
2024-09-23 15:00:00,65.86,65.86,65.8,65.81,30984.0,65.4283,65.4283,65.3687,65.3786,30984.0
2024-09-23 15:10:00,65.8,65.87,65.76,65.77,54842.0,65.3687,65.4382,65.3289,65.3389,54842.0
2024-09-23 15:20:00,65.77,65.83,65.75,65.78,68185.0,65.3389,65.3985,65.319,65.3488,68185.0
2024-09-23 15:30:00,65.78,65.8,65.68,65.69,59025.0,65.3488,65.3687,65.2495,65.2594,59025.0
2024-09-23 15:40:00,65.69,65.73,65.61,65.67,110241.0,65.2594,65.2991,65.1799,65.2395,110241.0
2024-09-23 15:50:00,65.7,65.71,65.57,65.67,576197.0,65.2693,65.2793,65.1402,65.2395,576197.0
2024-09-24 09:30:00,65.8,65.88,65.49,65.7,154780.0,65.3687,65.4481,65.0607,65.2693,154780.0
2024-09-24 09:40:00,65.66,65.87,65.65,65.77,139382.0,65.2296,65.4382,65.2197,65.3389,139382.0
2024-09-24 09:50:00,65.76,65.78,65.67,65.69,48281.0,65.3289,65.3488,65.2395,65.2594,48281.0
2024-09-24 10:00:00,65.67,65.82,65.49,65.77,150744.0,65.2395,65.3885,65.0607,65.3389,150744.0
2024-09-24 10:10:00,65.78,65.85,65.62,65.63,145308.0,65.3488,65.4183,65.1899,65.1998,145308.0
2024-09-24 10:20:00,65.63,65.69,65.46,65.51,50925.0,65.1998,65.2594,65.0309,65.0806,50925.0
2024-09-24 10:30:00,65.51,65.59,65.29,65.31,46507.0,65.0806,65.16,64.862,64.8819,46507.0
2024-09-24 10:40:00,65.32,65.54,65.24,65.5,73895.0,64.8918,65.1104,64.8123,65.0706,73895.0
2024-09-24 10:50:00,65.5,65.6,65.49,65.6,180617.0,65.0706,65.17,65.0607,65.17,180617.0
2024-09-24 11:00:00,65.6,65.65,65.56,65.61,40250.0,65.17,65.2197,65.1302,65.1799,40250.0
2024-09-24 11:10:00,65.62,65.76,65.58,65.76,249319.0,65.1899,65.3289,65.1501,65.3289,249319.0
2024-09-24 11:20:00,65.76,65.84,65.7,65.8,169640.0,65.3289,65.4084,65.2693,65.3687,169640.0
2024-09-24 11:30:00,65.8,65.9,65.75,65.88,413372.0,65.3687,65.468,65.319,65.4481,413372.0
2024-09-24 11:40:00,65.88,65.9,65.79,65.84,70581.0,65.4481,65.468,65.3587,65.4084,70581.0
2024-09-24 11:50:00,65.84,65.95,65.82,65.86,98925.0,65.4084,65.5177,65.3885,65.4283,98925.0
2024-09-24 12:00:00,65.86,65.96,65.86,65.89,59689.0,65.4283,65.5276,65.4283,65.4581,59689.0
2024-09-24 12:10:00,65.88,66.14,65.87,66.13,39257.0,65.4481,65.7064,65.4382,65.6965,39257.0
2024-09-24 12:20:00,66.13,66.17,66.09,66.14,31612.0,65.6965,65.7362,65.6568,65.7064,31612.0
2024-09-24 12:30:00,66.14,66.15,66.04,66.08,50963.0,65.7064,65.7164,65.6071,65.6468,50963.0
2024-09-24 12:40:00,66.08,66.19,66.08,66.14,67972.0,65.6468,65.7561,65.6468,65.7064,67972.0
2024-09-24 12:50:00,66.14,66.17,66.12,66.14,37376.0,65.7064,65.7362,65.6866,65.7064,37376.0
2024-09-24 13:00:00,66.14,66.23,66.12,66.17,75599.0,65.7064,65.7959,65.6866,65.7362,75599.0
2024-09-24 13:10:00,66.17,66.23,66.13,66.15,51320.0,65.7362,65.7959,65.6965,65.7164,51320.0
2024-09-24 13:20:00,66.15,66.15,66.03,66.05,36588.0,65.7164,65.7164,65.5972,65.617,36588.0
2024-09-24 13:30:00,66.05,66.06,65.99,66.06,37413.0,65.617,65.627,65.5574,65.627,37413.0
2024-09-24 13:40:00,66.06,66.06,65.96,65.98,38731.0,65.627,65.627,65.5276,65.5475,38731.0
2024-09-24 13:50:00,65.98,66.0,65.88,65.92,62794.0,65.5475,65.5674,65.4481,65.4879,62794.0
2024-09-24 14:00:00,65.92,66.03,65.91,66.0,36112.0,65.4879,65.5972,65.4779,65.5674,36112.0
2024-09-24 14:10:00,65.99,66.0,65.93,66.0,29897.0,65.5574,65.5674,65.4978,65.5674,29897.0
2024-09-24 14:20:00,65.99,66.01,65.95,65.95,29268.0,65.5574,65.5773,65.5177,65.5177,29268.0
2024-09-24 14:30:00,65.94,66.06,65.87,66.04,41474.0,65.5078,65.627,65.4382,65.6071,41474.0
2024-09-24 14:40:00,66.04,66.05,65.93,65.94,25527.0,65.6071,65.617,65.4978,65.5078,25527.0
2024-09-24 14:50:00,65.93,65.98,65.88,65.91,36117.0,65.4978,65.5475,65.4481,65.4779,36117.0
2024-09-24 15:00:00,65.9,66.05,65.89,66.0,47288.0,65.468,65.617,65.4581,65.5674,47288.0
2024-09-24 15:10:00,66.0,66.1,66.0,66.1,47762.0,65.5674,65.6667,65.5674,65.6667,47762.0
2024-09-24 15:20:00,66.09,66.18,66.07,66.16,73034.0,65.6568,65.7462,65.6369,65.7263,73034.0
2024-09-24 15:30:00,66.16,66.16,66.09,66.11,68296.0,65.7263,65.7263,65.6568,65.6766,68296.0
2024-09-24 15:40:00,66.11,66.15,66.08,66.15,80986.0,65.6766,65.7164,65.6468,65.7164,80986.0
2024-09-24 15:50:00,66.15,66.21,66.03,66.16,384331.0,65.7164,65.776,65.5972,65.7263,384331.0
2024-09-25 09:30:00,66.12,66.56,65.99,66.16,189609.0,65.6866,66.1237,65.5574,65.7263,189609.0
2024-09-25 09:40:00,66.16,66.2,65.91,65.99,53151.0,65.7263,65.766,65.4779,65.5574,53151.0
2024-09-25 09:50:00,66.01,66.12,65.97,66.08,79405.0,65.5773,65.6866,65.5376,65.6468,79405.0
2024-09-25 10:00:00,66.08,66.12,66.02,66.11,94888.0,65.6468,65.6866,65.5872,65.6766,94888.0
2024-09-25 10:10:00,66.11,66.15,66.05,66.08,56059.0,65.6766,65.7164,65.617,65.6468,56059.0
2024-09-25 10:20:00,66.08,66.08,65.93,65.97,66184.0,65.6468,65.6468,65.4978,65.5376,66184.0
2024-09-25 10:30:00,65.96,66.02,65.94,65.98,49086.0,65.5276,65.5872,65.5078,65.5475,49086.0
2024-09-25 10:40:00,65.97,66.02,65.91,65.91,35511.0,65.5376,65.5872,65.4779,65.4779,35511.0
2024-09-25 10:50:00,65.92,66.02,65.87,66.0,47043.0,65.4879,65.5872,65.4382,65.5674,47043.0
2024-09-25 11:00:00,66.0,66.0,65.82,65.89,173737.0,65.5674,65.5674,65.3885,65.4581,173737.0
2024-09-25 11:10:00,65.89,65.9,65.74,65.8,22489.0,65.4581,65.468,65.3091,65.3687,22489.0
2024-09-25 11:20:00,65.79,65.82,65.58,65.65,106585.0,65.3587,65.3885,65.1501,65.2197,106585.0
2024-09-25 11:30:00,65.65,65.69,65.52,65.54,84457.0,65.2197,65.2594,65.0905,65.1104,84457.0
2024-09-25 11:40:00,65.55,65.57,65.41,65.54,84509.0,65.1203,65.1402,64.9812,65.1104,84509.0
2024-09-25 11:50:00,65.54,65.58,65.39,65.43,40374.0,65.1104,65.1501,64.9614,65.0011,40374.0
2024-09-25 12:00:00,65.45,65.48,65.31,65.36,35149.0,65.021,65.0508,64.8819,64.9316,35149.0
2024-09-25 12:10:00,65.36,65.38,65.3,65.32,36740.0,64.9316,64.9514,64.8719,64.8918,36740.0
2024-09-25 12:20:00,65.32,65.36,65.28,65.35,39228.0,64.8918,64.9316,64.8521,64.9216,39228.0
2024-09-25 12:30:00,65.37,65.37,65.23,65.37,35282.0,64.9415,64.9415,64.8024,64.9415,35282.0
2024-09-25 12:40:00,65.37,65.4,65.23,65.25,50707.0,64.9415,64.9713,64.8024,64.8223,50707.0
2024-09-25 12:50:00,65.25,65.37,65.24,65.28,40173.0,64.8223,64.9415,64.8123,64.8521,40173.0
2024-09-25 13:00:00,65.28,65.4,65.17,65.39,51835.0,64.8521,64.9713,64.7428,64.9614,51835.0
2024-09-25 13:10:00,65.42,65.45,65.27,65.43,50982.0,64.9912,65.021,64.8421,65.0011,50982.0
2024-09-25 13:20:00,65.42,65.42,65.32,65.33,24333.0,64.9912,64.9912,64.8918,64.9018,24333.0
2024-09-25 13:30:00,65.31,65.34,65.24,65.28,50755.0,64.8819,64.9117,64.8123,64.8521,50755.0
2024-09-25 13:40:00,65.27,65.29,65.17,65.22,42059.0,64.8421,64.862,64.7428,64.7925,42059.0
2024-09-25 13:50:00,65.22,65.37,65.19,65.36,51439.0,64.7925,64.9415,64.7627,64.9316,51439.0
2024-09-25 14:00:00,65.36,65.42,65.25,65.25,56147.0,64.9316,64.9912,64.8223,64.8223,56147.0
2024-09-25 14:10:00,65.24,65.31,65.16,65.25,60498.0,64.8123,64.8819,64.7329,64.8223,60498.0
2024-09-25 14:20:00,65.26,65.31,65.22,65.31,56942.0,64.8322,64.8819,64.7925,64.8819,56942.0
2024-09-25 14:30:00,65.29,65.34,65.26,65.29,46884.0,64.862,64.9117,64.8322,64.862,46884.0
2024-09-25 14:40:00,65.29,65.31,65.18,65.21,65381.0,64.862,64.8819,64.7527,64.7825,65381.0
2024-09-25 14:50:00,65.22,65.29,65.2,65.2,41677.0,64.7925,64.862,64.7726,64.7726,41677.0
2024-09-25 15:00:00,65.2,65.29,65.17,65.28,55685.0,64.7726,64.862,64.7428,64.8521,55685.0
2024-09-25 15:10:00,65.28,65.3,65.17,65.2,100410.0,64.8521,64.8719,64.7428,64.7726,100410.0
2024-09-25 15:20:00,65.2,65.25,65.18,65.22,45839.0,64.7726,64.8223,64.7527,64.7925,45839.0
2024-09-25 15:30:00,65.22,65.22,65.13,65.14,88525.0,64.7925,64.7925,64.7031,64.713,88525.0
2024-09-25 15:40:00,65.14,65.22,65.09,65.21,139981.0,64.713,64.7925,64.6633,64.7825,139981.0
2024-09-25 15:50:00,65.22,65.36,65.1,65.34,473182.0,64.7925,64.9316,64.6733,64.9117,473182.0
2024-09-26 09:30:00,66.42,66.98,66.34,66.58,196476.0,65.9846,66.5409,65.9051,66.1436,196476.0
2024-09-26 09:40:00,66.54,66.76,66.37,66.4,92457.0,66.1038,66.3224,65.9349,65.9647,92457.0
2024-09-26 09:50:00,66.41,66.44,66.13,66.25,48303.0,65.9747,66.0045,65.6965,65.8157,48303.0
2024-09-26 10:00:00,66.27,66.42,66.01,66.11,61908.0,65.8356,65.9846,65.5773,65.6766,61908.0
2024-09-26 10:10:00,66.13,66.23,65.98,66.12,44535.0,65.6965,65.7959,65.5475,65.6866,44535.0
2024-09-26 10:20:00,66.1,66.12,65.84,65.87,130407.0,65.6667,65.6866,65.4084,65.4382,130407.0
2024-09-26 10:30:00,65.92,66.13,65.88,66.1,50317.0,65.4879,65.6965,65.4481,65.6667,50317.0
2024-09-26 10:40:00,66.09,66.09,65.84,65.91,80640.0,65.6568,65.6568,65.4084,65.4779,80640.0
2024-09-26 10:50:00,65.93,65.94,65.51,65.58,41990.0,65.4978,65.5078,65.0806,65.1501,41990.0
2024-09-26 11:00:00,65.57,65.72,65.46,65.69,37088.0,65.1402,65.2892,65.0309,65.2594,37088.0
2024-09-26 11:10:00,65.7,65.74,65.63,65.69,31890.0,65.2693,65.3091,65.1998,65.2594,31890.0
2024-09-26 11:20:00,65.69,65.75,65.6,65.65,33604.0,65.2594,65.319,65.17,65.2197,33604.0
2024-09-26 11:30:00,65.63,65.76,65.62,65.74,169096.0,65.1998,65.3289,65.1899,65.3091,169096.0
2024-09-26 11:40:00,65.73,65.86,65.72,65.8,56981.0,65.2991,65.4283,65.2892,65.3687,56981.0
2024-09-26 11:50:00,65.8,65.91,65.73,65.89,22596.0,65.3687,65.4779,65.2991,65.4581,22596.0
2024-09-26 12:00:00,65.88,65.88,65.71,65.78,28755.0,65.4481,65.4481,65.2793,65.3488,28755.0
2024-09-26 12:10:00,65.78,65.86,65.74,65.75,46999.0,65.3488,65.4283,65.3091,65.319,46999.0
2024-09-26 12:20:00,65.75,65.78,65.65,65.65,58636.0,65.319,65.3488,65.2197,65.2197,58636.0
2024-09-26 12:30:00,65.65,65.69,65.56,65.69,29511.0,65.2197,65.2594,65.1302,65.2594,29511.0
2024-09-26 12:40:00,65.69,65.73,65.6,65.67,27804.0,65.2594,65.2991,65.17,65.2395,27804.0
2024-09-26 12:50:00,65.67,65.69,65.62,65.66,19265.0,65.2395,65.2594,65.1899,65.2296,19265.0
2024-09-26 13:00:00,65.66,65.77,65.65,65.74,38312.0,65.2296,65.3389,65.2197,65.3091,38312.0
2024-09-26 13:10:00,65.76,65.86,65.6,65.63,89817.0,65.3289,65.4283,65.17,65.1998,89817.0
2024-09-26 13:20:00,65.63,65.69,65.57,65.63,48983.0,65.1998,65.2594,65.1402,65.1998,48983.0
2024-09-26 13:30:00,65.63,65.7,65.63,65.68,40728.0,65.1998,65.2693,65.1998,65.2495,40728.0
2024-09-26 13:40:00,65.68,65.77,65.68,65.77,110764.0,65.2495,65.3389,65.2495,65.3389,110764.0
2024-09-26 13:50:00,65.78,65.82,65.75,65.78,26382.0,65.3488,65.3885,65.319,65.3488,26382.0
2024-09-26 14:00:00,65.78,65.83,65.76,65.76,49350.0,65.3488,65.3985,65.3289,65.3289,49350.0
2024-09-26 14:10:00,65.76,66.04,65.75,65.95,435656.0,65.3289,65.6071,65.319,65.5177,435656.0
2024-09-26 14:20:00,65.95,65.99,65.93,65.96,30170.0,65.5177,65.5574,65.4978,65.5276,30170.0
2024-09-26 14:30:00,65.95,65.97,65.82,65.92,28330.0,65.5177,65.5376,65.3885,65.4879,28330.0
2024-09-26 14:40:00,65.91,65.93,65.84,65.88,23643.0,65.4779,65.4978,65.4084,65.4481,23643.0
2024-09-26 14:50:00,65.89,65.97,65.84,65.85,45724.0,65.4581,65.5376,65.4084,65.4183,45724.0
2024-09-26 15:00:00,65.84,65.88,65.82,65.84,33649.0,65.4084,65.4481,65.3885,65.4084,33649.0
2024-09-26 15:10:00,65.84,65.94,65.84,65.92,46873.0,65.4084,65.5078,65.4084,65.4879,46873.0
2024-09-26 15:20:00,65.92,65.94,65.74,65.76,45658.0,65.4879,65.5078,65.3091,65.3289,45658.0
2024-09-26 15:30:00,65.77,65.83,65.71,65.76,68958.0,65.3389,65.3985,65.2793,65.3289,68958.0
2024-09-26 15:40:00,65.76,65.8,65.74,65.77,106963.0,65.3289,65.3687,65.3091,65.3389,106963.0
2024-09-26 15:50:00,65.79,65.79,65.62,65.69,353083.0,65.3587,65.3587,65.1899,65.2594,353083.0
2024-09-27 09:30:00,65.83,65.98,65.49,65.52,84368.0,65.3985,65.5475,65.0607,65.0905,84368.0
2024-09-27 09:40:00,65.53,65.56,65.13,65.2,89684.0,65.1004,65.1302,64.7031,64.7726,89684.0
2024-09-27 09:50:00,65.19,65.19,64.78,64.79,231177.0,64.7627,64.7627,64.3554,64.3653,231177.0
2024-09-27 10:00:00,64.77,65.18,64.63,65.06,135776.0,64.3454,64.7527,64.2063,64.6335,135776.0
2024-09-27 10:10:00,65.06,65.18,64.96,65.18,95533.0,64.6335,64.7527,64.5342,64.7527,95533.0
2024-09-27 10:20:00,65.18,65.35,65.18,65.28,20559.0,64.7527,64.9216,64.7527,64.8521,20559.0
2024-09-27 10:30:00,65.29,65.29,64.99,65.06,56239.0,64.862,64.862,64.564,64.6335,56239.0
2024-09-27 10:40:00,65.06,65.23,65.06,65.11,25111.0,64.6335,64.8024,64.6335,64.6832,25111.0
2024-09-27 10:50:00,65.15,65.17,65.08,65.12,29815.0,64.7229,64.7428,64.6534,64.6931,29815.0
2024-09-27 11:00:00,65.12,65.12,64.91,64.92,54350.0,64.6931,64.6931,64.4845,64.4944,54350.0
2024-09-27 11:10:00,64.93,64.97,64.71,64.73,105686.0,64.5044,64.5441,64.2858,64.3057,105686.0
2024-09-27 11:20:00,64.73,64.82,64.67,64.81,92027.0,64.3057,64.3951,64.2461,64.3852,92027.0
2024-09-27 11:30:00,64.8,64.96,64.74,64.94,57792.0,64.3752,64.5342,64.3156,64.5143,57792.0
2024-09-27 11:40:00,64.95,65.07,64.94,64.99,25991.0,64.5242,64.6435,64.5143,64.564,25991.0
2024-09-27 11:50:00,64.98,64.98,64.88,64.91,41152.0,64.554,64.554,64.4547,64.4845,41152.0
2024-09-27 12:00:00,64.92,65.0,64.88,64.89,42414.0,64.4944,64.5739,64.4547,64.4646,42414.0
2024-09-27 12:10:00,64.88,64.92,64.79,64.8,46719.0,64.4547,64.4944,64.3653,64.3752,46719.0
2024-09-27 12:20:00,64.8,64.95,64.79,64.9,31476.0,64.3752,64.5242,64.3653,64.4746,31476.0
2024-09-27 12:30:00,64.91,64.96,64.89,64.89,29537.0,64.4845,64.5342,64.4646,64.4646,29537.0
2024-09-27 12:40:00,64.89,64.92,64.82,64.82,33188.0,64.4646,64.4944,64.3951,64.3951,33188.0
2024-09-27 12:50:00,64.83,64.95,64.82,64.95,63784.0,64.405,64.5242,64.3951,64.5242,63784.0
2024-09-27 13:00:00,64.95,64.98,64.84,64.86,45234.0,64.5242,64.554,64.415,64.4348,45234.0
2024-09-27 13:10:00,64.87,64.88,64.67,64.67,46206.0,64.4448,64.4547,64.2461,64.2461,46206.0
2024-09-27 13:20:00,64.67,64.77,64.67,64.76,33616.0,64.2461,64.3454,64.2461,64.3355,33616.0
2024-09-27 13:30:00,64.76,64.77,64.69,64.7,27364.0,64.3355,64.3454,64.2659,64.2759,27364.0
2024-09-27 13:40:00,64.69,64.77,64.69,64.73,34976.0,64.2659,64.3454,64.2659,64.3057,34976.0
2024-09-27 13:50:00,64.73,64.82,64.73,64.82,29689.0,64.3057,64.3951,64.3057,64.3951,29689.0
2024-09-27 14:00:00,64.82,64.9,64.73,64.9,89343.0,64.3951,64.4746,64.3057,64.4746,89343.0
2024-09-27 14:10:00,64.89,64.94,64.83,64.85,38959.0,64.4646,64.5143,64.405,64.4249,38959.0
2024-09-27 14:20:00,64.86,64.9,64.79,64.81,39804.0,64.4348,64.4746,64.3653,64.3852,39804.0
2024-09-27 14:30:00,64.81,64.83,64.69,64.72,44740.0,64.3852,64.405,64.2659,64.2957,44740.0
2024-09-27 14:40:00,64.72,64.83,64.68,64.82,54866.0,64.2957,64.405,64.256,64.3951,54866.0
2024-09-27 14:50:00,64.81,64.9,64.79,64.87,43978.0,64.3852,64.4746,64.3653,64.4448,43978.0
2024-09-27 15:00:00,64.87,64.9,64.71,64.73,56372.0,64.4448,64.4746,64.2858,64.3057,56372.0
2024-09-27 15:10:00,64.73,64.77,64.68,64.77,86003.0,64.3057,64.3454,64.256,64.3454,86003.0
2024-09-27 15:20:00,64.77,64.8,64.71,64.78,91625.0,64.3454,64.3752,64.2858,64.3554,91625.0
2024-09-27 15:30:00,64.78,64.96,64.72,64.88,98520.0,64.3554,64.5342,64.2957,64.4547,98520.0
2024-09-27 15:40:00,64.89,64.92,64.79,64.84,84807.0,64.4646,64.4944,64.3653,64.415,84807.0
2024-09-27 15:50:00,64.84,65.05,64.84,64.99,456787.0,64.415,64.6236,64.415,64.564,456787.0
2024-09-30 09:30:00,64.76,64.83,64.43,64.62,179474.0,64.3355,64.405,64.0077,64.1964,179474.0
2024-09-30 09:40:00,64.63,64.65,64.42,64.57,80731.0,64.2063,64.2262,63.9977,64.1467,80731.0
2024-09-30 09:50:00,64.57,64.65,64.51,64.58,68727.0,64.1467,64.2262,64.0871,64.1567,68727.0
2024-09-30 10:00:00,64.57,64.58,64.38,64.44,88636.0,64.1467,64.1567,63.958,64.0176,88636.0
2024-09-30 10:10:00,64.44,64.53,64.37,64.49,76174.0,64.0176,64.107,63.948,64.0673,76174.0
2024-09-30 10:20:00,64.5,64.55,64.38,64.47,71295.0,64.0772,64.1269,63.958,64.0474,71295.0
2024-09-30 10:30:00,64.49,64.53,64.38,64.48,137365.0,64.0673,64.107,63.958,64.0573,137365.0
2024-09-30 10:40:00,64.48,64.64,64.48,64.64,44101.0,64.0573,64.2163,64.0573,64.2163,44101.0
2024-09-30 10:50:00,64.64,64.67,64.6,64.62,38412.0,64.2163,64.2461,64.1765,64.1964,38412.0
2024-09-30 11:00:00,64.62,64.65,64.53,64.53,68721.0,64.1964,64.2262,64.107,64.107,68721.0
2024-09-30 11:10:00,64.54,64.65,64.54,64.59,82875.0,64.1169,64.2262,64.1169,64.1666,82875.0
2024-09-30 11:20:00,64.59,64.61,64.55,64.6,34646.0,64.1666,64.1865,64.1269,64.1765,34646.0
2024-09-30 11:30:00,64.6,64.61,64.42,64.44,41065.0,64.1765,64.1865,63.9977,64.0176,41065.0
2024-09-30 11:40:00,64.44,64.51,64.39,64.5,49026.0,64.0176,64.0871,63.9679,64.0772,49026.0
2024-09-30 11:50:00,64.5,64.51,64.44,64.45,38240.0,64.0772,64.0871,64.0176,64.0275,38240.0
2024-09-30 12:00:00,64.45,64.59,64.44,64.58,33890.0,64.0275,64.1666,64.0176,64.1567,33890.0
2024-09-30 12:10:00,64.58,64.61,64.54,64.55,34438.0,64.1567,64.1865,64.1169,64.1269,34438.0
2024-09-30 12:20:00,64.55,64.56,64.51,64.53,38937.0,64.1269,64.1368,64.0871,64.107,38937.0
2024-09-30 12:30:00,64.53,64.58,64.51,64.56,25981.0,64.107,64.1567,64.0871,64.1368,25981.0
2024-09-30 12:40:00,64.57,64.57,64.5,64.51,26213.0,64.1467,64.1467,64.0772,64.0871,26213.0
2024-09-30 12:50:00,64.51,64.6,64.51,64.59,30067.0,64.0871,64.1765,64.0871,64.1666,30067.0
2024-09-30 13:00:00,64.59,64.59,64.47,64.48,26346.0,64.1666,64.1666,64.0474,64.0573,26346.0
2024-09-30 13:10:00,64.48,64.48,64.38,64.4,50072.0,64.0573,64.0573,63.958,63.9778,50072.0
2024-09-30 13:20:00,64.39,64.44,64.33,64.34,27824.0,63.9679,64.0176,63.9083,63.9182,27824.0
2024-09-30 13:30:00,64.34,64.39,64.33,64.37,34177.0,63.9182,63.9679,63.9083,63.948,34177.0
2024-09-30 13:40:00,64.38,64.42,64.35,64.41,41950.0,63.958,63.9977,63.9282,63.9878,41950.0
2024-09-30 13:50:00,64.42,64.45,64.34,64.45,105016.0,63.9977,64.0275,63.9182,64.0275,105016.0
2024-09-30 14:00:00,64.44,64.5,64.33,64.37,49064.0,64.0176,64.0772,63.9083,63.948,49064.0
2024-09-30 14:10:00,64.37,64.38,64.21,64.21,69106.0,63.948,63.958,63.7891,63.7891,69106.0
2024-09-30 14:20:00,64.2,64.22,64.04,64.2,75084.0,63.7792,63.799,63.6202,63.7792,75084.0
2024-09-30 14:30:00,64.2,64.32,64.12,64.31,52799.0,63.7792,63.8984,63.6997,63.8884,52799.0
2024-09-30 14:40:00,64.31,64.42,64.29,64.38,41764.0,63.8884,63.9977,63.8686,63.958,41764.0
2024-09-30 14:50:00,64.39,64.41,64.27,64.29,198163.0,63.9679,63.9878,63.8487,63.8686,198163.0
2024-09-30 15:00:00,64.29,64.42,64.2,64.4,78842.0,63.8686,63.9977,63.7792,63.9778,78842.0
2024-09-30 15:10:00,64.41,64.48,64.33,64.47,58373.0,63.9878,64.0573,63.9083,64.0474,58373.0
2024-09-30 15:20:00,64.47,64.49,64.43,64.46,63974.0,64.0474,64.0673,64.0077,64.0375,63974.0
2024-09-30 15:30:00,64.46,64.58,64.45,64.58,60290.0,64.0375,64.1567,64.0275,64.1567,60290.0
2024-09-30 15:40:00,64.57,64.75,64.54,64.71,92891.0,64.1467,64.3256,64.1169,64.2858,92891.0
2024-09-30 15:50:00,64.71,65.19,64.7,65.14,675878.0,64.2858,64.7627,64.2759,64.713,675878.0
2024-10-01 09:30:00,65.12,65.3,64.07,64.17,159269.0,64.6931,64.8719,63.65,63.7494,159269.0
2024-10-01 09:40:00,64.12,64.4,64.07,64.18,155088.0,63.6997,63.9778,63.65,63.7593,155088.0
2024-10-01 09:50:00,64.12,64.39,64.02,64.25,106468.0,63.6997,63.9679,63.6003,63.8288,106468.0
2024-10-01 10:00:00,64.29,64.3,63.63,63.63,87716.0,63.8686,63.8785,63.2129,63.2129,87716.0
2024-10-01 10:10:00,63.62,63.89,63.48,63.52,204494.0,63.203,63.4712,63.0639,63.1036,204494.0
2024-10-01 10:20:00,63.53,64.0,63.49,63.63,108764.0,63.1136,63.5805,63.0738,63.2129,108764.0
2024-10-01 10:30:00,63.63,63.68,63.37,63.52,113472.0,63.2129,63.2626,62.9546,63.1036,113472.0
2024-10-01 10:40:00,63.51,63.74,63.5,63.6,85517.0,63.0937,63.3222,63.0837,63.1831,85517.0
2024-10-01 10:50:00,63.6,63.76,63.56,63.68,86920.0,63.1831,63.342,63.1434,63.2626,86920.0
2024-10-01 11:00:00,63.68,63.74,63.34,63.43,73696.0,63.2626,63.3222,62.9248,63.0142,73696.0
2024-10-01 11:10:00,63.43,63.53,63.26,63.37,171931.0,63.0142,63.1136,62.8453,62.9546,171931.0
2024-10-01 11:20:00,63.36,63.59,63.35,63.55,102457.0,62.9447,63.1732,62.9347,63.1334,102457.0
2024-10-01 11:30:00,63.55,63.73,63.51,63.72,54971.0,63.1334,63.3122,63.0937,63.3023,54971.0
2024-10-01 11:40:00,63.73,63.81,63.6,63.63,55296.0,63.3122,63.3917,63.1831,63.2129,55296.0
2024-10-01 11:50:00,63.63,63.63,63.38,63.4,111435.0,63.2129,63.2129,62.9645,62.9844,111435.0
2024-10-01 12:00:00,63.4,63.56,63.32,63.51,61000.0,62.9844,63.1434,62.9049,63.0937,61000.0
2024-10-01 12:10:00,63.52,63.64,63.47,63.58,61541.0,63.1036,63.2228,63.0539,63.1632,61541.0
2024-10-01 12:20:00,63.58,63.61,63.47,63.56,60168.0,63.1632,63.193,63.0539,63.1434,60168.0
2024-10-01 12:30:00,63.56,63.62,63.4,63.45,97378.0,63.1434,63.203,62.9844,63.0341,97378.0
2024-10-01 12:40:00,63.46,63.5,63.33,63.45,81569.0,63.044,63.0837,62.9149,63.0341,81569.0
2024-10-01 12:50:00,63.44,63.64,63.43,63.58,67718.0,63.0241,63.2228,63.0142,63.1632,67718.0
2024-10-01 13:00:00,63.57,63.57,63.34,63.37,66126.0,63.1533,63.1533,62.9248,62.9546,66126.0
2024-10-01 13:10:00,63.38,63.43,63.23,63.24,68118.0,62.9645,63.0142,62.8155,62.8255,68118.0
2024-10-01 13:20:00,63.24,63.27,63.14,63.15,96229.0,62.8255,62.8553,62.7261,62.736,96229.0
2024-10-01 13:30:00,63.14,63.37,63.13,63.23,87727.0,62.7261,62.9546,62.7162,62.8155,87727.0
2024-10-01 13:40:00,63.23,63.41,63.2,63.33,58092.0,62.8155,62.9943,62.7857,62.9149,58092.0
2024-10-01 13:50:00,63.33,63.55,63.31,63.52,47586.0,62.9149,63.1334,62.895,63.1036,47586.0
2024-10-01 14:00:00,63.52,63.7,63.51,63.66,52245.0,63.1036,63.2824,63.0937,63.2427,52245.0
2024-10-01 14:10:00,63.66,63.76,63.63,63.73,59083.0,63.2427,63.342,63.2129,63.3122,59083.0
2024-10-01 14:20:00,63.73,63.76,63.68,63.73,43889.0,63.3122,63.342,63.2626,63.3122,43889.0
2024-10-01 14:30:00,63.71,63.78,63.62,63.68,50321.0,63.2924,63.3619,63.203,63.2626,50321.0
2024-10-01 14:40:00,63.69,63.7,63.61,63.64,50891.0,63.2725,63.2824,63.193,63.2228,50891.0
2024-10-01 14:50:00,63.64,63.66,63.54,63.59,52918.0,63.2228,63.2427,63.1235,63.1732,52918.0
2024-10-01 15:00:00,63.59,63.63,63.52,63.62,45155.0,63.1732,63.2129,63.1036,63.203,45155.0
2024-10-01 15:10:00,63.62,63.64,63.55,63.64,70266.0,63.203,63.2228,63.1334,63.2228,70266.0
2024-10-01 15:20:00,63.64,63.69,63.62,63.68,72123.0,63.2228,63.2725,63.203,63.2626,72123.0
2024-10-01 15:30:00,63.67,63.67,63.45,63.52,73531.0,63.2526,63.2526,63.0341,63.1036,73531.0
2024-10-01 15:40:00,63.52,63.58,63.46,63.47,95934.0,63.1036,63.1632,63.044,63.0539,95934.0
2024-10-01 15:50:00,63.47,63.66,63.45,63.61,479694.0,63.0539,63.2427,63.0341,63.193,479694.0
2024-10-02 09:30:00,63.22,63.49,62.94,63.26,212547.0,62.8056,63.0738,62.5274,62.8453,212547.0
2024-10-02 09:40:00,63.28,63.3,63.02,63.26,102710.0,62.8652,62.8851,62.6069,62.8453,102710.0
2024-10-02 09:50:00,63.27,63.6,63.2,63.48,79231.0,62.8553,63.1831,62.7857,63.0639,79231.0
2024-10-02 10:00:00,63.48,63.66,63.43,63.6,131020.0,63.0639,63.2427,63.0142,63.1831,131020.0
2024-10-02 10:10:00,63.6,63.88,63.59,63.84,68750.0,63.1831,63.4613,63.1732,63.4215,68750.0
2024-10-02 10:20:00,63.83,63.89,63.66,63.76,60846.0,63.4116,63.4712,63.2427,63.342,60846.0
2024-10-02 10:30:00,63.75,63.77,63.65,63.69,57660.0,63.3321,63.352,63.2328,63.2725,57660.0
2024-10-02 10:40:00,63.69,63.81,63.55,63.66,156703.0,63.2725,63.3917,63.1334,63.2427,156703.0
2024-10-02 10:50:00,63.67,63.73,63.53,63.66,91703.0,63.2526,63.3122,63.1136,63.2427,91703.0
2024-10-02 11:00:00,63.64,63.9,63.63,63.86,86026.0,63.2228,63.4811,63.2129,63.4414,86026.0
2024-10-02 11:10:00,63.87,63.92,63.78,63.9,96798.0,63.4513,63.501,63.3619,63.4811,96798.0
2024-10-02 11:20:00,63.89,63.91,63.8,63.9,70376.0,63.4712,63.4911,63.3818,63.4811,70376.0
2024-10-02 11:30:00,63.91,63.95,63.78,63.83,69887.0,63.4911,63.5308,63.3619,63.4116,69887.0
2024-10-02 11:40:00,63.84,63.84,63.73,63.77,101914.0,63.4215,63.4215,63.3122,63.352,101914.0
2024-10-02 11:50:00,63.77,63.8,63.68,63.76,59675.0,63.352,63.3818,63.2626,63.342,59675.0
2024-10-02 12:00:00,63.76,63.87,63.75,63.86,70857.0,63.342,63.4513,63.3321,63.4414,70857.0
2024-10-02 12:10:00,63.86,63.92,63.82,63.86,59590.0,63.4414,63.501,63.4016,63.4414,59590.0
2024-10-02 12:20:00,63.86,64.02,63.84,64.0,65574.0,63.4414,63.6003,63.4215,63.5805,65574.0
2024-10-02 12:30:00,64.0,64.0,63.88,63.93,44259.0,63.5805,63.5805,63.4613,63.5109,44259.0
2024-10-02 12:40:00,63.94,63.96,63.84,63.85,49679.0,63.5209,63.5407,63.4215,63.4315,49679.0
2024-10-02 12:50:00,63.85,63.89,63.76,63.77,44555.0,63.4315,63.4712,63.342,63.352,44555.0
2024-10-02 13:00:00,63.76,63.81,63.74,63.8,45163.0,63.342,63.3917,63.3222,63.3818,45163.0
2024-10-02 13:10:00,63.8,63.82,63.68,63.75,60765.0,63.3818,63.4016,63.2626,63.3321,60765.0
2024-10-02 13:20:00,63.74,63.8,63.69,63.78,41359.0,63.3222,63.3818,63.2725,63.3619,41359.0
2024-10-02 13:30:00,63.78,63.78,63.56,63.62,74550.0,63.3619,63.3619,63.1434,63.203,74550.0
2024-10-02 13:40:00,63.62,63.65,63.52,63.57,83339.0,63.203,63.2328,63.1036,63.1533,83339.0
2024-10-02 13:50:00,63.58,63.61,63.54,63.56,66217.0,63.1632,63.193,63.1235,63.1434,66217.0
2024-10-02 14:00:00,63.55,63.57,63.17,63.27,228478.0,63.1334,63.1533,62.7559,62.8553,228478.0
2024-10-02 14:10:00,63.27,63.33,63.17,63.28,63880.0,62.8553,62.9149,62.7559,62.8652,63880.0
2024-10-02 14:20:00,63.29,63.3,63.07,63.18,90402.0,62.8751,62.8851,62.6566,62.7658,90402.0
2024-10-02 14:30:00,63.17,63.29,63.09,63.29,163905.0,62.7559,62.8751,62.6764,62.8751,163905.0
2024-10-02 14:40:00,63.29,63.32,63.21,63.23,76385.0,62.8751,62.9049,62.7956,62.8155,76385.0
2024-10-02 14:50:00,63.24,63.26,62.91,63.0,229618.0,62.8255,62.8453,62.4976,62.587,229618.0
2024-10-02 15:00:00,63.0,63.0,62.74,62.75,195945.0,62.587,62.587,62.3287,62.3387,195945.0
2024-10-02 15:10:00,62.74,62.92,62.58,62.78,388908.0,62.3287,62.5075,62.1698,62.3685,388908.0
2024-10-02 15:20:00,62.78,62.82,62.44,62.5,267381.0,62.3685,62.4082,62.0307,62.0903,267381.0
2024-10-02 15:30:00,62.51,62.58,62.37,62.4,234255.0,62.1002,62.1698,61.9612,61.991,234255.0
2024-10-02 15:40:00,62.4,62.47,62.35,62.44,311719.0,61.991,62.0605,61.9413,62.0307,311719.0
2024-10-02 15:50:00,62.43,62.43,62.12,62.14,897214.0,62.0208,62.0208,61.7128,61.7327,897214.0
2024-10-03 09:30:00,62.07,62.38,61.96,62.11,210566.0,61.6631,61.9711,61.5538,61.7029,210566.0
2024-10-03 09:40:00,62.12,62.31,62.04,62.15,118399.0,61.7128,61.9015,61.6333,61.7426,118399.0
2024-10-03 09:50:00,62.14,62.7,62.06,62.57,59870.0,61.7327,62.289,61.6532,62.1598,59870.0
2024-10-03 10:00:00,62.59,62.88,62.58,62.85,133780.0,62.1797,62.4678,62.1698,62.438,133780.0
2024-10-03 10:10:00,62.84,62.84,62.33,62.41,94109.0,62.4281,62.4281,61.9214,62.0009,94109.0
2024-10-03 10:20:00,62.43,62.46,62.2,62.35,43585.0,62.0208,62.0506,61.7923,61.9413,43585.0
2024-10-03 10:30:00,62.35,62.53,62.27,62.44,39937.0,61.9413,62.1201,61.8618,62.0307,39937.0
2024-10-03 10:40:00,62.44,62.55,62.22,62.46,59423.0,62.0307,62.14,61.8121,62.0506,59423.0
2024-10-03 10:50:00,62.47,62.57,62.21,62.23,50489.0,62.0605,62.1598,61.8022,61.8221,50489.0
2024-10-03 11:00:00,62.22,62.4,62.21,62.37,55922.0,61.8121,61.991,61.8022,61.9612,55922.0
2024-10-03 11:10:00,62.37,62.49,62.34,62.46,29152.0,61.9612,62.0804,61.9314,62.0506,29152.0
2024-10-03 11:20:00,62.46,62.56,62.39,62.45,42716.0,62.0506,62.1499,61.981,62.0406,42716.0
2024-10-03 11:30:00,62.44,62.46,62.35,62.4,120746.0,62.0307,62.0506,61.9413,61.991,120746.0
2024-10-03 11:40:00,62.39,62.56,62.39,62.49,28207.0,61.981,62.1499,61.981,62.0804,28207.0
2024-10-03 11:50:00,62.5,62.55,62.42,62.49,80032.0,62.0903,62.14,62.0108,62.0804,80032.0
2024-10-03 12:00:00,62.5,62.63,62.48,62.59,54512.0,62.0903,62.2194,62.0704,62.1797,54512.0
2024-10-03 12:10:00,62.58,62.6,62.49,62.56,37626.0,62.1698,62.1896,62.0804,62.1499,37626.0
2024-10-03 12:20:00,62.57,62.58,62.48,62.48,38705.0,62.1598,62.1698,62.0704,62.0704,38705.0
2024-10-03 12:30:00,62.48,62.52,62.38,62.4,55478.0,62.0704,62.1102,61.9711,61.991,55478.0
2024-10-03 12:40:00,62.4,62.56,62.32,62.38,103734.0,61.991,62.1499,61.9115,61.9711,103734.0
2024-10-03 12:50:00,62.39,62.49,62.31,62.41,46144.0,61.981,62.0804,61.9015,62.0009,46144.0
2024-10-03 13:00:00,62.4,62.41,62.26,62.31,48422.0,61.991,62.0009,61.8519,61.9015,48422.0
2024-10-03 13:10:00,62.3,62.32,62.24,62.26,58705.0,61.8916,61.9115,61.832,61.8519,58705.0
2024-10-03 13:20:00,62.28,62.5,62.28,62.36,59319.0,61.8717,62.0903,61.8717,61.9512,59319.0
2024-10-03 13:30:00,62.35,62.48,62.35,62.39,26886.0,61.9413,62.0704,61.9413,61.981,26886.0
2024-10-03 13:40:00,62.39,62.45,62.32,62.4,32116.0,61.981,62.0406,61.9115,61.991,32116.0
2024-10-03 13:50:00,62.39,62.43,62.29,62.34,34706.0,61.981,62.0208,61.8817,61.9314,34706.0
2024-10-03 14:00:00,62.34,62.42,62.28,62.37,37107.0,61.9314,62.0108,61.8717,61.9612,37107.0
2024-10-03 14:10:00,62.38,62.43,62.35,62.42,31835.0,61.9711,62.0208,61.9413,62.0108,31835.0
2024-10-03 14:20:00,62.41,62.43,62.25,62.29,48857.0,62.0009,62.0208,61.8419,61.8817,48857.0
2024-10-03 14:30:00,62.29,62.33,62.24,62.32,43213.0,61.8817,61.9214,61.832,61.9115,43213.0
2024-10-03 14:40:00,62.32,62.33,62.24,62.26,45942.0,61.9115,61.9214,61.832,61.8519,45942.0
2024-10-03 14:50:00,62.27,62.31,62.18,62.2,45297.0,61.8618,61.9015,61.7724,61.7923,45297.0
2024-10-03 15:00:00,62.2,62.23,62.06,62.11,141394.0,61.7923,61.8221,61.6532,61.7029,141394.0
2024-10-03 15:10:00,62.11,62.16,62.05,62.09,77229.0,61.7029,61.7525,61.6433,61.683,77229.0
2024-10-03 15:20:00,62.08,62.13,62.01,62.02,83470.0,61.6731,61.7227,61.6035,61.6134,83470.0
2024-10-03 15:30:00,62.02,62.13,61.99,62.09,93750.0,61.6134,61.7227,61.5836,61.683,93750.0
2024-10-03 15:40:00,62.09,62.11,61.97,62.04,141276.0,61.683,61.7029,61.5638,61.6333,141276.0
2024-10-03 15:50:00,62.04,62.11,61.92,62.07,615397.0,61.6333,61.7029,61.5141,61.6631,615397.0
2024-10-04 09:30:00,62.68,62.76,62.2,62.59,177981.0,62.2691,62.3486,61.7923,62.1797,177981.0
2024-10-04 09:40:00,62.57,62.64,62.42,62.55,156208.0,62.1598,62.2294,62.0108,62.14,156208.0
2024-10-04 09:50:00,62.54,62.72,62.47,62.51,102159.0,62.13,62.3089,62.0605,62.1002,102159.0
2024-10-04 10:00:00,62.53,62.58,62.25,62.29,49297.0,62.1201,62.1698,61.8419,61.8817,49297.0
2024-10-04 10:10:00,62.26,62.65,62.22,62.62,115754.0,61.8519,62.2393,61.8121,62.2095,115754.0
2024-10-04 10:20:00,62.62,62.62,62.25,62.26,74194.0,62.2095,62.2095,61.8419,61.8519,74194.0
2024-10-04 10:30:00,62.25,62.36,62.15,62.22,80366.0,61.8419,61.9512,61.7426,61.8121,80366.0
2024-10-04 10:40:00,62.22,62.4,62.21,62.4,61150.0,61.8121,61.991,61.8022,61.991,61150.0
2024-10-04 10:50:00,62.4,62.52,62.38,62.52,69601.0,61.991,62.1102,61.9711,62.1102,69601.0
2024-10-04 11:00:00,62.52,62.57,62.4,62.44,55820.0,62.1102,62.1598,61.991,62.0307,55820.0
2024-10-04 11:10:00,62.44,62.48,62.25,62.29,36530.0,62.0307,62.0704,61.8419,61.8817,36530.0
2024-10-04 11:20:00,62.28,62.28,62.07,62.13,56818.0,61.8717,61.8717,61.6631,61.7227,56818.0
2024-10-04 11:30:00,62.13,62.18,62.06,62.17,45426.0,61.7227,61.7724,61.6532,61.7625,45426.0
2024-10-04 11:40:00,62.17,62.29,62.17,62.19,32225.0,61.7625,61.8817,61.7625,61.7823,32225.0
2024-10-04 11:50:00,62.19,62.36,62.19,62.35,34778.0,61.7823,61.9512,61.7823,61.9413,34778.0
2024-10-04 12:00:00,62.36,62.43,62.26,62.27,52774.0,61.9512,62.0208,61.8519,61.8618,52774.0
2024-10-04 12:10:00,62.27,62.29,62.22,62.26,59619.0,61.8618,61.8817,61.8121,61.8519,59619.0
2024-10-04 12:20:00,62.27,62.28,62.12,62.16,42055.0,61.8618,61.8717,61.7128,61.7525,42055.0
2024-10-04 12:30:00,62.15,62.41,62.08,62.36,56302.0,61.7426,62.0009,61.6731,61.9512,56302.0
2024-10-04 12:40:00,62.35,62.39,62.31,62.35,34251.0,61.9413,61.981,61.9015,61.9413,34251.0
2024-10-04 12:50:00,62.36,62.37,62.25,62.27,28123.0,61.9512,61.9612,61.8419,61.8618,28123.0
2024-10-04 13:00:00,62.26,62.27,62.12,62.15,62906.0,61.8519,61.8618,61.7128,61.7426,62906.0
2024-10-04 13:10:00,62.16,62.25,62.14,62.2,43874.0,61.7525,61.8419,61.7327,61.7923,43874.0
2024-10-04 13:20:00,62.21,62.23,62.13,62.18,36051.0,61.8022,61.8221,61.7227,61.7724,36051.0
2024-10-04 13:30:00,62.16,62.22,61.98,62.13,61185.0,61.7525,61.8121,61.5737,61.7227,61185.0
2024-10-04 13:40:00,62.14,62.25,62.12,62.12,38822.0,61.7327,61.8419,61.7128,61.7128,38822.0
2024-10-04 13:50:00,62.13,62.13,61.98,62.0,41228.0,61.7227,61.7227,61.5737,61.5936,41228.0
2024-10-04 14:00:00,62.0,62.04,61.96,62.01,36620.0,61.5936,61.6333,61.5538,61.6035,36620.0
2024-10-04 14:10:00,62.02,62.1,61.96,62.09,54915.0,61.6134,61.6929,61.5538,61.683,54915.0
2024-10-04 14:20:00,62.1,62.19,62.08,62.18,38972.0,61.6929,61.7823,61.6731,61.7724,38972.0
2024-10-04 14:30:00,62.17,62.18,62.1,62.14,34755.0,61.7625,61.7724,61.6929,61.7327,34755.0
2024-10-04 14:40:00,62.13,62.18,62.12,62.16,29434.0,61.7227,61.7724,61.7128,61.7525,29434.0
2024-10-04 14:50:00,62.18,62.25,62.17,62.22,46327.0,61.7724,61.8419,61.7625,61.8121,46327.0
2024-10-04 15:00:00,62.22,62.26,62.16,62.25,50801.0,61.8121,61.8519,61.7525,61.8419,50801.0
2024-10-04 15:10:00,62.25,62.25,62.16,62.22,43903.0,61.8419,61.8419,61.7525,61.8121,43903.0
2024-10-04 15:20:00,62.23,62.3,62.22,62.24,72291.0,61.8221,61.8916,61.8121,61.832,72291.0
2024-10-04 15:30:00,62.23,62.36,62.2,62.33,76949.0,61.8221,61.9512,61.7923,61.9214,76949.0
2024-10-04 15:40:00,62.33,62.38,62.26,62.26,106490.0,61.9214,61.9711,61.8519,61.8519,106490.0
2024-10-04 15:50:00,62.27,62.41,62.25,62.38,545312.0,61.8618,62.0009,61.8419,61.9711,545312.0
2024-10-07 09:30:00,61.97,62.29,61.95,62.27,121962.0,61.5638,61.8817,61.5439,61.8618,121962.0
2024-10-07 09:40:00,62.25,62.46,62.21,62.45,47684.0,61.8419,62.0506,61.8022,62.0406,47684.0
2024-10-07 09:50:00,62.45,62.54,62.34,62.36,69163.0,62.0406,62.13,61.9314,61.9512,69163.0
2024-10-07 10:00:00,62.36,62.56,62.32,62.47,135203.0,61.9512,62.1499,61.9115,62.0605,135203.0
2024-10-07 10:10:00,62.46,62.64,62.46,62.61,45259.0,62.0506,62.2294,62.0506,62.1996,45259.0
2024-10-07 10:20:00,62.61,62.61,62.44,62.56,31134.0,62.1996,62.1996,62.0307,62.1499,31134.0
2024-10-07 10:30:00,62.55,62.57,62.46,62.51,29278.0,62.14,62.1598,62.0506,62.1002,29278.0
2024-10-07 10:40:00,62.51,62.59,62.42,62.59,38572.0,62.1002,62.1797,62.0108,62.1797,38572.0
2024-10-07 10:50:00,62.58,62.7,62.56,62.67,50495.0,62.1698,62.289,62.1499,62.2592,50495.0
2024-10-07 11:00:00,62.66,62.76,62.58,62.73,41701.0,62.2493,62.3486,62.1698,62.3188,41701.0
2024-10-07 11:10:00,62.76,62.82,62.69,62.76,66296.0,62.3486,62.4082,62.2791,62.3486,66296.0
2024-10-07 11:20:00,62.75,62.78,62.69,62.74,46141.0,62.3387,62.3685,62.2791,62.3287,46141.0
2024-10-07 11:30:00,62.74,62.75,62.61,62.62,86996.0,62.3287,62.3387,62.1996,62.2095,86996.0
2024-10-07 11:40:00,62.61,62.66,62.56,62.59,43266.0,62.1996,62.2493,62.1499,62.1797,43266.0
2024-10-07 11:50:00,62.59,62.72,62.59,62.71,52056.0,62.1797,62.3089,62.1797,62.2989,52056.0
2024-10-07 12:00:00,62.7,62.79,62.63,62.64,54080.0,62.289,62.3784,62.2194,62.2294,54080.0
2024-10-07 12:10:00,62.64,62.71,62.56,62.68,33446.0,62.2294,62.2989,62.1499,62.2691,33446.0
2024-10-07 12:20:00,62.69,62.73,62.68,62.7,31245.0,62.2791,62.3188,62.2691,62.289,31245.0
2024-10-07 12:30:00,62.7,62.71,62.63,62.7,31612.0,62.289,62.2989,62.2194,62.289,31612.0
2024-10-07 12:40:00,62.69,62.69,62.6,62.61,33977.0,62.2791,62.2791,62.1896,62.1996,33977.0
2024-10-07 12:50:00,62.62,62.67,62.58,62.67,61688.0,62.2095,62.2592,62.1698,62.2592,61688.0
2024-10-07 13:00:00,62.66,62.77,62.64,62.77,55363.0,62.2493,62.3585,62.2294,62.3585,55363.0
2024-10-07 13:10:00,62.77,62.81,62.67,62.68,64224.0,62.3585,62.3983,62.2592,62.2691,64224.0
2024-10-07 13:20:00,62.68,62.73,62.66,62.69,61063.0,62.2691,62.3188,62.2493,62.2791,61063.0
2024-10-07 13:30:00,62.68,62.72,62.65,62.67,37497.0,62.2691,62.3089,62.2393,62.2592,37497.0
2024-10-07 13:40:00,62.68,62.72,62.66,62.69,52920.0,62.2691,62.3089,62.2493,62.2791,52920.0
2024-10-07 13:50:00,62.69,62.74,62.66,62.71,46569.0,62.2791,62.3287,62.2493,62.2989,46569.0
2024-10-07 14:00:00,62.71,62.72,62.61,62.63,39714.0,62.2989,62.3089,62.1996,62.2194,39714.0
2024-10-07 14:10:00,62.63,62.69,62.62,62.64,44299.0,62.2194,62.2791,62.2095,62.2294,44299.0
2024-10-07 14:20:00,62.64,62.74,62.64,62.71,36742.0,62.2294,62.3287,62.2294,62.2989,36742.0
2024-10-07 14:30:00,62.71,62.71,62.48,62.55,92508.0,62.2989,62.2989,62.0704,62.14,92508.0
2024-10-07 14:40:00,62.55,62.6,62.36,62.38,43943.0,62.14,62.1896,61.9512,61.9711,43943.0
2024-10-07 14:50:00,62.39,62.47,62.35,62.38,97359.0,61.981,62.0605,61.9413,61.9711,97359.0
2024-10-07 15:00:00,62.39,62.58,62.35,62.55,46368.0,61.981,62.1698,61.9413,62.14,46368.0
2024-10-07 15:10:00,62.55,62.57,62.46,62.5,47711.0,62.14,62.1598,62.0506,62.0903,47711.0
2024-10-07 15:20:00,62.5,62.59,62.49,62.55,49771.0,62.0903,62.1797,62.0804,62.14,49771.0
2024-10-07 15:30:00,62.55,62.62,62.47,62.59,72294.0,62.14,62.2095,62.0605,62.1797,72294.0
2024-10-07 15:40:00,62.59,62.62,62.51,62.58,72897.0,62.1797,62.2095,62.1002,62.1698,72897.0
2024-10-07 15:50:00,62.56,62.88,62.55,62.85,525171.0,62.1499,62.4678,62.14,62.438,525171.0
2024-10-08 09:30:00,63.31,64.14,63.31,64.02,150407.0,62.895,63.7196,62.895,63.6003,150407.0
2024-10-08 09:40:00,63.99,64.08,63.81,63.81,59877.0,63.5705,63.6599,63.3917,63.3917,59877.0
2024-10-08 09:50:00,63.83,63.85,63.56,63.62,99934.0,63.4116,63.4315,63.1434,63.203,99934.0
2024-10-08 10:00:00,63.62,63.89,63.61,63.85,133209.0,63.203,63.4712,63.193,63.4315,133209.0
2024-10-08 10:10:00,63.84,63.89,63.69,63.89,83607.0,63.4215,63.4712,63.2725,63.4712,83607.0
2024-10-08 10:20:00,63.88,64.15,63.84,64.09,138398.0,63.4613,63.7295,63.4215,63.6699,138398.0
2024-10-08 10:30:00,64.1,64.15,64.03,64.04,59843.0,63.6798,63.7295,63.6103,63.6202,59843.0
2024-10-08 10:40:00,64.04,64.15,63.9,64.03,55706.0,63.6202,63.7295,63.4811,63.6103,55706.0
2024-10-08 10:50:00,64.04,64.14,64.0,64.06,79119.0,63.6202,63.7196,63.5805,63.6401,79119.0
2024-10-08 11:00:00,64.06,64.15,64.05,64.14,80728.0,63.6401,63.7295,63.6301,63.7196,80728.0
2024-10-08 11:10:00,64.14,64.15,64.06,64.1,67710.0,63.7196,63.7295,63.6401,63.6798,67710.0
2024-10-08 11:20:00,64.11,64.24,64.09,64.12,138812.0,63.6897,63.8189,63.6699,63.6997,138812.0
2024-10-08 11:30:00,64.11,64.34,64.11,64.29,116379.0,63.6897,63.9182,63.6897,63.8686,116379.0
2024-10-08 11:40:00,64.29,64.3,64.19,64.19,56556.0,63.8686,63.8785,63.7692,63.7692,56556.0
2024-10-08 11:50:00,64.19,64.26,64.15,64.19,68905.0,63.7692,63.8388,63.7295,63.7692,68905.0
2024-10-08 12:00:00,64.18,64.19,64.02,64.02,55226.0,63.7593,63.7692,63.6003,63.6003,55226.0
2024-10-08 12:10:00,64.02,64.06,63.93,63.94,204422.0,63.6003,63.6401,63.5109,63.5209,204422.0
2024-10-08 12:20:00,63.95,64.0,63.91,63.95,54417.0,63.5308,63.5805,63.4911,63.5308,54417.0
2024-10-08 12:30:00,63.95,63.96,63.84,63.87,53632.0,63.5308,63.5407,63.4215,63.4513,53632.0
2024-10-08 12:40:00,63.86,63.89,63.79,63.82,98003.0,63.4414,63.4712,63.3718,63.4016,98003.0
2024-10-08 12:50:00,63.82,63.86,63.71,63.72,216698.0,63.4016,63.4414,63.2924,63.3023,216698.0
2024-10-08 13:00:00,63.72,63.95,63.69,63.73,659499.0,63.3023,63.5308,63.2725,63.3122,659499.0
2024-10-08 13:10:00,63.74,63.84,63.72,63.8,36094.0,63.3222,63.4215,63.3023,63.3818,36094.0
2024-10-08 13:20:00,63.8,63.86,63.79,63.83,41909.0,63.3818,63.4414,63.3718,63.4116,41909.0
2024-10-08 13:30:00,63.82,63.94,63.78,63.94,61195.0,63.4016,63.5209,63.3619,63.5209,61195.0
2024-10-08 13:40:00,63.93,64.05,63.93,63.98,116326.0,63.5109,63.6301,63.5109,63.5606,116326.0
2024-10-08 13:50:00,63.97,64.16,63.96,64.14,55922.0,63.5507,63.7394,63.5407,63.7196,55922.0
2024-10-08 14:00:00,64.14,64.18,64.06,64.06,50410.0,63.7196,63.7593,63.6401,63.6401,50410.0
2024-10-08 14:10:00,64.07,64.15,64.07,64.13,42228.0,63.65,63.7295,63.65,63.7096,42228.0
2024-10-08 14:20:00,64.13,64.14,64.04,64.1,42402.0,63.7096,63.7196,63.6202,63.6798,42402.0
2024-10-08 14:30:00,64.1,64.25,64.07,64.2,55313.0,63.6798,63.8288,63.65,63.7792,55313.0
2024-10-08 14:40:00,64.2,64.26,64.17,64.19,34503.0,63.7792,63.8388,63.7494,63.7692,34503.0
2024-10-08 14:50:00,64.19,64.26,64.19,64.23,44264.0,63.7692,63.8388,63.7692,63.809,44264.0
2024-10-08 15:00:00,64.22,64.23,64.16,64.22,87807.0,63.799,63.809,63.7394,63.799,87807.0
2024-10-08 15:10:00,64.22,64.35,64.19,64.27,99508.0,63.799,63.9282,63.7692,63.8487,99508.0
2024-10-08 15:20:00,64.27,64.36,64.21,64.33,106240.0,63.8487,63.9381,63.7891,63.9083,106240.0
2024-10-08 15:30:00,64.33,64.53,64.32,64.52,79981.0,63.9083,64.107,63.8984,64.0971,79981.0
2024-10-08 15:40:00,64.52,64.54,64.44,64.49,136632.0,64.0971,64.1169,64.0176,64.0673,136632.0
2024-10-08 15:50:00,64.48,64.53,64.3,64.33,509245.0,64.0573,64.107,63.8785,63.9083,509245.0
2024-10-09 09:30:00,64.33,64.53,64.02,64.02,105908.0,63.9083,64.107,63.6003,63.6003,105908.0
2024-10-09 09:40:00,64.01,64.2,63.92,64.15,68864.0,63.5904,63.7792,63.501,63.7295,68864.0
2024-10-09 09:50:00,64.16,64.38,64.15,64.34,52736.0,63.7394,63.958,63.7295,63.9182,52736.0
2024-10-09 10:00:00,64.34,64.63,64.31,64.63,69781.0,63.9182,64.2063,63.8884,64.2063,69781.0
2024-10-09 10:10:00,64.66,64.77,64.61,64.72,119973.0,64.2361,64.3454,64.1865,64.2957,119973.0
2024-10-09 10:20:00,64.72,64.79,64.62,64.74,45855.0,64.2957,64.3653,64.1964,64.3156,45855.0
2024-10-09 10:30:00,64.7,64.74,64.58,64.72,45027.0,64.2759,64.3156,64.1567,64.2957,45027.0
2024-10-09 10:40:00,64.72,64.77,64.63,64.71,45628.0,64.2957,64.3454,64.2063,64.2858,45628.0
2024-10-09 10:50:00,64.71,64.72,64.58,64.69,38467.0,64.2858,64.2957,64.1567,64.2659,38467.0
2024-10-09 11:00:00,64.69,64.85,64.68,64.81,49383.0,64.2659,64.4249,64.256,64.3852,49383.0
2024-10-09 11:10:00,64.82,64.89,64.81,64.88,27946.0,64.3951,64.4646,64.3852,64.4547,27946.0
2024-10-09 11:20:00,64.89,64.89,64.79,64.8,49544.0,64.4646,64.4646,64.3653,64.3752,49544.0
2024-10-09 11:30:00,64.8,65.03,64.79,65.0,120490.0,64.3752,64.6037,64.3653,64.5739,120490.0
2024-10-09 11:40:00,65.0,65.15,64.99,65.09,53018.0,64.5739,64.7229,64.564,64.6633,53018.0
2024-10-09 11:50:00,65.1,65.15,65.1,65.14,33983.0,64.6733,64.7229,64.6733,64.713,33983.0
2024-10-09 12:00:00,65.14,65.15,64.98,65.06,49053.0,64.713,64.7229,64.554,64.6335,49053.0
2024-10-09 12:10:00,65.06,65.07,64.91,64.97,50877.0,64.6335,64.6435,64.4845,64.5441,50877.0
2024-10-09 12:20:00,64.96,65.06,64.89,64.89,64968.0,64.5342,64.6335,64.4646,64.4646,64968.0
2024-10-09 12:30:00,64.9,64.99,64.89,64.98,30402.0,64.4746,64.564,64.4646,64.554,30402.0
2024-10-09 12:40:00,64.99,65.02,64.96,64.98,38429.0,64.564,64.5938,64.5342,64.554,38429.0
2024-10-09 12:50:00,64.97,64.98,64.87,64.92,27811.0,64.5441,64.554,64.4448,64.4944,27811.0
2024-10-09 13:00:00,64.92,64.92,64.85,64.86,30517.0,64.4944,64.4944,64.4249,64.4348,30517.0
2024-10-09 13:10:00,64.85,64.93,64.85,64.9,59000.0,64.4249,64.5044,64.4249,64.4746,59000.0
2024-10-09 13:20:00,64.9,64.93,64.89,64.9,41734.0,64.4746,64.5044,64.4646,64.4746,41734.0
2024-10-09 13:30:00,64.89,64.93,64.87,64.89,46628.0,64.4646,64.5044,64.4448,64.4646,46628.0
2024-10-09 13:40:00,64.89,64.9,64.85,64.87,40729.0,64.4646,64.4746,64.4249,64.4448,40729.0
2024-10-09 13:50:00,64.87,64.87,64.66,64.83,51614.0,64.4448,64.4448,64.2361,64.405,51614.0
2024-10-09 14:00:00,64.82,64.86,64.8,64.86,31011.0,64.3951,64.4348,64.3752,64.4348,31011.0
2024-10-09 14:10:00,64.86,64.87,64.79,64.8,50501.0,64.4348,64.4448,64.3653,64.3752,50501.0
2024-10-09 14:20:00,64.79,64.84,64.68,64.83,54654.0,64.3653,64.415,64.256,64.405,54654.0
2024-10-09 14:30:00,64.83,64.83,64.75,64.77,46965.0,64.405,64.405,64.3256,64.3454,46965.0
2024-10-09 14:40:00,64.76,64.94,64.76,64.94,45984.0,64.3355,64.5143,64.3355,64.5143,45984.0
2024-10-09 14:50:00,64.94,64.98,64.84,64.84,66742.0,64.5143,64.554,64.415,64.415,66742.0
2024-10-09 15:00:00,64.84,64.88,64.75,64.76,67944.0,64.415,64.4547,64.3256,64.3355,67944.0
2024-10-09 15:10:00,64.76,64.81,64.74,64.81,34534.0,64.3355,64.3852,64.3156,64.3852,34534.0
2024-10-09 15:20:00,64.81,64.85,64.8,64.84,46768.0,64.3852,64.4249,64.3752,64.415,46768.0
2024-10-09 15:30:00,64.84,64.95,64.83,64.92,79209.0,64.415,64.5242,64.405,64.4944,79209.0
2024-10-09 15:40:00,64.92,64.95,64.81,64.86,87837.0,64.4944,64.5242,64.3852,64.4348,87837.0
2024-10-09 15:50:00,64.86,65.02,64.86,64.92,341618.0,64.4348,64.5938,64.4348,64.4944,341618.0
2024-10-10 09:30:00,64.33,64.61,64.26,64.36,69050.0,63.9083,64.1865,63.8388,63.9381,69050.0
2024-10-10 09:40:00,64.34,64.41,64.2,64.28,45323.0,63.9182,63.9878,63.7792,63.8586,45323.0
2024-10-10 09:50:00,64.28,64.73,64.27,64.67,41681.0,63.8586,64.3057,63.8487,64.2461,41681.0
2024-10-10 10:00:00,64.65,64.74,64.54,64.73,34579.0,64.2262,64.3156,64.1169,64.3057,34579.0
2024-10-10 10:10:00,64.72,64.88,64.72,64.81,34134.0,64.2957,64.4547,64.2957,64.3852,34134.0
2024-10-10 10:20:00,64.83,64.85,64.77,64.78,33930.0,64.405,64.4249,64.3454,64.3554,33930.0
2024-10-10 10:30:00,64.78,64.82,64.69,64.75,24346.0,64.3554,64.3951,64.2659,64.3256,24346.0
2024-10-10 10:40:00,64.74,64.74,64.57,64.6,36017.0,64.3156,64.3156,64.1467,64.1765,36017.0
2024-10-10 10:50:00,64.6,64.69,64.59,64.63,24690.0,64.1765,64.2659,64.1666,64.2063,24690.0
2024-10-10 11:00:00,64.63,64.85,64.61,64.81,32239.0,64.2063,64.4249,64.1865,64.3852,32239.0
2024-10-10 11:10:00,64.82,64.92,64.81,64.89,85605.0,64.3951,64.4944,64.3852,64.4646,85605.0
2024-10-10 11:20:00,64.9,65.03,64.88,65.02,48527.0,64.4746,64.6037,64.4547,64.5938,48527.0
2024-10-10 11:30:00,65.01,65.03,64.96,65.02,26992.0,64.5838,64.6037,64.5342,64.5938,26992.0
2024-10-10 11:40:00,65.01,65.1,64.97,65.09,22000.0,64.5838,64.6733,64.5441,64.6633,22000.0
2024-10-10 11:50:00,65.09,65.1,65.02,65.06,27153.0,64.6633,64.6733,64.5938,64.6335,27153.0
2024-10-10 12:00:00,65.06,65.09,65.02,65.04,35050.0,64.6335,64.6633,64.5938,64.6137,35050.0
2024-10-10 12:10:00,65.04,65.07,64.99,65.04,17714.0,64.6137,64.6435,64.564,64.6137,17714.0
2024-10-10 12:20:00,65.03,65.04,64.92,64.95,28055.0,64.6037,64.6137,64.4944,64.5242,28055.0
2024-10-10 12:30:00,64.95,64.96,64.89,64.95,22737.0,64.5242,64.5342,64.4646,64.5242,22737.0
2024-10-10 12:40:00,64.94,64.94,64.77,64.78,31205.0,64.5143,64.5143,64.3454,64.3554,31205.0
2024-10-10 12:50:00,64.79,64.92,64.79,64.86,36614.0,64.3653,64.4944,64.3653,64.4348,36614.0
2024-10-10 13:00:00,64.86,64.9,64.76,64.8,29460.0,64.4348,64.4746,64.3355,64.3752,29460.0
2024-10-10 13:10:00,64.79,64.86,64.78,64.84,64128.0,64.3653,64.4348,64.3554,64.415,64128.0
2024-10-10 13:20:00,64.83,64.88,64.79,64.8,46574.0,64.405,64.4547,64.3653,64.3752,46574.0
2024-10-10 13:30:00,64.79,64.8,64.7,64.71,40140.0,64.3653,64.3752,64.2759,64.2858,40140.0
2024-10-10 13:40:00,64.72,64.76,64.59,64.61,46148.0,64.2957,64.3355,64.1666,64.1865,46148.0
2024-10-10 13:50:00,64.6,64.6,64.49,64.59,55926.0,64.1765,64.1765,64.0673,64.1666,55926.0
2024-10-10 14:00:00,64.58,64.59,64.47,64.5,40709.0,64.1567,64.1666,64.0474,64.0772,40709.0
2024-10-10 14:10:00,64.5,64.55,64.48,64.55,44549.0,64.0772,64.1269,64.0573,64.1269,44549.0
2024-10-10 14:20:00,64.55,64.55,64.44,64.49,42346.0,64.1269,64.1269,64.0176,64.0673,42346.0
2024-10-10 14:30:00,64.49,64.54,64.46,64.49,29766.0,64.0673,64.1169,64.0375,64.0673,29766.0
2024-10-10 14:40:00,64.49,64.55,64.42,64.55,33199.0,64.0673,64.1269,63.9977,64.1269,33199.0
2024-10-10 14:50:00,64.54,64.6,64.5,64.55,40903.0,64.1169,64.1765,64.0772,64.1269,40903.0
2024-10-10 15:00:00,64.55,64.56,64.45,64.47,43951.0,64.1269,64.1368,64.0275,64.0474,43951.0
2024-10-10 15:10:00,64.48,64.52,64.43,64.52,58471.0,64.0573,64.0971,64.0077,64.0971,58471.0
2024-10-10 15:20:00,64.52,64.53,64.43,64.45,91284.0,64.0971,64.107,64.0077,64.0275,91284.0
2024-10-10 15:30:00,64.44,64.46,64.41,64.45,102634.0,64.0176,64.0375,63.9878,64.0275,102634.0
2024-10-10 15:40:00,64.45,64.49,64.41,64.48,147788.0,64.0275,64.0673,63.9878,64.0573,147788.0
2024-10-10 15:50:00,64.48,64.61,64.47,64.55,386531.0,64.0573,64.1865,64.0474,64.1269,386531.0
2024-10-11 09:30:00,64.4,64.74,64.3,64.56,83752.0,63.9778,64.3156,63.8785,64.1368,83752.0
2024-10-11 09:40:00,64.57,64.75,64.54,64.72,32438.0,64.1467,64.3256,64.1169,64.2957,32438.0
2024-10-11 09:50:00,64.71,64.96,64.71,64.73,119971.0,64.2858,64.5342,64.2858,64.3057,119971.0
2024-10-11 10:00:00,64.73,65.15,64.72,65.14,105724.0,64.3057,64.7229,64.2957,64.713,105724.0
2024-10-11 10:10:00,65.14,65.31,65.14,65.29,87494.0,64.713,64.8819,64.713,64.862,87494.0
2024-10-11 10:20:00,65.3,65.46,65.25,65.28,261944.0,64.8719,65.0309,64.8223,64.8521,261944.0
2024-10-11 10:30:00,65.24,65.24,64.94,64.96,44483.0,64.8123,64.8123,64.5143,64.5342,44483.0
2024-10-11 10:40:00,64.97,64.99,64.79,64.89,49238.0,64.5441,64.564,64.3653,64.4646,49238.0
2024-10-11 10:50:00,64.89,65.05,64.81,65.01,57600.0,64.4646,64.6236,64.3852,64.5838,57600.0
2024-10-11 11:00:00,65.01,65.2,65.01,65.14,40693.0,64.5838,64.7726,64.5838,64.713,40693.0
2024-10-11 11:10:00,65.14,65.3,65.14,65.22,96219.0,64.713,64.8719,64.713,64.7925,96219.0
2024-10-11 11:20:00,65.21,65.24,65.15,65.23,51542.0,64.7825,64.8123,64.7229,64.8024,51542.0
2024-10-11 11:30:00,65.23,65.23,65.16,65.2,51399.0,64.8024,64.8024,64.7329,64.7726,51399.0
2024-10-11 11:40:00,65.2,65.22,65.16,65.2,39751.0,64.7726,64.7925,64.7329,64.7726,39751.0
2024-10-11 11:50:00,65.2,65.23,65.12,65.17,49119.0,64.7726,64.8024,64.6931,64.7428,49119.0
2024-10-11 12:00:00,65.17,65.29,65.14,65.27,58713.0,64.7428,64.862,64.713,64.8421,58713.0
2024-10-11 12:10:00,65.27,65.27,65.11,65.13,37705.0,64.8421,64.8421,64.6832,64.7031,37705.0
2024-10-11 12:20:00,65.13,65.14,65.04,65.06,44890.0,64.7031,64.713,64.6137,64.6335,44890.0
2024-10-11 12:30:00,65.06,65.08,65.02,65.02,28741.0,64.6335,64.6534,64.5938,64.5938,28741.0
2024-10-11 12:40:00,65.03,65.05,65.0,65.03,34305.0,64.6037,64.6236,64.5739,64.6037,34305.0
2024-10-11 12:50:00,65.03,65.06,64.99,65.06,40020.0,64.6037,64.6335,64.564,64.6335,40020.0
2024-10-11 13:00:00,65.06,65.11,65.01,65.03,29365.0,64.6335,64.6832,64.5838,64.6037,29365.0
2024-10-11 13:10:00,65.03,65.03,64.95,64.97,29053.0,64.6037,64.6037,64.5242,64.5441,29053.0
2024-10-11 13:20:00,64.98,65.03,64.95,64.95,42299.0,64.554,64.6037,64.5242,64.5242,42299.0
2024-10-11 13:30:00,64.96,64.97,64.91,64.95,38264.0,64.5342,64.5441,64.4845,64.5242,38264.0
2024-10-11 13:40:00,64.96,65.08,64.96,65.06,29371.0,64.5342,64.6534,64.5342,64.6335,29371.0
2024-10-11 13:50:00,65.06,65.1,65.03,65.06,28976.0,64.6335,64.6733,64.6037,64.6335,28976.0
2024-10-11 14:00:00,65.06,65.17,65.04,65.17,57630.0,64.6335,64.7428,64.6137,64.7428,57630.0
2024-10-11 14:10:00,65.17,65.19,65.1,65.14,145308.0,64.7428,64.7627,64.6733,64.713,145308.0
2024-10-11 14:20:00,65.15,65.22,65.15,65.19,27128.0,64.7229,64.7925,64.7229,64.7627,27128.0
2024-10-11 14:30:00,65.19,65.3,65.17,65.28,55252.0,64.7627,64.8719,64.7428,64.8521,55252.0
2024-10-11 14:40:00,65.29,65.4,65.28,65.39,50822.0,64.862,64.9713,64.8521,64.9614,50822.0
2024-10-11 14:50:00,65.39,65.44,65.38,65.42,45375.0,64.9614,65.011,64.9514,64.9912,45375.0
2024-10-11 15:00:00,65.42,65.56,65.42,65.51,82627.0,64.9912,65.1302,64.9912,65.0806,82627.0
2024-10-11 15:10:00,65.51,65.58,65.49,65.53,67138.0,65.0806,65.1501,65.0607,65.1004,67138.0
2024-10-11 15:20:00,65.53,65.55,65.41,65.55,89800.0,65.1004,65.1203,64.9812,65.1203,89800.0
2024-10-11 15:30:00,65.54,65.58,65.5,65.56,98520.0,65.1104,65.1501,65.0706,65.1302,98520.0
2024-10-11 15:40:00,65.57,65.6,65.51,65.59,173562.0,65.1402,65.17,65.0806,65.16,173562.0
2024-10-11 15:50:00,65.6,65.72,65.53,65.59,620875.0,65.17,65.2892,65.1004,65.16,620875.0
2024-10-14 09:30:00,66.11,66.87,66.05,66.79,231576.0,65.6766,66.4317,65.617,66.3522,231576.0
2024-10-14 09:40:00,66.8,67.21,66.65,67.18,120272.0,66.3621,66.7694,66.2131,66.7396,120272.0
2024-10-14 09:50:00,67.19,67.25,66.94,67.22,112630.0,66.7496,66.8092,66.5012,66.7794,112630.0
2024-10-14 10:00:00,67.23,67.24,66.81,66.82,187956.0,66.7893,66.7992,66.372,66.382,187956.0
2024-10-14 10:10:00,66.82,66.99,66.79,66.81,90326.0,66.382,66.5509,66.3522,66.372,90326.0
2024-10-14 10:20:00,66.83,67.04,66.81,67.03,107220.0,66.3919,66.6005,66.372,66.5906,107220.0
2024-10-14 10:30:00,67.03,67.18,66.97,66.98,103337.0,66.5906,66.7396,66.531,66.5409,103337.0
2024-10-14 10:40:00,66.97,66.97,66.72,66.76,78817.0,66.531,66.531,66.2826,66.3224,78817.0
2024-10-14 10:50:00,66.76,66.82,66.71,66.77,62718.0,66.3224,66.382,66.2727,66.3323,62718.0
2024-10-14 11:00:00,66.77,66.86,66.65,66.81,89292.0,66.3323,66.4217,66.2131,66.372,89292.0
2024-10-14 11:10:00,66.81,66.91,66.72,66.73,50766.0,66.372,66.4714,66.2826,66.2926,50766.0
2024-10-14 11:20:00,66.73,66.75,66.6,66.73,77793.0,66.2926,66.3124,66.1634,66.2926,77793.0
2024-10-14 11:30:00,66.73,66.87,66.69,66.78,171106.0,66.2926,66.4317,66.2528,66.3422,171106.0
2024-10-14 11:40:00,66.77,66.87,66.73,66.84,53064.0,66.3323,66.4317,66.2926,66.4019,53064.0
2024-10-14 11:50:00,66.84,67.0,66.83,67.0,71794.0,66.4019,66.5608,66.3919,66.5608,71794.0
2024-10-14 12:00:00,66.99,67.08,66.98,67.08,78527.0,66.5509,66.6403,66.5409,66.6403,78527.0
2024-10-14 12:10:00,67.07,67.08,66.99,67.0,38420.0,66.6303,66.6403,66.5509,66.5608,38420.0
2024-10-14 12:20:00,67.0,67.05,66.99,67.01,47782.0,66.5608,66.6105,66.5509,66.5707,47782.0
2024-10-14 12:30:00,67.01,67.09,67.0,67.03,112795.0,66.5707,66.6502,66.5608,66.5906,112795.0
2024-10-14 12:40:00,67.03,67.1,66.99,67.09,45334.0,66.5906,66.6601,66.5509,66.6502,45334.0
2024-10-14 12:50:00,67.09,67.13,67.06,67.09,39146.0,66.6502,66.69,66.6204,66.6502,39146.0
2024-10-14 13:00:00,67.09,67.19,67.08,67.11,177294.0,66.6502,66.7496,66.6403,66.6701,177294.0
2024-10-14 13:10:00,67.11,67.16,67.09,67.16,67844.0,66.6701,66.7198,66.6502,66.7198,67844.0
2024-10-14 13:20:00,67.16,67.16,67.12,67.14,20001.0,66.7198,66.7198,66.68,66.6999,20001.0
2024-10-14 13:30:00,67.14,67.19,67.1,67.18,51848.0,66.6999,66.7496,66.6601,66.7396,51848.0
2024-10-14 13:40:00,67.18,67.3,67.17,67.26,63573.0,66.7396,66.8588,66.7297,66.8191,63573.0
2024-10-14 13:50:00,67.26,67.31,67.19,67.21,109310.0,66.8191,66.8688,66.7496,66.7694,109310.0
2024-10-14 14:00:00,67.21,67.21,67.08,67.13,103758.0,66.7694,66.7694,66.6403,66.69,103758.0
2024-10-14 14:10:00,67.13,67.13,67.03,67.12,63036.0,66.69,66.69,66.5906,66.68,63036.0
2024-10-14 14:20:00,67.12,67.15,67.09,67.12,73808.0,66.68,66.7098,66.6502,66.68,73808.0
2024-10-14 14:30:00,67.12,67.23,67.11,67.23,44414.0,66.68,66.7893,66.6701,66.7893,44414.0
2024-10-14 14:40:00,67.23,67.24,67.2,67.2,46097.0,66.7893,66.7992,66.7595,66.7595,46097.0
2024-10-14 14:50:00,67.2,67.21,67.12,67.12,66398.0,66.7595,66.7694,66.68,66.68,66398.0
2024-10-14 15:00:00,67.13,67.14,67.02,67.14,83475.0,66.69,66.6999,66.5807,66.6999,83475.0
2024-10-14 15:10:00,67.14,67.19,67.1,67.19,79330.0,66.6999,66.7496,66.6601,66.7496,79330.0
2024-10-14 15:20:00,67.19,67.24,67.18,67.24,141012.0,66.7496,66.7992,66.7396,66.7992,141012.0
2024-10-14 15:30:00,67.24,67.31,67.23,67.3,92102.0,66.7992,66.8688,66.7893,66.8588,92102.0
2024-10-14 15:40:00,67.3,67.39,67.26,67.34,123116.0,66.8588,66.9482,66.8191,66.8986,123116.0
2024-10-14 15:50:00,67.35,67.41,67.25,67.39,795039.0,66.9085,66.9681,66.8092,66.9482,795039.0
2024-10-15 09:30:00,67.64,67.92,67.3,67.52,345677.0,67.1966,67.4748,66.8588,67.0774,345677.0
2024-10-15 09:40:00,67.52,67.59,67.38,67.44,101367.0,67.0774,67.1469,66.9383,66.9979,101367.0
2024-10-15 09:50:00,67.45,67.5,67.31,67.38,47900.0,67.0079,67.0575,66.8688,66.9383,47900.0
2024-10-15 10:00:00,67.39,67.5,67.38,67.48,70359.0,66.9482,67.0575,66.9383,67.0377,70359.0
2024-10-15 10:10:00,67.48,67.56,67.37,67.48,120692.0,67.0377,67.1171,66.9284,67.0377,120692.0
2024-10-15 10:20:00,67.47,67.58,67.37,67.38,148450.0,67.0277,67.137,66.9284,66.9383,148450.0
2024-10-15 10:30:00,67.37,67.37,66.65,66.93,556430.0,66.9284,66.9284,66.2131,66.4913,556430.0
2024-10-15 10:40:00,66.9,67.11,66.77,67.11,161878.0,66.4615,66.6701,66.3323,66.6701,161878.0
2024-10-15 10:50:00,67.11,67.25,66.97,67.06,168816.0,66.6701,66.8092,66.531,66.6204,168816.0
2024-10-15 11:00:00,67.06,67.08,66.56,66.63,238585.0,66.6204,66.6403,66.1237,66.1932,238585.0
2024-10-15 11:10:00,66.62,66.72,66.58,66.7,48805.0,66.1833,66.2826,66.1436,66.2628,48805.0
2024-10-15 11:20:00,66.7,66.72,66.49,66.57,641129.0,66.2628,66.2826,66.0541,66.1336,641129.0
2024-10-15 11:30:00,66.54,66.66,66.38,66.48,519994.0,66.1038,66.223,65.9449,66.0442,519994.0
2024-10-15 11:40:00,66.4,66.52,66.26,66.52,127065.0,65.9647,66.084,65.8257,66.084,127065.0
2024-10-15 11:50:00,66.55,66.6,66.37,66.4,43546.0,66.1138,66.1634,65.9349,65.9647,43546.0
2024-10-15 12:00:00,66.41,66.42,66.15,66.16,97592.0,65.9747,65.9846,65.7164,65.7263,97592.0
2024-10-15 12:10:00,66.16,66.23,66.06,66.23,144845.0,65.7263,65.7959,65.627,65.7959,144845.0
2024-10-15 12:20:00,66.23,66.24,65.98,66.04,85131.0,65.7959,65.8058,65.5475,65.6071,85131.0
2024-10-15 12:30:00,66.05,66.21,66.0,66.12,781461.0,65.617,65.776,65.5674,65.6866,781461.0
2024-10-15 12:40:00,66.14,66.14,65.8,65.86,82383.0,65.7064,65.7064,65.3687,65.4283,82383.0
2024-10-15 12:50:00,65.85,65.96,65.85,65.89,37832.0,65.4183,65.5276,65.4183,65.4581,37832.0
2024-10-15 13:00:00,65.88,65.9,65.71,65.71,65867.0,65.4481,65.468,65.2793,65.2793,65867.0
2024-10-15 13:10:00,65.72,65.75,65.58,65.63,63493.0,65.2892,65.319,65.1501,65.1998,63493.0
2024-10-15 13:20:00,65.63,65.72,65.63,65.69,54102.0,65.1998,65.2892,65.1998,65.2594,54102.0
2024-10-15 13:30:00,65.67,65.8,65.6,65.71,88232.0,65.2395,65.3687,65.17,65.2793,88232.0
2024-10-15 13:40:00,65.72,65.91,65.72,65.91,755476.0,65.2892,65.4779,65.2892,65.4779,755476.0
2024-10-15 13:50:00,65.92,65.96,65.74,65.75,124145.0,65.4879,65.5276,65.3091,65.319,124145.0
2024-10-15 14:00:00,65.74,65.79,65.63,65.7,650820.0,65.3091,65.3587,65.1998,65.2693,650820.0
2024-10-15 14:10:00,65.7,65.72,65.59,65.61,146214.0,65.2693,65.2892,65.16,65.1799,146214.0
2024-10-15 14:20:00,65.61,65.72,65.6,65.6,63305.0,65.1799,65.2892,65.17,65.17,63305.0
2024-10-15 14:30:00,65.61,65.71,65.59,65.69,79429.0,65.1799,65.2793,65.16,65.2594,79429.0
2024-10-15 14:40:00,65.69,65.9,65.64,65.75,2111482.0,65.2594,65.468,65.2097,65.319,2111482.0
2024-10-15 14:50:00,65.75,65.82,65.53,65.55,157347.0,65.319,65.3885,65.1004,65.1203,157347.0
2024-10-15 15:00:00,65.55,65.58,65.18,65.38,318122.0,65.1203,65.1501,64.7527,64.9514,318122.0
2024-10-15 15:10:00,65.38,65.57,65.38,65.47,167094.0,64.9514,65.1402,64.9514,65.0408,167094.0
2024-10-15 15:20:00,65.48,65.58,65.35,65.39,247111.0,65.0508,65.1501,64.9216,64.9614,247111.0
2024-10-15 15:30:00,65.39,65.4,65.19,65.36,231547.0,64.9614,64.9713,64.7627,64.9316,231547.0
2024-10-15 15:40:00,65.36,65.45,65.25,65.38,270230.0,64.9316,65.021,64.8223,64.9514,270230.0
2024-10-15 15:50:00,65.39,65.73,65.28,65.72,908405.0,64.9614,65.2991,64.8521,65.2892,908405.0
2024-10-16 09:30:00,65.81,66.5,65.73,66.12,347374.0,65.3786,66.0641,65.2991,65.6866,347374.0
2024-10-16 09:40:00,66.12,66.36,66.08,66.23,198938.0,65.6866,65.925,65.6468,65.7959,198938.0
2024-10-16 09:50:00,66.23,66.42,66.03,66.14,177925.0,65.7959,65.9846,65.5972,65.7064,177925.0
2024-10-16 10:00:00,66.13,66.41,66.02,66.41,77977.0,65.6965,65.9747,65.5872,65.9747,77977.0
2024-10-16 10:10:00,66.41,66.76,66.39,66.69,97605.0,65.9747,66.3224,65.9548,66.2528,97605.0
2024-10-16 10:20:00,66.69,67.05,66.68,66.92,82901.0,66.2528,66.6105,66.2429,66.4813,82901.0
2024-10-16 10:30:00,66.92,66.92,66.66,66.68,102505.0,66.4813,66.4813,66.223,66.2429,102505.0
2024-10-16 10:40:00,66.69,66.83,66.63,66.82,73055.0,66.2528,66.3919,66.1932,66.382,73055.0
2024-10-16 10:50:00,66.82,66.91,66.77,66.81,128467.0,66.382,66.4714,66.3323,66.372,128467.0
2024-10-16 11:00:00,66.81,66.83,66.62,66.71,73357.0,66.372,66.3919,66.1833,66.2727,73357.0
2024-10-16 11:10:00,66.72,66.92,66.72,66.88,104417.0,66.2826,66.4813,66.2826,66.4416,104417.0
2024-10-16 11:20:00,66.89,66.97,66.79,66.96,311137.0,66.4515,66.531,66.3522,66.5211,311137.0
2024-10-16 11:30:00,66.96,67.16,66.95,67.1,103659.0,66.5211,66.7198,66.5111,66.6601,103659.0
2024-10-16 11:40:00,67.1,67.13,67.01,67.05,135142.0,66.6601,66.69,66.5707,66.6105,135142.0
2024-10-16 11:50:00,67.05,67.19,67.04,67.17,70220.0,66.6105,66.7496,66.6005,66.7297,70220.0
2024-10-16 12:00:00,67.17,67.35,67.16,67.34,75131.0,66.7297,66.9085,66.7198,66.8986,75131.0
2024-10-16 12:10:00,67.34,67.37,67.25,67.29,116383.0,66.8986,66.9284,66.8092,66.8489,116383.0
2024-10-16 12:20:00,67.28,67.36,67.25,67.29,79022.0,66.839,66.9184,66.8092,66.8489,79022.0
2024-10-16 12:30:00,67.29,67.31,67.22,67.26,97475.0,66.8489,66.8688,66.7794,66.8191,97475.0
2024-10-16 12:40:00,67.27,67.35,67.27,67.34,64222.0,66.829,66.9085,66.829,66.8986,64222.0
2024-10-16 12:50:00,67.34,67.46,67.33,67.44,62930.0,66.8986,67.0178,66.8886,66.9979,62930.0
2024-10-16 13:00:00,67.45,67.46,67.33,67.33,67611.0,67.0079,67.0178,66.8886,66.8886,67611.0
2024-10-16 13:10:00,67.34,67.38,67.24,67.37,87839.0,66.8986,66.9383,66.7992,66.9284,87839.0
2024-10-16 13:20:00,67.38,67.42,67.31,67.33,83770.0,66.9383,66.9781,66.8688,66.8886,83770.0
2024-10-16 13:30:00,67.34,67.47,67.3,67.38,106509.0,66.8986,67.0277,66.8588,66.9383,106509.0
2024-10-16 13:40:00,67.39,67.4,67.24,67.36,121362.0,66.9482,66.9582,66.7992,66.9184,121362.0
2024-10-16 13:50:00,67.36,67.45,67.32,67.38,66731.0,66.9184,67.0079,66.8787,66.9383,66731.0
2024-10-16 14:00:00,67.37,67.39,67.28,67.34,99717.0,66.9284,66.9482,66.839,66.8986,99717.0
2024-10-16 14:10:00,67.33,67.42,67.33,67.4,67166.0,66.8886,66.9781,66.8886,66.9582,67166.0
2024-10-16 14:20:00,67.4,67.5,67.4,67.47,63588.0,66.9582,67.0575,66.9582,67.0277,63588.0
2024-10-16 14:30:00,67.46,67.47,67.34,67.39,61114.0,67.0178,67.0277,66.8986,66.9482,61114.0
2024-10-16 14:40:00,67.39,67.4,67.31,67.33,55968.0,66.9482,66.9582,66.8688,66.8886,55968.0
2024-10-16 14:50:00,67.32,67.33,67.23,67.26,84609.0,66.8787,66.8886,66.7893,66.8191,84609.0
2024-10-16 15:00:00,67.26,67.32,67.23,67.3,134266.0,66.8191,66.8787,66.7893,66.8588,134266.0
2024-10-16 15:10:00,67.3,67.34,67.17,67.17,92719.0,66.8588,66.8986,66.7297,66.7297,92719.0
2024-10-16 15:20:00,67.18,67.26,67.17,67.17,103598.0,66.7396,66.8191,66.7297,66.7297,103598.0
2024-10-16 15:30:00,67.17,67.18,67.0,67.05,127448.0,66.7297,66.7396,66.5608,66.6105,127448.0
2024-10-16 15:40:00,67.04,67.05,66.94,66.98,109408.0,66.6005,66.6105,66.5012,66.5409,109408.0
2024-10-16 15:50:00,66.99,67.07,66.9,66.98,467657.0,66.5509,66.6303,66.4615,66.5409,467657.0
2024-10-17 09:30:00,67.89,68.25,67.66,68.25,252429.0,67.445,67.8026,67.2165,67.8026,252429.0
2024-10-17 09:40:00,68.23,68.48,68.11,68.11,235097.0,67.7827,68.0311,67.6635,67.6635,235097.0
2024-10-17 09:50:00,68.11,68.22,68.01,68.08,148325.0,67.6635,67.7728,67.5642,67.6337,148325.0
2024-10-17 10:00:00,68.09,68.24,67.95,67.96,115345.0,67.6437,67.7927,67.5046,67.5145,115345.0
2024-10-17 10:10:00,67.94,68.18,67.85,68.16,147216.0,67.4946,67.7331,67.4052,67.7132,147216.0
2024-10-17 10:20:00,68.15,68.46,68.15,68.39,81813.0,67.7033,68.0112,67.7033,67.9417,81813.0
2024-10-17 10:30:00,68.38,68.4,68.13,68.26,74309.0,67.9318,67.9516,67.6834,67.8125,74309.0
2024-10-17 10:40:00,68.27,68.37,68.06,68.06,71525.0,67.8225,67.9218,67.6139,67.6139,71525.0
2024-10-17 10:50:00,68.07,68.1,67.93,68.03,128697.0,67.6238,67.6536,67.4847,67.5841,128697.0
2024-10-17 11:00:00,68.04,68.31,67.98,68.29,133804.0,67.594,67.8622,67.5344,67.8423,133804.0
2024-10-17 11:10:00,68.29,68.3,67.68,67.68,265689.0,67.8423,67.8523,67.2363,67.2363,265689.0
2024-10-17 11:20:00,67.67,67.77,67.49,67.77,96966.0,67.2264,67.3258,67.0476,67.3258,96966.0
2024-10-17 11:30:00,67.77,68.03,67.72,68.01,194896.0,67.3258,67.5841,67.2761,67.5642,194896.0
2024-10-17 11:40:00,68.0,68.02,67.83,67.89,93643.0,67.5542,67.5741,67.3854,67.445,93643.0
2024-10-17 11:50:00,67.89,68.08,67.88,68.02,136672.0,67.445,67.6337,67.435,67.5741,136672.0
2024-10-17 12:00:00,68.02,68.11,68.01,68.09,84149.0,67.5741,67.6635,67.5642,67.6437,84149.0
2024-10-17 12:10:00,68.09,68.11,68.03,68.07,57849.0,67.6437,67.6635,67.5841,67.6238,57849.0
2024-10-17 12:20:00,68.06,68.11,68.01,68.08,47251.0,67.6139,67.6635,67.5642,67.6337,47251.0
2024-10-17 12:30:00,68.08,68.15,68.01,68.14,44285.0,67.6337,67.7033,67.5642,67.6933,44285.0
2024-10-17 12:40:00,68.14,68.17,68.09,68.15,41226.0,67.6933,67.7231,67.6437,67.7033,41226.0
2024-10-17 12:50:00,68.16,68.17,68.05,68.11,43696.0,67.7132,67.7231,67.6039,67.6635,43696.0
2024-10-17 13:00:00,68.12,68.13,67.92,68.08,84230.0,67.6735,67.6834,67.4748,67.6337,84230.0
2024-10-17 13:10:00,68.07,68.15,68.04,68.05,62079.0,67.6238,67.7033,67.594,67.6039,62079.0
2024-10-17 13:20:00,68.05,68.08,67.97,68.01,38584.0,67.6039,67.6337,67.5244,67.5642,38584.0
2024-10-17 13:30:00,68.01,68.01,67.88,67.91,43138.0,67.5642,67.5642,67.435,67.4648,43138.0
2024-10-17 13:40:00,67.91,67.97,67.91,67.96,49453.0,67.4648,67.5244,67.4648,67.5145,49453.0
2024-10-17 13:50:00,67.96,68.0,67.82,67.82,73803.0,67.5145,67.5542,67.3754,67.3754,73803.0
2024-10-17 14:00:00,67.82,67.86,67.77,67.84,128050.0,67.3754,67.4152,67.3258,67.3953,128050.0
2024-10-17 14:10:00,67.83,67.91,67.76,67.78,47018.0,67.3854,67.4648,67.3158,67.3357,47018.0
2024-10-17 14:20:00,67.79,67.83,67.69,67.78,49947.0,67.3456,67.3854,67.2463,67.3357,49947.0
2024-10-17 14:30:00,67.77,67.84,67.68,67.74,60067.0,67.3258,67.3953,67.2363,67.296,60067.0
2024-10-17 14:40:00,67.75,67.75,67.59,67.63,53321.0,67.3059,67.3059,67.1469,67.1867,53321.0
2024-10-17 14:50:00,67.63,67.64,67.54,67.56,52847.0,67.1867,67.1966,67.0973,67.1171,52847.0
2024-10-17 15:00:00,67.57,67.61,67.41,67.45,67494.0,67.1271,67.1668,66.9681,67.0079,67494.0
2024-10-17 15:10:00,67.45,67.51,67.43,67.43,65800.0,67.0079,67.0675,66.988,66.988,65800.0
2024-10-17 15:20:00,67.43,67.46,67.4,67.42,57503.0,66.988,67.0178,66.9582,66.9781,57503.0
2024-10-17 15:30:00,67.42,67.43,67.22,67.26,68952.0,66.9781,66.988,66.7794,66.8191,68952.0
2024-10-17 15:40:00,67.26,67.44,67.26,67.39,113401.0,66.8191,66.9979,66.8191,66.9482,113401.0
2024-10-17 15:50:00,67.39,67.6,67.33,67.52,526988.0,66.9482,67.1569,66.8886,67.0774,526988.0
2024-10-18 09:30:00,67.69,67.97,67.47,67.57,448692.0,67.2463,67.5244,67.0277,67.1271,448692.0
2024-10-18 09:40:00,67.62,67.89,67.55,67.63,56572.0,67.1767,67.445,67.1072,67.1867,56572.0
2024-10-18 09:50:00,67.65,67.71,67.54,67.66,48134.0,67.2065,67.2661,67.0973,67.2165,48134.0
2024-10-18 10:00:00,67.68,67.75,67.53,67.69,50727.0,67.2363,67.3059,67.0873,67.2463,50727.0
2024-10-18 10:10:00,67.69,67.72,67.44,67.55,34317.0,67.2463,67.2761,66.9979,67.1072,34317.0
2024-10-18 10:20:00,67.54,67.63,67.53,67.53,47454.0,67.0973,67.1867,67.0873,67.0873,47454.0
2024-10-18 10:30:00,67.54,67.57,67.49,67.52,24136.0,67.0973,67.1271,67.0476,67.0774,24136.0
2024-10-18 10:40:00,67.53,67.55,67.41,67.42,28367.0,67.0873,67.1072,66.9681,66.9781,28367.0
2024-10-18 10:50:00,67.42,67.42,67.19,67.2,35347.0,66.9781,66.9781,66.7496,66.7595,35347.0
2024-10-18 11:00:00,67.21,67.24,67.16,67.24,26036.0,66.7694,66.7992,66.7198,66.7992,26036.0
2024-10-18 11:10:00,67.25,67.35,67.23,67.28,61333.0,66.8092,66.9085,66.7893,66.839,61333.0
2024-10-18 11:20:00,67.28,67.29,67.16,67.29,31120.0,66.839,66.8489,66.7198,66.8489,31120.0
2024-10-18 11:30:00,67.29,67.3,67.22,67.25,45462.0,66.8489,66.8588,66.7794,66.8092,45462.0
2024-10-18 11:40:00,67.25,67.26,67.15,67.23,29168.0,66.8092,66.8191,66.7098,66.7893,29168.0
2024-10-18 11:50:00,67.24,67.35,67.23,67.33,29090.0,66.7992,66.9085,66.7893,66.8886,29090.0
2024-10-18 12:00:00,67.33,67.41,67.32,67.38,44076.0,66.8886,66.9681,66.8787,66.9383,44076.0
2024-10-18 12:10:00,67.38,67.39,67.28,67.37,22281.0,66.9383,66.9482,66.839,66.9284,22281.0
2024-10-18 12:20:00,67.36,67.4,67.35,67.38,21059.0,66.9184,66.9582,66.9085,66.9383,21059.0
2024-10-18 12:30:00,67.37,67.5,67.34,67.48,58881.0,66.9284,67.0575,66.8986,67.0377,58881.0
2024-10-18 12:40:00,67.48,67.53,67.38,67.49,48990.0,67.0377,67.0873,66.9383,67.0476,48990.0
2024-10-18 12:50:00,67.48,67.65,67.48,67.59,38169.0,67.0377,67.2065,67.0377,67.1469,38169.0
2024-10-18 13:00:00,67.59,67.63,67.54,67.59,39945.0,67.1469,67.1867,67.0973,67.1469,39945.0
2024-10-18 13:10:00,67.59,67.6,67.49,67.53,65642.0,67.1469,67.1569,67.0476,67.0873,65642.0
2024-10-18 13:20:00,67.55,67.55,67.45,67.45,18341.0,67.1072,67.1072,67.0079,67.0079,18341.0
2024-10-18 13:30:00,67.45,67.54,67.45,67.53,24625.0,67.0079,67.0973,67.0079,67.0873,24625.0
2024-10-18 13:40:00,67.52,67.59,67.5,67.51,29090.0,67.0774,67.1469,67.0575,67.0675,29090.0
2024-10-18 13:50:00,67.51,67.54,67.48,67.49,49008.0,67.0675,67.0973,67.0377,67.0476,49008.0
2024-10-18 14:00:00,67.49,67.59,67.42,67.57,71035.0,67.0476,67.1469,66.9781,67.1271,71035.0
2024-10-18 14:10:00,67.58,67.6,67.48,67.48,49645.0,67.137,67.1569,67.0377,67.0377,49645.0
2024-10-18 14:20:00,67.48,67.51,67.44,67.45,36409.0,67.0377,67.0675,66.9979,67.0079,36409.0
2024-10-18 14:30:00,67.47,67.54,67.46,67.5,37096.0,67.0277,67.0973,67.0178,67.0575,37096.0
2024-10-18 14:40:00,67.5,67.5,67.45,67.47,34457.0,67.0575,67.0575,67.0079,67.0277,34457.0
2024-10-18 14:50:00,67.47,67.54,67.44,67.51,41872.0,67.0277,67.0973,66.9979,67.0675,41872.0
2024-10-18 15:00:00,67.5,67.53,67.44,67.51,76890.0,67.0575,67.0873,66.9979,67.0675,76890.0
2024-10-18 15:10:00,67.51,67.7,67.49,67.63,91045.0,67.0675,67.2562,67.0476,67.1867,91045.0
2024-10-18 15:20:00,67.64,67.71,67.62,67.7,65187.0,67.1966,67.2661,67.1767,67.2562,65187.0
2024-10-18 15:30:00,67.7,67.71,67.56,67.6,93439.0,67.2562,67.2661,67.1171,67.1569,93439.0
2024-10-18 15:40:00,67.59,67.6,67.4,67.4,111491.0,67.1469,67.1569,66.9582,66.9582,111491.0
2024-10-18 15:50:00,67.41,67.47,67.34,67.47,571614.0,66.9681,67.0277,66.8986,67.0277,571614.0
2024-10-21 09:30:00,67.23,67.41,67.0,67.17,127589.0,66.7893,66.9681,66.5608,66.7297,127589.0
2024-10-21 09:40:00,67.19,67.38,66.99,67.34,113993.0,66.7496,66.9383,66.5509,66.8986,113993.0
2024-10-21 09:50:00,67.35,67.43,67.23,67.23,79586.0,66.9085,66.988,66.7893,66.7893,79586.0
2024-10-21 10:00:00,67.23,67.41,67.22,67.33,59193.0,66.7893,66.9681,66.7794,66.8886,59193.0
2024-10-21 10:10:00,67.33,67.53,67.31,67.33,120504.0,66.8886,67.0873,66.8688,66.8886,120504.0
2024-10-21 10:20:00,67.33,67.37,67.14,67.15,76234.0,66.8886,66.9284,66.6999,66.7098,76234.0
2024-10-21 10:30:00,67.15,67.23,67.05,67.15,117838.0,66.7098,66.7893,66.6105,66.7098,117838.0
2024-10-21 10:40:00,67.15,67.15,66.93,66.95,59717.0,66.7098,66.7098,66.4913,66.5111,59717.0
2024-10-21 10:50:00,66.96,67.11,66.96,67.08,69168.0,66.5211,66.6701,66.5211,66.6403,69168.0
2024-10-21 11:00:00,67.08,67.11,66.94,66.96,86607.0,66.6403,66.6701,66.5012,66.5211,86607.0
2024-10-21 11:10:00,66.94,67.09,66.93,67.02,56362.0,66.5012,66.6502,66.4913,66.5807,56362.0
2024-10-21 11:20:00,67.01,67.01,66.88,66.92,45743.0,66.5707,66.5707,66.4416,66.4813,45743.0
2024-10-21 11:30:00,66.92,66.97,66.87,66.97,57871.0,66.4813,66.531,66.4317,66.531,57871.0
2024-10-21 11:40:00,66.97,67.17,66.94,67.17,38427.0,66.531,66.7297,66.5012,66.7297,38427.0
2024-10-21 11:50:00,67.17,67.17,67.06,67.17,62496.0,66.7297,66.7297,66.6204,66.7297,62496.0
2024-10-21 12:00:00,67.17,67.27,67.16,67.22,59071.0,66.7297,66.829,66.7198,66.7794,59071.0
2024-10-21 12:10:00,67.22,67.24,67.12,67.17,34380.0,66.7794,66.7992,66.68,66.7297,34380.0
2024-10-21 12:20:00,67.18,67.19,67.1,67.16,30515.0,66.7396,66.7496,66.6601,66.7198,30515.0
2024-10-21 12:30:00,67.15,67.22,67.13,67.13,149350.0,66.7098,66.7794,66.69,66.69,149350.0
2024-10-21 12:40:00,67.11,67.16,67.09,67.13,53495.0,66.6701,66.7198,66.6502,66.69,53495.0
2024-10-21 12:50:00,67.13,67.14,67.09,67.12,42077.0,66.69,66.6999,66.6502,66.68,42077.0
2024-10-21 13:00:00,67.11,67.17,67.06,67.16,34382.0,66.6701,66.7297,66.6204,66.7198,34382.0
2024-10-21 13:10:00,67.17,67.27,67.13,67.15,36571.0,66.7297,66.829,66.69,66.7098,36571.0
2024-10-21 13:20:00,67.14,67.17,67.11,67.15,27790.0,66.6999,66.7297,66.6701,66.7098,27790.0
2024-10-21 13:30:00,67.17,67.19,67.13,67.17,32920.0,66.7297,66.7496,66.69,66.7297,32920.0
2024-10-21 13:40:00,67.17,67.2,67.13,67.15,42695.0,66.7297,66.7595,66.69,66.7098,42695.0
2024-10-21 13:50:00,67.15,67.2,67.15,67.17,36912.0,66.7098,66.7595,66.7098,66.7297,36912.0
2024-10-21 14:00:00,67.18,67.2,67.04,67.04,43380.0,66.7396,66.7595,66.6005,66.6005,43380.0
2024-10-21 14:10:00,67.03,67.04,66.96,67.0,35015.0,66.5906,66.6005,66.5211,66.5608,35015.0
2024-10-21 14:20:00,67.0,67.01,66.83,66.87,50015.0,66.5608,66.5707,66.3919,66.4317,50015.0
2024-10-21 14:30:00,66.88,66.9,66.81,66.83,69842.0,66.4416,66.4615,66.372,66.3919,69842.0
2024-10-21 14:40:00,66.83,66.84,66.68,66.8,59317.0,66.3919,66.4019,66.2429,66.3621,59317.0
2024-10-21 14:50:00,66.79,66.82,66.76,66.82,65592.0,66.3522,66.382,66.3224,66.382,65592.0
2024-10-21 15:00:00,66.82,66.85,66.78,66.84,63985.0,66.382,66.4118,66.3422,66.4019,63985.0
2024-10-21 15:10:00,66.84,66.88,66.81,66.88,74262.0,66.4019,66.4416,66.372,66.4416,74262.0
2024-10-21 15:20:00,66.88,66.93,66.79,66.81,109258.0,66.4416,66.4913,66.3522,66.372,109258.0
2024-10-21 15:30:00,66.8,66.84,66.78,66.81,104773.0,66.3621,66.4019,66.3422,66.372,104773.0
2024-10-21 15:40:00,66.81,66.82,66.67,66.78,171044.0,66.372,66.382,66.233,66.3422,171044.0
2024-10-21 15:50:00,66.77,66.9,66.7,66.87,604778.0,66.3323,66.4615,66.2628,66.4317,604778.0
2024-10-22 09:30:00,66.26,66.42,66.03,66.27,233778.0,65.8257,65.9846,65.5972,65.8356,233778.0
2024-10-22 09:40:00,66.26,66.61,66.25,66.58,91909.0,65.8257,66.1734,65.8157,66.1436,91909.0
2024-10-22 09:50:00,66.58,66.63,66.35,66.54,98986.0,66.1436,66.1932,65.9151,66.1038,98986.0
2024-10-22 10:00:00,66.56,66.72,66.51,66.55,76475.0,66.1237,66.2826,66.074,66.1138,76475.0
2024-10-22 10:10:00,66.54,66.69,66.53,66.61,84818.0,66.1038,66.2528,66.0939,66.1734,84818.0
2024-10-22 10:20:00,66.6,66.62,66.5,66.5,61465.0,66.1634,66.1833,66.0641,66.0641,61465.0
2024-10-22 10:30:00,66.51,66.59,66.39,66.4,69751.0,66.074,66.1535,65.9548,65.9647,69751.0
2024-10-22 10:40:00,66.39,66.42,66.25,66.37,110952.0,65.9548,65.9846,65.8157,65.9349,110952.0
2024-10-22 10:50:00,66.36,66.5,66.36,66.5,43862.0,65.925,66.0641,65.925,66.0641,43862.0
2024-10-22 11:00:00,66.5,66.5,66.4,66.42,46476.0,66.0641,66.0641,65.9647,65.9846,46476.0
2024-10-22 11:10:00,66.42,66.64,66.41,66.64,92371.0,65.9846,66.2032,65.9747,66.2032,92371.0
2024-10-22 11:20:00,66.63,66.71,66.54,66.68,81687.0,66.1932,66.2727,66.1038,66.2429,81687.0
2024-10-22 11:30:00,66.69,66.73,66.59,66.7,108654.0,66.2528,66.2926,66.1535,66.2628,108654.0
2024-10-22 11:40:00,66.71,66.76,66.69,66.71,47927.0,66.2727,66.3224,66.2528,66.2727,47927.0
2024-10-22 11:50:00,66.72,66.76,66.71,66.73,69853.0,66.2826,66.3224,66.2727,66.2926,69853.0
2024-10-22 12:00:00,66.73,66.73,66.63,66.67,91967.0,66.2926,66.2926,66.1932,66.233,91967.0
2024-10-22 12:10:00,66.66,66.84,66.66,66.84,75824.0,66.223,66.4019,66.223,66.4019,75824.0
2024-10-22 12:20:00,66.83,66.93,66.79,66.8,54125.0,66.3919,66.4913,66.3522,66.3621,54125.0
2024-10-22 12:30:00,66.8,66.91,66.8,66.84,44464.0,66.3621,66.4714,66.3621,66.4019,44464.0
2024-10-22 12:40:00,66.84,66.91,66.8,66.91,38335.0,66.4019,66.4714,66.3621,66.4714,38335.0
2024-10-22 12:50:00,66.92,67.02,66.91,67.02,54633.0,66.4813,66.5807,66.4714,66.5807,54633.0
2024-10-22 13:00:00,67.02,67.05,66.95,66.95,53276.0,66.5807,66.6105,66.5111,66.5111,53276.0
2024-10-22 13:10:00,66.95,66.98,66.87,66.87,54171.0,66.5111,66.5409,66.4317,66.4317,54171.0
2024-10-22 13:20:00,66.86,67.04,66.86,67.03,55490.0,66.4217,66.6005,66.4217,66.5906,55490.0
2024-10-22 13:30:00,67.04,67.22,67.0,67.22,58281.0,66.6005,66.7794,66.5608,66.7794,58281.0
2024-10-22 13:40:00,67.22,67.28,67.13,67.23,92572.0,66.7794,66.839,66.69,66.7893,92572.0
2024-10-22 13:50:00,67.22,67.31,67.22,67.28,60611.0,66.7794,66.8688,66.7794,66.839,60611.0
2024-10-22 14:00:00,67.28,67.29,67.08,67.09,234928.0,66.839,66.8489,66.6403,66.6502,234928.0
2024-10-22 14:10:00,67.09,67.15,66.9,67.03,169658.0,66.6502,66.7098,66.4615,66.5906,169658.0
2024-10-22 14:20:00,67.03,67.1,66.96,67.09,52614.0,66.5906,66.6601,66.5211,66.6502,52614.0
2024-10-22 14:30:00,67.09,67.09,66.92,66.96,86284.0,66.6502,66.6502,66.4813,66.5211,86284.0
2024-10-22 14:40:00,66.98,67.1,66.92,66.95,69968.0,66.5409,66.6601,66.4813,66.5111,69968.0
2024-10-22 14:50:00,66.95,67.0,66.93,66.95,50854.0,66.5111,66.5608,66.4913,66.5111,50854.0
2024-10-22 15:00:00,66.94,67.0,66.93,66.98,82631.0,66.5012,66.5608,66.4913,66.5409,82631.0
2024-10-22 15:10:00,66.98,67.16,66.98,67.12,91934.0,66.5409,66.7198,66.5409,66.68,91934.0
2024-10-22 15:20:00,67.12,67.21,67.11,67.17,76692.0,66.68,66.7694,66.6701,66.7297,76692.0
2024-10-22 15:30:00,67.17,67.2,67.05,67.06,107990.0,66.7297,66.7595,66.6105,66.6204,107990.0
2024-10-22 15:40:00,67.06,67.08,66.98,67.01,176320.0,66.6204,66.6403,66.5409,66.5707,176320.0
2024-10-22 15:50:00,67.01,67.03,66.84,66.85,661648.0,66.5707,66.5906,66.4019,66.4118,661648.0
2024-10-23 09:30:00,68.0,70.79,67.46,70.7,905457.0,67.5542,70.326,67.0178,70.2365,905457.0
2024-10-23 09:40:00,70.67,71.2,70.46,70.92,698266.0,70.2067,70.7333,69.9981,70.4551,698266.0
2024-10-23 09:50:00,70.92,71.04,70.37,70.42,415588.0,70.4551,70.5743,69.9087,69.9584,415588.0
2024-10-23 10:00:00,70.42,70.44,69.16,69.5,446488.0,69.9584,69.9783,68.7066,69.0444,446488.0
2024-10-23 10:10:00,69.51,69.74,69.21,69.21,228358.0,69.0544,69.2828,68.7563,68.7563,228358.0
2024-10-23 10:20:00,69.16,69.71,69.15,69.51,203759.0,68.7066,69.253,68.6967,69.0544,203759.0
2024-10-23 10:30:00,69.51,69.52,69.25,69.26,223763.0,69.0544,69.0643,68.7961,68.806,223763.0
2024-10-23 10:40:00,69.27,69.36,68.95,68.95,162928.0,68.8159,68.9053,68.498,68.498,162928.0
2024-10-23 10:50:00,68.95,69.0,68.6,68.63,176746.0,68.498,68.5477,68.1503,68.1801,176746.0
2024-10-23 11:00:00,68.61,68.85,68.48,68.62,220427.0,68.1603,68.3987,68.0311,68.1702,220427.0
2024-10-23 11:10:00,68.64,68.72,68.22,68.3,152270.0,68.1901,68.2695,67.7728,67.8523,152270.0
2024-10-23 11:20:00,68.3,68.5,68.08,68.11,141146.0,67.8523,68.051,67.6337,67.6635,141146.0
2024-10-23 11:30:00,68.09,68.31,67.98,68.0,175727.0,67.6437,67.8622,67.5344,67.5542,175727.0
2024-10-23 11:40:00,68.01,68.05,67.75,67.75,120468.0,67.5642,67.6039,67.3059,67.3059,120468.0
2024-10-23 11:50:00,67.73,67.85,67.57,67.65,90398.0,67.286,67.4052,67.1271,67.2065,90398.0
2024-10-23 12:00:00,67.65,67.69,67.41,67.56,89350.0,67.2065,67.2463,66.9681,67.1171,89350.0
2024-10-23 12:10:00,67.59,67.91,67.57,67.85,97426.0,67.1469,67.4648,67.1271,67.4052,97426.0
2024-10-23 12:20:00,67.84,68.01,67.82,67.84,159208.0,67.3953,67.5642,67.3754,67.3953,159208.0
2024-10-23 12:30:00,67.84,68.05,67.77,67.96,100944.0,67.3953,67.6039,67.3258,67.5145,100944.0
2024-10-23 12:40:00,67.97,68.14,67.96,68.06,59773.0,67.5244,67.6933,67.5145,67.6139,59773.0
2024-10-23 12:50:00,68.08,68.13,67.93,68.03,85200.0,67.6337,67.6834,67.4847,67.5841,85200.0
2024-10-23 13:00:00,68.03,68.21,67.91,68.09,80069.0,67.5841,67.7629,67.4648,67.6437,80069.0
2024-10-23 13:10:00,68.09,68.11,67.81,67.83,88049.0,67.6437,67.6635,67.3655,67.3854,88049.0
2024-10-23 13:20:00,67.82,67.91,67.68,67.88,118055.0,67.3754,67.4648,67.2363,67.435,118055.0
2024-10-23 13:30:00,67.87,68.07,67.71,67.73,190227.0,67.4251,67.6238,67.2661,67.286,190227.0
2024-10-23 13:40:00,67.74,68.06,67.68,67.96,155679.0,67.296,67.6139,67.2363,67.5145,155679.0
2024-10-23 13:50:00,67.96,67.98,67.67,67.7,122742.0,67.5145,67.5344,67.2264,67.2562,122742.0
2024-10-23 14:00:00,67.7,67.74,67.41,67.48,95652.0,67.2562,67.296,66.9681,67.0377,95652.0
2024-10-23 14:10:00,67.48,67.49,67.21,67.25,91082.0,67.0377,67.0476,66.7694,66.8092,91082.0
2024-10-23 14:20:00,67.25,67.81,67.25,67.69,108404.0,66.8092,67.3655,66.8092,67.2463,108404.0
2024-10-23 14:30:00,67.69,67.88,67.62,67.84,118723.0,67.2463,67.435,67.1767,67.3953,118723.0
2024-10-23 14:40:00,67.84,68.16,67.83,68.1,197200.0,67.3953,67.7132,67.3854,67.6536,197200.0
2024-10-23 14:50:00,68.09,68.19,67.94,68.17,204291.0,67.6437,67.743,67.4946,67.7231,204291.0
2024-10-23 15:00:00,68.17,68.25,68.01,68.02,207044.0,67.7231,67.8026,67.5642,67.5741,207044.0
2024-10-23 15:10:00,68.02,68.35,68.01,68.34,160841.0,67.5741,67.902,67.5642,67.892,160841.0
2024-10-23 15:20:00,68.34,68.46,68.3,68.36,166307.0,67.892,68.0112,67.8523,67.9119,166307.0
2024-10-23 15:30:00,68.36,68.55,68.24,68.49,198175.0,67.9119,68.1006,67.7927,68.041,198175.0
2024-10-23 15:40:00,68.48,68.57,68.36,68.52,229892.0,68.0311,68.1205,67.9119,68.0708,229892.0
2024-10-23 15:50:00,68.52,68.6,68.38,68.41,899689.0,68.0708,68.1503,67.9318,67.9616,899689.0
2024-10-24 09:30:00,69.46,70.16,68.81,68.89,560881.0,69.0047,69.7001,68.3589,68.4384,560881.0
2024-10-24 09:40:00,68.91,69.3,68.69,68.79,301138.0,68.4583,68.8457,68.2397,68.3391,301138.0
2024-10-24 09:50:00,68.79,69.43,68.66,69.34,148369.0,68.3391,68.9749,68.2099,68.8855,148369.0
2024-10-24 10:00:00,69.35,69.47,69.05,69.05,179994.0,68.8954,69.0146,68.5974,68.5974,179994.0
2024-10-24 10:10:00,69.05,69.35,69.01,69.33,161943.0,68.5974,68.8954,68.5576,68.8755,161943.0
2024-10-24 10:20:00,69.32,69.38,69.2,69.33,150865.0,68.8656,68.9252,68.7464,68.8755,150865.0
2024-10-24 10:30:00,69.33,69.57,69.29,69.48,111061.0,68.8755,69.114,68.8358,69.0245,111061.0
2024-10-24 10:40:00,69.48,69.54,69.21,69.29,80016.0,69.0245,69.0842,68.7563,68.8358,80016.0
2024-10-24 10:50:00,69.29,69.52,69.03,69.09,189647.0,68.8358,69.0643,68.5775,68.6371,189647.0
2024-10-24 11:00:00,69.1,69.25,68.87,69.02,139126.0,68.647,68.7961,68.4185,68.5676,139126.0
2024-10-24 11:10:00,69.03,69.2,69.01,69.16,79238.0,68.5775,68.7464,68.5576,68.7066,79238.0
2024-10-24 11:20:00,69.16,69.17,69.09,69.13,109488.0,68.7066,68.7166,68.6371,68.6768,109488.0
2024-10-24 11:30:00,69.13,69.17,69.01,69.11,77992.0,68.6768,68.7166,68.5576,68.657,77992.0
2024-10-24 11:40:00,69.12,69.16,69.03,69.04,77987.0,68.6669,68.7066,68.5775,68.5874,77987.0
2024-10-24 11:50:00,69.02,69.17,68.9,69.15,74020.0,68.5676,68.7166,68.4483,68.6967,74020.0
2024-10-24 12:00:00,69.15,69.17,68.97,69.06,71277.0,68.6967,68.7166,68.5179,68.6073,71277.0
2024-10-24 12:10:00,69.07,69.08,68.81,68.82,69884.0,68.6172,68.6272,68.3589,68.3689,69884.0
2024-10-24 12:20:00,68.82,69.24,68.78,69.22,155908.0,68.3689,68.7861,68.3291,68.7663,155908.0
2024-10-24 12:30:00,69.23,69.36,69.22,69.31,84256.0,68.7762,68.9053,68.7663,68.8557,84256.0
2024-10-24 12:40:00,69.3,69.48,69.29,69.45,72718.0,68.8457,69.0245,68.8358,68.9947,72718.0
2024-10-24 12:50:00,69.45,69.46,69.36,69.44,73545.0,68.9947,69.0047,68.9053,68.9848,73545.0
2024-10-24 13:00:00,69.44,69.49,69.39,69.48,64755.0,68.9848,69.0345,68.9351,69.0245,64755.0
2024-10-24 13:10:00,69.48,69.56,69.41,69.55,85110.0,69.0245,69.104,68.955,69.0941,85110.0
2024-10-24 13:20:00,69.53,69.61,69.49,69.55,54876.0,69.0742,69.1537,69.0345,69.0941,54876.0
2024-10-24 13:30:00,69.54,69.58,69.44,69.58,108803.0,69.0842,69.1239,68.9848,69.1239,108803.0
2024-10-24 13:40:00,69.58,69.78,69.54,69.57,151104.0,69.1239,69.3226,69.0842,69.114,151104.0
2024-10-24 13:50:00,69.57,69.65,69.53,69.65,98891.0,69.114,69.1934,69.0742,69.1934,98891.0
2024-10-24 14:00:00,69.65,69.72,69.5,69.6,126385.0,69.1934,69.263,69.0444,69.1438,126385.0
2024-10-24 14:10:00,69.59,69.76,69.58,69.66,89690.0,69.1338,69.3027,69.1239,69.2034,89690.0
2024-10-24 14:20:00,69.63,69.63,69.49,69.52,77969.0,69.1736,69.1736,69.0345,69.0643,77969.0
2024-10-24 14:30:00,69.52,69.53,69.47,69.48,75471.0,69.0643,69.0742,69.0146,69.0245,75471.0
2024-10-24 14:40:00,69.49,69.57,69.44,69.55,76724.0,69.0345,69.114,68.9848,69.0941,76724.0
2024-10-24 14:50:00,69.55,69.63,69.53,69.53,81834.0,69.0941,69.1736,69.0742,69.0742,81834.0
2024-10-24 15:00:00,69.53,69.63,69.48,69.63,147469.0,69.0742,69.1736,69.0245,69.1736,147469.0
2024-10-24 15:10:00,69.63,69.72,69.61,69.64,98505.0,69.1736,69.263,69.1537,69.1835,98505.0
2024-10-24 15:20:00,69.64,69.82,69.64,69.78,185687.0,69.1835,69.3623,69.1835,69.3226,185687.0
2024-10-24 15:30:00,69.78,69.94,69.7,69.81,346121.0,69.3226,69.4815,69.2431,69.3524,346121.0
2024-10-24 15:40:00,69.81,69.93,69.67,69.68,271827.0,69.3524,69.4716,69.2133,69.2232,271827.0
2024-10-24 15:50:00,69.69,69.87,69.58,69.8,1005507.0,69.2332,69.412,69.1239,69.3424,1005507.0
2024-10-25 09:30:00,70.41,70.68,69.86,69.89,200787.0,69.9485,70.2167,69.4021,69.4319,200787.0
2024-10-25 09:40:00,69.88,69.93,69.57,69.58,77259.0,69.4219,69.4716,69.114,69.1239,77259.0
2024-10-25 09:50:00,69.59,69.81,69.56,69.81,67062.0,69.1338,69.3524,69.104,69.3524,67062.0
2024-10-25 10:00:00,69.8,69.97,69.72,69.74,107558.0,69.3424,69.5113,69.263,69.2828,107558.0
2024-10-25 10:10:00,69.75,69.76,69.4,69.48,144219.0,69.2928,69.3027,68.9451,69.0245,144219.0
2024-10-25 10:20:00,69.48,69.63,69.42,69.55,74041.0,69.0245,69.1736,68.9649,69.0941,74041.0
2024-10-25 10:30:00,69.55,69.61,69.28,69.38,77646.0,69.0941,69.1537,68.8259,68.9252,77646.0
2024-10-25 10:40:00,69.38,69.47,69.23,69.28,64884.0,68.9252,69.0146,68.7762,68.8259,64884.0
2024-10-25 10:50:00,69.3,69.36,69.17,69.27,42842.0,68.8457,68.9053,68.7166,68.8159,42842.0
2024-10-25 11:00:00,69.28,69.45,69.2,69.34,90405.0,68.8259,68.9947,68.7464,68.8855,90405.0
2024-10-25 11:10:00,69.34,69.39,69.12,69.24,42382.0,68.8855,68.9351,68.6669,68.7861,42382.0
2024-10-25 11:20:00,69.23,69.24,68.98,68.98,58101.0,68.7762,68.7861,68.5278,68.5278,58101.0
2024-10-25 11:30:00,68.98,69.1,68.96,69.08,69234.0,68.5278,68.647,68.508,68.6272,69234.0
2024-10-25 11:40:00,69.08,69.17,69.04,69.1,44999.0,68.6272,68.7166,68.5874,68.647,44999.0
2024-10-25 11:50:00,69.11,69.21,69.0,69.21,55654.0,68.657,68.7563,68.5477,68.7563,55654.0
2024-10-25 12:00:00,69.2,69.22,69.12,69.17,62438.0,68.7464,68.7663,68.6669,68.7166,62438.0
2024-10-25 12:10:00,69.17,69.24,69.16,69.21,33561.0,68.7166,68.7861,68.7066,68.7563,33561.0
2024-10-25 12:20:00,69.2,69.31,69.19,69.31,29176.0,68.7464,68.8557,68.7364,68.8557,29176.0
2024-10-25 12:30:00,69.31,69.33,69.23,69.25,34274.0,68.8557,68.8755,68.7762,68.7961,34274.0
2024-10-25 12:40:00,69.25,69.27,69.18,69.22,46256.0,68.7961,68.8159,68.7265,68.7663,46256.0
2024-10-25 12:50:00,69.21,69.22,69.15,69.22,69649.0,68.7563,68.7663,68.6967,68.7663,69649.0
2024-10-25 13:00:00,69.22,69.22,69.11,69.13,32432.0,68.7663,68.7663,68.657,68.6768,32432.0
2024-10-25 13:10:00,69.13,69.17,69.03,69.08,69795.0,68.6768,68.7166,68.5775,68.6272,69795.0
2024-10-25 13:20:00,69.08,69.15,68.91,69.12,200881.0,68.6272,68.6967,68.4583,68.6669,200881.0
2024-10-25 13:30:00,69.11,69.15,69.02,69.05,93516.0,68.657,68.6967,68.5676,68.5974,93516.0
2024-10-25 13:40:00,69.05,69.22,69.03,69.22,156899.0,68.5974,68.7663,68.5775,68.7663,156899.0
2024-10-25 13:50:00,69.22,69.25,69.09,69.1,52914.0,68.7663,68.7961,68.6371,68.647,52914.0
2024-10-25 14:00:00,69.11,69.13,68.96,69.11,176693.0,68.657,68.6768,68.508,68.657,176693.0
2024-10-25 14:10:00,69.1,69.24,69.06,69.23,148897.0,68.647,68.7861,68.6073,68.7762,148897.0
2024-10-25 14:20:00,69.23,69.26,69.08,69.17,65408.0,68.7762,68.806,68.6272,68.7166,65408.0
2024-10-25 14:30:00,69.17,69.39,69.12,69.37,67978.0,68.7166,68.9351,68.6669,68.9153,67978.0
2024-10-25 14:40:00,69.38,69.48,69.27,69.45,119032.0,68.9252,69.0245,68.8159,68.9947,119032.0
2024-10-25 14:50:00,69.45,69.49,69.35,69.38,79404.0,68.9947,69.0345,68.8954,68.9252,79404.0
2024-10-25 15:00:00,69.39,69.39,69.23,69.27,57491.0,68.9351,68.9351,68.7762,68.8159,57491.0
2024-10-25 15:10:00,69.26,69.3,69.11,69.25,67827.0,68.806,68.8457,68.657,68.7961,67827.0
2024-10-25 15:20:00,69.24,69.28,69.18,69.28,72821.0,68.7861,68.8259,68.7265,68.8259,72821.0
2024-10-25 15:30:00,69.28,69.3,69.22,69.25,83473.0,68.8259,68.8457,68.7663,68.7961,83473.0
2024-10-25 15:40:00,69.25,69.38,69.24,69.36,135808.0,68.7961,68.9252,68.7861,68.9053,135808.0
2024-10-25 15:50:00,69.36,69.47,69.18,69.4,587569.0,68.9053,69.0146,68.7265,68.9451,587569.0
2024-10-28 09:30:00,70.31,70.33,69.1,69.26,233906.0,69.8491,69.869,68.647,68.806,233906.0
2024-10-28 09:40:00,69.29,69.48,69.18,69.28,57850.0,68.8358,69.0245,68.7265,68.8259,57850.0
2024-10-28 09:50:00,69.29,69.43,69.18,69.21,46667.0,68.8358,68.9749,68.7265,68.7563,46667.0
2024-10-28 10:00:00,69.23,69.25,68.93,68.93,88243.0,68.7762,68.7961,68.4782,68.4782,88243.0
2024-10-28 10:10:00,68.95,69.09,68.94,69.07,83173.0,68.498,68.6371,68.4881,68.6172,83173.0
2024-10-28 10:20:00,69.08,69.1,68.77,68.84,92859.0,68.6272,68.647,68.3192,68.3887,92859.0
2024-10-28 10:30:00,68.82,69.0,68.49,68.68,134179.0,68.3689,68.5477,68.041,68.2298,134179.0
2024-10-28 10:40:00,68.68,68.95,68.59,68.9,144542.0,68.2298,68.498,68.1404,68.4483,144542.0
2024-10-28 10:50:00,68.91,69.13,68.91,68.99,92992.0,68.4583,68.6768,68.4583,68.5378,92992.0
2024-10-28 11:00:00,68.99,69.08,68.96,68.97,71058.0,68.5378,68.6272,68.508,68.5179,71058.0
2024-10-28 11:10:00,68.98,69.23,68.98,69.14,94906.0,68.5278,68.7762,68.5278,68.6868,94906.0
2024-10-28 11:20:00,69.14,69.2,69.08,69.13,74040.0,68.6868,68.7464,68.6272,68.6768,74040.0
2024-10-28 11:30:00,69.13,69.21,69.0,69.06,80662.0,68.6768,68.7563,68.5477,68.6073,80662.0
2024-10-28 11:40:00,69.05,69.07,68.97,68.98,56894.0,68.5974,68.6172,68.5179,68.5278,56894.0
2024-10-28 11:50:00,68.98,69.14,68.97,69.03,88993.0,68.5278,68.6868,68.5179,68.5775,88993.0
2024-10-28 12:00:00,69.02,69.03,68.8,68.91,140261.0,68.5676,68.5775,68.349,68.4583,140261.0
2024-10-28 12:10:00,68.92,68.98,68.79,68.9,99720.0,68.4682,68.5278,68.3391,68.4483,99720.0
2024-10-28 12:20:00,68.9,68.91,68.78,68.83,52925.0,68.4483,68.4583,68.3291,68.3788,52925.0
2024-10-28 12:30:00,68.83,68.85,68.65,68.7,89183.0,68.3788,68.3987,68.2,68.2497,89183.0
2024-10-28 12:40:00,68.7,68.84,68.65,68.8,61870.0,68.2497,68.3887,68.2,68.349,61870.0
2024-10-28 12:50:00,68.8,68.86,68.78,68.81,58012.0,68.349,68.4086,68.3291,68.3589,58012.0
2024-10-28 13:00:00,68.81,68.85,68.74,68.84,51259.0,68.3589,68.3987,68.2894,68.3887,51259.0
2024-10-28 13:10:00,68.84,68.96,68.83,68.96,62451.0,68.3887,68.508,68.3788,68.508,62451.0
2024-10-28 13:20:00,68.97,68.97,68.83,68.87,44265.0,68.5179,68.5179,68.3788,68.4185,44265.0
2024-10-28 13:30:00,68.87,68.87,68.77,68.87,52035.0,68.4185,68.4185,68.3192,68.4185,52035.0
2024-10-28 13:40:00,68.87,68.91,68.8,68.81,103032.0,68.4185,68.4583,68.349,68.3589,103032.0
2024-10-28 13:50:00,68.8,68.92,68.8,68.87,61213.0,68.349,68.4682,68.349,68.4185,61213.0
2024-10-28 14:00:00,68.87,68.92,68.81,68.86,71941.0,68.4185,68.4682,68.3589,68.4086,71941.0
2024-10-28 14:10:00,68.86,68.86,68.75,68.77,74488.0,68.4086,68.4086,68.2993,68.3192,74488.0
2024-10-28 14:20:00,68.77,68.81,68.68,68.78,56967.0,68.3192,68.3589,68.2298,68.3291,56967.0
2024-10-28 14:30:00,68.78,68.83,68.69,68.74,84166.0,68.3291,68.3788,68.2397,68.2894,84166.0
2024-10-28 14:40:00,68.74,68.75,68.58,68.59,58273.0,68.2894,68.2993,68.1304,68.1404,58273.0
2024-10-28 14:50:00,68.6,68.65,68.54,68.54,61481.0,68.1503,68.2,68.0907,68.0907,61481.0
2024-10-28 15:00:00,68.54,68.69,68.5,68.67,65725.0,68.0907,68.2397,68.051,68.2199,65725.0
2024-10-28 15:10:00,68.67,68.81,68.63,68.8,82907.0,68.2199,68.3589,68.1801,68.349,82907.0
2024-10-28 15:20:00,68.8,68.88,68.75,68.84,71835.0,68.349,68.4285,68.2993,68.3887,71835.0
2024-10-28 15:30:00,68.85,69.03,68.84,69.0,104554.0,68.3987,68.5775,68.3887,68.5477,104554.0
2024-10-28 15:40:00,69.0,69.0,68.89,68.91,147627.0,68.5477,68.5477,68.4384,68.4583,147627.0
2024-10-28 15:50:00,68.9,68.91,68.62,68.68,552462.0,68.4483,68.4583,68.1702,68.2298,552462.0
2024-10-29 09:30:00,68.68,68.96,68.44,68.49,96424.0,68.2298,68.508,67.9914,68.041,96424.0
2024-10-29 09:40:00,68.51,68.76,68.37,68.37,59308.0,68.0609,68.3093,67.9218,67.9218,59308.0
2024-10-29 09:50:00,68.36,68.62,68.36,68.45,70673.0,67.9119,68.1702,67.9119,68.0013,70673.0
2024-10-29 10:00:00,68.44,68.64,68.42,68.53,130272.0,67.9914,68.1901,67.9715,68.0808,130272.0
2024-10-29 10:10:00,68.53,68.64,68.46,68.59,146814.0,68.0808,68.1901,68.0112,68.1404,146814.0
2024-10-29 10:20:00,68.58,68.85,68.56,68.7,67168.0,68.1304,68.3987,68.1106,68.2497,67168.0
2024-10-29 10:30:00,68.7,68.75,68.61,68.67,115872.0,68.2497,68.2993,68.1603,68.2199,115872.0
2024-10-29 10:40:00,68.68,68.81,68.59,68.7,114077.0,68.2298,68.3589,68.1404,68.2497,114077.0
2024-10-29 10:50:00,68.7,68.83,68.68,68.78,85090.0,68.2497,68.3788,68.2298,68.3291,85090.0
2024-10-29 11:00:00,68.78,68.95,68.75,68.84,66724.0,68.3291,68.498,68.2993,68.3887,66724.0
2024-10-29 11:10:00,68.85,68.89,68.76,68.8,123520.0,68.3987,68.4384,68.3093,68.349,123520.0
2024-10-29 11:20:00,68.8,68.9,68.73,68.75,91716.0,68.349,68.4483,68.2795,68.2993,91716.0
2024-10-29 11:30:00,68.76,68.9,68.73,68.88,113516.0,68.3093,68.4483,68.2795,68.4285,113516.0
2024-10-29 11:40:00,68.87,68.91,68.75,68.81,190293.0,68.4185,68.4583,68.2993,68.3589,190293.0
2024-10-29 11:50:00,68.81,68.91,68.79,68.9,29431.0,68.3589,68.4583,68.3391,68.4483,29431.0
2024-10-29 12:00:00,68.9,69.05,68.79,68.88,129627.0,68.4483,68.5974,68.3391,68.4285,129627.0
2024-10-29 12:10:00,68.89,68.92,68.79,68.92,160016.0,68.4384,68.4682,68.3391,68.4682,160016.0
2024-10-29 12:20:00,68.92,69.04,68.91,68.97,72465.0,68.4682,68.5874,68.4583,68.5179,72465.0
2024-10-29 12:30:00,68.98,69.02,68.88,68.99,178044.0,68.5278,68.5676,68.4285,68.5378,178044.0
2024-10-29 12:40:00,68.99,68.99,68.8,68.83,104198.0,68.5378,68.5378,68.349,68.3788,104198.0
2024-10-29 12:50:00,68.83,68.92,68.8,68.82,144830.0,68.3788,68.4682,68.349,68.3689,144830.0
2024-10-29 13:00:00,68.82,68.9,68.82,68.89,66213.0,68.3689,68.4483,68.3689,68.4384,66213.0
2024-10-29 13:10:00,68.9,68.9,68.81,68.81,42972.0,68.4483,68.4483,68.3589,68.3589,42972.0
2024-10-29 13:20:00,68.82,68.85,68.77,68.85,41040.0,68.3689,68.3987,68.3192,68.3987,41040.0
2024-10-29 13:30:00,68.84,68.95,68.77,68.95,77786.0,68.3887,68.498,68.3192,68.498,77786.0
2024-10-29 13:40:00,68.96,68.96,68.76,68.78,51459.0,68.508,68.508,68.3093,68.3291,51459.0
2024-10-29 13:50:00,68.79,68.86,68.77,68.86,40599.0,68.3391,68.4086,68.3192,68.4086,40599.0
2024-10-29 14:00:00,68.87,68.87,68.75,68.79,39125.0,68.4185,68.4185,68.2993,68.3391,39125.0
2024-10-29 14:10:00,68.78,68.87,68.77,68.83,160662.0,68.3291,68.4185,68.3192,68.3788,160662.0
2024-10-29 14:20:00,68.83,68.92,68.8,68.88,124310.0,68.3788,68.4682,68.349,68.4285,124310.0
2024-10-29 14:30:00,68.88,69.01,68.86,69.0,167768.0,68.4285,68.5576,68.4086,68.5477,167768.0
2024-10-29 14:40:00,69.0,69.13,68.86,68.88,387628.0,68.5477,68.6768,68.4086,68.4285,387628.0
2024-10-29 14:50:00,68.88,69.01,68.88,68.98,138962.0,68.4285,68.5576,68.4285,68.5278,138962.0
2024-10-29 15:00:00,68.98,69.01,68.85,68.93,62808.0,68.5278,68.5576,68.3987,68.4782,62808.0
2024-10-29 15:10:00,68.94,68.98,68.88,68.98,73127.0,68.4881,68.5278,68.4285,68.5278,73127.0
2024-10-29 15:20:00,68.99,69.01,68.92,68.95,58644.0,68.5378,68.5576,68.4682,68.498,58644.0
2024-10-29 15:30:00,68.95,69.06,68.93,68.99,84305.0,68.498,68.6073,68.4782,68.5378,84305.0
2024-10-29 15:40:00,69.0,69.02,68.93,68.98,107590.0,68.5477,68.5676,68.4782,68.5278,107590.0
2024-10-29 15:50:00,68.94,68.97,68.67,68.88,760602.0,68.4881,68.5179,68.2199,68.4285,760602.0
2024-10-30 09:30:00,68.5,68.66,68.1,68.1,156304.0,68.051,68.2099,67.6536,67.6536,156304.0
2024-10-30 09:40:00,68.12,68.3,67.81,68.28,61445.0,67.6735,67.8523,67.3655,67.8324,61445.0
2024-10-30 09:50:00,68.25,68.68,68.24,68.65,49302.0,67.8026,68.2298,67.7927,68.2,49302.0
2024-10-30 10:00:00,68.68,68.83,68.63,68.75,86438.0,68.2298,68.3788,68.1801,68.2993,86438.0
2024-10-30 10:10:00,68.75,68.86,68.62,68.69,98428.0,68.2993,68.4086,68.1702,68.2397,98428.0
2024-10-30 10:20:00,68.69,68.71,68.47,68.48,60599.0,68.2397,68.2596,68.0212,68.0311,60599.0
2024-10-30 10:30:00,68.48,68.48,68.31,68.43,71117.0,68.0311,68.0311,67.8622,67.9814,71117.0
2024-10-30 10:40:00,68.44,68.46,68.37,68.41,49294.0,67.9914,68.0112,67.9218,67.9616,49294.0
2024-10-30 10:50:00,68.41,68.47,68.28,68.37,54679.0,67.9616,68.0212,67.8324,67.9218,54679.0
2024-10-30 11:00:00,68.37,68.42,68.32,68.39,54725.0,67.9218,67.9715,67.8722,67.9417,54725.0
2024-10-30 11:10:00,68.39,68.42,68.27,68.33,43646.0,67.9417,67.9715,67.8225,67.8821,43646.0
2024-10-30 11:20:00,68.33,68.52,68.32,68.52,54813.0,67.8821,68.0708,67.8722,68.0708,54813.0
2024-10-30 11:30:00,68.52,68.57,68.41,68.55,97367.0,68.0708,68.1205,67.9616,68.1006,97367.0
2024-10-30 11:40:00,68.56,68.6,68.39,68.45,56873.0,68.1106,68.1503,67.9417,68.0013,56873.0
2024-10-30 11:50:00,68.45,68.52,68.35,68.36,50452.0,68.0013,68.0708,67.902,67.9119,50452.0
2024-10-30 12:00:00,68.35,68.35,68.29,68.29,28362.0,67.902,67.902,67.8423,67.8423,28362.0
2024-10-30 12:10:00,68.28,68.35,68.28,68.29,34593.0,67.8324,67.902,67.8324,67.8423,34593.0
2024-10-30 12:20:00,68.3,68.38,68.29,68.34,23246.0,67.8523,67.9318,67.8423,67.892,23246.0
2024-10-30 12:30:00,68.34,68.42,68.28,68.41,28023.0,67.892,67.9715,67.8324,67.9616,28023.0
2024-10-30 12:40:00,68.41,68.44,68.36,68.43,22346.0,67.9616,67.9914,67.9119,67.9814,22346.0
2024-10-30 12:50:00,68.43,68.43,68.35,68.38,25126.0,67.9814,67.9814,67.902,67.9318,25126.0
2024-10-30 13:00:00,68.37,68.42,68.36,68.38,20820.0,67.9218,67.9715,67.9119,67.9318,20820.0
2024-10-30 13:10:00,68.38,68.42,68.36,68.36,31038.0,67.9318,67.9715,67.9119,67.9119,31038.0
2024-10-30 13:20:00,68.37,68.38,68.26,68.29,25441.0,67.9218,67.9318,67.8125,67.8423,25441.0
2024-10-30 13:30:00,68.28,68.35,68.24,68.29,41794.0,67.8324,67.902,67.7927,67.8423,41794.0
2024-10-30 13:40:00,68.28,68.33,68.21,68.33,19306.0,67.8324,67.8821,67.7629,67.8821,19306.0
2024-10-30 13:50:00,68.34,68.37,68.28,68.31,22415.0,67.892,67.9218,67.8324,67.8622,22415.0
2024-10-30 14:00:00,68.31,68.4,68.27,68.4,44317.0,67.8622,67.9516,67.8225,67.9516,44317.0
2024-10-30 14:10:00,68.4,68.41,68.34,68.35,17849.0,67.9516,67.9616,67.892,67.902,17849.0
2024-10-30 14:20:00,68.35,68.39,68.25,68.27,37760.0,67.902,67.9417,67.8026,67.8225,37760.0
2024-10-30 14:30:00,68.27,68.3,68.23,68.3,40782.0,67.8225,67.8523,67.7827,67.8523,40782.0
2024-10-30 14:40:00,68.3,68.4,68.27,68.4,54617.0,67.8523,67.9516,67.8225,67.9516,54617.0
2024-10-30 14:50:00,68.4,68.43,68.32,68.33,37752.0,67.9516,67.9814,67.8722,67.8821,37752.0
2024-10-30 15:00:00,68.32,68.32,68.18,68.31,38687.0,67.8722,67.8722,67.7331,67.8622,38687.0
2024-10-30 15:10:00,68.32,68.4,68.3,68.33,59706.0,67.8722,67.9516,67.8523,67.8821,59706.0
2024-10-30 15:20:00,68.34,68.37,68.29,68.3,102873.0,67.892,67.9218,67.8423,67.8523,102873.0
2024-10-30 15:30:00,68.3,68.46,68.26,68.43,121814.0,67.8523,68.0112,67.8125,67.9814,121814.0
2024-10-30 15:40:00,68.44,68.54,68.44,68.53,129361.0,67.9914,68.0907,67.9914,68.0808,129361.0
2024-10-30 15:50:00,68.52,68.55,68.31,68.39,506535.0,68.0708,68.1006,67.8622,67.9417,506535.0
2024-10-31 09:30:00,68.09,68.1,67.7,67.87,166089.0,67.6437,67.6536,67.2562,67.4251,166089.0
2024-10-31 09:40:00,67.83,67.89,67.66,67.7,90569.0,67.3854,67.445,67.2165,67.2562,90569.0
2024-10-31 09:50:00,67.7,67.92,67.56,67.79,168621.0,67.2562,67.4748,67.1171,67.3456,168621.0
2024-10-31 10:00:00,67.75,67.78,67.34,67.45,52011.0,67.3059,67.3357,66.8986,67.0079,52011.0
2024-10-31 10:10:00,67.48,67.57,67.2,67.35,94002.0,67.0377,67.1271,66.7595,66.9085,94002.0
2024-10-31 10:20:00,67.33,67.42,67.22,67.26,46856.0,66.8886,66.9781,66.7794,66.8191,46856.0
2024-10-31 10:30:00,67.28,67.45,67.25,67.32,48582.0,66.839,67.0079,66.8092,66.8787,48582.0
2024-10-31 10:40:00,67.32,67.43,67.18,67.18,51270.0,66.8787,66.988,66.7396,66.7396,51270.0
2024-10-31 10:50:00,67.2,67.28,67.12,67.2,44895.0,66.7595,66.839,66.68,66.7595,44895.0
2024-10-31 11:00:00,67.19,67.19,66.92,67.0,47042.0,66.7496,66.7496,66.4813,66.5608,47042.0
2024-10-31 11:10:00,67.01,67.02,66.86,66.87,61659.0,66.5707,66.5807,66.4217,66.4317,61659.0
2024-10-31 11:20:00,66.87,67.02,66.86,66.9,80084.0,66.4317,66.5807,66.4217,66.4615,80084.0
2024-10-31 11:30:00,66.89,67.0,66.86,66.98,41442.0,66.4515,66.5608,66.4217,66.5409,41442.0
2024-10-31 11:40:00,66.98,67.05,66.9,67.03,35284.0,66.5409,66.6105,66.4615,66.5906,35284.0
2024-10-31 11:50:00,67.03,67.14,66.94,67.14,44874.0,66.5906,66.6999,66.5012,66.6999,44874.0
2024-10-31 12:00:00,67.14,67.22,67.1,67.19,39121.0,66.6999,66.7794,66.6601,66.7496,39121.0
2024-10-31 12:10:00,67.18,67.25,67.15,67.2,41400.0,66.7396,66.8092,66.7098,66.7595,41400.0
2024-10-31 12:20:00,67.18,67.33,67.17,67.31,75784.0,66.7396,66.8886,66.7297,66.8688,75784.0
2024-10-31 12:30:00,67.3,67.32,67.27,67.32,29235.0,66.8588,66.8787,66.829,66.8787,29235.0
2024-10-31 12:40:00,67.32,67.34,67.23,67.24,40214.0,66.8787,66.8986,66.7893,66.7992,40214.0
2024-10-31 12:50:00,67.24,67.33,67.24,67.31,22789.0,66.7992,66.8886,66.7992,66.8688,22789.0
2024-10-31 13:00:00,67.31,67.4,67.29,67.38,23587.0,66.8688,66.9582,66.8489,66.9383,23587.0
2024-10-31 13:10:00,67.39,67.4,67.25,67.28,33424.0,66.9482,66.9582,66.8092,66.839,33424.0
2024-10-31 13:20:00,67.28,67.29,67.15,67.18,37272.0,66.839,66.8489,66.7098,66.7396,37272.0
2024-10-31 13:30:00,67.17,67.21,67.13,67.17,44887.0,66.7297,66.7694,66.69,66.7297,44887.0
2024-10-31 13:40:00,67.18,67.22,67.12,67.18,28960.0,66.7396,66.7794,66.68,66.7396,28960.0
2024-10-31 13:50:00,67.18,67.21,67.04,67.07,28457.0,66.7396,66.7694,66.6005,66.6303,28457.0
2024-10-31 14:00:00,67.07,67.07,66.92,66.94,43569.0,66.6303,66.6303,66.4813,66.5012,43569.0
2024-10-31 14:10:00,66.96,67.03,66.95,66.98,31388.0,66.5211,66.5906,66.5111,66.5409,31388.0
2024-10-31 14:20:00,66.99,67.0,66.85,66.88,62468.0,66.5509,66.5608,66.4118,66.4416,62468.0
2024-10-31 14:30:00,66.89,66.97,66.84,66.9,89552.0,66.4515,66.531,66.4019,66.4615,89552.0
2024-10-31 14:40:00,66.91,66.95,66.86,66.9,31856.0,66.4714,66.5111,66.4217,66.4615,31856.0
2024-10-31 14:50:00,66.9,67.08,66.9,67.08,39044.0,66.4615,66.6403,66.4615,66.6403,39044.0
2024-10-31 15:00:00,67.09,67.16,66.99,67.16,64279.0,66.6502,66.7198,66.5509,66.7198,64279.0
2024-10-31 15:10:00,67.16,67.21,67.1,67.19,50208.0,66.7198,66.7694,66.6601,66.7496,50208.0
2024-10-31 15:20:00,67.2,67.24,67.11,67.12,60738.0,66.7595,66.7992,66.6701,66.68,60738.0
2024-10-31 15:30:00,67.12,67.14,67.03,67.07,53050.0,66.68,66.6999,66.5906,66.6303,53050.0
2024-10-31 15:40:00,67.07,67.24,67.06,67.23,113851.0,66.6303,66.7992,66.6204,66.7893,113851.0
2024-10-31 15:50:00,67.23,67.33,67.0,67.02,449793.0,66.7893,66.8886,66.5608,66.5807,449793.0
2024-11-01 09:30:00,67.72,67.83,67.11,67.49,174969.0,67.2761,67.3854,66.6701,67.0476,174969.0
2024-11-01 09:40:00,67.47,67.82,67.41,67.73,71257.0,67.0277,67.3754,66.9681,67.286,71257.0
2024-11-01 09:50:00,67.71,67.96,67.63,67.89,105935.0,67.2661,67.5145,67.1867,67.445,105935.0
2024-11-01 10:00:00,67.95,68.1,67.83,68.01,117730.0,67.5046,67.6536,67.3854,67.5642,117730.0
2024-11-01 10:10:00,68.01,68.31,68.01,68.22,145970.0,67.5642,67.8622,67.5642,67.7728,145970.0
2024-11-01 10:20:00,68.23,68.33,68.17,68.33,56745.0,67.7827,67.8821,67.7231,67.8821,56745.0
2024-11-01 10:30:00,68.33,68.39,68.08,68.1,80076.0,67.8821,67.9417,67.6337,67.6536,80076.0
2024-11-01 10:40:00,68.08,68.11,67.82,67.94,59843.0,67.6337,67.6635,67.3754,67.4946,59843.0
2024-11-01 10:50:00,67.92,68.09,67.83,68.09,46163.0,67.4748,67.6437,67.3854,67.6437,46163.0
2024-11-01 11:00:00,68.09,68.1,67.98,68.01,46020.0,67.6437,67.6536,67.5344,67.5642,46020.0
2024-11-01 11:10:00,68.02,68.2,67.99,68.14,46752.0,67.5741,67.7529,67.5443,67.6933,46752.0
2024-11-01 11:20:00,68.14,68.27,68.13,68.27,45482.0,67.6933,67.8225,67.6834,67.8225,45482.0
2024-11-01 11:30:00,68.28,68.32,68.21,68.25,74576.0,67.8324,67.8722,67.7629,67.8026,74576.0
2024-11-01 11:40:00,68.25,68.28,68.04,68.04,58165.0,67.8026,67.8324,67.594,67.594,58165.0
2024-11-01 11:50:00,68.03,68.07,67.93,68.02,138015.0,67.5841,67.6238,67.4847,67.5741,138015.0
2024-11-01 12:00:00,68.02,68.22,68.02,68.22,26796.0,67.5741,67.7728,67.5741,67.7728,26796.0
2024-11-01 12:10:00,68.23,68.27,68.12,68.16,61968.0,67.7827,67.8225,67.6735,67.7132,61968.0
2024-11-01 12:20:00,68.15,68.16,68.05,68.06,31296.0,67.7033,67.7132,67.6039,67.6139,31296.0
2024-11-01 12:30:00,68.06,68.22,68.05,68.17,62046.0,67.6139,67.7728,67.6039,67.7231,62046.0
2024-11-01 12:40:00,68.17,68.18,68.04,68.13,87775.0,67.7231,67.7331,67.594,67.6834,87775.0
2024-11-01 12:50:00,68.12,68.25,68.11,68.25,58260.0,67.6735,67.8026,67.6635,67.8026,58260.0
2024-11-01 13:00:00,68.25,68.28,68.15,68.2,57757.0,67.8026,67.8324,67.7033,67.7529,57757.0
2024-11-01 13:10:00,68.2,68.3,68.15,68.25,46102.0,67.7529,67.8523,67.7033,67.8026,46102.0
2024-11-01 13:20:00,68.25,68.29,68.12,68.14,39276.0,67.8026,67.8423,67.6735,67.6933,39276.0
2024-11-01 13:30:00,68.14,68.14,67.83,67.83,42540.0,67.6933,67.6933,67.3854,67.3854,42540.0
2024-11-01 13:40:00,67.82,67.87,67.8,67.83,29370.0,67.3754,67.4251,67.3556,67.3854,29370.0
2024-11-01 13:50:00,67.84,67.94,67.83,67.87,27224.0,67.3953,67.4946,67.3854,67.4251,27224.0
2024-11-01 14:00:00,67.87,67.99,67.82,67.84,55139.0,67.4251,67.5443,67.3754,67.3953,55139.0
2024-11-01 14:10:00,67.84,67.93,67.83,67.89,41088.0,67.3953,67.4847,67.3854,67.445,41088.0
2024-11-01 14:20:00,67.89,67.98,67.86,67.92,35612.0,67.445,67.5344,67.4152,67.4748,35612.0
2024-11-01 14:30:00,67.92,68.04,67.9,67.98,43267.0,67.4748,67.594,67.4549,67.5344,43267.0
2024-11-01 14:40:00,67.98,68.03,67.95,67.99,45014.0,67.5344,67.5841,67.5046,67.5443,45014.0
2024-11-01 14:50:00,68.0,68.03,67.92,67.97,35465.0,67.5542,67.5841,67.4748,67.5244,35465.0
2024-11-01 15:00:00,67.97,68.13,67.93,68.09,47640.0,67.5244,67.6834,67.4847,67.6437,47640.0
2024-11-01 15:10:00,68.09,68.19,68.06,68.18,62009.0,67.6437,67.743,67.6139,67.7331,62009.0
2024-11-01 15:20:00,68.18,68.21,68.06,68.06,54834.0,67.7331,67.7629,67.6139,67.6139,54834.0
2024-11-01 15:30:00,68.07,68.09,68.0,68.07,69065.0,67.6238,67.6437,67.5542,67.6238,69065.0
2024-11-01 15:40:00,68.07,68.18,67.98,67.98,113856.0,67.6238,67.7331,67.5344,67.5344,113856.0
2024-11-01 15:50:00,67.98,67.98,67.81,67.86,515184.0,67.5344,67.5344,67.3655,67.4152,515184.0
2024-11-04 09:30:00,68.0,68.14,67.56,68.12,189185.0,67.5542,67.6933,67.1171,67.6735,189185.0
2024-11-04 09:40:00,68.07,68.3,68.07,68.29,38398.0,67.6238,67.8523,67.6238,67.8423,38398.0
2024-11-04 09:50:00,68.29,68.29,68.04,68.15,75698.0,67.8423,67.8423,67.594,67.7033,75698.0
2024-11-04 10:00:00,68.13,68.4,68.12,68.31,48995.0,67.6834,67.9516,67.6735,67.8622,48995.0
2024-11-04 10:10:00,68.31,68.48,68.29,68.47,43723.0,67.8622,68.0311,67.8423,68.0212,43723.0
2024-11-04 10:20:00,68.47,68.51,68.44,68.51,62983.0,68.0212,68.0609,67.9914,68.0609,62983.0
2024-11-04 10:30:00,68.5,68.51,68.32,68.34,52988.0,68.051,68.0609,67.8722,67.892,52988.0
2024-11-04 10:40:00,68.34,68.38,68.26,68.34,48896.0,67.892,67.9318,67.8125,67.892,48896.0
2024-11-04 10:50:00,68.34,68.36,68.23,68.24,49540.0,67.892,67.9119,67.7827,67.7927,49540.0
2024-11-04 11:00:00,68.25,68.49,68.25,68.48,66637.0,67.8026,68.041,67.8026,68.0311,66637.0
2024-11-04 11:10:00,68.48,68.5,68.45,68.46,44492.0,68.0311,68.051,68.0013,68.0112,44492.0
2024-11-04 11:20:00,68.46,68.48,68.37,68.38,38831.0,68.0112,68.0311,67.9218,67.9318,38831.0
2024-11-04 11:30:00,68.39,68.41,68.23,68.25,55852.0,67.9417,67.9616,67.7827,67.8026,55852.0
2024-11-04 11:40:00,68.24,68.3,68.16,68.19,48939.0,67.7927,67.8523,67.7132,67.743,48939.0
2024-11-04 11:50:00,68.19,68.21,68.09,68.18,32032.0,67.743,67.7629,67.6437,67.7331,32032.0
2024-11-04 12:00:00,68.2,68.2,67.98,67.98,40052.0,67.7529,67.7529,67.5344,67.5344,40052.0
2024-11-04 12:10:00,67.99,68.17,67.98,68.16,34564.0,67.5443,67.7231,67.5344,67.7132,34564.0
2024-11-04 12:20:00,68.16,68.3,68.15,68.27,35536.0,67.7132,67.8523,67.7033,67.8225,35536.0
2024-11-04 12:30:00,68.27,68.38,68.27,68.34,34048.0,67.8225,67.9318,67.8225,67.892,34048.0
2024-11-04 12:40:00,68.34,68.43,68.29,68.42,39505.0,67.892,67.9814,67.8423,67.9715,39505.0
2024-11-04 12:50:00,68.43,68.45,68.34,68.36,48867.0,67.9814,68.0013,67.892,67.9119,48867.0
2024-11-04 13:00:00,68.35,68.38,68.22,68.25,25922.0,67.902,67.9318,67.7728,67.8026,25922.0
2024-11-04 13:10:00,68.25,68.42,68.24,68.32,41085.0,67.8026,67.9715,67.7927,67.8722,41085.0
2024-11-04 13:20:00,68.32,68.37,68.29,68.32,21771.0,67.8722,67.9218,67.8423,67.8722,21771.0
2024-11-04 13:30:00,68.31,68.36,68.29,68.34,21757.0,67.8622,67.9119,67.8423,67.892,21757.0
2024-11-04 13:40:00,68.34,68.45,68.33,68.41,41226.0,67.892,68.0013,67.8821,67.9616,41226.0
2024-11-04 13:50:00,68.41,68.42,68.32,68.32,27949.0,67.9616,67.9715,67.8722,67.8722,27949.0
2024-11-04 14:00:00,68.33,68.45,68.33,68.43,55654.0,67.8821,68.0013,67.8821,67.9814,55654.0
2024-11-04 14:10:00,68.42,68.45,68.4,68.42,42158.0,67.9715,68.0013,67.9516,67.9715,42158.0
2024-11-04 14:20:00,68.42,68.45,68.36,68.37,74099.0,67.9715,68.0013,67.9119,67.9218,74099.0
2024-11-04 14:30:00,68.37,68.4,68.36,68.37,30421.0,67.9218,67.9516,67.9119,67.9218,30421.0
2024-11-04 14:40:00,68.39,68.4,68.28,68.28,28221.0,67.9417,67.9516,67.8324,67.8324,28221.0
2024-11-04 14:50:00,68.29,68.31,68.21,68.22,34545.0,67.8423,67.8622,67.7629,67.7728,34545.0
2024-11-04 15:00:00,68.21,68.25,68.18,68.22,68425.0,67.7629,67.8026,67.7331,67.7728,68425.0
2024-11-04 15:10:00,68.22,68.27,68.12,68.26,64264.0,67.7728,67.8225,67.6735,67.8125,64264.0
2024-11-04 15:20:00,68.25,68.34,68.25,68.29,56680.0,67.8026,67.892,67.8026,67.8423,56680.0
2024-11-04 15:30:00,68.3,68.3,68.08,68.13,106134.0,67.8523,67.8523,67.6337,67.6834,106134.0
2024-11-04 15:40:00,68.13,68.24,68.11,68.19,56879.0,67.6834,67.7927,67.6635,67.743,56879.0
2024-11-04 15:50:00,68.17,68.24,68.09,68.22,504284.0,67.7231,67.7927,67.6437,67.7728,504284.0
2024-11-05 09:30:00,68.3,69.16,68.2,68.94,400966.0,67.8523,68.7066,67.7529,68.4881,400966.0
2024-11-05 09:40:00,68.92,68.92,68.62,68.78,86684.0,68.4682,68.4682,68.1702,68.3291,86684.0
2024-11-05 09:50:00,68.8,69.15,68.77,69.1,51867.0,68.349,68.6967,68.3192,68.647,51867.0
2024-11-05 10:00:00,69.09,69.18,68.81,68.89,104362.0,68.6371,68.7265,68.3589,68.4384,104362.0
2024-11-05 10:10:00,68.89,68.89,68.62,68.67,44412.0,68.4384,68.4384,68.1702,68.2199,44412.0
2024-11-05 10:20:00,68.7,68.76,68.64,68.7,43049.0,68.2497,68.3093,68.1901,68.2497,43049.0
2024-11-05 10:30:00,68.69,68.95,68.67,68.89,51693.0,68.2397,68.498,68.2199,68.4384,51693.0
2024-11-05 10:40:00,68.89,69.01,68.82,68.88,104140.0,68.4384,68.5576,68.3689,68.4285,104140.0
2024-11-05 10:50:00,68.87,68.87,68.7,68.74,42923.0,68.4185,68.4185,68.2497,68.2894,42923.0
2024-11-05 11:00:00,68.75,69.03,68.75,69.01,59401.0,68.2993,68.5775,68.2993,68.5576,59401.0
2024-11-05 11:10:00,69.01,69.01,68.75,68.86,48341.0,68.5576,68.5576,68.2993,68.4086,48341.0
2024-11-05 11:20:00,68.86,68.91,68.85,68.88,35237.0,68.4086,68.4583,68.3987,68.4285,35237.0
2024-11-05 11:30:00,68.88,68.97,68.85,68.95,33389.0,68.4285,68.5179,68.3987,68.498,33389.0
2024-11-05 11:40:00,68.95,68.99,68.89,68.97,45447.0,68.498,68.5378,68.4384,68.5179,45447.0
2024-11-05 11:50:00,68.96,69.12,68.95,69.03,156404.0,68.508,68.6669,68.498,68.5775,156404.0
2024-11-05 12:00:00,69.03,69.05,68.93,69.03,70699.0,68.5775,68.5974,68.4782,68.5775,70699.0
2024-11-05 12:10:00,69.03,69.06,68.77,68.92,67814.0,68.5775,68.6073,68.3192,68.4682,67814.0
2024-11-05 12:20:00,68.92,68.95,68.82,68.84,23036.0,68.4682,68.498,68.3689,68.3887,23036.0
2024-11-05 12:30:00,68.83,69.01,68.83,69.01,33832.0,68.3788,68.5576,68.3788,68.5576,33832.0
2024-11-05 12:40:00,68.99,69.08,68.97,69.04,68656.0,68.5378,68.6272,68.5179,68.5874,68656.0
2024-11-05 12:50:00,69.05,69.08,69.01,69.02,55567.0,68.5974,68.6272,68.5576,68.5676,55567.0
2024-11-05 13:00:00,69.03,69.15,68.99,69.1,32811.0,68.5775,68.6967,68.5378,68.647,32811.0
2024-11-05 13:10:00,69.11,69.12,68.97,69.04,54522.0,68.657,68.6669,68.5179,68.5874,54522.0
2024-11-05 13:20:00,69.05,69.08,69.03,69.05,28306.0,68.5974,68.6272,68.5775,68.5974,28306.0
2024-11-05 13:30:00,69.03,69.05,68.9,68.98,50244.0,68.5775,68.5974,68.4483,68.5278,50244.0
2024-11-05 13:40:00,68.99,69.05,68.97,69.01,37385.0,68.5378,68.5974,68.5179,68.5576,37385.0
2024-11-05 13:50:00,69.01,69.07,68.97,69.06,40050.0,68.5576,68.6172,68.5179,68.6073,40050.0
2024-11-05 14:00:00,69.06,69.2,69.05,69.19,59434.0,68.6073,68.7464,68.5974,68.7364,59434.0
2024-11-05 14:10:00,69.19,69.28,69.16,69.28,54704.0,68.7364,68.8259,68.7066,68.8259,54704.0
2024-11-05 14:20:00,69.28,69.37,69.25,69.3,49826.0,68.8259,68.9153,68.7961,68.8457,49826.0
2024-11-05 14:30:00,69.31,69.39,69.27,69.36,55701.0,68.8557,68.9351,68.8159,68.9053,55701.0
2024-11-05 14:40:00,69.35,69.37,69.27,69.35,88387.0,68.8954,68.9153,68.8159,68.8954,88387.0
2024-11-05 14:50:00,69.33,69.37,69.23,69.26,91972.0,68.8755,68.9153,68.7762,68.806,91972.0
2024-11-05 15:00:00,69.26,69.49,69.24,69.45,110677.0,68.806,69.0345,68.7861,68.9947,110677.0
2024-11-05 15:10:00,69.46,69.52,69.43,69.52,93185.0,69.0047,69.0643,68.9749,69.0643,93185.0
2024-11-05 15:20:00,69.52,69.56,69.48,69.56,72660.0,69.0643,69.104,69.0245,69.104,72660.0
2024-11-05 15:30:00,69.56,69.58,69.5,69.56,129773.0,69.104,69.1239,69.0444,69.104,129773.0
2024-11-05 15:40:00,69.56,69.67,69.48,69.67,212147.0,69.104,69.2133,69.0245,69.2133,212147.0
2024-11-05 15:50:00,69.66,69.77,69.57,69.71,607272.0,69.2034,69.3126,69.114,69.253,607272.0
2024-11-06 09:30:00,72.36,72.36,71.23,71.91,634671.0,71.8857,71.8857,70.7631,71.4386,634671.0
2024-11-06 09:40:00,71.96,72.18,71.27,71.28,308553.0,71.4883,71.7068,70.8028,70.8127,308553.0
2024-11-06 09:50:00,71.29,71.45,71.14,71.32,187648.0,70.8227,70.9816,70.6737,70.8525,187648.0
2024-11-06 10:00:00,71.34,71.47,70.79,71.06,231346.0,70.8724,71.0015,70.326,70.5942,231346.0
2024-11-06 10:10:00,71.05,71.18,70.9,71.03,236606.0,70.5843,70.7134,70.4352,70.5644,236606.0
2024-11-06 10:20:00,71.02,71.46,71.02,71.44,128003.0,70.5545,70.9916,70.5545,70.9717,128003.0
2024-11-06 10:30:00,71.43,71.55,71.12,71.13,78734.0,70.9618,71.081,70.6538,70.6637,78734.0
2024-11-06 10:40:00,71.13,71.58,71.0,71.55,141952.0,70.6637,71.1108,70.5346,71.081,141952.0
2024-11-06 10:50:00,71.55,71.72,71.46,71.69,88745.0,71.081,71.2499,70.9916,71.2201,88745.0
2024-11-06 11:00:00,71.68,71.85,71.52,71.78,64402.0,71.2101,71.379,71.0512,71.3095,64402.0
2024-11-06 11:10:00,71.8,71.93,71.67,71.8,110656.0,71.3293,71.4585,71.2002,71.3293,110656.0
2024-11-06 11:20:00,71.8,72.07,71.75,72.04,152961.0,71.3293,71.5976,71.2797,71.5678,152961.0
2024-11-06 11:30:00,72.04,72.11,71.82,71.97,122515.0,71.5678,71.6373,71.3492,71.4982,122515.0
2024-11-06 11:40:00,71.98,72.11,71.78,71.83,214396.0,71.5082,71.6373,71.3095,71.3591,214396.0
2024-11-06 11:50:00,71.84,71.84,71.58,71.69,100154.0,71.3691,71.3691,71.1108,71.2201,100154.0
2024-11-06 12:00:00,71.68,71.89,71.64,71.77,52205.0,71.2101,71.4187,71.1704,71.2995,52205.0
2024-11-06 12:10:00,71.76,71.9,71.72,71.77,41427.0,71.2896,71.4287,71.2499,71.2995,41427.0
2024-11-06 12:20:00,71.78,71.81,71.58,71.59,117226.0,71.3095,71.3393,71.1108,71.1207,117226.0
2024-11-06 12:30:00,71.59,71.59,71.31,71.41,84895.0,71.1207,71.1207,70.8426,70.9419,84895.0
2024-11-06 12:40:00,71.41,71.51,71.33,71.38,69562.0,70.9419,71.0412,70.8624,70.9121,69562.0
2024-11-06 12:50:00,71.38,71.53,71.33,71.49,50913.0,70.9121,71.0611,70.8624,71.0214,50913.0
2024-11-06 13:00:00,71.5,71.6,71.43,71.49,43255.0,71.0313,71.1307,70.9618,71.0214,43255.0
2024-11-06 13:10:00,71.48,71.66,71.47,71.62,78017.0,71.0114,71.1903,71.0015,71.1505,78017.0
2024-11-06 13:20:00,71.6,71.64,71.42,71.52,111625.0,71.1307,71.1704,70.9518,71.0512,111625.0
2024-11-06 13:30:00,71.52,71.61,71.41,71.47,105372.0,71.0512,71.1406,70.9419,71.0015,105372.0
2024-11-06 13:40:00,71.47,71.63,71.44,71.62,75446.0,71.0015,71.1605,70.9717,71.1505,75446.0
2024-11-06 13:50:00,71.62,71.62,71.4,71.41,50165.0,71.1505,71.1505,70.932,70.9419,50165.0
2024-11-06 14:00:00,71.42,71.55,71.42,71.52,62314.0,70.9518,71.081,70.9518,71.0512,62314.0
2024-11-06 14:10:00,71.52,71.55,71.47,71.48,59136.0,71.0512,71.081,71.0015,71.0114,59136.0
2024-11-06 14:20:00,71.48,71.58,71.43,71.54,100885.0,71.0114,71.1108,70.9618,71.071,100885.0
2024-11-06 14:30:00,71.54,71.72,71.43,71.69,137774.0,71.071,71.2499,70.9618,71.2201,137774.0
2024-11-06 14:40:00,71.68,71.68,71.46,71.49,272261.0,71.2101,71.2101,70.9916,71.0214,272261.0
2024-11-06 14:50:00,71.48,71.57,71.48,71.54,69841.0,71.0114,71.1008,71.0114,71.071,69841.0
2024-11-06 15:00:00,71.54,71.76,71.51,71.7,129721.0,71.071,71.2896,71.0412,71.23,129721.0
2024-11-06 15:10:00,71.7,71.94,71.66,71.88,137449.0,71.23,71.4684,71.1903,71.4088,137449.0
2024-11-06 15:20:00,71.88,71.89,71.71,71.85,122434.0,71.4088,71.4187,71.2399,71.379,122434.0
2024-11-06 15:30:00,71.85,71.89,71.81,71.82,179912.0,71.379,71.4187,71.3393,71.3492,179912.0
2024-11-06 15:40:00,71.82,72.08,71.8,72.04,306628.0,71.3492,71.6075,71.3293,71.5678,306628.0
2024-11-06 15:50:00,72.04,72.23,71.97,72.14,913181.0,71.5678,71.7565,71.4982,71.6671,913181.0
2024-11-07 09:30:00,72.5,72.65,71.9,72.26,200885.0,72.0248,72.1738,71.4287,71.7863,200885.0
2024-11-07 09:40:00,72.26,72.63,72.21,72.49,125567.0,71.7863,72.1539,71.7367,72.0148,125567.0
2024-11-07 09:50:00,72.45,72.63,72.38,72.61,66378.0,71.9751,72.1539,71.9055,72.134,66378.0
2024-11-07 10:00:00,72.59,72.7,72.39,72.42,92691.0,72.1142,72.2234,71.9155,71.9453,92691.0
2024-11-07 10:10:00,72.41,72.58,72.37,72.5,183359.0,71.9353,72.1042,71.8956,72.0248,183359.0
2024-11-07 10:20:00,72.51,72.75,72.47,72.63,66095.0,72.0347,72.2731,71.9949,72.1539,66095.0
2024-11-07 10:30:00,72.62,72.79,72.6,72.76,62226.0,72.144,72.3128,72.1241,72.283,62226.0
2024-11-07 10:40:00,72.77,73.0,72.75,72.98,232992.0,72.293,72.5215,72.2731,72.5016,232992.0
2024-11-07 10:50:00,72.98,73.32,72.88,73.22,342735.0,72.5016,72.8394,72.4023,72.74,342735.0
2024-11-07 11:00:00,73.22,73.38,73.09,73.12,156130.0,72.74,72.899,72.6109,72.6407,156130.0
2024-11-07 11:10:00,73.12,73.22,72.94,73.2,83301.0,72.6407,72.74,72.4619,72.7202,83301.0
2024-11-07 11:20:00,73.18,73.2,72.85,73.04,79224.0,72.7003,72.7202,72.3725,72.5612,79224.0
2024-11-07 11:30:00,73.04,73.42,73.04,73.39,260355.0,72.5612,72.9387,72.5612,72.9089,260355.0
2024-11-07 11:40:00,73.39,73.49,73.2,73.2,136689.0,72.9089,73.0083,72.7202,72.7202,136689.0
2024-11-07 11:50:00,73.19,73.41,73.19,73.35,52676.0,72.7102,72.9288,72.7102,72.8692,52676.0
2024-11-07 12:00:00,73.35,73.43,73.32,73.41,93631.0,72.8692,72.9487,72.8394,72.9288,93631.0
2024-11-07 12:10:00,73.4,73.49,73.4,73.49,71439.0,72.9189,73.0083,72.9189,73.0083,71439.0
2024-11-07 12:20:00,73.48,73.48,73.31,73.47,76767.0,72.9983,72.9983,72.8294,72.9884,76767.0
2024-11-07 12:30:00,73.47,73.59,73.44,73.59,125873.0,72.9884,73.1076,72.9586,73.1076,125873.0
2024-11-07 12:40:00,73.58,73.73,73.58,73.63,178617.0,73.0977,73.2467,73.0977,73.1473,178617.0
2024-11-07 12:50:00,73.64,73.72,73.58,73.67,77579.0,73.1573,73.2368,73.0977,73.1871,77579.0
2024-11-07 13:00:00,73.67,73.7,73.46,73.46,58724.0,73.1871,73.2169,72.9785,72.9785,58724.0
2024-11-07 13:10:00,73.47,73.52,73.39,73.44,55510.0,72.9884,73.0381,72.9089,72.9586,55510.0
2024-11-07 13:20:00,73.44,73.55,73.44,73.52,47763.0,72.9586,73.0679,72.9586,73.0381,47763.0
2024-11-07 13:30:00,73.52,73.52,73.31,73.4,82816.0,73.0381,73.0381,72.8294,72.9189,82816.0
2024-11-07 13:40:00,73.39,73.4,73.3,73.35,49661.0,72.9089,72.9189,72.8195,72.8692,49661.0
2024-11-07 13:50:00,73.36,73.41,73.33,73.35,82237.0,72.8791,72.9288,72.8493,72.8692,82237.0
2024-11-07 14:00:00,73.35,73.37,73.21,73.22,69582.0,72.8692,72.889,72.7301,72.74,69582.0
2024-11-07 14:10:00,73.23,73.41,73.16,73.39,110220.0,72.75,72.9288,72.6804,72.9089,110220.0
2024-11-07 14:20:00,73.39,73.57,73.35,73.55,210030.0,72.9089,73.0877,72.8692,73.0679,210030.0
2024-11-07 14:30:00,73.54,73.83,73.53,73.82,207569.0,73.0579,73.346,73.048,73.3361,207569.0
2024-11-07 14:40:00,73.81,73.91,73.63,73.88,220026.0,73.3262,73.4255,73.1473,73.3957,220026.0
2024-11-07 14:50:00,73.89,73.92,73.78,73.81,94758.0,73.4056,73.4354,73.2964,73.3262,94758.0
2024-11-07 15:00:00,73.82,73.82,73.7,73.77,71861.0,73.3361,73.3361,73.2169,73.2864,71861.0
2024-11-07 15:10:00,73.77,73.9,73.76,73.87,78781.0,73.2864,73.4156,73.2765,73.3858,78781.0
2024-11-07 15:20:00,73.85,73.89,73.72,73.76,132418.0,73.3659,73.4056,73.2368,73.2765,132418.0
2024-11-07 15:30:00,73.76,73.9,73.75,73.88,195858.0,73.2765,73.4156,73.2666,73.3957,195858.0
2024-11-07 15:40:00,73.88,74.08,73.79,73.96,632258.0,73.3957,73.5944,73.3063,73.4752,632258.0
2024-11-07 15:50:00,73.96,74.18,73.9,73.91,1338304.0,73.4752,73.6937,73.4156,73.4255,1338304.0
2024-11-08 09:30:00,74.04,74.5,73.65,73.94,307530.0,73.5547,74.0116,73.1672,73.4553,307530.0
2024-11-08 09:40:00,74.02,74.06,73.78,74.05,81672.0,73.5348,73.5745,73.2964,73.5646,81672.0
2024-11-08 09:50:00,74.05,74.05,73.72,73.8,85625.0,73.5646,73.5646,73.2368,73.3162,85625.0
2024-11-08 10:00:00,73.8,73.88,73.55,73.6,91076.0,73.3162,73.3957,73.0679,73.1175,91076.0
2024-11-08 10:10:00,73.58,73.93,73.53,73.84,111931.0,73.0977,73.4454,73.048,73.356,111931.0
2024-11-08 10:20:00,73.8,74.01,73.72,73.85,132893.0,73.3162,73.5249,73.2368,73.3659,132893.0
2024-11-08 10:30:00,73.88,74.02,73.86,73.99,82759.0,73.3957,73.5348,73.3758,73.505,82759.0
2024-11-08 10:40:00,73.99,74.11,73.87,74.01,113636.0,73.505,73.6242,73.3858,73.5249,113636.0
2024-11-08 10:50:00,74.01,74.01,73.86,73.98,62560.0,73.5249,73.5249,73.3758,73.495,62560.0
2024-11-08 11:00:00,73.98,74.31,73.92,74.29,106504.0,73.495,73.8229,73.4354,73.803,106504.0
2024-11-08 11:10:00,74.31,74.32,74.22,74.27,42239.0,73.8229,73.8328,73.7335,73.7831,42239.0
2024-11-08 11:20:00,74.27,74.34,74.25,74.26,49286.0,73.7831,73.8527,73.7633,73.7732,49286.0
2024-11-08 11:30:00,74.27,74.31,74.05,74.08,121104.0,73.7831,73.8229,73.5646,73.5944,121104.0
2024-11-08 11:40:00,74.08,74.15,74.04,74.11,82353.0,73.5944,73.6639,73.5547,73.6242,82353.0
2024-11-08 11:50:00,74.11,74.25,74.09,74.15,214557.0,73.6242,73.7633,73.6043,73.6639,214557.0
2024-11-08 12:00:00,74.15,74.23,74.07,74.14,62050.0,73.6639,73.7434,73.5845,73.654,62050.0
2024-11-08 12:10:00,74.15,74.16,73.85,73.98,109878.0,73.6639,73.6739,73.3659,73.495,109878.0
2024-11-08 12:20:00,73.98,74.1,73.97,74.06,78009.0,73.495,73.6143,73.4851,73.5745,78009.0
2024-11-08 12:30:00,74.05,74.12,73.86,73.9,86443.0,73.5646,73.6341,73.3758,73.4156,86443.0
2024-11-08 12:40:00,73.88,74.0,73.85,73.94,37492.0,73.3957,73.5149,73.3659,73.4553,37492.0
2024-11-08 12:50:00,73.95,73.98,73.88,73.93,45845.0,73.4652,73.495,73.3957,73.4454,45845.0
2024-11-08 13:00:00,73.94,74.08,73.91,74.0,64279.0,73.4553,73.5944,73.4255,73.5149,64279.0
2024-11-08 13:10:00,74.0,74.01,73.96,73.98,40211.0,73.5149,73.5249,73.4752,73.495,40211.0
2024-11-08 13:20:00,73.99,74.29,73.97,74.25,91971.0,73.505,73.803,73.4851,73.7633,91971.0
2024-11-08 13:30:00,74.25,74.25,74.15,74.18,62516.0,73.7633,73.7633,73.6639,73.6937,62516.0
2024-11-08 13:40:00,74.18,74.37,74.16,74.29,32718.0,73.6937,73.8825,73.6739,73.803,32718.0
2024-11-08 13:50:00,74.31,74.39,74.26,74.37,73265.0,73.8229,73.9024,73.7732,73.8825,73265.0
2024-11-08 14:00:00,74.35,74.38,74.28,74.36,66632.0,73.8626,73.8924,73.7931,73.8726,66632.0
2024-11-08 14:10:00,74.36,74.53,74.34,74.52,95246.0,73.8726,74.0414,73.8527,74.0315,95246.0
2024-11-08 14:20:00,74.51,74.6,74.47,74.52,73951.0,74.0216,74.111,73.9818,74.0315,73951.0
2024-11-08 14:30:00,74.52,74.53,74.33,74.34,101562.0,74.0315,74.0414,73.8428,73.8527,101562.0
2024-11-08 14:40:00,74.34,74.37,74.14,74.15,77660.0,73.8527,73.8825,73.654,73.6639,77660.0
2024-11-08 14:50:00,74.15,74.17,73.96,73.99,94693.0,73.6639,73.6838,73.4752,73.505,94693.0
2024-11-08 15:00:00,74.01,74.01,73.78,73.83,97727.0,73.5249,73.5249,73.2964,73.346,97727.0
2024-11-08 15:10:00,73.85,73.86,73.73,73.86,89262.0,73.3659,73.3758,73.2467,73.3758,89262.0
2024-11-08 15:20:00,73.86,73.86,73.63,73.71,144509.0,73.3758,73.3758,73.1473,73.2268,144509.0
2024-11-08 15:30:00,73.7,73.78,73.6,73.77,109556.0,73.2169,73.2964,73.1175,73.2864,109556.0
2024-11-08 15:40:00,73.77,73.79,73.62,73.7,118726.0,73.2864,73.3063,73.1374,73.2169,118726.0
2024-11-08 15:50:00,73.7,73.93,73.69,73.91,360332.0,73.2169,73.4454,73.2069,73.4255,360332.0
2024-11-11 09:30:00,74.19,74.7,74.02,74.08,196365.0,73.7037,74.2103,73.5348,73.5944,196365.0
2024-11-11 09:40:00,74.11,74.11,73.76,74.09,169585.0,73.6242,73.6242,73.2765,73.6043,169585.0
2024-11-11 09:50:00,74.12,74.16,73.75,73.98,73054.0,73.6341,73.6739,73.2666,73.495,73054.0
2024-11-11 10:00:00,73.95,74.01,73.61,73.7,80821.0,73.4652,73.5249,73.1275,73.2169,80821.0
2024-11-11 10:10:00,73.69,73.8,73.52,73.63,84814.0,73.2069,73.3162,73.0381,73.1473,84814.0
2024-11-11 10:20:00,73.64,73.77,73.59,73.75,35345.0,73.1573,73.2864,73.1076,73.2666,35345.0
2024-11-11 10:30:00,73.76,73.82,73.6,73.76,112526.0,73.2765,73.3361,73.1175,73.2765,112526.0
2024-11-11 10:40:00,73.77,73.79,73.35,73.36,73460.0,73.2864,73.3063,72.8692,72.8791,73460.0
2024-11-11 10:50:00,73.36,73.5,73.31,73.4,97242.0,72.8791,73.0182,72.8294,72.9189,97242.0
2024-11-11 11:00:00,73.41,73.56,73.3,73.3,59777.0,72.9288,73.0778,72.8195,72.8195,59777.0
2024-11-11 11:10:00,73.3,73.31,73.2,73.25,43390.0,72.8195,72.8294,72.7202,72.7698,43390.0
2024-11-11 11:20:00,73.26,73.31,73.17,73.24,93836.0,72.7798,72.8294,72.6904,72.7599,93836.0
2024-11-11 11:30:00,73.23,73.47,73.2,73.34,102912.0,72.75,72.9884,72.7202,72.8592,102912.0
2024-11-11 11:40:00,73.36,73.36,73.2,73.22,32889.0,72.8791,72.8791,72.7202,72.74,32889.0
2024-11-11 11:50:00,73.23,73.33,73.2,73.33,30742.0,72.75,72.8493,72.7202,72.8493,30742.0
2024-11-11 12:00:00,73.32,73.32,73.15,73.15,35808.0,72.8394,72.8394,72.6705,72.6705,35808.0
2024-11-11 12:10:00,73.16,73.23,73.08,73.09,32710.0,72.6804,72.75,72.6009,72.6109,32710.0
2024-11-11 12:20:00,73.1,73.19,73.1,73.13,27654.0,72.6208,72.7102,72.6208,72.6506,27654.0
2024-11-11 12:30:00,73.13,73.21,73.09,73.2,23759.0,72.6506,72.7301,72.6109,72.7202,23759.0
2024-11-11 12:40:00,73.2,73.21,73.08,73.11,26999.0,72.7202,72.7301,72.6009,72.6308,26999.0
2024-11-11 12:50:00,73.1,73.15,73.08,73.11,21481.0,72.6208,72.6705,72.6009,72.6308,21481.0
2024-11-11 13:00:00,73.1,73.11,72.94,73.02,45818.0,72.6208,72.6308,72.4619,72.5413,45818.0
2024-11-11 13:10:00,73.01,73.05,72.95,73.05,20948.0,72.5314,72.5711,72.4718,72.5711,20948.0
2024-11-11 13:20:00,73.06,73.14,72.98,73.14,38257.0,72.5811,72.6606,72.5016,72.6606,38257.0
2024-11-11 13:30:00,73.13,73.17,73.07,73.16,25591.0,72.6506,72.6904,72.591,72.6804,25591.0
2024-11-11 13:40:00,73.16,73.25,73.15,73.24,32202.0,72.6804,72.7698,72.6705,72.7599,32202.0
2024-11-11 13:50:00,73.23,73.27,73.17,73.19,20941.0,72.75,72.7897,72.6904,72.7102,20941.0
2024-11-11 14:00:00,73.19,73.19,73.08,73.09,38061.0,72.7102,72.7102,72.6009,72.6109,38061.0
2024-11-11 14:10:00,73.09,73.16,73.08,73.15,74116.0,72.6109,72.6804,72.6009,72.6705,74116.0
2024-11-11 14:20:00,73.14,73.19,73.08,73.15,32804.0,72.6606,72.7102,72.6009,72.6705,32804.0
2024-11-11 14:30:00,73.15,73.22,73.13,73.2,44301.0,72.6705,72.74,72.6506,72.7202,44301.0
2024-11-11 14:40:00,73.21,73.26,73.21,73.25,32881.0,72.7301,72.7798,72.7301,72.7698,32881.0
2024-11-11 14:50:00,73.25,73.32,73.22,73.28,34405.0,72.7698,72.8394,72.74,72.7996,34405.0
2024-11-11 15:00:00,73.26,73.31,73.25,73.3,34202.0,72.7798,72.8294,72.7698,72.8195,34202.0
2024-11-11 15:10:00,73.3,73.34,73.25,73.27,53798.0,72.8195,72.8592,72.7698,72.7897,53798.0
2024-11-11 15:20:00,73.28,73.3,73.21,73.23,58609.0,72.7996,72.8195,72.7301,72.75,58609.0
2024-11-11 15:30:00,73.23,73.3,73.17,73.3,79068.0,72.75,72.8195,72.6904,72.8195,79068.0
2024-11-11 15:40:00,73.3,73.32,73.17,73.17,109066.0,72.8195,72.8394,72.6904,72.6904,109066.0
2024-11-11 15:50:00,73.18,73.43,73.17,73.42,559996.0,72.7003,72.9487,72.6904,72.9387,559996.0
2024-11-12 09:30:00,73.6,73.99,73.47,73.56,135647.0,73.1175,73.505,72.9884,73.0778,135647.0
2024-11-12 09:40:00,73.56,73.69,73.35,73.44,41479.0,73.0778,73.2069,72.8692,72.9586,41479.0
2024-11-12 09:50:00,73.42,73.44,73.13,73.21,57587.0,72.9387,72.9586,72.6506,72.7301,57587.0
2024-11-12 10:00:00,73.19,73.27,72.9,72.92,47228.0,72.7102,72.7897,72.4221,72.442,47228.0
2024-11-12 10:10:00,72.91,72.99,72.73,72.75,77304.0,72.4321,72.5115,72.2532,72.2731,77304.0
2024-11-12 10:20:00,72.73,72.74,72.65,72.7,97421.0,72.2532,72.2632,72.1738,72.2234,97421.0
2024-11-12 10:30:00,72.7,72.78,72.42,72.48,138134.0,72.2234,72.3029,71.9453,72.0049,138134.0
2024-11-12 10:40:00,72.48,72.56,72.3,72.32,89866.0,72.0049,72.0844,71.8261,71.8459,89866.0
2024-11-12 10:50:00,72.32,72.4,72.19,72.22,77398.0,71.8459,71.9254,71.7168,71.7466,77398.0
2024-11-12 11:00:00,72.23,72.36,72.16,72.22,106225.0,71.7565,71.8857,71.687,71.7466,106225.0
2024-11-12 11:10:00,72.22,72.31,72.14,72.28,127877.0,71.7466,71.836,71.6671,71.8062,127877.0
2024-11-12 11:20:00,72.28,72.41,72.27,72.35,57597.0,71.8062,71.9353,71.7963,71.8757,57597.0
2024-11-12 11:30:00,72.35,72.35,72.09,72.1,51567.0,71.8757,71.8757,71.6174,71.6274,51567.0
2024-11-12 11:40:00,72.1,72.17,71.99,72.07,69715.0,71.6274,71.6969,71.5181,71.5976,69715.0
2024-11-12 11:50:00,72.08,72.25,72.04,72.19,102255.0,71.6075,71.7764,71.5678,71.7168,102255.0
2024-11-12 12:00:00,72.19,72.2,72.04,72.09,62905.0,71.7168,71.7267,71.5678,71.6174,62905.0
2024-11-12 12:10:00,72.08,72.17,72.04,72.05,34320.0,71.6075,71.6969,71.5678,71.5777,34320.0
2024-11-12 12:20:00,72.03,72.07,71.95,72.06,42526.0,71.5578,71.5976,71.4784,71.5876,42526.0
2024-11-12 12:30:00,72.05,72.06,71.92,71.92,48260.0,71.5777,71.5876,71.4486,71.4486,48260.0
2024-11-12 12:40:00,71.92,72.0,71.9,71.95,40245.0,71.4486,71.528,71.4287,71.4784,40245.0
2024-11-12 12:50:00,71.95,71.95,71.67,71.76,81267.0,71.4784,71.4784,71.2002,71.2896,81267.0
2024-11-12 13:00:00,71.75,71.8,71.63,71.78,43791.0,71.2797,71.3293,71.1605,71.3095,43791.0
2024-11-12 13:10:00,71.78,71.92,71.75,71.92,39220.0,71.3095,71.4486,71.2797,71.4486,39220.0
2024-11-12 13:20:00,71.92,72.09,71.9,72.07,45651.0,71.4486,71.6174,71.4287,71.5976,45651.0
2024-11-12 13:30:00,72.06,72.19,71.98,71.99,44028.0,71.5876,71.7168,71.5082,71.5181,44028.0
2024-11-12 13:40:00,72.0,72.11,71.99,72.1,32998.0,71.528,71.6373,71.5181,71.6274,32998.0
2024-11-12 13:50:00,72.1,72.19,72.08,72.13,48582.0,71.6274,71.7168,71.6075,71.6572,48582.0
2024-11-12 14:00:00,72.1,72.19,72.07,72.17,67307.0,71.6274,71.7168,71.5976,71.6969,67307.0
2024-11-12 14:10:00,72.16,72.25,72.1,72.22,33311.0,71.687,71.7764,71.6274,71.7466,33311.0
2024-11-12 14:20:00,72.22,72.25,72.18,72.2,74512.0,71.7466,71.7764,71.7068,71.7267,74512.0
2024-11-12 14:30:00,72.2,72.29,72.18,72.26,43311.0,71.7267,71.8161,71.7068,71.7863,43311.0
2024-11-12 14:40:00,72.26,72.38,72.25,72.36,34798.0,71.7863,71.9055,71.7764,71.8857,34798.0
2024-11-12 14:50:00,72.36,72.44,72.35,72.39,35480.0,71.8857,71.9651,71.8757,71.9155,35480.0
2024-11-12 15:00:00,72.38,72.43,72.34,72.38,35823.0,71.9055,71.9552,71.8658,71.9055,35823.0
2024-11-12 15:10:00,72.38,72.38,72.2,72.25,46116.0,71.9055,71.9055,71.7267,71.7764,46116.0
2024-11-12 15:20:00,72.25,72.29,72.19,72.23,44701.0,71.7764,71.8161,71.7168,71.7565,44701.0
2024-11-12 15:30:00,72.23,72.27,72.19,72.26,56980.0,71.7565,71.7963,71.7168,71.7863,56980.0
2024-11-12 15:40:00,72.25,72.3,72.19,72.26,66917.0,71.7764,71.8261,71.7168,71.7863,66917.0
2024-11-12 15:50:00,72.25,72.32,71.94,72.0,546447.0,71.7764,71.8459,71.4684,71.528,546447.0
2024-11-13 09:30:00,72.29,72.4,71.86,72.19,104409.0,71.8161,71.9254,71.3889,71.7168,104409.0
2024-11-13 09:40:00,72.19,72.19,71.96,71.97,37500.0,71.7168,71.7168,71.4883,71.4982,37500.0
2024-11-13 09:50:00,71.97,72.33,71.96,72.28,44226.0,71.4982,71.8559,71.4883,71.8062,44226.0
2024-11-13 10:00:00,72.34,72.34,72.06,72.18,71242.0,71.8658,71.8658,71.5876,71.7068,71242.0
2024-11-13 10:10:00,72.2,72.34,72.16,72.22,35132.0,71.7267,71.8658,71.687,71.7466,35132.0
2024-11-13 10:20:00,72.2,72.39,72.19,72.38,49277.0,71.7267,71.9155,71.7168,71.9055,49277.0
2024-11-13 10:30:00,72.37,72.55,72.35,72.5,82534.0,71.8956,72.0744,71.8757,72.0248,82534.0
2024-11-13 10:40:00,72.5,72.63,72.43,72.49,99493.0,72.0248,72.1539,71.9552,72.0148,99493.0
2024-11-13 10:50:00,72.51,72.68,72.46,72.6,53915.0,72.0347,72.2036,71.985,72.1241,53915.0
2024-11-13 11:00:00,72.59,72.69,72.56,72.68,25864.0,72.1142,72.2135,72.0844,72.2036,25864.0
2024-11-13 11:10:00,72.68,72.69,72.58,72.61,68762.0,72.2036,72.2135,72.1042,72.134,68762.0
2024-11-13 11:20:00,72.61,72.63,72.52,72.63,35866.0,72.134,72.1539,72.0446,72.1539,35866.0
2024-11-13 11:30:00,72.61,72.65,72.52,72.53,47071.0,72.134,72.1738,72.0446,72.0546,47071.0
2024-11-13 11:40:00,72.52,72.75,72.51,72.72,67982.0,72.0446,72.2731,72.0347,72.2433,67982.0
2024-11-13 11:50:00,72.72,72.83,72.69,72.8,50229.0,72.2433,72.3526,72.2135,72.3228,50229.0
2024-11-13 12:00:00,72.79,72.8,72.65,72.72,146162.0,72.3128,72.3228,72.1738,72.2433,146162.0
2024-11-13 12:10:00,72.71,72.74,72.57,72.62,134762.0,72.2334,72.2632,72.0943,72.144,134762.0
2024-11-13 12:20:00,72.6,72.62,72.46,72.54,55565.0,72.1241,72.144,71.985,72.0645,55565.0
2024-11-13 12:30:00,72.52,72.55,72.45,72.51,44443.0,72.0446,72.0744,71.9751,72.0347,44443.0
2024-11-13 12:40:00,72.51,72.56,72.48,72.51,31271.0,72.0347,72.0844,72.0049,72.0347,31271.0
2024-11-13 12:50:00,72.52,72.68,72.51,72.65,100188.0,72.0446,72.2036,72.0347,72.1738,100188.0
2024-11-13 13:00:00,72.65,72.76,72.65,72.73,74464.0,72.1738,72.283,72.1738,72.2532,74464.0
2024-11-13 13:10:00,72.73,72.73,72.62,72.67,60161.0,72.2532,72.2532,72.144,72.1936,60161.0
2024-11-13 13:20:00,72.68,72.7,72.59,72.64,40514.0,72.2036,72.2234,72.1142,72.1638,40514.0
2024-11-13 13:30:00,72.64,72.65,72.55,72.59,62788.0,72.1638,72.1738,72.0744,72.1142,62788.0
2024-11-13 13:40:00,72.59,72.64,72.55,72.6,50084.0,72.1142,72.1638,72.0744,72.1241,50084.0
2024-11-13 13:50:00,72.56,72.58,72.49,72.52,111972.0,72.0844,72.1042,72.0148,72.0446,111972.0
2024-11-13 14:00:00,72.53,72.57,72.43,72.44,76588.0,72.0546,72.0943,71.9552,71.9651,76588.0
2024-11-13 14:10:00,72.43,72.44,72.2,72.23,51838.0,71.9552,71.9651,71.7267,71.7565,51838.0
2024-11-13 14:20:00,72.23,72.27,72.17,72.23,47092.0,71.7565,71.7963,71.6969,71.7565,47092.0
2024-11-13 14:30:00,72.23,72.23,72.13,72.15,35345.0,71.7565,71.7565,71.6572,71.677,35345.0
2024-11-13 14:40:00,72.14,72.2,72.1,72.14,55653.0,71.6671,71.7267,71.6274,71.6671,55653.0
2024-11-13 14:50:00,72.13,72.2,72.13,72.16,33612.0,71.6572,71.7267,71.6572,71.687,33612.0
2024-11-13 15:00:00,72.15,72.28,72.07,72.26,147893.0,71.677,71.8062,71.5976,71.7863,147893.0
2024-11-13 15:10:00,72.26,72.37,72.24,72.34,96502.0,71.7863,71.8956,71.7665,71.8658,96502.0
2024-11-13 15:20:00,72.34,72.41,72.32,72.36,85524.0,71.8658,71.9353,71.8459,71.8857,85524.0
2024-11-13 15:30:00,72.35,72.54,72.28,72.53,140689.0,71.8757,72.0645,71.8062,72.0546,140689.0
2024-11-13 15:40:00,72.52,72.54,72.34,72.34,130216.0,72.0446,72.0645,71.8658,71.8658,130216.0
2024-11-13 15:50:00,72.33,72.43,72.15,72.34,525860.0,71.8559,71.9552,71.677,71.8658,525860.0
2024-11-14 09:30:00,72.97,73.64,72.91,73.09,250247.0,72.4917,73.1573,72.4321,72.6109,250247.0
2024-11-14 09:40:00,73.14,73.18,72.82,73.08,77101.0,72.6606,72.7003,72.3427,72.6009,77101.0
2024-11-14 09:50:00,73.07,73.18,72.97,73.1,69743.0,72.591,72.7003,72.4917,72.6208,69743.0
2024-11-14 10:00:00,73.14,73.28,72.97,73.11,65346.0,72.6606,72.7996,72.4917,72.6308,65346.0
2024-11-14 10:10:00,73.09,73.14,72.88,72.92,83321.0,72.6109,72.6606,72.4023,72.442,83321.0
2024-11-14 10:20:00,72.92,73.19,72.92,73.18,62387.0,72.442,72.7102,72.442,72.7003,62387.0
2024-11-14 10:30:00,73.17,73.28,73.15,73.28,54429.0,72.6904,72.7996,72.6705,72.7996,54429.0
2024-11-14 10:40:00,73.28,73.29,73.15,73.16,66490.0,72.7996,72.8096,72.6705,72.6804,66490.0
2024-11-14 10:50:00,73.16,73.25,73.12,73.25,97385.0,72.6804,72.7698,72.6407,72.7698,97385.0
2024-11-14 11:00:00,73.24,73.34,73.2,73.33,98784.0,72.7599,72.8592,72.7202,72.8493,98784.0
2024-11-14 11:10:00,73.33,73.45,73.29,73.37,63293.0,72.8493,72.9685,72.8096,72.889,63293.0
2024-11-14 11:20:00,73.38,73.47,73.35,73.37,57965.0,72.899,72.9884,72.8692,72.889,57965.0
2024-11-14 11:30:00,73.36,73.42,73.31,73.41,75056.0,72.8791,72.9387,72.8294,72.9288,75056.0
2024-11-14 11:40:00,73.41,73.42,73.25,73.25,56024.0,72.9288,72.9387,72.7698,72.7698,56024.0
2024-11-14 11:50:00,73.25,73.32,73.17,73.18,97700.0,72.7698,72.8394,72.6904,72.7003,97700.0
2024-11-14 12:00:00,73.18,73.27,73.13,73.23,82495.0,72.7003,72.7897,72.6506,72.75,82495.0
2024-11-14 12:10:00,73.23,73.28,73.06,73.09,150632.0,72.75,72.7996,72.5811,72.6109,150632.0
2024-11-14 12:20:00,73.09,73.11,72.83,72.87,110911.0,72.6109,72.6308,72.3526,72.3923,110911.0
2024-11-14 12:30:00,72.87,73.02,72.83,72.97,101731.0,72.3923,72.5413,72.3526,72.4917,101731.0
2024-11-14 12:40:00,72.98,73.01,72.75,72.8,54568.0,72.5016,72.5314,72.2731,72.3228,54568.0
2024-11-14 12:50:00,72.79,72.93,72.77,72.92,81936.0,72.3128,72.4519,72.293,72.442,81936.0
2024-11-14 13:00:00,72.92,73.11,72.81,73.06,83918.0,72.442,72.6308,72.3327,72.5811,83918.0
2024-11-14 13:10:00,73.07,73.09,72.97,72.99,77793.0,72.591,72.6109,72.4917,72.5115,77793.0
2024-11-14 13:20:00,73.0,73.03,72.87,72.87,60326.0,72.5215,72.5513,72.3923,72.3923,60326.0
2024-11-14 13:30:00,72.87,72.99,72.87,72.95,66340.0,72.3923,72.5115,72.3923,72.4718,66340.0
2024-11-14 13:40:00,72.95,72.99,72.88,72.89,70598.0,72.4718,72.5115,72.4023,72.4122,70598.0
2024-11-14 13:50:00,72.9,72.91,72.74,72.77,50259.0,72.4221,72.4321,72.2632,72.293,50259.0
2024-11-14 14:00:00,72.78,72.97,72.78,72.96,65512.0,72.3029,72.4917,72.3029,72.4817,65512.0
2024-11-14 14:10:00,72.96,72.99,72.92,72.97,59843.0,72.4817,72.5115,72.442,72.4917,59843.0
2024-11-14 14:20:00,72.96,72.97,72.78,72.84,71807.0,72.4817,72.4917,72.3029,72.3625,71807.0
2024-11-14 14:30:00,72.85,72.91,72.85,72.89,65125.0,72.3725,72.4321,72.3725,72.4122,65125.0
2024-11-14 14:40:00,72.9,72.93,72.71,72.77,83831.0,72.4221,72.4519,72.2334,72.293,83831.0
2024-11-14 14:50:00,72.77,72.88,72.73,72.88,87413.0,72.293,72.4023,72.2532,72.4023,87413.0
2024-11-14 15:00:00,72.88,72.88,72.53,72.55,116319.0,72.4023,72.4023,72.0546,72.0744,116319.0
2024-11-14 15:10:00,72.57,72.75,72.48,72.7,114179.0,72.0943,72.2731,72.0049,72.2234,114179.0
2024-11-14 15:20:00,72.7,72.72,72.58,72.68,89104.0,72.2234,72.2433,72.1042,72.2036,89104.0
2024-11-14 15:30:00,72.69,72.77,72.62,72.7,86220.0,72.2135,72.293,72.144,72.2234,86220.0
2024-11-14 15:40:00,72.7,72.73,72.48,72.5,138930.0,72.2234,72.2532,72.0049,72.0248,138930.0
2024-11-14 15:50:00,72.51,72.64,72.4,72.59,631547.0,72.0347,72.1638,71.9254,72.1142,631547.0
2024-11-15 09:30:00,71.65,72.1,71.46,71.76,406711.0,71.1803,71.6274,70.9916,71.2896,406711.0
2024-11-15 09:40:00,71.73,72.03,71.55,71.99,68115.0,71.2598,71.5578,71.081,71.5181,68115.0
2024-11-15 09:50:00,71.98,72.02,71.85,71.94,48718.0,71.5082,71.5479,71.379,71.4684,48718.0
2024-11-15 10:00:00,71.97,72.18,71.94,71.98,118521.0,71.4982,71.7068,71.4684,71.5082,118521.0
2024-11-15 10:10:00,71.98,72.01,71.82,71.83,56256.0,71.5082,71.538,71.3492,71.3591,56256.0
2024-11-15 10:20:00,71.84,71.84,71.56,71.67,73563.0,71.3691,71.3691,71.0909,71.2002,73563.0
2024-11-15 10:30:00,71.64,71.7,71.37,71.47,38834.0,71.1704,71.23,70.9022,71.0015,38834.0
2024-11-15 10:40:00,71.49,71.5,71.22,71.34,88501.0,71.0214,71.0313,70.7531,70.8724,88501.0
2024-11-15 10:50:00,71.33,71.47,71.27,71.34,82861.0,70.8624,71.0015,70.8028,70.8724,82861.0
2024-11-15 11:00:00,71.34,71.34,71.24,71.24,42308.0,70.8724,70.8724,70.773,70.773,42308.0
2024-11-15 11:10:00,71.23,71.44,71.23,71.39,39051.0,70.7631,70.9717,70.7631,70.922,39051.0
2024-11-15 11:20:00,71.39,71.48,71.37,71.44,46719.0,70.922,71.0114,70.9022,70.9717,46719.0
2024-11-15 11:30:00,71.44,71.47,71.18,71.18,33706.0,70.9717,71.0015,70.7134,70.7134,33706.0
2024-11-15 11:40:00,71.19,71.27,71.09,71.23,56331.0,70.7233,70.8028,70.624,70.7631,56331.0
2024-11-15 11:50:00,71.23,71.24,71.07,71.17,48263.0,70.7631,70.773,70.6041,70.7035,48263.0
2024-11-15 12:00:00,71.16,71.23,71.07,71.08,35522.0,70.6935,70.7631,70.6041,70.6141,35522.0
2024-11-15 12:10:00,71.05,71.14,70.93,70.95,70635.0,70.5843,70.6737,70.465,70.4849,70635.0
2024-11-15 12:20:00,70.95,70.95,70.66,70.68,103619.0,70.4849,70.4849,70.1968,70.2167,103619.0
2024-11-15 12:30:00,70.67,70.76,70.62,70.68,37534.0,70.2067,70.2962,70.1571,70.2167,37534.0
2024-11-15 12:40:00,70.68,70.74,70.64,70.68,80286.0,70.2167,70.2763,70.1769,70.2167,80286.0
2024-11-15 12:50:00,70.67,70.72,70.57,70.72,28201.0,70.2067,70.2564,70.1074,70.2564,28201.0
2024-11-15 13:00:00,70.71,70.77,70.61,70.67,40317.0,70.2465,70.3061,70.1471,70.2067,40317.0
2024-11-15 13:10:00,70.66,70.7,70.6,70.61,47370.0,70.1968,70.2365,70.1372,70.1471,47370.0
2024-11-15 13:20:00,70.61,70.63,70.48,70.51,103592.0,70.1471,70.167,70.018,70.0478,103592.0
2024-11-15 13:30:00,70.5,70.67,70.46,70.67,50303.0,70.0379,70.2067,69.9981,70.2067,50303.0
2024-11-15 13:40:00,70.68,70.68,70.54,70.54,52354.0,70.2167,70.2167,70.0776,70.0776,52354.0
2024-11-15 13:50:00,70.56,70.59,70.39,70.46,95265.0,70.0975,70.1273,69.9286,69.9981,95265.0
2024-11-15 14:00:00,70.46,70.55,70.46,70.47,48006.0,69.9981,70.0875,69.9981,70.0081,48006.0
2024-11-15 14:10:00,70.46,70.48,70.31,70.37,51273.0,69.9981,70.018,69.8491,69.9087,51273.0
2024-11-15 14:20:00,70.37,70.41,70.27,70.3,65230.0,69.9087,69.9485,69.8094,69.8392,65230.0
2024-11-15 14:30:00,70.3,70.31,70.24,70.28,54979.0,69.8392,69.8491,69.7796,69.8193,54979.0
2024-11-15 14:40:00,70.27,70.47,70.26,70.39,78463.0,69.8094,70.0081,69.7994,69.9286,78463.0
2024-11-15 14:50:00,70.39,70.42,70.29,70.34,53532.0,69.9286,69.9584,69.8292,69.8789,53532.0
2024-11-15 15:00:00,70.34,70.43,70.28,70.34,73779.0,69.8789,69.9683,69.8193,69.8789,73779.0
2024-11-15 15:10:00,70.34,70.57,70.34,70.5,96238.0,69.8789,70.1074,69.8789,70.0379,96238.0
2024-11-15 15:20:00,70.5,70.54,70.34,70.39,99784.0,70.0379,70.0776,69.8789,69.9286,99784.0
2024-11-15 15:30:00,70.39,70.45,70.33,70.33,114172.0,69.9286,69.9882,69.869,69.869,114172.0
2024-11-15 15:40:00,70.33,70.42,70.27,70.35,157245.0,69.869,69.9584,69.8094,69.8888,157245.0
2024-11-15 15:50:00,70.35,70.59,70.34,70.51,559690.0,69.8888,70.1273,69.8789,70.0478,559690.0
2024-11-18 09:30:00,70.56,70.71,69.71,70.4,176076.0,70.0975,70.2465,69.253,69.9385,176076.0
2024-11-18 09:40:00,70.38,70.38,69.66,69.81,49906.0,69.9186,69.9186,69.2034,69.3524,49906.0
2024-11-18 09:50:00,69.81,69.81,69.31,69.38,113917.0,69.3524,69.3524,68.8557,68.9252,113917.0
2024-11-18 10:00:00,69.38,69.68,69.18,69.58,68258.0,68.9252,69.2232,68.7265,69.1239,68258.0
2024-11-18 10:10:00,69.64,69.86,69.51,69.84,38691.0,69.1835,69.4021,69.0544,69.3822,38691.0
2024-11-18 10:20:00,69.86,69.95,69.77,69.89,54762.0,69.4021,69.4915,69.3126,69.4319,54762.0
2024-11-18 10:30:00,69.89,70.05,69.89,69.96,40565.0,69.4319,69.5908,69.4319,69.5014,40565.0
2024-11-18 10:40:00,69.94,69.96,69.87,69.92,26979.0,69.4815,69.5014,69.412,69.4617,26979.0
2024-11-18 10:50:00,69.92,70.06,69.9,70.01,89652.0,69.4617,69.6007,69.4418,69.5511,89652.0
2024-11-18 11:00:00,70.01,70.13,69.92,70.06,62213.0,69.5511,69.6703,69.4617,69.6007,62213.0
2024-11-18 11:10:00,70.05,70.21,70.04,70.21,59524.0,69.5908,69.7498,69.5809,69.7498,59524.0
2024-11-18 11:20:00,70.22,70.3,70.17,70.18,42124.0,69.7597,69.8392,69.71,69.72,42124.0
2024-11-18 11:30:00,70.18,70.35,70.17,70.31,40644.0,69.72,69.8888,69.71,69.8491,40644.0
2024-11-18 11:40:00,70.33,70.35,70.16,70.16,46401.0,69.869,69.8888,69.7001,69.7001,46401.0
2024-11-18 11:50:00,70.15,70.17,69.97,70.04,60756.0,69.6902,69.71,69.5113,69.5809,60756.0
2024-11-18 12:00:00,70.03,70.05,69.88,69.88,27545.0,69.5709,69.5908,69.4219,69.4219,27545.0
2024-11-18 12:10:00,69.88,69.96,69.85,69.87,53561.0,69.4219,69.5014,69.3921,69.412,53561.0
2024-11-18 12:20:00,69.86,69.97,69.86,69.93,26008.0,69.4021,69.5113,69.4021,69.4716,26008.0
2024-11-18 12:30:00,69.93,70.06,69.89,70.02,28446.0,69.4716,69.6007,69.4319,69.561,28446.0
2024-11-18 12:40:00,70.03,70.08,69.93,69.96,32329.0,69.5709,69.6206,69.4716,69.5014,32329.0
2024-11-18 12:50:00,69.98,70.15,69.98,70.1,56956.0,69.5213,69.6902,69.5213,69.6405,56956.0
2024-11-18 13:00:00,70.09,70.11,69.97,70.01,26079.0,69.6305,69.6504,69.5113,69.5511,26079.0
2024-11-18 13:10:00,70.02,70.02,69.91,69.94,24713.0,69.561,69.561,69.4517,69.4815,24713.0
2024-11-18 13:20:00,69.95,69.95,69.84,69.93,39833.0,69.4915,69.4915,69.3822,69.4716,39833.0
2024-11-18 13:30:00,69.93,70.0,69.88,69.95,41240.0,69.4716,69.5411,69.4219,69.4915,41240.0
2024-11-18 13:40:00,69.96,69.97,69.83,69.88,60381.0,69.5014,69.5113,69.3723,69.4219,60381.0
2024-11-18 13:50:00,69.89,70.04,69.84,70.04,46713.0,69.4319,69.5809,69.3822,69.5809,46713.0
2024-11-18 14:00:00,70.04,70.04,69.88,69.9,49250.0,69.5809,69.5809,69.4219,69.4418,49250.0
2024-11-18 14:10:00,69.92,69.99,69.84,69.9,37210.0,69.4617,69.5312,69.3822,69.4418,37210.0
2024-11-18 14:20:00,69.89,69.9,69.79,69.79,29684.0,69.4319,69.4418,69.3325,69.3325,29684.0
2024-11-18 14:30:00,69.8,69.81,69.66,69.66,45839.0,69.3424,69.3524,69.2034,69.2034,45839.0
2024-11-18 14:40:00,69.66,69.77,69.66,69.76,52813.0,69.2034,69.3126,69.2034,69.3027,52813.0
2024-11-18 14:50:00,69.76,69.84,69.75,69.81,32952.0,69.3027,69.3822,69.2928,69.3524,32952.0
2024-11-18 15:00:00,69.82,69.85,69.8,69.83,32932.0,69.3623,69.3921,69.3424,69.3723,32932.0
2024-11-18 15:10:00,69.82,69.9,69.82,69.89,41969.0,69.3623,69.4418,69.3623,69.4319,41969.0
2024-11-18 15:20:00,69.89,69.92,69.84,69.84,38309.0,69.4319,69.4617,69.3822,69.3822,38309.0
2024-11-18 15:30:00,69.83,69.85,69.72,69.81,44259.0,69.3723,69.3921,69.263,69.3524,44259.0
2024-11-18 15:40:00,69.82,69.91,69.76,69.88,66539.0,69.3623,69.4517,69.3027,69.4219,66539.0
2024-11-18 15:50:00,69.86,69.99,69.76,69.9,704672.0,69.4021,69.5312,69.3027,69.4418,704672.0
2024-11-19 09:30:00,69.17,69.63,69.11,69.35,94850.0,68.7166,69.1736,68.657,68.8954,94850.0
2024-11-19 09:40:00,69.35,69.63,69.35,69.41,55189.0,68.8954,69.1736,68.8954,68.955,55189.0
2024-11-19 09:50:00,69.41,69.72,69.27,69.61,54877.0,68.955,69.263,68.8159,69.1537,54877.0
2024-11-19 10:00:00,69.61,69.7,69.44,69.67,43521.0,69.1537,69.2431,68.9848,69.2133,43521.0
2024-11-19 10:10:00,69.69,69.84,69.64,69.81,60987.0,69.2332,69.3822,69.1835,69.3524,60987.0
2024-11-19 10:20:00,69.81,70.02,69.77,70.01,38003.0,69.3524,69.561,69.3126,69.5511,38003.0
2024-11-19 10:30:00,70.0,70.11,69.98,70.09,64790.0,69.5411,69.6504,69.5213,69.6305,64790.0
2024-11-19 10:40:00,70.09,70.27,70.05,70.27,64737.0,69.6305,69.8094,69.5908,69.8094,64737.0
2024-11-19 10:50:00,70.27,70.37,70.19,70.35,65900.0,69.8094,69.9087,69.7299,69.8888,65900.0
2024-11-19 11:00:00,70.35,70.37,70.27,70.28,50539.0,69.8888,69.9087,69.8094,69.8193,50539.0
2024-11-19 11:10:00,70.29,70.42,70.28,70.42,32127.0,69.8292,69.9584,69.8193,69.9584,32127.0
2024-11-19 11:20:00,70.42,70.5,70.36,70.48,39252.0,69.9584,70.0379,69.8988,70.018,39252.0
2024-11-19 11:30:00,70.47,70.57,70.45,70.5,58686.0,70.0081,70.1074,69.9882,70.0379,58686.0
2024-11-19 11:40:00,70.51,70.52,70.45,70.51,38020.0,70.0478,70.0577,69.9882,70.0478,38020.0
2024-11-19 11:50:00,70.51,70.63,70.46,70.59,48747.0,70.0478,70.167,69.9981,70.1273,48747.0
2024-11-19 12:00:00,70.58,70.59,70.48,70.52,67263.0,70.1173,70.1273,70.018,70.0577,67263.0
2024-11-19 12:10:00,70.52,70.56,70.46,70.52,51282.0,70.0577,70.0975,69.9981,70.0577,51282.0
2024-11-19 12:20:00,70.52,70.55,70.38,70.51,92818.0,70.0577,70.0875,69.9186,70.0478,92818.0
2024-11-19 12:30:00,70.5,70.56,70.46,70.55,24257.0,70.0379,70.0975,69.9981,70.0875,24257.0
2024-11-19 12:40:00,70.54,70.6,70.48,70.57,37623.0,70.0776,70.1372,70.018,70.1074,37623.0
2024-11-19 12:50:00,70.56,70.72,70.56,70.64,37950.0,70.0975,70.2564,70.0975,70.1769,37950.0
2024-11-19 13:00:00,70.65,70.73,70.59,70.7,40163.0,70.1869,70.2664,70.1273,70.2365,40163.0
2024-11-19 13:10:00,70.7,70.79,70.7,70.76,38849.0,70.2365,70.326,70.2365,70.2962,38849.0
2024-11-19 13:20:00,70.77,70.8,70.7,70.76,39443.0,70.3061,70.3359,70.2365,70.2962,39443.0
2024-11-19 13:30:00,70.75,70.86,70.72,70.85,46072.0,70.2862,70.3955,70.2564,70.3856,46072.0
2024-11-19 13:40:00,70.86,70.95,70.84,70.93,36109.0,70.3955,70.4849,70.3756,70.465,36109.0
2024-11-19 13:50:00,70.94,71.05,70.93,71.01,37071.0,70.475,70.5843,70.465,70.5445,37071.0
2024-11-19 14:00:00,71.02,71.07,70.95,70.97,53345.0,70.5545,70.6041,70.4849,70.5048,53345.0
2024-11-19 14:10:00,70.98,71.04,70.81,70.81,51377.0,70.5147,70.5743,70.3458,70.3458,51377.0
2024-11-19 14:20:00,70.81,70.97,70.81,70.86,74562.0,70.3458,70.5048,70.3458,70.3955,74562.0
2024-11-19 14:30:00,70.84,70.9,70.73,70.81,60129.0,70.3756,70.4352,70.2664,70.3458,60129.0
2024-11-19 14:40:00,70.8,70.83,70.75,70.81,55869.0,70.3359,70.3657,70.2862,70.3458,55869.0
2024-11-19 14:50:00,70.81,70.93,70.81,70.91,52264.0,70.3458,70.465,70.3458,70.4452,52264.0
2024-11-19 15:00:00,70.9,70.96,70.86,70.91,57367.0,70.4352,70.4948,70.3955,70.4452,57367.0
2024-11-19 15:10:00,70.91,70.95,70.85,70.88,50496.0,70.4452,70.4849,70.3856,70.4154,50496.0
2024-11-19 15:20:00,70.88,70.9,70.81,70.9,98103.0,70.4154,70.4352,70.3458,70.4352,98103.0
2024-11-19 15:30:00,70.9,70.9,70.8,70.88,98702.0,70.4352,70.4352,70.3359,70.4154,98702.0
2024-11-19 15:40:00,70.88,70.97,70.83,70.96,122632.0,70.4154,70.5048,70.3657,70.4948,122632.0
2024-11-19 15:50:00,70.96,71.08,70.89,70.98,387648.0,70.4948,70.6141,70.4253,70.5147,387648.0
2024-11-20 09:30:00,71.4,71.43,70.71,70.87,169507.0,70.932,70.9618,70.2465,70.4054,169507.0
2024-11-20 09:40:00,70.9,71.03,70.76,70.76,51006.0,70.4352,70.5644,70.2962,70.2962,51006.0
2024-11-20 09:50:00,70.76,70.84,70.58,70.59,50148.0,70.2962,70.3756,70.1173,70.1273,50148.0
2024-11-20 10:00:00,70.59,70.7,70.33,70.35,54649.0,70.1273,70.2365,69.869,69.8888,54649.0
2024-11-20 10:10:00,70.36,70.37,70.11,70.16,76709.0,69.8988,69.9087,69.6504,69.7001,76709.0
2024-11-20 10:20:00,70.16,70.26,70.05,70.19,36582.0,69.7001,69.7994,69.5908,69.7299,36582.0
2024-11-20 10:30:00,70.19,70.53,70.18,70.52,81172.0,69.7299,70.0677,69.72,70.0577,81172.0
2024-11-20 10:40:00,70.54,70.56,70.41,70.55,22262.0,70.0776,70.0975,69.9485,70.0875,22262.0
2024-11-20 10:50:00,70.55,70.6,70.42,70.51,44103.0,70.0875,70.1372,69.9584,70.0478,44103.0
2024-11-20 11:00:00,70.5,70.51,70.22,70.29,48690.0,70.0379,70.0478,69.7597,69.8292,48690.0
2024-11-20 11:10:00,70.29,70.35,70.17,70.21,79802.0,69.8292,69.8888,69.71,69.7498,79802.0
2024-11-20 11:20:00,70.22,70.27,70.02,70.02,59096.0,69.7597,69.8094,69.561,69.561,59096.0
2024-11-20 11:30:00,70.02,70.24,70.0,70.21,56956.0,69.561,69.7796,69.5411,69.7498,56956.0
2024-11-20 11:40:00,70.22,70.41,70.17,70.38,44720.0,69.7597,69.9485,69.71,69.9186,44720.0
2024-11-20 11:50:00,70.37,70.5,70.34,70.49,60203.0,69.9087,70.0379,69.8789,70.0279,60203.0
2024-11-20 12:00:00,70.48,70.55,70.45,70.5,24254.0,70.018,70.0875,69.9882,70.0379,24254.0
2024-11-20 12:10:00,70.51,70.51,70.35,70.35,19300.0,70.0478,70.0478,69.8888,69.8888,19300.0
2024-11-20 12:20:00,70.36,70.46,70.25,70.46,25294.0,69.8988,69.9981,69.7895,69.9981,25294.0
2024-11-20 12:30:00,70.45,70.54,70.44,70.5,23805.0,69.9882,70.0776,69.9783,70.0379,23805.0
2024-11-20 12:40:00,70.5,70.51,70.43,70.51,18001.0,70.0379,70.0478,69.9683,70.0478,18001.0
2024-11-20 12:50:00,70.51,70.54,70.31,70.39,24187.0,70.0478,70.0776,69.8491,69.9286,24187.0
2024-11-20 13:00:00,70.38,70.46,70.37,70.41,24451.0,69.9186,69.9981,69.9087,69.9485,24451.0
2024-11-20 13:10:00,70.41,70.47,70.37,70.37,15893.0,69.9485,70.0081,69.9087,69.9087,15893.0
2024-11-20 13:20:00,70.35,70.52,70.34,70.48,40968.0,69.8888,70.0577,69.8789,70.018,40968.0
2024-11-20 13:30:00,70.49,70.56,70.43,70.56,29395.0,70.0279,70.0975,69.9683,70.0975,29395.0
2024-11-20 13:40:00,70.56,70.65,70.54,70.6,46076.0,70.0975,70.1869,70.0776,70.1372,46076.0
2024-11-20 13:50:00,70.61,70.7,70.58,70.65,27498.0,70.1471,70.2365,70.1173,70.1869,27498.0
2024-11-20 14:00:00,70.65,70.65,70.56,70.63,36316.0,70.1869,70.1869,70.0975,70.167,36316.0
2024-11-20 14:10:00,70.62,70.67,70.58,70.65,41070.0,70.1571,70.2067,70.1173,70.1869,41070.0
2024-11-20 14:20:00,70.66,70.68,70.57,70.62,39154.0,70.1968,70.2167,70.1074,70.1571,39154.0
2024-11-20 14:30:00,70.62,70.75,70.59,70.75,38220.0,70.1571,70.2862,70.1273,70.2862,38220.0
2024-11-20 14:40:00,70.74,70.83,70.74,70.8,30122.0,70.2763,70.3657,70.2763,70.3359,30122.0
2024-11-20 14:50:00,70.8,70.86,70.75,70.77,52721.0,70.3359,70.3955,70.2862,70.3061,52721.0
2024-11-20 15:00:00,70.76,70.82,70.72,70.77,43837.0,70.2962,70.3558,70.2564,70.3061,43837.0
2024-11-20 15:10:00,70.77,70.87,70.76,70.86,55801.0,70.3061,70.4054,70.2962,70.3955,55801.0
2024-11-20 15:20:00,70.87,70.95,70.85,70.95,60363.0,70.4054,70.4849,70.3856,70.4849,60363.0
2024-11-20 15:30:00,70.94,71.08,70.94,71.06,120121.0,70.475,70.6141,70.475,70.5942,120121.0
2024-11-20 15:40:00,71.06,71.12,70.98,71.02,83625.0,70.5942,70.6538,70.5147,70.5545,83625.0
2024-11-20 15:50:00,71.02,71.09,70.86,70.91,402784.0,70.5545,70.624,70.3955,70.4452,402784.0
2024-11-21 09:30:00,72.17,72.82,72.0,72.23,336523.0,71.6969,72.3427,71.528,71.7565,336523.0
2024-11-21 09:40:00,72.25,72.87,72.16,72.77,174343.0,71.7764,72.3923,71.687,72.293,174343.0
2024-11-21 09:50:00,72.75,73.14,72.75,73.0,238801.0,72.2731,72.6606,72.2731,72.5215,238801.0
2024-11-21 10:00:00,72.97,72.97,72.57,72.81,149356.0,72.4917,72.4917,72.0943,72.3327,149356.0
2024-11-21 10:10:00,72.81,73.35,72.79,73.25,158289.0,72.3327,72.8692,72.3128,72.7698,158289.0
2024-11-21 10:20:00,73.25,73.41,72.71,72.77,122523.0,72.7698,72.9288,72.2334,72.293,122523.0
2024-11-21 10:30:00,72.75,72.98,72.7,72.9,115808.0,72.2731,72.5016,72.2234,72.4221,115808.0
2024-11-21 10:40:00,72.9,73.32,72.81,73.28,137511.0,72.4221,72.8394,72.3327,72.7996,137511.0
2024-11-21 10:50:00,73.28,73.56,73.23,73.45,69871.0,72.7996,73.0778,72.75,72.9685,69871.0
2024-11-21 11:00:00,73.45,73.75,73.45,73.62,80080.0,72.9685,73.2666,72.9685,73.1374,80080.0
2024-11-21 11:10:00,73.6,73.72,73.54,73.62,77807.0,73.1175,73.2368,73.0579,73.1374,77807.0
2024-11-21 11:20:00,73.63,73.77,73.59,73.71,120027.0,73.1473,73.2864,73.1076,73.2268,120027.0
2024-11-21 11:30:00,73.72,73.83,73.57,73.63,67697.0,73.2368,73.346,73.0877,73.1473,67697.0
2024-11-21 11:40:00,73.65,73.8,73.51,73.56,55412.0,73.1672,73.3162,73.0281,73.0778,55412.0
2024-11-21 11:50:00,73.58,73.84,73.53,73.62,136502.0,73.0977,73.356,73.048,73.1374,136502.0
2024-11-21 12:00:00,73.59,73.84,73.52,73.78,100776.0,73.1076,73.356,73.0381,73.2964,100776.0
2024-11-21 12:10:00,73.8,73.81,73.71,73.78,72299.0,73.3162,73.3262,73.2268,73.2964,72299.0
2024-11-21 12:20:00,73.78,73.8,73.69,73.75,74421.0,73.2964,73.3162,73.2069,73.2666,74421.0
2024-11-21 12:30:00,73.76,73.8,73.64,73.78,89256.0,73.2765,73.3162,73.1573,73.2964,89256.0
2024-11-21 12:40:00,73.77,73.91,73.76,73.84,55716.0,73.2864,73.4255,73.2765,73.356,55716.0
2024-11-21 12:50:00,73.83,73.83,73.57,73.64,55939.0,73.346,73.346,73.0877,73.1573,55939.0
2024-11-21 13:00:00,73.64,73.72,73.53,73.7,52414.0,73.1573,73.2368,73.048,73.2169,52414.0
2024-11-21 13:10:00,73.69,73.71,73.5,73.56,37913.0,73.2069,73.2268,73.0182,73.0778,37913.0
2024-11-21 13:20:00,73.55,73.71,73.53,73.69,43773.0,73.0679,73.2268,73.048,73.2069,43773.0
2024-11-21 13:30:00,73.67,73.69,73.48,73.49,39921.0,73.1871,73.2069,72.9983,73.0083,39921.0
2024-11-21 13:40:00,73.45,73.57,73.43,73.52,35226.0,72.9685,73.0877,72.9487,73.0381,35226.0
2024-11-21 13:50:00,73.51,73.51,73.42,73.44,47430.0,73.0281,73.0281,72.9387,72.9586,47430.0
2024-11-21 14:00:00,73.44,73.48,73.36,73.36,59797.0,72.9586,72.9983,72.8791,72.8791,59797.0
2024-11-21 14:10:00,73.35,73.43,73.35,73.4,26503.0,72.8692,72.9487,72.8692,72.9189,26503.0
2024-11-21 14:20:00,73.4,73.5,73.38,73.47,26191.0,72.9189,73.0182,72.899,72.9884,26191.0
2024-11-21 14:30:00,73.47,73.48,73.35,73.4,30465.0,72.9884,72.9983,72.8692,72.9189,30465.0
2024-11-21 14:40:00,73.39,73.43,73.36,73.39,41229.0,72.9089,72.9487,72.8791,72.9089,41229.0
2024-11-21 14:50:00,73.39,73.39,73.28,73.38,39464.0,72.9089,72.9089,72.7996,72.899,39464.0
2024-11-21 15:00:00,73.37,73.45,73.34,73.43,51323.0,72.889,72.9685,72.8592,72.9487,51323.0
2024-11-21 15:10:00,73.44,73.52,73.39,73.41,58669.0,72.9586,73.0381,72.9089,72.9288,58669.0
2024-11-21 15:20:00,73.42,73.47,73.4,73.42,42200.0,72.9387,72.9884,72.9189,72.9387,42200.0
2024-11-21 15:30:00,73.42,73.45,73.24,73.29,55295.0,72.9387,72.9685,72.7599,72.8096,55295.0
2024-11-21 15:40:00,73.3,73.32,73.11,73.12,63822.0,72.8195,72.8394,72.6308,72.6407,63822.0
2024-11-21 15:50:00,73.12,73.29,73.09,73.24,368173.0,72.6407,72.8096,72.6109,72.7599,368173.0
2024-11-22 09:30:00,73.64,73.97,73.44,73.7,158779.0,73.1573,73.4851,72.9586,73.2169,158779.0
2024-11-22 09:40:00,73.66,73.74,73.55,73.56,50845.0,73.1771,73.2566,73.0679,73.0778,50845.0
2024-11-22 09:50:00,73.56,73.72,73.4,73.66,37201.0,73.0778,73.2368,72.9189,73.1771,37201.0
2024-11-22 10:00:00,73.66,73.74,73.42,73.61,73735.0,73.1771,73.2566,72.9387,73.1275,73735.0
2024-11-22 10:10:00,73.6,73.75,73.47,73.62,53694.0,73.1175,73.2666,72.9884,73.1374,53694.0
2024-11-22 10:20:00,73.62,73.79,73.57,73.67,26147.0,73.1374,73.3063,73.0877,73.1871,26147.0
2024-11-22 10:30:00,73.69,73.95,73.66,73.95,46780.0,73.2069,73.4652,73.1771,73.4652,46780.0
2024-11-22 10:40:00,73.93,73.98,73.88,73.91,29053.0,73.4454,73.495,73.3957,73.4255,29053.0
2024-11-22 10:50:00,73.94,74.03,73.93,74.01,67771.0,73.4553,73.5447,73.4454,73.5249,67771.0
2024-11-22 11:00:00,74.01,74.02,73.71,73.71,45451.0,73.5249,73.5348,73.2268,73.2268,45451.0
2024-11-22 11:10:00,73.7,73.74,73.56,73.57,51694.0,73.2169,73.2566,73.0778,73.0877,51694.0
2024-11-22 11:20:00,73.57,73.62,73.48,73.59,48894.0,73.0877,73.1374,72.9983,73.1076,48894.0
2024-11-22 11:30:00,73.58,73.75,73.56,73.75,36103.0,73.0977,73.2666,73.0778,73.2666,36103.0
2024-11-22 11:40:00,73.75,73.78,73.61,73.71,35402.0,73.2666,73.2964,73.1275,73.2268,35402.0
2024-11-22 11:50:00,73.72,73.89,73.69,73.85,40765.0,73.2368,73.4056,73.2069,73.3659,40765.0
2024-11-22 12:00:00,73.86,73.94,73.8,73.86,98307.0,73.3758,73.4553,73.3162,73.3758,98307.0
2024-11-22 12:10:00,73.86,74.03,73.78,73.99,64026.0,73.3758,73.5447,73.2964,73.505,64026.0
2024-11-22 12:20:00,73.99,74.05,73.96,73.99,29561.0,73.505,73.5646,73.4752,73.505,29561.0
2024-11-22 12:30:00,73.98,74.02,73.83,73.84,21806.0,73.495,73.5348,73.346,73.356,21806.0
2024-11-22 12:40:00,73.84,73.89,73.79,73.84,34973.0,73.356,73.4056,73.3063,73.356,34973.0
2024-11-22 12:50:00,73.83,73.88,73.79,73.79,24748.0,73.346,73.3957,73.3063,73.3063,24748.0
2024-11-22 13:00:00,73.81,73.97,73.8,73.97,25895.0,73.3262,73.4851,73.3162,73.4851,25895.0
2024-11-22 13:10:00,73.96,74.0,73.93,73.94,40733.0,73.4752,73.5149,73.4454,73.4553,40733.0
2024-11-22 13:20:00,73.94,74.0,73.85,73.86,28139.0,73.4553,73.5149,73.3659,73.3758,28139.0
2024-11-22 13:30:00,73.87,73.88,73.74,73.77,29665.0,73.3858,73.3957,73.2566,73.2864,29665.0
2024-11-22 13:40:00,73.77,73.79,73.73,73.75,41505.0,73.2864,73.3063,73.2467,73.2666,41505.0
2024-11-22 13:50:00,73.76,73.89,73.7,73.87,29110.0,73.2765,73.4056,73.2169,73.3858,29110.0
2024-11-22 14:00:00,73.88,73.9,73.75,73.83,56001.0,73.3957,73.4156,73.2666,73.346,56001.0
2024-11-22 14:10:00,73.84,73.91,73.75,73.84,51621.0,73.356,73.4255,73.2666,73.356,51621.0
2024-11-22 14:20:00,73.84,73.92,73.81,73.82,40291.0,73.356,73.4354,73.3262,73.3361,40291.0
2024-11-22 14:30:00,73.84,74.06,73.84,74.03,73789.0,73.356,73.5745,73.356,73.5447,73789.0
2024-11-22 14:40:00,74.05,74.07,73.97,74.02,49102.0,73.5646,73.5845,73.4851,73.5348,49102.0
2024-11-22 14:50:00,74.04,74.13,73.98,74.12,81699.0,73.5547,73.6441,73.495,73.6341,81699.0
2024-11-22 15:00:00,74.12,74.13,73.98,74.03,57247.0,73.6341,73.6441,73.495,73.5447,57247.0
2024-11-22 15:10:00,74.05,74.17,74.0,74.13,66344.0,73.5646,73.6838,73.5149,73.6441,66344.0
2024-11-22 15:20:00,74.13,74.13,73.94,74.03,99648.0,73.6441,73.6441,73.4553,73.5447,99648.0
2024-11-22 15:30:00,74.02,74.22,73.99,74.17,86586.0,73.5348,73.7335,73.505,73.6838,86586.0
2024-11-22 15:40:00,74.17,74.19,74.07,74.18,92052.0,73.6838,73.7037,73.5845,73.6937,92052.0
2024-11-22 15:50:00,74.17,74.4,74.15,74.25,530176.0,73.6838,73.9123,73.6639,73.7633,530176.0
2024-11-25 09:30:00,74.71,74.93,74.34,74.83,167530.0,74.2203,74.4388,73.8527,74.3395,167530.0
2024-11-25 09:40:00,74.83,74.85,74.7,74.77,71786.0,74.3395,74.3593,74.2103,74.2799,71786.0
2024-11-25 09:50:00,74.78,74.8,74.47,74.55,30871.0,74.2898,74.3097,73.9818,74.0613,30871.0
2024-11-25 10:00:00,74.57,74.57,74.16,74.19,98682.0,74.0812,74.0812,73.6739,73.7037,98682.0
2024-11-25 10:10:00,74.16,74.16,73.84,74.03,48933.0,73.6739,73.6739,73.356,73.5447,48933.0
2024-11-25 10:20:00,74.0,74.12,73.83,74.07,38481.0,73.5149,73.6341,73.346,73.5845,38481.0
2024-11-25 10:30:00,74.07,74.21,73.7,73.82,54486.0,73.5845,73.7235,73.2169,73.3361,54486.0
2024-11-25 10:40:00,73.84,74.05,73.82,73.94,43925.0,73.356,73.5646,73.3361,73.4553,43925.0
2024-11-25 10:50:00,73.94,73.96,73.83,73.9,38241.0,73.4553,73.4752,73.346,73.4156,38241.0
2024-11-25 11:00:00,73.9,73.99,73.87,73.89,72911.0,73.4156,73.505,73.3858,73.4056,72911.0
2024-11-25 11:10:00,73.88,74.08,73.88,74.05,50444.0,73.3957,73.5944,73.3957,73.5646,50444.0
2024-11-25 11:20:00,74.03,74.11,73.97,74.07,52422.0,73.5447,73.6242,73.4851,73.5845,52422.0
2024-11-25 11:30:00,74.09,74.09,73.7,73.73,51310.0,73.6043,73.6043,73.2169,73.2467,51310.0
2024-11-25 11:40:00,73.72,73.88,73.71,73.84,33462.0,73.2368,73.3957,73.2268,73.356,33462.0
2024-11-25 11:50:00,73.84,73.9,73.81,73.84,30806.0,73.356,73.4156,73.3262,73.356,30806.0
2024-11-25 12:00:00,73.85,73.94,73.75,73.85,42231.0,73.3659,73.4553,73.2666,73.3659,42231.0
2024-11-25 12:10:00,73.84,73.88,73.52,73.64,95852.0,73.356,73.3957,73.0381,73.1573,95852.0
2024-11-25 12:20:00,73.64,73.66,73.45,73.59,74425.0,73.1573,73.1771,72.9685,73.1076,74425.0
2024-11-25 12:30:00,73.62,73.76,73.57,73.65,44750.0,73.1374,73.2765,73.0877,73.1672,44750.0
2024-11-25 12:40:00,73.67,73.67,73.46,73.55,51405.0,73.1871,73.1871,72.9785,73.0679,51405.0
2024-11-25 12:50:00,73.55,73.67,73.55,73.63,35581.0,73.0679,73.1871,73.0679,73.1473,35581.0
2024-11-25 13:00:00,73.63,73.8,73.61,73.73,42674.0,73.1473,73.3162,73.1275,73.2467,42674.0
2024-11-25 13:10:00,73.72,73.87,73.72,73.77,35576.0,73.2368,73.3858,73.2368,73.2864,35576.0
2024-11-25 13:20:00,73.78,73.82,73.66,73.72,47567.0,73.2964,73.3361,73.1771,73.2368,47567.0
2024-11-25 13:30:00,73.75,73.78,73.69,73.72,54104.0,73.2666,73.2964,73.2069,73.2368,54104.0
2024-11-25 13:40:00,73.72,73.79,73.65,73.65,48149.0,73.2368,73.3063,73.1672,73.1672,48149.0
2024-11-25 13:50:00,73.67,73.74,73.62,73.7,55675.0,73.1871,73.2566,73.1374,73.2169,55675.0
2024-11-25 14:00:00,73.7,73.7,73.46,73.52,84985.0,73.2169,73.2169,72.9785,73.0381,84985.0
2024-11-25 14:10:00,73.52,73.55,73.46,73.49,34259.0,73.0381,73.0679,72.9785,73.0083,34259.0
2024-11-25 14:20:00,73.47,73.49,73.31,73.42,69820.0,72.9884,73.0083,72.8294,72.9387,69820.0
2024-11-25 14:30:00,73.43,73.47,73.34,73.44,39683.0,72.9487,72.9884,72.8592,72.9586,39683.0
2024-11-25 14:40:00,73.44,73.53,73.43,73.45,49956.0,72.9586,73.048,72.9487,72.9685,49956.0
2024-11-25 14:50:00,73.45,73.56,73.44,73.48,44950.0,72.9685,73.0778,72.9586,72.9983,44950.0
2024-11-25 15:00:00,73.47,73.47,73.3,73.38,46241.0,72.9884,72.9884,72.8195,72.899,46241.0
2024-11-25 15:10:00,73.38,73.45,73.35,73.42,67010.0,72.899,72.9685,72.8692,72.9387,67010.0
2024-11-25 15:20:00,73.42,73.49,73.33,73.41,111217.0,72.9387,73.0083,72.8493,72.9288,111217.0
2024-11-25 15:30:00,73.4,73.54,73.35,73.37,142538.0,72.9189,73.0579,72.8692,72.889,142538.0
2024-11-25 15:40:00,73.37,73.46,73.32,73.36,140108.0,72.889,72.9785,72.8394,72.8791,140108.0
2024-11-25 15:50:00,73.36,74.09,73.18,73.31,1031077.0,72.8791,73.6043,72.7003,72.8294,1031077.0
2024-11-26 09:30:00,73.59,73.8,73.0,73.6,226606.0,73.1076,73.3162,72.5215,73.1175,226606.0
2024-11-26 09:40:00,73.5,73.56,73.3,73.55,55160.0,73.0182,73.0778,72.8195,73.0679,55160.0
2024-11-26 09:50:00,73.55,73.65,73.44,73.49,74666.0,73.0679,73.1672,72.9586,73.0083,74666.0
2024-11-26 10:00:00,73.51,73.59,73.19,73.22,80699.0,73.0281,73.1076,72.7102,72.74,80699.0
2024-11-26 10:10:00,73.2,73.4,73.08,73.09,65746.0,72.7202,72.9189,72.6009,72.6109,65746.0
2024-11-26 10:20:00,73.11,73.22,73.01,73.09,41218.0,72.6308,72.74,72.5314,72.6109,41218.0
2024-11-26 10:30:00,73.08,73.17,72.91,73.16,57379.0,72.6009,72.6904,72.4321,72.6804,57379.0
2024-11-26 10:40:00,73.16,73.3,73.14,73.2,78110.0,72.6804,72.8195,72.6606,72.7202,78110.0
2024-11-26 10:50:00,73.2,73.36,73.2,73.27,39036.0,72.7202,72.8791,72.7202,72.7897,39036.0
2024-11-26 11:00:00,73.28,73.51,73.27,73.31,35500.0,72.7996,73.0281,72.7897,72.8294,35500.0
2024-11-26 11:10:00,73.31,73.53,73.28,73.52,24537.0,72.8294,73.048,72.7996,73.0381,24537.0
2024-11-26 11:20:00,73.53,73.65,73.53,73.64,33252.0,73.048,73.1672,73.048,73.1573,33252.0
2024-11-26 11:30:00,73.64,73.64,73.48,73.48,26804.0,73.1573,73.1573,72.9983,72.9983,26804.0
2024-11-26 11:40:00,73.5,73.63,73.43,73.51,39809.0,73.0182,73.1473,72.9487,73.0281,39809.0
2024-11-26 11:50:00,73.52,73.62,73.51,73.59,30812.0,73.0381,73.1374,73.0281,73.1076,30812.0
2024-11-26 12:00:00,73.59,73.59,73.33,73.34,43641.0,73.1076,73.1076,72.8493,72.8592,43641.0
2024-11-26 12:10:00,73.34,73.35,73.17,73.17,44834.0,72.8592,72.8692,72.6904,72.6904,44834.0
2024-11-26 12:20:00,73.19,73.24,73.12,73.2,35840.0,72.7102,72.7599,72.6407,72.7202,35840.0
2024-11-26 12:30:00,73.2,73.32,73.2,73.23,43674.0,72.7202,72.8394,72.7202,72.75,43674.0
2024-11-26 12:40:00,73.24,73.29,73.21,73.22,56738.0,72.7599,72.8096,72.7301,72.74,56738.0
2024-11-26 12:50:00,73.23,73.27,73.16,73.18,58684.0,72.75,72.7897,72.6804,72.7003,58684.0
2024-11-26 13:00:00,73.19,73.19,73.04,73.05,35035.0,72.7102,72.7102,72.5612,72.5711,35035.0
2024-11-26 13:10:00,73.05,73.16,73.04,73.14,38960.0,72.5711,72.6804,72.5612,72.6606,38960.0
2024-11-26 13:20:00,73.13,73.27,73.12,73.23,45900.0,72.6506,72.7897,72.6407,72.75,45900.0
2024-11-26 13:30:00,73.23,73.24,73.14,73.16,36038.0,72.75,72.7599,72.6606,72.6804,36038.0
2024-11-26 13:40:00,73.17,73.23,73.14,73.17,36372.0,72.6904,72.75,72.6606,72.6904,36372.0
2024-11-26 13:50:00,73.18,73.24,73.16,73.21,30131.0,72.7003,72.7599,72.6804,72.7301,30131.0
2024-11-26 14:00:00,73.2,73.26,73.12,73.15,49961.0,72.7202,72.7798,72.6407,72.6705,49961.0
2024-11-26 14:10:00,73.14,73.21,73.06,73.09,71542.0,72.6606,72.7301,72.5811,72.6109,71542.0
2024-11-26 14:20:00,73.11,73.17,73.06,73.17,41621.0,72.6308,72.6904,72.5811,72.6904,41621.0
2024-11-26 14:30:00,73.16,73.26,73.11,73.21,72871.0,72.6804,72.7798,72.6308,72.7301,72871.0
2024-11-26 14:40:00,73.21,73.35,73.18,73.34,95873.0,72.7301,72.8692,72.7003,72.8592,95873.0
2024-11-26 14:50:00,73.34,73.39,73.33,73.38,28133.0,72.8592,72.9089,72.8493,72.899,28133.0
2024-11-26 15:00:00,73.37,73.46,73.33,73.44,43966.0,72.889,72.9785,72.8493,72.9586,43966.0
2024-11-26 15:10:00,73.44,73.49,73.43,73.45,61622.0,72.9586,73.0083,72.9487,72.9685,61622.0
2024-11-26 15:20:00,73.45,73.55,73.38,73.41,61346.0,72.9685,73.0679,72.899,72.9288,61346.0
2024-11-26 15:30:00,73.42,73.46,73.31,73.34,38594.0,72.9387,72.9785,72.8294,72.8592,38594.0
2024-11-26 15:40:00,73.34,73.38,73.3,73.37,54265.0,72.8592,72.899,72.8195,72.889,54265.0
2024-11-26 15:50:00,73.37,73.42,73.23,73.28,349780.0,72.889,72.9387,72.75,72.7996,349780.0
2024-11-27 09:30:00,73.08,73.55,72.72,72.73,176058.0,72.6009,73.0679,72.2433,72.2532,176058.0
2024-11-27 09:40:00,72.76,73.02,72.66,72.98,164610.0,72.283,72.5413,72.1837,72.5016,164610.0
2024-11-27 09:50:00,72.98,73.06,72.78,72.86,86678.0,72.5016,72.5811,72.3029,72.3824,86678.0
2024-11-27 10:00:00,72.87,72.96,72.75,72.76,43359.0,72.3923,72.4817,72.2731,72.283,43359.0
2024-11-27 10:10:00,72.78,72.8,72.45,72.48,58201.0,72.3029,72.3228,71.9751,72.0049,58201.0
2024-11-27 10:20:00,72.48,72.69,72.45,72.58,65531.0,72.0049,72.2135,71.9751,72.1042,65531.0
2024-11-27 10:30:00,72.61,72.61,72.21,72.26,115311.0,72.134,72.134,71.7367,71.7863,115311.0
2024-11-27 10:40:00,72.24,72.49,72.21,72.39,44171.0,71.7665,72.0148,71.7367,71.9155,44171.0
2024-11-27 10:50:00,72.38,72.52,72.32,72.48,27613.0,71.9055,72.0446,71.8459,72.0049,27613.0
2024-11-27 11:00:00,72.45,72.59,72.37,72.55,30745.0,71.9751,72.1142,71.8956,72.0744,30745.0
2024-11-27 11:10:00,72.56,72.7,72.49,72.67,90335.0,72.0844,72.2234,72.0148,72.1936,90335.0
2024-11-27 11:20:00,72.67,72.73,72.51,72.54,61023.0,72.1936,72.2532,72.0347,72.0645,61023.0
2024-11-27 11:30:00,72.54,72.76,72.51,72.74,103334.0,72.0645,72.283,72.0347,72.2632,103334.0
2024-11-27 11:40:00,72.76,72.77,72.45,72.45,74240.0,72.283,72.293,71.9751,71.9751,74240.0
2024-11-27 11:50:00,72.47,72.48,72.37,72.42,33476.0,71.9949,72.0049,71.8956,71.9453,33476.0
2024-11-27 12:00:00,72.44,72.44,72.28,72.32,40648.0,71.9651,71.9651,71.8062,71.8459,40648.0
2024-11-27 12:10:00,72.32,72.49,72.31,72.45,33263.0,71.8459,72.0148,71.836,71.9751,33263.0
2024-11-27 12:20:00,72.48,72.55,72.46,72.51,27015.0,72.0049,72.0744,71.985,72.0347,27015.0
2024-11-27 12:30:00,72.5,72.51,72.43,72.47,19906.0,72.0248,72.0347,71.9552,71.9949,19906.0
2024-11-27 12:40:00,72.47,72.55,72.47,72.51,29065.0,71.9949,72.0744,71.9949,72.0347,29065.0
2024-11-27 12:50:00,72.52,72.56,72.46,72.5,25742.0,72.0446,72.0844,71.985,72.0248,25742.0
2024-11-27 13:00:00,72.49,72.5,72.35,72.36,52153.0,72.0148,72.0248,71.8757,71.8857,52153.0
2024-11-27 13:10:00,72.36,72.5,72.36,72.43,42037.0,71.8857,72.0248,71.8857,71.9552,42037.0
2024-11-27 13:20:00,72.45,72.45,72.36,72.41,22809.0,71.9751,71.9751,71.8857,71.9353,22809.0
2024-11-27 13:30:00,72.41,72.5,72.39,72.5,33211.0,71.9353,72.0248,71.9155,72.0248,33211.0
2024-11-27 13:40:00,72.5,72.51,72.41,72.44,23450.0,72.0248,72.0347,71.9353,71.9651,23450.0
2024-11-27 13:50:00,72.43,72.57,72.43,72.56,27689.0,71.9552,72.0943,71.9552,72.0844,27689.0
2024-11-27 14:00:00,72.56,72.6,72.54,72.57,37517.0,72.0844,72.1241,72.0645,72.0943,37517.0
2024-11-27 14:10:00,72.57,72.63,72.51,72.51,39023.0,72.0943,72.1539,72.0347,72.0347,39023.0
2024-11-27 14:20:00,72.48,72.5,72.42,72.42,26058.0,72.0049,72.0248,71.9453,71.9453,26058.0
2024-11-27 14:30:00,72.42,72.5,72.41,72.48,34902.0,71.9453,72.0248,71.9353,72.0049,34902.0
2024-11-27 14:40:00,72.48,72.5,72.45,72.48,28860.0,72.0049,72.0248,71.9751,72.0049,28860.0
2024-11-27 14:50:00,72.48,72.49,72.37,72.41,40445.0,72.0049,72.0148,71.8956,71.9353,40445.0
2024-11-27 15:00:00,72.41,72.55,72.4,72.49,61998.0,71.9353,72.0744,71.9254,72.0148,61998.0
2024-11-27 15:10:00,72.48,72.57,72.43,72.44,84313.0,72.0049,72.0943,71.9552,71.9651,84313.0
2024-11-27 15:20:00,72.43,72.49,72.35,72.48,55228.0,71.9552,72.0148,71.8757,72.0049,55228.0
2024-11-27 15:30:00,72.48,72.51,72.43,72.45,62949.0,72.0049,72.0347,71.9552,71.9751,62949.0
2024-11-27 15:40:00,72.45,72.46,72.38,72.46,52188.0,71.9751,71.985,71.9055,71.985,52188.0
2024-11-27 15:50:00,72.45,72.76,72.42,72.73,484049.0,71.9751,72.283,71.9453,72.2532,484049.0
2024-11-29 09:30:00,73.07,73.39,72.83,72.9,152244.0,72.591,72.9089,72.3526,72.4221,152244.0
2024-11-29 09:40:00,72.9,73.03,72.67,73.0,81584.0,72.4221,72.5513,72.1936,72.5215,81584.0
2024-11-29 09:50:00,72.95,73.17,72.95,73.14,73101.0,72.4718,72.6904,72.4718,72.6606,73101.0
2024-11-29 10:00:00,73.14,73.26,72.95,73.22,52344.0,72.6606,72.7798,72.4718,72.74,52344.0
2024-11-29 10:10:00,73.21,73.32,73.15,73.16,109773.0,72.7301,72.8394,72.6705,72.6804,109773.0
2024-11-29 10:20:00,73.17,73.17,72.88,72.95,89333.0,72.6904,72.6904,72.4023,72.4718,89333.0
2024-11-29 10:30:00,72.96,72.98,72.88,72.97,53950.0,72.4817,72.5016,72.4023,72.4917,53950.0
2024-11-29 10:40:00,72.97,72.97,72.87,72.89,61129.0,72.4917,72.4917,72.3923,72.4122,61129.0
2024-11-29 10:50:00,72.9,72.95,72.77,72.81,67360.0,72.4221,72.4718,72.293,72.3327,67360.0
2024-11-29 11:00:00,72.82,72.92,72.82,72.85,56022.0,72.3427,72.442,72.3427,72.3725,56022.0
2024-11-29 11:10:00,72.85,72.94,72.79,72.92,48801.0,72.3725,72.4619,72.3128,72.442,48801.0
2024-11-29 11:20:00,72.93,72.94,72.69,72.71,85836.0,72.4519,72.4619,72.2135,72.2334,85836.0
2024-11-29 11:30:00,72.7,72.83,72.69,72.74,121596.0,72.2234,72.3526,72.2135,72.2632,121596.0
2024-11-29 11:40:00,72.77,72.84,72.73,72.81,42011.0,72.293,72.3625,72.2532,72.3327,42011.0
2024-11-29 11:50:00,72.82,72.93,72.82,72.88,36210.0,72.3427,72.4519,72.3427,72.4023,36210.0
2024-11-29 12:00:00,72.89,72.97,72.85,72.95,48820.0,72.4122,72.4917,72.3725,72.4718,48820.0
2024-11-29 12:10:00,72.95,73.0,72.9,72.9,104753.0,72.4718,72.5215,72.4221,72.4221,104753.0
2024-11-29 12:20:00,72.91,72.91,72.78,72.8,65941.0,72.4321,72.4321,72.3029,72.3228,65941.0
2024-11-29 12:30:00,72.8,72.86,72.73,72.74,70406.0,72.3228,72.3824,72.2532,72.2632,70406.0
2024-11-29 12:40:00,72.75,72.82,72.73,72.78,99134.0,72.2731,72.3427,72.2532,72.3029,99134.0
2024-11-29 12:50:00,72.78,72.88,72.67,72.7,244554.0,72.3029,72.4023,72.1936,72.2234,244554.0
2024-12-02 09:30:00,72.93,73.25,72.31,73.11,222531.0,72.4519,72.7698,71.836,72.6308,222531.0
2024-12-02 09:40:00,73.11,73.37,73.02,73.33,97427.0,72.6308,72.889,72.5413,72.8493,97427.0
2024-12-02 09:50:00,73.38,73.56,73.31,73.37,136917.0,72.899,73.0778,72.8294,72.889,136917.0
2024-12-02 10:00:00,73.42,73.83,73.36,73.71,226978.0,72.9387,73.346,72.8791,73.2268,226978.0
2024-12-02 10:10:00,73.71,73.95,73.66,73.75,107965.0,73.2268,73.4652,73.1771,73.2666,107965.0
2024-12-02 10:20:00,73.72,73.94,73.7,73.83,62149.0,73.2368,73.4553,73.2169,73.346,62149.0
2024-12-02 10:30:00,73.81,73.81,73.53,73.69,69361.0,73.3262,73.3262,73.048,73.2069,69361.0
2024-12-02 10:40:00,73.7,73.74,73.64,73.66,37487.0,73.2169,73.2566,73.1573,73.1771,37487.0
2024-12-02 10:50:00,73.65,73.75,73.61,73.63,42254.0,73.1672,73.2666,73.1275,73.1473,42254.0
2024-12-02 11:00:00,73.64,73.78,73.64,73.77,39170.0,73.1573,73.2964,73.1573,73.2864,39170.0
2024-12-02 11:10:00,73.77,73.81,73.61,73.66,36247.0,73.2864,73.3262,73.1275,73.1771,36247.0
2024-12-02 11:20:00,73.65,73.75,73.61,73.75,55578.0,73.1672,73.2666,73.1275,73.2666,55578.0
2024-12-02 11:30:00,73.78,73.87,73.76,73.86,55894.0,73.2964,73.3858,73.2765,73.3758,55894.0
2024-12-02 11:40:00,73.85,73.89,73.7,73.72,47110.0,73.3659,73.4056,73.2169,73.2368,47110.0
2024-12-02 11:50:00,73.73,73.75,73.58,73.59,47364.0,73.2467,73.2666,73.0977,73.1076,47364.0
2024-12-02 12:00:00,73.59,73.72,73.59,73.72,39768.0,73.1076,73.2368,73.1076,73.2368,39768.0
2024-12-02 12:10:00,73.73,73.75,73.5,73.51,72367.0,73.2467,73.2666,73.0182,73.0281,72367.0
2024-12-02 12:20:00,73.52,73.59,73.45,73.45,21502.0,73.0381,73.1076,72.9685,72.9685,21502.0
2024-12-02 12:30:00,73.44,73.48,73.4,73.47,129076.0,72.9586,72.9983,72.9189,72.9884,129076.0
2024-12-02 12:40:00,73.48,73.65,73.48,73.64,27943.0,72.9983,73.1672,72.9983,73.1573,27943.0
2024-12-02 12:50:00,73.64,73.68,73.54,73.55,28733.0,73.1573,73.197,73.0579,73.0679,28733.0
2024-12-02 13:00:00,73.56,73.67,73.52,73.67,27614.0,73.0778,73.1871,73.0381,73.1871,27614.0
2024-12-02 13:10:00,73.68,73.68,73.49,73.5,55992.0,73.197,73.197,73.0083,73.0182,55992.0
2024-12-02 13:20:00,73.48,73.53,73.47,73.5,23937.0,72.9983,73.048,72.9884,73.0182,23937.0
2024-12-02 13:30:00,73.51,73.51,73.43,73.5,23083.0,73.0281,73.0281,72.9487,73.0182,23083.0
2024-12-02 13:40:00,73.49,73.55,73.49,73.55,23315.0,73.0083,73.0679,73.0083,73.0679,23315.0
2024-12-02 13:50:00,73.56,73.62,73.55,73.58,24571.0,73.0778,73.1374,73.0679,73.0977,24571.0
2024-12-02 14:00:00,73.58,73.64,73.56,73.62,45721.0,73.0977,73.1573,73.0778,73.1374,45721.0
2024-12-02 14:10:00,73.62,73.62,73.54,73.55,27642.0,73.1374,73.1374,73.0579,73.0679,27642.0
2024-12-02 14:20:00,73.56,73.56,73.46,73.48,46615.0,73.0778,73.0778,72.9785,72.9983,46615.0
2024-12-02 14:30:00,73.48,73.59,73.47,73.55,25894.0,72.9983,73.1076,72.9884,73.0679,25894.0
2024-12-02 14:40:00,73.55,73.55,73.44,73.45,70975.0,73.0679,73.0679,72.9586,72.9685,70975.0
2024-12-02 14:50:00,73.45,73.5,73.44,73.47,33140.0,72.9685,73.0182,72.9586,72.9884,33140.0
2024-12-02 15:00:00,73.45,73.51,73.42,73.45,36062.0,72.9685,73.0281,72.9387,72.9685,36062.0
2024-12-02 15:10:00,73.44,73.48,73.42,73.45,70297.0,72.9586,72.9983,72.9387,72.9685,70297.0
2024-12-02 15:20:00,73.45,73.47,73.4,73.42,47217.0,72.9685,72.9884,72.9189,72.9387,47217.0
2024-12-02 15:30:00,73.42,73.42,73.36,73.38,57357.0,72.9387,72.9387,72.8791,72.899,57357.0
2024-12-02 15:40:00,73.37,73.39,73.17,73.26,95304.0,72.889,72.9089,72.6904,72.7798,95304.0
2024-12-02 15:50:00,73.25,73.25,73.02,73.09,356154.0,72.7698,72.7698,72.5413,72.6109,356154.0
2024-12-03 09:30:00,72.9,72.95,72.41,72.74,125790.0,72.4221,72.4718,71.9353,72.2632,125790.0
2024-12-03 09:40:00,72.77,72.89,72.71,72.81,44543.0,72.293,72.4122,72.2334,72.3327,44543.0
2024-12-03 09:50:00,72.81,72.85,72.64,72.81,51202.0,72.3327,72.3725,72.1638,72.3327,51202.0
2024-12-03 10:00:00,72.8,72.81,72.5,72.55,100588.0,72.3228,72.3327,72.0248,72.0744,100588.0
2024-12-03 10:10:00,72.55,72.61,72.45,72.49,67690.0,72.0744,72.134,71.9751,72.0148,67690.0
2024-12-03 10:20:00,72.48,72.61,72.46,72.57,38652.0,72.0049,72.134,71.985,72.0943,38652.0
2024-12-03 10:30:00,72.55,72.56,72.42,72.47,38031.0,72.0744,72.0844,71.9453,71.9949,38031.0
2024-12-03 10:40:00,72.48,72.48,72.38,72.44,32519.0,72.0049,72.0049,71.9055,71.9651,32519.0
2024-12-03 10:50:00,72.44,72.44,72.32,72.41,25333.0,71.9651,71.9651,71.8459,71.9353,25333.0
2024-12-03 11:00:00,72.41,72.5,72.39,72.43,33636.0,71.9353,72.0248,71.9155,71.9552,33636.0
2024-12-03 11:10:00,72.43,72.44,72.34,72.44,39252.0,71.9552,71.9651,71.8658,71.9651,39252.0
2024-12-03 11:20:00,72.44,72.44,72.38,72.39,33832.0,71.9651,71.9651,71.9055,71.9155,33832.0
2024-12-03 11:30:00,72.38,72.41,72.26,72.27,33804.0,71.9055,71.9353,71.7863,71.7963,33804.0
2024-12-03 11:40:00,72.28,72.38,72.26,72.38,32500.0,71.8062,71.9055,71.7863,71.9055,32500.0
2024-12-03 11:50:00,72.37,72.54,72.37,72.51,52071.0,71.8956,72.0645,71.8956,72.0347,52071.0
2024-12-03 12:00:00,72.51,72.52,72.48,72.52,25218.0,72.0347,72.0446,72.0049,72.0446,25218.0
2024-12-03 12:10:00,72.52,72.65,72.51,72.65,34110.0,72.0446,72.1738,72.0347,72.1738,34110.0
2024-12-03 12:20:00,72.64,72.67,72.6,72.61,14245.0,72.1638,72.1936,72.1241,72.134,14245.0
2024-12-03 12:30:00,72.61,72.7,72.56,72.7,33935.0,72.134,72.2234,72.0844,72.2234,33935.0
2024-12-03 12:40:00,72.71,72.73,72.64,72.73,19958.0,72.2334,72.2532,72.1638,72.2532,19958.0
2024-12-03 12:50:00,72.73,72.76,72.68,72.75,27510.0,72.2532,72.283,72.2036,72.2731,27510.0
2024-12-03 13:00:00,72.76,72.79,72.73,72.74,22600.0,72.283,72.3128,72.2532,72.2632,22600.0
2024-12-03 13:10:00,72.74,72.77,72.71,72.77,21613.0,72.2632,72.293,72.2334,72.293,21613.0
2024-12-03 13:20:00,72.77,72.86,72.77,72.81,24718.0,72.293,72.3824,72.293,72.3327,24718.0
2024-12-03 13:30:00,72.81,72.82,72.77,72.78,30405.0,72.3327,72.3427,72.293,72.3029,30405.0
2024-12-03 13:40:00,72.79,72.8,72.67,72.74,54507.0,72.3128,72.3228,72.1936,72.2632,54507.0
2024-12-03 13:50:00,72.74,72.8,72.73,72.76,22662.0,72.2632,72.3228,72.2532,72.283,22662.0
2024-12-03 14:00:00,72.76,72.78,72.7,72.77,24079.0,72.283,72.3029,72.2234,72.293,24079.0
2024-12-03 14:10:00,72.76,72.79,72.69,72.72,31769.0,72.283,72.3128,72.2135,72.2433,31769.0
2024-12-03 14:20:00,72.72,72.77,72.7,72.73,28786.0,72.2433,72.293,72.2234,72.2532,28786.0
2024-12-03 14:30:00,72.73,72.92,72.73,72.86,35593.0,72.2532,72.442,72.2532,72.3824,35593.0
2024-12-03 14:40:00,72.87,72.87,72.84,72.84,24575.0,72.3923,72.3923,72.3625,72.3625,24575.0
2024-12-03 14:50:00,72.85,72.88,72.82,72.86,30832.0,72.3725,72.4023,72.3427,72.3824,30832.0
2024-12-03 15:00:00,72.86,73.0,72.85,73.0,33278.0,72.3824,72.5215,72.3725,72.5215,33278.0
2024-12-03 15:10:00,73.0,73.02,72.96,73.0,64580.0,72.5215,72.5413,72.4817,72.5215,64580.0
2024-12-03 15:20:00,73.01,73.09,73.0,73.06,50436.0,72.5314,72.6109,72.5215,72.5811,50436.0
2024-12-03 15:30:00,73.06,73.07,72.98,73.01,58419.0,72.5811,72.591,72.5016,72.5314,58419.0
2024-12-03 15:40:00,73.0,73.06,72.97,73.02,86920.0,72.5215,72.5811,72.4917,72.5413,86920.0
2024-12-03 15:50:00,73.02,73.2,73.02,73.15,355410.0,72.5413,72.7202,72.5413,72.6705,355410.0
2024-12-04 09:30:00,73.59,73.86,73.37,73.37,99910.0,73.1076,73.3758,72.889,72.889,99910.0
2024-12-04 09:40:00,73.41,73.84,73.39,73.63,46787.0,72.9288,73.356,72.9089,73.1473,46787.0
2024-12-04 09:50:00,73.64,73.76,73.61,73.76,53417.0,73.1573,73.2765,73.1275,73.2765,53417.0
2024-12-04 10:00:00,73.74,73.98,73.67,73.95,88075.0,73.2566,73.495,73.1871,73.4652,88075.0
2024-12-04 10:10:00,73.95,74.06,73.78,73.82,83832.0,73.4652,73.5745,73.2964,73.3361,83832.0
2024-12-04 10:20:00,73.83,73.98,73.82,73.95,22979.0,73.346,73.495,73.3361,73.4652,22979.0
2024-12-04 10:30:00,73.95,74.17,73.93,74.08,43761.0,73.4652,73.6838,73.4454,73.5944,43761.0
2024-12-04 10:40:00,74.08,74.2,74.01,74.06,72314.0,73.5944,73.7136,73.5249,73.5745,72314.0
2024-12-04 10:50:00,74.07,74.13,73.98,74.09,25213.0,73.5845,73.6441,73.495,73.6043,25213.0
2024-12-04 11:00:00,74.11,74.13,73.94,74.02,32191.0,73.6242,73.6441,73.4553,73.5348,32191.0
2024-12-04 11:10:00,74.03,74.03,73.82,73.84,23427.0,73.5447,73.5447,73.3361,73.356,23427.0
2024-12-04 11:20:00,73.85,74.04,73.81,74.03,192155.0,73.3659,73.5547,73.3262,73.5447,192155.0
2024-12-04 11:30:00,74.05,74.08,73.95,73.99,28013.0,73.5646,73.5944,73.4652,73.505,28013.0
2024-12-04 11:40:00,73.99,74.05,73.97,74.05,15921.0,73.505,73.5646,73.4851,73.5646,15921.0
2024-12-04 11:50:00,74.04,74.1,74.01,74.06,32701.0,73.5547,73.6143,73.5249,73.5745,32701.0
2024-12-04 12:00:00,74.07,74.19,74.06,74.14,17573.0,73.5845,73.7037,73.5745,73.654,17573.0
2024-12-04 12:10:00,74.12,74.25,74.1,74.23,28917.0,73.6341,73.7633,73.6143,73.7434,28917.0
2024-12-04 12:20:00,74.23,74.39,74.21,74.37,43488.0,73.7434,73.9024,73.7235,73.8825,43488.0
2024-12-04 12:30:00,74.36,74.36,74.26,74.26,35407.0,73.8726,73.8726,73.7732,73.7732,35407.0
2024-12-04 12:40:00,74.26,74.28,74.21,74.25,20939.0,73.7732,73.7931,73.7235,73.7633,20939.0
2024-12-04 12:50:00,74.25,74.28,74.2,74.2,13360.0,73.7633,73.7931,73.7136,73.7136,13360.0
2024-12-04 13:00:00,74.2,74.21,74.15,74.2,21084.0,73.7136,73.7235,73.6639,73.7136,21084.0
2024-12-04 13:10:00,74.2,74.28,74.19,74.25,32996.0,73.7136,73.7931,73.7037,73.7633,32996.0
2024-12-04 13:20:00,74.23,74.25,74.08,74.08,34311.0,73.7434,73.7633,73.5944,73.5944,34311.0
2024-12-04 13:30:00,74.09,74.15,74.04,74.14,64888.0,73.6043,73.6639,73.5547,73.654,64888.0
2024-12-04 13:40:00,74.14,74.3,74.1,74.29,33222.0,73.654,73.813,73.6143,73.803,33222.0
2024-12-04 13:50:00,74.28,74.39,74.27,74.29,25159.0,73.7931,73.9024,73.7831,73.803,25159.0
2024-12-04 14:00:00,74.28,74.4,74.25,74.39,75170.0,73.7931,73.9123,73.7633,73.9024,75170.0
2024-12-04 14:10:00,74.39,74.39,74.33,74.39,62048.0,73.9024,73.9024,73.8428,73.9024,62048.0
2024-12-04 14:20:00,74.38,74.48,74.36,74.41,48256.0,73.8924,73.9918,73.8726,73.9222,48256.0
2024-12-04 14:30:00,74.41,74.5,74.39,74.47,28263.0,73.9222,74.0116,73.9024,73.9818,28263.0
2024-12-04 14:40:00,74.47,74.48,74.33,74.36,33944.0,73.9818,73.9918,73.8428,73.8726,33944.0
2024-12-04 14:50:00,74.36,74.36,74.31,74.35,19574.0,73.8726,73.8726,73.8229,73.8626,19574.0
2024-12-04 15:00:00,74.34,74.44,74.32,74.39,37472.0,73.8527,73.952,73.8328,73.9024,37472.0
2024-12-04 15:10:00,74.39,74.5,74.39,74.45,34579.0,73.9024,74.0116,73.9024,73.962,34579.0
2024-12-04 15:20:00,74.46,74.5,74.45,74.45,27654.0,73.9719,74.0116,73.962,73.962,27654.0
2024-12-04 15:30:00,74.45,74.59,74.44,74.51,53637.0,73.962,74.1011,73.952,74.0216,53637.0
2024-12-04 15:40:00,74.52,74.59,74.45,74.48,73584.0,74.0315,74.1011,73.962,73.9918,73584.0
2024-12-04 15:50:00,74.48,74.49,74.27,74.39,306744.0,73.9918,74.0017,73.7831,73.9024,306744.0
2024-12-05 09:30:00,74.15,74.38,73.84,74.26,223913.0,73.6639,73.8924,73.356,73.7732,223913.0
2024-12-05 09:40:00,74.26,74.3,73.96,74.26,47070.0,73.7732,73.813,73.4752,73.7732,47070.0
2024-12-05 09:50:00,74.23,74.28,74.1,74.25,39757.0,73.7434,73.7931,73.6143,73.7633,39757.0
2024-12-05 10:00:00,74.24,74.53,74.24,74.44,97654.0,73.7533,74.0414,73.7533,73.952,97654.0
2024-12-05 10:10:00,74.44,74.53,74.26,74.47,23651.0,73.952,74.0414,73.7732,73.9818,23651.0
2024-12-05 10:20:00,74.47,74.49,74.32,74.35,36505.0,73.9818,74.0017,73.8328,73.8626,36505.0
2024-12-05 10:30:00,74.35,74.38,74.24,74.31,38745.0,73.8626,73.8924,73.7533,73.8229,38745.0
2024-12-05 10:40:00,74.31,74.37,74.16,74.35,56614.0,73.8229,73.8825,73.6739,73.8626,56614.0
2024-12-05 10:50:00,74.33,74.37,74.13,74.33,72681.0,73.8428,73.8825,73.6441,73.8428,72681.0
2024-12-05 11:00:00,74.31,74.33,74.22,74.31,26688.0,73.8229,73.8428,73.7335,73.8229,26688.0
2024-12-05 11:10:00,74.3,74.41,74.23,74.39,41054.0,73.813,73.9222,73.7434,73.9024,41054.0
2024-12-05 11:20:00,74.38,74.41,74.3,74.34,41449.0,73.8924,73.9222,73.813,73.8527,41449.0
2024-12-05 11:30:00,74.33,74.42,74.26,74.42,2025505.0,73.8428,73.9322,73.7732,73.9322,2025505.0
2024-12-05 11:40:00,74.41,74.52,74.37,74.45,104437.0,73.9222,74.0315,73.8825,73.962,104437.0
2024-12-05 11:50:00,74.51,74.54,74.47,74.52,23429.0,74.0216,74.0514,73.9818,74.0315,23429.0
2024-12-05 12:00:00,74.52,74.55,74.45,74.5,64456.0,74.0315,74.0613,73.962,74.0116,64456.0
2024-12-05 12:10:00,74.52,74.6,74.48,74.58,34017.0,74.0315,74.111,73.9918,74.0911,34017.0
2024-12-05 12:20:00,74.58,74.58,74.51,74.56,23736.0,74.0911,74.0911,74.0216,74.0712,23736.0
2024-12-05 12:30:00,74.56,74.59,74.46,74.5,60624.0,74.0712,74.1011,73.9719,74.0116,60624.0
2024-12-05 12:40:00,74.49,74.56,74.48,74.55,30769.0,74.0017,74.0712,73.9918,74.0613,30769.0
2024-12-05 12:50:00,74.53,74.6,74.49,74.6,33526.0,74.0414,74.111,74.0017,74.111,33526.0
2024-12-05 13:00:00,74.59,74.63,74.5,74.52,23070.0,74.1011,74.1408,74.0116,74.0315,23070.0
2024-12-05 13:10:00,74.52,74.56,74.44,74.47,42401.0,74.0315,74.0712,73.952,73.9818,42401.0
2024-12-05 13:20:00,74.47,74.47,74.35,74.38,33760.0,73.9818,73.9818,73.8626,73.8924,33760.0
2024-12-05 13:30:00,74.38,74.54,74.35,74.53,46388.0,73.8924,74.0514,73.8626,74.0414,46388.0
2024-12-05 13:40:00,74.54,74.56,74.51,74.52,33187.0,74.0514,74.0712,74.0216,74.0315,33187.0
2024-12-05 13:50:00,74.52,74.52,74.4,74.49,41047.0,74.0315,74.0315,73.9123,74.0017,41047.0
2024-12-05 14:00:00,74.49,74.5,74.35,74.49,31083.0,74.0017,74.0116,73.8626,74.0017,31083.0
2024-12-05 14:10:00,74.5,74.5,74.4,74.42,56742.0,74.0116,74.0116,73.9123,73.9322,56742.0
2024-12-05 14:20:00,74.43,74.53,74.42,74.43,37218.0,73.9421,74.0414,73.9322,73.9421,37218.0
2024-12-05 14:30:00,74.41,74.45,74.39,74.45,29118.0,73.9222,73.962,73.9024,73.962,29118.0
2024-12-05 14:40:00,74.45,74.46,74.34,74.38,63758.0,73.962,73.9719,73.8527,73.8924,63758.0
2024-12-05 14:50:00,74.39,74.43,74.36,74.4,29192.0,73.9024,73.9421,73.8726,73.9123,29192.0
2024-12-05 15:00:00,74.39,74.39,74.3,74.34,33133.0,73.9024,73.9024,73.813,73.8527,33133.0
2024-12-05 15:10:00,74.33,74.39,74.29,74.33,72753.0,73.8428,73.9024,73.803,73.8428,72753.0
2024-12-05 15:20:00,74.34,74.4,74.26,74.28,50998.0,73.8527,73.9123,73.7732,73.7931,50998.0
2024-12-05 15:30:00,74.3,74.37,74.25,74.33,41503.0,73.813,73.8825,73.7633,73.8428,41503.0
2024-12-05 15:40:00,74.33,74.36,74.24,74.24,53009.0,73.8428,73.8726,73.7533,73.7533,53009.0
2024-12-05 15:50:00,74.26,74.51,74.24,74.4,662934.0,73.7732,74.0216,73.7533,73.9123,662934.0
2024-12-06 09:30:00,74.4,74.6,74.13,74.32,114040.0,73.9123,74.111,73.6441,73.8328,114040.0
2024-12-06 09:40:00,74.36,74.58,74.25,74.53,342536.0,73.8726,74.0911,73.7633,74.0414,342536.0
2024-12-06 09:50:00,74.53,74.53,74.15,74.25,106426.0,74.0414,74.0414,73.6639,73.7633,106426.0
2024-12-06 10:00:00,74.25,74.53,74.12,74.53,113159.0,73.7633,74.0414,73.6341,74.0414,113159.0
2024-12-06 10:10:00,74.51,74.83,74.5,74.81,144148.0,74.0216,74.3395,74.0116,74.3196,144148.0
2024-12-06 10:20:00,74.77,74.81,74.52,74.58,167329.0,74.2799,74.3196,74.0315,74.0911,167329.0
2024-12-06 10:30:00,74.56,74.67,74.5,74.63,105488.0,74.0712,74.1805,74.0116,74.1408,105488.0
2024-12-06 10:40:00,74.64,74.65,74.39,74.42,37062.0,74.1507,74.1607,73.9024,73.9322,37062.0
2024-12-06 10:50:00,74.42,74.48,74.24,74.37,51316.0,73.9322,73.9918,73.7533,73.8825,51316.0
2024-12-06 11:00:00,74.36,74.42,74.29,74.36,30761.0,73.8726,73.9322,73.803,73.8726,30761.0
2024-12-06 11:10:00,74.35,74.35,74.14,74.18,52374.0,73.8626,73.8626,73.654,73.6937,52374.0
2024-12-06 11:20:00,74.18,74.32,74.13,74.3,59444.0,73.6937,73.8328,73.6441,73.813,59444.0
2024-12-06 11:30:00,74.31,74.35,74.25,74.28,22984.0,73.8229,73.8626,73.7633,73.7931,22984.0
2024-12-06 11:40:00,74.3,74.45,74.3,74.38,48744.0,73.813,73.962,73.813,73.8924,48744.0
2024-12-06 11:50:00,74.37,74.46,74.35,74.44,34827.0,73.8825,73.9719,73.8626,73.952,34827.0
2024-12-06 12:00:00,74.44,74.44,74.35,74.42,30909.0,73.952,73.952,73.8626,73.9322,30909.0
2024-12-06 12:10:00,74.38,74.42,74.24,74.24,22794.0,73.8924,73.9322,73.7533,73.7533,22794.0
2024-12-06 12:20:00,74.26,74.37,74.24,74.24,24611.0,73.7732,73.8825,73.7533,73.7533,24611.0
2024-12-06 12:30:00,74.22,74.26,74.12,74.12,34414.0,73.7335,73.7732,73.6341,73.6341,34414.0
2024-12-06 12:40:00,74.12,74.13,73.92,74.06,83049.0,73.6341,73.6441,73.4354,73.5745,83049.0
2024-12-06 12:50:00,74.07,74.1,74.04,74.05,35144.0,73.5845,73.6143,73.5547,73.5646,35144.0
2024-12-06 13:00:00,74.05,74.32,74.05,74.28,34641.0,73.5646,73.8328,73.5646,73.7931,34641.0
2024-12-06 13:10:00,74.29,74.33,74.14,74.15,88892.0,73.803,73.8428,73.654,73.6639,88892.0
2024-12-06 13:20:00,74.16,74.25,74.14,74.15,23355.0,73.6739,73.7633,73.654,73.6639,23355.0
2024-12-06 13:30:00,74.14,74.2,74.12,74.16,27393.0,73.654,73.7136,73.6341,73.6739,27393.0
2024-12-06 13:40:00,74.15,74.19,74.12,74.17,22061.0,73.6639,73.7037,73.6341,73.6838,22061.0
2024-12-06 13:50:00,74.17,74.27,74.17,74.23,28995.0,73.6838,73.7831,73.6838,73.7434,28995.0
2024-12-06 14:00:00,74.24,74.25,74.04,74.04,32750.0,73.7533,73.7633,73.5547,73.5547,32750.0
2024-12-06 14:10:00,74.06,74.06,73.99,74.03,34368.0,73.5745,73.5745,73.505,73.5447,34368.0
2024-12-06 14:20:00,74.03,74.12,74.03,74.09,33359.0,73.5447,73.6341,73.5447,73.6043,33359.0
2024-12-06 14:30:00,74.08,74.08,73.96,74.0,26106.0,73.5944,73.5944,73.4752,73.5149,26106.0
2024-12-06 14:40:00,74.0,74.11,74.0,74.07,34024.0,73.5149,73.6242,73.5149,73.5845,34024.0
2024-12-06 14:50:00,74.08,74.14,74.07,74.09,38588.0,73.5944,73.654,73.5845,73.6043,38588.0
2024-12-06 15:00:00,74.09,74.1,73.99,74.09,34675.0,73.6043,73.6143,73.505,73.6043,34675.0
2024-12-06 15:10:00,74.08,74.12,74.03,74.1,42962.0,73.5944,73.6341,73.5447,73.6143,42962.0
2024-12-06 15:20:00,74.1,74.12,74.01,74.03,45250.0,73.6143,73.6341,73.5249,73.5447,45250.0
2024-12-06 15:30:00,74.03,74.04,73.94,73.98,48000.0,73.5447,73.5547,73.4553,73.495,48000.0
2024-12-06 15:40:00,73.98,74.12,73.97,74.09,92688.0,73.495,73.6341,73.4851,73.6043,92688.0
2024-12-06 15:50:00,74.08,74.33,74.04,74.2,332644.0,73.5944,73.8428,73.5547,73.7136,332644.0
2024-12-09 09:30:00,74.22,74.43,73.75,73.93,141385.0,73.7335,73.9421,73.2666,73.4454,141385.0
2024-12-09 09:40:00,73.91,74.21,73.8,74.19,136545.0,73.4255,73.7235,73.3162,73.7037,136545.0
2024-12-09 09:50:00,74.17,74.23,74.07,74.11,307499.0,73.6838,73.7434,73.5845,73.6242,307499.0
2024-12-09 10:00:00,74.11,74.14,73.91,74.04,47942.0,73.6242,73.654,73.4255,73.5547,47942.0
2024-12-09 10:10:00,74.04,74.08,73.93,73.98,142873.0,73.5547,73.5944,73.4454,73.495,142873.0
2024-12-09 10:20:00,73.96,74.01,73.81,73.9,113916.0,73.4752,73.5249,73.3262,73.4156,113916.0
2024-12-09 10:30:00,73.9,73.98,73.69,73.77,68338.0,73.4156,73.495,73.2069,73.2864,68338.0
2024-12-09 10:40:00,73.76,73.88,73.64,73.84,105674.0,73.2765,73.3957,73.1573,73.356,105674.0
2024-12-09 10:50:00,73.86,73.87,73.67,73.73,156929.0,73.3758,73.3858,73.1871,73.2467,156929.0
2024-12-09 11:00:00,73.73,73.77,73.47,73.5,93133.0,73.2467,73.2864,72.9884,73.0182,93133.0
2024-12-09 11:10:00,73.5,73.7,73.45,73.7,53861.0,73.0182,73.2169,72.9685,73.2169,53861.0
2024-12-09 11:20:00,73.7,73.89,73.7,73.86,36667.0,73.2169,73.4056,73.2169,73.3758,36667.0
2024-12-09 11:30:00,73.86,73.93,73.8,73.83,52558.0,73.3758,73.4454,73.3162,73.346,52558.0
2024-12-09 11:40:00,73.83,73.86,73.78,73.81,44874.0,73.346,73.3758,73.2964,73.3262,44874.0
2024-12-09 11:50:00,73.82,73.89,73.79,73.85,101004.0,73.3361,73.4056,73.3063,73.3659,101004.0
2024-12-09 12:00:00,73.84,73.85,73.67,73.76,21701.0,73.356,73.3659,73.1871,73.2765,21701.0
2024-12-09 12:10:00,73.76,73.87,73.75,73.84,38023.0,73.2765,73.3858,73.2666,73.356,38023.0
2024-12-09 12:20:00,73.86,73.86,73.74,73.83,104200.0,73.3758,73.3758,73.2566,73.346,104200.0
2024-12-09 12:30:00,73.81,73.83,73.69,73.82,35471.0,73.3262,73.346,73.2069,73.3361,35471.0
2024-12-09 12:40:00,73.81,73.83,73.7,73.74,33913.0,73.3262,73.346,73.2169,73.2566,33913.0
2024-12-09 12:50:00,73.74,73.83,73.74,73.77,46058.0,73.2566,73.346,73.2566,73.2864,46058.0
2024-12-09 13:00:00,73.77,73.84,73.76,73.84,21387.0,73.2864,73.356,73.2765,73.356,21387.0
2024-12-09 13:10:00,73.84,73.86,73.75,73.78,112435.0,73.356,73.3758,73.2666,73.2964,112435.0
2024-12-09 13:20:00,73.8,73.84,73.79,73.81,24426.0,73.3162,73.356,73.3063,73.3262,24426.0
2024-12-09 13:30:00,73.8,73.88,73.74,73.88,34623.0,73.3162,73.3957,73.2566,73.3957,34623.0
2024-12-09 13:40:00,73.87,74.01,73.87,73.96,35067.0,73.3858,73.5249,73.3858,73.4752,35067.0
2024-12-09 13:50:00,73.95,73.96,73.89,73.91,14754.0,73.4652,73.4752,73.4056,73.4255,14754.0
2024-12-09 14:00:00,73.9,73.91,73.75,73.84,32190.0,73.4156,73.4255,73.2666,73.356,32190.0
2024-12-09 14:10:00,73.84,73.94,73.82,73.84,26884.0,73.356,73.4553,73.3361,73.356,26884.0
2024-12-09 14:20:00,73.84,73.86,73.78,73.83,15370.0,73.356,73.3758,73.2964,73.346,15370.0
2024-12-09 14:30:00,73.83,73.85,73.78,73.79,19665.0,73.346,73.3659,73.2964,73.3063,19665.0
2024-12-09 14:40:00,73.79,73.79,73.67,73.7,34266.0,73.3063,73.3063,73.1871,73.2169,34266.0
2024-12-09 14:50:00,73.71,73.71,73.59,73.64,107767.0,73.2268,73.2268,73.1076,73.1573,107767.0
2024-12-09 15:00:00,73.65,73.8,73.58,73.79,57087.0,73.1672,73.3162,73.0977,73.3063,57087.0
2024-12-09 15:10:00,73.8,73.83,73.7,73.81,76055.0,73.3162,73.346,73.2169,73.3262,76055.0
2024-12-09 15:20:00,73.81,73.85,73.62,73.66,1057693.0,73.3262,73.3659,73.1374,73.1771,1057693.0
2024-12-09 15:30:00,73.66,73.71,73.55,73.56,108498.0,73.1771,73.2268,73.0679,73.0778,108498.0
2024-12-09 15:40:00,73.57,73.57,73.43,73.52,100560.0,73.0877,73.0877,72.9487,73.0381,100560.0
2024-12-09 15:50:00,73.51,73.82,73.5,73.68,608343.0,73.0281,73.3361,73.0182,73.197,608343.0
2024-12-10 09:30:00,73.5,73.62,72.83,73.12,141034.0,73.0182,73.1374,72.3526,72.6407,141034.0
2024-12-10 09:40:00,73.12,73.29,73.04,73.24,46634.0,72.6407,72.8096,72.5612,72.7599,46634.0
2024-12-10 09:50:00,73.27,73.4,73.14,73.28,58310.0,72.7897,72.9189,72.6606,72.7996,58310.0
2024-12-10 10:00:00,73.32,73.4,73.17,73.27,25402.0,72.8394,72.9189,72.6904,72.7897,25402.0
2024-12-10 10:10:00,73.27,73.32,73.15,73.23,65527.0,72.7897,72.8394,72.6705,72.75,65527.0
2024-12-10 10:20:00,73.23,73.3,73.19,73.2,31452.0,72.75,72.8195,72.7102,72.7202,31452.0
2024-12-10 10:30:00,73.19,73.51,73.18,73.47,46288.0,72.7102,73.0281,72.7003,72.9884,46288.0
2024-12-10 10:40:00,73.49,73.59,73.46,73.58,23356.0,73.0083,73.1076,72.9785,73.0977,23356.0
2024-12-10 10:50:00,73.57,73.57,73.46,73.5,27358.0,73.0877,73.0877,72.9785,73.0182,27358.0
2024-12-10 11:00:00,73.51,73.51,73.28,73.31,44272.0,73.0281,73.0281,72.7996,72.8294,44272.0
2024-12-10 11:10:00,73.32,73.5,73.32,73.39,35239.0,72.8394,73.0182,72.8394,72.9089,35239.0
2024-12-10 11:20:00,73.39,73.4,73.3,73.34,31795.0,72.9089,72.9189,72.8195,72.8592,31795.0
2024-12-10 11:30:00,73.33,73.36,73.23,73.31,38519.0,72.8493,72.8791,72.75,72.8294,38519.0
2024-12-10 11:40:00,73.3,73.33,73.2,73.27,40571.0,72.8195,72.8493,72.7202,72.7897,40571.0
2024-12-10 11:50:00,73.25,73.38,73.21,73.38,28928.0,72.7698,72.899,72.7301,72.899,28928.0
2024-12-10 12:00:00,73.38,73.41,73.29,73.38,24588.0,72.899,72.9288,72.8096,72.899,24588.0
2024-12-10 12:10:00,73.38,73.41,73.24,73.31,38267.0,72.899,72.9288,72.7599,72.8294,38267.0
2024-12-10 12:20:00,73.32,73.42,73.3,73.42,24815.0,72.8394,72.9387,72.8195,72.9387,24815.0
2024-12-10 12:30:00,73.42,73.52,73.39,73.4,28452.0,72.9387,73.0381,72.9089,72.9189,28452.0
2024-12-10 12:40:00,73.39,73.39,73.3,73.34,36703.0,72.9089,72.9089,72.8195,72.8592,36703.0
2024-12-10 12:50:00,73.34,73.38,73.24,73.27,34310.0,72.8592,72.899,72.7599,72.7897,34310.0
2024-12-10 13:00:00,73.27,73.27,73.13,73.14,26490.0,72.7897,72.7897,72.6506,72.6606,26490.0
2024-12-10 13:10:00,73.13,73.22,73.09,73.2,47835.0,72.6506,72.74,72.6109,72.7202,47835.0
2024-12-10 13:20:00,73.2,73.2,72.89,72.9,82543.0,72.7202,72.7202,72.4122,72.4221,82543.0
2024-12-10 13:30:00,72.89,73.11,72.88,72.98,64313.0,72.4122,72.6308,72.4023,72.5016,64313.0
2024-12-10 13:40:00,72.99,73.07,72.91,73.04,71353.0,72.5115,72.591,72.4321,72.5612,71353.0
2024-12-10 13:50:00,73.02,73.02,72.9,72.91,45254.0,72.5413,72.5413,72.4221,72.4321,45254.0
2024-12-10 14:00:00,72.91,72.97,72.89,72.9,42633.0,72.4321,72.4917,72.4122,72.4221,42633.0
2024-12-10 14:10:00,72.9,72.95,72.81,72.95,49053.0,72.4221,72.4718,72.3327,72.4718,49053.0
2024-12-10 14:20:00,72.94,72.95,72.82,72.83,45668.0,72.4619,72.4718,72.3427,72.3526,45668.0
2024-12-10 14:30:00,72.84,72.9,72.8,72.82,67261.0,72.3625,72.4221,72.3228,72.3427,67261.0
2024-12-10 14:40:00,72.83,72.91,72.78,72.82,56879.0,72.3526,72.4321,72.3029,72.3427,56879.0
2024-12-10 14:50:00,72.82,72.86,72.77,72.78,55125.0,72.3427,72.3824,72.293,72.3029,55125.0
2024-12-10 15:00:00,72.78,72.8,72.59,72.59,58080.0,72.3029,72.3228,72.1142,72.1142,58080.0
2024-12-10 15:10:00,72.6,72.62,72.48,72.58,87941.0,72.1241,72.144,72.0049,72.1042,87941.0
2024-12-10 15:20:00,72.57,72.57,72.44,72.45,49156.0,72.0943,72.0943,71.9651,71.9751,49156.0
2024-12-10 15:30:00,72.45,72.47,72.37,72.39,101720.0,71.9751,71.9949,71.8956,71.9155,101720.0
2024-12-10 15:40:00,72.39,72.61,72.37,72.54,123067.0,71.9155,72.134,71.8956,72.0645,123067.0
2024-12-10 15:50:00,72.53,72.65,72.53,72.63,407161.0,72.0546,72.1738,72.0546,72.1539,407161.0
2024-12-11 09:30:00,73.33,73.45,73.07,73.12,84432.0,72.8493,72.9685,72.591,72.6407,84432.0
2024-12-11 09:40:00,73.11,73.11,72.84,72.94,54400.0,72.6308,72.6308,72.3625,72.4619,54400.0
2024-12-11 09:50:00,72.97,73.2,72.95,73.1,40497.0,72.4917,72.7202,72.4718,72.6208,40497.0
2024-12-11 10:00:00,73.12,73.14,72.77,72.81,58360.0,72.6407,72.6606,72.293,72.3327,58360.0
2024-12-11 10:10:00,72.81,73.03,72.76,72.98,57013.0,72.3327,72.5513,72.283,72.5016,57013.0
2024-12-11 10:20:00,72.97,73.12,72.94,72.95,36151.0,72.4917,72.6407,72.4619,72.4718,36151.0
2024-12-11 10:30:00,72.95,73.1,72.94,72.97,34313.0,72.4718,72.6208,72.4619,72.4917,34313.0
2024-12-11 10:40:00,72.98,73.1,72.94,72.95,17772.0,72.5016,72.6208,72.4619,72.4718,17772.0
2024-12-11 10:50:00,72.95,73.03,72.87,72.94,25677.0,72.4718,72.5513,72.3923,72.4619,25677.0
2024-12-11 11:00:00,72.94,73.05,72.94,72.94,20272.0,72.4619,72.5711,72.4619,72.4619,20272.0
2024-12-11 11:10:00,72.94,73.08,72.94,73.01,27915.0,72.4619,72.6009,72.4619,72.5314,27915.0
2024-12-11 11:20:00,73.01,73.19,73.01,73.18,22869.0,72.5314,72.7102,72.5314,72.7003,22869.0
2024-12-11 11:30:00,73.18,73.21,73.08,73.16,14843.0,72.7003,72.7301,72.6009,72.6804,14843.0
2024-12-11 11:40:00,73.15,73.26,73.15,73.21,24000.0,72.6705,72.7798,72.6705,72.7301,24000.0
2024-12-11 11:50:00,73.2,73.22,73.17,73.22,11682.0,72.7202,72.74,72.6904,72.74,11682.0
2024-12-11 12:00:00,73.21,73.29,73.17,73.27,25803.0,72.7301,72.8096,72.6904,72.7897,25803.0
2024-12-11 12:10:00,73.27,73.33,73.27,73.3,22618.0,72.7897,72.8493,72.7897,72.8195,22618.0
2024-12-11 12:20:00,73.3,73.36,73.16,73.16,23409.0,72.8195,72.8791,72.6804,72.6804,23409.0
2024-12-11 12:30:00,73.17,73.26,73.14,73.15,11434.0,72.6904,72.7798,72.6606,72.6705,11434.0
2024-12-11 12:40:00,73.17,73.33,73.16,73.32,10617.0,72.6904,72.8493,72.6804,72.8394,10617.0
2024-12-11 12:50:00,73.31,73.33,73.27,73.31,15952.0,72.8294,72.8493,72.7897,72.8294,15952.0
2024-12-11 13:00:00,73.32,73.53,73.32,73.53,63745.0,72.8394,73.048,72.8394,73.048,63745.0
2024-12-11 13:10:00,73.53,73.66,73.52,73.63,39100.0,73.048,73.1771,73.0381,73.1473,39100.0
2024-12-11 13:20:00,73.63,73.72,73.55,73.72,39324.0,73.1473,73.2368,73.0679,73.2368,39324.0
2024-12-11 13:30:00,73.72,73.73,73.64,73.7,36696.0,73.2368,73.2467,73.1573,73.2169,36696.0
2024-12-11 13:40:00,73.71,73.71,73.62,73.65,20083.0,73.2268,73.2268,73.1374,73.1672,20083.0
2024-12-11 13:50:00,73.65,73.68,73.62,73.66,20176.0,73.1672,73.197,73.1374,73.1771,20176.0
2024-12-11 14:00:00,73.67,73.73,73.67,73.73,26948.0,73.1871,73.2467,73.1871,73.2467,26948.0
2024-12-11 14:10:00,73.73,73.77,73.69,73.72,32172.0,73.2467,73.2864,73.2069,73.2368,32172.0
2024-12-11 14:20:00,73.71,73.75,73.67,73.72,23449.0,73.2268,73.2666,73.1871,73.2368,23449.0
2024-12-11 14:30:00,73.72,73.78,73.71,73.73,16683.0,73.2368,73.2964,73.2268,73.2467,16683.0
2024-12-11 14:40:00,73.72,73.76,73.67,73.67,20248.0,73.2368,73.2765,73.1871,73.1871,20248.0
2024-12-11 14:50:00,73.67,73.69,73.61,73.66,55079.0,73.1871,73.2069,73.1275,73.1771,55079.0
2024-12-11 15:00:00,73.66,73.68,73.58,73.59,88060.0,73.1771,73.197,73.0977,73.1076,88060.0
2024-12-11 15:10:00,73.59,73.61,73.48,73.48,45272.0,73.1076,73.1275,72.9983,72.9983,45272.0
2024-12-11 15:20:00,73.48,73.48,73.4,73.41,44823.0,72.9983,72.9983,72.9189,72.9288,44823.0
2024-12-11 15:30:00,73.4,73.52,73.38,73.48,68339.0,72.9189,73.0381,72.899,72.9983,68339.0
2024-12-11 15:40:00,73.48,73.54,73.43,73.47,60055.0,72.9983,73.0579,72.9487,72.9884,60055.0
2024-12-11 15:50:00,73.47,73.55,73.43,73.53,302896.0,72.9884,73.0679,72.9487,73.048,302896.0
2024-12-12 09:30:00,73.09,73.58,73.09,73.49,70883.0,72.6109,73.0977,72.6109,73.0083,70883.0
2024-12-12 09:40:00,73.45,73.47,73.28,73.41,34756.0,72.9685,72.9884,72.7996,72.9288,34756.0
2024-12-12 09:50:00,73.46,73.52,73.42,73.51,28344.0,72.9785,73.0381,72.9387,73.0281,28344.0
2024-12-12 10:00:00,73.51,73.64,73.4,73.42,64929.0,73.0281,73.1573,72.9189,72.9387,64929.0
2024-12-12 10:10:00,73.43,73.55,73.39,73.55,34367.0,72.9487,73.0679,72.9089,73.0679,34367.0
2024-12-12 10:20:00,73.56,73.62,73.48,73.5,22782.0,73.0778,73.1374,72.9983,73.0182,22782.0
2024-12-12 10:30:00,73.5,73.54,73.44,73.46,17173.0,73.0182,73.0579,72.9586,72.9785,17173.0
2024-12-12 10:40:00,73.46,73.48,73.3,73.34,32315.0,72.9785,72.9983,72.8195,72.8592,32315.0
2024-12-12 10:50:00,73.34,73.42,73.27,73.42,17845.0,72.8592,72.9387,72.7897,72.9387,17845.0
2024-12-12 11:00:00,73.42,73.63,73.39,73.51,39191.0,72.9387,73.1473,72.9089,73.0281,39191.0
2024-12-12 11:10:00,73.51,73.63,73.49,73.63,15751.0,73.0281,73.1473,73.0083,73.1473,15751.0
2024-12-12 11:20:00,73.64,73.65,73.49,73.58,20228.0,73.1573,73.1672,73.0083,73.0977,20228.0
2024-12-12 11:30:00,73.58,73.59,73.52,73.52,13165.0,73.0977,73.1076,73.0381,73.0381,13165.0
2024-12-12 11:40:00,73.52,73.53,73.41,73.47,26101.0,73.0381,73.048,72.9288,72.9884,26101.0
2024-12-12 11:50:00,73.48,73.48,73.33,73.33,19766.0,72.9983,72.9983,72.8493,72.8493,19766.0
2024-12-12 12:00:00,73.33,73.6,73.33,73.59,40014.0,72.8493,73.1175,72.8493,73.1076,40014.0
2024-12-12 12:10:00,73.6,73.64,73.54,73.63,12399.0,73.1175,73.1573,73.0579,73.1473,12399.0
2024-12-12 12:20:00,73.61,73.62,73.55,73.58,10648.0,73.1275,73.1374,73.0679,73.0977,10648.0
2024-12-12 12:30:00,73.58,73.58,73.49,73.57,26807.0,73.0977,73.0977,73.0083,73.0877,26807.0
2024-12-12 12:40:00,73.57,73.77,73.57,73.77,43180.0,73.0877,73.2864,73.0877,73.2864,43180.0
2024-12-12 12:50:00,73.76,73.77,73.64,73.73,30579.0,73.2765,73.2864,73.1573,73.2467,30579.0
2024-12-12 13:00:00,73.73,73.93,73.65,73.9,55057.0,73.2467,73.4454,73.1672,73.4156,55057.0
2024-12-12 13:10:00,73.91,73.91,73.82,73.84,71201.0,73.4255,73.4255,73.3361,73.356,71201.0
2024-12-12 13:20:00,73.84,73.86,73.78,73.78,34481.0,73.356,73.3758,73.2964,73.2964,34481.0
2024-12-12 13:30:00,73.79,73.79,73.71,73.71,14491.0,73.3063,73.3063,73.2268,73.2268,14491.0
2024-12-12 13:40:00,73.72,73.72,73.65,73.71,21625.0,73.2368,73.2368,73.1672,73.2268,21625.0
2024-12-12 13:50:00,73.72,73.73,73.57,73.57,18269.0,73.2368,73.2467,73.0877,73.0877,18269.0
2024-12-12 14:00:00,73.57,73.6,73.51,73.54,22839.0,73.0877,73.1175,73.0281,73.0579,22839.0
2024-12-12 14:10:00,73.55,73.58,73.49,73.52,24368.0,73.0679,73.0977,73.0083,73.0381,24368.0
2024-12-12 14:20:00,73.5,73.52,73.43,73.44,29172.0,73.0182,73.0381,72.9487,72.9586,29172.0
2024-12-12 14:30:00,73.44,73.5,73.43,73.49,31424.0,72.9586,73.0182,72.9487,73.0083,31424.0
2024-12-12 14:40:00,73.49,73.57,73.45,73.53,31193.0,73.0083,73.0877,72.9685,73.048,31193.0
2024-12-12 14:50:00,73.53,73.57,73.51,73.56,19506.0,73.048,73.0877,73.0281,73.0778,19506.0
2024-12-12 15:00:00,73.56,73.59,73.5,73.54,33014.0,73.0778,73.1076,73.0182,73.0579,33014.0
2024-12-12 15:10:00,73.56,73.57,73.48,73.53,38730.0,73.0778,73.0877,72.9983,73.048,38730.0
2024-12-12 15:20:00,73.54,73.55,73.44,73.48,44402.0,73.0579,73.0679,72.9586,72.9983,44402.0
2024-12-12 15:30:00,73.48,73.56,73.45,73.54,42054.0,72.9983,73.0778,72.9685,73.0579,42054.0
2024-12-12 15:40:00,73.54,73.54,73.49,73.5,39755.0,73.0579,73.0579,73.0083,73.0182,39755.0
2024-12-12 15:50:00,73.5,73.66,73.45,73.62,330898.0,73.0182,73.1771,72.9685,73.1374,330898.0
2024-12-13 09:30:00,73.83,74.11,73.54,73.98,127933.0,73.346,73.6242,73.0579,73.495,127933.0
2024-12-13 09:40:00,73.98,74.78,73.89,74.53,180769.0,73.495,74.2898,73.4056,74.0414,180769.0
2024-12-13 09:50:00,74.53,74.55,74.24,74.36,162447.0,74.0414,74.0613,73.7533,73.8726,162447.0
2024-12-13 10:00:00,74.32,74.4,73.66,73.66,95231.0,73.8328,73.9123,73.1771,73.1771,95231.0
2024-12-13 10:10:00,73.66,73.8,73.57,73.68,125239.0,73.1771,73.3162,73.0877,73.197,125239.0
2024-12-13 10:20:00,73.68,73.74,73.6,73.74,73735.0,73.197,73.2566,73.1175,73.2566,73735.0
2024-12-13 10:30:00,73.74,73.74,73.61,73.67,85561.0,73.2566,73.2566,73.1275,73.1871,85561.0
2024-12-13 10:40:00,73.67,73.67,73.48,73.59,96762.0,73.1871,73.1871,72.9983,73.1076,96762.0
2024-12-13 10:50:00,73.59,73.6,73.21,73.21,87759.0,73.1076,73.1175,72.7301,72.7301,87759.0
2024-12-13 11:00:00,73.22,73.28,73.08,73.22,24885.0,72.74,72.7996,72.6009,72.74,24885.0
2024-12-13 11:10:00,73.19,73.52,73.19,73.5,29649.0,72.7102,73.0381,72.7102,73.0182,29649.0
2024-12-13 11:20:00,73.53,73.55,73.45,73.5,29465.0,73.048,73.0679,72.9685,73.0182,29465.0
2024-12-13 11:30:00,73.52,73.67,73.52,73.58,56895.0,73.0381,73.1871,73.0381,73.0977,56895.0
2024-12-13 11:40:00,73.58,73.74,73.58,73.64,42375.0,73.0977,73.2566,73.0977,73.1573,42375.0
2024-12-13 11:50:00,73.64,73.72,73.56,73.62,125249.0,73.1573,73.2368,73.0778,73.1374,125249.0
2024-12-13 12:00:00,73.61,73.63,73.55,73.63,19400.0,73.1275,73.1473,73.0679,73.1473,19400.0
2024-12-13 12:10:00,73.64,73.73,73.64,73.69,22255.0,73.1573,73.2467,73.1573,73.2069,22255.0
2024-12-13 12:20:00,73.7,73.74,73.52,73.57,50937.0,73.2169,73.2566,73.0381,73.0877,50937.0
2024-12-13 12:30:00,73.56,73.58,73.49,73.57,59339.0,73.0778,73.0977,73.0083,73.0877,59339.0
2024-12-13 12:40:00,73.54,73.57,73.5,73.56,17740.0,73.0579,73.0877,73.0182,73.0778,17740.0
2024-12-13 12:50:00,73.55,73.61,73.5,73.5,20631.0,73.0679,73.1275,73.0182,73.0182,20631.0
2024-12-13 13:00:00,73.5,73.58,73.49,73.56,11207.0,73.0182,73.0977,73.0083,73.0778,11207.0
2024-12-13 13:10:00,73.56,73.63,73.55,73.57,17811.0,73.0778,73.1473,73.0679,73.0877,17811.0
2024-12-13 13:20:00,73.58,73.65,73.53,73.63,16110.0,73.0977,73.1672,73.048,73.1473,16110.0
2024-12-13 13:30:00,73.61,73.63,73.52,73.55,18986.0,73.1275,73.1473,73.0381,73.0679,18986.0
2024-12-13 13:40:00,73.54,73.7,73.53,73.66,25069.0,73.0579,73.2169,73.048,73.1771,25069.0
2024-12-13 13:50:00,73.66,73.68,73.6,73.65,20773.0,73.1771,73.197,73.1175,73.1672,20773.0
2024-12-13 14:00:00,73.65,73.66,73.59,73.66,46357.0,73.1672,73.1771,73.1076,73.1771,46357.0
2024-12-13 14:10:00,73.67,73.67,73.6,73.66,19236.0,73.1871,73.1871,73.1175,73.1771,19236.0
2024-12-13 14:20:00,73.66,73.74,73.65,73.72,26763.0,73.1771,73.2566,73.1672,73.2368,26763.0
2024-12-13 14:30:00,73.71,73.76,73.66,73.66,37355.0,73.2268,73.2765,73.1771,73.1771,37355.0
2024-12-13 14:40:00,73.66,73.78,73.65,73.75,39818.0,73.1771,73.2964,73.1672,73.2666,39818.0
2024-12-13 14:50:00,73.75,73.81,73.73,73.79,27724.0,73.2666,73.3262,73.2467,73.3063,27724.0
2024-12-13 15:00:00,73.8,73.81,73.71,73.77,63157.0,73.3162,73.3262,73.2268,73.2864,63157.0
2024-12-13 15:10:00,73.77,73.83,73.73,73.74,140699.0,73.2864,73.346,73.2467,73.2566,140699.0
2024-12-13 15:20:00,73.75,73.82,73.72,73.77,61604.0,73.2666,73.3361,73.2368,73.2864,61604.0
2024-12-13 15:30:00,73.76,73.79,73.72,73.75,64113.0,73.2765,73.3063,73.2368,73.2666,64113.0
2024-12-13 15:40:00,73.75,73.83,73.72,73.75,330032.0,73.2666,73.346,73.2368,73.2666,330032.0
2024-12-13 15:50:00,73.75,73.87,73.6,73.6,450450.0,73.2666,73.3858,73.1175,73.1175,450450.0
2024-12-16 09:30:00,73.91,75.22,73.84,74.77,526081.0,73.4255,74.7269,73.356,74.2799,526081.0
2024-12-16 09:40:00,74.88,75.16,74.54,75.13,272301.0,74.3891,74.6673,74.0514,74.6375,272301.0
2024-12-16 09:50:00,75.14,75.67,75.06,75.41,265632.0,74.6474,75.174,74.568,74.9157,265632.0
2024-12-16 10:00:00,75.44,75.5,74.87,74.91,219344.0,74.9455,75.0051,74.3792,74.419,219344.0
2024-12-16 10:10:00,74.9,74.99,74.54,74.66,332812.0,74.409,74.4984,74.0514,74.1706,332812.0
2024-12-16 10:20:00,74.66,75.0,74.55,74.98,141942.0,74.1706,74.5084,74.0613,74.4885,141942.0
2024-12-16 10:30:00,74.98,75.06,74.91,74.95,65039.0,74.4885,74.568,74.419,74.4587,65039.0
2024-12-16 10:40:00,74.95,74.99,74.9,74.95,87372.0,74.4587,74.4984,74.409,74.4587,87372.0
2024-12-16 10:50:00,74.95,75.01,74.85,74.87,99437.0,74.4587,74.5183,74.3593,74.3792,99437.0
2024-12-16 11:00:00,74.87,74.95,74.77,74.83,53995.0,74.3792,74.4587,74.2799,74.3395,53995.0
2024-12-16 11:10:00,74.83,74.92,74.77,74.87,68054.0,74.3395,74.4289,74.2799,74.3792,68054.0
2024-12-16 11:20:00,74.86,74.97,74.86,74.88,60068.0,74.3693,74.4786,74.3693,74.3891,60068.0
2024-12-16 11:30:00,74.87,74.94,74.81,74.93,43310.0,74.3792,74.4488,74.3196,74.4388,43310.0
2024-12-16 11:40:00,74.93,75.05,74.88,75.03,187303.0,74.4388,74.558,74.3891,74.5382,187303.0
2024-12-16 11:50:00,75.05,75.07,74.97,75.0,66218.0,74.558,74.5779,74.4786,74.5084,66218.0
2024-12-16 12:00:00,75.0,75.06,74.96,75.03,78985.0,74.5084,74.568,74.4686,74.5382,78985.0
2024-12-16 12:10:00,75.04,75.09,74.87,74.97,63631.0,74.5481,74.5978,74.3792,74.4786,63631.0
2024-12-16 12:20:00,74.97,75.0,74.93,74.94,50860.0,74.4786,74.5084,74.4388,74.4488,50860.0
2024-12-16 12:30:00,74.94,75.09,74.93,75.09,41453.0,74.4488,74.5978,74.4388,74.5978,41453.0
2024-12-16 12:40:00,75.09,75.49,75.08,75.35,257839.0,74.5978,74.9952,74.5878,74.8561,257839.0
2024-12-16 12:50:00,75.34,75.41,75.16,75.27,169705.0,74.8461,74.9157,74.6673,74.7766,169705.0
2024-12-16 13:00:00,75.28,75.36,75.25,75.36,50058.0,74.7865,74.866,74.7567,74.866,50058.0
2024-12-16 13:10:00,75.34,75.35,75.13,75.14,48837.0,74.8461,74.8561,74.6375,74.6474,48837.0
2024-12-16 13:20:00,75.14,75.26,75.11,75.23,59111.0,74.6474,74.7667,74.6176,74.7369,59111.0
2024-12-16 13:30:00,75.23,75.45,75.23,75.42,63947.0,74.7369,74.9554,74.7369,74.9256,63947.0
2024-12-16 13:40:00,75.43,75.52,75.41,75.49,72213.0,74.9355,75.025,74.9157,74.9952,72213.0
2024-12-16 13:50:00,75.49,75.55,75.39,75.55,52130.0,74.9952,75.0548,74.8958,75.0548,52130.0
2024-12-16 14:00:00,75.54,75.67,75.53,75.65,92157.0,75.0448,75.174,75.0349,75.1541,92157.0
2024-12-16 14:10:00,75.63,75.76,75.63,75.74,73850.0,75.1342,75.2634,75.1342,75.2435,73850.0
2024-12-16 14:20:00,75.73,75.78,75.64,75.67,71446.0,75.2336,75.2832,75.1442,75.174,71446.0
2024-12-16 14:30:00,75.68,75.69,75.5,75.54,71914.0,75.1839,75.1938,75.0051,75.0448,71914.0
2024-12-16 14:40:00,75.54,75.54,75.48,75.53,52672.0,75.0448,75.0448,74.9852,75.0349,52672.0
2024-12-16 14:50:00,75.53,75.63,75.53,75.55,51768.0,75.0349,75.1342,75.0349,75.0548,51768.0
2024-12-16 15:00:00,75.55,75.73,75.55,75.69,64907.0,75.0548,75.2336,75.0548,75.1938,64907.0
2024-12-16 15:10:00,75.69,75.69,75.54,75.57,67901.0,75.1938,75.1938,75.0448,75.0746,67901.0
2024-12-16 15:20:00,75.58,75.6,75.48,75.52,113574.0,75.0846,75.1044,74.9852,75.025,113574.0
2024-12-16 15:30:00,75.52,75.6,75.46,75.55,135930.0,75.025,75.1044,74.9653,75.0548,135930.0
2024-12-16 15:40:00,75.56,75.63,75.52,75.6,142783.0,75.0647,75.1342,75.025,75.1044,142783.0
2024-12-16 15:50:00,75.61,75.61,75.37,75.39,798527.0,75.1144,75.1144,74.8759,74.8958,798527.0
2024-12-17 09:30:00,75.03,75.45,74.85,75.29,284223.0,74.7038,75.122,74.5246,74.9627,284223.0
2024-12-17 09:40:00,75.24,75.32,75.03,75.09,65595.0,74.9129,74.9925,74.7038,74.7635,65595.0
2024-12-17 09:50:00,75.08,75.39,75.07,75.31,191970.0,74.7536,75.0622,74.7436,74.9826,191970.0
2024-12-17 10:00:00,75.31,75.32,74.94,74.98,199829.0,74.9826,74.9925,74.6142,74.654,199829.0
2024-12-17 10:10:00,74.99,74.99,74.44,74.64,154182.0,74.664,74.664,74.1163,74.3155,154182.0
2024-12-17 10:20:00,74.62,74.63,74.44,74.53,161954.0,74.2956,74.3055,74.1163,74.206,161954.0
2024-12-17 10:30:00,74.53,74.65,74.25,74.38,157297.0,74.206,74.3254,73.9272,74.0566,157297.0
2024-12-17 10:40:00,74.38,74.51,74.33,74.42,122900.0,74.0566,74.186,74.0068,74.0964,122900.0
2024-12-17 10:50:00,74.42,74.56,74.41,74.53,63854.0,74.0964,74.2358,74.0865,74.206,63854.0
2024-12-17 11:00:00,74.54,74.61,74.45,74.59,71103.0,74.2159,74.2856,74.1263,74.2657,71103.0
2024-12-17 11:10:00,74.6,74.64,74.46,74.49,100034.0,74.2757,74.3155,74.1363,74.1661,100034.0
2024-12-17 11:20:00,74.5,74.6,74.34,74.6,98753.0,74.1761,74.2757,74.0168,74.2757,98753.0
2024-12-17 11:30:00,74.59,74.62,74.49,74.57,206641.0,74.2657,74.2956,74.1661,74.2458,206641.0
2024-12-17 11:40:00,74.58,74.67,74.53,74.67,64266.0,74.2557,74.3453,74.206,74.3453,64266.0
2024-12-17 11:50:00,74.69,74.78,74.65,74.78,75594.0,74.3653,74.4549,74.3254,74.4549,75594.0
2024-12-17 12:00:00,74.78,74.78,74.64,74.69,50675.0,74.4549,74.4549,74.3155,74.3653,50675.0
2024-12-17 12:10:00,74.68,74.77,74.64,74.74,66386.0,74.3553,74.4449,74.3155,74.415,66386.0
2024-12-17 12:20:00,74.75,74.79,74.67,74.78,45354.0,74.425,74.4648,74.3453,74.4549,45354.0
2024-12-17 12:30:00,74.78,74.8,74.63,74.7,46430.0,74.4549,74.4748,74.3055,74.3752,46430.0
2024-12-17 12:40:00,74.7,74.76,74.53,74.55,29997.0,74.3752,74.435,74.206,74.2259,29997.0
2024-12-17 12:50:00,74.56,74.73,74.56,74.69,66700.0,74.2358,74.4051,74.2358,74.3653,66700.0
2024-12-17 13:00:00,74.7,74.78,74.67,74.77,64143.0,74.3752,74.4549,74.3453,74.4449,64143.0
2024-12-17 13:10:00,74.77,74.78,74.7,74.7,60027.0,74.4449,74.4549,74.3752,74.3752,60027.0
2024-12-17 13:20:00,74.7,74.73,74.63,74.65,48670.0,74.3752,74.4051,74.3055,74.3254,48670.0
2024-12-17 13:30:00,74.65,74.68,74.58,74.59,47586.0,74.3254,74.3553,74.2557,74.2657,47586.0
2024-12-17 13:40:00,74.59,74.74,74.59,74.65,60689.0,74.2657,74.415,74.2657,74.3254,60689.0
2024-12-17 13:50:00,74.64,74.71,74.6,74.66,69879.0,74.3155,74.3852,74.2757,74.3354,69879.0
2024-12-17 14:00:00,74.67,74.7,74.58,74.62,63377.0,74.3453,74.3752,74.2557,74.2956,63377.0
2024-12-17 14:10:00,74.61,74.7,74.59,74.65,62436.0,74.2856,74.3752,74.2657,74.3254,62436.0
2024-12-17 14:20:00,74.65,74.66,74.51,74.58,66972.0,74.3254,74.3354,74.186,74.2557,66972.0
2024-12-17 14:30:00,74.57,74.62,74.49,74.5,65010.0,74.2458,74.2956,74.1661,74.1761,65010.0
2024-12-17 14:40:00,74.51,74.59,74.45,74.52,81607.0,74.186,74.2657,74.1263,74.196,81607.0
2024-12-17 14:50:00,74.52,74.56,74.46,74.51,86585.0,74.196,74.2358,74.1363,74.186,86585.0
2024-12-17 15:00:00,74.51,74.64,74.46,74.64,72964.0,74.186,74.3155,74.1363,74.3155,72964.0
2024-12-17 15:10:00,74.64,74.65,74.44,74.45,79104.0,74.3155,74.3254,74.1163,74.1263,79104.0
2024-12-17 15:20:00,74.45,74.46,74.24,74.38,149192.0,74.1263,74.1363,73.9172,74.0566,149192.0
2024-12-17 15:30:00,74.38,74.39,74.17,74.22,199178.0,74.0566,74.0666,73.8475,73.8973,199178.0
2024-12-17 15:40:00,74.21,74.32,74.2,74.24,126046.0,73.8873,73.9969,73.8774,73.9172,126046.0
2024-12-17 15:50:00,74.25,74.43,74.22,74.26,525480.0,73.9272,74.1064,73.8973,73.9371,525480.0
2024-12-18 09:30:00,74.5,74.75,73.36,73.48,219240.0,74.1761,74.425,73.041,73.1605,219240.0
2024-12-18 09:40:00,73.48,73.55,73.11,73.47,260925.0,73.1605,73.2302,72.7921,73.1506,260925.0
2024-12-18 09:50:00,73.45,73.48,73.13,73.28,136913.0,73.1307,73.1605,72.812,72.9614,136913.0
2024-12-18 10:00:00,73.29,73.76,73.15,73.72,146959.0,72.9713,73.4393,72.832,73.3995,146959.0
2024-12-18 10:10:00,73.7,73.84,73.56,73.68,53676.0,73.3796,73.519,73.2402,73.3597,53676.0
2024-12-18 10:20:00,73.68,73.69,73.45,73.49,43142.0,73.3597,73.3696,73.1307,73.1705,43142.0
2024-12-18 10:30:00,73.53,73.9,73.53,73.85,69068.0,73.2103,73.5787,73.2103,73.5289,69068.0
2024-12-18 10:40:00,73.83,73.95,73.79,73.94,38450.0,73.509,73.6285,73.4692,73.6185,38450.0
2024-12-18 10:50:00,73.94,73.98,73.8,73.83,52606.0,73.6185,73.6583,73.4791,73.509,52606.0
2024-12-18 11:00:00,73.83,74.02,73.83,73.9,33531.0,73.509,73.6982,73.509,73.5787,33531.0
2024-12-18 11:10:00,73.92,74.0,73.75,73.75,33327.0,73.5986,73.6783,73.4293,73.4293,33327.0
2024-12-18 11:20:00,73.76,73.91,73.69,73.88,27053.0,73.4393,73.5887,73.3696,73.5588,27053.0
2024-12-18 11:30:00,73.86,73.86,73.7,73.75,83090.0,73.5389,73.5389,73.3796,73.4293,83090.0
2024-12-18 11:40:00,73.73,73.75,73.56,73.56,46911.0,73.4094,73.4293,73.2402,73.2402,46911.0
2024-12-18 11:50:00,73.55,73.57,73.5,73.55,42318.0,73.2302,73.2501,73.1804,73.2302,42318.0
2024-12-18 12:00:00,73.55,73.55,73.43,73.55,31409.0,73.2302,73.2302,73.1107,73.2302,31409.0
2024-12-18 12:10:00,73.53,73.69,73.48,73.67,37388.0,73.2103,73.3696,73.1605,73.3497,37388.0
2024-12-18 12:20:00,73.67,73.69,73.51,73.53,38960.0,73.3497,73.3696,73.1904,73.2103,38960.0
2024-12-18 12:30:00,73.53,73.65,73.47,73.56,23875.0,73.2103,73.3298,73.1506,73.2402,23875.0
2024-12-18 12:40:00,73.56,73.71,73.51,73.67,42973.0,73.2402,73.3895,73.1904,73.3497,42973.0
2024-12-18 12:50:00,73.67,73.71,73.6,73.66,21468.0,73.3497,73.3895,73.28,73.3397,21468.0
2024-12-18 13:00:00,73.65,73.67,73.58,73.64,26330.0,73.3298,73.3497,73.2601,73.3198,26330.0
2024-12-18 13:10:00,73.64,73.67,73.51,73.58,43886.0,73.3198,73.3497,73.1904,73.2601,43886.0
2024-12-18 13:20:00,73.57,73.67,73.5,73.51,48184.0,73.2501,73.3497,73.1804,73.1904,48184.0
2024-12-18 13:30:00,73.52,73.59,73.5,73.59,25210.0,73.2003,73.27,73.1804,73.27,25210.0
2024-12-18 13:40:00,73.59,73.61,73.48,73.55,24347.0,73.27,73.29,73.1605,73.2302,24347.0
2024-12-18 13:50:00,73.55,73.61,73.53,73.61,34783.0,73.2302,73.29,73.2103,73.29,34783.0
2024-12-18 14:00:00,73.61,73.61,72.79,72.82,157568.0,73.29,73.29,72.4735,72.5034,157568.0
2024-12-18 14:10:00,72.87,72.89,72.72,72.87,67016.0,72.5532,72.5731,72.4038,72.5532,67016.0
2024-12-18 14:20:00,72.89,72.93,72.62,72.63,80514.0,72.5731,72.6129,72.3043,72.3142,80514.0
2024-12-18 14:30:00,72.64,72.89,72.46,72.58,111712.0,72.3242,72.5731,72.145,72.2644,111712.0
2024-12-18 14:40:00,72.58,72.65,71.63,72.15,386548.0,72.2644,72.3341,71.3186,71.8363,386548.0
2024-12-18 14:50:00,72.13,72.21,71.71,71.78,87009.0,71.8164,71.896,71.3982,71.4679,87009.0
2024-12-18 15:00:00,71.78,71.82,71.41,71.55,124025.0,71.4679,71.5077,71.0995,71.2389,124025.0
2024-12-18 15:10:00,71.57,71.57,71.2,71.27,100078.0,71.2588,71.2588,70.8904,70.9601,100078.0
2024-12-18 15:20:00,71.27,71.46,70.93,71.05,125081.0,70.9601,71.1493,70.6216,70.7411,125081.0
2024-12-18 15:30:00,71.05,71.14,70.24,70.3,155380.0,70.7411,70.8307,69.9346,69.9943,155380.0
2024-12-18 15:40:00,70.29,70.44,69.84,70.37,305767.0,69.9844,70.1337,69.5363,70.064,305767.0
2024-12-18 15:50:00,70.35,70.5,70.03,70.08,1060750.0,70.0441,70.1935,69.7255,69.7753,1060750.0
2024-12-19 09:30:00,70.98,71.83,70.54,70.66,230732.0,70.6714,71.5177,70.2333,70.3528,230732.0
2024-12-19 09:40:00,70.7,70.98,70.62,70.63,76343.0,70.3926,70.6714,70.313,70.3229,76343.0
2024-12-19 09:50:00,70.66,70.74,70.51,70.59,98376.0,70.3528,70.4324,70.2034,70.2831,98376.0
2024-12-19 10:00:00,70.6,70.75,70.16,70.31,119011.0,70.293,70.4424,69.855,70.0043,119011.0
2024-12-19 10:10:00,70.31,70.61,70.26,70.54,99399.0,70.0043,70.303,69.9545,70.2333,99399.0
2024-12-19 10:20:00,70.51,70.55,70.04,70.07,108105.0,70.2034,70.2433,69.7355,69.7653,108105.0
2024-12-19 10:30:00,70.06,70.09,69.76,69.82,174767.0,69.7554,69.7853,69.4567,69.5164,174767.0
2024-12-19 10:40:00,69.81,70.24,69.7,70.21,286338.0,69.5065,69.9346,69.397,69.9047,286338.0
2024-12-19 10:50:00,70.22,70.36,70.07,70.25,51276.0,69.9147,70.0541,69.7653,69.9446,51276.0
2024-12-19 11:00:00,70.23,70.28,69.86,69.88,83170.0,69.9247,69.9744,69.5563,69.5762,83170.0
2024-12-19 11:10:00,69.89,70.09,69.83,70.02,55772.0,69.5861,69.7853,69.5264,69.7156,55772.0
2024-12-19 11:20:00,70.03,70.5,70.03,70.48,45977.0,69.7255,70.1935,69.7255,70.1736,45977.0
2024-12-19 11:30:00,70.47,70.56,70.36,70.45,84243.0,70.1636,70.2532,70.0541,70.1437,84243.0
2024-12-19 11:40:00,70.47,70.47,70.25,70.37,73356.0,70.1636,70.1636,69.9446,70.064,73356.0
2024-12-19 11:50:00,70.36,70.38,70.2,70.24,56124.0,70.0541,70.074,69.8948,69.9346,56124.0
2024-12-19 12:00:00,70.24,70.36,70.23,70.26,44890.0,69.9346,70.0541,69.9247,69.9545,44890.0
2024-12-19 12:10:00,70.26,70.26,70.13,70.17,31250.0,69.9545,69.9545,69.8251,69.8649,31250.0
2024-12-19 12:20:00,70.17,70.17,69.97,69.98,36650.0,69.8649,69.8649,69.6658,69.6757,36650.0
2024-12-19 12:30:00,70.0,70.04,69.85,70.04,64173.0,69.6957,69.7355,69.5463,69.7355,64173.0
2024-12-19 12:40:00,70.02,70.06,69.89,69.94,37422.0,69.7156,69.7554,69.5861,69.6359,37422.0
2024-12-19 12:50:00,69.93,70.05,69.8,70.03,54442.0,69.626,69.7454,69.4965,69.7255,54442.0
2024-12-19 13:00:00,70.03,70.07,69.85,70.07,27756.0,69.7255,69.7653,69.5463,69.7653,27756.0
2024-12-19 13:10:00,70.05,70.07,69.95,70.03,80509.0,69.7454,69.7653,69.6459,69.7255,80509.0
2024-12-19 13:20:00,70.03,70.14,69.94,70.13,20659.0,69.7255,69.835,69.6359,69.8251,20659.0
2024-12-19 13:30:00,70.13,70.28,69.98,70.27,43935.0,69.8251,69.9744,69.6757,69.9645,43935.0
2024-12-19 13:40:00,70.26,70.36,70.24,70.33,21238.0,69.9545,70.0541,69.9346,70.0242,21238.0
2024-12-19 13:50:00,70.32,70.7,70.31,70.69,36636.0,70.0143,70.3926,70.0043,70.3827,36636.0
2024-12-19 14:00:00,70.7,70.71,70.53,70.64,59317.0,70.3926,70.4026,70.2233,70.3329,59317.0
2024-12-19 14:10:00,70.62,70.64,70.41,70.42,78915.0,70.313,70.3329,70.1039,70.1138,78915.0
2024-12-19 14:20:00,70.44,70.51,70.36,70.42,36329.0,70.1337,70.2034,70.0541,70.1138,36329.0
2024-12-19 14:30:00,70.43,70.44,70.3,70.38,101206.0,70.1238,70.1337,69.9943,70.074,101206.0
2024-12-19 14:40:00,70.38,70.38,70.24,70.24,43564.0,70.074,70.074,69.9346,69.9346,43564.0
2024-12-19 14:50:00,70.25,70.34,70.24,70.26,55718.0,69.9446,70.0342,69.9346,69.9545,55718.0
2024-12-19 15:00:00,70.27,70.35,70.24,70.29,42930.0,69.9645,70.0441,69.9346,69.9844,42930.0
2024-12-19 15:10:00,70.29,70.34,70.13,70.3,44288.0,69.9844,70.0342,69.8251,69.9943,44288.0
2024-12-19 15:20:00,70.3,70.48,70.27,70.32,61555.0,69.9943,70.1736,69.9645,70.0143,61555.0
2024-12-19 15:30:00,70.32,70.36,70.03,70.34,91825.0,70.0143,70.0541,69.7255,70.0342,91825.0
2024-12-19 15:40:00,70.33,70.37,70.11,70.12,88930.0,70.0242,70.064,69.8052,69.8151,88930.0
2024-12-19 15:50:00,70.1,70.16,69.93,70.01,505705.0,69.7952,69.855,69.626,69.7056,505705.0
2024-12-20 09:30:00,69.31,69.73,68.95,69.69,887693.0,69.0087,69.4268,68.6502,69.387,887693.0
2024-12-20 09:40:00,69.69,69.81,69.39,69.48,100251.0,69.387,69.5065,69.0883,69.1779,100251.0
2024-12-20 09:50:00,69.48,69.56,69.3,69.38,152040.0,69.1779,69.2576,68.9987,69.0783,152040.0
2024-12-20 10:00:00,69.49,69.8,69.42,69.51,197719.0,69.1879,69.4965,69.1182,69.2078,197719.0
2024-12-20 10:10:00,69.49,69.74,69.37,69.62,109187.0,69.1879,69.4368,69.0684,69.3173,109187.0
2024-12-20 10:20:00,69.61,70.14,69.61,70.12,78692.0,69.3073,69.835,69.3073,69.8151,78692.0
2024-12-20 10:30:00,70.12,70.5,70.12,70.41,75016.0,69.8151,70.1935,69.8151,70.1039,75016.0
2024-12-20 10:40:00,70.43,70.46,70.23,70.24,92190.0,70.1238,70.1537,69.9247,69.9346,92190.0
2024-12-20 10:50:00,70.24,70.46,70.22,70.23,60326.0,69.9346,70.1537,69.9147,69.9247,60326.0
2024-12-20 11:00:00,70.23,70.59,70.21,70.5,59295.0,69.9247,70.2831,69.9047,70.1935,59295.0
2024-12-20 11:10:00,70.5,70.67,70.5,70.62,54446.0,70.1935,70.3627,70.1935,70.313,54446.0
2024-12-20 11:20:00,70.6,70.7,70.51,70.56,51898.0,70.293,70.3926,70.2034,70.2532,51898.0
2024-12-20 11:30:00,70.58,70.91,70.58,70.91,40256.0,70.2731,70.6017,70.2731,70.6017,40256.0
2024-12-20 11:40:00,70.88,70.99,70.78,70.8,31665.0,70.5718,70.6813,70.4723,70.4922,31665.0
2024-12-20 11:50:00,70.82,70.96,70.7,70.88,42510.0,70.5121,70.6515,70.3926,70.5718,42510.0
2024-12-20 12:00:00,70.85,71.07,70.75,71.07,286708.0,70.542,70.761,70.4424,70.761,286708.0
2024-12-20 12:10:00,71.07,71.14,71.0,71.03,34281.0,70.761,70.8307,70.6913,70.7212,34281.0
2024-12-20 12:20:00,71.03,71.18,71.02,71.15,60957.0,70.7212,70.8705,70.7112,70.8407,60957.0
2024-12-20 12:30:00,71.16,71.17,70.95,71.09,70903.0,70.8506,70.8606,70.6415,70.7809,70903.0
2024-12-20 12:40:00,71.09,71.15,70.99,71.09,55018.0,70.7809,70.8407,70.6813,70.7809,55018.0
2024-12-20 12:50:00,71.09,71.16,71.05,71.05,38291.0,70.7809,70.8506,70.7411,70.7411,38291.0
2024-12-20 13:00:00,71.05,71.14,70.96,70.99,42691.0,70.7411,70.8307,70.6515,70.6813,42691.0
2024-12-20 13:10:00,70.97,70.97,70.73,70.8,37209.0,70.6614,70.6614,70.4225,70.4922,37209.0
2024-12-20 13:20:00,70.78,70.78,70.61,70.63,22925.0,70.4723,70.4723,70.303,70.3229,22925.0
2024-12-20 13:30:00,70.63,70.79,70.6,70.73,31072.0,70.3229,70.4822,70.293,70.4225,31072.0
2024-12-20 13:40:00,70.73,70.73,70.59,70.63,22647.0,70.4225,70.4225,70.2831,70.3229,22647.0
2024-12-20 13:50:00,70.61,70.88,70.61,70.76,39060.0,70.303,70.5718,70.303,70.4523,39060.0
2024-12-20 14:00:00,70.75,70.78,70.66,70.74,25790.0,70.4424,70.4723,70.3528,70.4324,25790.0
2024-12-20 14:10:00,70.76,70.82,70.74,70.78,58657.0,70.4523,70.5121,70.4324,70.4723,58657.0
2024-12-20 14:20:00,70.78,70.88,70.71,70.86,78102.0,70.4723,70.5718,70.4026,70.5519,78102.0
2024-12-20 14:30:00,70.86,70.93,70.77,70.79,59418.0,70.5519,70.6216,70.4623,70.4822,59418.0
2024-12-20 14:40:00,70.81,70.88,70.77,70.81,46514.0,70.5021,70.5718,70.4623,70.5021,46514.0
2024-12-20 14:50:00,70.81,70.92,70.79,70.86,94096.0,70.5021,70.6117,70.4822,70.5519,94096.0
2024-12-20 15:00:00,70.86,70.89,70.74,70.75,29060.0,70.5519,70.5818,70.4324,70.4424,29060.0
2024-12-20 15:10:00,70.74,70.78,70.67,70.69,40382.0,70.4324,70.4723,70.3627,70.3827,40382.0
2024-12-20 15:20:00,70.68,70.89,70.64,70.81,55318.0,70.3727,70.5818,70.3329,70.5021,55318.0
2024-12-20 15:30:00,70.81,70.87,70.54,70.76,54810.0,70.5021,70.5619,70.2333,70.4523,54810.0
2024-12-20 15:40:00,70.78,70.99,70.69,70.91,91282.0,70.4723,70.6813,70.3827,70.6017,91282.0
2024-12-20 15:50:00,70.89,70.91,70.53,70.61,597471.0,70.5818,70.6017,70.2233,70.303,597471.0
2024-12-23 09:30:00,70.79,70.93,70.41,70.79,88021.0,70.4822,70.6216,70.1039,70.4822,88021.0
2024-12-23 09:40:00,70.73,70.76,70.52,70.54,14655.0,70.4225,70.4523,70.2134,70.2333,14655.0
2024-12-23 09:50:00,70.53,70.61,70.33,70.46,50111.0,70.2233,70.303,70.0242,70.1537,50111.0
2024-12-23 10:00:00,70.45,70.49,70.16,70.18,60757.0,70.1437,70.1835,69.855,69.8749,60757.0
2024-12-23 10:10:00,70.2,70.61,70.11,70.37,35151.0,69.8948,70.303,69.8052,70.064,35151.0
2024-12-23 10:20:00,70.38,70.42,70.21,70.28,10126.0,70.074,70.1138,69.9047,69.9744,10126.0
2024-12-23 10:30:00,70.3,70.48,70.26,70.48,28952.0,69.9943,70.1736,69.9545,70.1736,28952.0
2024-12-23 10:40:00,70.48,70.58,70.24,70.26,29876.0,70.1736,70.2731,69.9346,69.9545,29876.0
2024-12-23 10:50:00,70.27,70.32,70.14,70.17,38176.0,69.9645,70.0143,69.835,69.8649,38176.0
2024-12-23 11:00:00,70.21,70.37,70.19,70.32,23411.0,69.9047,70.064,69.8848,70.0143,23411.0
2024-12-23 11:10:00,70.32,70.41,70.29,70.36,18008.0,70.0143,70.1039,69.9844,70.0541,18008.0
2024-12-23 11:20:00,70.32,70.43,70.31,70.39,16429.0,70.0143,70.1238,70.0043,70.084,16429.0
2024-12-23 11:30:00,70.39,70.39,70.24,70.36,27131.0,70.084,70.084,69.9346,70.0541,27131.0
2024-12-23 11:40:00,70.35,70.54,70.35,70.48,21259.0,70.0441,70.2333,70.0441,70.1736,21259.0
2024-12-23 11:50:00,70.48,70.55,70.46,70.52,27307.0,70.1736,70.2433,70.1537,70.2134,27307.0
2024-12-23 12:00:00,70.52,70.63,70.46,70.58,23683.0,70.2134,70.3229,70.1537,70.2731,23683.0
2024-12-23 12:10:00,70.55,70.69,70.5,70.69,35603.0,70.2433,70.3827,70.1935,70.3827,35603.0
2024-12-23 12:20:00,70.69,70.75,70.65,70.72,22043.0,70.3827,70.4424,70.3428,70.4125,22043.0
2024-12-23 12:30:00,70.7,70.71,70.59,70.61,19544.0,70.3926,70.4026,70.2831,70.303,19544.0
2024-12-23 12:40:00,70.6,70.73,70.58,70.73,36787.0,70.293,70.4225,70.2731,70.4225,36787.0
2024-12-23 12:50:00,70.71,70.74,70.63,70.63,28982.0,70.4026,70.4324,70.3229,70.3229,28982.0
2024-12-23 13:00:00,70.61,70.82,70.61,70.76,25050.0,70.303,70.5121,70.303,70.4523,25050.0
2024-12-23 13:10:00,70.75,70.79,70.64,70.66,14795.0,70.4424,70.4822,70.3329,70.3528,14795.0
2024-12-23 13:20:00,70.66,70.75,70.63,70.74,19234.0,70.3528,70.4424,70.3229,70.4324,19234.0
2024-12-23 13:30:00,70.75,70.83,70.72,70.83,11110.0,70.4424,70.522,70.4125,70.522,11110.0
2024-12-23 13:40:00,70.82,70.87,70.79,70.86,21013.0,70.5121,70.5619,70.4822,70.5519,21013.0
2024-12-23 13:50:00,70.87,71.0,70.85,70.96,42475.0,70.5619,70.6913,70.542,70.6515,42475.0
2024-12-23 14:00:00,70.93,71.0,70.87,70.91,8704.0,70.6216,70.6913,70.5619,70.6017,8704.0
2024-12-23 14:10:00,70.92,70.95,70.86,70.92,22296.0,70.6117,70.6415,70.5519,70.6117,22296.0
2024-12-23 14:20:00,70.91,70.93,70.86,70.87,15896.0,70.6017,70.6216,70.5519,70.5619,15896.0
2024-12-23 14:30:00,70.88,70.92,70.74,70.76,24700.0,70.5718,70.6117,70.4324,70.4523,24700.0
2024-12-23 14:40:00,70.76,70.9,70.75,70.84,18948.0,70.4523,70.5917,70.4424,70.532,18948.0
2024-12-23 14:50:00,70.85,70.89,70.79,70.81,30773.0,70.542,70.5818,70.4822,70.5021,30773.0
2024-12-23 15:00:00,70.8,70.85,70.75,70.81,24805.0,70.4922,70.542,70.4424,70.5021,24805.0
2024-12-23 15:10:00,70.82,70.94,70.78,70.8,45044.0,70.5121,70.6316,70.4723,70.4922,45044.0
2024-12-23 15:20:00,70.82,71.01,70.81,70.98,36446.0,70.5121,70.7013,70.5021,70.6714,36446.0
2024-12-23 15:30:00,70.98,71.04,70.91,70.98,46368.0,70.6714,70.7311,70.6017,70.6714,46368.0
2024-12-23 15:40:00,70.98,71.18,70.97,71.17,99129.0,70.6714,70.8705,70.6614,70.8606,99129.0
2024-12-23 15:50:00,71.18,71.2,70.98,70.99,261890.0,70.8705,70.8904,70.6714,70.6813,261890.0
2024-12-24 09:30:00,71.01,71.37,70.81,71.36,75224.0,70.7013,71.0597,70.5021,71.0497,75224.0
2024-12-24 09:40:00,71.4,71.49,71.24,71.24,46288.0,71.0896,71.1792,70.9303,70.9303,46288.0
2024-12-24 09:50:00,71.23,71.36,71.17,71.28,21944.0,70.9203,71.0497,70.8606,70.9701,21944.0
2024-12-24 10:00:00,71.31,71.47,71.29,71.37,51642.0,71.0,71.1593,70.98,71.0597,51642.0
2024-12-24 10:10:00,71.38,71.57,71.36,71.52,34525.0,71.0697,71.2588,71.0497,71.209,34525.0
2024-12-24 10:20:00,71.52,71.64,71.48,71.61,32516.0,71.209,71.3285,71.1692,71.2987,32516.0
2024-12-24 10:30:00,71.61,71.64,71.51,71.52,29302.0,71.2987,71.3285,71.1991,71.209,29302.0
2024-12-24 10:40:00,71.52,71.57,71.48,71.55,28094.0,71.209,71.2588,71.1692,71.2389,28094.0
2024-12-24 10:50:00,71.55,71.56,71.47,71.53,24981.0,71.2389,71.2489,71.1593,71.219,24981.0
2024-12-24 11:00:00,71.53,71.56,71.46,71.5,64720.0,71.219,71.2489,71.1493,71.1891,64720.0
2024-12-24 11:10:00,71.48,71.58,71.39,71.56,31713.0,71.1692,71.2688,71.0796,71.2489,31713.0
2024-12-24 11:20:00,71.57,71.57,71.45,71.46,21740.0,71.2588,71.2588,71.1393,71.1493,21740.0
2024-12-24 11:30:00,71.46,71.5,71.44,71.45,14584.0,71.1493,71.1891,71.1294,71.1393,14584.0
2024-12-24 11:40:00,71.45,71.58,71.45,71.53,32183.0,71.1393,71.2688,71.1393,71.219,32183.0
2024-12-24 11:50:00,71.52,71.55,71.41,71.41,38800.0,71.209,71.2389,71.0995,71.0995,38800.0
2024-12-24 12:00:00,71.4,71.49,71.38,71.47,25060.0,71.0896,71.1792,71.0697,71.1593,25060.0
2024-12-24 12:10:00,71.47,71.59,71.43,71.59,39754.0,71.1593,71.2787,71.1194,71.2787,39754.0
2024-12-24 12:20:00,71.59,71.65,71.55,71.57,36124.0,71.2787,71.3385,71.2389,71.2588,36124.0
2024-12-24 12:30:00,71.56,71.57,71.44,71.56,48486.0,71.2489,71.2588,71.1294,71.2489,48486.0
2024-12-24 12:40:00,71.56,71.62,71.53,71.59,70266.0,71.2489,71.3086,71.219,71.2787,70266.0
2024-12-24 12:50:00,71.59,71.72,71.58,71.64,184489.0,71.2787,71.4082,71.2688,71.3285,184489.0
2024-12-26 09:30:00,71.25,71.45,71.15,71.31,60993.0,70.9402,71.1393,70.8407,71.0,60993.0
2024-12-26 09:40:00,71.33,71.44,71.3,71.37,30878.0,71.0199,71.1294,70.99,71.0597,30878.0
2024-12-26 09:50:00,71.37,71.47,71.08,71.47,36233.0,71.0597,71.1593,70.771,71.1593,36233.0
2024-12-26 10:00:00,71.42,71.49,71.3,71.39,49921.0,71.1095,71.1792,70.99,71.0796,49921.0
2024-12-26 10:10:00,71.38,71.59,71.37,71.53,39025.0,71.0697,71.2787,71.0597,71.219,39025.0
2024-12-26 10:20:00,71.53,71.67,71.48,71.59,29780.0,71.219,71.3584,71.1692,71.2787,29780.0
2024-12-26 10:30:00,71.6,71.66,71.56,71.57,16239.0,71.2887,71.3484,71.2489,71.2588,16239.0
2024-12-26 10:40:00,71.56,71.59,71.43,71.52,67459.0,71.2489,71.2787,71.1194,71.209,67459.0
2024-12-26 10:50:00,71.52,71.64,71.48,71.64,37677.0,71.209,71.3285,71.1692,71.3285,37677.0
2024-12-26 11:00:00,71.62,71.66,71.5,71.55,67087.0,71.3086,71.3484,71.1891,71.2389,67087.0
2024-12-26 11:10:00,71.55,71.63,71.52,71.6,19220.0,71.2389,71.3186,71.209,71.2887,19220.0
2024-12-26 11:20:00,71.59,71.61,71.49,71.54,18552.0,71.2787,71.2987,71.1792,71.229,18552.0
2024-12-26 11:30:00,71.55,71.62,71.5,71.56,18511.0,71.2389,71.3086,71.1891,71.2489,18511.0
2024-12-26 11:40:00,71.56,71.7,71.56,71.66,20243.0,71.2489,71.3883,71.2489,71.3484,20243.0
2024-12-26 11:50:00,71.67,71.75,71.63,71.73,18989.0,71.3584,71.438,71.3186,71.4181,18989.0
2024-12-26 12:00:00,71.72,71.77,71.65,71.72,44625.0,71.4082,71.458,71.3385,71.4082,44625.0
2024-12-26 12:10:00,71.7,71.73,71.68,71.7,15012.0,71.3883,71.4181,71.3683,71.3883,15012.0
2024-12-26 12:20:00,71.68,71.68,71.59,71.61,26601.0,71.3683,71.3683,71.2787,71.2987,26601.0
2024-12-26 12:30:00,71.61,71.67,71.55,71.58,16279.0,71.2987,71.3584,71.2389,71.2688,16279.0
2024-12-26 12:40:00,71.56,71.62,71.41,71.52,13813.0,71.2489,71.3086,71.0995,71.209,13813.0
2024-12-26 12:50:00,71.51,71.55,71.45,71.51,11105.0,71.1991,71.2389,71.1393,71.1991,11105.0
2024-12-26 13:00:00,71.51,71.6,71.5,71.58,14344.0,71.1991,71.2887,71.1891,71.2688,14344.0
2024-12-26 13:10:00,71.59,71.6,71.54,71.59,13017.0,71.2787,71.2887,71.229,71.2787,13017.0
2024-12-26 13:20:00,71.6,71.65,71.55,71.57,20180.0,71.2887,71.3385,71.2389,71.2588,20180.0
2024-12-26 13:30:00,71.56,71.66,71.53,71.62,36995.0,71.2489,71.3484,71.219,71.3086,36995.0
2024-12-26 13:40:00,71.62,71.68,71.54,71.65,14494.0,71.3086,71.3683,71.229,71.3385,14494.0
2024-12-26 13:50:00,71.66,71.67,71.53,71.58,34452.0,71.3484,71.3584,71.219,71.2688,34452.0
2024-12-26 14:00:00,71.59,71.63,71.57,71.63,65597.0,71.2787,71.3186,71.2588,71.3186,65597.0
2024-12-26 14:10:00,71.61,71.65,71.57,71.59,51159.0,71.2987,71.3385,71.2588,71.2787,51159.0
2024-12-26 14:20:00,71.59,71.65,71.55,71.58,19323.0,71.2787,71.3385,71.2389,71.2688,19323.0
2024-12-26 14:30:00,71.59,71.65,71.51,71.56,100218.0,71.2787,71.3385,71.1991,71.2489,100218.0
2024-12-26 14:40:00,71.58,71.66,71.54,71.66,32142.0,71.2688,71.3484,71.229,71.3484,32142.0
2024-12-26 14:50:00,71.64,71.68,71.61,71.65,50346.0,71.3285,71.3683,71.2987,71.3385,50346.0
2024-12-26 15:00:00,71.64,71.78,71.62,71.75,73107.0,71.3285,71.4679,71.3086,71.438,73107.0
2024-12-26 15:10:00,71.76,71.76,71.66,71.73,50235.0,71.448,71.448,71.3484,71.4181,50235.0
2024-12-26 15:20:00,71.73,71.75,71.64,71.65,28656.0,71.4181,71.438,71.3285,71.3385,28656.0
2024-12-26 15:30:00,71.65,71.7,71.61,71.68,32381.0,71.3385,71.3883,71.2987,71.3683,32381.0
2024-12-26 15:40:00,71.67,71.8,71.65,71.73,59189.0,71.3584,71.4878,71.3385,71.4181,59189.0
2024-12-26 15:50:00,71.72,71.74,71.52,71.58,204385.0,71.4082,71.4281,71.209,71.2688,204385.0
2024-12-27 09:30:00,71.0,71.23,70.82,71.07,86152.0,70.6913,70.9203,70.5121,70.761,86152.0
2024-12-27 09:40:00,71.07,71.43,71.06,71.34,22753.0,70.761,71.1194,70.751,71.0298,22753.0
2024-12-27 09:50:00,71.33,71.33,71.01,71.05,136882.0,71.0199,71.0199,70.7013,70.7411,136882.0
2024-12-27 10:00:00,71.05,71.15,70.92,71.12,223770.0,70.7411,70.8407,70.6117,70.8108,223770.0
2024-12-27 10:10:00,71.15,71.15,70.86,71.0,265141.0,70.8407,70.8407,70.5519,70.6913,265141.0
2024-12-27 10:20:00,70.99,71.1,70.79,70.87,91401.0,70.6813,70.7909,70.4822,70.5619,91401.0
2024-12-27 10:30:00,70.84,70.88,70.59,70.62,26786.0,70.532,70.5718,70.2831,70.313,26786.0
2024-12-27 10:40:00,70.6,70.84,70.56,70.8,23470.0,70.293,70.532,70.2532,70.4922,23470.0
2024-12-27 10:50:00,70.76,70.98,70.76,70.96,23244.0,70.4523,70.6714,70.4523,70.6515,23244.0
2024-12-27 11:00:00,70.94,70.94,70.73,70.74,21116.0,70.6316,70.6316,70.4225,70.4324,21116.0
2024-12-27 11:10:00,70.77,70.79,70.6,70.6,16724.0,70.4623,70.4822,70.293,70.293,16724.0
2024-12-27 11:20:00,70.58,70.78,70.55,70.78,29990.0,70.2731,70.4723,70.2433,70.4723,29990.0
2024-12-27 11:30:00,70.77,70.83,70.71,70.72,15232.0,70.4623,70.522,70.4026,70.4125,15232.0
2024-12-27 11:40:00,70.76,70.78,70.55,70.55,14059.0,70.4523,70.4723,70.2433,70.2433,14059.0
2024-12-27 11:50:00,70.55,70.56,70.36,70.4,24398.0,70.2433,70.2532,70.0541,70.0939,24398.0
2024-12-27 12:00:00,70.39,70.49,70.36,70.47,18036.0,70.084,70.1835,70.0541,70.1636,18036.0
2024-12-27 12:10:00,70.47,70.49,70.35,70.36,25426.0,70.1636,70.1835,70.0441,70.0541,25426.0
2024-12-27 12:20:00,70.36,70.46,70.3,70.35,21298.0,70.0541,70.1537,69.9943,70.0441,21298.0
2024-12-27 12:30:00,70.4,70.53,70.27,70.31,18649.0,70.0939,70.2233,69.9645,70.0043,18649.0
2024-12-27 12:40:00,70.31,70.41,70.31,70.36,20318.0,70.0043,70.1039,70.0043,70.0541,20318.0
2024-12-27 12:50:00,70.38,70.48,70.34,70.47,8184.0,70.074,70.1736,70.0342,70.1636,8184.0
2024-12-27 13:00:00,70.46,70.53,70.42,70.46,27063.0,70.1537,70.2233,70.1138,70.1537,27063.0
2024-12-27 13:10:00,70.45,70.5,70.43,70.47,9109.0,70.1437,70.1935,70.1238,70.1636,9109.0
2024-12-27 13:20:00,70.48,70.5,70.41,70.45,12964.0,70.1736,70.1935,70.1039,70.1437,12964.0
2024-12-27 13:30:00,70.45,70.63,70.44,70.61,16929.0,70.1437,70.3229,70.1337,70.303,16929.0
2024-12-27 13:40:00,70.64,70.68,70.58,70.64,10986.0,70.3329,70.3727,70.2731,70.3329,10986.0
2024-12-27 13:50:00,70.64,70.77,70.62,70.73,21794.0,70.3329,70.4623,70.313,70.4225,21794.0
2024-12-27 14:00:00,70.72,70.78,70.68,70.73,16577.0,70.4125,70.4723,70.3727,70.4225,16577.0
2024-12-27 14:10:00,70.75,70.83,70.74,70.83,18625.0,70.4424,70.522,70.4324,70.522,18625.0
2024-12-27 14:20:00,70.83,70.84,70.72,70.75,21930.0,70.522,70.532,70.4125,70.4424,21930.0
2024-12-27 14:30:00,70.75,70.86,70.73,70.85,13775.0,70.4424,70.5519,70.4225,70.542,13775.0
2024-12-27 14:40:00,70.84,70.92,70.84,70.89,10733.0,70.532,70.6117,70.532,70.5818,10733.0
2024-12-27 14:50:00,70.9,70.96,70.75,70.9,73086.0,70.5917,70.6515,70.4424,70.5917,73086.0
2024-12-27 15:00:00,70.9,70.91,70.79,70.88,22141.0,70.5917,70.6017,70.4822,70.5718,22141.0
2024-12-27 15:10:00,70.88,70.89,70.72,70.77,27484.0,70.5718,70.5818,70.4125,70.4623,27484.0
2024-12-27 15:20:00,70.77,70.78,70.66,70.72,42521.0,70.4623,70.4723,70.3528,70.4125,42521.0
2024-12-27 15:30:00,70.69,70.73,70.64,70.69,39897.0,70.3827,70.4225,70.3329,70.3827,39897.0
2024-12-27 15:40:00,70.69,70.74,70.61,70.74,65350.0,70.3827,70.4324,70.303,70.4324,65350.0
2024-12-27 15:50:00,70.75,70.91,70.7,70.76,347465.0,70.4424,70.6017,70.3926,70.4523,347465.0
2024-12-30 09:30:00,69.63,69.77,69.4,69.42,95017.0,69.3273,69.4667,69.0983,69.1182,95017.0
2024-12-30 09:40:00,69.39,69.46,69.25,69.3,61760.0,69.0883,69.158,68.9489,68.9987,61760.0
2024-12-30 09:50:00,69.28,69.4,69.16,69.19,49871.0,68.9788,69.0983,68.8593,68.8892,49871.0
2024-12-30 10:00:00,69.19,69.56,69.13,69.46,213128.0,68.8892,69.2576,68.8294,69.158,213128.0
2024-12-30 10:10:00,69.46,69.68,69.43,69.59,104647.0,69.158,69.377,69.1281,69.2874,104647.0
2024-12-30 10:20:00,69.61,69.61,69.38,69.48,82661.0,69.3073,69.3073,69.0783,69.1779,82661.0
2024-12-30 10:30:00,69.48,69.66,69.42,69.66,65312.0,69.1779,69.3571,69.1182,69.3571,65312.0
2024-12-30 10:40:00,69.63,69.72,69.42,69.52,201352.0,69.3273,69.4169,69.1182,69.2177,201352.0
2024-12-30 10:50:00,69.53,69.67,69.44,69.66,34540.0,69.2277,69.3671,69.1381,69.3571,34540.0
2024-12-30 11:00:00,69.66,69.71,69.55,69.7,30439.0,69.3571,69.4069,69.2476,69.397,30439.0
2024-12-30 11:10:00,69.71,69.77,69.58,69.77,34814.0,69.4069,69.4667,69.2775,69.4667,34814.0
2024-12-30 11:20:00,69.74,69.76,69.6,69.7,39079.0,69.4368,69.4567,69.2974,69.397,39079.0
2024-12-30 11:30:00,69.69,69.81,69.69,69.78,34224.0,69.387,69.5065,69.387,69.4766,34224.0
2024-12-30 11:40:00,69.8,69.93,69.71,69.73,41676.0,69.4965,69.626,69.4069,69.4268,41676.0
2024-12-30 11:50:00,69.74,69.91,69.72,69.86,34987.0,69.4368,69.606,69.4169,69.5563,34987.0
2024-12-30 12:00:00,69.87,70.04,69.85,69.91,46630.0,69.5662,69.7355,69.5463,69.606,46630.0
2024-12-30 12:10:00,69.91,69.96,69.88,69.88,27374.0,69.606,69.6558,69.5762,69.5762,27374.0
2024-12-30 12:20:00,69.9,70.0,69.89,69.93,44732.0,69.5961,69.6957,69.5861,69.626,44732.0
2024-12-30 12:30:00,69.94,70.03,69.92,69.98,30829.0,69.6359,69.7255,69.616,69.6757,30829.0
2024-12-30 12:40:00,69.96,70.03,69.92,70.02,37877.0,69.6558,69.7255,69.616,69.7156,37877.0
2024-12-30 12:50:00,70.03,70.05,69.79,70.0,59480.0,69.7255,69.7454,69.4866,69.6957,59480.0
2024-12-30 13:00:00,69.99,70.0,69.85,69.96,33303.0,69.6857,69.6957,69.5463,69.6558,33303.0
2024-12-30 13:10:00,69.96,70.09,69.96,70.01,39013.0,69.6558,69.7853,69.6558,69.7056,39013.0
2024-12-30 13:20:00,70.02,70.03,69.88,69.92,32510.0,69.7156,69.7255,69.5762,69.616,32510.0
2024-12-30 13:30:00,69.9,69.99,69.84,69.91,28223.0,69.5961,69.6857,69.5363,69.606,28223.0
2024-12-30 13:40:00,69.9,70.02,69.87,69.99,30413.0,69.5961,69.7156,69.5662,69.6857,30413.0
2024-12-30 13:50:00,70.0,70.02,69.93,69.98,25223.0,69.6957,69.7156,69.626,69.6757,25223.0
2024-12-30 14:00:00,69.97,69.99,69.82,69.95,39651.0,69.6658,69.6857,69.5164,69.6459,39651.0
2024-12-30 14:10:00,69.99,69.99,69.78,69.85,46695.0,69.6857,69.6857,69.4766,69.5463,46695.0
2024-12-30 14:20:00,69.87,69.94,69.78,69.94,46163.0,69.5662,69.6359,69.4766,69.6359,46163.0
2024-12-30 14:30:00,69.92,70.0,69.87,69.87,25617.0,69.616,69.6957,69.5662,69.5662,25617.0
2024-12-30 14:40:00,69.91,69.96,69.85,69.93,27374.0,69.606,69.6558,69.5463,69.626,27374.0
2024-12-30 14:50:00,69.91,70.02,69.91,69.96,25377.0,69.606,69.7156,69.606,69.6558,25377.0
2024-12-30 15:00:00,69.96,69.98,69.85,69.92,27343.0,69.6558,69.6757,69.5463,69.616,27343.0
2024-12-30 15:10:00,69.91,69.99,69.89,69.96,40928.0,69.606,69.6857,69.5861,69.6558,40928.0
2024-12-30 15:20:00,69.98,69.99,69.72,69.74,105311.0,69.6757,69.6857,69.4169,69.4368,105311.0
2024-12-30 15:30:00,69.75,69.82,69.73,69.8,77766.0,69.4467,69.5164,69.4268,69.4965,77766.0
2024-12-30 15:40:00,69.79,69.85,69.71,69.76,93445.0,69.4866,69.5463,69.4069,69.4567,93445.0
2024-12-30 15:50:00,69.78,69.83,69.48,69.53,487290.0,69.4766,69.5264,69.1779,69.2277,487290.0
2024-12-31 09:30:00,69.5,69.83,69.38,69.52,100211.0,69.1978,69.5264,69.0783,69.2177,100211.0
2024-12-31 09:40:00,69.55,69.91,69.49,69.86,34973.0,69.2476,69.606,69.1879,69.5563,34973.0
2024-12-31 09:50:00,69.82,69.86,69.55,69.68,25890.0,69.5164,69.5563,69.2476,69.377,25890.0
2024-12-31 10:00:00,69.7,69.83,69.51,69.57,31806.0,69.397,69.5264,69.2078,69.2675,31806.0
2024-12-31 10:10:00,69.56,69.86,69.55,69.85,26441.0,69.2576,69.5563,69.2476,69.5463,26441.0
2024-12-31 10:20:00,69.85,69.91,69.73,69.81,42593.0,69.5463,69.606,69.4268,69.5065,42593.0
2024-12-31 10:30:00,69.82,69.9,69.65,69.79,46100.0,69.5164,69.5961,69.3472,69.4866,46100.0
2024-12-31 10:40:00,69.81,69.83,69.65,69.68,25641.0,69.5065,69.5264,69.3472,69.377,25641.0
2024-12-31 10:50:00,69.67,69.76,69.61,69.61,27942.0,69.3671,69.4567,69.3073,69.3073,27942.0
2024-12-31 11:00:00,69.62,69.64,69.48,69.52,69581.0,69.3173,69.3372,69.1779,69.2177,69581.0
2024-12-31 11:10:00,69.52,69.59,69.43,69.43,63729.0,69.2177,69.2874,69.1281,69.1281,63729.0
2024-12-31 11:20:00,69.4,69.48,69.36,69.38,27631.0,69.0983,69.1779,69.0584,69.0783,27631.0
2024-12-31 11:30:00,69.36,69.42,69.33,69.36,27596.0,69.0584,69.1182,69.0286,69.0584,27596.0
2024-12-31 11:40:00,69.35,69.56,69.34,69.51,20354.0,69.0485,69.2576,69.0385,69.2078,20354.0
2024-12-31 11:50:00,69.52,69.54,69.36,69.38,21018.0,69.2177,69.2377,69.0584,69.0783,21018.0
2024-12-31 12:00:00,69.37,69.44,69.3,69.42,30045.0,69.0684,69.1381,68.9987,69.1182,30045.0
2024-12-31 12:10:00,69.43,69.44,69.29,69.42,25008.0,69.1281,69.1381,68.9887,69.1182,25008.0
2024-12-31 12:20:00,69.42,69.43,69.24,69.24,35280.0,69.1182,69.1281,68.939,68.939,35280.0
2024-12-31 12:30:00,69.23,69.26,69.07,69.1,20636.0,68.929,68.9589,68.7697,68.7996,20636.0
2024-12-31 12:40:00,69.07,69.17,69.03,69.05,30937.0,68.7697,68.8693,68.7299,68.7498,30937.0
2024-12-31 12:50:00,69.06,69.39,69.05,69.39,25256.0,68.7597,69.0883,68.7498,69.0883,25256.0
2024-12-31 13:00:00,69.38,69.41,69.27,69.32,19695.0,69.0783,69.1082,68.9688,69.0186,19695.0
2024-12-31 13:10:00,69.34,69.35,69.2,69.2,22863.0,69.0385,69.0485,68.8991,68.8991,22863.0
2024-12-31 13:20:00,69.2,69.22,69.05,69.07,22455.0,68.8991,68.919,68.7498,68.7697,22455.0
2024-12-31 13:30:00,69.05,69.15,69.02,69.1,22895.0,68.7498,68.8493,68.7199,68.7996,22895.0
2024-12-31 13:40:00,69.11,69.25,69.1,69.24,21360.0,68.8095,68.9489,68.7996,68.939,21360.0
2024-12-31 13:50:00,69.23,69.29,69.13,69.13,21766.0,68.929,68.9887,68.8294,68.8294,21766.0
2024-12-31 14:00:00,69.12,69.22,69.06,69.2,24505.0,68.8195,68.919,68.7597,68.8991,24505.0
2024-12-31 14:10:00,69.2,69.3,69.09,69.09,24914.0,68.8991,68.9987,68.7896,68.7896,24914.0
2024-12-31 14:20:00,69.09,69.13,69.01,69.09,26992.0,68.7896,68.8294,68.71,68.7896,26992.0
2024-12-31 14:30:00,69.08,69.16,69.07,69.16,28671.0,68.7797,68.8593,68.7697,68.8593,28671.0
2024-12-31 14:40:00,69.16,69.16,69.05,69.12,28009.0,68.8593,68.8593,68.7498,68.8195,28009.0
2024-12-31 14:50:00,69.12,69.29,69.12,69.29,20746.0,68.8195,68.9887,68.8195,68.9887,20746.0
2024-12-31 15:00:00,69.29,69.36,69.25,69.35,26934.0,68.9887,69.0584,68.9489,69.0485,26934.0
2024-12-31 15:10:00,69.33,69.36,69.16,69.29,46825.0,69.0286,69.0584,68.8593,68.9887,46825.0
2024-12-31 15:20:00,69.31,69.61,69.3,69.59,69120.0,69.0087,69.3073,68.9987,69.2874,69120.0
2024-12-31 15:30:00,69.58,69.59,69.36,69.37,76406.0,69.2775,69.2874,69.0584,69.0684,76406.0
2024-12-31 15:40:00,69.38,69.53,69.31,69.51,125086.0,69.0783,69.2277,69.0087,69.2078,125086.0
2024-12-31 15:50:00,69.5,69.58,69.41,69.49,503633.0,69.1978,69.2775,69.1082,69.1879,503633.0
2025-01-02 09:30:00,70.15,70.31,69.72,69.74,108074.0,69.845,70.0043,69.4169,69.4368,108074.0
2025-01-02 09:40:00,69.7,70.02,69.7,69.98,45446.0,69.397,69.7156,69.397,69.6757,45446.0
2025-01-02 09:50:00,70.02,70.35,69.93,70.25,68848.0,69.7156,70.0441,69.626,69.9446,68848.0
2025-01-02 10:00:00,70.22,70.29,70.08,70.28,132490.0,69.9147,69.9844,69.7753,69.9744,132490.0
2025-01-02 10:10:00,70.3,70.45,70.17,70.23,46899.0,69.9943,70.1437,69.8649,69.9247,46899.0
2025-01-02 10:20:00,70.17,70.17,69.84,69.88,34289.0,69.8649,69.8649,69.5363,69.5762,34289.0
2025-01-02 10:30:00,69.91,70.08,69.79,70.01,44500.0,69.606,69.7753,69.4866,69.7056,44500.0
2025-01-02 10:40:00,69.99,70.0,69.74,69.97,43521.0,69.6857,69.6957,69.4368,69.6658,43521.0
2025-01-02 10:50:00,69.93,70.08,69.84,69.84,32226.0,69.626,69.7753,69.5363,69.5363,32226.0
2025-01-02 11:00:00,69.87,69.89,69.53,69.66,22120.0,69.5662,69.5861,69.2277,69.3571,22120.0
2025-01-02 11:10:00,69.65,69.77,69.59,69.73,64075.0,69.3472,69.4667,69.2874,69.4268,64075.0
2025-01-02 11:20:00,69.73,69.94,69.63,69.89,44004.0,69.4268,69.6359,69.3273,69.5861,44004.0
2025-01-02 11:30:00,69.9,70.0,69.79,69.93,61408.0,69.5961,69.6957,69.4866,69.626,61408.0
2025-01-02 11:40:00,69.93,70.03,69.8,69.97,38955.0,69.626,69.7255,69.4965,69.6658,38955.0
2025-01-02 11:50:00,69.96,69.97,69.79,69.91,31007.0,69.6558,69.6658,69.4866,69.606,31007.0
2025-01-02 12:00:00,69.94,69.95,69.74,69.78,24323.0,69.6359,69.6459,69.4368,69.4766,24323.0
2025-01-02 12:10:00,69.78,69.96,69.78,69.83,53715.0,69.4766,69.6558,69.4766,69.5264,53715.0
2025-01-02 12:20:00,69.84,69.85,69.36,69.4,44554.0,69.5363,69.5463,69.0584,69.0983,44554.0
2025-01-02 12:30:00,69.36,69.4,69.15,69.19,40840.0,69.0584,69.0983,68.8493,68.8892,40840.0
2025-01-02 12:40:00,69.17,69.25,69.05,69.06,33210.0,68.8693,68.9489,68.7498,68.7597,33210.0
2025-01-02 12:50:00,69.0,69.25,68.97,69.23,22044.0,68.7,68.9489,68.6701,68.929,22044.0
2025-01-02 13:00:00,69.17,69.17,68.98,69.12,33393.0,68.8693,68.8693,68.6801,68.8195,33393.0
2025-01-02 13:10:00,69.1,69.11,68.91,68.99,39796.0,68.7996,68.8095,68.6104,68.69,39796.0
2025-01-02 13:20:00,69.0,69.07,68.9,68.99,28969.0,68.7,68.7697,68.6004,68.69,28969.0
2025-01-02 13:30:00,68.97,68.97,68.74,68.78,71097.0,68.6701,68.6701,68.4411,68.481,71097.0
2025-01-02 13:40:00,68.76,68.93,68.67,68.79,37364.0,68.461,68.6303,68.3714,68.4909,37364.0
2025-01-02 13:50:00,68.79,68.89,68.69,68.87,37457.0,68.4909,68.5905,68.3913,68.5706,37457.0
2025-01-02 14:00:00,68.87,68.96,68.79,68.86,42069.0,68.5706,68.6602,68.4909,68.5606,42069.0
2025-01-02 14:10:00,68.88,69.0,68.8,68.93,51324.0,68.5805,68.7,68.5009,68.6303,51324.0
2025-01-02 14:20:00,68.95,69.06,68.94,68.99,50450.0,68.6502,68.7597,68.6403,68.69,50450.0
2025-01-02 14:30:00,68.98,68.99,68.8,68.92,44161.0,68.6801,68.69,68.5009,68.6203,44161.0
2025-01-02 14:40:00,68.9,68.99,68.76,68.9,105286.0,68.6004,68.69,68.461,68.6004,105286.0
2025-01-02 14:50:00,68.89,69.0,68.7,68.71,73109.0,68.5905,68.7,68.4013,68.4113,73109.0
2025-01-02 15:00:00,68.73,68.94,68.73,68.87,46711.0,68.4312,68.6403,68.4312,68.5706,46711.0
2025-01-02 15:10:00,68.87,68.99,68.85,68.94,71049.0,68.5706,68.69,68.5507,68.6403,71049.0
2025-01-02 15:20:00,68.94,69.03,68.91,68.95,99242.0,68.6403,68.7299,68.6104,68.6502,99242.0
2025-01-02 15:30:00,68.96,69.07,68.87,68.9,90803.0,68.6602,68.7697,68.5706,68.6004,90803.0
2025-01-02 15:40:00,68.89,69.05,68.89,69.0,106627.0,68.5905,68.7498,68.5905,68.7,106627.0
2025-01-02 15:50:00,69.01,69.09,68.91,69.02,480063.0,68.71,68.7896,68.6104,68.7199,480063.0
2025-01-03 09:30:00,69.45,69.72,69.34,69.66,87726.0,69.148,69.4169,69.0385,69.3571,87726.0
2025-01-03 09:40:00,69.72,69.85,69.43,69.48,29913.0,69.4169,69.5463,69.1281,69.1779,29913.0
2025-01-03 09:50:00,69.48,69.62,69.36,69.62,60693.0,69.1779,69.3173,69.0584,69.3173,60693.0
2025-01-03 10:00:00,69.58,69.75,69.47,69.75,45630.0,69.2775,69.4467,69.168,69.4467,45630.0
2025-01-03 10:10:00,69.74,69.74,69.32,69.4,111587.0,69.4368,69.4368,69.0186,69.0983,111587.0
2025-01-03 10:20:00,69.4,69.53,69.23,69.49,57523.0,69.0983,69.2277,68.929,69.1879,57523.0
2025-01-03 10:30:00,69.48,69.73,69.41,69.73,87280.0,69.1779,69.4268,69.1082,69.4268,87280.0
2025-01-03 10:40:00,69.74,69.83,69.68,69.73,81537.0,69.4368,69.5264,69.377,69.4268,81537.0
2025-01-03 10:50:00,69.73,69.83,69.66,69.82,84489.0,69.4268,69.5264,69.3571,69.5164,84489.0
2025-01-03 11:00:00,69.81,69.87,69.74,69.78,48928.0,69.5065,69.5662,69.4368,69.4766,48928.0
2025-01-03 11:10:00,69.78,69.81,69.7,69.78,45598.0,69.4766,69.5065,69.397,69.4766,45598.0
2025-01-03 11:20:00,69.77,69.8,69.71,69.77,33852.0,69.4667,69.4965,69.4069,69.4667,33852.0
2025-01-03 11:30:00,69.78,69.84,69.74,69.78,32957.0,69.4766,69.5363,69.4368,69.4766,32957.0
2025-01-03 11:40:00,69.78,69.95,69.77,69.95,28242.0,69.4766,69.6459,69.4667,69.6459,28242.0
2025-01-03 11:50:00,69.94,70.09,69.94,70.01,46972.0,69.6359,69.7853,69.6359,69.7056,46972.0
2025-01-03 12:00:00,70.03,70.09,69.96,69.97,99230.0,69.7255,69.7853,69.6558,69.6658,99230.0
2025-01-03 12:10:00,69.98,70.05,69.91,69.93,59441.0,69.6757,69.7454,69.606,69.626,59441.0
2025-01-03 12:20:00,69.91,70.03,69.89,69.9,26846.0,69.606,69.7255,69.5861,69.5961,26846.0
2025-01-03 12:30:00,69.9,69.95,69.84,69.94,20004.0,69.5961,69.6459,69.5363,69.6359,20004.0
2025-01-03 12:40:00,69.94,70.02,69.93,70.02,19429.0,69.6359,69.7156,69.626,69.7156,19429.0
2025-01-03 12:50:00,70.01,70.03,69.96,69.97,18026.0,69.7056,69.7255,69.6558,69.6658,18026.0
2025-01-03 13:00:00,69.97,70.0,69.91,69.99,15822.0,69.6658,69.6957,69.606,69.6857,15822.0
2025-01-03 13:10:00,69.98,70.0,69.94,70.0,20548.0,69.6757,69.6957,69.6359,69.6957,20548.0
2025-01-03 13:20:00,70.0,70.08,69.98,70.08,39075.0,69.6957,69.7753,69.6757,69.7753,39075.0
2025-01-03 13:30:00,70.1,70.1,70.0,70.08,43132.0,69.7952,69.7952,69.6957,69.7753,43132.0
2025-01-03 13:40:00,70.08,70.09,69.97,69.99,95349.0,69.7753,69.7853,69.6658,69.6857,95349.0
2025-01-03 13:50:00,69.99,70.03,69.93,69.98,50422.0,69.6857,69.7255,69.626,69.6757,50422.0
2025-01-03 14:00:00,69.97,70.14,69.94,70.04,74989.0,69.6658,69.835,69.6359,69.7355,74989.0
2025-01-03 14:10:00,70.05,70.14,70.04,70.13,60368.0,69.7454,69.835,69.7355,69.8251,60368.0
2025-01-03 14:20:00,70.13,70.16,70.1,70.15,48793.0,69.8251,69.855,69.7952,69.845,48793.0
2025-01-03 14:30:00,70.16,70.26,70.14,70.25,46137.0,69.855,69.9545,69.835,69.9446,46137.0
2025-01-03 14:40:00,70.25,70.26,70.18,70.24,32037.0,69.9446,69.9545,69.8749,69.9346,32037.0
2025-01-03 14:50:00,70.21,70.27,70.12,70.14,58459.0,69.9047,69.9645,69.8151,69.835,58459.0
2025-01-03 15:00:00,70.13,70.13,70.05,70.12,78081.0,69.8251,69.8251,69.7454,69.8151,78081.0
2025-01-03 15:10:00,70.12,70.13,70.07,70.08,64525.0,69.8151,69.8251,69.7653,69.7753,64525.0
2025-01-03 15:20:00,70.09,70.15,70.02,70.14,137866.0,69.7853,69.845,69.7156,69.835,137866.0
2025-01-03 15:30:00,70.14,70.23,70.11,70.18,84355.0,69.835,69.9247,69.8052,69.8749,84355.0
2025-01-03 15:40:00,70.17,70.26,70.11,70.14,95108.0,69.8649,69.9545,69.8052,69.835,95108.0
2025-01-03 15:50:00,70.12,70.15,70.0,70.1,498174.0,69.8151,69.845,69.6957,69.7952,498174.0
2025-01-06 09:30:00,71.12,71.88,71.03,71.82,266469.0,70.8108,71.5675,70.7212,71.5077,266469.0
2025-01-06 09:40:00,71.81,72.2,71.73,72.09,242100.0,71.4978,71.8861,71.4181,71.7766,242100.0
2025-01-06 09:50:00,72.14,72.19,71.9,72.15,80175.0,71.8263,71.8761,71.5874,71.8363,80175.0
2025-01-06 10:00:00,72.13,72.3,71.86,71.94,149007.0,71.8164,71.9857,71.5476,71.6272,149007.0
2025-01-06 10:10:00,71.96,72.01,71.78,72.0,68078.0,71.6471,71.6969,71.4679,71.687,68078.0
2025-01-06 10:20:00,72.0,72.17,71.92,72.12,83771.0,71.687,71.8562,71.6073,71.8064,83771.0
2025-01-06 10:30:00,72.12,72.14,71.65,71.65,41413.0,71.8064,71.8263,71.3385,71.3385,41413.0
2025-01-06 10:40:00,71.68,71.86,71.66,71.79,53564.0,71.3683,71.5476,71.3484,71.4779,53564.0
2025-01-06 10:50:00,71.8,71.85,71.59,71.63,39627.0,71.4878,71.5376,71.2787,71.3186,39627.0
2025-01-06 11:00:00,71.65,71.67,71.56,71.59,22749.0,71.3385,71.3584,71.2489,71.2787,22749.0
2025-01-06 11:10:00,71.6,71.62,71.34,71.39,51141.0,71.2887,71.3086,71.0298,71.0796,51141.0
2025-01-06 11:20:00,71.41,71.49,71.34,71.48,51514.0,71.0995,71.1792,71.0298,71.1692,51514.0
2025-01-06 11:30:00,71.48,71.6,71.48,71.59,36119.0,71.1692,71.2887,71.1692,71.2787,36119.0
2025-01-06 11:40:00,71.6,71.71,71.6,71.64,59766.0,71.2887,71.3982,71.2887,71.3285,59766.0
2025-01-06 11:50:00,71.64,71.76,71.63,71.72,25629.0,71.3285,71.448,71.3186,71.4082,25629.0
2025-01-06 12:00:00,71.72,71.79,71.67,71.78,33644.0,71.4082,71.4779,71.3584,71.4679,33644.0
2025-01-06 12:10:00,71.78,71.81,71.73,71.76,39738.0,71.4679,71.4978,71.4181,71.448,39738.0
2025-01-06 12:20:00,71.77,71.88,71.74,71.84,60713.0,71.458,71.5675,71.4281,71.5277,60713.0
2025-01-06 12:30:00,71.83,71.84,71.7,71.7,33593.0,71.5177,71.5277,71.3883,71.3883,33593.0
2025-01-06 12:40:00,71.7,71.71,71.53,71.62,27260.0,71.3883,71.3982,71.219,71.3086,27260.0
2025-01-06 12:50:00,71.63,71.7,71.55,71.7,81966.0,71.3186,71.3883,71.2389,71.3883,81966.0
2025-01-06 13:00:00,71.67,71.67,71.5,71.56,32200.0,71.3584,71.3584,71.1891,71.2489,32200.0
2025-01-06 13:10:00,71.56,71.62,71.51,71.58,34541.0,71.2489,71.3086,71.1991,71.2688,34541.0
2025-01-06 13:20:00,71.56,71.68,71.56,71.64,48012.0,71.2489,71.3683,71.2489,71.3285,48012.0
2025-01-06 13:30:00,71.64,71.67,71.52,71.59,31682.0,71.3285,71.3584,71.209,71.2787,31682.0
2025-01-06 13:40:00,71.59,71.63,71.45,71.49,27165.0,71.2787,71.3186,71.1393,71.1792,27165.0
2025-01-06 13:50:00,71.51,71.59,71.47,71.49,30295.0,71.1991,71.2787,71.1593,71.1792,30295.0
2025-01-06 14:00:00,71.45,71.46,71.26,71.31,159727.0,71.1393,71.1493,70.9502,71.0,159727.0
2025-01-06 14:10:00,71.31,71.36,71.26,71.3,39965.0,71.0,71.0497,70.9502,70.99,39965.0
2025-01-06 14:20:00,71.3,71.33,71.23,71.24,38465.0,70.99,71.0199,70.9203,70.9303,38465.0
2025-01-06 14:30:00,71.24,71.31,71.21,71.27,30314.0,70.9303,71.0,70.9004,70.9601,30314.0
2025-01-06 14:40:00,71.27,71.31,71.22,71.29,31241.0,70.9601,71.0,70.9103,70.98,31241.0
2025-01-06 14:50:00,71.28,71.28,71.15,71.18,28209.0,70.9701,70.9701,70.8407,70.8705,28209.0
2025-01-06 15:00:00,71.15,71.23,71.1,71.22,26844.0,70.8407,70.9203,70.7909,70.9103,26844.0
2025-01-06 15:10:00,71.2,71.28,71.11,71.18,51049.0,70.8904,70.9701,70.8008,70.8705,51049.0
2025-01-06 15:20:00,71.17,71.24,71.14,71.18,43578.0,70.8606,70.9303,70.8307,70.8705,43578.0
2025-01-06 15:30:00,71.19,71.24,71.07,71.08,45564.0,70.8805,70.9303,70.761,70.771,45564.0
2025-01-06 15:40:00,71.09,71.15,71.03,71.09,52261.0,70.7809,70.8407,70.7212,70.7809,52261.0
2025-01-06 15:50:00,71.08,71.23,71.08,71.16,298608.0,70.771,70.9203,70.771,70.8506,298608.0
2025-01-07 09:30:00,72.0,72.0,71.45,71.51,277604.0,71.687,71.687,71.1393,71.1991,277604.0
2025-01-07 09:40:00,71.51,71.85,71.49,71.61,39904.0,71.1991,71.5376,71.1792,71.2987,39904.0
2025-01-07 09:50:00,71.62,71.75,71.5,71.56,50383.0,71.3086,71.438,71.1891,71.2489,50383.0
2025-01-07 10:00:00,71.51,71.51,71.09,71.2,250449.0,71.1991,71.1991,70.7809,70.8904,250449.0
2025-01-07 10:10:00,71.15,71.31,70.94,71.17,76962.0,70.8407,71.0,70.6316,70.8606,76962.0
2025-01-07 10:20:00,71.2,71.26,71.1,71.17,83299.0,70.8904,70.9502,70.7909,70.8606,83299.0
2025-01-07 10:30:00,71.17,71.22,70.85,70.87,95899.0,70.8606,70.9103,70.542,70.5619,95899.0
2025-01-07 10:40:00,70.89,71.19,70.89,71.16,167370.0,70.5818,70.8805,70.5818,70.8506,167370.0
2025-01-07 10:50:00,71.17,71.72,71.16,71.7,185951.0,70.8606,71.4082,70.8506,71.3883,185951.0
2025-01-07 11:00:00,71.69,71.82,71.6,71.67,40854.0,71.3783,71.5077,71.2887,71.3584,40854.0
2025-01-07 11:10:00,71.66,71.68,71.5,71.58,29448.0,71.3484,71.3683,71.1891,71.2688,29448.0
2025-01-07 11:20:00,71.58,71.66,71.48,71.61,32371.0,71.2688,71.3484,71.1692,71.2987,32371.0
2025-01-07 11:30:00,71.62,71.62,71.38,71.51,22839.0,71.3086,71.3086,71.0697,71.1991,22839.0
2025-01-07 11:40:00,71.51,71.55,71.31,71.39,21986.0,71.1991,71.2389,71.0,71.0796,21986.0
2025-01-07 11:50:00,71.37,71.37,71.08,71.14,31076.0,71.0597,71.0597,70.771,70.8307,31076.0
2025-01-07 12:00:00,71.14,71.22,71.13,71.22,29410.0,70.8307,70.9103,70.8207,70.9103,29410.0
2025-01-07 12:10:00,71.19,71.36,71.12,71.32,24453.0,70.8805,71.0497,70.8108,71.0099,24453.0
2025-01-07 12:20:00,71.32,71.32,71.16,71.26,28986.0,71.0099,71.0099,70.8506,70.9502,28986.0
2025-01-07 12:30:00,71.26,71.35,71.24,71.29,26684.0,70.9502,71.0398,70.9303,70.98,26684.0
2025-01-07 12:40:00,71.31,71.31,71.19,71.24,17510.0,71.0,71.0,70.8805,70.9303,17510.0
2025-01-07 12:50:00,71.23,71.38,71.19,71.36,21120.0,70.9203,71.0697,70.8805,71.0497,21120.0
2025-01-07 13:00:00,71.35,71.41,71.32,71.41,12191.0,71.0398,71.0995,71.0099,71.0995,12191.0
2025-01-07 13:10:00,71.42,71.53,71.42,71.53,18753.0,71.1095,71.219,71.1095,71.219,18753.0
2025-01-07 13:20:00,71.5,71.58,71.5,71.53,18318.0,71.1891,71.2688,71.1891,71.219,18318.0
2025-01-07 13:30:00,71.53,71.53,71.4,71.44,15603.0,71.219,71.219,71.0896,71.1294,15603.0
2025-01-07 13:40:00,71.42,71.43,71.33,71.36,20652.0,71.1095,71.1194,71.0199,71.0497,20652.0
2025-01-07 13:50:00,71.34,71.39,71.28,71.32,11789.0,71.0298,71.0796,70.9701,71.0099,11789.0
2025-01-07 14:00:00,71.3,71.52,71.29,71.48,36596.0,70.99,71.209,70.98,71.1692,36596.0
2025-01-07 14:10:00,71.5,71.55,71.38,71.55,98677.0,71.1891,71.2389,71.0697,71.2389,98677.0
2025-01-07 14:20:00,71.55,71.63,71.49,71.63,88676.0,71.2389,71.3186,71.1792,71.3186,88676.0
2025-01-07 14:30:00,71.63,71.63,71.5,71.5,187575.0,71.3186,71.3186,71.1891,71.1891,187575.0
2025-01-07 14:40:00,71.52,71.66,71.5,71.57,43181.0,71.209,71.3484,71.1891,71.2588,43181.0
2025-01-07 14:50:00,71.57,71.62,71.54,71.58,43429.0,71.2588,71.3086,71.229,71.2688,43429.0
2025-01-07 15:00:00,71.58,71.58,71.43,71.46,91623.0,71.2688,71.2688,71.1194,71.1493,91623.0
2025-01-07 15:10:00,71.45,71.5,71.35,71.44,138825.0,71.1393,71.1891,71.0398,71.1294,138825.0
2025-01-07 15:20:00,71.46,71.46,71.33,71.39,92327.0,71.1493,71.1493,71.0199,71.0796,92327.0
2025-01-07 15:30:00,71.4,71.46,71.26,71.4,124934.0,71.0896,71.1493,70.9502,71.0896,124934.0
2025-01-07 15:40:00,71.4,71.57,71.27,71.3,218707.0,71.0896,71.2588,70.9601,70.99,218707.0
2025-01-07 15:50:00,71.31,71.51,71.26,71.46,314817.0,71.0,71.1991,70.9502,71.1493,314817.0
2025-01-08 09:30:00,70.78,71.2,70.67,71.11,353097.0,70.4723,70.8904,70.3627,70.8008,353097.0
2025-01-08 09:40:00,71.14,71.33,71.02,71.33,140923.0,70.8307,71.0199,70.7112,71.0199,140923.0
2025-01-08 09:50:00,71.33,71.35,70.83,70.96,46025.0,71.0199,71.0398,70.522,70.6515,46025.0
2025-01-08 10:00:00,70.96,71.16,70.87,71.07,50878.0,70.6515,70.8506,70.5619,70.761,50878.0
2025-01-08 10:10:00,71.07,71.14,70.65,70.9,28668.0,70.761,70.8307,70.3428,70.5917,28668.0
2025-01-08 10:20:00,70.9,70.9,70.64,70.75,121469.0,70.5917,70.5917,70.3329,70.4424,121469.0
2025-01-08 10:30:00,70.78,71.06,70.75,70.88,187090.0,70.4723,70.751,70.4424,70.5718,187090.0
2025-01-08 10:40:00,70.87,71.03,70.73,70.86,50453.0,70.5619,70.7212,70.4225,70.5519,50453.0
2025-01-08 10:50:00,70.87,71.12,70.87,71.11,24756.0,70.5619,70.8108,70.5619,70.8008,24756.0
2025-01-08 11:00:00,71.11,71.16,70.83,70.85,162117.0,70.8008,70.8506,70.522,70.542,162117.0
2025-01-08 11:10:00,70.86,71.02,70.84,70.97,116814.0,70.5519,70.7112,70.532,70.6614,116814.0
2025-01-08 11:20:00,70.98,71.06,70.93,70.94,109829.0,70.6714,70.751,70.6216,70.6316,109829.0
2025-01-08 11:30:00,70.96,71.25,70.96,71.25,134158.0,70.6515,70.9402,70.6515,70.9402,134158.0
2025-01-08 11:40:00,71.25,71.34,71.17,71.17,104996.0,70.9402,71.0298,70.8606,70.8606,104996.0
2025-01-08 11:50:00,71.19,71.3,71.16,71.29,223728.0,70.8805,70.99,70.8506,70.98,223728.0
2025-01-08 12:00:00,71.29,71.34,71.07,71.13,86900.0,70.98,71.0298,70.761,70.8207,86900.0
2025-01-08 12:10:00,71.12,71.17,70.93,71.0,144809.0,70.8108,70.8606,70.6216,70.6913,144809.0
2025-01-08 12:20:00,71.0,71.06,70.95,70.99,65441.0,70.6913,70.751,70.6415,70.6813,65441.0
2025-01-08 12:30:00,71.0,71.15,70.93,71.09,713121.0,70.6913,70.8407,70.6216,70.7809,713121.0
2025-01-08 12:40:00,71.06,71.41,71.05,71.32,103691.0,70.751,71.0995,70.7411,71.0099,103691.0
2025-01-08 12:50:00,71.36,71.73,71.36,71.64,81368.0,71.0497,71.4181,71.0497,71.3285,81368.0
2025-01-08 13:00:00,71.63,72.0,71.61,71.89,73026.0,71.3186,71.687,71.2987,71.5774,73026.0
2025-01-08 13:10:00,71.89,72.25,71.87,72.22,80927.0,71.5774,71.9359,71.5575,71.906,80927.0
2025-01-08 13:20:00,72.21,72.39,72.09,72.19,45802.0,71.896,72.0753,71.7766,71.8761,45802.0
2025-01-08 13:30:00,72.18,72.18,71.94,71.96,27701.0,71.8662,71.8662,71.6272,71.6471,27701.0
2025-01-08 13:40:00,71.94,72.11,71.92,72.05,50962.0,71.6272,71.7965,71.6073,71.7367,50962.0
2025-01-08 13:50:00,72.05,72.06,71.79,71.89,40444.0,71.7367,71.7467,71.4779,71.5774,40444.0
2025-01-08 14:00:00,71.9,71.99,71.7,71.99,18162.0,71.5874,71.677,71.3883,71.677,18162.0
2025-01-08 14:10:00,71.98,71.99,71.77,71.91,19551.0,71.667,71.677,71.458,71.5973,19551.0
2025-01-08 14:20:00,71.89,72.12,71.89,72.11,39873.0,71.5774,71.8064,71.5774,71.7965,39873.0
2025-01-08 14:30:00,72.09,72.09,71.89,71.94,34696.0,71.7766,71.7766,71.5774,71.6272,34696.0
2025-01-08 14:40:00,71.94,71.98,71.86,71.9,42961.0,71.6272,71.667,71.5476,71.5874,42961.0
2025-01-08 14:50:00,71.94,71.96,71.8,71.86,41280.0,71.6272,71.6471,71.4878,71.5476,41280.0
2025-01-08 15:00:00,71.87,71.91,71.75,71.77,35193.0,71.5575,71.5973,71.438,71.458,35193.0
2025-01-08 15:10:00,71.78,71.79,71.64,71.73,57943.0,71.4679,71.4779,71.3285,71.4181,57943.0
2025-01-08 15:20:00,71.74,71.89,71.72,71.83,59253.0,71.4281,71.5774,71.4082,71.5177,59253.0
2025-01-08 15:30:00,71.83,71.85,71.66,71.66,48246.0,71.5177,71.5376,71.3484,71.3484,48246.0
2025-01-08 15:40:00,71.68,71.81,71.67,71.69,87970.0,71.3683,71.4978,71.3584,71.3783,87970.0
2025-01-08 15:50:00,71.7,71.9,71.7,71.81,466307.0,71.3883,71.5874,71.3883,71.4978,466307.0
2025-01-10 09:30:00,70.87,71.0,70.35,70.41,179442.0,70.5619,70.6913,70.0441,70.1039,179442.0
2025-01-10 09:40:00,70.41,70.49,70.16,70.41,93327.0,70.1039,70.1835,69.855,70.1039,93327.0
2025-01-10 09:50:00,70.33,70.91,70.26,70.77,97934.0,70.0242,70.6017,69.9545,70.4623,97934.0
2025-01-10 10:00:00,70.68,70.74,69.84,70.13,91890.0,70.3727,70.4324,69.5363,69.8251,91890.0
2025-01-10 10:10:00,70.13,70.55,69.96,70.37,39844.0,69.8251,70.2433,69.6558,70.064,39844.0
2025-01-10 10:20:00,70.37,70.73,70.37,70.7,59746.0,70.064,70.4225,70.064,70.3926,59746.0
2025-01-10 10:30:00,70.65,70.87,70.55,70.85,59462.0,70.3428,70.5619,70.2433,70.542,59462.0
2025-01-10 10:40:00,70.84,70.92,70.72,70.79,101689.0,70.532,70.6117,70.4125,70.4822,101689.0
2025-01-10 10:50:00,70.78,70.79,70.3,70.31,91374.0,70.4723,70.4822,69.9943,70.0043,91374.0
2025-01-10 11:00:00,70.31,70.35,70.08,70.25,43661.0,70.0043,70.0441,69.7753,69.9446,43661.0
2025-01-10 11:10:00,70.22,70.4,70.11,70.23,53413.0,69.9147,70.0939,69.8052,69.9247,53413.0
2025-01-10 11:20:00,70.27,70.42,70.12,70.16,27061.0,69.9645,70.1138,69.8151,69.855,27061.0
2025-01-10 11:30:00,70.11,70.25,70.02,70.08,21701.0,69.8052,69.9446,69.7156,69.7753,21701.0
2025-01-10 11:40:00,70.06,70.37,70.06,70.2,34894.0,69.7554,70.064,69.7554,69.8948,34894.0
2025-01-10 11:50:00,70.23,70.27,70.05,70.08,21285.0,69.9247,69.9645,69.7454,69.7753,21285.0
2025-01-10 12:00:00,70.08,70.15,69.91,69.94,39023.0,69.7753,69.845,69.606,69.6359,39023.0
2025-01-10 12:10:00,69.92,70.02,69.84,69.92,22287.0,69.616,69.7156,69.5363,69.616,22287.0
2025-01-10 12:20:00,69.96,69.96,69.77,69.88,22073.0,69.6558,69.6558,69.4667,69.5762,22073.0
2025-01-10 12:30:00,69.86,69.99,69.85,69.94,37943.0,69.5563,69.6857,69.5463,69.6359,37943.0
2025-01-10 12:40:00,69.96,70.12,69.93,70.06,52408.0,69.6558,69.8151,69.626,69.7554,52408.0
2025-01-10 12:50:00,70.06,70.13,69.96,70.09,54366.0,69.7554,69.8251,69.6558,69.7853,54366.0
2025-01-10 13:00:00,70.08,70.17,69.95,70.17,54799.0,69.7753,69.8649,69.6459,69.8649,54799.0
2025-01-10 13:10:00,70.18,70.3,70.12,70.19,33027.0,69.8749,69.9943,69.8151,69.8848,33027.0
2025-01-10 13:20:00,70.2,70.44,70.15,70.35,25829.0,69.8948,70.1337,69.845,70.0441,25829.0
2025-01-10 13:30:00,70.36,70.43,70.26,70.39,35269.0,70.0541,70.1238,69.9545,70.084,35269.0
2025-01-10 13:40:00,70.39,70.54,70.35,70.53,96724.0,70.084,70.2333,70.0441,70.2233,96724.0
2025-01-10 13:50:00,70.53,70.67,70.46,70.62,54814.0,70.2233,70.3627,70.1537,70.313,54814.0
2025-01-10 14:00:00,70.62,70.62,70.29,70.29,31098.0,70.313,70.313,69.9844,69.9844,31098.0
2025-01-10 14:10:00,70.3,70.42,70.25,70.41,42698.0,69.9943,70.1138,69.9446,70.1039,42698.0
2025-01-10 14:20:00,70.4,70.48,70.3,70.44,36579.0,70.0939,70.1736,69.9943,70.1337,36579.0
2025-01-10 14:30:00,70.44,70.44,70.33,70.41,39970.0,70.1337,70.1337,70.0242,70.1039,39970.0
2025-01-10 14:40:00,70.41,70.44,70.32,70.32,46223.0,70.1039,70.1337,70.0143,70.0143,46223.0
2025-01-10 14:50:00,70.32,70.52,70.3,70.52,40021.0,70.0143,70.2134,69.9943,70.2134,40021.0
2025-01-10 15:00:00,70.5,70.61,70.42,70.47,36655.0,70.1935,70.303,70.1138,70.1636,36655.0
2025-01-10 15:10:00,70.49,70.5,70.19,70.27,29856.0,70.1835,70.1935,69.8848,69.9645,29856.0
2025-01-10 15:20:00,70.28,70.37,70.22,70.26,32030.0,69.9744,70.064,69.9147,69.9545,32030.0
2025-01-10 15:30:00,70.27,70.41,70.19,70.28,47906.0,69.9645,70.1039,69.8848,69.9744,47906.0
2025-01-10 15:40:00,70.27,70.36,70.18,70.21,55174.0,69.9645,70.0541,69.8749,69.9047,55174.0
2025-01-10 15:50:00,70.18,70.36,70.13,70.22,235874.0,69.8749,70.0541,69.8251,69.9147,235874.0
2025-01-13 09:30:00,68.7,68.7,67.5,67.65,534541.0,68.4013,68.4013,67.2065,67.3559,534541.0
2025-01-13 09:40:00,67.64,68.28,67.56,68.19,201715.0,67.3459,67.9831,67.2663,67.8935,201715.0
2025-01-13 09:50:00,68.22,68.49,68.1,68.33,103691.0,67.9234,68.1922,67.8039,68.0329,103691.0
2025-01-13 10:00:00,68.33,68.53,68.14,68.16,133119.0,68.0329,68.232,67.8437,67.8637,133119.0
2025-01-13 10:10:00,68.18,68.31,68.03,68.08,147335.0,67.8836,68.013,67.7342,67.784,147335.0
2025-01-13 10:20:00,68.08,68.21,67.74,67.76,170591.0,67.784,67.9134,67.4455,67.4654,170591.0
2025-01-13 10:30:00,67.77,68.24,67.72,68.21,175073.0,67.4753,67.9433,67.4256,67.9134,175073.0
2025-01-13 10:40:00,68.22,68.33,68.11,68.32,125865.0,67.9234,68.0329,67.8139,68.023,125865.0
2025-01-13 10:50:00,68.32,68.32,67.89,67.94,87705.0,68.023,68.023,67.5948,67.6446,87705.0
2025-01-13 11:00:00,67.93,68.07,67.63,67.68,166293.0,67.6347,67.774,67.336,67.3857,166293.0
2025-01-13 11:10:00,67.69,67.82,67.68,67.76,74391.0,67.3957,67.5251,67.3857,67.4654,74391.0
2025-01-13 11:20:00,67.79,67.84,67.53,67.55,122121.0,67.4953,67.545,67.2364,67.2563,122121.0
2025-01-13 11:30:00,67.53,67.94,67.51,67.75,147890.0,67.2364,67.6446,67.2165,67.4554,147890.0
2025-01-13 11:40:00,67.76,67.82,67.64,67.78,116666.0,67.4654,67.5251,67.3459,67.4853,116666.0
2025-01-13 11:50:00,67.78,67.79,67.46,67.5,93531.0,67.4853,67.4953,67.1667,67.2065,93531.0
2025-01-13 12:00:00,67.5,67.63,67.39,67.58,110923.0,67.2065,67.336,67.097,67.2862,110923.0
2025-01-13 12:10:00,67.58,67.79,67.57,67.75,52889.0,67.2862,67.4953,67.2762,67.4554,52889.0
2025-01-13 12:20:00,67.74,67.89,67.68,67.81,109297.0,67.4455,67.5948,67.3857,67.5152,109297.0
2025-01-13 12:30:00,67.81,67.82,67.63,67.65,58468.0,67.5152,67.5251,67.336,67.3559,58468.0
2025-01-13 12:40:00,67.64,67.79,67.61,67.7,53021.0,67.3459,67.4953,67.316,67.4057,53021.0
2025-01-13 12:50:00,67.7,67.91,67.69,67.89,53651.0,67.4057,67.6147,67.3957,67.5948,53651.0
2025-01-13 13:00:00,67.89,67.96,67.81,67.95,39072.0,67.5948,67.6645,67.5152,67.6546,39072.0
2025-01-13 13:10:00,67.97,68.03,67.87,67.9,34877.0,67.6745,67.7342,67.5749,67.6048,34877.0
2025-01-13 13:20:00,67.9,67.99,67.85,67.97,41493.0,67.6048,67.6944,67.555,67.6745,41493.0
2025-01-13 13:30:00,67.98,68.08,67.93,68.06,46372.0,67.6844,67.784,67.6347,67.7641,46372.0
2025-01-13 13:40:00,68.05,68.24,67.99,68.23,42381.0,67.7541,67.9433,67.6944,67.9333,42381.0
2025-01-13 13:50:00,68.23,68.25,67.97,68.01,82870.0,67.9333,67.9533,67.6745,67.7143,82870.0
2025-01-13 14:00:00,68.0,68.14,67.99,68.06,42217.0,67.7043,67.8437,67.6944,67.7641,42217.0
2025-01-13 14:10:00,68.06,68.18,68.06,68.15,70024.0,67.7641,67.8836,67.7641,67.8537,70024.0
2025-01-13 14:20:00,68.15,68.38,68.14,68.38,30851.0,67.8537,68.0827,67.8437,68.0827,30851.0
2025-01-13 14:30:00,68.37,68.39,68.26,68.36,41542.0,68.0727,68.0927,67.9632,68.0628,41542.0
2025-01-13 14:40:00,68.36,68.43,68.34,68.35,34298.0,68.0628,68.1325,68.0429,68.0528,34298.0
2025-01-13 14:50:00,68.35,68.44,68.3,68.4,30058.0,68.0528,68.1424,68.003,68.1026,30058.0
2025-01-13 15:00:00,68.39,68.42,68.24,68.26,39560.0,68.0927,68.1225,67.9433,67.9632,39560.0
2025-01-13 15:10:00,68.25,68.4,68.24,68.39,40434.0,67.9533,68.1026,67.9433,68.0927,40434.0
2025-01-13 15:20:00,68.39,68.41,68.27,68.31,58942.0,68.0927,68.1126,67.9732,68.013,58942.0
2025-01-13 15:30:00,68.29,68.34,68.2,68.27,81582.0,67.9931,68.0429,67.9035,67.9732,81582.0
2025-01-13 15:40:00,68.27,68.31,68.17,68.24,72219.0,67.9732,68.013,67.8736,67.9433,72219.0
2025-01-13 15:50:00,68.24,68.43,68.24,68.33,460679.0,67.9433,68.1325,67.9433,68.0329,460679.0
2025-01-14 09:30:00,68.92,69.48,68.69,69.34,196114.0,68.6203,69.1779,68.3913,69.0385,196114.0
2025-01-14 09:40:00,69.36,69.69,69.29,69.51,56031.0,69.0584,69.387,68.9887,69.2078,56031.0
2025-01-14 09:50:00,69.5,69.56,69.21,69.27,45117.0,69.1978,69.2576,68.9091,68.9688,45117.0
2025-01-14 10:00:00,69.26,69.79,69.21,69.78,46124.0,68.9589,69.4866,68.9091,69.4766,46124.0
2025-01-14 10:10:00,69.77,69.94,69.71,69.91,58215.0,69.4667,69.6359,69.4069,69.606,58215.0
2025-01-14 10:20:00,69.91,70.0,69.76,69.89,48323.0,69.606,69.6957,69.4567,69.5861,48323.0
2025-01-14 10:30:00,69.9,70.0,69.81,69.82,60647.0,69.5961,69.6957,69.5065,69.5164,60647.0
2025-01-14 10:40:00,69.82,70.1,69.81,69.96,54766.0,69.5164,69.7952,69.5065,69.6558,54766.0
2025-01-14 10:50:00,69.96,69.96,69.82,69.82,54430.0,69.6558,69.6558,69.5164,69.5164,54430.0
2025-01-14 11:00:00,69.82,69.82,69.61,69.7,43297.0,69.5164,69.5164,69.3073,69.397,43297.0
2025-01-14 11:10:00,69.7,69.71,69.46,69.49,64640.0,69.397,69.4069,69.158,69.1879,64640.0
2025-01-14 11:20:00,69.5,69.64,69.47,69.5,66300.0,69.1978,69.3372,69.168,69.1978,66300.0
2025-01-14 11:30:00,69.49,69.55,69.37,69.42,47498.0,69.1879,69.2476,69.0684,69.1182,47498.0
2025-01-14 11:40:00,69.44,69.44,69.23,69.31,55499.0,69.1381,69.1381,68.929,69.0087,55499.0
2025-01-14 11:50:00,69.3,69.36,69.15,69.15,61221.0,68.9987,69.0584,68.8493,68.8493,61221.0
2025-01-14 12:00:00,69.15,69.21,69.1,69.21,100939.0,68.8493,68.9091,68.7996,68.9091,100939.0
2025-01-14 12:10:00,69.2,69.33,69.19,69.29,49886.0,68.8991,69.0286,68.8892,68.9887,49886.0
2025-01-14 12:20:00,69.27,69.43,69.21,69.39,64913.0,68.9688,69.1281,68.9091,69.0883,64913.0
2025-01-14 12:30:00,69.39,69.4,69.19,69.36,57635.0,69.0883,69.0983,68.8892,69.0584,57635.0
2025-01-14 12:40:00,69.36,69.49,69.33,69.46,39299.0,69.0584,69.1879,69.0286,69.158,39299.0
2025-01-14 12:50:00,69.45,69.56,69.44,69.56,50389.0,69.148,69.2576,69.1381,69.2576,50389.0
2025-01-14 13:00:00,69.55,69.66,69.54,69.64,23253.0,69.2476,69.3571,69.2377,69.3372,23253.0
2025-01-14 13:10:00,69.63,69.76,69.58,69.73,277063.0,69.3273,69.4567,69.2775,69.4268,277063.0
2025-01-14 13:20:00,69.73,69.93,69.7,69.92,45122.0,69.4268,69.626,69.397,69.616,45122.0
2025-01-14 13:30:00,69.92,69.98,69.87,69.98,30370.0,69.616,69.6757,69.5662,69.6757,30370.0
2025-01-14 13:40:00,69.97,70.1,69.97,70.1,31194.0,69.6658,69.7952,69.6658,69.7952,31194.0
2025-01-14 13:50:00,70.1,70.2,70.08,70.2,52149.0,69.7952,69.8948,69.7753,69.8948,52149.0
2025-01-14 14:00:00,70.2,70.27,70.14,70.17,107630.0,69.8948,69.9645,69.835,69.8649,107630.0
2025-01-14 14:10:00,70.17,70.41,70.17,70.36,110398.0,69.8649,70.1039,69.8649,70.0541,110398.0
2025-01-14 14:20:00,70.35,70.42,70.31,70.36,75057.0,70.0441,70.1138,70.0043,70.0541,75057.0
2025-01-14 14:30:00,70.36,70.41,70.29,70.37,110449.0,70.0541,70.1039,69.9844,70.064,110449.0
2025-01-14 14:40:00,70.37,70.39,70.29,70.34,82773.0,70.064,70.084,69.9844,70.0342,82773.0
2025-01-14 14:50:00,70.34,70.35,69.98,70.05,177401.0,70.0342,70.0441,69.6757,69.7454,177401.0
2025-01-14 15:00:00,70.05,70.09,69.79,69.9,189872.0,69.7454,69.7853,69.4866,69.5961,189872.0
2025-01-14 15:10:00,69.89,69.94,69.78,69.87,127169.0,69.5861,69.6359,69.4766,69.5662,127169.0
2025-01-14 15:20:00,69.87,70.05,69.81,70.05,119154.0,69.5662,69.7454,69.5065,69.7454,119154.0
2025-01-14 15:30:00,70.05,70.09,69.95,69.97,141401.0,69.7454,69.7853,69.6459,69.6658,141401.0
2025-01-14 15:40:00,69.97,70.01,69.85,69.96,170957.0,69.6658,69.7056,69.5463,69.6558,170957.0
2025-01-14 15:50:00,69.95,70.29,69.95,70.25,620619.0,69.6459,69.9844,69.6459,69.9446,620619.0
2025-01-15 09:30:00,71.86,72.35,71.52,71.56,170721.0,71.5476,72.0354,71.209,71.2489,170721.0
2025-01-15 09:40:00,71.56,71.82,71.55,71.66,164913.0,71.2489,71.5077,71.2389,71.3484,164913.0
2025-01-15 09:50:00,71.71,71.94,71.51,71.9,157763.0,71.3982,71.6272,71.1991,71.5874,157763.0
2025-01-15 10:00:00,71.91,71.91,71.6,71.82,108889.0,71.5973,71.5973,71.2887,71.5077,108889.0
2025-01-15 10:10:00,71.82,71.98,71.77,71.92,162383.0,71.5077,71.667,71.458,71.6073,162383.0
2025-01-15 10:20:00,71.89,71.92,71.52,71.52,76527.0,71.5774,71.6073,71.209,71.209,76527.0
2025-01-15 10:30:00,71.53,71.6,71.22,71.32,77213.0,71.219,71.2887,70.9103,71.0099,77213.0
2025-01-15 10:40:00,71.3,71.36,71.1,71.14,56589.0,70.99,71.0497,70.7909,70.8307,56589.0
2025-01-15 10:50:00,71.12,71.33,71.04,71.25,38632.0,70.8108,71.0199,70.7311,70.9402,38632.0
2025-01-15 11:00:00,71.25,71.38,71.17,71.22,47470.0,70.9402,71.0697,70.8606,70.9103,47470.0
2025-01-15 11:10:00,71.23,71.23,71.08,71.2,34308.0,70.9203,70.9203,70.771,70.8904,34308.0
2025-01-15 11:20:00,71.2,71.24,71.09,71.17,16003.0,70.8904,70.9303,70.7809,70.8606,16003.0
2025-01-15 11:30:00,71.17,71.17,70.89,70.98,42665.0,70.8606,70.8606,70.5818,70.6714,42665.0
2025-01-15 11:40:00,71.0,71.01,70.84,70.88,17550.0,70.6913,70.7013,70.532,70.5718,17550.0
2025-01-15 11:50:00,70.89,70.95,70.78,70.91,44345.0,70.5818,70.6415,70.4723,70.6017,44345.0
2025-01-15 12:00:00,70.91,71.12,70.91,71.02,15068.0,70.6017,70.8108,70.6017,70.7112,15068.0
2025-01-15 12:10:00,71.02,71.15,70.96,70.97,58834.0,70.7112,70.8407,70.6515,70.6614,58834.0
2025-01-15 12:20:00,70.98,71.08,70.97,71.06,142667.0,70.6714,70.771,70.6614,70.751,142667.0
2025-01-15 12:30:00,71.06,71.26,71.03,71.23,36008.0,70.751,70.9502,70.7212,70.9203,36008.0
2025-01-15 12:40:00,71.24,71.3,71.2,71.26,22489.0,70.9303,70.99,70.8904,70.9502,22489.0
2025-01-15 12:50:00,71.26,71.28,71.19,71.23,33165.0,70.9502,70.9701,70.8805,70.9203,33165.0
2025-01-15 13:00:00,71.24,71.36,71.21,71.21,30464.0,70.9303,71.0497,70.9004,70.9004,30464.0
2025-01-15 13:10:00,71.21,71.3,71.21,71.25,31561.0,70.9004,70.99,70.9004,70.9402,31561.0
2025-01-15 13:20:00,71.25,71.31,71.22,71.27,29310.0,70.9402,71.0,70.9103,70.9601,29310.0
2025-01-15 13:30:00,71.28,71.32,71.17,71.29,27175.0,70.9701,71.0099,70.8606,70.98,27175.0
2025-01-15 13:40:00,71.29,71.38,71.28,71.31,32055.0,70.98,71.0697,70.9701,71.0,32055.0
2025-01-15 13:50:00,71.32,71.34,71.22,71.23,47539.0,71.0099,71.0298,70.9103,70.9203,47539.0
2025-01-15 14:00:00,71.23,71.39,71.16,71.19,192119.0,70.9203,71.0796,70.8506,70.8805,192119.0
2025-01-15 14:10:00,71.18,71.22,71.15,71.2,46605.0,70.8705,70.9103,70.8407,70.8904,46605.0
2025-01-15 14:20:00,71.19,71.23,71.12,71.21,48247.0,70.8805,70.9203,70.8108,70.9004,48247.0
2025-01-15 14:30:00,71.21,71.24,71.09,71.13,60371.0,70.9004,70.9303,70.7809,70.8207,60371.0
2025-01-15 14:40:00,71.14,71.18,71.06,71.09,35618.0,70.8307,70.8705,70.751,70.7809,35618.0
2025-01-15 14:50:00,71.09,71.09,70.99,71.03,61412.0,70.7809,70.7809,70.6813,70.7212,61412.0
2025-01-15 15:00:00,71.03,71.15,71.01,71.12,79503.0,70.7212,70.8407,70.7013,70.8108,79503.0
2025-01-15 15:10:00,71.13,71.26,71.08,71.25,82454.0,70.8207,70.9502,70.771,70.9402,82454.0
2025-01-15 15:20:00,71.25,71.31,71.19,71.25,84786.0,70.9402,71.0,70.8805,70.9402,84786.0
2025-01-15 15:30:00,71.24,71.26,71.13,71.14,70873.0,70.9303,70.9502,70.8207,70.8307,70873.0
2025-01-15 15:40:00,71.14,71.15,71.05,71.13,98716.0,70.8307,70.8407,70.7411,70.8207,98716.0
2025-01-15 15:50:00,71.13,71.2,70.91,70.95,360051.0,70.8207,70.8904,70.6017,70.6415,360051.0
2025-01-16 09:30:00,71.46,71.53,70.75,70.76,172602.0,71.1493,71.219,70.4424,70.4523,172602.0
2025-01-16 09:40:00,70.8,70.84,69.94,70.12,165048.0,70.4922,70.532,69.6359,69.8151,165048.0
2025-01-16 09:50:00,70.14,70.28,69.68,69.7,287887.0,69.835,69.9744,69.377,69.397,287887.0
2025-01-16 10:00:00,69.72,70.32,69.36,70.18,207961.0,69.4169,70.0143,69.0584,69.8749,207961.0
2025-01-16 10:10:00,70.15,70.36,70.05,70.34,115246.0,69.845,70.0541,69.7454,70.0342,115246.0
2025-01-16 10:20:00,70.34,70.57,70.32,70.39,50360.0,70.0342,70.2632,70.0143,70.084,50360.0
2025-01-16 10:30:00,70.4,70.44,70.3,70.4,87939.0,70.0939,70.1337,69.9943,70.0939,87939.0
2025-01-16 10:40:00,70.4,70.42,70.23,70.4,85291.0,70.0939,70.1138,69.9247,70.0939,85291.0
2025-01-16 10:50:00,70.42,70.8,70.38,70.78,125259.0,70.1138,70.4922,70.074,70.4723,125259.0
2025-01-16 11:00:00,70.78,70.92,70.7,70.83,77835.0,70.4723,70.6117,70.3926,70.522,77835.0
2025-01-16 11:10:00,70.83,70.84,70.67,70.75,46589.0,70.522,70.532,70.3627,70.4424,46589.0
2025-01-16 11:20:00,70.75,70.85,70.6,70.71,55810.0,70.4424,70.542,70.293,70.4026,55810.0
2025-01-16 11:30:00,70.72,70.78,70.54,70.55,42443.0,70.4125,70.4723,70.2333,70.2433,42443.0
2025-01-16 11:40:00,70.54,70.61,70.45,70.61,39069.0,70.2333,70.303,70.1437,70.303,39069.0
2025-01-16 11:50:00,70.6,70.77,70.58,70.72,77598.0,70.293,70.4623,70.2731,70.4125,77598.0
2025-01-16 12:00:00,70.71,70.73,70.59,70.63,52575.0,70.4026,70.4225,70.2831,70.3229,52575.0
2025-01-16 12:10:00,70.65,70.65,70.54,70.61,36091.0,70.3428,70.3428,70.2333,70.303,36091.0
2025-01-16 12:20:00,70.63,70.65,70.51,70.51,90530.0,70.3229,70.3428,70.2034,70.2034,90530.0
2025-01-16 12:30:00,70.5,70.53,70.29,70.31,71573.0,70.1935,70.2233,69.9844,70.0043,71573.0
2025-01-16 12:40:00,70.31,70.4,70.29,70.31,65083.0,70.0043,70.0939,69.9844,70.0043,65083.0
2025-01-16 12:50:00,70.31,70.36,70.25,70.3,63215.0,70.0043,70.0541,69.9446,69.9943,63215.0
2025-01-16 13:00:00,70.31,70.56,70.29,70.45,104941.0,70.0043,70.2532,69.9844,70.1437,104941.0
2025-01-16 13:10:00,70.45,70.46,70.23,70.27,31998.0,70.1437,70.1537,69.9247,69.9645,31998.0
2025-01-16 13:20:00,70.28,70.33,70.2,70.21,30234.0,69.9744,70.0242,69.8948,69.9047,30234.0
2025-01-16 13:30:00,70.2,70.3,70.11,70.14,43141.0,69.8948,69.9943,69.8052,69.835,43141.0
2025-01-16 13:40:00,70.15,70.16,69.96,70.07,48817.0,69.845,69.855,69.6558,69.7653,48817.0
2025-01-16 13:50:00,70.08,70.15,70.04,70.07,41253.0,69.7753,69.845,69.7355,69.7653,41253.0
2025-01-16 14:00:00,70.05,70.17,70.01,70.17,54360.0,69.7454,69.8649,69.7056,69.8649,54360.0
2025-01-16 14:10:00,70.16,70.21,70.12,70.12,38441.0,69.855,69.9047,69.8151,69.8151,38441.0
2025-01-16 14:20:00,70.12,70.12,69.97,70.12,62982.0,69.8151,69.8151,69.6658,69.8151,62982.0
2025-01-16 14:30:00,70.12,70.18,70.06,70.17,52850.0,69.8151,69.8749,69.7554,69.8649,52850.0
2025-01-16 14:40:00,70.17,70.18,70.08,70.12,36597.0,69.8649,69.8749,69.7753,69.8151,36597.0
2025-01-16 14:50:00,70.12,70.17,70.07,70.08,49465.0,69.8151,69.8649,69.7653,69.7753,49465.0
2025-01-16 15:00:00,70.08,70.2,70.07,70.19,38913.0,69.7753,69.8948,69.7653,69.8848,38913.0
2025-01-16 15:10:00,70.19,70.19,69.96,70.01,70457.0,69.8848,69.8848,69.6558,69.7056,70457.0
2025-01-16 15:20:00,70.0,70.1,69.97,70.08,72805.0,69.6957,69.7952,69.6658,69.7753,72805.0
2025-01-16 15:30:00,70.07,70.11,70.01,70.11,70462.0,69.7653,69.8052,69.7056,69.8052,70462.0
2025-01-16 15:40:00,70.1,70.16,70.08,70.12,95672.0,69.7952,69.855,69.7753,69.8151,95672.0
2025-01-16 15:50:00,70.11,70.19,69.8,69.86,527446.0,69.8052,69.8848,69.4965,69.5563,527446.0
2025-01-17 09:30:00,69.35,69.73,68.48,68.91,1524384.0,69.0485,69.4268,68.1823,68.6104,1524384.0
2025-01-17 09:40:00,68.92,69.49,68.9,69.48,163361.0,68.6203,69.1879,68.6004,69.1779,163361.0
2025-01-17 09:50:00,69.47,69.93,69.34,69.36,116799.0,69.168,69.626,69.0385,69.0584,116799.0
2025-01-17 10:00:00,69.37,69.61,69.32,69.57,98116.0,69.0684,69.3073,69.0186,69.2675,98116.0
2025-01-17 10:10:00,69.56,69.98,69.56,69.78,158509.0,69.2576,69.6757,69.2576,69.4766,158509.0
2025-01-17 10:20:00,69.79,69.84,69.61,69.73,112506.0,69.4866,69.5363,69.3073,69.4268,112506.0
2025-01-17 10:30:00,69.73,69.91,69.69,69.9,76236.0,69.4268,69.606,69.387,69.5961,76236.0
2025-01-17 10:40:00,69.9,69.92,69.53,69.7,181474.0,69.5961,69.616,69.2277,69.397,181474.0
2025-01-17 10:50:00,69.71,69.78,69.64,69.78,57364.0,69.4069,69.4766,69.3372,69.4766,57364.0
2025-01-17 11:00:00,69.78,69.79,69.54,69.59,71328.0,69.4766,69.4866,69.2377,69.2874,71328.0
2025-01-17 11:10:00,69.59,69.6,69.41,69.41,100792.0,69.2874,69.2974,69.1082,69.1082,100792.0
2025-01-17 11:20:00,69.42,69.65,69.37,69.59,135157.0,69.1182,69.3472,69.0684,69.2874,135157.0
2025-01-17 11:30:00,69.59,69.65,69.45,69.45,106314.0,69.2874,69.3472,69.148,69.148,106314.0
2025-01-17 11:40:00,69.45,69.56,69.43,69.53,47885.0,69.148,69.2576,69.1281,69.2277,47885.0
2025-01-17 11:50:00,69.53,69.56,69.32,69.39,91914.0,69.2277,69.2576,69.0186,69.0883,91914.0
2025-01-17 12:00:00,69.41,69.41,69.24,69.34,66599.0,69.1082,69.1082,68.939,69.0385,66599.0
2025-01-17 12:10:00,69.34,69.56,69.31,69.5,106881.0,69.0385,69.2576,69.0087,69.1978,106881.0
2025-01-17 12:20:00,69.5,69.66,69.48,69.57,67133.0,69.1978,69.3571,69.1779,69.2675,67133.0
2025-01-17 12:30:00,69.57,69.63,69.5,69.62,61418.0,69.2675,69.3273,69.1978,69.3173,61418.0
2025-01-17 12:40:00,69.62,69.73,69.58,69.68,80541.0,69.3173,69.4268,69.2775,69.377,80541.0
2025-01-17 12:50:00,69.68,69.75,69.61,69.66,62728.0,69.377,69.4467,69.3073,69.3571,62728.0
2025-01-17 13:00:00,69.65,69.75,69.59,69.7,60485.0,69.3472,69.4467,69.2874,69.397,60485.0
2025-01-17 13:10:00,69.71,69.76,69.7,69.7,69539.0,69.4069,69.4567,69.397,69.397,69539.0
2025-01-17 13:20:00,69.7,69.71,69.56,69.61,62858.0,69.397,69.4069,69.2576,69.3073,62858.0
2025-01-17 13:30:00,69.61,69.62,69.53,69.61,44744.0,69.3073,69.3173,69.2277,69.3073,44744.0
2025-01-17 13:40:00,69.61,69.61,69.38,69.43,70426.0,69.3073,69.3073,69.0783,69.1281,70426.0
2025-01-17 13:50:00,69.43,69.43,69.32,69.34,61160.0,69.1281,69.1281,69.0186,69.0385,61160.0
2025-01-17 14:00:00,69.34,69.44,69.32,69.39,83957.0,69.0385,69.1381,69.0186,69.0883,83957.0
2025-01-17 14:10:00,69.4,69.41,69.32,69.36,75005.0,69.0983,69.1082,69.0186,69.0584,75005.0
2025-01-17 14:20:00,69.37,69.49,69.36,69.46,61068.0,69.0684,69.1879,69.0584,69.158,61068.0
2025-01-17 14:30:00,69.46,69.6,69.41,69.58,60718.0,69.158,69.2974,69.1082,69.2775,60718.0
2025-01-17 14:40:00,69.57,69.62,69.49,69.52,81004.0,69.2675,69.3173,69.1879,69.2177,81004.0
2025-01-17 14:50:00,69.52,69.53,69.39,69.48,162889.0,69.2177,69.2277,69.0883,69.1779,162889.0
2025-01-17 15:00:00,69.48,69.48,69.33,69.45,70470.0,69.1779,69.1779,69.0286,69.148,70470.0
2025-01-17 15:10:00,69.45,69.53,69.39,69.42,123505.0,69.148,69.2277,69.0883,69.1182,123505.0
2025-01-17 15:20:00,69.42,69.54,69.39,69.45,98559.0,69.1182,69.2377,69.0883,69.148,98559.0
2025-01-17 15:30:00,69.45,69.55,69.45,69.5,101339.0,69.148,69.2476,69.148,69.1978,101339.0
2025-01-17 15:40:00,69.49,69.61,69.44,69.45,141337.0,69.1879,69.3073,69.1381,69.148,141337.0
2025-01-17 15:50:00,69.44,69.52,69.38,69.41,592117.0,69.1381,69.2177,69.0783,69.1082,592117.0
2025-01-21 09:30:00,70.7,71.07,70.2,70.76,863139.0,70.3926,70.761,69.8948,70.4523,863139.0
2025-01-21 09:40:00,70.75,70.95,70.43,70.76,473639.0,70.4424,70.6415,70.1238,70.4523,473639.0
2025-01-21 09:50:00,70.78,71.07,70.77,70.93,321171.0,70.4723,70.761,70.4623,70.6216,321171.0
2025-01-21 10:00:00,70.92,71.24,70.88,71.13,140157.0,70.6117,70.9303,70.5718,70.8207,140157.0
2025-01-21 10:10:00,71.12,71.19,70.8,71.19,135143.0,70.8108,70.8805,70.4922,70.8805,135143.0
2025-01-21 10:20:00,71.18,71.54,71.14,71.53,132724.0,70.8705,71.229,70.8307,71.219,132724.0
2025-01-21 10:30:00,71.53,71.56,71.18,71.21,196439.0,71.219,71.2489,70.8705,70.9004,196439.0
2025-01-21 10:40:00,71.2,71.55,71.2,71.41,113433.0,70.8904,71.2389,70.8904,71.0995,113433.0
2025-01-21 10:50:00,71.42,71.75,71.42,71.72,121534.0,71.1095,71.438,71.1095,71.4082,121534.0
2025-01-21 11:00:00,71.72,71.72,71.45,71.67,136899.0,71.4082,71.4082,71.1393,71.3584,136899.0
2025-01-21 11:10:00,71.67,71.86,71.62,71.86,106182.0,71.3584,71.5476,71.3086,71.5476,106182.0
2025-01-21 11:20:00,71.86,71.99,71.75,71.84,231425.0,71.5476,71.677,71.438,71.5277,231425.0
2025-01-21 11:30:00,71.85,72.5,71.82,71.9,136511.0,71.5376,72.1848,71.5077,71.5874,136511.0
2025-01-21 11:40:00,71.89,71.95,71.8,71.94,85350.0,71.5774,71.6372,71.4878,71.6272,85350.0
2025-01-21 11:50:00,71.94,72.08,71.89,72.08,68361.0,71.6272,71.7666,71.5774,71.7666,68361.0
2025-01-21 12:00:00,72.05,72.11,71.96,72.06,73144.0,71.7367,71.7965,71.6471,71.7467,73144.0
2025-01-21 12:10:00,72.06,72.11,71.97,72.0,95925.0,71.7467,71.7965,71.6571,71.687,95925.0
2025-01-21 12:20:00,72.0,72.18,71.99,72.17,85881.0,71.687,71.8662,71.677,71.8562,85881.0
2025-01-21 12:30:00,72.18,72.28,72.18,72.19,112365.0,71.8662,71.9657,71.8662,71.8761,112365.0
2025-01-21 12:40:00,72.17,72.38,72.17,72.35,70951.0,71.8562,72.0653,71.8562,72.0354,70951.0
2025-01-21 12:50:00,72.33,72.47,72.33,72.45,101053.0,72.0155,72.1549,72.0155,72.135,101053.0
2025-01-21 13:00:00,72.45,72.47,72.4,72.4,52183.0,72.135,72.1549,72.0852,72.0852,52183.0
2025-01-21 13:10:00,72.4,72.46,72.26,72.27,107835.0,72.0852,72.145,71.9458,71.9558,107835.0
2025-01-21 13:20:00,72.27,72.38,72.24,72.32,72236.0,71.9558,72.0653,71.9259,72.0056,72236.0
2025-01-21 13:30:00,72.32,72.47,72.3,72.41,177499.0,72.0056,72.1549,71.9857,72.0952,177499.0
2025-01-21 13:40:00,72.41,72.44,72.33,72.39,79013.0,72.0952,72.125,72.0155,72.0753,79013.0
2025-01-21 13:50:00,72.4,72.55,72.4,72.55,90902.0,72.0852,72.2346,72.0852,72.2346,90902.0
2025-01-21 14:00:00,72.55,72.56,72.46,72.55,69343.0,72.2346,72.2445,72.145,72.2346,69343.0
2025-01-21 14:10:00,72.54,72.56,72.42,72.44,87601.0,72.2246,72.2445,72.1051,72.125,87601.0
2025-01-21 14:20:00,72.44,72.66,72.42,72.53,82431.0,72.125,72.3441,72.1051,72.2147,82431.0
2025-01-21 14:30:00,72.54,72.56,72.39,72.45,87540.0,72.2246,72.2445,72.0753,72.135,87540.0
2025-01-21 14:40:00,72.44,72.62,72.44,72.59,229391.0,72.125,72.3043,72.125,72.2744,229391.0
2025-01-21 14:50:00,72.6,72.65,72.52,72.64,133575.0,72.2843,72.3341,72.2047,72.3242,133575.0
2025-01-21 15:00:00,72.63,72.67,72.58,72.64,82568.0,72.3142,72.354,72.2644,72.3242,82568.0
2025-01-21 15:10:00,72.64,72.64,72.55,72.58,212965.0,72.3242,72.3242,72.2346,72.2644,212965.0
2025-01-21 15:20:00,72.58,72.74,72.47,72.73,126436.0,72.2644,72.4237,72.1549,72.4138,126436.0
2025-01-21 15:30:00,72.75,72.76,72.6,72.66,137904.0,72.4337,72.4437,72.2843,72.3441,137904.0
2025-01-21 15:40:00,72.66,72.67,72.49,72.55,188241.0,72.3441,72.354,72.1748,72.2346,188241.0
2025-01-21 15:50:00,72.54,72.83,72.54,72.72,707048.0,72.2246,72.5133,72.2246,72.4038,707048.0
2025-01-22 09:30:00,74.82,75.72,73.22,75.7,1290607.0,74.4947,75.3908,72.9017,75.3709,1290607.0
2025-01-22 09:40:00,75.68,76.55,75.35,76.29,584375.0,75.351,76.2172,75.0224,75.9583,584375.0
2025-01-22 09:50:00,76.34,77.66,76.26,76.93,614343.0,76.0081,77.3223,75.9284,76.5955,614343.0
2025-01-22 10:00:00,76.91,77.5,76.82,76.95,267601.0,76.5756,77.163,76.486,76.6154,267601.0
2025-01-22 10:10:00,76.95,77.25,76.77,77.07,325403.0,76.6154,76.9141,76.4362,76.7349,325403.0
2025-01-22 10:20:00,77.04,77.14,76.52,77.14,223304.0,76.705,76.8046,76.1873,76.8046,223304.0
2025-01-22 10:30:00,77.1,77.57,76.97,77.53,188778.0,76.7648,77.2327,76.6353,77.1929,188778.0
2025-01-22 10:40:00,77.51,77.67,76.72,77.67,258794.0,77.173,77.3323,76.3864,77.3323,258794.0
2025-01-22 10:50:00,77.67,78.0,77.38,77.73,396278.0,77.3323,77.6609,77.0436,77.392,396278.0
2025-01-22 11:00:00,77.75,77.92,77.46,77.73,120156.0,77.412,77.5812,77.1232,77.392,120156.0
2025-01-22 11:10:00,77.72,77.72,77.4,77.51,298457.0,77.3821,77.3821,77.0635,77.173,298457.0
2025-01-22 11:20:00,77.5,77.66,77.23,77.55,213120.0,77.163,77.3223,76.8942,77.2128,213120.0
2025-01-22 11:30:00,77.53,77.71,77.33,77.57,141032.0,77.1929,77.3721,76.9938,77.2327,141032.0
2025-01-22 11:40:00,77.6,77.65,77.32,77.43,183168.0,77.2626,77.3124,76.9838,77.0933,183168.0
2025-01-22 11:50:00,77.43,77.56,77.19,77.21,91015.0,77.0933,77.2228,76.8544,76.8743,91015.0
2025-01-22 12:00:00,77.23,77.43,77.1,77.26,44474.0,76.8942,77.0933,76.7648,76.9241,44474.0
2025-01-22 12:10:00,77.24,77.36,77.01,77.01,104221.0,76.9042,77.0237,76.6752,76.6752,104221.0
2025-01-22 12:20:00,77.03,77.1,76.91,77.04,67407.0,76.6951,76.7648,76.5756,76.705,67407.0
2025-01-22 12:30:00,77.04,77.12,76.88,77.09,133158.0,76.705,76.7847,76.5457,76.7548,133158.0
2025-01-22 12:40:00,77.07,77.32,76.95,77.21,89739.0,76.7349,76.9838,76.6154,76.8743,89739.0
2025-01-22 12:50:00,77.2,77.36,77.17,77.29,67526.0,76.8643,77.0237,76.8345,76.954,67526.0
2025-01-22 13:00:00,77.29,77.32,77.04,77.25,78781.0,76.954,76.9838,76.705,76.9141,78781.0
2025-01-22 13:10:00,77.25,77.53,77.19,77.29,93091.0,76.9141,77.1929,76.8544,76.954,93091.0
2025-01-22 13:20:00,77.27,77.37,77.06,77.3,106013.0,76.934,77.0336,76.725,76.9639,106013.0
2025-01-22 13:30:00,77.28,77.45,77.09,77.34,89343.0,76.944,77.1133,76.7548,77.0037,89343.0
2025-01-22 13:40:00,77.34,77.83,77.3,77.81,67489.0,77.0037,77.4916,76.9639,77.4717,67489.0
2025-01-22 13:50:00,77.82,78.0,77.8,77.88,111668.0,77.4817,77.6609,77.4617,77.5414,111668.0
2025-01-22 14:00:00,77.87,77.87,77.51,77.64,111338.0,77.5314,77.5314,77.173,77.3024,111338.0
2025-01-22 14:10:00,77.62,77.88,77.53,77.64,123496.0,77.2825,77.5414,77.1929,77.3024,123496.0
2025-01-22 14:20:00,77.65,77.69,77.53,77.61,70752.0,77.3124,77.3522,77.1929,77.2726,70752.0
2025-01-22 14:30:00,77.59,77.97,77.56,77.75,119915.0,77.2527,77.631,77.2228,77.412,119915.0
2025-01-22 14:40:00,77.75,77.92,77.71,77.73,102051.0,77.412,77.5812,77.3721,77.392,102051.0
2025-01-22 14:50:00,77.75,77.96,77.67,77.92,150105.0,77.412,77.621,77.3323,77.5812,150105.0
2025-01-22 15:00:00,77.9,77.93,77.76,77.87,126169.0,77.5613,77.5912,77.4219,77.5314,126169.0
2025-01-22 15:10:00,77.87,78.04,77.86,77.96,119623.0,77.5314,77.7007,77.5215,77.621,119623.0
2025-01-22 15:20:00,77.97,78.01,77.9,77.96,113660.0,77.631,77.6708,77.5613,77.621,113660.0
2025-01-22 15:30:00,77.97,78.25,77.96,78.05,225109.0,77.631,77.9098,77.621,77.7107,225109.0
2025-01-22 15:40:00,78.04,78.2,78.0,78.14,148681.0,77.7007,77.86,77.6609,77.8003,148681.0
2025-01-22 15:50:00,78.13,78.13,77.76,77.82,649936.0,77.7903,77.7903,77.4219,77.4817,649936.0
2025-01-23 09:30:00,77.99,78.0,76.66,77.71,318866.0,77.6509,77.6609,76.3267,77.3721,318866.0
2025-01-23 09:40:00,77.63,77.71,77.28,77.45,131126.0,77.2925,77.3721,76.944,77.1133,131126.0
2025-01-23 09:50:00,77.46,77.81,77.31,77.67,229589.0,77.1232,77.4717,76.9739,77.3323,229589.0
2025-01-23 10:00:00,77.67,77.94,77.67,77.86,367439.0,77.3323,77.6011,77.3323,77.5215,367439.0
2025-01-23 10:10:00,77.86,78.26,77.81,77.92,537227.0,77.5215,77.9197,77.4717,77.5812,537227.0
2025-01-23 10:20:00,77.92,78.15,77.84,78.0,128339.0,77.5812,77.8102,77.5016,77.6609,128339.0
2025-01-23 10:30:00,77.97,78.41,77.93,78.31,193129.0,77.631,78.0691,77.5912,77.9695,193129.0
2025-01-23 10:40:00,78.29,78.47,78.25,78.4,128259.0,77.9496,78.1288,77.9098,78.0591,128259.0
2025-01-23 10:50:00,78.38,78.51,78.31,78.37,114888.0,78.0392,78.1687,77.9695,78.0293,114888.0
2025-01-23 11:00:00,78.38,78.52,78.16,78.16,110642.0,78.0392,78.1786,77.8202,77.8202,110642.0
2025-01-23 11:10:00,78.17,78.34,77.94,78.3,86298.0,77.8301,77.9994,77.6011,77.9596,86298.0
2025-01-23 11:20:00,78.31,78.49,78.21,78.45,127575.0,77.9695,78.1487,77.87,78.1089,127575.0
2025-01-23 11:30:00,78.45,78.55,78.37,78.42,79615.0,78.1089,78.2085,78.0293,78.079,79615.0
2025-01-23 11:40:00,78.45,78.49,78.27,78.33,66899.0,78.1089,78.1487,77.9297,77.9894,66899.0
2025-01-23 11:50:00,78.33,78.36,78.22,78.3,55384.0,77.9894,78.0193,77.8799,77.9596,55384.0
2025-01-23 12:00:00,78.31,78.39,78.22,78.3,79964.0,77.9695,78.0492,77.8799,77.9596,79964.0
2025-01-23 12:10:00,78.31,78.38,78.3,78.33,50567.0,77.9695,78.0392,77.9596,77.9894,50567.0
2025-01-23 12:20:00,78.33,78.46,78.3,78.45,100312.0,77.9894,78.1189,77.9596,78.1089,100312.0
2025-01-23 12:30:00,78.47,78.5,78.27,78.4,79607.0,78.1288,78.1587,77.9297,78.0591,79607.0
2025-01-23 12:40:00,78.4,78.57,78.38,78.5,91060.0,78.0591,78.2284,78.0392,78.1587,91060.0
2025-01-23 12:50:00,78.51,78.6,78.42,78.45,31495.0,78.1687,78.2583,78.079,78.1089,31495.0
2025-01-23 13:00:00,78.45,78.61,78.45,78.51,62939.0,78.1089,78.2682,78.1089,78.1687,62939.0
2025-01-23 13:10:00,78.52,78.57,78.46,78.5,70171.0,78.1786,78.2284,78.1189,78.1587,70171.0
2025-01-23 13:20:00,78.5,78.5,78.27,78.33,50143.0,78.1587,78.1587,77.9297,77.9894,50143.0
2025-01-23 13:30:00,78.33,78.51,78.33,78.48,43368.0,77.9894,78.1687,77.9894,78.1388,43368.0
2025-01-23 13:40:00,78.48,78.69,78.42,78.68,89080.0,78.1388,78.3479,78.079,78.3379,89080.0
2025-01-23 13:50:00,78.68,78.82,78.6,78.6,134929.0,78.3379,78.4773,78.2583,78.2583,134929.0
2025-01-23 14:00:00,78.59,78.61,78.42,78.57,70434.0,78.2483,78.2682,78.079,78.2284,70434.0
2025-01-23 14:10:00,78.57,78.6,78.48,78.5,59788.0,78.2284,78.2583,78.1388,78.1587,59788.0
2025-01-23 14:20:00,78.49,78.64,78.46,78.55,61507.0,78.1487,78.2981,78.1189,78.2085,61507.0
2025-01-23 14:30:00,78.55,78.6,78.48,78.53,59253.0,78.2085,78.2583,78.1388,78.1886,59253.0
2025-01-23 14:40:00,78.53,78.58,78.36,78.36,49683.0,78.1886,78.2383,78.0193,78.0193,49683.0
2025-01-23 14:50:00,78.35,78.45,78.3,78.44,84269.0,78.0093,78.1089,77.9596,78.099,84269.0
2025-01-23 15:00:00,78.43,78.52,78.4,78.41,65837.0,78.089,78.1786,78.0591,78.0691,65837.0
2025-01-23 15:10:00,78.41,78.43,78.27,78.31,77940.0,78.0691,78.089,77.9297,77.9695,77940.0
2025-01-23 15:20:00,78.31,78.32,78.19,78.3,116423.0,77.9695,77.9795,77.85,77.9596,116423.0
2025-01-23 15:30:00,78.29,78.3,78.11,78.19,130544.0,77.9496,77.9596,77.7704,77.85,130544.0
2025-01-23 15:40:00,78.2,78.3,78.1,78.23,122219.0,77.86,77.9596,77.7604,77.8899,122219.0
2025-01-23 15:50:00,78.23,78.61,78.23,78.54,542294.0,77.8899,78.2682,77.8899,78.1985,542294.0
2025-01-24 09:30:00,79.0,79.39,78.19,78.28,269074.0,78.6565,79.0448,77.85,77.9397,269074.0
2025-01-24 09:40:00,78.23,78.43,77.99,78.21,138376.0,77.8899,78.089,77.6509,77.87,138376.0
2025-01-24 09:50:00,78.23,78.41,78.16,78.37,78032.0,77.8899,78.0691,77.8202,78.0293,78032.0
2025-01-24 10:00:00,78.39,78.39,77.84,78.02,129993.0,78.0492,78.0492,77.5016,77.6808,129993.0
2025-01-24 10:10:00,78.03,78.15,77.82,77.97,87780.0,77.6907,77.8102,77.4817,77.631,87780.0
2025-01-24 10:20:00,77.98,78.05,77.86,78.01,114640.0,77.641,77.7107,77.5215,77.6708,114640.0
2025-01-24 10:30:00,77.99,78.11,77.75,77.88,75682.0,77.6509,77.7704,77.412,77.5414,75682.0
2025-01-24 10:40:00,77.91,78.06,77.72,77.8,77292.0,77.5713,77.7206,77.3821,77.4617,77292.0
2025-01-24 10:50:00,77.81,77.81,77.68,77.7,53909.0,77.4717,77.4717,77.3423,77.3622,53909.0
2025-01-24 11:00:00,77.7,77.82,77.55,77.76,60716.0,77.3622,77.4817,77.2128,77.4219,60716.0
2025-01-24 11:10:00,77.78,77.94,77.7,77.94,45992.0,77.4418,77.6011,77.3622,77.6011,45992.0
2025-01-24 11:20:00,77.93,78.0,77.81,77.96,51492.0,77.5912,77.6609,77.4717,77.621,51492.0
2025-01-24 11:30:00,77.96,77.97,77.83,77.87,38526.0,77.621,77.631,77.4916,77.5314,38526.0
2025-01-24 11:40:00,77.86,77.91,77.83,77.85,47961.0,77.5215,77.5713,77.4916,77.5115,47961.0
2025-01-24 11:50:00,77.85,77.93,77.81,77.86,41254.0,77.5115,77.5912,77.4717,77.5215,41254.0
2025-01-24 12:00:00,77.86,77.89,77.8,77.83,63147.0,77.5215,77.5513,77.4617,77.4916,63147.0
2025-01-24 12:10:00,77.84,78.06,77.8,78.05,62561.0,77.5016,77.7206,77.4617,77.7107,62561.0
2025-01-24 12:20:00,78.04,78.1,77.93,77.94,45319.0,77.7007,77.7604,77.5912,77.6011,45319.0
2025-01-24 12:30:00,77.95,78.03,77.79,77.8,29404.0,77.6111,77.6907,77.4518,77.4617,29404.0
2025-01-24 12:40:00,77.79,77.83,77.74,77.75,37447.0,77.4518,77.4916,77.402,77.412,37447.0
2025-01-24 12:50:00,77.75,77.79,77.6,77.62,116430.0,77.412,77.4518,77.2626,77.2825,116430.0
2025-01-24 13:00:00,77.64,77.75,77.61,77.7,45878.0,77.3024,77.412,77.2726,77.3622,45878.0
2025-01-24 13:10:00,77.69,77.7,77.52,77.52,35467.0,77.3522,77.3622,77.183,77.183,35467.0
2025-01-24 13:20:00,77.51,77.54,77.43,77.48,36722.0,77.173,77.2029,77.0933,77.1431,36722.0
2025-01-24 13:30:00,77.51,77.6,77.38,77.4,49547.0,77.173,77.2626,77.0436,77.0635,49547.0
2025-01-24 13:40:00,77.4,77.42,77.3,77.37,33174.0,77.0635,77.0834,76.9639,77.0336,33174.0
2025-01-24 13:50:00,77.38,77.48,77.2,77.23,34811.0,77.0436,77.1431,76.8643,76.8942,34811.0
2025-01-24 14:00:00,77.23,77.35,77.19,77.27,120410.0,76.8942,77.0137,76.8544,76.934,120410.0
2025-01-24 14:10:00,77.27,77.38,77.11,77.11,72191.0,76.934,77.0436,76.7747,76.7747,72191.0
2025-01-24 14:20:00,77.12,77.23,77.1,77.11,90625.0,76.7847,76.8942,76.7648,76.7747,90625.0
2025-01-24 14:30:00,77.1,77.27,77.04,77.2,79584.0,76.7648,76.934,76.705,76.8643,79584.0
2025-01-24 14:40:00,77.21,77.25,77.14,77.21,51481.0,76.8743,76.9141,76.8046,76.8743,51481.0
2025-01-24 14:50:00,77.21,77.26,77.08,77.12,69141.0,76.8743,76.9241,76.7449,76.7847,69141.0
2025-01-24 15:00:00,77.12,77.21,77.07,77.07,67958.0,76.7847,76.8743,76.7349,76.7349,67958.0
2025-01-24 15:10:00,77.07,77.13,76.99,77.0,72669.0,76.7349,76.7947,76.6553,76.6652,72669.0
2025-01-24 15:20:00,77.0,77.09,76.97,77.08,78920.0,76.6652,76.7548,76.6353,76.7449,78920.0
2025-01-24 15:30:00,77.08,77.1,76.97,76.98,91343.0,76.7449,76.7648,76.6353,76.6453,91343.0
2025-01-24 15:40:00,76.98,77.09,76.92,77.02,119064.0,76.6453,76.7548,76.5856,76.6851,119064.0
2025-01-24 15:50:00,77.03,77.21,77.01,77.18,585638.0,76.6951,76.8743,76.6752,76.8444,585638.0
2025-01-27 09:30:00,70.97,72.75,70.29,70.35,1273075.0,70.6614,72.4337,69.9844,70.0441,1273075.0
2025-01-27 09:40:00,70.38,71.06,69.82,70.21,720448.0,70.074,70.751,69.5164,69.9047,720448.0
2025-01-27 09:50:00,70.26,70.7,70.13,70.48,408897.0,69.9545,70.3926,69.8251,70.1736,408897.0
2025-01-27 10:00:00,70.48,70.72,69.39,69.73,385022.0,70.1736,70.4125,69.0883,69.4268,385022.0
2025-01-27 10:10:00,69.73,70.21,69.54,69.56,232762.0,69.4268,69.9047,69.2377,69.2576,232762.0
2025-01-27 10:20:00,69.55,69.8,69.39,69.51,214993.0,69.2476,69.4965,69.0883,69.2078,214993.0
2025-01-27 10:30:00,69.55,69.56,68.98,69.17,285247.0,69.2476,69.2576,68.6801,68.8693,285247.0
2025-01-27 10:40:00,69.2,69.45,68.99,69.18,277074.0,68.8991,69.148,68.69,68.8792,277074.0
2025-01-27 10:50:00,69.19,69.35,68.81,68.99,201175.0,68.8892,69.0485,68.5108,68.69,201175.0
2025-01-27 11:00:00,68.99,69.51,68.82,69.02,272806.0,68.69,69.2078,68.5208,68.7199,272806.0
2025-01-27 11:10:00,69.02,69.17,68.72,68.98,136201.0,68.7199,68.8693,68.4212,68.6801,136201.0
2025-01-27 11:20:00,68.94,68.97,68.42,68.48,335670.0,68.6403,68.6701,68.1225,68.1823,335670.0
2025-01-27 11:30:00,68.48,68.68,67.74,67.88,251151.0,68.1823,68.3814,67.4455,67.5849,251151.0
2025-01-27 11:40:00,67.84,68.14,67.79,67.83,264845.0,67.545,67.8437,67.4953,67.5351,264845.0
2025-01-27 11:50:00,67.83,68.18,67.54,68.16,244015.0,67.5351,67.8836,67.2463,67.8637,244015.0
2025-01-27 12:00:00,68.17,68.44,68.02,68.15,229794.0,67.8736,68.1424,67.7243,67.8537,229794.0
2025-01-27 12:10:00,68.14,68.31,67.94,68.05,117421.0,67.8437,68.013,67.6446,67.7541,117421.0
2025-01-27 12:20:00,68.03,68.28,67.88,68.2,234506.0,67.7342,67.9831,67.5849,67.9035,234506.0
2025-01-27 12:30:00,68.2,68.2,67.9,68.03,168306.0,67.9035,67.9035,67.6048,67.7342,168306.0
2025-01-27 12:40:00,68.02,68.06,67.65,67.72,171147.0,67.7243,67.7641,67.3559,67.4256,171147.0
2025-01-27 12:50:00,67.71,67.76,67.25,67.3,159098.0,67.4156,67.4654,66.9576,67.0074,159098.0
2025-01-27 13:00:00,67.3,67.57,67.21,67.22,178972.0,67.0074,67.2762,66.9178,66.9277,178972.0
2025-01-27 13:10:00,67.23,67.35,66.62,66.66,224574.0,66.9377,67.0572,66.3303,66.3702,224574.0
2025-01-27 13:20:00,66.68,66.84,66.46,66.47,117460.0,66.3901,66.5494,66.171,66.181,117460.0
2025-01-27 13:30:00,66.5,66.77,66.44,66.46,213786.0,66.2109,66.4797,66.1511,66.171,213786.0
2025-01-27 13:40:00,66.48,66.65,66.19,66.19,314160.0,66.191,66.3602,65.9022,65.9022,314160.0
2025-01-27 13:50:00,66.19,66.21,65.86,65.91,343021.0,65.9022,65.9221,65.5737,65.6234,343021.0
2025-01-27 14:00:00,65.9,66.08,65.67,66.03,218622.0,65.6135,65.7927,65.3845,65.7429,218622.0
2025-01-27 14:10:00,66.03,66.2,66.0,66.12,337565.0,65.7429,65.9122,65.713,65.8325,337565.0
2025-01-27 14:20:00,66.12,66.26,66.05,66.12,479824.0,65.8325,65.9719,65.7628,65.8325,479824.0
2025-01-27 14:30:00,66.12,66.33,66.05,66.27,527598.0,65.8325,66.0416,65.7628,65.9819,527598.0
2025-01-27 14:40:00,66.27,66.3,65.98,65.99,287441.0,65.9819,66.0117,65.6931,65.7031,287441.0
2025-01-27 14:50:00,65.98,66.3,65.93,66.25,491408.0,65.6931,66.0117,65.6433,65.962,491408.0
2025-01-27 15:00:00,66.25,66.29,65.98,66.05,546898.0,65.962,66.0018,65.6931,65.7628,546898.0
2025-01-27 15:10:00,66.05,66.3,66.0,66.2,382670.0,65.7628,66.0117,65.713,65.9122,382670.0
2025-01-27 15:20:00,66.2,66.43,66.19,66.37,556569.0,65.9122,66.1412,65.9022,66.0814,556569.0
2025-01-27 15:30:00,66.38,67.53,66.32,67.42,783143.0,66.0914,67.2364,66.0317,67.1269,783143.0
2025-01-27 15:40:00,67.43,68.17,67.41,67.77,763348.0,67.1368,67.8736,67.1169,67.4753,763348.0
2025-01-27 15:50:00,67.76,67.77,67.32,67.51,1564272.0,67.4654,67.4753,67.0273,67.2165,1564272.0
2025-01-28 09:30:00,68.87,68.93,66.82,67.25,714486.0,68.5706,68.6303,66.5295,66.9576,714486.0
2025-01-28 09:40:00,67.25,67.47,66.37,66.92,435751.0,66.9576,67.1767,66.0814,66.629,435751.0
2025-01-28 09:50:00,66.92,67.42,66.71,67.41,284859.0,66.629,67.1269,66.42,67.1169,284859.0
2025-01-28 10:00:00,67.4,68.24,67.4,67.9,343344.0,67.107,67.9433,67.107,67.6048,343344.0
2025-01-28 10:10:00,67.89,68.7,67.88,68.36,235905.0,67.5948,68.4013,67.5849,68.0628,235905.0
2025-01-28 10:20:00,68.34,68.47,68.15,68.37,165750.0,68.0429,68.1723,67.8537,68.0727,165750.0
2025-01-28 10:30:00,68.35,68.55,68.25,68.26,247976.0,68.0528,68.252,67.9533,67.9632,247976.0
2025-01-28 10:40:00,68.26,68.34,67.93,68.06,139336.0,67.9632,68.0429,67.6347,67.7641,139336.0
2025-01-28 10:50:00,68.08,68.18,67.85,67.93,149467.0,67.784,67.8836,67.555,67.6347,149467.0
2025-01-28 11:00:00,67.93,68.26,67.78,68.08,194347.0,67.6347,67.9632,67.4853,67.784,194347.0
2025-01-28 11:10:00,68.08,68.23,68.01,68.04,127223.0,67.784,67.9333,67.7143,67.7442,127223.0
2025-01-28 11:20:00,68.04,68.13,67.72,67.87,176908.0,67.7442,67.8338,67.4256,67.5749,176908.0
2025-01-28 11:30:00,67.86,67.96,67.74,67.95,117126.0,67.565,67.6645,67.4455,67.6546,117126.0
2025-01-28 11:40:00,67.95,67.95,67.62,67.78,116007.0,67.6546,67.6546,67.326,67.4853,116007.0
2025-01-28 11:50:00,67.78,67.78,67.45,67.59,268447.0,67.4853,67.4853,67.1567,67.2961,268447.0
2025-01-28 12:00:00,67.59,67.72,67.5,67.69,68823.0,67.2961,67.4256,67.2065,67.3957,68823.0
2025-01-28 12:10:00,67.7,67.82,67.68,67.75,58882.0,67.4057,67.5251,67.3857,67.4554,58882.0
2025-01-28 12:20:00,67.74,67.74,67.44,67.64,68137.0,67.4455,67.4455,67.1468,67.3459,68137.0
2025-01-28 12:30:00,67.63,67.69,67.53,67.56,101786.0,67.336,67.3957,67.2364,67.2663,101786.0
2025-01-28 12:40:00,67.56,67.6,67.47,67.48,82484.0,67.2663,67.3061,67.1767,67.1866,82484.0
2025-01-28 12:50:00,67.5,67.88,67.49,67.81,62033.0,67.2065,67.5849,67.1966,67.5152,62033.0
2025-01-28 13:00:00,67.82,67.94,67.79,67.9,70987.0,67.5251,67.6446,67.4953,67.6048,70987.0
2025-01-28 13:10:00,67.91,68.27,67.88,68.26,74068.0,67.6147,67.9732,67.5849,67.9632,74068.0
2025-01-28 13:20:00,68.26,68.32,68.19,68.24,164887.0,67.9632,68.023,67.8935,67.9433,164887.0
2025-01-28 13:30:00,68.23,68.43,68.2,68.28,78787.0,67.9333,68.1325,67.9035,67.9831,78787.0
2025-01-28 13:40:00,68.28,68.34,68.23,68.26,75311.0,67.9831,68.0429,67.9333,67.9632,75311.0
2025-01-28 13:50:00,68.25,68.29,68.16,68.16,55481.0,67.9533,67.9931,67.8637,67.8637,55481.0
2025-01-28 14:00:00,68.16,68.32,68.12,68.3,89294.0,67.8637,68.023,67.8238,68.003,89294.0
2025-01-28 14:10:00,68.3,68.49,68.29,68.47,94515.0,68.003,68.1922,67.9931,68.1723,94515.0
2025-01-28 14:20:00,68.47,68.68,68.44,68.55,123511.0,68.1723,68.3814,68.1424,68.252,123511.0
2025-01-28 14:30:00,68.55,68.83,68.5,68.72,169354.0,68.252,68.5307,68.2022,68.4212,169354.0
2025-01-28 14:40:00,68.72,68.86,68.7,68.85,113365.0,68.4212,68.5606,68.4013,68.5507,113365.0
2025-01-28 14:50:00,68.84,68.92,68.75,68.88,131972.0,68.5407,68.6203,68.4511,68.5805,131972.0
2025-01-28 15:00:00,68.88,68.89,68.71,68.8,232848.0,68.5805,68.5905,68.4113,68.5009,232848.0
2025-01-28 15:10:00,68.79,68.86,68.72,68.85,144066.0,68.4909,68.5606,68.4212,68.5507,144066.0
2025-01-28 15:20:00,68.84,68.91,68.78,68.88,143742.0,68.5407,68.6104,68.481,68.5805,143742.0
2025-01-28 15:30:00,68.87,68.88,68.7,68.73,146900.0,68.5706,68.5805,68.4013,68.4312,146900.0
2025-01-28 15:40:00,68.73,68.85,68.62,68.68,216479.0,68.4312,68.5507,68.3217,68.3814,216479.0
2025-01-28 15:50:00,68.68,68.93,68.53,68.58,814279.0,68.3814,68.6303,68.232,68.2818,814279.0
2025-01-29 09:30:00,69.09,69.83,69.0,69.51,478766.0,68.7896,69.5264,68.7,69.2078,478766.0
2025-01-29 09:40:00,69.51,69.84,69.24,69.34,234979.0,69.2078,69.5363,68.939,69.0385,234979.0
2025-01-29 09:50:00,69.35,69.69,69.26,69.69,163618.0,69.0485,69.387,68.9589,69.387,163618.0
2025-01-29 10:00:00,69.68,70.09,69.52,70.08,237258.0,69.377,69.7853,69.2177,69.7753,237258.0
2025-01-29 10:10:00,70.06,70.07,69.0,69.12,178514.0,69.7554,69.7653,68.7,68.8195,178514.0
2025-01-29 10:20:00,69.1,69.42,69.0,69.26,135507.0,68.7996,69.1182,68.7,68.9589,135507.0
2025-01-29 10:30:00,69.24,69.36,69.13,69.27,182616.0,68.939,69.0584,68.8294,68.9688,182616.0
2025-01-29 10:40:00,69.27,69.4,68.94,69.0,213049.0,68.9688,69.0983,68.6403,68.7,213049.0
2025-01-29 10:50:00,69.0,69.27,68.98,69.16,175306.0,68.7,68.9688,68.6801,68.8593,175306.0
2025-01-29 11:00:00,69.14,69.28,68.99,69.24,143737.0,68.8394,68.9788,68.69,68.939,143737.0
2025-01-29 11:10:00,69.26,69.6,69.26,69.54,201840.0,68.9589,69.2974,68.9589,69.2377,201840.0
2025-01-29 11:20:00,69.55,69.56,69.4,69.44,55755.0,69.2476,69.2576,69.0983,69.1381,55755.0
2025-01-29 11:30:00,69.42,69.45,69.08,69.09,73759.0,69.1182,69.148,68.7797,68.7896,73759.0
2025-01-29 11:40:00,69.07,69.35,69.07,69.28,114087.0,68.7697,69.0485,68.7697,68.9788,114087.0
2025-01-29 11:50:00,69.29,69.35,69.16,69.22,79130.0,68.9887,69.0485,68.8593,68.919,79130.0
2025-01-29 12:00:00,69.23,69.36,69.12,69.25,84082.0,68.929,69.0584,68.8195,68.9489,84082.0
2025-01-29 12:10:00,69.22,69.26,69.11,69.19,116360.0,68.919,68.9589,68.8095,68.8892,116360.0
2025-01-29 12:20:00,69.2,69.42,69.2,69.39,71265.0,68.8991,69.1182,68.8991,69.0883,71265.0
2025-01-29 12:30:00,69.41,69.58,69.4,69.47,103337.0,69.1082,69.2775,69.0983,69.168,103337.0
2025-01-29 12:40:00,69.48,69.51,69.38,69.42,159121.0,69.1779,69.2078,69.0783,69.1182,159121.0
2025-01-29 12:50:00,69.4,69.48,69.37,69.4,178034.0,69.0983,69.1779,69.0684,69.0983,178034.0
2025-01-29 13:00:00,69.41,69.43,68.8,69.15,126535.0,69.1082,69.1281,68.5009,68.8493,126535.0
2025-01-29 13:10:00,69.13,69.15,68.92,69.1,62669.0,68.8294,68.8493,68.6203,68.7996,62669.0
2025-01-29 13:20:00,69.1,69.17,69.04,69.16,77061.0,68.7996,68.8693,68.7398,68.8593,77061.0
2025-01-29 13:30:00,69.17,69.25,69.09,69.14,64818.0,68.8693,68.9489,68.7896,68.8394,64818.0
2025-01-29 13:40:00,69.13,69.39,69.13,69.39,78827.0,68.8294,69.0883,68.8294,69.0883,78827.0
2025-01-29 13:50:00,69.38,69.43,69.28,69.4,77837.0,69.0783,69.1281,68.9788,69.0983,77837.0
2025-01-29 14:00:00,69.39,69.48,69.09,69.36,80304.0,69.0883,69.1779,68.7896,69.0584,80304.0
2025-01-29 14:10:00,69.36,69.37,68.99,69.15,75284.0,69.0584,69.0684,68.69,68.8493,75284.0
2025-01-29 14:20:00,69.15,69.17,69.03,69.13,44085.0,68.8493,68.8693,68.7299,68.8294,44085.0
2025-01-29 14:30:00,69.11,69.37,69.03,69.36,179639.0,68.8095,69.0684,68.7299,69.0584,179639.0
2025-01-29 14:40:00,69.36,69.62,69.34,69.52,169850.0,69.0584,69.3173,69.0385,69.2177,169850.0
2025-01-29 14:50:00,69.56,69.67,69.42,69.44,74985.0,69.2576,69.3671,69.1182,69.1381,74985.0
2025-01-29 15:00:00,69.44,69.5,69.2,69.41,68328.0,69.1381,69.1978,68.8991,69.1082,68328.0
2025-01-29 15:10:00,69.42,69.5,69.19,69.29,50764.0,69.1182,69.1978,68.8892,68.9887,50764.0
2025-01-29 15:20:00,69.28,69.67,69.26,69.63,64975.0,68.9788,69.3671,68.9589,69.3273,64975.0
2025-01-29 15:30:00,69.61,69.7,69.41,69.44,85079.0,69.3073,69.397,69.1082,69.1381,85079.0
2025-01-29 15:40:00,69.44,69.46,69.34,69.41,126394.0,69.1381,69.158,69.0385,69.1082,126394.0
2025-01-29 15:50:00,69.38,69.49,69.17,69.38,544872.0,69.0783,69.1879,68.8693,69.0783,544872.0
2025-01-30 09:30:00,71.7,71.7,70.31,70.61,287521.0,71.3883,71.3883,70.0043,70.303,287521.0
2025-01-30 09:40:00,70.6,70.88,70.45,70.67,149274.0,70.293,70.5718,70.1437,70.3627,149274.0
2025-01-30 09:50:00,70.71,70.82,70.54,70.67,144560.0,70.4026,70.5121,70.2333,70.3627,144560.0
2025-01-30 10:00:00,70.67,70.77,70.42,70.75,132529.0,70.3627,70.4623,70.1138,70.4424,132529.0
2025-01-30 10:10:00,70.76,71.22,70.73,71.09,134534.0,70.4523,70.9103,70.4225,70.7809,134534.0
2025-01-30 10:20:00,71.11,71.68,70.86,70.92,123297.0,70.8008,71.3683,70.5519,70.6117,123297.0
2025-01-30 10:30:00,70.92,71.15,70.6,71.13,89756.0,70.6117,70.8407,70.293,70.8207,89756.0
2025-01-30 10:40:00,71.15,71.45,71.11,71.33,72043.0,70.8407,71.1393,70.8008,71.0199,72043.0
2025-01-30 10:50:00,71.34,71.34,70.85,70.86,73559.0,71.0298,71.0298,70.542,70.5519,73559.0
2025-01-30 11:00:00,70.85,71.06,70.76,71.01,46236.0,70.542,70.751,70.4523,70.7013,46236.0
2025-01-30 11:10:00,71.01,71.24,70.93,71.17,134471.0,70.7013,70.9303,70.6216,70.8606,134471.0
2025-01-30 11:20:00,71.18,71.39,71.14,71.37,97586.0,70.8705,71.0796,70.8307,71.0597,97586.0
2025-01-30 11:30:00,71.39,71.43,71.3,71.37,53063.0,71.0796,71.1194,70.99,71.0597,53063.0
2025-01-30 11:40:00,71.37,71.53,71.37,71.5,85715.0,71.0597,71.219,71.0597,71.1891,85715.0
2025-01-30 11:50:00,71.5,71.58,71.42,71.52,78343.0,71.1891,71.2688,71.1095,71.209,78343.0
2025-01-30 12:00:00,71.52,71.56,71.44,71.5,79971.0,71.209,71.2489,71.1294,71.1891,79971.0
2025-01-30 12:10:00,71.5,71.6,71.49,71.53,178777.0,71.1891,71.2887,71.1792,71.219,178777.0
2025-01-30 12:20:00,71.53,71.73,71.46,71.5,78119.0,71.219,71.4181,71.1493,71.1891,78119.0
2025-01-30 12:30:00,71.49,71.49,71.26,71.27,41212.0,71.1792,71.1792,70.9502,70.9601,41212.0
2025-01-30 12:40:00,71.25,71.52,71.24,71.49,52716.0,70.9402,71.209,70.9303,71.1792,52716.0
2025-01-30 12:50:00,71.5,71.67,71.5,71.54,78840.0,71.1891,71.3584,71.1891,71.229,78840.0
2025-01-30 13:00:00,71.55,71.62,71.49,71.61,48536.0,71.2389,71.3086,71.1792,71.2987,48536.0
2025-01-30 13:10:00,71.6,71.63,71.5,71.51,38942.0,71.2887,71.3186,71.1891,71.1991,38942.0
2025-01-30 13:20:00,71.5,71.64,71.46,71.54,51925.0,71.1891,71.3285,71.1493,71.229,51925.0
2025-01-30 13:30:00,71.55,71.92,71.55,71.85,104639.0,71.2389,71.6073,71.2389,71.5376,104639.0
2025-01-30 13:40:00,71.84,71.9,71.78,71.78,62303.0,71.5277,71.5874,71.4679,71.4679,62303.0
2025-01-30 13:50:00,71.8,71.86,71.73,71.78,49532.0,71.4878,71.5476,71.4181,71.4679,49532.0
2025-01-30 14:00:00,71.78,71.82,71.72,71.82,50931.0,71.4679,71.5077,71.4082,71.5077,50931.0
2025-01-30 14:10:00,71.81,71.88,71.75,71.78,51333.0,71.4978,71.5675,71.438,71.4679,51333.0
2025-01-30 14:20:00,71.78,71.82,71.71,71.73,42275.0,71.4679,71.5077,71.3982,71.4181,42275.0
2025-01-30 14:30:00,71.71,71.74,71.61,71.64,78939.0,71.3982,71.4281,71.2987,71.3285,78939.0
2025-01-30 14:40:00,71.65,71.65,71.55,71.57,47384.0,71.3385,71.3385,71.2389,71.2588,47384.0
2025-01-30 14:50:00,71.57,71.68,71.51,71.66,58791.0,71.2588,71.3683,71.1991,71.3484,58791.0
2025-01-30 15:00:00,71.66,71.84,71.65,71.84,79307.0,71.3484,71.5277,71.3385,71.5277,79307.0
2025-01-30 15:10:00,71.84,71.96,71.82,71.92,95528.0,71.5277,71.6471,71.5077,71.6073,95528.0
2025-01-30 15:20:00,71.92,71.99,71.87,71.95,131445.0,71.6073,71.677,71.5575,71.6372,131445.0
2025-01-30 15:30:00,71.95,72.0,71.76,71.84,275761.0,71.6372,71.687,71.448,71.5277,275761.0
2025-01-30 15:40:00,71.84,71.88,71.3,71.66,422391.0,71.5277,71.5675,70.99,71.3484,422391.0
2025-01-30 15:50:00,71.67,71.8,71.58,71.66,372020.0,71.3584,71.4878,71.2688,71.3484,372020.0
2025-01-31 09:30:00,72.79,72.99,71.79,72.14,221753.0,72.4735,72.6727,71.4779,71.8263,221753.0
2025-01-31 09:40:00,72.1,72.51,72.04,72.36,56098.0,71.7865,72.1947,71.7268,72.0454,56098.0
2025-01-31 09:50:00,72.35,72.66,72.34,72.61,64201.0,72.0354,72.3441,72.0255,72.2943,64201.0
2025-01-31 10:00:00,72.63,72.65,72.42,72.58,62698.0,72.3142,72.3341,72.1051,72.2644,62698.0
2025-01-31 10:10:00,72.6,72.83,72.58,72.65,54775.0,72.2843,72.5133,72.2644,72.3341,54775.0
2025-01-31 10:20:00,72.65,72.88,72.62,72.88,75519.0,72.3341,72.5631,72.3043,72.5631,75519.0
2025-01-31 10:30:00,72.9,72.95,72.75,72.75,62368.0,72.583,72.6328,72.4337,72.4337,62368.0
2025-01-31 10:40:00,72.75,72.76,72.47,72.65,183459.0,72.4337,72.4437,72.1549,72.3341,183459.0
2025-01-31 10:50:00,72.67,72.67,72.48,72.53,48985.0,72.354,72.354,72.1649,72.2147,48985.0
2025-01-31 11:00:00,72.53,72.62,72.51,72.59,54806.0,72.2147,72.3043,72.1947,72.2744,54806.0
2025-01-31 11:10:00,72.6,72.69,72.59,72.64,110044.0,72.2843,72.374,72.2744,72.3242,110044.0
2025-01-31 11:20:00,72.64,72.65,72.55,72.58,65969.0,72.3242,72.3341,72.2346,72.2644,65969.0
2025-01-31 11:30:00,72.57,72.61,72.46,72.55,53548.0,72.2545,72.2943,72.145,72.2346,53548.0
2025-01-31 11:40:00,72.56,72.6,72.4,72.44,63207.0,72.2445,72.2843,72.0852,72.125,63207.0
2025-01-31 11:50:00,72.44,72.45,72.33,72.35,103752.0,72.125,72.135,72.0155,72.0354,103752.0
2025-01-31 12:00:00,72.35,72.38,72.15,72.18,61401.0,72.0354,72.0653,71.8363,71.8662,61401.0
2025-01-31 12:10:00,72.18,72.21,71.88,71.88,75183.0,71.8662,71.896,71.5675,71.5675,75183.0
2025-01-31 12:20:00,71.9,71.97,71.88,71.92,36872.0,71.5874,71.6571,71.5675,71.6073,36872.0
2025-01-31 12:30:00,71.94,72.07,71.9,72.06,29129.0,71.6272,71.7567,71.5874,71.7467,29129.0
2025-01-31 12:40:00,72.06,72.12,72.03,72.12,22000.0,71.7467,71.8064,71.7168,71.8064,22000.0
2025-01-31 12:50:00,72.11,72.22,72.08,72.22,23120.0,71.7965,71.906,71.7666,71.906,23120.0
2025-01-31 13:00:00,72.2,72.28,72.18,72.22,22376.0,71.8861,71.9657,71.8662,71.906,22376.0
2025-01-31 13:10:00,72.23,72.23,71.88,71.89,74584.0,71.916,71.916,71.5675,71.5774,74584.0
2025-01-31 13:20:00,71.87,72.04,71.79,71.9,75384.0,71.5575,71.7268,71.4779,71.5874,75384.0
2025-01-31 13:30:00,71.9,71.9,71.29,71.54,76252.0,71.5874,71.5874,70.98,71.229,76252.0
2025-01-31 13:40:00,71.54,71.66,71.36,71.51,64778.0,71.229,71.3484,71.0497,71.1991,64778.0
2025-01-31 13:50:00,71.55,71.57,71.29,71.48,61907.0,71.2389,71.2588,70.98,71.1692,61907.0
2025-01-31 14:00:00,71.46,71.59,71.24,71.36,53058.0,71.1493,71.2787,70.9303,71.0497,53058.0
2025-01-31 14:10:00,71.36,71.63,71.33,71.44,53810.0,71.0497,71.3186,71.0199,71.1294,53810.0
2025-01-31 14:20:00,71.47,71.56,71.37,71.56,39077.0,71.1593,71.2489,71.0597,71.2489,39077.0
2025-01-31 14:30:00,71.54,71.65,71.39,71.42,64997.0,71.229,71.3385,71.0796,71.1095,64997.0
2025-01-31 14:40:00,71.41,71.49,71.02,71.16,86500.0,71.0995,71.1792,70.7112,70.8506,86500.0
2025-01-31 14:50:00,71.18,71.36,71.12,71.28,69247.0,70.8705,71.0497,70.8108,70.9701,69247.0
2025-01-31 15:00:00,71.27,71.27,70.77,70.79,72654.0,70.9601,70.9601,70.4623,70.4822,72654.0
2025-01-31 15:10:00,70.82,70.9,70.7,70.78,229050.0,70.5121,70.5917,70.3926,70.4723,229050.0
2025-01-31 15:20:00,70.79,70.81,70.58,70.7,76895.0,70.4822,70.5021,70.2731,70.3926,76895.0
2025-01-31 15:30:00,70.69,70.91,70.63,70.71,119613.0,70.3827,70.6017,70.3229,70.4026,119613.0
2025-01-31 15:40:00,70.71,70.92,70.64,70.9,135874.0,70.4026,70.6117,70.3329,70.5917,135874.0
2025-01-31 15:50:00,70.91,70.98,70.63,70.76,472067.0,70.6017,70.6714,70.3229,70.4523,472067.0
2025-02-03 09:30:00,69.03,69.97,68.82,69.82,348750.0,68.7299,69.6658,68.5208,69.5164,348750.0
2025-02-03 09:40:00,69.8,70.1,69.61,69.67,154668.0,69.4965,69.7952,69.3073,69.3671,154668.0
2025-02-03 09:50:00,69.67,69.71,69.13,69.38,178864.0,69.3671,69.4069,68.8294,69.0783,178864.0
2025-02-03 10:00:00,69.36,69.52,68.85,68.95,155407.0,69.0584,69.2177,68.5507,68.6502,155407.0
2025-02-03 10:10:00,68.95,68.95,68.54,68.72,196405.0,68.6502,68.6502,68.242,68.4212,196405.0
2025-02-03 10:20:00,68.72,69.97,68.7,69.78,318740.0,68.4212,69.6658,68.4013,69.4766,318740.0
2025-02-03 10:30:00,69.81,69.91,69.64,69.76,154936.0,69.5065,69.606,69.3372,69.4567,154936.0
2025-02-03 10:40:00,69.76,70.15,69.68,69.92,118884.0,69.4567,69.845,69.377,69.616,118884.0
2025-02-03 10:50:00,69.93,70.16,69.9,70.16,98463.0,69.626,69.855,69.5961,69.855,98463.0
2025-02-03 11:00:00,70.13,70.25,69.77,70.14,126445.0,69.8251,69.9446,69.4667,69.835,126445.0
2025-02-03 11:10:00,70.16,70.32,70.1,70.15,47442.0,69.855,70.0143,69.7952,69.845,47442.0
2025-02-03 11:20:00,70.17,70.23,69.98,70.06,64100.0,69.8649,69.9247,69.6757,69.7554,64100.0
2025-02-03 11:30:00,70.03,70.23,69.95,70.18,78169.0,69.7255,69.9247,69.6459,69.8749,78169.0
2025-02-03 11:40:00,70.18,70.32,70.03,70.09,46029.0,69.8749,70.0143,69.7255,69.7853,46029.0
2025-02-03 11:50:00,70.1,70.32,70.07,70.16,54717.0,69.7952,70.0143,69.7653,69.855,54717.0
2025-02-03 12:00:00,70.16,70.29,69.99,70.12,35186.0,69.855,69.9844,69.6857,69.8151,35186.0
2025-02-03 12:10:00,70.11,70.16,69.97,70.08,35436.0,69.8052,69.855,69.6658,69.7753,35436.0
2025-02-03 12:20:00,70.1,70.32,70.09,70.17,28234.0,69.7952,70.0143,69.7853,69.8649,28234.0
2025-02-03 12:30:00,70.12,70.23,70.1,70.18,49407.0,69.8151,69.9247,69.7952,69.8749,49407.0
2025-02-03 12:40:00,70.16,70.17,70.05,70.07,87006.0,69.855,69.8649,69.7454,69.7653,87006.0
2025-02-03 12:50:00,70.08,70.3,69.97,70.27,105809.0,69.7753,69.9943,69.6658,69.9645,105809.0
2025-02-03 13:00:00,70.23,70.24,69.98,70.08,45982.0,69.9247,69.9346,69.6757,69.7753,45982.0
2025-02-03 13:10:00,70.05,70.25,70.02,70.15,76889.0,69.7454,69.9446,69.7156,69.845,76889.0
2025-02-03 13:20:00,70.13,70.33,70.11,70.27,67361.0,69.8251,70.0242,69.8052,69.9645,67361.0
2025-02-03 13:30:00,70.3,70.39,70.21,70.33,71084.0,69.9943,70.084,69.9047,70.0242,71084.0
2025-02-03 13:40:00,70.33,70.36,70.1,70.25,61946.0,70.0242,70.0541,69.7952,69.9446,61946.0
2025-02-03 13:50:00,70.25,70.34,70.24,70.3,57997.0,69.9446,70.0342,69.9346,69.9943,57997.0
2025-02-03 14:00:00,70.31,70.32,70.19,70.31,90839.0,70.0043,70.0143,69.8848,70.0043,90839.0
2025-02-03 14:10:00,70.32,70.66,70.32,70.62,105228.0,70.0143,70.3528,70.0143,70.313,105228.0
2025-02-03 14:20:00,70.62,70.65,70.55,70.55,51061.0,70.313,70.3428,70.2433,70.2433,51061.0
2025-02-03 14:30:00,70.56,70.6,70.48,70.52,59829.0,70.2532,70.293,70.1736,70.2134,59829.0
2025-02-03 14:40:00,70.52,70.65,70.46,70.46,52393.0,70.2134,70.3428,70.1537,70.1537,52393.0
2025-02-03 14:50:00,70.48,70.53,70.31,70.41,68759.0,70.1736,70.2233,70.0043,70.1039,68759.0
2025-02-03 15:00:00,70.41,70.5,70.31,70.42,83105.0,70.1039,70.1935,70.0043,70.1138,83105.0
2025-02-03 15:10:00,70.42,70.42,70.3,70.39,134590.0,70.1138,70.1138,69.9943,70.084,134590.0
2025-02-03 15:20:00,70.41,70.42,70.07,70.11,185975.0,70.1039,70.1138,69.7653,69.8052,185975.0
2025-02-03 15:30:00,70.11,70.18,70.06,70.13,106453.0,69.8052,69.8749,69.7554,69.8251,106453.0
2025-02-03 15:40:00,70.13,70.19,69.99,70.13,147719.0,69.8251,69.8848,69.6857,69.8251,147719.0
2025-02-03 15:50:00,70.15,70.26,70.05,70.11,478524.0,69.845,69.9545,69.7454,69.8052,478524.0
2025-02-04 09:30:00,69.0,70.04,68.77,69.55,355566.0,68.7,69.7355,68.471,69.2476,355566.0
2025-02-04 09:40:00,69.53,69.78,69.44,69.69,147446.0,69.2277,69.4766,69.1381,69.387,147446.0
2025-02-04 09:50:00,69.72,70.0,69.63,69.63,130400.0,69.4169,69.6957,69.3273,69.3273,130400.0
2025-02-04 10:00:00,69.66,70.19,69.65,70.1,155642.0,69.3571,69.8848,69.3472,69.7952,155642.0
2025-02-04 10:10:00,70.11,70.3,70.07,70.27,107597.0,69.8052,69.9943,69.7653,69.9645,107597.0
2025-02-04 10:20:00,70.27,70.46,70.21,70.4,84012.0,69.9645,70.1537,69.9047,70.0939,84012.0
2025-02-04 10:30:00,70.38,70.55,70.23,70.31,49025.0,70.074,70.2433,69.9247,70.0043,49025.0
2025-02-04 10:40:00,70.32,70.48,70.11,70.48,63870.0,70.0143,70.1736,69.8052,70.1736,63870.0
2025-02-04 10:50:00,70.46,70.48,70.26,70.41,111621.0,70.1537,70.1736,69.9545,70.1039,111621.0
2025-02-04 11:00:00,70.42,70.7,70.42,70.65,45085.0,70.1138,70.3926,70.1138,70.3428,45085.0
2025-02-04 11:10:00,70.64,70.8,70.53,70.78,82812.0,70.3329,70.4922,70.2233,70.4723,82812.0
2025-02-04 11:20:00,70.77,70.81,70.48,70.54,82516.0,70.4623,70.5021,70.1736,70.2333,82516.0
2025-02-04 11:30:00,70.54,70.55,70.37,70.47,46194.0,70.2333,70.2433,70.064,70.1636,46194.0
2025-02-04 11:40:00,70.48,70.49,70.24,70.25,28756.0,70.1736,70.1835,69.9346,69.9446,28756.0
2025-02-04 11:50:00,70.25,70.27,70.16,70.2,34176.0,69.9446,69.9645,69.855,69.8948,34176.0
2025-02-04 12:00:00,70.19,70.22,70.01,70.01,27655.0,69.8848,69.9147,69.7056,69.7056,27655.0
2025-02-04 12:10:00,70.03,70.07,69.96,70.05,54072.0,69.7255,69.7653,69.6558,69.7454,54072.0
2025-02-04 12:20:00,70.05,70.06,69.94,69.95,48067.0,69.7454,69.7554,69.6359,69.6459,48067.0
2025-02-04 12:30:00,69.96,70.15,69.96,70.1,53108.0,69.6558,69.845,69.6558,69.7952,53108.0
2025-02-04 12:40:00,70.1,70.19,70.08,70.15,37589.0,69.7952,69.8848,69.7753,69.845,37589.0
2025-02-04 12:50:00,70.15,70.19,70.11,70.18,36016.0,69.845,69.8848,69.8052,69.8749,36016.0
2025-02-04 13:00:00,70.19,70.2,70.04,70.1,38390.0,69.8848,69.8948,69.7355,69.7952,38390.0
2025-02-04 13:10:00,70.12,70.2,70.11,70.16,43666.0,69.8151,69.8948,69.8052,69.855,43666.0
2025-02-04 13:20:00,70.13,70.2,70.11,70.19,18578.0,69.8251,69.8948,69.8052,69.8848,18578.0
2025-02-04 13:30:00,70.18,70.21,70.05,70.06,20112.0,69.8749,69.9047,69.7454,69.7554,20112.0
2025-02-04 13:40:00,70.07,70.13,70.05,70.1,25158.0,69.7653,69.8251,69.7454,69.7952,25158.0
2025-02-04 13:50:00,70.1,70.15,69.99,69.99,143097.0,69.7952,69.845,69.6857,69.6857,143097.0
2025-02-04 14:00:00,69.98,70.08,69.97,70.07,29902.0,69.6757,69.7753,69.6658,69.7653,29902.0
2025-02-04 14:10:00,70.07,70.08,70.0,70.06,36475.0,69.7653,69.7753,69.6957,69.7554,36475.0
2025-02-04 14:20:00,70.06,70.08,70.0,70.02,31221.0,69.7554,69.7753,69.6957,69.7156,31221.0
2025-02-04 14:30:00,70.01,70.11,69.96,70.06,181240.0,69.7056,69.8052,69.6558,69.7554,181240.0
2025-02-04 14:40:00,70.06,70.09,69.92,69.95,54925.0,69.7554,69.7853,69.616,69.6459,54925.0
2025-02-04 14:50:00,69.96,70.08,69.92,70.02,93663.0,69.6558,69.7753,69.616,69.7156,93663.0
2025-02-04 15:00:00,70.02,70.08,69.94,70.01,36780.0,69.7156,69.7753,69.6359,69.7056,36780.0
2025-02-04 15:10:00,70.0,70.08,69.76,69.76,86509.0,69.6957,69.7753,69.4567,69.4567,86509.0
2025-02-04 15:20:00,69.77,69.89,69.68,69.89,129811.0,69.4667,69.5861,69.377,69.5861,129811.0
2025-02-04 15:30:00,69.89,70.11,69.88,70.01,120510.0,69.5861,69.8052,69.5762,69.7056,120510.0
2025-02-04 15:40:00,70.01,70.03,69.91,69.94,190083.0,69.7056,69.7255,69.606,69.6359,190083.0
2025-02-04 15:50:00,69.94,70.05,69.7,69.72,533145.0,69.6359,69.7454,69.397,69.4169,533145.0
2025-02-05 09:30:00,70.21,70.35,69.61,69.62,196506.0,69.9047,70.0441,69.3073,69.3173,196506.0
2025-02-05 09:40:00,69.64,69.73,69.44,69.62,44141.0,69.3372,69.4268,69.1381,69.3173,44141.0
2025-02-05 09:50:00,69.59,69.6,69.14,69.4,84326.0,69.2874,69.2974,68.8394,69.0983,84326.0
2025-02-05 10:00:00,69.4,69.52,69.02,69.31,102739.0,69.0983,69.2177,68.7199,69.0087,102739.0
2025-02-05 10:10:00,69.34,69.46,69.18,69.26,101651.0,69.0385,69.158,68.8792,68.9589,101651.0
2025-02-05 10:20:00,69.25,69.33,69.08,69.32,114126.0,68.9489,69.0286,68.7797,69.0186,114126.0
2025-02-05 10:30:00,69.29,69.29,69.04,69.22,164532.0,68.9887,68.9887,68.7398,68.919,164532.0
2025-02-05 10:40:00,69.22,69.48,69.21,69.36,99423.0,68.919,69.1779,68.9091,69.0584,99423.0
2025-02-05 10:50:00,69.34,69.59,69.3,69.59,86132.0,69.0385,69.2874,68.9987,69.2874,86132.0
2025-02-05 11:00:00,69.56,69.71,69.43,69.64,63609.0,69.2576,69.4069,69.1281,69.3372,63609.0
2025-02-05 11:10:00,69.62,69.66,69.41,69.48,46428.0,69.3173,69.3571,69.1082,69.1779,46428.0
2025-02-05 11:20:00,69.47,69.48,69.34,69.42,39434.0,69.168,69.1779,69.0385,69.1182,39434.0
2025-02-05 11:30:00,69.42,69.55,69.38,69.52,79087.0,69.1182,69.2476,69.0783,69.2177,79087.0
2025-02-05 11:40:00,69.53,69.61,69.45,69.58,65715.0,69.2277,69.3073,69.148,69.2775,65715.0
2025-02-05 11:50:00,69.57,69.75,69.53,69.75,68053.0,69.2675,69.4467,69.2277,69.4467,68053.0
2025-02-05 12:00:00,69.77,69.88,69.73,69.79,81162.0,69.4667,69.5762,69.4268,69.4866,81162.0
2025-02-05 12:10:00,69.77,69.8,69.59,69.64,39015.0,69.4667,69.4965,69.2874,69.3372,39015.0
2025-02-05 12:20:00,69.62,69.62,69.51,69.58,57348.0,69.3173,69.3173,69.2078,69.2775,57348.0
2025-02-05 12:30:00,69.59,69.66,69.54,69.61,38636.0,69.2874,69.3571,69.2377,69.3073,38636.0
2025-02-05 12:40:00,69.6,69.64,69.5,69.61,101360.0,69.2974,69.3372,69.1978,69.3073,101360.0
2025-02-05 12:50:00,69.6,69.61,69.46,69.54,43685.0,69.2974,69.3073,69.158,69.2377,43685.0
2025-02-05 13:00:00,69.54,69.68,69.5,69.52,51044.0,69.2377,69.377,69.1978,69.2177,51044.0
2025-02-05 13:10:00,69.53,69.62,69.47,69.62,71412.0,69.2277,69.3173,69.168,69.3173,71412.0
2025-02-05 13:20:00,69.61,69.64,69.43,69.5,127719.0,69.3073,69.3372,69.1281,69.1978,127719.0
2025-02-05 13:30:00,69.48,69.65,69.42,69.63,69685.0,69.1779,69.3472,69.1182,69.3273,69685.0
2025-02-05 13:40:00,69.64,69.84,69.56,69.82,80253.0,69.3372,69.5363,69.2576,69.5164,80253.0
2025-02-05 13:50:00,69.84,69.85,69.67,69.7,69965.0,69.5363,69.5463,69.3671,69.397,69965.0
2025-02-05 14:00:00,69.72,69.73,69.59,69.69,79234.0,69.4169,69.4268,69.2874,69.387,79234.0
2025-02-05 14:10:00,69.68,69.77,69.61,69.76,57120.0,69.377,69.4667,69.3073,69.4567,57120.0
2025-02-05 14:20:00,69.77,69.78,69.68,69.72,57502.0,69.4667,69.4766,69.377,69.4169,57502.0
2025-02-05 14:30:00,69.73,69.84,69.67,69.67,61697.0,69.4268,69.5363,69.3671,69.3671,61697.0
2025-02-05 14:40:00,69.65,69.68,69.53,69.56,57406.0,69.3472,69.377,69.2277,69.2576,57406.0
2025-02-05 14:50:00,69.57,69.64,69.55,69.59,86331.0,69.2675,69.3372,69.2476,69.2874,86331.0
2025-02-05 15:00:00,69.6,69.75,69.6,69.69,122640.0,69.2974,69.4467,69.2974,69.387,122640.0
2025-02-05 15:10:00,69.71,69.78,69.64,69.76,119334.0,69.4069,69.4766,69.3372,69.4567,119334.0
2025-02-05 15:20:00,69.76,69.77,69.6,69.63,146489.0,69.4567,69.4667,69.2974,69.3273,146489.0
2025-02-05 15:30:00,69.63,69.68,69.56,69.56,107671.0,69.3273,69.377,69.2576,69.2576,107671.0
2025-02-05 15:40:00,69.58,69.59,69.35,69.36,133329.0,69.2775,69.2874,69.0485,69.0584,133329.0
2025-02-05 15:50:00,69.36,69.55,69.28,69.52,623915.0,69.0584,69.2476,68.9788,69.2177,623915.0
2025-02-06 09:30:00,70.22,70.7,70.01,70.11,213577.0,69.9147,70.3926,69.7056,69.8052,213577.0
2025-02-06 09:40:00,70.06,70.14,69.82,69.83,207886.0,69.7554,69.835,69.5164,69.5264,207886.0
2025-02-06 09:50:00,69.87,70.01,69.7,69.81,122272.0,69.5662,69.7056,69.397,69.5065,122272.0
2025-02-06 10:00:00,69.84,70.01,69.72,69.98,76968.0,69.5363,69.7056,69.4169,69.6757,76968.0
2025-02-06 10:10:00,69.97,70.13,69.96,70.02,211866.0,69.6658,69.8251,69.6558,69.7156,211866.0
2025-02-06 10:20:00,70.01,70.01,69.52,69.56,61354.0,69.7056,69.7056,69.2177,69.2576,61354.0
2025-02-06 10:30:00,69.56,69.67,69.47,69.47,74370.0,69.2576,69.3671,69.168,69.168,74370.0
2025-02-06 10:40:00,69.47,69.58,69.36,69.48,100077.0,69.168,69.2775,69.0584,69.1779,100077.0
2025-02-06 10:50:00,69.48,69.78,69.47,69.67,66979.0,69.1779,69.4766,69.168,69.3671,66979.0
2025-02-06 11:00:00,69.67,69.87,69.6,69.87,84093.0,69.3671,69.5662,69.2974,69.5662,84093.0
2025-02-06 11:10:00,69.86,70.0,69.77,69.95,83868.0,69.5563,69.6957,69.4667,69.6459,83868.0
2025-02-06 11:20:00,69.96,69.96,69.89,69.94,50743.0,69.6558,69.6558,69.5861,69.6359,50743.0
2025-02-06 11:30:00,69.94,69.95,69.85,69.9,79437.0,69.6359,69.6459,69.5463,69.5961,79437.0
2025-02-06 11:40:00,69.91,69.91,69.78,69.8,71570.0,69.606,69.606,69.4766,69.4965,71570.0
2025-02-06 11:50:00,69.8,69.86,69.7,69.74,86195.0,69.4965,69.5563,69.397,69.4368,86195.0
2025-02-06 12:00:00,69.75,69.86,69.71,69.77,53106.0,69.4467,69.5563,69.4069,69.4667,53106.0
2025-02-06 12:10:00,69.75,69.76,69.69,69.73,27821.0,69.4467,69.4567,69.387,69.4268,27821.0
2025-02-06 12:20:00,69.75,69.75,69.68,69.72,45924.0,69.4467,69.4467,69.377,69.4169,45924.0
2025-02-06 12:30:00,69.72,69.72,69.6,69.61,45923.0,69.4169,69.4169,69.2974,69.3073,45923.0
2025-02-06 12:40:00,69.61,69.66,69.57,69.66,36501.0,69.3073,69.3571,69.2675,69.3571,36501.0
2025-02-06 12:50:00,69.65,69.7,69.57,69.59,50369.0,69.3472,69.397,69.2675,69.2874,50369.0
2025-02-06 13:00:00,69.59,69.59,69.5,69.5,103843.0,69.2874,69.2874,69.1978,69.1978,103843.0
2025-02-06 13:10:00,69.51,69.59,69.47,69.53,123273.0,69.2078,69.2874,69.168,69.2277,123273.0
2025-02-06 13:20:00,69.53,69.56,69.45,69.56,58730.0,69.2277,69.2576,69.148,69.2576,58730.0
2025-02-06 13:30:00,69.54,69.54,69.36,69.37,41109.0,69.2377,69.2377,69.0584,69.0684,41109.0
2025-02-06 13:40:00,69.36,69.6,69.23,69.58,60500.0,69.0584,69.2974,68.929,69.2775,60500.0
2025-02-06 13:50:00,69.58,69.72,69.56,69.68,52931.0,69.2775,69.4169,69.2576,69.377,52931.0
2025-02-06 14:00:00,69.68,69.72,69.64,69.72,53599.0,69.377,69.4169,69.3372,69.4169,53599.0
2025-02-06 14:10:00,69.71,69.72,69.54,69.56,52705.0,69.4069,69.4169,69.2377,69.2576,52705.0
2025-02-06 14:20:00,69.56,69.56,69.45,69.5,34317.0,69.2576,69.2576,69.148,69.1978,34317.0
2025-02-06 14:30:00,69.5,69.54,69.34,69.53,55341.0,69.1978,69.2377,69.0385,69.2277,55341.0
2025-02-06 14:40:00,69.52,69.57,69.42,69.57,72397.0,69.2177,69.2675,69.1182,69.2675,72397.0
2025-02-06 14:50:00,69.57,69.62,69.42,69.48,63442.0,69.2675,69.3173,69.1182,69.1779,63442.0
2025-02-06 15:00:00,69.47,69.59,69.44,69.59,41822.0,69.168,69.2874,69.1381,69.2874,41822.0
2025-02-06 15:10:00,69.59,69.67,69.57,69.64,76405.0,69.2874,69.3671,69.2675,69.3372,76405.0
2025-02-06 15:20:00,69.63,69.85,69.62,69.84,88568.0,69.3273,69.5463,69.3173,69.5363,88568.0
2025-02-06 15:30:00,69.85,69.88,69.76,69.79,109288.0,69.5463,69.5762,69.4567,69.4866,109288.0
2025-02-06 15:40:00,69.8,69.98,69.74,69.97,131695.0,69.4965,69.6757,69.4368,69.6658,131695.0
2025-02-06 15:50:00,69.97,70.09,69.89,70.03,464398.0,69.6658,69.7853,69.5861,69.7255,464398.0
2025-02-07 09:30:00,70.26,70.92,70.12,70.9,287708.0,69.9545,70.6117,69.8151,70.5917,287708.0
2025-02-07 09:40:00,70.87,71.14,70.72,70.86,179033.0,70.5619,70.8307,70.4125,70.5519,179033.0
2025-02-07 09:50:00,70.91,70.94,70.59,70.62,134230.0,70.6017,70.6316,70.2831,70.313,134230.0
2025-02-07 10:00:00,70.62,70.65,69.99,70.35,124703.0,70.313,70.3428,69.6857,70.0441,124703.0
2025-02-07 10:10:00,70.35,70.48,70.07,70.46,140012.0,70.0441,70.1736,69.7653,70.1537,140012.0
2025-02-07 10:20:00,70.46,70.59,70.34,70.48,76645.0,70.1537,70.2831,70.0342,70.1736,76645.0
2025-02-07 10:30:00,70.5,70.64,70.33,70.49,84784.0,70.1935,70.3329,70.0242,70.1835,84784.0
2025-02-07 10:40:00,70.53,70.57,70.28,70.32,68415.0,70.2233,70.2632,69.9744,70.0143,68415.0
2025-02-07 10:50:00,70.32,70.41,69.94,70.2,130392.0,70.0143,70.1039,69.6359,69.8948,130392.0
2025-02-07 11:00:00,70.21,70.38,69.99,70.34,66211.0,69.9047,70.074,69.6857,70.0342,66211.0
2025-02-07 11:10:00,70.34,70.38,70.09,70.28,99337.0,70.0342,70.074,69.7853,69.9744,99337.0
2025-02-07 11:20:00,70.26,70.39,70.03,70.06,149463.0,69.9545,70.084,69.7255,69.7554,149463.0
2025-02-07 11:30:00,70.09,70.14,69.91,69.95,57159.0,69.7853,69.835,69.606,69.6459,57159.0
2025-02-07 11:40:00,69.92,70.07,69.9,69.94,59020.0,69.616,69.7653,69.5961,69.6359,59020.0
2025-02-07 11:50:00,69.95,69.98,69.82,69.82,63888.0,69.6459,69.6757,69.5164,69.5164,63888.0
2025-02-07 12:00:00,69.82,69.83,69.54,69.75,66890.0,69.5164,69.5264,69.2377,69.4467,66890.0
2025-02-07 12:10:00,69.76,69.81,69.47,69.62,63923.0,69.4567,69.5065,69.168,69.3173,63923.0
2025-02-07 12:20:00,69.62,69.83,69.57,69.71,68183.0,69.3173,69.5264,69.2675,69.4069,68183.0
2025-02-07 12:30:00,69.71,69.92,69.68,69.88,40004.0,69.4069,69.616,69.377,69.5762,40004.0
2025-02-07 12:40:00,69.88,69.89,69.78,69.87,34128.0,69.5762,69.5861,69.4766,69.5662,34128.0
2025-02-07 12:50:00,69.88,69.94,69.82,69.83,25082.0,69.5762,69.6359,69.5164,69.5264,25082.0
2025-02-07 13:00:00,69.84,70.09,69.82,70.07,26070.0,69.5363,69.7853,69.5164,69.7653,26070.0
2025-02-07 13:10:00,70.09,70.2,70.06,70.17,54642.0,69.7853,69.8948,69.7554,69.8649,54642.0
2025-02-07 13:20:00,70.15,70.2,70.1,70.15,42338.0,69.845,69.8948,69.7952,69.845,42338.0
2025-02-07 13:30:00,70.15,70.31,70.13,70.26,49730.0,69.845,70.0043,69.8251,69.9545,49730.0
2025-02-07 13:40:00,70.26,70.29,70.03,70.08,57180.0,69.9545,69.9844,69.7255,69.7753,57180.0
2025-02-07 13:50:00,70.08,70.14,70.0,70.0,51620.0,69.7753,69.835,69.6957,69.6957,51620.0
2025-02-07 14:00:00,70.01,70.18,69.98,70.06,92210.0,69.7056,69.8749,69.6757,69.7554,92210.0
2025-02-07 14:10:00,70.04,70.07,69.87,69.9,69992.0,69.7355,69.7653,69.5662,69.5961,69992.0
2025-02-07 14:20:00,69.88,69.91,69.71,69.71,72637.0,69.5762,69.606,69.4069,69.4069,72637.0
2025-02-07 14:30:00,69.72,69.99,69.67,69.98,111227.0,69.4169,69.6857,69.3671,69.6757,111227.0
2025-02-07 14:40:00,69.98,70.18,69.98,70.17,134471.0,69.6757,69.8749,69.6757,69.8649,134471.0
2025-02-07 14:50:00,70.17,70.18,69.93,69.98,191956.0,69.8649,69.8749,69.626,69.6757,191956.0
2025-02-07 15:00:00,69.97,69.97,69.74,69.78,63485.0,69.6658,69.6658,69.4368,69.4766,63485.0
2025-02-07 15:10:00,69.77,69.83,69.68,69.82,66029.0,69.4667,69.5264,69.377,69.5164,66029.0
2025-02-07 15:20:00,69.82,69.85,69.68,69.68,77416.0,69.5164,69.5463,69.377,69.377,77416.0
2025-02-07 15:30:00,69.69,69.79,69.67,69.73,117614.0,69.387,69.4866,69.3671,69.4268,117614.0
2025-02-07 15:40:00,69.72,69.88,69.7,69.8,145902.0,69.4169,69.5762,69.397,69.4965,145902.0
2025-02-07 15:50:00,69.82,69.94,69.75,69.81,423632.0,69.5164,69.6359,69.4467,69.5065,423632.0
2025-02-10 09:30:00,70.5,70.9,70.29,70.87,287055.0,70.1935,70.5917,69.9844,70.5619,287055.0
2025-02-10 09:40:00,70.87,70.9,70.5,70.56,181697.0,70.5619,70.5917,70.1935,70.2532,181697.0
2025-02-10 09:50:00,70.57,70.92,70.57,70.84,99317.0,70.2632,70.6117,70.2632,70.532,99317.0
2025-02-10 10:00:00,70.84,70.98,70.78,70.93,160820.0,70.532,70.6714,70.4723,70.6216,160820.0
2025-02-10 10:10:00,70.92,70.93,70.71,70.86,67949.0,70.6117,70.6216,70.4026,70.5519,67949.0
2025-02-10 10:20:00,70.84,70.9,70.71,70.76,75415.0,70.532,70.5917,70.4026,70.4523,75415.0
2025-02-10 10:30:00,70.77,70.94,70.77,70.9,89498.0,70.4623,70.6316,70.4623,70.5917,89498.0
2025-02-10 10:40:00,70.88,70.9,70.72,70.87,78823.0,70.5718,70.5917,70.4125,70.5619,78823.0
2025-02-10 10:50:00,70.87,70.91,70.79,70.85,72819.0,70.5619,70.6017,70.4822,70.542,72819.0
2025-02-10 11:00:00,70.85,70.97,70.83,70.89,103545.0,70.542,70.6614,70.522,70.5818,103545.0
2025-02-10 11:10:00,70.89,70.94,70.65,70.67,80232.0,70.5818,70.6316,70.3428,70.3627,80232.0
2025-02-10 11:20:00,70.67,70.86,70.66,70.81,57430.0,70.3627,70.5519,70.3528,70.5021,57430.0
2025-02-10 11:30:00,70.81,70.82,70.6,70.78,49121.0,70.5021,70.5121,70.293,70.4723,49121.0
2025-02-10 11:40:00,70.78,70.95,70.75,70.9,94162.0,70.4723,70.6415,70.4424,70.5917,94162.0
2025-02-10 11:50:00,70.89,70.9,70.83,70.85,68368.0,70.5818,70.5917,70.522,70.542,68368.0
2025-02-10 12:00:00,70.85,70.89,70.77,70.82,56825.0,70.542,70.5818,70.4623,70.5121,56825.0
2025-02-10 12:10:00,70.8,70.9,70.71,70.89,51056.0,70.4922,70.5917,70.4026,70.5818,51056.0
2025-02-10 12:20:00,70.89,71.1,70.86,71.08,186865.0,70.5818,70.7909,70.5519,70.771,186865.0
2025-02-10 12:30:00,71.11,71.31,71.09,71.23,59177.0,70.8008,71.0,70.7809,70.9203,59177.0
2025-02-10 12:40:00,71.23,71.56,71.23,71.51,315309.0,70.9203,71.2489,70.9203,71.1991,315309.0
2025-02-10 12:50:00,71.51,71.58,71.44,71.54,94349.0,71.1991,71.2688,71.1294,71.229,94349.0
2025-02-10 13:00:00,71.55,71.62,71.5,71.51,56229.0,71.2389,71.3086,71.1891,71.1991,56229.0
2025-02-10 13:10:00,71.51,71.6,71.45,71.56,120261.0,71.1991,71.2887,71.1393,71.2489,120261.0
2025-02-10 13:20:00,71.59,71.63,71.45,71.46,53786.0,71.2787,71.3186,71.1393,71.1493,53786.0
2025-02-10 13:30:00,71.45,71.71,71.44,71.7,77646.0,71.1393,71.3982,71.1294,71.3883,77646.0
2025-02-10 13:40:00,71.7,71.82,71.68,71.73,55252.0,71.3883,71.5077,71.3683,71.4181,55252.0
2025-02-10 13:50:00,71.73,71.77,71.65,71.7,50794.0,71.4181,71.458,71.3385,71.3883,50794.0
2025-02-10 14:00:00,71.69,71.7,71.52,71.66,45752.0,71.3783,71.3883,71.209,71.3484,45752.0
2025-02-10 14:10:00,71.67,71.73,71.64,71.64,58430.0,71.3584,71.4181,71.3285,71.3285,58430.0
2025-02-10 14:20:00,71.65,71.79,71.64,71.79,395546.0,71.3385,71.4779,71.3285,71.4779,395546.0
2025-02-10 14:30:00,71.78,71.79,71.7,71.72,54723.0,71.4679,71.4779,71.3883,71.4082,54723.0
2025-02-10 14:40:00,71.72,71.79,71.71,71.77,201302.0,71.4082,71.4779,71.3982,71.458,201302.0
2025-02-10 14:50:00,71.76,71.85,71.68,71.68,59411.0,71.448,71.5376,71.3683,71.3683,59411.0
2025-02-10 15:00:00,71.68,71.9,71.64,71.87,104606.0,71.3683,71.5874,71.3285,71.5575,104606.0
2025-02-10 15:10:00,71.87,71.91,71.77,71.8,153922.0,71.5575,71.5973,71.458,71.4878,153922.0
2025-02-10 15:20:00,71.8,71.93,71.77,71.9,92926.0,71.4878,71.6173,71.458,71.5874,92926.0
2025-02-10 15:30:00,71.89,71.95,71.81,71.84,115620.0,71.5774,71.6372,71.4978,71.5277,115620.0
2025-02-10 15:40:00,71.84,71.93,71.75,71.91,226101.0,71.5277,71.6173,71.438,71.5973,226101.0
2025-02-10 15:50:00,71.87,71.99,71.65,71.81,741723.0,71.5575,71.677,71.3385,71.4978,741723.0
2025-02-11 09:30:00,70.87,71.09,69.91,70.7,257973.0,70.5619,70.7809,69.606,70.3926,257973.0
2025-02-11 09:40:00,70.74,70.88,70.58,70.58,102456.0,70.4324,70.5718,70.2731,70.2731,102456.0
2025-02-11 09:50:00,70.59,70.72,70.41,70.45,266556.0,70.2831,70.4125,70.1039,70.1437,266556.0
2025-02-11 10:00:00,70.47,70.75,70.39,70.7,609327.0,70.1636,70.4424,70.084,70.3926,609327.0
2025-02-11 10:10:00,70.67,70.75,70.43,70.66,121229.0,70.3627,70.4424,70.1238,70.3528,121229.0
2025-02-11 10:20:00,70.66,70.68,70.48,70.62,95833.0,70.3528,70.3727,70.1736,70.313,95833.0
2025-02-11 10:30:00,70.63,70.7,70.53,70.59,88963.0,70.3229,70.3926,70.2233,70.2831,88963.0
2025-02-11 10:40:00,70.59,70.65,70.56,70.6,67914.0,70.2831,70.3428,70.2532,70.293,67914.0
2025-02-11 10:50:00,70.61,70.76,70.6,70.65,83657.0,70.303,70.4523,70.293,70.3428,83657.0
2025-02-11 11:00:00,70.66,70.7,70.57,70.61,68620.0,70.3528,70.3926,70.2632,70.303,68620.0
2025-02-11 11:10:00,70.62,70.66,70.42,70.47,76126.0,70.313,70.3528,70.1138,70.1636,76126.0
2025-02-11 11:20:00,70.48,70.48,70.19,70.24,49196.0,70.1736,70.1736,69.8848,69.9346,49196.0
2025-02-11 11:30:00,70.25,70.32,70.18,70.26,88312.0,69.9446,70.0143,69.8749,69.9545,88312.0
2025-02-11 11:40:00,70.26,70.28,70.15,70.2,53657.0,69.9545,69.9744,69.845,69.8948,53657.0
2025-02-11 11:50:00,70.2,70.2,69.98,69.99,48211.0,69.8948,69.8948,69.6757,69.6857,48211.0
2025-02-11 12:00:00,69.99,69.99,69.67,69.72,48435.0,69.6857,69.6857,69.3671,69.4169,48435.0
2025-02-11 12:10:00,69.72,69.74,69.59,69.72,73871.0,69.4169,69.4368,69.2874,69.4169,73871.0
2025-02-11 12:20:00,69.7,69.76,69.65,69.67,94097.0,69.397,69.4567,69.3472,69.3671,94097.0
2025-02-11 12:30:00,69.67,69.68,69.57,69.64,86071.0,69.3671,69.377,69.2675,69.3372,86071.0
2025-02-11 12:40:00,69.62,69.63,69.5,69.6,43582.0,69.3173,69.3273,69.1978,69.2974,43582.0
2025-02-11 12:50:00,69.6,69.65,69.57,69.6,34796.0,69.2974,69.3472,69.2675,69.2974,34796.0
2025-02-11 13:00:00,69.59,69.67,69.54,69.67,55827.0,69.2874,69.3671,69.2377,69.3671,55827.0
2025-02-11 13:10:00,69.67,69.7,69.53,69.66,56754.0,69.3671,69.397,69.2277,69.3571,56754.0
2025-02-11 13:20:00,69.65,69.7,69.55,69.63,46109.0,69.3472,69.397,69.2476,69.3273,46109.0
2025-02-11 13:30:00,69.61,69.9,69.6,69.87,37141.0,69.3073,69.5961,69.2974,69.5662,37141.0
2025-02-11 13:40:00,69.88,69.91,69.79,69.85,65500.0,69.5762,69.606,69.4866,69.5463,65500.0
2025-02-11 13:50:00,69.84,69.9,69.78,69.87,45692.0,69.5363,69.5961,69.4766,69.5662,45692.0
2025-02-11 14:00:00,69.88,70.07,69.88,70.07,42787.0,69.5762,69.7653,69.5762,69.7653,42787.0
2025-02-11 14:10:00,70.07,70.22,70.07,70.17,53618.0,69.7653,69.9147,69.7653,69.8649,53618.0
2025-02-11 14:20:00,70.18,70.32,70.18,70.27,56813.0,69.8749,70.0143,69.8749,69.9645,56813.0
2025-02-11 14:30:00,70.27,70.31,70.22,70.28,124057.0,69.9645,70.0043,69.9147,69.9744,124057.0
2025-02-11 14:40:00,70.29,70.39,70.25,70.29,164617.0,69.9844,70.084,69.9446,69.9844,164617.0
2025-02-11 14:50:00,70.28,70.32,70.13,70.19,77890.0,69.9744,70.0143,69.8251,69.8848,77890.0
2025-02-11 15:00:00,70.19,70.25,70.1,70.14,196157.0,69.8848,69.9446,69.7952,69.835,196157.0
2025-02-11 15:10:00,70.14,70.16,70.0,70.08,62590.0,69.835,69.855,69.6957,69.7753,62590.0
2025-02-11 15:20:00,70.08,70.1,69.98,70.07,71774.0,69.7753,69.7952,69.6757,69.7653,71774.0
2025-02-11 15:30:00,70.07,70.14,69.93,69.94,116371.0,69.7653,69.835,69.626,69.6359,116371.0
2025-02-11 15:40:00,69.93,70.04,69.88,69.97,126789.0,69.626,69.7355,69.5762,69.6658,126789.0
2025-02-11 15:50:00,69.98,70.03,69.85,69.96,505018.0,69.6757,69.7255,69.5463,69.6558,505018.0
2025-02-12 09:30:00,69.0,69.38,68.95,69.33,239323.0,68.7,69.0783,68.6502,69.0286,239323.0
2025-02-12 09:40:00,69.34,69.41,69.11,69.18,94582.0,69.0385,69.1082,68.8095,68.8792,94582.0
2025-02-12 09:50:00,69.16,69.36,69.16,69.36,71643.0,68.8593,69.0584,68.8593,69.0584,71643.0
2025-02-12 10:00:00,69.34,69.35,68.9,68.99,139007.0,69.0385,69.0485,68.6004,68.69,139007.0
2025-02-12 10:10:00,69.0,69.48,68.87,69.42,119492.0,68.7,69.1779,68.5706,69.1182,119492.0
2025-02-12 10:20:00,69.46,69.51,69.32,69.45,87613.0,69.158,69.2078,69.0186,69.148,87613.0
2025-02-12 10:30:00,69.45,69.59,69.38,69.51,138025.0,69.148,69.2874,69.0783,69.2078,138025.0
2025-02-12 10:40:00,69.51,69.57,69.39,69.46,110567.0,69.2078,69.2675,69.0883,69.158,110567.0
2025-02-12 10:50:00,69.46,69.59,69.43,69.53,175760.0,69.158,69.2874,69.1281,69.2277,175760.0
2025-02-12 11:00:00,69.53,69.62,69.48,69.55,125634.0,69.2277,69.3173,69.1779,69.2476,125634.0
2025-02-12 11:10:00,69.55,69.58,69.36,69.44,80702.0,69.2476,69.2775,69.0584,69.1381,80702.0
2025-02-12 11:20:00,69.44,69.46,69.29,69.34,67919.0,69.1381,69.158,68.9887,69.0385,67919.0
2025-02-12 11:30:00,69.34,69.5,69.32,69.46,277482.0,69.0385,69.1978,69.0186,69.158,277482.0
2025-02-12 11:40:00,69.47,69.55,69.4,69.46,69276.0,69.168,69.2476,69.0983,69.158,69276.0
2025-02-12 11:50:00,69.48,69.74,69.47,69.73,76998.0,69.1779,69.4368,69.168,69.4268,76998.0
2025-02-12 12:00:00,69.72,69.89,69.69,69.84,51415.0,69.4169,69.5861,69.387,69.5363,51415.0
2025-02-12 12:10:00,69.86,69.93,69.83,69.88,76745.0,69.5563,69.626,69.5264,69.5762,76745.0
2025-02-12 12:20:00,69.87,69.94,69.85,69.85,50667.0,69.5662,69.6359,69.5463,69.5463,50667.0
2025-02-12 12:30:00,69.85,69.86,69.76,69.79,55786.0,69.5463,69.5563,69.4567,69.4866,55786.0
2025-02-12 12:40:00,69.78,69.88,69.64,69.83,121234.0,69.4766,69.5762,69.3372,69.5264,121234.0
2025-02-12 12:50:00,69.82,69.87,69.77,69.86,44686.0,69.5164,69.5662,69.4667,69.5563,44686.0
2025-02-12 13:00:00,69.86,69.87,69.74,69.78,80192.0,69.5563,69.5662,69.4368,69.4766,80192.0
2025-02-12 13:10:00,69.78,69.84,69.76,69.79,60508.0,69.4766,69.5363,69.4567,69.4866,60508.0
2025-02-12 13:20:00,69.78,69.79,69.68,69.7,71344.0,69.4766,69.4866,69.377,69.397,71344.0
2025-02-12 13:30:00,69.69,69.76,69.64,69.69,54014.0,69.387,69.4567,69.3372,69.387,54014.0
2025-02-12 13:40:00,69.69,69.7,69.53,69.59,47326.0,69.387,69.397,69.2277,69.2874,47326.0
2025-02-12 13:50:00,69.59,69.7,69.58,69.67,45611.0,69.2874,69.397,69.2775,69.3671,45611.0
2025-02-12 14:00:00,69.67,69.7,69.6,69.64,51257.0,69.3671,69.397,69.2974,69.3372,51257.0
2025-02-12 14:10:00,69.64,69.66,69.56,69.63,54358.0,69.3372,69.3571,69.2576,69.3273,54358.0
2025-02-12 14:20:00,69.62,69.81,69.59,69.78,72761.0,69.3173,69.5065,69.2874,69.4766,72761.0
2025-02-12 14:30:00,69.79,69.89,69.77,69.87,69646.0,69.4866,69.5861,69.4667,69.5662,69646.0
2025-02-12 14:40:00,69.87,69.93,69.84,69.91,86299.0,69.5662,69.626,69.5363,69.606,86299.0
2025-02-12 14:50:00,69.9,69.9,69.81,69.81,59212.0,69.5961,69.5961,69.5065,69.5065,59212.0
2025-02-12 15:00:00,69.82,69.9,69.81,69.88,145873.0,69.5164,69.5961,69.5065,69.5762,145873.0
2025-02-12 15:10:00,69.87,69.88,69.78,69.81,80613.0,69.5662,69.5762,69.4766,69.5065,80613.0
2025-02-12 15:20:00,69.81,69.89,69.75,69.77,284146.0,69.5065,69.5861,69.4467,69.4667,284146.0
2025-02-12 15:30:00,69.77,69.79,69.66,69.69,158121.0,69.4667,69.4866,69.3571,69.387,158121.0
2025-02-12 15:40:00,69.7,69.74,69.54,69.6,215422.0,69.397,69.4368,69.2377,69.2974,215422.0
2025-02-12 15:50:00,69.63,69.78,69.57,69.72,717374.0,69.3273,69.4766,69.2675,69.4169,717374.0
2025-02-13 09:30:00,69.61,69.92,69.44,69.53,184148.0,69.3073,69.616,69.1381,69.2277,184148.0
2025-02-13 09:40:00,69.49,69.75,69.38,69.5,133948.0,69.1879,69.4467,69.0783,69.1978,133948.0
2025-02-13 09:50:00,69.5,69.82,69.42,69.74,90828.0,69.1978,69.5164,69.1182,69.4368,90828.0
2025-02-13 10:00:00,69.78,69.82,69.39,69.51,101349.0,69.4766,69.5164,69.0883,69.2078,101349.0
2025-02-13 10:10:00,69.49,69.61,69.44,69.57,61421.0,69.1879,69.3073,69.1381,69.2675,61421.0
2025-02-13 10:20:00,69.57,69.61,69.23,69.3,81254.0,69.2675,69.3073,68.929,68.9987,81254.0
2025-02-13 10:30:00,69.3,69.6,69.29,69.58,123850.0,68.9987,69.2974,68.9887,69.2775,123850.0
2025-02-13 10:40:00,69.55,69.72,69.41,69.41,178745.0,69.2476,69.4169,69.1082,69.1082,178745.0
2025-02-13 10:50:00,69.42,69.54,69.35,69.53,70233.0,69.1182,69.2377,69.0485,69.2277,70233.0
2025-02-13 11:00:00,69.53,69.61,69.48,69.53,68932.0,69.2277,69.3073,69.1779,69.2277,68932.0
2025-02-13 11:10:00,69.53,69.6,69.47,69.57,56956.0,69.2277,69.2974,69.168,69.2675,56956.0
2025-02-13 11:20:00,69.55,69.58,69.42,69.49,151299.0,69.2476,69.2775,69.1182,69.1879,151299.0
2025-02-13 11:30:00,69.5,69.57,69.32,69.34,138760.0,69.1978,69.2675,69.0186,69.0385,138760.0
2025-02-13 11:40:00,69.34,69.44,69.23,69.4,86346.0,69.0385,69.1381,68.929,69.0983,86346.0
2025-02-13 11:50:00,69.4,69.41,69.12,69.25,41229.0,69.0983,69.1082,68.8195,68.9489,41229.0
2025-02-13 12:00:00,69.24,69.26,69.15,69.26,45966.0,68.939,68.9589,68.8493,68.9589,45966.0
2025-02-13 12:10:00,69.25,69.27,69.19,69.22,35148.0,68.9489,68.9688,68.8892,68.919,35148.0
2025-02-13 12:20:00,69.21,69.31,69.2,69.28,41273.0,68.9091,69.0087,68.8991,68.9788,41273.0
2025-02-13 12:30:00,69.3,69.3,69.09,69.18,30999.0,68.9987,68.9987,68.7896,68.8792,30999.0
2025-02-13 12:40:00,69.17,69.27,69.13,69.2,68225.0,68.8693,68.9688,68.8294,68.8991,68225.0
2025-02-13 12:50:00,69.22,69.22,69.0,69.06,42578.0,68.919,68.919,68.7,68.7597,42578.0
2025-02-13 13:00:00,69.06,69.11,68.98,68.99,61941.0,68.7597,68.8095,68.6801,68.69,61941.0
2025-02-13 13:10:00,68.99,69.05,68.93,68.96,43061.0,68.69,68.7498,68.6303,68.6602,43061.0
2025-02-13 13:20:00,68.97,69.1,68.95,69.05,53898.0,68.6701,68.7996,68.6502,68.7498,53898.0
2025-02-13 13:30:00,69.05,69.2,69.02,69.19,32472.0,68.7498,68.8991,68.7199,68.8892,32472.0
2025-02-13 13:40:00,69.2,69.23,69.02,69.2,69787.0,68.8991,68.929,68.7199,68.8991,69787.0
2025-02-13 13:50:00,69.18,69.23,69.09,69.18,113779.0,68.8792,68.929,68.7896,68.8792,113779.0
2025-02-13 14:00:00,69.18,69.31,69.14,69.28,72654.0,68.8792,69.0087,68.8394,68.9788,72654.0
2025-02-13 14:10:00,69.28,69.3,69.2,69.28,42098.0,68.9788,68.9987,68.8991,68.9788,42098.0
2025-02-13 14:20:00,69.26,69.35,69.23,69.28,46377.0,68.9589,69.0485,68.929,68.9788,46377.0
2025-02-13 14:30:00,69.27,69.33,69.24,69.33,54544.0,68.9688,69.0286,68.939,69.0286,54544.0
2025-02-13 14:40:00,69.33,69.39,69.26,69.39,80701.0,69.0286,69.0883,68.9589,69.0883,80701.0
2025-02-13 14:50:00,69.38,69.5,69.38,69.42,51786.0,69.0783,69.1978,69.0783,69.1182,51786.0
2025-02-13 15:00:00,69.43,69.48,69.38,69.44,75764.0,69.1281,69.1779,69.0783,69.1381,75764.0
2025-02-13 15:10:00,69.44,69.56,69.4,69.54,95282.0,69.1381,69.2576,69.0983,69.2377,95282.0
2025-02-13 15:20:00,69.54,69.54,69.47,69.51,113509.0,69.2377,69.2377,69.168,69.2078,113509.0
2025-02-13 15:30:00,69.51,69.52,69.35,69.38,221692.0,69.2078,69.2177,69.0485,69.0783,221692.0
2025-02-13 15:40:00,69.38,69.54,69.38,69.52,104526.0,69.0783,69.2377,69.0783,69.2177,104526.0
2025-02-13 15:50:00,69.52,69.56,69.28,69.37,417541.0,69.2177,69.2576,68.9788,69.0684,417541.0
2025-02-14 09:30:00,69.7,70.07,68.92,69.14,190537.0,69.397,69.7653,68.6203,68.8394,190537.0
2025-02-14 09:40:00,69.12,69.43,69.06,69.28,83623.0,68.8195,69.1281,68.7597,68.9788,83623.0
2025-02-14 09:50:00,69.31,69.46,69.24,69.33,84642.0,69.0087,69.158,68.939,69.0286,84642.0
2025-02-14 10:00:00,69.33,69.47,69.19,69.38,94122.0,69.0286,69.168,68.8892,69.0783,94122.0
2025-02-14 10:10:00,69.38,69.47,69.17,69.28,97600.0,69.0783,69.168,68.8693,68.9788,97600.0
2025-02-14 10:20:00,69.29,69.32,69.17,69.21,73043.0,68.9887,69.0186,68.8693,68.9091,73043.0
2025-02-14 10:30:00,69.23,69.29,69.1,69.2,94729.0,68.929,68.9887,68.7996,68.8991,94729.0
2025-02-14 10:40:00,69.23,69.39,69.21,69.28,59358.0,68.929,69.0883,68.9091,68.9788,59358.0
2025-02-14 10:50:00,69.31,69.41,69.22,69.24,57784.0,69.0087,69.1082,68.919,68.939,57784.0
2025-02-14 11:00:00,69.26,69.38,69.19,69.26,58622.0,68.9589,69.0783,68.8892,68.9589,58622.0
2025-02-14 11:10:00,69.28,69.28,69.16,69.23,109198.0,68.9788,68.9788,68.8593,68.929,109198.0
2025-02-14 11:20:00,69.24,69.37,69.17,69.27,66079.0,68.939,69.0684,68.8693,68.9688,66079.0
2025-02-14 11:30:00,69.28,69.36,69.13,69.34,52700.0,68.9788,69.0584,68.8294,69.0385,52700.0
2025-02-14 11:40:00,69.36,69.36,69.29,69.36,19056.0,69.0584,69.0584,68.9887,69.0584,19056.0
2025-02-14 11:50:00,69.37,69.46,69.28,69.32,44650.0,69.0684,69.158,68.9788,69.0186,44650.0
2025-02-14 12:00:00,69.33,69.35,69.19,69.2,29270.0,69.0286,69.0485,68.8892,68.8991,29270.0
2025-02-14 12:10:00,69.21,69.23,69.12,69.22,44651.0,68.9091,68.929,68.8195,68.919,44651.0
2025-02-14 12:20:00,69.22,69.24,69.08,69.11,50269.0,68.919,68.939,68.7797,68.8095,50269.0
2025-02-14 12:30:00,69.11,69.15,69.08,69.11,62595.0,68.8095,68.8493,68.7797,68.8095,62595.0
2025-02-14 12:40:00,69.1,69.14,69.06,69.13,43240.0,68.7996,68.8394,68.7597,68.8294,43240.0
2025-02-14 12:50:00,69.13,69.14,69.04,69.05,61444.0,68.8294,68.8394,68.7398,68.7498,61444.0
2025-02-14 13:00:00,69.05,69.17,69.04,69.15,25884.0,68.7498,68.8693,68.7398,68.8493,25884.0
2025-02-14 13:10:00,69.16,69.19,69.11,69.18,39306.0,68.8593,68.8892,68.8095,68.8792,39306.0
2025-02-14 13:20:00,69.19,69.36,69.17,69.36,43037.0,68.8892,69.0584,68.8693,69.0584,43037.0
2025-02-14 13:30:00,69.36,69.39,69.2,69.22,135664.0,69.0584,69.0883,68.8991,68.919,135664.0
2025-02-14 13:40:00,69.23,69.27,69.18,69.23,39487.0,68.929,68.9688,68.8792,68.929,39487.0
2025-02-14 13:50:00,69.24,69.27,69.15,69.16,55669.0,68.939,68.9688,68.8493,68.8593,55669.0
2025-02-14 14:00:00,69.16,69.17,69.11,69.13,48438.0,68.8593,68.8693,68.8095,68.8294,48438.0
2025-02-14 14:10:00,69.13,69.15,69.07,69.1,52519.0,68.8294,68.8493,68.7697,68.7996,52519.0
2025-02-14 14:20:00,69.09,69.1,69.0,69.02,52944.0,68.7896,68.7996,68.7,68.7199,52944.0
2025-02-14 14:30:00,69.02,69.04,68.98,69.01,54213.0,68.7199,68.7398,68.6801,68.71,54213.0
2025-02-14 14:40:00,69.0,69.05,68.97,69.01,57612.0,68.7,68.7498,68.6701,68.71,57612.0
2025-02-14 14:50:00,69.01,69.01,68.97,68.99,62418.0,68.71,68.71,68.6701,68.69,62418.0
2025-02-14 15:00:00,68.98,68.98,68.85,68.91,62019.0,68.6801,68.6801,68.5507,68.6104,62019.0
2025-02-14 15:10:00,68.91,68.91,68.85,68.9,69118.0,68.6104,68.6104,68.5507,68.6004,69118.0
2025-02-14 15:20:00,68.9,68.98,68.82,68.9,115225.0,68.6004,68.6801,68.5208,68.6004,115225.0
2025-02-14 15:30:00,68.91,69.05,68.89,68.99,138339.0,68.6104,68.7498,68.5905,68.69,138339.0
2025-02-14 15:40:00,68.98,68.99,68.85,68.86,141901.0,68.6801,68.69,68.5507,68.5606,141901.0
2025-02-14 15:50:00,68.86,68.93,68.8,68.87,583473.0,68.5606,68.6303,68.5009,68.5706,583473.0
2025-02-18 09:30:00,69.4,69.55,68.29,68.89,465296.0,69.0983,69.2476,67.9931,68.5905,465296.0
2025-02-18 09:40:00,68.9,68.95,68.07,68.08,256980.0,68.6004,68.6502,67.774,67.784,256980.0
2025-02-18 09:50:00,68.11,68.66,68.01,68.56,149424.0,67.8139,68.3615,67.7143,68.2619,149424.0
2025-02-18 10:00:00,68.56,68.59,67.99,68.3,120567.0,68.2619,68.2918,67.6944,68.003,120567.0
2025-02-18 10:10:00,68.29,68.53,68.26,68.42,92043.0,67.9931,68.232,67.9632,68.1225,92043.0
2025-02-18 10:20:00,68.42,68.57,68.4,68.46,71910.0,68.1225,68.2719,68.1026,68.1623,71910.0
2025-02-18 10:30:00,68.48,68.58,68.32,68.55,77660.0,68.1823,68.2818,68.023,68.252,77660.0
2025-02-18 10:40:00,68.57,68.58,68.35,68.54,76994.0,68.2719,68.2818,68.0528,68.242,76994.0
2025-02-18 10:50:00,68.55,68.73,68.51,68.58,48135.0,68.252,68.4312,68.2121,68.2818,48135.0
2025-02-18 11:00:00,68.59,68.64,68.43,68.48,120911.0,68.2918,68.3416,68.1325,68.1823,120911.0
2025-02-18 11:10:00,68.48,68.61,68.41,68.41,92801.0,68.1823,68.3117,68.1126,68.1126,92801.0
2025-02-18 11:20:00,68.42,68.55,68.34,68.52,74623.0,68.1225,68.252,68.0429,68.2221,74623.0
2025-02-18 11:30:00,68.52,68.52,68.32,68.45,136018.0,68.2221,68.2221,68.023,68.1524,136018.0
2025-02-18 11:40:00,68.46,68.61,68.43,68.6,80421.0,68.1623,68.3117,68.1325,68.3017,80421.0
2025-02-18 11:50:00,68.61,68.65,68.43,68.43,57174.0,68.3117,68.3515,68.1325,68.1325,57174.0
2025-02-18 12:00:00,68.44,68.55,68.43,68.45,75319.0,68.1424,68.252,68.1325,68.1524,75319.0
2025-02-18 12:10:00,68.45,68.52,68.43,68.49,50636.0,68.1524,68.2221,68.1325,68.1922,50636.0
2025-02-18 12:20:00,68.5,68.52,68.39,68.39,84733.0,68.2022,68.2221,68.0927,68.0927,84733.0
2025-02-18 12:30:00,68.38,68.48,68.37,68.39,53376.0,68.0827,68.1823,68.0727,68.0927,53376.0
2025-02-18 12:40:00,68.38,68.57,68.38,68.53,77997.0,68.0827,68.2719,68.0827,68.232,77997.0
2025-02-18 12:50:00,68.52,68.54,68.47,68.48,56849.0,68.2221,68.242,68.1723,68.1823,56849.0
2025-02-18 13:00:00,68.48,68.61,68.46,68.53,39648.0,68.1823,68.3117,68.1623,68.232,39648.0
2025-02-18 13:10:00,68.53,68.54,68.4,68.4,53533.0,68.232,68.242,68.1026,68.1026,53533.0
2025-02-18 13:20:00,68.4,68.44,68.33,68.39,59824.0,68.1026,68.1424,68.0329,68.0927,59824.0
2025-02-18 13:30:00,68.4,68.51,68.36,68.51,60844.0,68.1026,68.2121,68.0628,68.2121,60844.0
2025-02-18 13:40:00,68.54,68.75,68.49,68.75,36667.0,68.242,68.4511,68.1922,68.4511,36667.0
2025-02-18 13:50:00,68.74,68.87,68.68,68.69,82667.0,68.4411,68.5706,68.3814,68.3913,82667.0
2025-02-18 14:00:00,68.69,68.76,68.56,68.64,63511.0,68.3913,68.461,68.2619,68.3416,63511.0
2025-02-18 14:10:00,68.65,68.71,68.57,68.59,50767.0,68.3515,68.4113,68.2719,68.2918,50767.0
2025-02-18 14:20:00,68.6,68.75,68.57,68.64,68344.0,68.3017,68.4511,68.2719,68.3416,68344.0
2025-02-18 14:30:00,68.64,68.71,68.62,68.65,45409.0,68.3416,68.4113,68.3217,68.3515,45409.0
2025-02-18 14:40:00,68.66,68.79,68.61,68.77,51156.0,68.3615,68.4909,68.3117,68.471,51156.0
2025-02-18 14:50:00,68.77,68.85,68.76,68.83,48152.0,68.471,68.5507,68.461,68.5307,48152.0
2025-02-18 15:00:00,68.84,68.84,68.76,68.78,57659.0,68.5407,68.5407,68.461,68.481,57659.0
2025-02-18 15:10:00,68.78,68.78,68.69,68.73,62547.0,68.481,68.481,68.3913,68.4312,62547.0
2025-02-18 15:20:00,68.73,68.81,68.7,68.7,85867.0,68.4312,68.5108,68.4013,68.4013,85867.0
2025-02-18 15:30:00,68.7,68.83,68.68,68.72,83584.0,68.4013,68.5307,68.3814,68.4212,83584.0
2025-02-18 15:40:00,68.72,68.83,68.64,68.68,121277.0,68.4212,68.5307,68.3416,68.3814,121277.0
2025-02-18 15:50:00,68.68,69.04,68.68,69.03,469749.0,68.3814,68.7398,68.3814,68.7299,469749.0
2025-02-19 09:30:00,70.35,70.55,69.03,69.48,284007.0,70.0441,70.2433,68.7299,69.1779,284007.0
2025-02-19 09:40:00,69.47,69.58,69.12,69.35,129586.0,69.168,69.2775,68.8195,69.0485,129586.0
2025-02-19 09:50:00,69.36,69.62,69.34,69.47,91490.0,69.0584,69.3173,69.0385,69.168,91490.0
2025-02-19 10:00:00,69.47,69.55,69.33,69.41,107029.0,69.168,69.2476,69.0286,69.1082,107029.0
2025-02-19 10:10:00,69.41,69.53,69.33,69.48,107633.0,69.1082,69.2277,69.0286,69.1779,107633.0
2025-02-19 10:20:00,69.5,69.69,69.41,69.67,111045.0,69.1978,69.387,69.1082,69.3671,111045.0
2025-02-19 10:30:00,69.65,69.71,69.42,69.45,148174.0,69.3472,69.4069,69.1182,69.148,148174.0
2025-02-19 10:40:00,69.44,69.48,69.34,69.44,64269.0,69.1381,69.1779,69.0385,69.1381,64269.0
2025-02-19 10:50:00,69.45,69.58,69.33,69.58,143439.0,69.148,69.2775,69.0286,69.2775,143439.0
2025-02-19 11:00:00,69.58,69.66,69.43,69.66,100995.0,69.2775,69.3571,69.1281,69.3571,100995.0
2025-02-19 11:10:00,69.66,69.7,69.52,69.58,81679.0,69.3571,69.397,69.2177,69.2775,81679.0
2025-02-19 11:20:00,69.57,69.79,69.54,69.73,65282.0,69.2675,69.4866,69.2377,69.4268,65282.0
2025-02-19 11:30:00,69.72,69.72,69.6,69.64,56445.0,69.4169,69.4169,69.2974,69.3372,56445.0
2025-02-19 11:40:00,69.64,69.76,69.58,69.7,202707.0,69.3372,69.4567,69.2775,69.397,202707.0
2025-02-19 11:50:00,69.73,69.76,69.66,69.74,90371.0,69.4268,69.4567,69.3571,69.4368,90371.0
2025-02-19 12:00:00,69.74,69.76,69.56,69.56,123231.0,69.4368,69.4567,69.2576,69.2576,123231.0
2025-02-19 12:10:00,69.55,69.7,69.47,69.48,131504.0,69.2476,69.397,69.168,69.1779,131504.0
2025-02-19 12:20:00,69.48,69.54,69.39,69.39,57485.0,69.1779,69.2377,69.0883,69.0883,57485.0
2025-02-19 12:30:00,69.39,69.44,69.37,69.4,47531.0,69.0883,69.1381,69.0684,69.0983,47531.0
2025-02-19 12:40:00,69.4,69.48,69.39,69.48,39829.0,69.0983,69.1779,69.0883,69.1779,39829.0
2025-02-19 12:50:00,69.47,69.49,69.38,69.41,96309.0,69.168,69.1879,69.0783,69.1082,96309.0
2025-02-19 13:00:00,69.41,69.41,69.33,69.37,46906.0,69.1082,69.1082,69.0286,69.0684,46906.0
2025-02-19 13:10:00,69.38,69.4,69.3,69.38,106453.0,69.0783,69.0983,68.9987,69.0783,106453.0
2025-02-19 13:20:00,69.39,69.4,69.34,69.4,71029.0,69.0883,69.0983,69.0385,69.0983,71029.0
2025-02-19 13:30:00,69.4,69.56,69.39,69.56,83190.0,69.0983,69.2576,69.0883,69.2576,83190.0
2025-02-19 13:40:00,69.56,69.6,69.38,69.5,173909.0,69.2576,69.2974,69.0783,69.1978,173909.0
2025-02-19 13:50:00,69.51,69.51,69.37,69.45,51999.0,69.2078,69.2078,69.0684,69.148,51999.0
2025-02-19 14:00:00,69.44,69.63,69.41,69.59,60505.0,69.1381,69.3273,69.1082,69.2874,60505.0
2025-02-19 14:10:00,69.59,69.79,69.58,69.66,58825.0,69.2874,69.4866,69.2775,69.3571,58825.0
2025-02-19 14:20:00,69.67,69.72,69.63,69.67,69102.0,69.3671,69.4169,69.3273,69.3671,69102.0
2025-02-19 14:30:00,69.66,69.71,69.64,69.69,74492.0,69.3571,69.4069,69.3372,69.387,74492.0
2025-02-19 14:40:00,69.7,69.75,69.64,69.73,78898.0,69.397,69.4467,69.3372,69.4268,78898.0
2025-02-19 14:50:00,69.74,69.82,69.61,69.63,184864.0,69.4368,69.5164,69.3073,69.3273,184864.0
2025-02-19 15:00:00,69.62,69.64,69.56,69.59,62431.0,69.3173,69.3372,69.2576,69.2874,62431.0
2025-02-19 15:10:00,69.59,69.67,69.47,69.47,113407.0,69.2874,69.3671,69.168,69.168,113407.0
2025-02-19 15:20:00,69.48,69.5,69.29,69.43,107767.0,69.1779,69.1978,68.9887,69.1281,107767.0
2025-02-19 15:30:00,69.43,69.49,69.35,69.39,109341.0,69.1281,69.1879,69.0485,69.0883,109341.0
2025-02-19 15:40:00,69.39,69.5,69.37,69.5,110442.0,69.0883,69.1978,69.0684,69.1978,110442.0
2025-02-19 15:50:00,69.5,69.81,69.5,69.8,421816.0,69.1978,69.5065,69.1978,69.4965,421816.0
2025-02-20 09:30:00,69.55,69.81,69.31,69.67,160208.0,69.2476,69.5065,69.0087,69.3671,160208.0
2025-02-20 09:40:00,69.67,69.67,69.21,69.22,111648.0,69.3671,69.3671,68.9091,68.919,111648.0
2025-02-20 09:50:00,69.21,69.34,68.75,68.76,86191.0,68.9091,69.0385,68.4511,68.461,86191.0
2025-02-20 10:00:00,68.73,68.79,68.47,68.56,141496.0,68.4312,68.4909,68.1723,68.2619,141496.0
2025-02-20 10:10:00,68.54,68.81,68.51,68.75,102488.0,68.242,68.5108,68.2121,68.4511,102488.0
2025-02-20 10:20:00,68.76,68.85,68.67,68.76,48701.0,68.461,68.5507,68.3714,68.461,48701.0
2025-02-20 10:30:00,68.76,68.84,68.67,68.7,59101.0,68.461,68.5407,68.3714,68.4013,59101.0
2025-02-20 10:40:00,68.7,68.78,68.55,68.56,50368.0,68.4013,68.481,68.252,68.2619,50368.0
2025-02-20 10:50:00,68.57,68.58,68.25,68.31,54205.0,68.2719,68.2818,67.9533,68.013,54205.0
2025-02-20 11:00:00,68.33,68.46,68.3,68.35,49186.0,68.0329,68.1623,68.003,68.0528,49186.0
2025-02-20 11:10:00,68.37,68.42,68.16,68.16,32600.0,68.0727,68.1225,67.8637,67.8637,32600.0
2025-02-20 11:20:00,68.17,68.37,68.17,68.32,44663.0,67.8736,68.0727,67.8736,68.023,44663.0
2025-02-20 11:30:00,68.33,68.36,68.2,68.24,55882.0,68.0329,68.0628,67.9035,67.9433,55882.0
2025-02-20 11:40:00,68.23,68.34,68.14,68.17,50331.0,67.9333,68.0429,67.8437,67.8736,50331.0
2025-02-20 11:50:00,68.15,68.41,68.15,68.41,53082.0,67.8537,68.1126,67.8537,68.1126,53082.0
2025-02-20 12:00:00,68.41,68.61,68.38,68.53,47393.0,68.1126,68.3117,68.0827,68.232,47393.0
2025-02-20 12:10:00,68.53,68.64,68.48,68.58,63659.0,68.232,68.3416,68.1823,68.2818,63659.0
2025-02-20 12:20:00,68.59,68.68,68.57,68.66,33007.0,68.2918,68.3814,68.2719,68.3615,33007.0
2025-02-20 12:30:00,68.66,68.71,68.62,68.63,27729.0,68.3615,68.4113,68.3217,68.3316,27729.0
2025-02-20 12:40:00,68.62,68.67,68.5,68.52,29415.0,68.3217,68.3714,68.2022,68.2221,29415.0
2025-02-20 12:50:00,68.51,68.56,68.4,68.45,30337.0,68.2121,68.2619,68.1026,68.1524,30337.0
2025-02-20 13:00:00,68.45,68.47,68.31,68.35,36350.0,68.1524,68.1723,68.013,68.0528,36350.0
2025-02-20 13:10:00,68.36,68.4,68.3,68.34,28874.0,68.0628,68.1026,68.003,68.0429,28874.0
2025-02-20 13:20:00,68.33,68.41,68.31,68.36,43716.0,68.0329,68.1126,68.013,68.0628,43716.0
2025-02-20 13:30:00,68.36,68.41,68.32,68.35,32580.0,68.0628,68.1126,68.023,68.0528,32580.0
2025-02-20 13:40:00,68.36,68.46,68.28,68.41,35928.0,68.0628,68.1623,67.9831,68.1126,35928.0
2025-02-20 13:50:00,68.41,68.53,68.36,68.53,33968.0,68.1126,68.232,68.0628,68.232,33968.0
2025-02-20 14:00:00,68.52,68.6,68.49,68.58,47008.0,68.2221,68.3017,68.1922,68.2818,47008.0
2025-02-20 14:10:00,68.58,68.67,68.56,68.66,55806.0,68.2818,68.3714,68.2619,68.3615,55806.0
2025-02-20 14:20:00,68.66,68.68,68.63,68.64,45092.0,68.3615,68.3814,68.3316,68.3416,45092.0
2025-02-20 14:30:00,68.64,68.69,68.62,68.65,68890.0,68.3416,68.3913,68.3217,68.3515,68890.0
2025-02-20 14:40:00,68.65,68.77,68.64,68.75,67657.0,68.3515,68.471,68.3416,68.4511,67657.0
2025-02-20 14:50:00,68.75,68.78,68.65,68.71,81898.0,68.4511,68.481,68.3515,68.4113,81898.0
2025-02-20 15:00:00,68.72,68.72,68.65,68.66,31630.0,68.4212,68.4212,68.3515,68.3615,31630.0
2025-02-20 15:10:00,68.66,68.72,68.6,68.69,54729.0,68.3615,68.4212,68.3017,68.3913,54729.0
2025-02-20 15:20:00,68.69,68.73,68.65,68.7,64802.0,68.3913,68.4312,68.3515,68.4013,64802.0
2025-02-20 15:30:00,68.7,68.83,68.66,68.83,77411.0,68.4013,68.5307,68.3615,68.5307,77411.0
2025-02-20 15:40:00,68.83,69.2,68.83,69.19,89178.0,68.5307,68.8991,68.5307,68.8892,89178.0
2025-02-20 15:50:00,69.19,69.41,69.1,69.39,413602.0,68.8892,69.1082,68.7996,69.0883,413602.0
2025-02-21 09:30:00,69.44,69.6,68.73,68.8,356236.0,69.1381,69.2974,68.4312,68.5009,356236.0
2025-02-21 09:40:00,68.81,68.95,68.73,68.89,206927.0,68.5108,68.6502,68.4312,68.5905,206927.0
2025-02-21 09:50:00,68.9,69.06,68.74,69.0,96370.0,68.6004,68.7597,68.4411,68.7,96370.0
2025-02-21 10:00:00,68.95,69.03,68.77,69.02,56220.0,68.6502,68.7299,68.471,68.7199,56220.0
2025-02-21 10:10:00,69.0,69.0,68.69,68.7,42192.0,68.7,68.7,68.3913,68.4013,42192.0
2025-02-21 10:20:00,68.7,68.71,68.31,68.34,81361.0,68.4013,68.4113,68.013,68.0429,81361.0
2025-02-21 10:30:00,68.34,68.43,68.18,68.19,48778.0,68.0429,68.1325,67.8836,67.8935,48778.0
2025-02-21 10:40:00,68.2,68.25,68.02,68.04,113141.0,67.9035,67.9533,67.7243,67.7442,113141.0
2025-02-21 10:50:00,68.02,68.11,67.97,68.06,127252.0,67.7243,67.8139,67.6745,67.7641,127252.0
2025-02-21 11:00:00,68.05,68.15,67.99,68.03,96298.0,67.7541,67.8537,67.6944,67.7342,96298.0
2025-02-21 11:10:00,68.03,68.23,68.0,68.09,101315.0,67.7342,67.9333,67.7043,67.794,101315.0
2025-02-21 11:20:00,68.09,68.18,68.06,68.13,57528.0,67.794,67.8836,67.7641,67.8338,57528.0
2025-02-21 11:30:00,68.12,68.28,68.06,68.24,44816.0,67.8238,67.9831,67.7641,67.9433,44816.0
2025-02-21 11:40:00,68.23,68.24,68.0,68.17,147979.0,67.9333,67.9433,67.7043,67.8736,147979.0
2025-02-21 11:50:00,68.17,68.38,68.14,68.38,68260.0,67.8736,68.0827,67.8437,68.0827,68260.0
2025-02-21 12:00:00,68.36,68.37,68.28,68.3,36044.0,68.0628,68.0727,67.9831,68.003,36044.0
2025-02-21 12:10:00,68.3,68.3,68.13,68.14,51276.0,68.003,68.003,67.8338,67.8437,51276.0
2025-02-21 12:20:00,68.14,68.18,68.0,68.11,93906.0,67.8437,67.8836,67.7043,67.8139,93906.0
2025-02-21 12:30:00,68.11,68.12,67.78,67.89,167533.0,67.8139,67.8238,67.4853,67.5948,167533.0
2025-02-21 12:40:00,67.9,67.9,67.71,67.84,174929.0,67.6048,67.6048,67.4156,67.545,174929.0
2025-02-21 12:50:00,67.83,67.88,67.7,67.76,121322.0,67.5351,67.5849,67.4057,67.4654,121322.0
2025-02-21 13:00:00,67.76,67.8,67.59,67.61,225054.0,67.4654,67.5052,67.2961,67.316,225054.0
2025-02-21 13:10:00,67.59,67.68,67.48,67.53,153640.0,67.2961,67.3857,67.1866,67.2364,153640.0
2025-02-21 13:20:00,67.53,67.55,67.38,67.38,110811.0,67.2364,67.2563,67.087,67.087,110811.0
2025-02-21 13:30:00,67.37,67.44,67.21,67.31,64982.0,67.0771,67.1468,66.9178,67.0173,64982.0
2025-02-21 13:40:00,67.33,67.39,67.25,67.32,100002.0,67.0373,67.097,66.9576,67.0273,100002.0
2025-02-21 13:50:00,67.33,67.36,67.24,67.25,114144.0,67.0373,67.0671,66.9477,66.9576,114144.0
2025-02-21 14:00:00,67.25,67.27,66.95,67.19,284269.0,66.9576,66.9775,66.6589,66.8979,284269.0
2025-02-21 14:10:00,67.21,67.26,67.12,67.2,82255.0,66.9178,66.9676,66.8282,66.9078,82255.0
2025-02-21 14:20:00,67.19,67.2,67.04,67.13,224655.0,66.8979,66.9078,66.7485,66.8381,224655.0
2025-02-21 14:30:00,67.14,67.19,66.89,66.9,62244.0,66.8481,66.8979,66.5992,66.6091,62244.0
2025-02-21 14:40:00,66.9,66.94,66.8,66.81,47634.0,66.6091,66.649,66.5096,66.5195,47634.0
2025-02-21 14:50:00,66.81,66.92,66.78,66.9,47135.0,66.5195,66.629,66.4897,66.6091,47135.0
2025-02-21 15:00:00,66.88,67.11,66.85,66.98,114214.0,66.5892,66.8182,66.5593,66.6888,114214.0
2025-02-21 15:10:00,66.98,67.27,66.93,67.26,93994.0,66.6888,66.9775,66.639,66.9676,93994.0
2025-02-21 15:20:00,67.26,67.36,67.1,67.32,110153.0,66.9676,67.0671,66.8083,67.0273,110153.0
2025-02-21 15:30:00,67.33,67.43,67.28,67.37,198575.0,67.0373,67.1368,66.9875,67.0771,198575.0
2025-02-21 15:40:00,67.39,67.48,67.29,67.47,223986.0,67.097,67.1866,66.9974,67.1767,223986.0
2025-02-21 15:50:00,67.49,67.69,67.44,67.6,812057.0,67.1966,67.3957,67.1468,67.3061,812057.0
2025-02-24 09:30:00,67.89,68.46,67.89,68.16,358198.0,67.5948,68.1623,67.5948,67.8637,358198.0
2025-02-24 09:40:00,68.13,68.29,67.95,68.06,122304.0,67.8338,67.9931,67.6546,67.7641,122304.0
2025-02-24 09:50:00,68.07,68.1,67.22,67.32,284150.0,67.774,67.8039,66.9277,67.0273,284150.0
2025-02-24 10:00:00,67.3,67.42,66.71,67.1,328447.0,67.0074,67.1269,66.42,66.8083,328447.0
2025-02-24 10:10:00,67.05,67.32,66.91,67.22,211548.0,66.7585,67.0273,66.6191,66.9277,211548.0
2025-02-24 10:20:00,67.23,67.33,66.97,67.0,188904.0,66.9377,67.0373,66.6788,66.7087,188904.0
2025-02-24 10:30:00,67.0,67.09,66.68,66.7,143320.0,66.7087,66.7983,66.3901,66.41,143320.0
2025-02-24 10:40:00,66.7,66.88,66.55,66.88,158355.0,66.41,66.5892,66.2607,66.5892,158355.0
2025-02-24 10:50:00,66.87,66.91,66.61,66.77,150078.0,66.5793,66.6191,66.3204,66.4797,150078.0
2025-02-24 11:00:00,66.79,66.94,66.73,66.74,129230.0,66.4996,66.649,66.4399,66.4498,129230.0
2025-02-24 11:10:00,66.76,67.11,66.71,67.04,57837.0,66.4697,66.8182,66.42,66.7485,57837.0
2025-02-24 11:20:00,67.05,67.45,67.02,67.44,79116.0,66.7585,67.1567,66.7286,67.1468,79116.0
2025-02-24 11:30:00,67.43,67.46,67.11,67.13,78709.0,67.1368,67.1667,66.8182,66.8381,78709.0
2025-02-24 11:40:00,67.13,67.49,67.11,67.4,139961.0,66.8381,67.1966,66.8182,67.107,139961.0
2025-02-24 11:50:00,67.39,67.58,67.36,67.53,69888.0,67.097,67.2862,67.0671,67.2364,69888.0
2025-02-24 12:00:00,67.53,67.65,67.49,67.55,51189.0,67.2364,67.3559,67.1966,67.2563,51189.0
2025-02-24 12:10:00,67.56,67.69,67.49,67.66,40327.0,67.2663,67.3957,67.1966,67.3658,40327.0
2025-02-24 12:20:00,67.65,67.67,67.5,67.63,64492.0,67.3559,67.3758,67.2065,67.336,64492.0
2025-02-24 12:30:00,67.63,67.73,67.56,67.72,52770.0,67.336,67.4355,67.2663,67.4256,52770.0
2025-02-24 12:40:00,67.72,67.78,67.62,67.67,47721.0,67.4256,67.4853,67.326,67.3758,47721.0
2025-02-24 12:50:00,67.67,67.72,67.61,67.63,196094.0,67.3758,67.4256,67.316,67.336,196094.0
2025-02-24 13:00:00,67.63,67.67,67.55,67.6,118826.0,67.336,67.3758,67.2563,67.3061,118826.0
2025-02-24 13:10:00,67.6,67.67,67.56,67.62,40780.0,67.3061,67.3758,67.2663,67.326,40780.0
2025-02-24 13:20:00,67.61,67.62,67.49,67.56,31217.0,67.316,67.326,67.1966,67.2663,31217.0
2025-02-24 13:30:00,67.56,67.69,67.52,67.56,85518.0,67.2663,67.3957,67.2264,67.2663,85518.0
2025-02-24 13:40:00,67.56,67.6,67.49,67.51,39077.0,67.2663,67.3061,67.1966,67.2165,39077.0
2025-02-24 13:50:00,67.51,67.53,67.46,67.5,100469.0,67.2165,67.2364,67.1667,67.2065,100469.0
2025-02-24 14:00:00,67.51,67.62,67.48,67.62,89136.0,67.2165,67.326,67.1866,67.326,89136.0
2025-02-24 14:10:00,67.62,67.63,67.5,67.5,85037.0,67.326,67.336,67.2065,67.2065,85037.0
2025-02-24 14:20:00,67.49,67.62,67.49,67.55,129148.0,67.1966,67.326,67.1966,67.2563,129148.0
2025-02-24 14:30:00,67.55,67.72,67.53,67.66,52394.0,67.2563,67.4256,67.2364,67.3658,52394.0
2025-02-24 14:40:00,67.64,67.65,67.57,67.58,47987.0,67.3459,67.3559,67.2762,67.2862,47987.0
2025-02-24 14:50:00,67.59,67.64,67.37,67.37,63183.0,67.2961,67.3459,67.0771,67.0771,63183.0
2025-02-24 15:00:00,67.35,67.43,67.29,67.41,60556.0,67.0572,67.1368,66.9974,67.1169,60556.0
2025-02-24 15:10:00,67.38,67.63,67.35,67.61,129382.0,67.087,67.336,67.0572,67.316,129382.0
2025-02-24 15:20:00,67.61,67.66,67.36,67.37,140737.0,67.316,67.3658,67.0671,67.0771,140737.0
2025-02-24 15:30:00,67.38,67.54,67.35,67.36,97392.0,67.087,67.2463,67.0572,67.0671,97392.0
2025-02-24 15:40:00,67.37,67.38,67.18,67.28,156624.0,67.0771,67.087,66.8879,66.9875,156624.0
2025-02-24 15:50:00,67.29,67.36,67.12,67.12,614630.0,66.9974,67.0671,66.8282,66.8282,614630.0
2025-02-25 09:30:00,65.87,66.8,64.84,66.14,887445.0,65.5836,66.5096,64.5581,65.8524,887445.0
2025-02-25 09:40:00,66.14,66.86,65.9,65.9,239553.0,65.8524,66.5693,65.6135,65.6135,239553.0
2025-02-25 09:50:00,65.9,65.99,65.33,65.87,264460.0,65.6135,65.7031,65.046,65.5836,264460.0
2025-02-25 10:00:00,65.9,65.94,65.2,65.44,228480.0,65.6135,65.6533,64.9165,65.1555,228480.0
2025-02-25 10:10:00,65.42,65.53,64.57,64.6,151917.0,65.1356,65.2451,64.2893,64.3191,151917.0
2025-02-25 10:20:00,64.59,64.93,64.56,64.68,163100.0,64.3092,64.6477,64.2793,64.3988,163100.0
2025-02-25 10:30:00,64.72,65.06,64.55,65.02,160314.0,64.4386,64.7771,64.2693,64.7373,160314.0
2025-02-25 10:40:00,65.02,65.08,64.6,64.8,324747.0,64.7373,64.797,64.3191,64.5183,324747.0
2025-02-25 10:50:00,64.84,65.25,64.79,65.03,275181.0,64.5581,64.9663,64.5083,64.7473,275181.0
2025-02-25 11:00:00,65.03,65.1,64.82,65.03,204968.0,64.7473,64.817,64.5382,64.7473,204968.0
2025-02-25 11:10:00,65.03,65.25,64.91,64.94,247216.0,64.7473,64.9663,64.6278,64.6577,247216.0
2025-02-25 11:20:00,64.94,64.98,64.57,64.63,106988.0,64.6577,64.6975,64.2893,64.349,106988.0
2025-02-25 11:30:00,64.65,64.72,64.28,64.46,198257.0,64.3689,64.4386,64.0005,64.1797,198257.0
2025-02-25 11:40:00,64.44,64.62,64.37,64.61,78541.0,64.1598,64.339,64.0901,64.3291,78541.0
2025-02-25 11:50:00,64.59,64.89,64.52,64.75,123509.0,64.3092,64.6079,64.2395,64.4685,123509.0
2025-02-25 12:00:00,64.74,64.76,64.51,64.57,76365.0,64.4585,64.4784,64.2295,64.2893,76365.0
2025-02-25 12:10:00,64.57,64.61,64.52,64.54,65741.0,64.2893,64.3291,64.2395,64.2594,65741.0
2025-02-25 12:20:00,64.56,64.57,64.38,64.56,76334.0,64.2793,64.2893,64.1001,64.2793,76334.0
2025-02-25 12:30:00,64.56,64.71,64.52,64.67,76537.0,64.2793,64.4287,64.2395,64.3888,76537.0
2025-02-25 12:40:00,64.66,64.76,64.66,64.75,65780.0,64.3789,64.4784,64.3789,64.4685,65780.0
2025-02-25 12:50:00,64.74,65.13,64.72,65.07,168509.0,64.4585,64.8468,64.4386,64.7871,168509.0
2025-02-25 13:00:00,65.06,65.28,65.06,65.17,60994.0,64.7771,64.9962,64.7771,64.8867,60994.0
2025-02-25 13:10:00,65.15,65.24,64.92,64.96,104975.0,64.8667,64.9563,64.6377,64.6776,104975.0
2025-02-25 13:20:00,64.96,65.08,64.88,64.9,76794.0,64.6776,64.797,64.5979,64.6178,76794.0
2025-02-25 13:30:00,64.89,65.07,64.87,65.06,155251.0,64.6079,64.7871,64.588,64.7771,155251.0
2025-02-25 13:40:00,65.07,65.16,65.01,65.03,106441.0,64.7871,64.8767,64.7273,64.7473,106441.0
2025-02-25 13:50:00,65.04,65.06,64.88,64.91,239363.0,64.7572,64.7771,64.5979,64.6278,239363.0
2025-02-25 14:00:00,64.9,64.94,64.72,64.87,266525.0,64.6178,64.6577,64.4386,64.588,266525.0
2025-02-25 14:10:00,64.87,64.89,64.75,64.81,167331.0,64.588,64.6079,64.4685,64.5282,167331.0
2025-02-25 14:20:00,64.82,64.84,64.69,64.77,176603.0,64.5382,64.5581,64.4087,64.4884,176603.0
2025-02-25 14:30:00,64.76,65.08,64.7,65.08,159401.0,64.4784,64.797,64.4187,64.797,159401.0
2025-02-25 14:40:00,65.09,65.27,64.96,65.11,121219.0,64.807,64.9862,64.6776,64.8269,121219.0
2025-02-25 14:50:00,65.11,65.12,64.97,64.99,112297.0,64.8269,64.8369,64.6875,64.7074,112297.0
2025-02-25 15:00:00,64.99,65.07,64.88,64.99,179873.0,64.7074,64.7871,64.5979,64.7074,179873.0
2025-02-25 15:10:00,64.99,65.22,64.87,65.21,166023.0,64.7074,64.9364,64.588,64.9265,166023.0
2025-02-25 15:20:00,65.2,65.52,65.15,65.4,159373.0,64.9165,65.2351,64.8667,65.1157,159373.0
2025-02-25 15:30:00,65.41,65.41,64.99,65.0,263895.0,65.1256,65.1256,64.7074,64.7174,263895.0
2025-02-25 15:40:00,65.01,65.23,64.99,65.21,315224.0,64.7273,64.9464,64.7074,64.9265,315224.0
2025-02-25 15:50:00,65.19,65.19,64.84,65.02,940543.0,64.9066,64.9066,64.5581,64.7373,940543.0
2025-02-26 09:30:00,66.11,66.4,65.46,66.4,283871.0,65.8226,66.1113,65.1754,66.1113,283871.0
2025-02-26 09:40:00,66.36,66.85,66.23,66.41,269050.0,66.0715,66.5593,65.942,66.1213,269050.0
2025-02-26 09:50:00,66.41,66.52,66.11,66.35,171137.0,66.1213,66.2308,65.8226,66.0615,171137.0
2025-02-26 10:00:00,66.37,66.53,66.24,66.41,145431.0,66.0814,66.2407,65.952,66.1213,145431.0
2025-02-26 10:10:00,66.4,66.54,66.31,66.33,117897.0,66.1113,66.2507,66.0217,66.0416,117897.0
2025-02-26 10:20:00,66.32,66.38,65.96,65.97,97968.0,66.0317,66.0914,65.6732,65.6832,97968.0
2025-02-26 10:30:00,66.01,66.42,66.01,66.22,123006.0,65.723,66.1312,65.723,65.9321,123006.0
2025-02-26 10:40:00,66.2,66.29,66.12,66.25,99157.0,65.9122,66.0018,65.8325,65.962,99157.0
2025-02-26 10:50:00,66.26,66.26,66.07,66.17,71467.0,65.9719,65.9719,65.7827,65.8823,71467.0
2025-02-26 11:00:00,66.17,66.39,66.16,66.31,99248.0,65.8823,66.1013,65.8723,66.0217,99248.0
2025-02-26 11:10:00,66.31,66.46,66.3,66.36,135041.0,66.0217,66.171,66.0117,66.0715,135041.0
2025-02-26 11:20:00,66.37,66.39,66.1,66.17,107629.0,66.0814,66.1013,65.8126,65.8823,107629.0
2025-02-26 11:30:00,66.18,66.28,66.09,66.22,92596.0,65.8923,65.9918,65.8027,65.9321,92596.0
2025-02-26 11:40:00,66.21,66.25,66.07,66.18,59657.0,65.9221,65.962,65.7827,65.8923,59657.0
2025-02-26 11:50:00,66.18,66.27,65.98,66.02,74593.0,65.8923,65.9819,65.6931,65.733,74593.0
2025-02-26 12:00:00,66.03,66.31,65.99,66.18,72101.0,65.7429,66.0217,65.7031,65.8923,72101.0
2025-02-26 12:10:00,66.18,66.34,66.13,66.2,73247.0,65.8923,66.0516,65.8425,65.9122,73247.0
2025-02-26 12:20:00,66.2,66.27,66.12,66.23,69333.0,65.9122,65.9819,65.8325,65.942,69333.0
2025-02-26 12:30:00,66.24,66.29,66.02,66.05,69377.0,65.952,66.0018,65.733,65.7628,69377.0
2025-02-26 12:40:00,66.02,66.07,65.91,65.92,68794.0,65.733,65.7827,65.6234,65.6334,68794.0
2025-02-26 12:50:00,65.92,65.95,65.79,65.92,67415.0,65.6334,65.6633,65.504,65.6334,67415.0
2025-02-26 13:00:00,65.91,66.01,65.8,66.01,70233.0,65.6234,65.723,65.5139,65.723,70233.0
2025-02-26 13:10:00,66.01,66.08,65.84,65.96,61605.0,65.723,65.7927,65.5537,65.6732,61605.0
2025-02-26 13:20:00,65.95,66.06,65.81,65.83,76793.0,65.6633,65.7728,65.5239,65.5438,76793.0
2025-02-26 13:30:00,65.83,65.93,65.76,65.76,54847.0,65.5438,65.6433,65.4741,65.4741,54847.0
2025-02-26 13:40:00,65.78,65.83,65.68,65.75,57356.0,65.494,65.5438,65.3944,65.4641,57356.0
2025-02-26 13:50:00,65.75,65.87,65.72,65.81,176249.0,65.4641,65.5836,65.4343,65.5239,176249.0
2025-02-26 14:00:00,65.82,65.9,65.71,65.87,132677.0,65.5338,65.6135,65.4243,65.5836,132677.0
2025-02-26 14:10:00,65.87,66.06,65.86,66.06,61280.0,65.5836,65.7728,65.5737,65.7728,61280.0
2025-02-26 14:20:00,66.06,66.19,66.01,66.08,93411.0,65.7728,65.9022,65.723,65.7927,93411.0
2025-02-26 14:30:00,66.07,66.18,66.03,66.17,57277.0,65.7827,65.8923,65.7429,65.8823,57277.0
2025-02-26 14:40:00,66.16,66.23,66.13,66.2,44140.0,65.8723,65.942,65.8425,65.9122,44140.0
2025-02-26 14:50:00,66.2,66.21,65.94,65.97,208031.0,65.9122,65.9221,65.6533,65.6832,208031.0
2025-02-26 15:00:00,65.98,66.16,65.93,66.13,65442.0,65.6931,65.8723,65.6433,65.8425,65442.0
2025-02-26 15:10:00,66.14,66.16,66.0,66.09,114445.0,65.8524,65.8723,65.713,65.8027,114445.0
2025-02-26 15:20:00,66.09,66.18,65.97,66.14,70571.0,65.8027,65.8923,65.6832,65.8524,70571.0
2025-02-26 15:30:00,66.14,66.19,66.04,66.11,124534.0,65.8524,65.9022,65.7529,65.8226,124534.0
2025-02-26 15:40:00,66.11,66.37,66.04,66.34,137827.0,65.8226,66.0814,65.7529,66.0516,137827.0
2025-02-26 15:50:00,66.35,66.41,66.03,66.23,723930.0,66.0615,66.1213,65.7429,65.942,723930.0
2025-02-27 09:30:00,66.4,66.7,66.34,66.34,221177.0,66.1113,66.41,66.0516,66.0516,221177.0
2025-02-27 09:40:00,66.36,66.5,65.8,66.31,156394.0,66.0715,66.2109,65.5139,66.0217,156394.0
2025-02-27 09:50:00,66.36,66.49,65.64,65.72,91452.0,66.0715,66.2009,65.3546,65.4343,91452.0
2025-02-27 10:00:00,65.71,66.2,65.36,66.17,123098.0,65.4243,65.9122,65.0758,65.8823,123098.0
2025-02-27 10:10:00,66.17,66.77,66.15,66.66,82956.0,65.8823,66.4797,65.8624,66.3702,82956.0
2025-02-27 10:20:00,66.66,66.98,66.56,66.68,98714.0,66.3702,66.6888,66.2706,66.3901,98714.0
2025-02-27 10:30:00,66.66,66.73,66.26,66.48,80691.0,66.3702,66.4399,65.9719,66.191,80691.0
2025-02-27 10:40:00,66.42,66.46,66.27,66.36,80442.0,66.1312,66.171,65.9819,66.0715,80442.0
2025-02-27 10:50:00,66.33,66.34,66.03,66.13,177366.0,66.0416,66.0516,65.7429,65.8425,177366.0
2025-02-27 11:00:00,66.13,66.31,66.11,66.31,107221.0,65.8425,66.0217,65.8226,66.0217,107221.0
2025-02-27 11:10:00,66.31,66.61,66.31,66.51,81854.0,66.0217,66.3204,66.0217,66.2208,81854.0
2025-02-27 11:20:00,66.5,66.53,66.23,66.31,40567.0,66.2109,66.2407,65.942,66.0217,40567.0
2025-02-27 11:30:00,66.3,66.43,66.25,66.35,51095.0,66.0117,66.1412,65.962,66.0615,51095.0
2025-02-27 11:40:00,66.34,66.38,66.23,66.25,35193.0,66.0516,66.0914,65.942,65.962,35193.0
2025-02-27 11:50:00,66.24,66.27,66.08,66.12,39803.0,65.952,65.9819,65.7927,65.8325,39803.0
2025-02-27 12:00:00,66.14,66.22,66.09,66.1,44340.0,65.8524,65.9321,65.8027,65.8126,44340.0
2025-02-27 12:10:00,66.1,66.2,66.05,66.1,101575.0,65.8126,65.9122,65.7628,65.8126,101575.0
2025-02-27 12:20:00,66.1,66.34,66.06,66.3,59742.0,65.8126,66.0516,65.7728,66.0117,59742.0
2025-02-27 12:30:00,66.29,66.44,66.29,66.34,53431.0,66.0018,66.1511,66.0018,66.0516,53431.0
2025-02-27 12:40:00,66.33,66.36,66.2,66.25,51231.0,66.0416,66.0715,65.9122,65.962,51231.0
2025-02-27 12:50:00,66.23,66.36,66.16,66.32,45959.0,65.942,66.0715,65.8723,66.0317,45959.0
2025-02-27 13:00:00,66.32,66.45,66.31,66.36,42026.0,66.0317,66.1611,66.0217,66.0715,42026.0
2025-02-27 13:10:00,66.36,66.49,66.36,66.48,42293.0,66.0715,66.2009,66.0715,66.191,42293.0
2025-02-27 13:20:00,66.47,66.5,66.38,66.4,66392.0,66.181,66.2109,66.0914,66.1113,66392.0
2025-02-27 13:30:00,66.41,66.43,66.23,66.27,109000.0,66.1213,66.1412,65.942,65.9819,109000.0
2025-02-27 13:40:00,66.27,66.3,66.09,66.19,48333.0,65.9819,66.0117,65.8027,65.9022,48333.0
2025-02-27 13:50:00,66.17,66.22,66.07,66.09,62202.0,65.8823,65.9321,65.7827,65.8027,62202.0
2025-02-27 14:00:00,66.12,66.29,66.08,66.27,89512.0,65.8325,66.0018,65.7927,65.9819,89512.0
2025-02-27 14:10:00,66.28,66.28,66.11,66.18,97721.0,65.9918,65.9918,65.8226,65.8923,97721.0
2025-02-27 14:20:00,66.18,66.22,66.04,66.08,133115.0,65.8923,65.9321,65.7529,65.7927,133115.0
2025-02-27 14:30:00,66.07,66.1,65.58,65.85,262736.0,65.7827,65.8126,65.2949,65.5637,262736.0
2025-02-27 14:40:00,65.86,65.89,65.59,65.73,168629.0,65.5737,65.6035,65.3048,65.4442,168629.0
2025-02-27 14:50:00,65.73,65.91,65.73,65.74,129761.0,65.4442,65.6234,65.4442,65.4542,129761.0
2025-02-27 15:00:00,65.76,65.77,65.53,65.64,124302.0,65.4741,65.484,65.2451,65.3546,124302.0
2025-02-27 15:10:00,65.66,65.74,65.54,65.54,135714.0,65.3745,65.4542,65.255,65.255,135714.0
2025-02-27 15:20:00,65.56,65.69,65.37,65.39,104359.0,65.275,65.4044,65.0858,65.1057,104359.0
2025-02-27 15:30:00,65.4,65.68,65.39,65.49,146443.0,65.1157,65.3944,65.1057,65.2053,146443.0
2025-02-27 15:40:00,65.49,65.65,65.36,65.56,280439.0,65.2053,65.3646,65.0758,65.275,280439.0
2025-02-27 15:50:00,65.54,65.64,65.3,65.45,748765.0,65.255,65.3546,65.0161,65.1654,748765.0
2025-02-28 09:30:00,65.11,65.54,64.68,65.16,236779.0,64.8269,65.255,64.3988,64.8767,236779.0
2025-02-28 09:40:00,65.14,65.16,64.64,64.79,102426.0,64.8568,64.8767,64.359,64.5083,102426.0
2025-02-28 09:50:00,64.79,65.02,64.64,64.91,131990.0,64.5083,64.7373,64.359,64.6278,131990.0
2025-02-28 10:00:00,64.89,65.23,64.77,65.13,182285.0,64.6079,64.9464,64.4884,64.8468,182285.0
2025-02-28 10:10:00,65.14,65.41,65.05,65.29,109590.0,64.8568,65.1256,64.7672,65.0061,109590.0
2025-02-28 10:20:00,65.27,65.78,65.21,65.78,157674.0,64.9862,65.494,64.9265,65.494,157674.0
2025-02-28 10:30:00,65.76,65.78,65.29,65.32,203235.0,65.4741,65.494,65.0061,65.036,203235.0
2025-02-28 10:40:00,65.34,65.47,65.19,65.34,74015.0,65.0559,65.1853,64.9066,65.0559,74015.0
2025-02-28 10:50:00,65.36,65.52,65.36,65.49,74542.0,65.0758,65.2351,65.0758,65.2053,74542.0
2025-02-28 11:00:00,65.49,65.59,65.32,65.38,97929.0,65.2053,65.3048,65.036,65.0957,97929.0
2025-02-28 11:10:00,65.37,65.41,64.92,65.14,86164.0,65.0858,65.1256,64.6377,64.8568,86164.0
2025-02-28 11:20:00,65.14,65.23,65.06,65.09,68206.0,64.8568,64.9464,64.7771,64.807,68206.0
2025-02-28 11:30:00,65.07,65.44,65.05,65.41,51159.0,64.7871,65.1555,64.7672,65.1256,51159.0
2025-02-28 11:40:00,65.41,65.55,65.39,65.42,70658.0,65.1256,65.265,65.1057,65.1356,70658.0
2025-02-28 11:50:00,65.41,65.49,65.36,65.42,66875.0,65.1256,65.2053,65.0758,65.1356,66875.0
2025-02-28 12:00:00,65.43,65.58,65.37,65.41,199377.0,65.1455,65.2949,65.0858,65.1256,199377.0
2025-02-28 12:10:00,65.43,65.57,65.39,65.57,45467.0,65.1455,65.2849,65.1057,65.2849,45467.0
2025-02-28 12:20:00,65.56,65.64,65.48,65.6,172756.0,65.275,65.3546,65.1953,65.3148,172756.0
2025-02-28 12:30:00,65.6,65.62,65.49,65.55,108025.0,65.3148,65.3347,65.2053,65.265,108025.0
2025-02-28 12:40:00,65.55,65.56,65.27,65.28,113382.0,65.265,65.275,64.9862,64.9962,113382.0
2025-02-28 12:50:00,65.25,65.4,65.13,65.16,93216.0,64.9663,65.1157,64.8468,64.8767,93216.0
2025-02-28 13:00:00,65.16,65.4,65.15,65.23,161298.0,64.8767,65.1157,64.8667,64.9464,161298.0
2025-02-28 13:10:00,65.2,65.24,64.98,65.02,147959.0,64.9165,64.9563,64.6975,64.7373,147959.0
2025-02-28 13:20:00,65.04,65.22,64.84,65.17,135835.0,64.7572,64.9364,64.5581,64.8867,135835.0
2025-02-28 13:30:00,65.2,65.37,65.05,65.34,94036.0,64.9165,65.0858,64.7672,65.0559,94036.0
2025-02-28 13:40:00,65.35,65.41,65.24,65.4,94021.0,65.0659,65.1256,64.9563,65.1157,94021.0
2025-02-28 13:50:00,65.37,65.44,65.13,65.17,111405.0,65.0858,65.1555,64.8468,64.8867,111405.0
2025-02-28 14:00:00,65.16,65.29,65.12,65.23,85070.0,64.8767,65.0061,64.8369,64.9464,85070.0
2025-02-28 14:10:00,65.23,65.4,65.13,65.4,173165.0,64.9464,65.1157,64.8468,65.1157,173165.0
2025-02-28 14:20:00,65.4,65.4,65.17,65.35,130187.0,65.1157,65.1157,64.8867,65.0659,130187.0
2025-02-28 14:30:00,65.36,65.59,65.32,65.52,116177.0,65.0758,65.3048,65.036,65.2351,116177.0
2025-02-28 14:40:00,65.52,65.75,65.5,65.69,70002.0,65.2351,65.4641,65.2152,65.4044,70002.0
2025-02-28 14:50:00,65.69,65.79,65.61,65.77,79342.0,65.4044,65.504,65.3247,65.484,79342.0
2025-02-28 15:00:00,65.76,65.98,65.7,65.91,94291.0,65.4741,65.6931,65.4143,65.6234,94291.0
2025-02-28 15:10:00,65.93,66.03,65.84,66.0,169824.0,65.6433,65.7429,65.5537,65.713,169824.0
2025-02-28 15:20:00,66.0,66.04,65.74,66.02,123429.0,65.713,65.7529,65.4542,65.733,123429.0
2025-02-28 15:30:00,66.02,66.02,65.64,65.8,123640.0,65.733,65.733,65.3546,65.5139,123640.0
2025-02-28 15:40:00,65.8,65.99,65.79,65.96,115203.0,65.5139,65.7031,65.504,65.6732,115203.0
2025-02-28 15:50:00,65.97,66.62,65.92,66.59,733363.0,65.6832,66.3303,65.6334,66.3005,733363.0
2025-03-03 09:30:00,66.65,66.78,65.79,66.02,198102.0,66.3602,66.4897,65.504,65.733,198102.0
2025-03-03 09:40:00,65.98,66.01,65.19,65.21,232420.0,65.6931,65.723,64.9066,64.9265,232420.0
2025-03-03 09:50:00,65.26,65.34,64.86,64.93,138000.0,64.9763,65.0559,64.578,64.6477,138000.0
2025-03-03 10:00:00,64.97,64.98,64.51,64.53,209787.0,64.6875,64.6975,64.2295,64.2494,209787.0
2025-03-03 10:10:00,64.52,64.95,64.44,64.84,138788.0,64.2395,64.6676,64.1598,64.5581,138788.0
2025-03-03 10:20:00,64.84,65.45,64.81,65.35,160351.0,64.5581,65.1654,64.5282,65.0659,160351.0
2025-03-03 10:30:00,65.37,65.49,65.15,65.45,126587.0,65.0858,65.2053,64.8667,65.1654,126587.0
2025-03-03 10:40:00,65.45,65.74,65.4,65.52,112599.0,65.1654,65.4542,65.1157,65.2351,112599.0
2025-03-03 10:50:00,65.51,65.62,65.35,65.35,92951.0,65.2252,65.3347,65.0659,65.0659,92951.0
2025-03-03 11:00:00,65.35,65.59,65.33,65.47,150202.0,65.0659,65.3048,65.046,65.1853,150202.0
2025-03-03 11:10:00,65.47,65.52,65.23,65.39,116122.0,65.1853,65.2351,64.9464,65.1057,116122.0
2025-03-03 11:20:00,65.39,65.59,65.35,65.42,78924.0,65.1057,65.3048,65.0659,65.1356,78924.0
2025-03-03 11:30:00,65.43,65.59,65.34,65.41,106760.0,65.1455,65.3048,65.0559,65.1256,106760.0
2025-03-03 11:40:00,65.44,65.61,65.34,65.61,49836.0,65.1555,65.3247,65.0559,65.3247,49836.0
2025-03-03 11:50:00,65.62,65.75,65.61,65.7,73296.0,65.3347,65.4641,65.3247,65.4143,73296.0
2025-03-03 12:00:00,65.69,65.77,65.62,65.65,76589.0,65.4044,65.484,65.3347,65.3646,76589.0
2025-03-03 12:10:00,65.65,65.74,65.58,65.69,133621.0,65.3646,65.4542,65.2949,65.4044,133621.0
2025-03-03 12:20:00,65.72,65.85,65.67,65.72,55273.0,65.4343,65.5637,65.3845,65.4343,55273.0
2025-03-03 12:30:00,65.71,65.71,65.56,65.68,51642.0,65.4243,65.4243,65.275,65.3944,51642.0
2025-03-03 12:40:00,65.69,65.84,65.5,65.59,52791.0,65.4044,65.5537,65.2152,65.3048,52791.0
2025-03-03 12:50:00,65.59,65.61,65.37,65.43,71507.0,65.3048,65.3247,65.0858,65.1455,71507.0
2025-03-03 13:00:00,65.43,65.46,65.08,65.13,68127.0,65.1455,65.1754,64.797,64.8468,68127.0
2025-03-03 13:10:00,65.13,65.13,64.88,65.01,77018.0,64.8468,64.8468,64.5979,64.7273,77018.0
2025-03-03 13:20:00,65.0,65.06,64.69,64.7,58352.0,64.7174,64.7771,64.4087,64.4187,58352.0
2025-03-03 13:30:00,64.7,64.8,64.58,64.67,81080.0,64.4187,64.5183,64.2992,64.3888,81080.0
2025-03-03 13:40:00,64.66,65.01,64.62,64.84,96554.0,64.3789,64.7273,64.339,64.5581,96554.0
2025-03-03 13:50:00,64.79,64.88,64.67,64.81,63301.0,64.5083,64.5979,64.3888,64.5282,63301.0
2025-03-03 14:00:00,64.81,65.04,64.79,64.99,80333.0,64.5282,64.7572,64.5083,64.7074,80333.0
2025-03-03 14:10:00,65.01,65.03,64.75,64.79,68904.0,64.7273,64.7473,64.4685,64.5083,68904.0
2025-03-03 14:20:00,64.78,64.94,64.75,64.78,74202.0,64.4983,64.6577,64.4685,64.4983,74202.0
2025-03-03 14:30:00,64.78,65.0,64.76,64.88,64897.0,64.4983,64.7174,64.4784,64.5979,64897.0
2025-03-03 14:40:00,64.88,65.01,64.75,64.76,85972.0,64.5979,64.7273,64.4685,64.4784,85972.0
2025-03-03 14:50:00,64.75,64.85,64.36,64.37,137051.0,64.4685,64.568,64.0802,64.0901,137051.0
2025-03-03 15:00:00,64.36,64.37,64.01,64.03,130892.0,64.0802,64.0901,63.7317,63.7516,130892.0
2025-03-03 15:10:00,64.04,64.1,63.78,63.8,145822.0,63.7616,63.8213,63.5027,63.5226,145822.0
2025-03-03 15:20:00,63.78,63.84,63.47,63.53,185538.0,63.5027,63.5624,63.194,63.2538,185538.0
2025-03-03 15:30:00,63.53,63.77,63.32,63.33,120630.0,63.2538,63.4927,63.0447,63.0547,120630.0
2025-03-03 15:40:00,63.34,63.39,63.2,63.31,210320.0,63.0646,63.1144,62.9252,63.0347,210320.0
2025-03-03 15:50:00,63.28,63.49,63.16,63.46,916429.0,63.0049,63.214,62.8854,63.1841,916429.0
2025-03-04 09:30:00,62.51,63.55,62.17,63.2,545012.0,62.2382,63.2737,61.8997,62.9252,545012.0
2025-03-04 09:40:00,63.18,63.25,62.67,62.94,416952.0,62.9053,62.975,62.3975,62.6663,416952.0
2025-03-04 09:50:00,62.93,63.27,62.66,62.69,163197.0,62.6564,62.9949,62.3876,62.4174,163197.0
2025-03-04 10:00:00,62.68,62.7,61.94,62.04,217094.0,62.4075,62.4274,61.6707,61.7703,217094.0
2025-03-04 10:10:00,62.03,62.32,61.46,61.5,207753.0,61.7603,62.049,61.1928,61.2326,207753.0
2025-03-04 10:20:00,61.49,61.98,61.43,61.86,289725.0,61.2227,61.7105,61.1629,61.591,289725.0
2025-03-04 10:30:00,61.83,62.2,61.76,61.94,275844.0,61.5612,61.9296,61.4915,61.6707,275844.0
2025-03-04 10:40:00,61.94,62.38,61.79,62.38,222608.0,61.6707,62.1088,61.5213,62.1088,222608.0
2025-03-04 10:50:00,62.3,62.35,61.95,62.12,155667.0,62.0291,62.0789,61.6807,61.8499,155667.0
2025-03-04 11:00:00,62.11,62.27,61.72,61.78,174233.0,61.84,61.9993,61.4517,61.5114,174233.0
2025-03-04 11:10:00,61.81,62.2,61.73,61.84,120401.0,61.5413,61.9296,61.4616,61.5711,120401.0
2025-03-04 11:20:00,61.84,61.93,61.46,61.58,143813.0,61.5711,61.6607,61.1928,61.3123,143813.0
2025-03-04 11:30:00,61.58,61.91,61.58,61.79,125781.0,61.3123,61.6408,61.3123,61.5213,125781.0
2025-03-04 11:40:00,61.79,62.12,61.7,62.08,142731.0,61.5213,61.8499,61.4317,61.8101,142731.0
2025-03-04 11:50:00,62.05,62.36,61.98,62.15,105991.0,61.7802,62.0889,61.7105,61.8798,105991.0
2025-03-04 12:00:00,62.15,62.4,62.06,62.17,154784.0,61.8798,62.1287,61.7902,61.8997,154784.0
2025-03-04 12:10:00,62.16,62.4,62.16,62.34,77749.0,61.8897,62.1287,61.8897,62.069,77749.0
2025-03-04 12:20:00,62.36,62.63,62.32,62.54,121142.0,62.0889,62.3577,62.049,62.2681,121142.0
2025-03-04 12:30:00,62.51,62.64,62.36,62.52,78522.0,62.2382,62.3677,62.0889,62.2482,78522.0
2025-03-04 12:40:00,62.55,62.75,62.42,62.66,117858.0,62.278,62.4772,62.1486,62.3876,117858.0
2025-03-04 12:50:00,62.63,62.75,62.44,62.51,56103.0,62.3577,62.4772,62.1685,62.2382,56103.0
2025-03-04 13:00:00,62.54,62.98,62.46,62.97,57071.0,62.2681,62.7062,62.1884,62.6962,57071.0
2025-03-04 13:10:00,62.94,63.16,62.79,62.87,187121.0,62.6663,62.8854,62.517,62.5967,187121.0
2025-03-04 13:20:00,62.87,62.96,62.67,62.79,46767.0,62.5967,62.6863,62.3975,62.517,46767.0
2025-03-04 13:30:00,62.76,63.05,62.73,63.02,45405.0,62.4871,62.7759,62.4573,62.746,45405.0
2025-03-04 13:40:00,63.05,63.19,62.99,63.07,36016.0,62.7759,62.9153,62.7161,62.7958,36016.0
2025-03-04 13:50:00,63.05,63.38,62.99,63.27,64319.0,62.7759,63.1044,62.7161,62.9949,64319.0
2025-03-04 14:00:00,63.28,63.63,63.28,63.52,51254.0,63.0049,63.3533,63.0049,63.2438,51254.0
2025-03-04 14:10:00,63.54,63.66,63.44,63.61,68083.0,63.2637,63.3832,63.1642,63.3334,68083.0
2025-03-04 14:20:00,63.65,63.91,63.61,63.67,62541.0,63.3733,63.6321,63.3334,63.3932,62541.0
2025-03-04 14:30:00,63.69,63.73,63.57,63.66,85216.0,63.4131,63.4529,63.2936,63.3832,85216.0
2025-03-04 14:40:00,63.63,63.76,63.57,63.62,38543.0,63.3533,63.4828,63.2936,63.3434,38543.0
2025-03-04 14:50:00,63.64,63.81,63.63,63.75,42520.0,63.3633,63.5326,63.3533,63.4728,42520.0
2025-03-04 15:00:00,63.74,63.91,63.66,63.78,147514.0,63.4629,63.6321,63.3832,63.5027,147514.0
2025-03-04 15:10:00,63.75,63.9,63.75,63.87,68759.0,63.4728,63.6222,63.4728,63.5923,68759.0
2025-03-04 15:20:00,63.87,64.2,63.86,63.93,110629.0,63.5923,63.9209,63.5823,63.652,110629.0
2025-03-04 15:30:00,63.92,63.92,63.21,63.28,163078.0,63.6421,63.6421,62.9352,63.0049,163078.0
2025-03-04 15:40:00,63.26,63.33,63.04,63.05,103776.0,62.985,63.0547,62.7659,62.7759,103776.0
2025-03-04 15:50:00,63.04,63.07,62.67,63.04,509892.0,62.7659,62.7958,62.3975,62.7659,509892.0
2025-03-05 09:30:00,63.5,63.7,62.74,63.27,226091.0,63.2239,63.423,62.4672,62.9949,226091.0
2025-03-05 09:40:00,63.26,63.87,63.26,63.46,104877.0,62.985,63.5923,62.985,63.1841,104877.0
2025-03-05 09:50:00,63.43,63.65,63.2,63.46,90114.0,63.1542,63.3733,62.9252,63.1841,90114.0
2025-03-05 10:00:00,63.55,64.1,63.49,63.9,88964.0,63.2737,63.8213,63.214,63.6222,88964.0
2025-03-05 10:10:00,63.9,63.94,63.44,63.49,70064.0,63.6222,63.662,63.1642,63.214,70064.0
2025-03-05 10:20:00,63.49,63.63,63.25,63.61,53752.0,63.214,63.3533,62.975,63.3334,53752.0
2025-03-05 10:30:00,63.61,63.96,63.56,63.93,32853.0,63.3334,63.6819,63.2837,63.652,32853.0
2025-03-05 10:40:00,63.91,63.96,63.8,63.83,112723.0,63.6321,63.6819,63.5226,63.5525,112723.0
2025-03-05 10:50:00,63.83,64.02,63.69,63.71,45637.0,63.5525,63.7417,63.4131,63.433,45637.0
2025-03-05 11:00:00,63.68,63.71,63.53,63.55,29034.0,63.4031,63.433,63.2538,63.2737,29034.0
2025-03-05 11:10:00,63.56,63.69,63.34,63.64,95257.0,63.2837,63.4131,63.0646,63.3633,95257.0
2025-03-05 11:20:00,63.64,63.75,63.58,63.63,134564.0,63.3633,63.4728,63.3036,63.3533,134564.0
2025-03-05 11:30:00,63.61,63.62,63.32,63.62,26978.0,63.3334,63.3434,63.0447,63.3434,26978.0
2025-03-05 11:40:00,63.61,63.67,63.46,63.54,113161.0,63.3334,63.3932,63.1841,63.2637,113161.0
2025-03-05 11:50:00,63.54,63.97,63.36,63.8,135671.0,63.2637,63.6919,63.0845,63.5226,135671.0
2025-03-05 12:00:00,63.79,64.04,63.68,63.78,38806.0,63.5127,63.7616,63.4031,63.5027,38806.0
2025-03-05 12:10:00,63.78,63.91,63.73,63.8,36901.0,63.5027,63.6321,63.4529,63.5226,36901.0
2025-03-05 12:20:00,63.78,63.95,63.74,63.94,33472.0,63.5027,63.672,63.4629,63.662,33472.0
2025-03-05 12:30:00,63.94,64.05,63.93,64.02,32965.0,63.662,63.7715,63.652,63.7417,32965.0
2025-03-05 12:40:00,64.04,64.14,63.84,64.08,112494.0,63.7616,63.8611,63.5624,63.8014,112494.0
2025-03-05 12:50:00,64.12,64.27,64.11,64.18,42669.0,63.8412,63.9906,63.8313,63.901,42669.0
2025-03-05 13:00:00,64.18,64.24,63.73,63.81,78091.0,63.901,63.9607,63.4529,63.5326,78091.0
2025-03-05 13:10:00,63.82,64.08,63.82,64.05,57592.0,63.5425,63.8014,63.5425,63.7715,57592.0
2025-03-05 13:20:00,64.05,64.11,63.89,63.96,100023.0,63.7715,63.8313,63.6122,63.6819,100023.0
2025-03-05 13:30:00,63.96,64.03,63.79,63.97,56140.0,63.6819,63.7516,63.5127,63.6919,56140.0
2025-03-05 13:40:00,63.97,64.06,63.76,64.04,70685.0,63.6919,63.7815,63.4828,63.7616,70685.0
2025-03-05 13:50:00,64.01,64.15,63.98,64.12,81442.0,63.7317,63.8711,63.7018,63.8412,81442.0
2025-03-05 14:00:00,64.12,64.48,63.98,64.47,58549.0,63.8412,64.1997,63.7018,64.1897,58549.0
2025-03-05 14:10:00,64.45,64.6,64.4,64.42,78845.0,64.1698,64.3191,64.12,64.1399,78845.0
2025-03-05 14:20:00,64.38,64.64,64.34,64.4,43725.0,64.1001,64.359,64.0603,64.12,43725.0
2025-03-05 14:30:00,64.42,64.5,64.29,64.42,48308.0,64.1399,64.2196,64.0105,64.1399,48308.0
2025-03-05 14:40:00,64.39,64.57,64.38,64.55,136348.0,64.11,64.2893,64.1001,64.2693,136348.0
2025-03-05 14:50:00,64.56,64.67,64.51,64.52,50030.0,64.2793,64.3888,64.2295,64.2395,50030.0
2025-03-05 15:00:00,64.52,64.78,64.52,64.73,59600.0,64.2395,64.4983,64.2395,64.4486,59600.0
2025-03-05 15:10:00,64.73,64.74,64.34,64.44,102894.0,64.4486,64.4585,64.0603,64.1598,102894.0
2025-03-05 15:20:00,64.45,64.65,64.36,64.63,77107.0,64.1698,64.3689,64.0802,64.349,77107.0
2025-03-05 15:30:00,64.61,64.63,64.36,64.5,83296.0,64.3291,64.349,64.0802,64.2196,83296.0
2025-03-05 15:40:00,64.49,64.55,64.39,64.43,120854.0,64.2096,64.2693,64.11,64.1499,120854.0
2025-03-05 15:50:00,64.41,64.74,64.3,64.69,855667.0,64.13,64.4585,64.0204,64.4087,855667.0
2025-03-06 09:30:00,62.81,63.11,62.2,62.66,290345.0,62.5369,62.8356,61.9296,62.3876,290345.0
2025-03-06 09:40:00,62.67,62.84,62.26,62.76,160108.0,62.3975,62.5668,61.9893,62.4871,160108.0
2025-03-06 09:50:00,62.76,62.9,62.47,62.57,114659.0,62.4871,62.6265,62.1984,62.298,114659.0
2025-03-06 10:00:00,62.54,63.06,62.5,62.99,224999.0,62.2681,62.7858,62.2283,62.7161,224999.0
2025-03-06 10:10:00,62.96,62.99,62.7,62.89,176401.0,62.6863,62.7161,62.4274,62.6166,176401.0
2025-03-06 10:20:00,62.87,63.22,62.84,63.17,217615.0,62.5967,62.9451,62.5668,62.8953,217615.0
2025-03-06 10:30:00,63.14,63.27,62.96,63.25,158327.0,62.8655,62.9949,62.6863,62.975,158327.0
2025-03-06 10:40:00,63.24,63.32,63.11,63.13,94136.0,62.965,63.0447,62.8356,62.8555,94136.0
2025-03-06 10:50:00,63.11,63.12,62.74,62.96,114781.0,62.8356,62.8456,62.4672,62.6863,114781.0
2025-03-06 11:00:00,62.96,63.16,62.86,63.1,84084.0,62.6863,62.8854,62.5867,62.8257,84084.0
2025-03-06 11:10:00,63.1,63.12,62.84,62.88,66886.0,62.8257,62.8456,62.5668,62.6066,66886.0
2025-03-06 11:20:00,62.87,62.9,62.57,62.73,104861.0,62.5967,62.6265,62.298,62.4573,104861.0
2025-03-06 11:30:00,62.74,62.97,62.52,62.54,79393.0,62.4672,62.6962,62.2482,62.2681,79393.0
2025-03-06 11:40:00,62.55,62.58,62.43,62.47,123374.0,62.278,62.3079,62.1586,62.1984,123374.0
2025-03-06 11:50:00,62.45,62.46,62.27,62.29,107247.0,62.1785,62.1884,61.9993,62.0192,107247.0
2025-03-06 12:00:00,62.26,62.32,61.98,62.2,124202.0,61.9893,62.049,61.7105,61.9296,124202.0
2025-03-06 12:10:00,62.21,62.28,62.05,62.19,255666.0,61.9395,62.0092,61.7802,61.9196,255666.0
2025-03-06 12:20:00,62.18,62.33,61.83,61.93,111100.0,61.9097,62.059,61.5612,61.6607,111100.0
2025-03-06 12:30:00,61.94,62.06,61.72,61.73,131267.0,61.6707,61.7902,61.4517,61.4616,131267.0
2025-03-06 12:40:00,61.73,61.93,61.56,61.68,144206.0,61.4616,61.6607,61.2923,61.4118,144206.0
2025-03-06 12:50:00,61.68,61.8,61.57,61.73,152311.0,61.4118,61.5313,61.3023,61.4616,152311.0
2025-03-06 13:00:00,61.73,61.84,61.67,61.71,113906.0,61.4616,61.5711,61.4019,61.4417,113906.0
2025-03-06 13:10:00,61.72,61.89,61.62,61.86,110024.0,61.4517,61.6209,61.3521,61.591,110024.0
2025-03-06 13:20:00,61.86,62.0,61.76,61.81,107592.0,61.591,61.7304,61.4915,61.5413,107592.0
2025-03-06 13:30:00,61.79,61.93,61.66,61.68,56561.0,61.5213,61.6607,61.3919,61.4118,56561.0
2025-03-06 13:40:00,61.68,61.78,61.53,61.7,121133.0,61.4118,61.5114,61.2625,61.4317,121133.0
2025-03-06 13:50:00,61.7,61.94,61.69,61.9,96134.0,61.4317,61.6707,61.4218,61.6309,96134.0
2025-03-06 14:00:00,61.88,61.94,61.67,61.78,146788.0,61.611,61.6707,61.4019,61.5114,146788.0
2025-03-06 14:10:00,61.79,61.9,61.58,61.6,205713.0,61.5213,61.6309,61.3123,61.3322,205713.0
2025-03-06 14:20:00,61.59,61.73,61.54,61.59,182661.0,61.3222,61.4616,61.2724,61.3222,182661.0
2025-03-06 14:30:00,61.58,61.68,61.49,61.55,66884.0,61.3123,61.4118,61.2227,61.2824,66884.0
2025-03-06 14:40:00,61.53,62.15,61.5,62.07,89660.0,61.2625,61.8798,61.2326,61.8001,89660.0
2025-03-06 14:50:00,62.08,62.25,61.64,61.66,100785.0,61.8101,61.9793,61.372,61.3919,100785.0
2025-03-06 15:00:00,61.66,61.98,61.61,61.87,105668.0,61.3919,61.7105,61.3421,61.601,105668.0
2025-03-06 15:10:00,61.87,61.98,61.77,61.87,113788.0,61.601,61.7105,61.5014,61.601,113788.0
2025-03-06 15:20:00,61.86,61.9,61.47,61.79,123677.0,61.591,61.6309,61.2027,61.5213,123677.0
2025-03-06 15:30:00,61.8,61.99,61.74,61.78,133862.0,61.5313,61.7205,61.4716,61.5114,133862.0
2025-03-06 15:40:00,61.76,61.83,61.57,61.74,143132.0,61.4915,61.5612,61.3023,61.4716,143132.0
2025-03-06 15:50:00,61.75,61.87,61.62,61.73,524260.0,61.4815,61.601,61.3521,61.4616,524260.0
2025-03-07 09:30:00,61.75,61.94,61.31,61.53,197365.0,61.4815,61.6707,61.0434,61.2625,197365.0
2025-03-07 09:40:00,61.52,61.96,61.51,61.78,108062.0,61.2525,61.6906,61.2426,61.5114,108062.0
2025-03-07 09:50:00,61.78,62.1,61.65,61.67,96643.0,61.5114,61.83,61.382,61.4019,96643.0
2025-03-07 10:00:00,61.62,61.91,61.42,61.79,119868.0,61.3521,61.6408,61.153,61.5213,119868.0
2025-03-07 10:10:00,61.75,61.77,61.23,61.29,61256.0,61.4815,61.5014,60.9638,61.0235,61256.0
2025-03-07 10:20:00,61.28,61.43,61.14,61.23,65799.0,61.0136,61.1629,60.8742,60.9638,65799.0
2025-03-07 10:30:00,61.24,61.24,60.72,60.81,121924.0,60.9737,60.9737,60.456,60.5456,121924.0
2025-03-07 10:40:00,60.79,61.31,60.68,61.13,107774.0,60.5257,61.0434,60.4162,60.8642,107774.0
2025-03-07 10:50:00,61.18,61.19,60.78,60.96,112454.0,60.914,60.924,60.5157,60.695,112454.0
2025-03-07 11:00:00,60.95,61.04,60.81,60.84,92952.0,60.685,60.7746,60.5456,60.5755,92952.0
2025-03-07 11:10:00,60.85,60.89,60.69,60.72,59101.0,60.5854,60.6253,60.4261,60.456,59101.0
2025-03-07 11:20:00,60.74,60.74,60.37,60.38,84214.0,60.4759,60.4759,60.1075,60.1175,84214.0
2025-03-07 11:30:00,60.42,60.59,60.33,60.38,160242.0,60.1573,60.3266,60.0677,60.1175,160242.0
2025-03-07 11:40:00,60.37,60.51,60.09,60.23,160691.0,60.1075,60.2469,59.8287,59.9681,160691.0
2025-03-07 11:50:00,60.24,60.26,60.05,60.14,95045.0,59.9781,59.998,59.7889,59.8785,95045.0
2025-03-07 12:00:00,60.14,60.4,60.09,60.17,78375.0,59.8785,60.1374,59.8287,59.9084,78375.0
2025-03-07 12:10:00,60.2,60.22,60.01,60.08,42507.0,59.9383,59.9582,59.7491,59.8188,42507.0
2025-03-07 12:20:00,60.05,60.36,60.04,60.36,95229.0,59.7889,60.0976,59.779,60.0976,95229.0
2025-03-07 12:30:00,60.34,60.78,60.23,60.63,246921.0,60.0777,60.5157,59.9681,60.3664,246921.0
2025-03-07 12:40:00,60.62,61.35,60.6,61.2,187699.0,60.3564,61.0833,60.3365,60.9339,187699.0
2025-03-07 12:50:00,61.2,61.61,61.13,61.45,486415.0,60.9339,61.3421,60.8642,61.1828,486415.0
2025-03-07 13:00:00,61.46,62.04,61.41,61.68,127689.0,61.1928,61.7703,61.143,61.4118,127689.0
2025-03-07 13:10:00,61.7,61.86,61.58,61.74,52911.0,61.4317,61.591,61.3123,61.4716,52911.0
2025-03-07 13:20:00,61.72,61.89,61.61,61.73,45086.0,61.4517,61.6209,61.3421,61.4616,45086.0
2025-03-07 13:30:00,61.73,62.14,61.66,62.13,83797.0,61.4616,61.8698,61.3919,61.8599,83797.0
2025-03-07 13:40:00,62.13,62.26,61.99,62.13,75905.0,61.8599,61.9893,61.7205,61.8599,75905.0
2025-03-07 13:50:00,62.14,62.4,62.1,62.4,107327.0,61.8698,62.1287,61.83,62.1287,107327.0
2025-03-07 14:00:00,62.4,62.58,62.26,62.27,129778.0,62.1287,62.3079,61.9893,61.9993,129778.0
2025-03-07 14:10:00,62.27,62.63,62.27,62.61,95528.0,61.9993,62.3577,61.9993,62.3378,95528.0
2025-03-07 14:20:00,62.61,62.98,62.61,62.94,170455.0,62.3378,62.7062,62.3378,62.6663,170455.0
2025-03-07 14:30:00,62.95,63.05,62.82,62.97,180603.0,62.6763,62.7759,62.5469,62.6962,180603.0
2025-03-07 14:40:00,62.98,63.01,62.76,62.79,125245.0,62.7062,62.736,62.4871,62.517,125245.0
2025-03-07 14:50:00,62.79,63.0,62.77,62.9,77157.0,62.517,62.7261,62.4971,62.6265,77157.0
2025-03-07 15:00:00,62.89,63.18,62.77,63.18,86033.0,62.6166,62.9053,62.4971,62.9053,86033.0
2025-03-07 15:10:00,63.18,63.31,62.93,63.25,203015.0,62.9053,63.0347,62.6564,62.975,203015.0
2025-03-07 15:20:00,63.25,63.28,63.02,63.27,162355.0,62.975,63.0049,62.746,62.9949,162355.0
2025-03-07 15:30:00,63.26,63.3,62.84,62.85,200049.0,62.985,63.0248,62.5668,62.5767,200049.0
2025-03-07 15:40:00,62.85,63.07,62.66,63.05,110389.0,62.5767,62.7958,62.3876,62.7759,110389.0
2025-03-07 15:50:00,63.05,63.16,62.89,62.93,409124.0,62.7759,62.8854,62.6166,62.6564,409124.0
2025-03-10 09:30:00,61.38,61.95,61.12,61.89,197588.0,61.1131,61.6807,60.8543,61.6209,197588.0
2025-03-10 09:40:00,61.89,62.18,61.79,61.99,95131.0,61.6209,61.9097,61.5213,61.7205,95131.0
2025-03-10 09:50:00,61.98,62.2,61.78,61.93,96675.0,61.7105,61.9296,61.5114,61.6607,96675.0
2025-03-10 10:00:00,61.9,61.92,61.67,61.77,111716.0,61.6309,61.6508,61.4019,61.5014,111716.0
2025-03-10 10:10:00,61.78,61.95,61.68,61.74,119123.0,61.5114,61.6807,61.4118,61.4716,119123.0
2025-03-10 10:20:00,61.74,61.9,61.48,61.64,134983.0,61.4716,61.6309,61.2127,61.372,134983.0
2025-03-10 10:30:00,61.62,61.67,61.4,61.5,66626.0,61.3521,61.4019,61.133,61.2326,66626.0
2025-03-10 10:40:00,61.53,61.56,61.34,61.48,168682.0,61.2625,61.2923,61.0733,61.2127,168682.0
2025-03-10 10:50:00,61.48,61.49,61.21,61.35,123061.0,61.2127,61.2227,60.9439,61.0833,123061.0
2025-03-10 11:00:00,61.33,61.58,61.33,61.56,93693.0,61.0633,61.3123,61.0633,61.2923,93693.0
2025-03-10 11:10:00,61.55,61.71,61.46,61.48,48605.0,61.2824,61.4417,61.1928,61.2127,48605.0
2025-03-10 11:20:00,61.48,61.76,61.46,61.74,60131.0,61.2127,61.4915,61.1928,61.4716,60131.0
2025-03-10 11:30:00,61.73,62.12,61.73,61.92,178720.0,61.4616,61.8499,61.4616,61.6508,178720.0
2025-03-10 11:40:00,61.9,61.93,61.61,61.85,107754.0,61.6309,61.6607,61.3421,61.5811,107754.0
2025-03-10 11:50:00,61.85,61.87,61.54,61.6,55875.0,61.5811,61.601,61.2724,61.3322,55875.0
2025-03-10 12:00:00,61.59,61.72,61.51,61.57,120183.0,61.3222,61.4517,61.2426,61.3023,120183.0
2025-03-10 12:10:00,61.58,61.74,61.47,61.57,64275.0,61.3123,61.4716,61.2027,61.3023,64275.0
2025-03-10 12:20:00,61.59,61.8,61.53,61.69,63663.0,61.3222,61.5313,61.2625,61.4218,63663.0
2025-03-10 12:30:00,61.71,61.8,61.38,61.38,93574.0,61.4417,61.5313,61.1131,61.1131,93574.0
2025-03-10 12:40:00,61.38,61.58,61.37,61.45,169544.0,61.1131,61.3123,61.1032,61.1828,169544.0
2025-03-10 12:50:00,61.46,61.63,61.45,61.52,50889.0,61.1928,61.362,61.1828,61.2525,50889.0
2025-03-10 13:00:00,61.53,61.54,61.37,61.44,72173.0,61.2625,61.2724,61.1032,61.1729,72173.0
2025-03-10 13:10:00,61.43,61.48,61.3,61.36,80706.0,61.1629,61.2127,61.0335,61.0932,80706.0
2025-03-10 13:20:00,61.35,61.49,61.23,61.23,83438.0,61.0833,61.2227,60.9638,60.9638,83438.0
2025-03-10 13:30:00,61.25,61.29,61.04,61.19,70917.0,60.9837,61.0235,60.7746,60.924,70917.0
2025-03-10 13:40:00,61.19,61.22,60.99,61.01,89565.0,60.924,60.9538,60.7248,60.7447,89565.0
2025-03-10 13:50:00,61.02,61.14,60.96,61.02,83229.0,60.7547,60.8742,60.695,60.7547,83229.0
2025-03-10 14:00:00,61.04,61.06,60.93,61.02,96444.0,60.7746,60.7945,60.6651,60.7547,96444.0
2025-03-10 14:10:00,61.03,61.25,61.01,61.11,76561.0,60.7647,60.9837,60.7447,60.8443,76561.0
2025-03-10 14:20:00,61.11,61.16,60.97,61.07,135279.0,60.8443,60.8941,60.7049,60.8045,135279.0
2025-03-10 14:30:00,61.07,61.19,61.05,61.12,60097.0,60.8045,60.924,60.7846,60.8543,60097.0
2025-03-10 14:40:00,61.12,61.21,61.03,61.04,241803.0,60.8543,60.9439,60.7647,60.7746,241803.0
2025-03-10 14:50:00,61.03,61.12,60.85,60.89,275265.0,60.7647,60.8543,60.5854,60.6253,275265.0
2025-03-10 15:00:00,60.89,60.94,60.69,60.8,165893.0,60.6253,60.675,60.4261,60.5357,165893.0
2025-03-10 15:10:00,60.81,61.43,60.81,61.41,166879.0,60.5456,61.1629,60.5456,61.143,166879.0
2025-03-10 15:20:00,61.41,61.88,61.38,61.72,208346.0,61.143,61.611,61.1131,61.4517,208346.0
2025-03-10 15:30:00,61.72,62.02,61.65,61.78,323167.0,61.4517,61.7503,61.382,61.5114,323167.0
2025-03-10 15:40:00,61.77,61.77,61.36,61.56,306499.0,61.5014,61.5014,61.0932,61.2923,306499.0
2025-03-10 15:50:00,61.57,61.85,61.57,61.79,846929.0,61.3023,61.5811,61.3023,61.5213,846929.0
2025-03-11 09:30:00,62.06,62.46,61.49,61.98,200366.0,61.7902,62.1884,61.2227,61.7105,200366.0
2025-03-11 09:40:00,61.97,62.26,61.63,62.24,131211.0,61.7006,61.9893,61.362,61.9694,131211.0
2025-03-11 09:50:00,62.24,62.32,61.84,62.28,118460.0,61.9694,62.049,61.5711,62.0092,118460.0
2025-03-11 10:00:00,62.26,62.86,61.84,62.29,104203.0,61.9893,62.5867,61.5711,62.0192,104203.0
2025-03-11 10:10:00,62.26,62.27,61.78,61.98,104987.0,61.9893,61.9993,61.5114,61.7105,104987.0
2025-03-11 10:20:00,61.98,62.01,61.55,61.59,54979.0,61.7105,61.7404,61.2824,61.3222,54979.0
2025-03-11 10:30:00,61.61,61.81,61.27,61.34,47919.0,61.3421,61.5413,61.0036,61.0733,47919.0
2025-03-11 10:40:00,61.34,61.64,61.26,61.32,61192.0,61.0733,61.372,60.9937,61.0534,61192.0
2025-03-11 10:50:00,61.36,61.74,61.33,61.52,74820.0,61.0932,61.4716,61.0633,61.2525,74820.0
2025-03-11 11:00:00,61.49,61.98,61.4,61.95,88020.0,61.2227,61.7105,61.133,61.6807,88020.0
2025-03-11 11:10:00,61.91,61.95,61.7,61.77,62585.0,61.6408,61.6807,61.4317,61.5014,62585.0
2025-03-11 11:20:00,61.77,61.92,61.68,61.82,48849.0,61.5014,61.6508,61.4118,61.5512,48849.0
2025-03-11 11:30:00,61.82,62.06,61.72,61.93,34359.0,61.5512,61.7902,61.4517,61.6607,34359.0
2025-03-11 11:40:00,61.93,62.13,61.92,62.09,49026.0,61.6607,61.8599,61.6508,61.82,49026.0
2025-03-11 11:50:00,62.1,62.12,61.73,61.76,69011.0,61.83,61.8499,61.4616,61.4915,69011.0
2025-03-11 12:00:00,61.73,61.94,61.56,61.61,54290.0,61.4616,61.6707,61.2923,61.3421,54290.0
2025-03-11 12:10:00,61.61,61.62,61.45,61.5,49417.0,61.3421,61.3521,61.1828,61.2326,49417.0
2025-03-11 12:20:00,61.47,61.6,61.43,61.54,58300.0,61.2027,61.3322,61.1629,61.2724,58300.0
2025-03-11 12:30:00,61.54,61.72,61.48,61.55,72432.0,61.2724,61.4517,61.2127,61.2824,72432.0
2025-03-11 12:40:00,61.56,61.78,61.46,61.58,42697.0,61.2923,61.5114,61.1928,61.3123,42697.0
2025-03-11 12:50:00,61.58,61.62,61.24,61.32,50369.0,61.3123,61.3521,60.9737,61.0534,50369.0
2025-03-11 13:00:00,61.32,61.32,61.2,61.3,41231.0,61.0534,61.0534,60.9339,61.0335,41231.0
2025-03-11 13:10:00,61.29,61.35,61.2,61.25,72362.0,61.0235,61.0833,60.9339,60.9837,72362.0
2025-03-11 13:20:00,61.25,61.31,61.05,61.13,41685.0,60.9837,61.0434,60.7846,60.8642,41685.0
2025-03-11 13:30:00,61.11,61.31,61.09,61.23,62171.0,60.8443,61.0434,60.8244,60.9638,62171.0
2025-03-11 13:40:00,61.23,61.67,61.23,61.53,51292.0,60.9638,61.4019,60.9638,61.2625,51292.0
2025-03-11 13:50:00,61.55,61.64,61.34,61.48,49807.0,61.2824,61.372,61.0733,61.2127,49807.0
2025-03-11 14:00:00,61.5,61.95,61.5,61.83,42773.0,61.2326,61.6807,61.2326,61.5612,42773.0
2025-03-11 14:10:00,61.84,61.97,61.83,61.94,48232.0,61.5711,61.7006,61.5612,61.6707,48232.0
2025-03-11 14:20:00,61.92,62.25,61.91,62.01,92102.0,61.6508,61.9793,61.6408,61.7404,92102.0
2025-03-11 14:30:00,61.98,62.07,61.84,61.98,117337.0,61.7105,61.8001,61.5711,61.7105,117337.0
2025-03-11 14:40:00,61.96,62.38,61.94,62.32,117385.0,61.6906,62.1088,61.6707,62.049,117385.0
2025-03-11 14:50:00,62.33,62.54,62.21,62.23,148000.0,62.059,62.2681,61.9395,61.9594,148000.0
2025-03-11 15:00:00,62.23,62.32,61.95,62.23,179019.0,61.9594,62.049,61.6807,61.9594,179019.0
2025-03-11 15:10:00,62.23,62.23,61.91,61.99,132202.0,61.9594,61.9594,61.6408,61.7205,132202.0
2025-03-11 15:20:00,62.0,62.22,61.89,62.05,82572.0,61.7304,61.9495,61.6209,61.7802,82572.0
2025-03-11 15:30:00,62.06,62.15,61.93,61.97,91156.0,61.7902,61.8798,61.6607,61.7006,91156.0
2025-03-11 15:40:00,61.97,62.07,61.86,62.07,94420.0,61.7006,61.8001,61.591,61.8001,94420.0
2025-03-11 15:50:00,62.06,62.06,61.58,61.63,373914.0,61.7902,61.7902,61.3123,61.362,373914.0
2025-03-12 09:30:00,63.21,63.53,62.94,63.31,289855.0,62.9352,63.2538,62.6663,63.0347,289855.0
2025-03-12 09:40:00,63.3,63.31,62.85,62.99,96545.0,63.0248,63.0347,62.5767,62.7161,96545.0
2025-03-12 09:50:00,62.96,63.27,62.6,62.77,154798.0,62.6863,62.9949,62.3278,62.4971,154798.0
2025-03-12 10:00:00,62.74,62.91,62.48,62.85,111417.0,62.4672,62.6365,62.2083,62.5767,111417.0
2025-03-12 10:10:00,62.85,62.96,62.41,62.7,79881.0,62.5767,62.6863,62.1387,62.4274,79881.0
2025-03-12 10:20:00,62.72,62.98,62.47,62.96,61876.0,62.4473,62.7062,62.1984,62.6863,61876.0
2025-03-12 10:30:00,62.91,62.91,62.37,62.4,46738.0,62.6365,62.6365,62.0988,62.1287,46738.0
2025-03-12 10:40:00,62.39,62.44,62.18,62.35,52947.0,62.1187,62.1685,61.9097,62.0789,52947.0
2025-03-12 10:50:00,62.34,62.66,62.26,62.3,56664.0,62.069,62.3876,61.9893,62.0291,56664.0
2025-03-12 11:00:00,62.31,62.39,62.13,62.3,49841.0,62.0391,62.1187,61.8599,62.0291,49841.0
2025-03-12 11:10:00,62.31,62.49,62.23,62.43,60568.0,62.0391,62.2183,61.9594,62.1586,60568.0
2025-03-12 11:20:00,62.42,62.63,62.32,62.61,75149.0,62.1486,62.3577,62.049,62.3378,75149.0
2025-03-12 11:30:00,62.64,63.02,62.57,62.98,84431.0,62.3677,62.746,62.298,62.7062,84431.0
2025-03-12 11:40:00,62.96,63.09,62.9,63.07,56864.0,62.6863,62.8157,62.6265,62.7958,56864.0
2025-03-12 11:50:00,63.07,63.18,62.9,63.11,81903.0,62.7958,62.9053,62.6265,62.8356,81903.0
2025-03-12 12:00:00,63.11,63.37,62.99,63.33,112892.0,62.8356,63.0945,62.7161,63.0547,112892.0
2025-03-12 12:10:00,63.33,63.51,63.19,63.4,152286.0,63.0547,63.2339,62.9153,63.1243,152286.0
2025-03-12 12:20:00,63.41,63.49,63.23,63.35,121996.0,63.1343,63.214,62.9551,63.0746,121996.0
2025-03-12 12:30:00,63.39,63.63,63.38,63.48,97107.0,63.1144,63.3533,63.1044,63.204,97107.0
2025-03-12 12:40:00,63.48,63.63,63.19,63.61,83879.0,63.204,63.3533,62.9153,63.3334,83879.0
2025-03-12 12:50:00,63.61,63.75,63.46,63.52,274751.0,63.3334,63.4728,63.1841,63.2438,274751.0
2025-03-12 13:00:00,63.52,63.68,63.49,63.68,175537.0,63.2438,63.4031,63.214,63.4031,175537.0
2025-03-12 13:10:00,63.69,63.72,63.57,63.71,80029.0,63.4131,63.443,63.2936,63.433,80029.0
2025-03-12 13:20:00,63.7,63.84,63.6,63.69,214829.0,63.423,63.5624,63.3235,63.4131,214829.0
2025-03-12 13:30:00,63.69,63.76,63.6,63.62,110852.0,63.4131,63.4828,63.3235,63.3434,110852.0
2025-03-12 13:40:00,63.61,63.76,63.57,63.67,213294.0,63.3334,63.4828,63.2936,63.3932,213294.0
2025-03-12 13:50:00,63.68,63.74,63.26,63.28,216336.0,63.4031,63.4629,62.985,63.0049,216336.0
2025-03-12 14:00:00,63.28,63.65,63.09,63.09,144118.0,63.0049,63.3733,62.8157,62.8157,144118.0
2025-03-12 14:10:00,63.11,63.29,63.09,63.19,124522.0,62.8356,63.0148,62.8157,62.9153,124522.0
2025-03-12 14:20:00,63.2,63.33,63.14,63.24,84582.0,62.9252,63.0547,62.8655,62.965,84582.0
2025-03-12 14:30:00,63.26,63.41,63.23,63.28,97977.0,62.985,63.1343,62.9551,63.0049,97977.0
2025-03-12 14:40:00,63.29,63.43,63.29,63.34,179831.0,63.0148,63.1542,63.0148,63.0646,179831.0
2025-03-12 14:50:00,63.35,63.42,63.05,63.39,102711.0,63.0746,63.1443,62.7759,63.1144,102711.0
2025-03-12 15:00:00,63.38,63.41,63.12,63.3,176350.0,63.1044,63.1343,62.8456,63.0248,176350.0
2025-03-12 15:10:00,63.28,63.31,63.09,63.18,95830.0,63.0049,63.0347,62.8157,62.9053,95830.0
2025-03-12 15:20:00,63.19,63.21,62.9,62.99,93883.0,62.9153,62.9352,62.6265,62.7161,93883.0
2025-03-12 15:30:00,62.99,63.09,62.75,62.84,123769.0,62.7161,62.8157,62.4772,62.5668,123769.0
2025-03-12 15:40:00,62.84,62.91,62.68,62.9,132997.0,62.5668,62.6365,62.4075,62.6265,132997.0
2025-03-12 15:50:00,62.89,63.02,62.69,62.81,451988.0,62.6166,62.746,62.4174,62.5369,451988.0
2025-03-13 09:30:00,62.77,63.19,62.44,62.44,193135.0,62.4971,62.9153,62.1685,62.1685,193135.0
2025-03-13 09:40:00,62.49,62.68,62.22,62.43,78531.0,62.2183,62.4075,61.9495,62.1586,78531.0
2025-03-13 09:50:00,62.43,62.45,61.75,61.84,66573.0,62.1586,62.1785,61.4815,61.5711,66573.0
2025-03-13 10:00:00,61.83,62.12,61.59,61.97,226534.0,61.5612,61.8499,61.3222,61.7006,226534.0
2025-03-13 10:10:00,61.96,62.38,61.83,62.33,171370.0,61.6906,62.1088,61.5612,62.059,171370.0
2025-03-13 10:20:00,62.33,62.63,62.19,62.21,74880.0,62.059,62.3577,61.9196,61.9395,74880.0
2025-03-13 10:30:00,62.23,62.56,62.11,62.15,215252.0,61.9594,62.288,61.84,61.8798,215252.0
2025-03-13 10:40:00,62.16,62.16,61.89,61.95,107375.0,61.8897,61.8897,61.6209,61.6807,107375.0
2025-03-13 10:50:00,61.98,62.27,61.93,62.04,107715.0,61.7105,61.9993,61.6607,61.7703,107715.0
2025-03-13 11:00:00,62.04,62.25,61.86,61.91,68723.0,61.7703,61.9793,61.591,61.6408,68723.0
2025-03-13 11:10:00,61.88,62.14,61.85,62.05,106301.0,61.611,61.8698,61.5811,61.7802,106301.0
2025-03-13 11:20:00,62.04,62.04,61.91,61.94,87363.0,61.7703,61.7703,61.6408,61.6707,87363.0
2025-03-13 11:30:00,61.94,62.04,61.66,61.66,143326.0,61.6707,61.7703,61.3919,61.3919,143326.0
2025-03-13 11:40:00,61.71,62.01,61.63,61.86,70982.0,61.4417,61.7404,61.362,61.591,70982.0
2025-03-13 11:50:00,61.85,61.93,61.69,61.8,152832.0,61.5811,61.6607,61.4218,61.5313,152832.0
2025-03-13 12:00:00,61.82,62.14,61.79,62.09,79645.0,61.5512,61.8698,61.5213,61.82,79645.0
2025-03-13 12:10:00,62.09,62.09,61.88,62.01,75865.0,61.82,61.82,61.611,61.7404,75865.0
2025-03-13 12:20:00,62.02,62.09,61.95,62.02,91823.0,61.7503,61.82,61.6807,61.7503,91823.0
2025-03-13 12:30:00,62.02,62.37,61.96,62.36,78200.0,61.7503,62.0988,61.6906,62.0889,78200.0
2025-03-13 12:40:00,62.34,62.37,61.84,61.97,69320.0,62.069,62.0988,61.5711,61.7006,69320.0
2025-03-13 12:50:00,61.97,62.17,61.91,62.05,91522.0,61.7006,61.8997,61.6408,61.7802,91522.0
2025-03-13 13:00:00,62.06,62.15,61.94,61.98,73701.0,61.7902,61.8798,61.6707,61.7105,73701.0
2025-03-13 13:10:00,61.98,61.99,61.63,61.66,87872.0,61.7105,61.7205,61.362,61.3919,87872.0
2025-03-13 13:20:00,61.67,61.83,61.65,61.73,92255.0,61.4019,61.5612,61.382,61.4616,92255.0
2025-03-13 13:30:00,61.71,61.75,61.45,61.45,69833.0,61.4417,61.4815,61.1828,61.1828,69833.0
2025-03-13 13:40:00,61.47,61.58,61.36,61.43,83342.0,61.2027,61.3123,61.0932,61.1629,83342.0
2025-03-13 13:50:00,61.43,61.58,61.41,61.47,72538.0,61.1629,61.3123,61.143,61.2027,72538.0
2025-03-13 14:00:00,61.47,61.81,61.47,61.77,69120.0,61.2027,61.5413,61.2027,61.5014,69120.0
2025-03-13 14:10:00,61.77,62.01,61.74,61.82,80528.0,61.5014,61.7404,61.4716,61.5512,80528.0
2025-03-13 14:20:00,61.8,61.98,61.77,61.9,77368.0,61.5313,61.7105,61.5014,61.6309,77368.0
2025-03-13 14:30:00,61.9,61.94,61.79,61.91,118774.0,61.6309,61.6707,61.5213,61.6408,118774.0
2025-03-13 14:40:00,61.9,62.02,61.86,61.98,83121.0,61.6309,61.7503,61.591,61.7105,83121.0
2025-03-13 14:50:00,61.98,62.12,61.86,62.11,83072.0,61.7105,61.8499,61.591,61.84,83072.0
2025-03-13 15:00:00,62.11,62.22,61.82,61.85,97406.0,61.84,61.9495,61.5512,61.5811,97406.0
2025-03-13 15:10:00,61.85,61.94,61.81,61.87,164387.0,61.5811,61.6707,61.5413,61.601,164387.0
2025-03-13 15:20:00,61.86,61.87,61.46,61.53,116005.0,61.591,61.601,61.1928,61.2625,116005.0
2025-03-13 15:30:00,61.55,61.71,61.4,61.4,150560.0,61.2824,61.4417,61.133,61.133,150560.0
2025-03-13 15:40:00,61.41,61.61,61.37,61.57,188957.0,61.143,61.3421,61.1032,61.3023,188957.0
2025-03-13 15:50:00,61.56,61.64,61.43,61.62,560564.0,61.2923,61.372,61.1629,61.3521,560564.0
2025-03-14 09:30:00,62.71,63.0,62.07,62.16,242469.0,62.4373,62.7261,61.8001,61.8897,242469.0
2025-03-14 09:40:00,62.21,62.8,62.21,62.77,131438.0,61.9395,62.527,61.9395,62.4971,131438.0
2025-03-14 09:50:00,62.81,63.08,62.74,62.83,155181.0,62.5369,62.8057,62.4672,62.5568,155181.0
2025-03-14 10:00:00,62.81,63.01,62.33,62.7,80115.0,62.5369,62.736,62.059,62.4274,80115.0
2025-03-14 10:10:00,62.7,62.76,62.41,62.57,107314.0,62.4274,62.4871,62.1387,62.298,107314.0
2025-03-14 10:20:00,62.57,62.72,62.41,62.55,189454.0,62.298,62.4473,62.1387,62.278,189454.0
2025-03-14 10:30:00,62.54,63.2,62.51,63.17,83056.0,62.2681,62.9252,62.2382,62.8953,83056.0
2025-03-14 10:40:00,63.16,63.2,62.99,63.13,72697.0,62.8854,62.9252,62.7161,62.8555,72697.0
2025-03-14 10:50:00,63.13,63.22,62.93,63.21,259670.0,62.8555,62.9451,62.6564,62.9352,259670.0
2025-03-14 11:00:00,63.22,63.27,63.09,63.21,69529.0,62.9451,62.9949,62.8157,62.9352,69529.0
2025-03-14 11:10:00,63.21,63.3,63.11,63.27,112623.0,62.9352,63.0248,62.8356,62.9949,112623.0
2025-03-14 11:20:00,63.29,63.35,63.25,63.35,80982.0,63.0148,63.0746,62.975,63.0746,80982.0
2025-03-14 11:30:00,63.35,63.45,63.29,63.34,34883.0,63.0746,63.1741,63.0148,63.0646,34883.0
2025-03-14 11:40:00,63.35,63.41,63.14,63.14,62059.0,63.0746,63.1343,62.8655,62.8655,62059.0
2025-03-14 11:50:00,63.16,63.16,63.01,63.04,58371.0,62.8854,62.8854,62.736,62.7659,58371.0
2025-03-14 12:00:00,63.07,63.12,63.01,63.03,43440.0,62.7958,62.8456,62.736,62.756,43440.0
2025-03-14 12:10:00,63.02,63.05,62.86,62.92,66287.0,62.746,62.7759,62.5867,62.6464,66287.0
2025-03-14 12:20:00,62.92,63.02,62.82,62.83,91964.0,62.6464,62.746,62.5469,62.5568,91964.0
2025-03-14 12:30:00,62.86,63.07,62.85,62.9,199078.0,62.5867,62.7958,62.5767,62.6265,199078.0
2025-03-14 12:40:00,62.94,63.06,62.89,63.03,117428.0,62.6663,62.7858,62.6166,62.756,117428.0
2025-03-14 12:50:00,63.06,63.17,63.01,63.02,56855.0,62.7858,62.8953,62.736,62.746,56855.0
2025-03-14 13:00:00,63.01,63.14,62.95,63.12,48238.0,62.736,62.8655,62.6763,62.8456,48238.0
2025-03-14 13:10:00,63.12,63.14,62.99,63.09,50563.0,62.8456,62.8655,62.7161,62.8157,50563.0
2025-03-14 13:20:00,63.1,63.14,63.06,63.1,59911.0,62.8257,62.8655,62.7858,62.8257,59911.0
2025-03-14 13:30:00,63.12,63.26,63.11,63.26,52257.0,62.8456,62.985,62.8356,62.985,52257.0
2025-03-14 13:40:00,63.26,63.26,63.13,63.14,47714.0,62.985,62.985,62.8555,62.8655,47714.0
2025-03-14 13:50:00,63.14,63.19,63.06,63.07,41918.0,62.8655,62.9153,62.7858,62.7958,41918.0
2025-03-14 14:00:00,63.09,63.19,63.09,63.14,56636.0,62.8157,62.9153,62.8157,62.8655,56636.0
2025-03-14 14:10:00,63.16,63.17,63.06,63.08,74070.0,62.8854,62.8953,62.7858,62.8057,74070.0
2025-03-14 14:20:00,63.08,63.16,63.06,63.12,66444.0,62.8057,62.8854,62.7858,62.8456,66444.0
2025-03-14 14:30:00,63.12,63.42,63.11,63.42,106614.0,62.8456,63.1443,62.8356,63.1443,106614.0
2025-03-14 14:40:00,63.42,63.43,63.21,63.28,109572.0,63.1443,63.1542,62.9352,63.0049,109572.0
2025-03-14 14:50:00,63.28,63.28,63.07,63.14,43327.0,63.0049,63.0049,62.7958,62.8655,43327.0
2025-03-14 15:00:00,63.13,63.26,63.11,63.2,158478.0,62.8555,62.985,62.8356,62.9252,158478.0
2025-03-14 15:10:00,63.21,63.32,63.19,63.22,76085.0,62.9352,63.0447,62.9153,62.9451,76085.0
2025-03-14 15:20:00,63.23,63.26,63.07,63.08,93797.0,62.9551,62.985,62.7958,62.8057,93797.0
2025-03-14 15:30:00,63.08,63.09,62.88,62.91,120474.0,62.8057,62.8157,62.6066,62.6365,120474.0
2025-03-14 15:40:00,62.9,62.96,62.83,62.88,156903.0,62.6265,62.6863,62.5568,62.6066,156903.0
2025-03-14 15:50:00,62.87,63.11,62.71,62.99,840705.0,62.5967,62.8356,62.4373,62.7161,840705.0
2025-03-17 09:30:00,62.6,63.8,62.6,63.52,218814.0,62.3278,63.5226,62.3278,63.2438,218814.0
2025-03-17 09:40:00,63.46,63.65,63.17,63.24,97045.0,63.1841,63.3733,62.8953,62.965,97045.0
2025-03-17 09:50:00,63.24,63.53,63.15,63.3,189040.0,62.965,63.2538,62.8754,63.0248,189040.0
2025-03-17 10:00:00,63.28,63.53,63.21,63.51,182917.0,63.0049,63.2538,62.9352,63.2339,182917.0
2025-03-17 10:10:00,63.49,63.92,63.48,63.9,153863.0,63.214,63.6421,63.204,63.6222,153863.0
2025-03-17 10:20:00,63.89,63.93,63.69,63.76,66723.0,63.6122,63.652,63.4131,63.4828,66723.0
2025-03-17 10:30:00,63.75,63.75,63.52,63.73,109841.0,63.4728,63.4728,63.2438,63.4529,109841.0
2025-03-17 10:40:00,63.71,63.82,63.67,63.76,55586.0,63.433,63.5425,63.3932,63.4828,55586.0
2025-03-17 10:50:00,63.74,63.79,63.52,63.53,75171.0,63.4629,63.5127,63.2438,63.2538,75171.0
2025-03-17 11:00:00,63.55,63.68,63.54,63.68,49706.0,63.2737,63.4031,63.2637,63.4031,49706.0
2025-03-17 11:10:00,63.72,63.97,63.65,63.97,52926.0,63.443,63.6919,63.3733,63.6919,52926.0
2025-03-17 11:20:00,63.97,63.98,63.71,63.71,52496.0,63.6919,63.7018,63.433,63.433,52496.0
2025-03-17 11:30:00,63.72,63.8,63.56,63.63,76717.0,63.443,63.5226,63.2837,63.3533,76717.0
2025-03-17 11:40:00,63.62,63.7,63.57,63.64,50133.0,63.3434,63.423,63.2936,63.3633,50133.0
2025-03-17 11:50:00,63.63,63.66,63.56,63.61,36013.0,63.3533,63.3832,63.2837,63.3334,36013.0
2025-03-17 12:00:00,63.61,63.84,63.54,63.84,53851.0,63.3334,63.5624,63.2637,63.5624,53851.0
2025-03-17 12:10:00,63.84,63.88,63.69,63.72,43458.0,63.5624,63.6023,63.4131,63.443,43458.0
2025-03-17 12:20:00,63.72,63.72,63.58,63.61,58281.0,63.443,63.443,63.3036,63.3334,58281.0
2025-03-17 12:30:00,63.61,63.74,63.59,63.69,84879.0,63.3334,63.4629,63.3135,63.4131,84879.0
2025-03-17 12:40:00,63.69,63.72,63.55,63.65,87201.0,63.4131,63.443,63.2737,63.3733,87201.0
2025-03-17 12:50:00,63.64,63.8,63.62,63.78,63027.0,63.3633,63.5226,63.3434,63.5027,63027.0
2025-03-17 13:00:00,63.77,63.91,63.7,63.91,68116.0,63.4927,63.6321,63.423,63.6321,68116.0
2025-03-17 13:10:00,63.93,63.95,63.83,63.87,67051.0,63.652,63.672,63.5525,63.5923,67051.0
2025-03-17 13:20:00,63.88,64.11,63.84,64.06,97533.0,63.6023,63.8313,63.5624,63.7815,97533.0
2025-03-17 13:30:00,64.06,64.28,64.04,64.27,82102.0,63.7815,64.0005,63.7616,63.9906,82102.0
2025-03-17 13:40:00,64.27,64.33,64.18,64.21,72872.0,63.9906,64.0503,63.901,63.9308,72872.0
2025-03-17 13:50:00,64.22,64.29,64.17,64.18,69921.0,63.9408,64.0105,63.891,63.901,69921.0
2025-03-17 14:00:00,64.19,64.31,64.13,64.25,72843.0,63.9109,64.0304,63.8512,63.9707,72843.0
2025-03-17 14:10:00,64.24,64.39,64.19,64.35,45229.0,63.9607,64.11,63.9109,64.0702,45229.0
2025-03-17 14:20:00,64.36,64.48,64.29,64.45,55659.0,64.0802,64.1997,64.0105,64.1698,55659.0
2025-03-17 14:30:00,64.44,64.52,64.37,64.41,81085.0,64.1598,64.2395,64.0901,64.13,81085.0
2025-03-17 14:40:00,64.41,64.45,64.34,64.43,76907.0,64.13,64.1698,64.0603,64.1499,76907.0
2025-03-17 14:50:00,64.42,64.58,64.41,64.46,118533.0,64.1399,64.2992,64.13,64.1797,118533.0
2025-03-17 15:00:00,64.45,64.49,64.37,64.39,64289.0,64.1698,64.2096,64.0901,64.11,64289.0
2025-03-17 15:10:00,64.39,64.39,64.16,64.22,71840.0,64.11,64.11,63.881,63.9408,71840.0
2025-03-17 15:20:00,64.23,64.27,64.08,64.18,100127.0,63.9507,63.9906,63.8014,63.901,100127.0
2025-03-17 15:30:00,64.17,64.2,64.03,64.08,135888.0,63.891,63.9209,63.7516,63.8014,135888.0
2025-03-17 15:40:00,64.08,64.1,63.86,63.9,193055.0,63.8014,63.8213,63.5823,63.6222,193055.0
2025-03-17 15:50:00,63.91,63.95,63.72,63.86,700666.0,63.6321,63.672,63.443,63.5823,700666.0
2025-03-18 09:30:00,63.16,63.81,63.11,63.23,197937.0,63.0479,63.6967,62.998,63.1178,197937.0
2025-03-18 09:40:00,63.25,63.58,63.17,63.33,99485.0,63.1377,63.4672,63.0579,63.2176,99485.0
2025-03-18 09:50:00,63.34,63.4,62.89,62.95,185169.0,63.2276,63.2875,62.7784,62.8383,185169.0
2025-03-18 10:00:00,62.94,63.36,62.81,63.34,180008.0,62.8283,63.2475,62.6985,63.2276,180008.0
2025-03-18 10:10:00,63.34,63.39,63.13,63.16,102533.0,63.2276,63.2775,63.018,63.0479,102533.0
2025-03-18 10:20:00,63.19,63.57,63.14,63.54,363820.0,63.0778,63.4572,63.0279,63.4272,363820.0
2025-03-18 10:30:00,63.52,63.61,63.43,63.6,219938.0,63.4073,63.4971,63.3174,63.4871,219938.0
2025-03-18 10:40:00,63.6,63.71,63.46,63.48,250248.0,63.4871,63.5969,63.3474,63.3673,250248.0
2025-03-18 10:50:00,63.48,63.59,63.42,63.46,56720.0,63.3673,63.4771,63.3074,63.3474,56720.0
2025-03-18 11:00:00,63.47,63.51,63.29,63.37,87249.0,63.3573,63.3973,63.1777,63.2575,87249.0
2025-03-18 11:10:00,63.38,63.63,63.38,63.58,61767.0,63.2675,63.5171,63.2675,63.4672,61767.0
2025-03-18 11:20:00,63.61,63.61,63.45,63.46,72319.0,63.4971,63.4971,63.3374,63.3474,72319.0
2025-03-18 11:30:00,63.45,63.63,63.41,63.63,86556.0,63.3374,63.5171,63.2975,63.5171,86556.0
2025-03-18 11:40:00,63.64,63.64,63.47,63.47,56789.0,63.527,63.527,63.3573,63.3573,56789.0
2025-03-18 11:50:00,63.46,63.55,63.41,63.52,102700.0,63.3474,63.4372,63.2975,63.4073,102700.0
2025-03-18 12:00:00,63.5,63.6,63.48,63.59,38435.0,63.3873,63.4871,63.3673,63.4771,38435.0
2025-03-18 12:10:00,63.57,63.83,63.56,63.75,70641.0,63.4572,63.7167,63.4472,63.6369,70641.0
2025-03-18 12:20:00,63.75,63.96,63.73,63.96,69000.0,63.6369,63.8465,63.6169,63.8465,69000.0
2025-03-18 12:30:00,63.93,64.14,63.86,64.06,75780.0,63.8165,64.0262,63.7467,63.9463,75780.0
2025-03-18 12:40:00,64.06,64.11,63.73,63.76,73633.0,63.9463,63.9962,63.6169,63.6468,73633.0
2025-03-18 12:50:00,63.77,63.96,63.63,63.9,73200.0,63.6568,63.8465,63.5171,63.7866,73200.0
2025-03-18 13:00:00,63.9,64.04,63.83,63.93,47893.0,63.7866,63.9263,63.7167,63.8165,47893.0
2025-03-18 13:10:00,63.95,64.07,63.74,63.9,105548.0,63.8365,63.9563,63.6269,63.7866,105548.0
2025-03-18 13:20:00,63.88,64.11,63.87,64.06,92694.0,63.7666,63.9962,63.7566,63.9463,92694.0
2025-03-18 13:30:00,64.04,64.21,63.93,64.2,42572.0,63.9263,64.096,63.8165,64.0861,42572.0
2025-03-18 13:40:00,64.21,64.22,64.07,64.09,40162.0,64.096,64.106,63.9563,63.9762,40162.0
2025-03-18 13:50:00,64.1,64.2,63.99,64.09,98490.0,63.9862,64.0861,63.8764,63.9762,98490.0
2025-03-18 14:00:00,64.08,64.09,63.87,63.96,92118.0,63.9663,63.9762,63.7566,63.8465,92118.0
2025-03-18 14:10:00,63.93,63.95,63.79,63.84,37254.0,63.8165,63.8365,63.6768,63.7267,37254.0
2025-03-18 14:20:00,63.84,63.97,63.78,63.8,51137.0,63.7267,63.8565,63.6668,63.6868,51137.0
2025-03-18 14:30:00,63.81,64.03,63.81,64.01,71748.0,63.6967,63.9164,63.6967,63.8964,71748.0
2025-03-18 14:40:00,63.98,64.14,63.83,64.13,150159.0,63.8664,64.0262,63.7167,64.0162,150159.0
2025-03-18 14:50:00,64.12,64.25,64.07,64.15,110855.0,64.0062,64.136,63.9563,64.0361,110855.0
2025-03-18 15:00:00,64.14,64.22,64.05,64.18,87292.0,64.0262,64.106,63.9363,64.0661,87292.0
2025-03-18 15:10:00,64.17,64.28,64.16,64.24,97101.0,64.0561,64.1659,64.0461,64.126,97101.0
2025-03-18 15:20:00,64.24,64.25,63.85,64.03,112272.0,64.126,64.136,63.7367,63.9164,112272.0
2025-03-18 15:30:00,64.04,64.1,64.0,64.03,120045.0,63.9263,63.9862,63.8864,63.9164,120045.0
2025-03-18 15:40:00,64.03,64.09,63.87,63.89,197504.0,63.9164,63.9762,63.7566,63.7766,197504.0
2025-03-18 15:50:00,63.9,64.21,63.84,63.86,1066713.0,63.7866,64.096,63.7267,63.7467,1066713.0
2025-03-19 09:30:00,65.38,65.66,64.7,65.31,668663.0,65.264,65.5435,64.5852,65.1941,668663.0
2025-03-19 09:40:00,65.33,65.53,64.96,65.48,412716.0,65.214,65.4137,64.8447,65.3638,412716.0
2025-03-19 09:50:00,65.48,65.76,65.45,65.53,321997.0,65.3638,65.6433,65.3338,65.4137,321997.0
2025-03-19 10:00:00,65.53,66.31,65.53,66.25,268135.0,65.4137,66.1923,65.4137,66.1324,268135.0
2025-03-19 10:10:00,66.24,66.35,66.04,66.29,343497.0,66.1224,66.2322,65.9228,66.1723,343497.0
2025-03-19 10:20:00,66.29,66.44,66.21,66.27,276936.0,66.1723,66.3221,66.0925,66.1524,276936.0
2025-03-19 10:30:00,66.28,66.56,66.21,66.52,159973.0,66.1624,66.4419,66.0925,66.4019,159973.0
2025-03-19 10:40:00,66.52,66.65,66.41,66.61,192329.0,66.4019,66.5317,66.2921,66.4918,192329.0
2025-03-19 10:50:00,66.61,66.83,66.47,66.75,182955.0,66.4918,66.7114,66.352,66.6315,182955.0
2025-03-19 11:00:00,66.75,67.34,66.69,67.34,301456.0,66.6315,67.2205,66.5716,67.2205,301456.0
2025-03-19 11:10:00,67.33,67.33,66.99,67.11,255799.0,67.2105,67.2105,66.8711,66.9909,255799.0
2025-03-19 11:20:00,67.11,67.28,67.04,67.1,176253.0,66.9909,67.1606,66.921,66.9809,176253.0
2025-03-19 11:30:00,67.1,67.16,67.0,67.06,160940.0,66.9809,67.0408,66.8811,66.941,160940.0
2025-03-19 11:40:00,67.06,67.11,66.96,67.03,114055.0,66.941,66.9909,66.8412,66.911,114055.0
2025-03-19 11:50:00,67.04,67.17,66.89,66.95,344282.0,66.921,67.0508,66.7713,66.8312,344282.0
2025-03-19 12:00:00,66.94,67.05,66.82,66.94,141342.0,66.8212,66.931,66.7014,66.8212,141342.0
2025-03-19 12:10:00,66.94,66.99,66.81,66.9,104296.0,66.8212,66.8711,66.6914,66.7813,104296.0
2025-03-19 12:20:00,66.9,66.99,66.86,66.92,91282.0,66.7813,66.8711,66.7413,66.8012,91282.0
2025-03-19 12:30:00,66.92,67.26,66.87,67.15,185186.0,66.8012,67.1406,66.7513,67.0308,185186.0
2025-03-19 12:40:00,67.15,67.24,66.86,66.91,132753.0,67.0308,67.1207,66.7413,66.7912,132753.0
2025-03-19 12:50:00,66.91,67.03,66.77,66.83,98653.0,66.7912,66.911,66.6515,66.7114,98653.0
2025-03-19 13:00:00,66.82,66.82,66.47,66.5,101321.0,66.7014,66.7014,66.352,66.382,101321.0
2025-03-19 13:10:00,66.51,66.58,66.3,66.35,81840.0,66.392,66.4618,66.1823,66.2322,81840.0
2025-03-19 13:20:00,66.35,66.39,66.27,66.3,83861.0,66.2322,66.2722,66.1524,66.1823,83861.0
2025-03-19 13:30:00,66.3,66.37,66.25,66.27,84034.0,66.1823,66.2522,66.1324,66.1524,84034.0
2025-03-19 13:40:00,66.26,66.3,65.97,65.98,120149.0,66.1424,66.1823,65.8529,65.8629,120149.0
2025-03-19 13:50:00,66.01,66.23,65.99,66.12,95462.0,65.8928,66.1125,65.8729,66.0026,95462.0
2025-03-19 14:00:00,66.11,66.51,65.95,66.46,291029.0,65.9927,66.392,65.8329,66.342,291029.0
2025-03-19 14:10:00,66.47,66.75,66.46,66.54,147332.0,66.352,66.6315,66.342,66.4219,147332.0
2025-03-19 14:20:00,66.54,66.8,66.54,66.73,266879.0,66.4219,66.6814,66.4219,66.6116,266879.0
2025-03-19 14:30:00,66.75,67.13,66.74,66.98,207247.0,66.6315,67.0109,66.6215,66.8611,207247.0
2025-03-19 14:40:00,66.99,67.3,66.86,67.25,388558.0,66.8711,67.1806,66.7413,67.1306,388558.0
2025-03-19 14:50:00,67.26,67.7,67.24,67.54,325551.0,67.1406,67.5798,67.1207,67.4201,325551.0
2025-03-19 15:00:00,67.55,67.99,67.55,67.97,311777.0,67.4301,67.8693,67.4301,67.8494,311777.0
2025-03-19 15:10:00,67.98,68.05,67.7,67.7,340881.0,67.8593,67.9292,67.5798,67.5798,340881.0
2025-03-19 15:20:00,67.7,67.71,67.14,67.18,288077.0,67.5798,67.5898,67.0208,67.0608,288077.0
2025-03-19 15:30:00,67.18,67.59,67.14,67.54,280042.0,67.0608,67.47,67.0208,67.4201,280042.0
2025-03-19 15:40:00,67.53,67.78,67.52,67.73,384191.0,67.4101,67.6597,67.4002,67.6098,384191.0
2025-03-19 15:50:00,67.72,67.73,67.42,67.44,1714212.0,67.5998,67.6098,67.3003,67.3203,1714212.0
2025-03-20 09:30:00,66.11,67.21,66.11,67.14,205298.0,65.9927,67.0907,65.9927,67.0208,205298.0
2025-03-20 09:40:00,67.15,67.15,66.59,66.92,161079.0,67.0308,67.0308,66.4718,66.8012,161079.0
2025-03-20 09:50:00,66.9,66.96,66.64,66.77,70672.0,66.7813,66.8412,66.5217,66.6515,70672.0
2025-03-20 10:00:00,66.75,67.1,66.71,66.76,146905.0,66.6315,66.9809,66.5916,66.6415,146905.0
2025-03-20 10:10:00,66.75,67.14,66.63,67.14,125586.0,66.6315,67.0208,66.5117,67.0208,125586.0
2025-03-20 10:20:00,67.12,67.42,67.11,67.25,95763.0,67.0009,67.3003,66.9909,67.1306,95763.0
2025-03-20 10:30:00,67.26,67.29,67.12,67.22,83095.0,67.1406,67.1706,67.0009,67.1007,83095.0
2025-03-20 10:40:00,67.23,67.49,67.21,67.37,91866.0,67.1107,67.3702,67.0907,67.2504,91866.0
2025-03-20 10:50:00,67.35,67.45,67.25,67.33,80975.0,67.2305,67.3303,67.1306,67.2105,80975.0
2025-03-20 11:00:00,67.34,67.4,67.26,67.31,56854.0,67.2205,67.2804,67.1406,67.1905,56854.0
2025-03-20 11:10:00,67.3,67.45,67.28,67.42,82547.0,67.1806,67.3303,67.1606,67.3003,82547.0
2025-03-20 11:20:00,67.43,67.47,67.33,67.37,49247.0,67.3103,67.3503,67.2105,67.2504,49247.0
2025-03-20 11:30:00,67.37,67.37,67.07,67.13,66281.0,67.2504,67.2504,66.951,67.0109,66281.0
2025-03-20 11:40:00,67.15,67.23,67.09,67.16,54984.0,67.0308,67.1107,66.9709,67.0408,54984.0
2025-03-20 11:50:00,67.15,67.19,67.01,67.06,96602.0,67.0308,67.0707,66.8911,66.941,96602.0
2025-03-20 12:00:00,67.04,67.21,66.99,67.03,76989.0,66.921,67.0907,66.8711,66.911,76989.0
2025-03-20 12:10:00,67.03,67.12,66.89,67.01,57371.0,66.911,67.0009,66.7713,66.8911,57371.0
2025-03-20 12:20:00,66.99,66.99,66.58,66.61,62110.0,66.8711,66.8711,66.4618,66.4918,62110.0
2025-03-20 12:30:00,66.61,66.81,66.59,66.78,63859.0,66.4918,66.6914,66.4718,66.6615,63859.0
2025-03-20 12:40:00,66.78,66.78,66.55,66.56,50792.0,66.6615,66.6615,66.4319,66.4419,50792.0
2025-03-20 12:50:00,66.55,66.71,66.53,66.57,59977.0,66.4319,66.5916,66.4119,66.4518,59977.0
2025-03-20 13:00:00,66.57,66.79,66.57,66.77,71696.0,66.4518,66.6715,66.4518,66.6515,71696.0
2025-03-20 13:10:00,66.78,66.8,66.68,66.72,59690.0,66.6615,66.6814,66.5617,66.6016,59690.0
2025-03-20 13:20:00,66.72,66.74,66.45,66.45,53787.0,66.6016,66.6215,66.3321,66.3321,53787.0
2025-03-20 13:30:00,66.45,66.61,66.44,66.57,71505.0,66.3321,66.4918,66.3221,66.4518,71505.0
2025-03-20 13:40:00,66.58,66.61,66.5,66.56,63491.0,66.4618,66.4918,66.382,66.4419,63491.0
2025-03-20 13:50:00,66.56,66.57,66.39,66.5,76551.0,66.4419,66.4518,66.2722,66.382,76551.0
2025-03-20 14:00:00,66.48,66.53,66.45,66.5,63985.0,66.362,66.4119,66.3321,66.382,63985.0
2025-03-20 14:10:00,66.51,66.62,66.49,66.57,96184.0,66.392,66.5018,66.372,66.4518,96184.0
2025-03-20 14:20:00,66.56,66.56,66.29,66.29,45027.0,66.4419,66.4419,66.1723,66.1723,45027.0
2025-03-20 14:30:00,66.29,66.43,66.21,66.42,49863.0,66.1723,66.3121,66.0925,66.3021,49863.0
2025-03-20 14:40:00,66.43,66.44,66.3,66.38,43351.0,66.3121,66.3221,66.1823,66.2622,43351.0
2025-03-20 14:50:00,66.39,66.53,66.38,66.4,68328.0,66.2722,66.4119,66.2622,66.2821,68328.0
2025-03-20 15:00:00,66.39,66.57,66.38,66.48,76653.0,66.2722,66.4518,66.2622,66.362,76653.0
2025-03-20 15:10:00,66.47,66.62,66.47,66.56,143332.0,66.352,66.5018,66.352,66.4419,143332.0
2025-03-20 15:20:00,66.57,66.64,66.32,66.33,105911.0,66.4518,66.5217,66.2023,66.2123,105911.0
2025-03-20 15:30:00,66.34,66.56,66.33,66.45,139697.0,66.2223,66.4419,66.2123,66.3321,139697.0
2025-03-20 15:40:00,66.44,66.63,66.42,66.63,180085.0,66.3221,66.5117,66.3021,66.5117,180085.0
2025-03-20 15:50:00,66.61,66.61,66.3,66.34,720284.0,66.4918,66.4918,66.1823,66.2223,720284.0
2025-03-21 09:30:00,65.6,65.71,64.64,64.72,1024313.0,65.4836,65.5934,64.5253,64.6051,1024313.0
2025-03-21 09:40:00,64.71,65.6,64.64,65.5,54709.0,64.5951,65.4836,64.5253,65.3837,54709.0
2025-03-21 09:50:00,65.52,65.66,65.34,65.39,50873.0,65.4037,65.5435,65.224,65.2739,50873.0
2025-03-21 10:00:00,65.39,65.56,65.16,65.2,50110.0,65.2739,65.4436,65.0444,65.0843,50110.0
2025-03-21 10:10:00,65.2,65.54,65.05,65.45,64772.0,65.0843,65.4237,64.9345,65.3338,64772.0
2025-03-21 10:20:00,65.48,65.68,65.4,65.56,74066.0,65.3638,65.5634,65.2839,65.4436,74066.0
2025-03-21 10:30:00,65.54,65.68,65.5,65.51,38357.0,65.4237,65.5634,65.3837,65.3937,38357.0
2025-03-21 10:40:00,65.48,65.75,65.46,65.72,116684.0,65.3638,65.6333,65.3438,65.6034,116684.0
2025-03-21 10:50:00,65.72,65.94,65.65,65.91,69896.0,65.6034,65.823,65.5335,65.793,69896.0
2025-03-21 11:00:00,65.91,66.0,65.86,65.97,58719.0,65.793,65.8829,65.7431,65.8529,58719.0
2025-03-21 11:10:00,65.97,66.04,65.76,65.78,84013.0,65.8529,65.9228,65.6433,65.6632,84013.0
2025-03-21 11:20:00,65.79,65.87,65.76,65.86,64459.0,65.6732,65.7531,65.6433,65.7431,64459.0
2025-03-21 11:30:00,65.86,65.97,65.83,65.85,103728.0,65.7431,65.8529,65.7132,65.7331,103728.0
2025-03-21 11:40:00,65.85,65.89,65.76,65.81,107101.0,65.7331,65.7731,65.6433,65.6932,107101.0
2025-03-21 11:50:00,65.81,65.86,65.72,65.76,84200.0,65.6932,65.7431,65.6034,65.6433,84200.0
2025-03-21 12:00:00,65.76,66.03,65.72,66.03,62522.0,65.6433,65.9128,65.6034,65.9128,62522.0
2025-03-21 12:10:00,66.03,66.37,66.03,66.31,58786.0,65.9128,66.2522,65.9128,66.1923,58786.0
2025-03-21 12:20:00,66.3,66.43,66.28,66.35,64814.0,66.1823,66.3121,66.1624,66.2322,64814.0
2025-03-21 12:30:00,66.34,66.36,66.24,66.28,54426.0,66.2223,66.2422,66.1224,66.1624,54426.0
2025-03-21 12:40:00,66.29,66.51,66.28,66.45,87793.0,66.1723,66.392,66.1624,66.3321,87793.0
2025-03-21 12:50:00,66.45,66.57,66.39,66.57,38576.0,66.3321,66.4518,66.2722,66.4518,38576.0
2025-03-21 13:00:00,66.56,66.67,66.49,66.67,75008.0,66.4419,66.5517,66.372,66.5517,75008.0
2025-03-21 13:10:00,66.67,66.68,66.55,66.56,81314.0,66.5517,66.5617,66.4319,66.4419,81314.0
2025-03-21 13:20:00,66.55,66.62,66.41,66.42,105376.0,66.4319,66.5018,66.2921,66.3021,105376.0
2025-03-21 13:30:00,66.41,66.57,66.34,66.57,93685.0,66.2921,66.4518,66.2223,66.4518,93685.0
2025-03-21 13:40:00,66.56,66.7,66.54,66.69,118790.0,66.4419,66.5816,66.4219,66.5716,118790.0
2025-03-21 13:50:00,66.69,66.72,66.45,66.45,60380.0,66.5716,66.6016,66.3321,66.3321,60380.0
2025-03-21 14:00:00,66.46,66.75,66.45,66.7,110295.0,66.342,66.6315,66.3321,66.5816,110295.0
2025-03-21 14:10:00,66.69,66.77,66.64,66.76,131523.0,66.5716,66.6515,66.5217,66.6415,131523.0
2025-03-21 14:20:00,66.75,66.77,66.58,66.66,127288.0,66.6315,66.6515,66.4618,66.5417,127288.0
2025-03-21 14:30:00,66.66,66.88,66.66,66.85,75224.0,66.5417,66.7613,66.5417,66.7314,75224.0
2025-03-21 14:40:00,66.86,66.89,66.8,66.84,72532.0,66.7413,66.7713,66.6814,66.7214,72532.0
2025-03-21 14:50:00,66.85,66.95,66.78,66.86,93159.0,66.7314,66.8312,66.6615,66.7413,93159.0
2025-03-21 15:00:00,66.87,66.88,66.69,66.75,103705.0,66.7513,66.7613,66.5716,66.6315,103705.0
2025-03-21 15:10:00,66.75,66.82,66.66,66.74,154750.0,66.6315,66.7014,66.5417,66.6215,154750.0
2025-03-21 15:20:00,66.73,66.8,66.64,66.72,130692.0,66.6116,66.6814,66.5217,66.6016,130692.0
2025-03-21 15:30:00,66.72,66.88,66.7,66.8,213702.0,66.6016,66.7613,66.5816,66.6814,213702.0
2025-03-21 15:40:00,66.79,66.88,66.66,66.83,252032.0,66.6715,66.7613,66.5417,66.7114,252032.0
2025-03-21 15:50:00,66.84,67.05,66.59,66.63,1202181.0,66.7214,66.931,66.4718,66.5117,1202181.0
2025-03-24 09:30:00,67.85,68.61,67.79,68.47,281710.0,67.7296,68.4882,67.6697,68.3485,281710.0
2025-03-24 09:40:00,68.47,68.61,68.2,68.38,148427.0,68.3485,68.4882,68.079,68.2586,148427.0
2025-03-24 09:50:00,68.38,68.43,68.16,68.32,98484.0,68.2586,68.3085,68.039,68.1987,98484.0
2025-03-24 10:00:00,68.32,68.39,68.23,68.25,184126.0,68.1987,68.2686,68.1089,68.1289,184126.0
2025-03-24 10:10:00,68.25,68.4,68.2,68.4,84608.0,68.1289,68.2786,68.079,68.2786,84608.0
2025-03-24 10:20:00,68.41,68.76,68.39,68.7,133286.0,68.2886,68.638,68.2686,68.5781,133286.0
2025-03-24 10:30:00,68.71,68.85,68.66,68.76,172658.0,68.588,68.7278,68.5381,68.638,172658.0
2025-03-24 10:40:00,68.75,68.92,68.66,68.91,109113.0,68.628,68.7977,68.5381,68.7877,109113.0
2025-03-24 10:50:00,68.9,68.93,68.75,68.84,122488.0,68.7777,68.8077,68.628,68.7178,122488.0
2025-03-24 11:00:00,68.85,68.91,68.74,68.88,100235.0,68.7278,68.7877,68.618,68.7577,100235.0
2025-03-24 11:10:00,68.87,68.99,68.86,68.98,81861.0,68.7478,68.8676,68.7378,68.8576,81861.0
2025-03-24 11:20:00,68.98,69.01,68.91,68.94,56075.0,68.8576,68.8875,68.7877,68.8176,56075.0
2025-03-24 11:30:00,68.94,68.99,68.88,68.92,74478.0,68.8176,68.8676,68.7577,68.7977,74478.0
2025-03-24 11:40:00,68.92,68.99,68.85,68.92,79807.0,68.7977,68.8676,68.7278,68.7977,79807.0
2025-03-24 11:50:00,68.92,69.06,68.91,69.0,57597.0,68.7977,68.9374,68.7877,68.8775,57597.0
2025-03-24 12:00:00,69.0,69.2,68.99,69.15,86849.0,68.8775,69.0772,68.8676,69.0273,86849.0
2025-03-24 12:10:00,69.14,69.25,69.13,69.2,94939.0,69.0173,69.1271,69.0073,69.0772,94939.0
2025-03-24 12:20:00,69.2,69.33,69.09,69.11,69285.0,69.0772,69.2069,68.9674,68.9873,69285.0
2025-03-24 12:30:00,69.11,69.23,69.03,69.16,114176.0,68.9873,69.1071,68.9075,69.0373,114176.0
2025-03-24 12:40:00,69.16,69.22,69.07,69.12,93868.0,69.0373,69.0971,68.9474,68.9973,93868.0
2025-03-24 12:50:00,69.12,69.17,69.08,69.08,62852.0,68.9973,69.0472,68.9574,68.9574,62852.0
2025-03-24 13:00:00,69.08,69.19,69.03,69.06,92809.0,68.9574,69.0672,68.9075,68.9374,92809.0
2025-03-24 13:10:00,69.05,69.15,69.0,69.11,74149.0,68.9274,69.0273,68.8775,68.9873,74149.0
2025-03-24 13:20:00,69.1,69.15,69.07,69.1,83645.0,68.9774,69.0273,68.9474,68.9774,83645.0
2025-03-24 13:30:00,69.09,69.26,69.09,69.22,77698.0,68.9674,69.1371,68.9674,69.0971,77698.0
2025-03-24 13:40:00,69.22,69.23,69.11,69.17,61159.0,69.0971,69.1071,68.9873,69.0472,61159.0
2025-03-24 13:50:00,69.17,69.2,69.07,69.11,51325.0,69.0472,69.0772,68.9474,68.9873,51325.0
2025-03-24 14:00:00,69.11,69.11,68.99,69.03,85433.0,68.9873,68.9873,68.8676,68.9075,85433.0
2025-03-24 14:10:00,69.04,69.04,68.9,68.95,98855.0,68.9175,68.9175,68.7777,68.8276,98855.0
2025-03-24 14:20:00,68.95,69.13,68.95,69.07,64751.0,68.8276,69.0073,68.8276,68.9474,64751.0
2025-03-24 14:30:00,69.08,69.23,69.04,69.19,65590.0,68.9574,69.1071,68.9175,69.0672,65590.0
2025-03-24 14:40:00,69.19,69.36,69.17,69.34,69493.0,69.0672,69.2369,69.0472,69.2169,69493.0
2025-03-24 14:50:00,69.34,69.36,69.21,69.28,102452.0,69.2169,69.2369,69.0872,69.157,102452.0
2025-03-24 15:00:00,69.28,69.36,69.23,69.36,129316.0,69.157,69.2369,69.1071,69.2369,129316.0
2025-03-24 15:10:00,69.36,69.43,69.28,69.36,87616.0,69.2369,69.3068,69.157,69.2369,87616.0
2025-03-24 15:20:00,69.37,69.39,69.24,69.25,111350.0,69.2469,69.2668,69.1171,69.1271,111350.0
2025-03-24 15:30:00,69.26,69.26,69.12,69.16,145439.0,69.1371,69.1371,68.9973,69.0373,145439.0
2025-03-24 15:40:00,69.16,69.38,69.15,69.36,198220.0,69.0373,69.2569,69.0273,69.2369,198220.0
2025-03-24 15:50:00,69.36,69.42,69.25,69.29,767161.0,69.2369,69.2968,69.1271,69.167,767161.0
2025-03-25 09:30:00,69.17,69.81,69.15,69.81,168960.0,69.0472,69.6861,69.0273,69.6861,168960.0
2025-03-25 09:40:00,69.77,69.82,68.76,68.78,101812.0,69.6462,69.6961,68.638,68.6579,101812.0
2025-03-25 09:50:00,68.78,69.13,68.71,69.02,82038.0,68.6579,69.0073,68.588,68.8975,82038.0
2025-03-25 10:00:00,69.0,69.09,68.72,68.99,78547.0,68.8775,68.9674,68.598,68.8676,78547.0
2025-03-25 10:10:00,69.01,69.13,68.94,69.04,67764.0,68.8875,69.0073,68.8176,68.9175,67764.0
2025-03-25 10:20:00,69.05,69.13,68.95,69.13,46109.0,68.9274,69.0073,68.8276,69.0073,46109.0
2025-03-25 10:30:00,69.12,69.23,69.09,69.16,35383.0,68.9973,69.1071,68.9674,69.0373,35383.0
2025-03-25 10:40:00,69.17,69.23,69.14,69.2,27408.0,69.0472,69.1071,69.0173,69.0772,27408.0
2025-03-25 10:50:00,69.19,69.21,69.06,69.09,36177.0,69.0672,69.0872,68.9374,68.9674,36177.0
2025-03-25 11:00:00,69.09,69.19,69.07,69.16,31272.0,68.9674,69.0672,68.9474,69.0373,31272.0
2025-03-25 11:10:00,69.16,69.16,69.04,69.1,27521.0,69.0373,69.0373,68.9175,68.9774,27521.0
2025-03-25 11:20:00,69.11,69.24,69.08,69.12,64739.0,68.9873,69.1171,68.9574,68.9973,64739.0
2025-03-25 11:30:00,69.12,69.16,69.03,69.07,33207.0,68.9973,69.0373,68.9075,68.9474,33207.0
2025-03-25 11:40:00,69.07,69.1,68.99,69.0,35659.0,68.9474,68.9774,68.8676,68.8775,35659.0
2025-03-25 11:50:00,69.0,69.0,68.75,68.81,25302.0,68.8775,68.8775,68.628,68.6879,25302.0
2025-03-25 12:00:00,68.82,68.98,68.81,68.98,20839.0,68.6979,68.8576,68.6879,68.8576,20839.0
2025-03-25 12:10:00,68.98,68.98,68.88,68.91,35962.0,68.8576,68.8576,68.7577,68.7877,35962.0
2025-03-25 12:20:00,68.92,69.07,68.91,69.07,58949.0,68.7977,68.9474,68.7877,68.9474,58949.0
2025-03-25 12:30:00,69.08,69.1,69.01,69.07,47779.0,68.9574,68.9774,68.8875,68.9474,47779.0
2025-03-25 12:40:00,69.08,69.18,69.07,69.12,28143.0,68.9574,69.0572,68.9474,68.9973,28143.0
2025-03-25 12:50:00,69.12,69.22,69.09,69.1,93604.0,68.9973,69.0971,68.9674,68.9774,93604.0
2025-03-25 13:00:00,69.1,69.31,69.08,69.31,53884.0,68.9774,69.187,68.9574,69.187,53884.0
2025-03-25 13:10:00,69.31,69.32,69.23,69.25,58885.0,69.187,69.197,69.1071,69.1271,58885.0
2025-03-25 13:20:00,69.26,69.27,68.99,69.02,69871.0,69.1371,69.1471,68.8676,68.8975,69871.0
2025-03-25 13:30:00,69.03,69.19,69.03,69.14,47991.0,68.9075,69.0672,68.9075,69.0173,47991.0
2025-03-25 13:40:00,69.15,69.2,69.12,69.13,55868.0,69.0273,69.0772,68.9973,69.0073,55868.0
2025-03-25 13:50:00,69.15,69.15,69.09,69.09,27849.0,69.0273,69.0273,68.9674,68.9674,27849.0
2025-03-25 14:00:00,69.09,69.11,69.02,69.08,47052.0,68.9674,68.9873,68.8975,68.9574,47052.0
2025-03-25 14:10:00,69.08,69.16,69.08,69.15,35200.0,68.9574,69.0373,68.9574,69.0273,35200.0
2025-03-25 14:20:00,69.16,69.19,69.09,69.1,39712.0,69.0373,69.0672,68.9674,68.9774,39712.0
2025-03-25 14:30:00,69.12,69.2,69.07,69.07,47901.0,68.9973,69.0772,68.9474,68.9474,47901.0
2025-03-25 14:40:00,69.06,69.1,69.0,69.02,64390.0,68.9374,68.9774,68.8775,68.8975,64390.0
2025-03-25 14:50:00,69.02,69.12,69.0,69.1,38033.0,68.8975,68.9973,68.8775,68.9774,38033.0
2025-03-25 15:00:00,69.1,69.21,69.08,69.13,62615.0,68.9774,69.0872,68.9574,69.0073,62615.0
2025-03-25 15:10:00,69.13,69.2,69.08,69.17,81467.0,69.0073,69.0772,68.9574,69.0472,81467.0
2025-03-25 15:20:00,69.17,69.26,69.15,69.24,101427.0,69.0472,69.1371,69.0273,69.1171,101427.0
2025-03-25 15:30:00,69.24,69.36,69.2,69.28,106226.0,69.1171,69.2369,69.0772,69.157,106226.0
2025-03-25 15:40:00,69.29,69.46,69.27,69.44,122711.0,69.167,69.3367,69.1471,69.3168,122711.0
2025-03-25 15:50:00,69.43,69.54,69.28,69.5,468321.0,69.3068,69.4166,69.157,69.3766,468321.0
2025-03-26 09:30:00,69.31,69.65,69.31,69.38,226906.0,69.187,69.5264,69.187,69.2569,226906.0
2025-03-26 09:40:00,69.38,69.49,69.13,69.19,83484.0,69.2569,69.3667,69.0073,69.0672,83484.0
2025-03-26 09:50:00,69.17,69.26,68.94,69.0,88562.0,69.0472,69.1371,68.8176,68.8775,88562.0
2025-03-26 10:00:00,68.98,69.41,68.94,69.29,163135.0,68.8576,69.2868,68.8176,69.167,163135.0
2025-03-26 10:10:00,69.27,69.33,68.99,69.02,144989.0,69.1471,69.2069,68.8676,68.8975,144989.0
2025-03-26 10:20:00,69.01,69.01,68.64,68.82,189317.0,68.8875,68.8875,68.5182,68.6979,189317.0
2025-03-26 10:30:00,68.82,68.94,68.76,68.84,51543.0,68.6979,68.8176,68.638,68.7178,51543.0
2025-03-26 10:40:00,68.86,69.01,68.75,68.76,127374.0,68.7378,68.8875,68.628,68.638,127374.0
2025-03-26 10:50:00,68.78,68.99,68.61,68.67,70396.0,68.6579,68.8676,68.4882,68.5481,70396.0
2025-03-26 11:00:00,68.66,68.77,68.59,68.62,57733.0,68.5381,68.6479,68.4683,68.4982,57733.0
2025-03-26 11:10:00,68.63,68.65,68.41,68.5,79179.0,68.5082,68.5282,68.2886,68.3784,79179.0
2025-03-26 11:20:00,68.5,68.57,68.31,68.33,63155.0,68.3784,68.4483,68.1888,68.2087,63155.0
2025-03-26 11:30:00,68.35,68.51,68.33,68.45,122345.0,68.2287,68.3884,68.2087,68.3285,122345.0
2025-03-26 11:40:00,68.45,68.52,68.19,68.26,50753.0,68.3285,68.3984,68.069,68.1388,50753.0
2025-03-26 11:50:00,68.27,68.29,67.96,67.98,90255.0,68.1488,68.1688,67.8394,67.8593,90255.0
2025-03-26 12:00:00,67.97,67.99,67.83,67.89,53930.0,67.8494,67.8693,67.7096,67.7695,53930.0
2025-03-26 12:10:00,67.88,67.89,67.7,67.7,77063.0,67.7595,67.7695,67.5798,67.5798,77063.0
2025-03-26 12:20:00,67.69,67.95,67.68,67.92,142613.0,67.5699,67.8294,67.5599,67.7995,142613.0
2025-03-26 12:30:00,67.91,68.06,67.9,67.94,118040.0,67.7895,67.9392,67.7795,67.8194,118040.0
2025-03-26 12:40:00,67.94,68.05,67.88,67.99,90333.0,67.8194,67.9292,67.7595,67.8693,90333.0
2025-03-26 12:50:00,67.98,68.0,67.62,67.63,35651.0,67.8593,67.8793,67.5,67.51,35651.0
2025-03-26 13:00:00,67.63,67.71,67.54,67.6,37516.0,67.51,67.5898,67.4201,67.48,37516.0
2025-03-26 13:10:00,67.61,67.66,67.48,67.53,31055.0,67.49,67.5399,67.3602,67.4101,31055.0
2025-03-26 13:20:00,67.51,67.58,67.48,67.51,47179.0,67.3902,67.4601,67.3602,67.3902,47179.0
2025-03-26 13:30:00,67.49,67.49,67.3,67.35,34839.0,67.3702,67.3702,67.1806,67.2305,34839.0
2025-03-26 13:40:00,67.36,67.57,67.35,67.41,54606.0,67.2404,67.4501,67.2305,67.2904,54606.0
2025-03-26 13:50:00,67.42,67.44,67.37,67.38,37036.0,67.3003,67.3203,67.2504,67.2604,37036.0
2025-03-26 14:00:00,67.38,67.42,67.26,67.39,64605.0,67.2604,67.3003,67.1406,67.2704,64605.0
2025-03-26 14:10:00,67.38,67.56,67.38,67.53,41342.0,67.2604,67.4401,67.2604,67.4101,41342.0
2025-03-26 14:20:00,67.51,67.61,67.5,67.54,36549.0,67.3902,67.49,67.3802,67.4201,36549.0
2025-03-26 14:30:00,67.54,67.61,67.47,67.51,40470.0,67.4201,67.49,67.3503,67.3902,40470.0
2025-03-26 14:40:00,67.5,67.53,67.24,67.27,55054.0,67.3802,67.4101,67.1207,67.1506,55054.0
2025-03-26 14:50:00,67.28,67.3,67.17,67.19,51834.0,67.1606,67.1806,67.0508,67.0707,51834.0
2025-03-26 15:00:00,67.19,67.43,67.19,67.27,69693.0,67.0707,67.3103,67.0707,67.1506,69693.0
2025-03-26 15:10:00,67.28,67.5,67.23,67.47,66055.0,67.1606,67.3802,67.1107,67.3503,66055.0
2025-03-26 15:20:00,67.46,67.61,67.34,67.35,61885.0,67.3403,67.49,67.2205,67.2305,61885.0
2025-03-26 15:30:00,67.36,67.49,67.33,67.49,102593.0,67.2404,67.3702,67.2105,67.3702,102593.0
2025-03-26 15:40:00,67.48,67.64,67.47,67.64,136562.0,67.3602,67.5199,67.3503,67.5199,136562.0
2025-03-26 15:50:00,67.65,67.69,67.53,67.6,740864.0,67.5299,67.5699,67.4101,67.48,740864.0
2025-03-27 09:30:00,67.27,67.68,66.85,66.97,297015.0,67.1506,67.5599,66.7314,66.8511,297015.0
2025-03-27 09:40:00,66.97,67.37,66.66,67.35,185778.0,66.8511,67.2504,66.5417,67.2305,185778.0
2025-03-27 09:50:00,67.32,67.62,67.04,67.43,176600.0,67.2005,67.5,66.921,67.3103,176600.0
2025-03-27 10:00:00,67.42,67.74,67.41,67.56,101684.0,67.3003,67.6198,67.2904,67.4401,101684.0
2025-03-27 10:10:00,67.57,67.92,67.43,67.77,95674.0,67.4501,67.7995,67.3103,67.6497,95674.0
2025-03-27 10:20:00,67.75,67.97,67.56,67.97,97536.0,67.6298,67.8494,67.4401,67.8494,97536.0
2025-03-27 10:30:00,67.97,68.19,67.87,68.12,123922.0,67.8494,68.069,67.7495,67.9991,123922.0
2025-03-27 10:40:00,68.14,68.29,67.89,67.94,129775.0,68.0191,68.1688,67.7695,67.8194,129775.0
2025-03-27 10:50:00,67.96,68.03,67.82,68.02,71378.0,67.8394,67.9093,67.6996,67.8993,71378.0
2025-03-27 11:00:00,68.03,68.17,67.91,67.96,110658.0,67.9093,68.049,67.7895,67.8394,110658.0
2025-03-27 11:10:00,67.96,68.22,67.93,68.18,77264.0,67.8394,68.0989,67.8094,68.059,77264.0
2025-03-27 11:20:00,68.17,68.18,67.97,68.02,49340.0,68.049,68.059,67.8494,67.8993,49340.0
2025-03-27 11:30:00,68.04,68.04,67.79,67.84,72460.0,67.9192,67.9192,67.6697,67.7196,72460.0
2025-03-27 11:40:00,67.85,67.86,67.65,67.69,69018.0,67.7296,67.7396,67.5299,67.5699,69018.0
2025-03-27 11:50:00,67.69,67.8,67.68,67.72,153519.0,67.5699,67.6797,67.5599,67.5998,153519.0
2025-03-27 12:00:00,67.72,67.94,67.69,67.92,78770.0,67.5998,67.8194,67.5699,67.7995,78770.0
2025-03-27 12:10:00,67.91,68.13,67.83,68.06,69463.0,67.7895,68.0091,67.7096,67.9392,69463.0
2025-03-27 12:20:00,68.06,68.08,67.85,67.91,46008.0,67.9392,67.9592,67.7296,67.7895,46008.0
2025-03-27 12:30:00,67.92,67.99,67.82,67.85,30280.0,67.7995,67.8693,67.6996,67.7296,30280.0
2025-03-27 12:40:00,67.86,67.95,67.74,67.74,84501.0,67.7396,67.8294,67.6198,67.6198,84501.0
2025-03-27 12:50:00,67.73,67.75,67.44,67.45,60075.0,67.6098,67.6298,67.3203,67.3303,60075.0
2025-03-27 13:00:00,67.45,67.75,67.41,67.7,88561.0,67.3303,67.6298,67.2904,67.5798,88561.0
2025-03-27 13:10:00,67.71,67.89,67.69,67.81,113362.0,67.5898,67.7695,67.5699,67.6896,113362.0
2025-03-27 13:20:00,67.79,67.85,67.65,67.66,77978.0,67.6697,67.7296,67.5299,67.5399,77978.0
2025-03-27 13:30:00,67.66,67.79,67.64,67.65,51859.0,67.5399,67.6697,67.5199,67.5299,51859.0
2025-03-27 13:40:00,67.65,67.79,67.62,67.79,67071.0,67.5299,67.6697,67.5,67.6697,67071.0
2025-03-27 13:50:00,67.8,67.84,67.67,67.74,70153.0,67.6797,67.7196,67.5499,67.6198,70153.0
2025-03-27 14:00:00,67.75,68.15,67.74,68.06,89478.0,67.6298,68.029,67.6198,67.9392,89478.0
2025-03-27 14:10:00,68.06,68.19,68.01,68.11,63309.0,67.9392,68.069,67.8893,67.9891,63309.0
2025-03-27 14:20:00,68.11,68.17,68.01,68.07,83123.0,67.9891,68.049,67.8893,67.9492,83123.0
2025-03-27 14:30:00,68.07,68.17,67.95,68.15,85661.0,67.9492,68.049,67.8294,68.029,85661.0
2025-03-27 14:40:00,68.15,68.27,68.12,68.24,61017.0,68.029,68.1488,67.9991,68.1189,61017.0
2025-03-27 14:50:00,68.24,68.33,68.1,68.11,70288.0,68.1189,68.2087,67.9791,67.9891,70288.0
2025-03-27 15:00:00,68.11,68.27,68.06,68.27,83006.0,67.9891,68.1488,67.9392,68.1488,83006.0
2025-03-27 15:10:00,68.27,68.53,68.26,68.5,122735.0,68.1488,68.4084,68.1388,68.3784,122735.0
2025-03-27 15:20:00,68.51,68.62,68.5,68.58,131110.0,68.3884,68.4982,68.3784,68.4583,131110.0
2025-03-27 15:30:00,68.58,68.6,68.38,68.43,155030.0,68.4583,68.4782,68.2586,68.3085,155030.0
2025-03-27 15:40:00,68.43,68.5,68.36,68.5,442543.0,68.3085,68.3784,68.2387,68.3784,442543.0
2025-03-27 15:50:00,68.49,68.49,68.13,68.17,872716.0,68.3684,68.3684,68.0091,68.049,872716.0
2025-03-28 09:30:00,67.54,68.16,66.96,68.11,197087.0,67.4201,68.039,66.8412,67.9891,197087.0
2025-03-28 09:40:00,68.08,68.11,67.65,67.8,121729.0,67.9592,67.9891,67.5299,67.6797,121729.0
2025-03-28 09:50:00,67.81,67.89,67.35,67.44,137190.0,67.6896,67.7695,67.2305,67.3203,137190.0
2025-03-28 10:00:00,67.4,67.72,67.27,67.41,233471.0,67.2804,67.5998,67.1506,67.2904,233471.0
2025-03-28 10:10:00,67.33,67.42,67.18,67.23,146132.0,67.2105,67.3003,67.0608,67.1107,146132.0
2025-03-28 10:20:00,67.25,67.27,66.98,66.99,47531.0,67.1306,67.1506,66.8611,66.8711,47531.0
2025-03-28 10:30:00,66.99,67.14,66.91,67.13,216665.0,66.8711,67.0208,66.7912,67.0109,216665.0
2025-03-28 10:40:00,67.12,67.32,67.01,67.06,186979.0,67.0009,67.2005,66.8911,66.941,186979.0
2025-03-28 10:50:00,67.06,67.09,66.8,66.9,110107.0,66.941,66.9709,66.6814,66.7813,110107.0
2025-03-28 11:00:00,66.9,66.9,66.63,66.7,183942.0,66.7813,66.7813,66.5117,66.5816,183942.0
2025-03-28 11:10:00,66.72,67.1,66.72,66.89,246899.0,66.6016,66.9809,66.6016,66.7713,246899.0
2025-03-28 11:20:00,66.88,67.05,66.86,67.01,58918.0,66.7613,66.931,66.7413,66.8911,58918.0
2025-03-28 11:30:00,67.02,67.23,66.98,67.23,137751.0,66.901,67.1107,66.8611,67.1107,137751.0
2025-03-28 11:40:00,67.23,67.3,67.02,67.12,233390.0,67.1107,67.1806,66.901,67.0009,233390.0
2025-03-28 11:50:00,67.11,67.16,66.84,66.84,85174.0,66.9909,67.0408,66.7214,66.7214,85174.0
2025-03-28 12:00:00,66.83,67.14,66.82,67.01,175262.0,66.7114,67.0208,66.7014,66.8911,175262.0
2025-03-28 12:10:00,67.0,67.35,66.98,67.0,197212.0,66.8811,67.2305,66.8611,66.8811,197212.0
2025-03-28 12:20:00,67.0,67.01,66.75,66.88,130604.0,66.8811,66.8911,66.6315,66.7613,130604.0
2025-03-28 12:30:00,66.88,67.03,66.87,66.96,120976.0,66.7613,66.911,66.7513,66.8412,120976.0
2025-03-28 12:40:00,66.98,67.08,66.93,67.02,70422.0,66.8611,66.9609,66.8112,66.901,70422.0
2025-03-28 12:50:00,67.03,67.1,66.9,67.0,141497.0,66.911,66.9809,66.7813,66.8811,141497.0
2025-03-28 13:00:00,67.0,67.01,66.66,66.66,148104.0,66.8811,66.8911,66.5417,66.5417,148104.0
2025-03-28 13:10:00,66.64,66.69,66.5,66.58,57201.0,66.5217,66.5716,66.382,66.4618,57201.0
2025-03-28 13:20:00,66.54,66.61,66.21,66.34,106532.0,66.4219,66.4918,66.0925,66.2223,106532.0
2025-03-28 13:30:00,66.34,66.55,66.34,66.48,98940.0,66.2223,66.4319,66.2223,66.362,98940.0
2025-03-28 13:40:00,66.5,66.64,66.46,66.59,65936.0,66.382,66.5217,66.342,66.4718,65936.0
2025-03-28 13:50:00,66.58,66.76,66.56,66.73,119933.0,66.4618,66.6415,66.4419,66.6116,119933.0
2025-03-28 14:00:00,66.72,66.81,66.6,66.75,58051.0,66.6016,66.6914,66.4818,66.6315,58051.0
2025-03-28 14:10:00,66.74,66.85,66.72,66.81,72618.0,66.6215,66.7314,66.6016,66.6914,72618.0
2025-03-28 14:20:00,66.81,66.84,66.69,66.76,78387.0,66.6914,66.7214,66.5716,66.6415,78387.0
2025-03-28 14:30:00,66.75,66.76,66.67,66.72,120002.0,66.6315,66.6415,66.5517,66.6016,120002.0
2025-03-28 14:40:00,66.72,66.75,66.53,66.55,108142.0,66.6016,66.6315,66.4119,66.4319,108142.0
2025-03-28 14:50:00,66.55,66.72,66.48,66.7,120351.0,66.4319,66.6016,66.362,66.5816,120351.0
2025-03-28 15:00:00,66.72,66.82,66.71,66.72,72564.0,66.6016,66.7014,66.5916,66.6016,72564.0
2025-03-28 15:10:00,66.73,66.73,66.56,66.71,156007.0,66.6116,66.6116,66.4419,66.5916,156007.0
2025-03-28 15:20:00,66.71,66.73,66.49,66.53,90837.0,66.5916,66.6116,66.372,66.4119,90837.0
2025-03-28 15:30:00,66.54,66.61,66.4,66.55,176917.0,66.4219,66.4918,66.2821,66.4319,176917.0
2025-03-28 15:40:00,66.54,66.57,66.38,66.56,215805.0,66.4219,66.4518,66.2622,66.4419,215805.0
2025-03-28 15:50:00,66.57,66.7,66.41,66.6,793391.0,66.4518,66.5816,66.2921,66.4818,793391.0
2025-03-31 09:30:00,65.47,65.98,64.85,65.02,317563.0,65.3538,65.8629,64.7349,64.9046,317563.0
2025-03-31 09:40:00,65.01,65.02,64.4,64.67,127754.0,64.8946,64.9046,64.2857,64.5552,127754.0
2025-03-31 09:50:00,64.6,65.09,64.52,64.91,97805.0,64.4853,64.9745,64.4055,64.7948,97805.0
2025-03-31 10:00:00,64.89,65.3,64.87,65.18,109959.0,64.7748,65.1841,64.7549,65.0643,109959.0
2025-03-31 10:10:00,65.17,65.27,64.77,64.79,151892.0,65.0543,65.1542,64.655,64.675,151892.0
2025-03-31 10:20:00,64.8,64.94,64.75,64.82,64635.0,64.685,64.8247,64.6351,64.705,64635.0
2025-03-31 10:30:00,64.82,65.28,64.81,65.26,107919.0,64.705,65.1641,64.695,65.1442,107919.0
2025-03-31 10:40:00,65.24,65.34,65.07,65.25,84210.0,65.1242,65.224,64.9545,65.1342,84210.0
2025-03-31 10:50:00,65.24,65.27,64.96,65.04,53212.0,65.1242,65.1542,64.8447,64.9246,53212.0
2025-03-31 11:00:00,65.05,65.13,64.85,64.89,57501.0,64.9345,65.0144,64.7349,64.7748,57501.0
2025-03-31 11:10:00,64.88,64.97,64.67,64.92,63394.0,64.7648,64.8547,64.5552,64.8048,63394.0
2025-03-31 11:20:00,64.94,65.24,64.92,65.11,51208.0,64.8247,65.1242,64.8048,64.9944,51208.0
2025-03-31 11:30:00,65.11,65.33,65.01,65.25,52997.0,64.9944,65.214,64.8946,65.1342,52997.0
2025-03-31 11:40:00,65.26,65.3,65.11,65.26,42158.0,65.1442,65.1841,64.9944,65.1442,42158.0
2025-03-31 11:50:00,65.26,65.32,65.16,65.26,46585.0,65.1442,65.2041,65.0444,65.1442,46585.0
2025-03-31 12:00:00,65.27,65.35,65.17,65.21,59350.0,65.1542,65.234,65.0543,65.0943,59350.0
2025-03-31 12:10:00,65.2,65.27,65.07,65.27,54944.0,65.0843,65.1542,64.9545,65.1542,54944.0
2025-03-31 12:20:00,65.25,65.61,65.19,65.61,63528.0,65.1342,65.4936,65.0743,65.4936,63528.0
2025-03-31 12:30:00,65.6,65.62,65.42,65.5,101471.0,65.4836,65.5035,65.3039,65.3837,101471.0
2025-03-31 12:40:00,65.5,65.53,65.39,65.46,85891.0,65.3837,65.4137,65.2739,65.3438,85891.0
2025-03-31 12:50:00,65.45,65.55,65.32,65.32,83102.0,65.3338,65.4337,65.2041,65.2041,83102.0
2025-03-31 13:00:00,65.32,65.57,65.29,65.56,51581.0,65.2041,65.4536,65.1741,65.4436,51581.0
2025-03-31 13:10:00,65.57,65.6,65.3,65.32,91464.0,65.4536,65.4836,65.1841,65.2041,91464.0
2025-03-31 13:20:00,65.33,65.35,65.19,65.28,50013.0,65.214,65.234,65.0743,65.1641,50013.0
2025-03-31 13:30:00,65.25,65.37,65.24,65.34,41924.0,65.1342,65.254,65.1242,65.224,41924.0
2025-03-31 13:40:00,65.34,65.34,65.16,65.23,51845.0,65.224,65.224,65.0444,65.1142,51845.0
2025-03-31 13:50:00,65.23,65.32,65.16,65.16,41797.0,65.1142,65.2041,65.0444,65.0444,41797.0
2025-03-31 14:00:00,65.15,65.6,65.15,65.6,108991.0,65.0344,65.4836,65.0344,65.4836,108991.0
2025-03-31 14:10:00,65.61,65.84,65.6,65.81,97703.0,65.4936,65.7231,65.4836,65.6932,97703.0
2025-03-31 14:20:00,65.82,65.82,65.67,65.73,60220.0,65.7032,65.7032,65.5534,65.6133,60220.0
2025-03-31 14:30:00,65.74,65.91,65.7,65.84,107206.0,65.6233,65.793,65.5834,65.7231,107206.0
2025-03-31 14:40:00,65.84,65.91,65.63,65.75,69457.0,65.7231,65.793,65.5135,65.6333,69457.0
2025-03-31 14:50:00,65.74,65.84,65.59,65.59,39022.0,65.6233,65.7231,65.4736,65.4736,39022.0
2025-03-31 15:00:00,65.59,65.84,65.58,65.75,61117.0,65.4736,65.7231,65.4636,65.6333,61117.0
2025-03-31 15:10:00,65.74,65.92,65.72,65.84,64499.0,65.6233,65.803,65.6034,65.7231,64499.0
2025-03-31 15:20:00,65.85,66.01,65.59,65.61,112268.0,65.7331,65.8928,65.4736,65.4936,112268.0
2025-03-31 15:30:00,65.61,65.88,65.56,65.84,171900.0,65.4936,65.7631,65.4436,65.7231,171900.0
2025-03-31 15:40:00,65.85,66.1,65.75,65.84,197820.0,65.7331,65.9827,65.6333,65.7231,197820.0
2025-03-31 15:50:00,65.82,65.92,65.53,65.59,1182869.0,65.7032,65.803,65.4137,65.4736,1182869.0
2025-04-01 09:30:00,65.57,65.79,65.19,65.61,262129.0,65.4536,65.6732,65.0743,65.4936,262129.0
2025-04-01 09:40:00,65.65,66.22,65.55,66.19,97116.0,65.5335,66.1025,65.4337,66.0725,97116.0
2025-04-01 09:50:00,66.19,66.19,65.78,65.78,134557.0,66.0725,66.0725,65.6632,65.6632,134557.0
2025-04-01 10:00:00,65.78,65.99,65.55,65.62,133905.0,65.6632,65.8729,65.4337,65.5035,133905.0
2025-04-01 10:10:00,65.63,65.64,65.41,65.43,109216.0,65.5135,65.5235,65.2939,65.3139,109216.0
2025-04-01 10:20:00,65.45,65.52,65.12,65.24,108076.0,65.3338,65.4037,65.0044,65.1242,108076.0
2025-04-01 10:30:00,65.23,65.8,65.22,65.73,95495.0,65.1142,65.6832,65.1042,65.6133,95495.0
2025-04-01 10:40:00,65.71,65.91,65.63,65.71,163694.0,65.5934,65.793,65.5135,65.5934,163694.0
2025-04-01 10:50:00,65.72,66.03,65.71,66.02,65202.0,65.6034,65.9128,65.5934,65.9028,65202.0
2025-04-01 11:00:00,66.0,66.21,66.0,66.17,55649.0,65.8829,66.0925,65.8829,66.0526,55649.0
2025-04-01 11:10:00,66.16,66.62,66.07,66.54,126712.0,66.0426,66.5018,65.9527,66.4219,126712.0
2025-04-01 11:20:00,66.52,66.64,66.41,66.49,110889.0,66.4019,66.5217,66.2921,66.372,110889.0
2025-04-01 11:30:00,66.48,66.5,66.35,66.42,82618.0,66.362,66.382,66.2322,66.3021,82618.0
2025-04-01 11:40:00,66.4,66.55,66.3,66.53,94507.0,66.2821,66.4319,66.1823,66.4119,94507.0
2025-04-01 11:50:00,66.55,66.56,66.4,66.49,74693.0,66.4319,66.4419,66.2821,66.372,74693.0
2025-04-01 12:00:00,66.5,66.57,66.4,66.46,66741.0,66.382,66.4518,66.2821,66.342,66741.0
2025-04-01 12:10:00,66.46,66.51,66.34,66.42,59976.0,66.342,66.392,66.2223,66.3021,59976.0
2025-04-01 12:20:00,66.42,66.46,66.14,66.19,95227.0,66.3021,66.342,66.0226,66.0725,95227.0
2025-04-01 12:30:00,66.18,66.27,66.06,66.1,67269.0,66.0625,66.1524,65.9428,65.9827,67269.0
2025-04-01 12:40:00,66.11,66.21,66.07,66.18,38485.0,65.9927,66.0925,65.9527,66.0625,38485.0
2025-04-01 12:50:00,66.18,66.34,66.16,66.2,52487.0,66.0625,66.2223,66.0426,66.0825,52487.0
2025-04-01 13:00:00,66.19,66.31,66.15,66.18,46254.0,66.0725,66.1923,66.0326,66.0625,46254.0
2025-04-01 13:10:00,66.17,66.27,66.11,66.11,45700.0,66.0526,66.1524,65.9927,65.9927,45700.0
2025-04-01 13:20:00,66.13,66.14,66.0,66.02,31809.0,66.0126,66.0226,65.8829,65.9028,31809.0
2025-04-01 13:30:00,66.0,66.14,66.0,66.02,60859.0,65.8829,66.0226,65.8829,65.9028,60859.0
2025-04-01 13:40:00,66.02,66.08,65.91,66.01,69189.0,65.9028,65.9627,65.793,65.8928,69189.0
2025-04-01 13:50:00,66.02,66.1,65.85,65.87,57583.0,65.9028,65.9827,65.7331,65.7531,57583.0
2025-04-01 14:00:00,65.88,65.9,65.55,65.55,35677.0,65.7631,65.783,65.4337,65.4337,35677.0
2025-04-01 14:10:00,65.55,65.65,65.39,65.41,54047.0,65.4337,65.5335,65.2739,65.2939,54047.0
2025-04-01 14:20:00,65.41,65.44,65.32,65.4,62632.0,65.2939,65.3239,65.2041,65.2839,62632.0
2025-04-01 14:30:00,65.39,65.57,65.35,65.46,65239.0,65.2739,65.4536,65.234,65.3438,65239.0
2025-04-01 14:40:00,65.48,65.52,65.44,65.46,58458.0,65.3638,65.4037,65.3239,65.3438,58458.0
2025-04-01 14:50:00,65.44,65.68,65.38,65.61,63464.0,65.3239,65.5634,65.264,65.4936,63464.0
2025-04-01 15:00:00,65.6,65.78,65.59,65.69,69905.0,65.4836,65.6632,65.4736,65.5734,69905.0
2025-04-01 15:10:00,65.68,65.86,65.65,65.81,60821.0,65.5634,65.7431,65.5335,65.6932,60821.0
2025-04-01 15:20:00,65.81,65.98,65.78,65.84,95767.0,65.6932,65.8629,65.6632,65.7231,95767.0
2025-04-01 15:30:00,65.83,66.02,65.81,65.99,98616.0,65.7132,65.9028,65.6932,65.8729,98616.0
2025-04-01 15:40:00,65.97,66.06,65.94,66.02,139352.0,65.8529,65.9428,65.823,65.9028,139352.0
2025-04-01 15:50:00,66.03,66.1,65.85,66.06,573329.0,65.9128,65.9827,65.7331,65.9428,573329.0
2025-04-02 09:30:00,64.92,66.07,64.85,65.98,154880.0,64.8048,65.9527,64.7349,65.8629,154880.0
2025-04-02 09:40:00,66.0,66.04,65.7,66.02,45539.0,65.8829,65.9228,65.5834,65.9028,45539.0
2025-04-02 09:50:00,66.01,66.11,65.82,65.84,39883.0,65.8928,65.9927,65.7032,65.7231,39883.0
2025-04-02 10:00:00,65.81,66.19,65.77,65.99,70437.0,65.6932,66.0725,65.6533,65.8729,70437.0
2025-04-02 10:10:00,66.01,66.24,65.95,66.19,69006.0,65.8928,66.1224,65.8329,66.0725,69006.0
2025-04-02 10:20:00,66.19,66.38,66.17,66.33,54403.0,66.0725,66.2622,66.0526,66.2123,54403.0
2025-04-02 10:30:00,66.34,66.48,66.28,66.37,61556.0,66.2223,66.362,66.1624,66.2522,61556.0
2025-04-02 10:40:00,66.35,66.44,66.27,66.34,79181.0,66.2322,66.3221,66.1524,66.2223,79181.0
2025-04-02 10:50:00,66.34,66.57,66.27,66.49,145323.0,66.2223,66.4518,66.1524,66.372,145323.0
2025-04-02 11:00:00,66.48,66.58,66.3,66.58,105274.0,66.362,66.4618,66.1823,66.4618,105274.0
2025-04-02 11:10:00,66.59,66.67,66.4,66.67,75725.0,66.4718,66.5517,66.2821,66.5517,75725.0
2025-04-02 11:20:00,66.66,67.02,66.65,66.95,64313.0,66.5417,66.901,66.5317,66.8312,64313.0
2025-04-02 11:30:00,66.95,67.15,66.86,67.08,111558.0,66.8312,67.0308,66.7413,66.9609,111558.0
2025-04-02 11:40:00,67.11,67.15,66.84,66.91,131197.0,66.9909,67.0308,66.7214,66.7912,131197.0
2025-04-02 11:50:00,66.91,67.04,66.82,66.98,64104.0,66.7912,66.921,66.7014,66.8611,64104.0
2025-04-02 12:00:00,66.99,67.09,66.95,67.08,62267.0,66.8711,66.9709,66.8312,66.9609,62267.0
2025-04-02 12:10:00,67.07,67.36,67.07,67.3,39023.0,66.951,67.2404,66.951,67.1806,39023.0
2025-04-02 12:20:00,67.3,67.48,67.26,67.48,28564.0,67.1806,67.3602,67.1406,67.3602,28564.0
2025-04-02 12:30:00,67.49,67.57,67.35,67.45,70396.0,67.3702,67.4501,67.2305,67.3303,70396.0
2025-04-02 12:40:00,67.47,67.73,67.39,67.73,65544.0,67.3503,67.6098,67.2704,67.6098,65544.0
2025-04-02 12:50:00,67.69,67.78,67.58,67.68,50202.0,67.5699,67.6597,67.4601,67.5599,50202.0
2025-04-02 13:00:00,67.69,67.97,67.67,67.87,63991.0,67.5699,67.8494,67.5499,67.7495,63991.0
2025-04-02 13:10:00,67.9,68.09,67.89,67.95,42298.0,67.7795,67.9691,67.7695,67.8294,42298.0
2025-04-02 13:20:00,67.95,67.96,67.81,67.84,41558.0,67.8294,67.8394,67.6896,67.7196,41558.0
2025-04-02 13:30:00,67.83,67.85,67.52,67.62,31946.0,67.7096,67.7296,67.4002,67.5,31946.0
2025-04-02 13:40:00,67.63,67.64,67.3,67.35,41718.0,67.51,67.5199,67.1806,67.2305,41718.0
2025-04-02 13:50:00,67.34,67.4,67.22,67.3,30332.0,67.2205,67.2804,67.1007,67.1806,30332.0
2025-04-02 14:00:00,67.29,67.42,67.03,67.14,90345.0,67.1706,67.3003,66.911,67.0208,90345.0
2025-04-02 14:10:00,67.14,67.3,67.09,67.21,98620.0,67.0208,67.1806,66.9709,67.0907,98620.0
2025-04-02 14:20:00,67.2,67.27,67.0,67.02,91587.0,67.0807,67.1506,66.8811,66.901,91587.0
2025-04-02 14:30:00,67.02,67.43,66.95,67.43,45640.0,66.901,67.3103,66.8312,67.3103,45640.0
2025-04-02 14:40:00,67.44,67.53,67.35,67.41,40826.0,67.3203,67.4101,67.2305,67.2904,40826.0
2025-04-02 14:50:00,67.41,67.42,67.19,67.2,137390.0,67.2904,67.3003,67.0707,67.0807,137390.0
2025-04-02 15:00:00,67.2,67.53,67.2,67.48,76391.0,67.0807,67.4101,67.0807,67.3602,76391.0
2025-04-02 15:10:00,67.47,67.5,67.29,67.33,147088.0,67.3503,67.3802,67.1706,67.2105,147088.0
2025-04-02 15:20:00,67.33,67.6,67.32,67.58,109097.0,67.2105,67.48,67.2005,67.4601,109097.0
2025-04-02 15:30:00,67.57,67.77,67.46,67.68,108450.0,67.4501,67.6497,67.3403,67.5599,108450.0
2025-04-02 15:40:00,67.68,67.99,67.65,67.9,134468.0,67.5599,67.8693,67.5299,67.7795,134468.0
2025-04-02 15:50:00,67.88,68.0,67.81,67.88,454181.0,67.7595,67.8793,67.6896,67.7595,454181.0
2025-04-03 09:30:00,64.34,64.81,63.65,64.64,299776.0,64.2258,64.695,63.537,64.5253,299776.0
2025-04-03 09:40:00,64.64,64.65,63.98,64.05,165702.0,64.5253,64.5353,63.8664,63.9363,165702.0
2025-04-03 09:50:00,64.01,64.32,63.85,64.09,126834.0,63.8964,64.2058,63.7367,63.9762,126834.0
2025-04-03 10:00:00,64.04,64.14,63.72,63.77,170460.0,63.9263,64.0262,63.6069,63.6568,170460.0
2025-04-03 10:10:00,63.77,63.77,63.26,63.28,147280.0,63.6568,63.6568,63.1477,63.1677,147280.0
2025-04-03 10:20:00,63.31,63.41,63.03,63.23,138733.0,63.1976,63.2975,62.9181,63.1178,138733.0
2025-04-03 10:30:00,63.22,63.39,62.75,62.9,228599.0,63.1078,63.2775,62.6386,62.7884,228599.0
2025-04-03 10:40:00,62.92,63.03,62.74,62.89,285959.0,62.8083,62.9181,62.6286,62.7784,285959.0
2025-04-03 10:50:00,62.89,62.91,62.53,62.57,271331.0,62.7784,62.7983,62.419,62.4589,271331.0
2025-04-03 11:00:00,62.55,62.69,62.18,62.35,267319.0,62.439,62.5787,62.0696,62.2393,267319.0
2025-04-03 11:10:00,62.35,62.69,62.33,62.57,160474.0,62.2393,62.5787,62.2194,62.4589,160474.0
2025-04-03 11:20:00,62.55,62.74,62.42,62.54,122385.0,62.439,62.6286,62.3092,62.429,122385.0
2025-04-03 11:30:00,62.54,63.03,62.53,62.99,74093.0,62.429,62.9181,62.419,62.8782,74093.0
2025-04-03 11:40:00,62.99,63.15,62.88,63.1,133347.0,62.8782,63.0379,62.7684,62.988,133347.0
2025-04-03 11:50:00,63.11,63.37,62.94,63.26,90774.0,62.998,63.2575,62.8283,63.1477,90774.0
2025-04-03 12:00:00,63.23,63.61,63.23,63.33,123578.0,63.1178,63.4971,63.1178,63.2176,123578.0
2025-04-03 12:10:00,63.34,63.72,63.27,63.7,91776.0,63.2276,63.6069,63.1577,63.5869,91776.0
2025-04-03 12:20:00,63.7,63.76,63.5,63.72,74396.0,63.5869,63.6468,63.3873,63.6069,74396.0
2025-04-03 12:30:00,63.73,63.77,63.29,63.37,41648.0,63.6169,63.6568,63.1777,63.2575,41648.0
2025-04-03 12:40:00,63.35,63.59,63.32,63.55,44215.0,63.2376,63.4771,63.2076,63.4372,44215.0
2025-04-03 12:50:00,63.51,63.51,63.11,63.23,59716.0,63.3973,63.3973,62.998,63.1178,59716.0
2025-04-03 13:00:00,63.22,63.47,63.22,63.29,87008.0,63.1078,63.3573,63.1078,63.1777,87008.0
2025-04-03 13:10:00,63.28,63.37,63.2,63.26,72132.0,63.1677,63.2575,63.0878,63.1477,72132.0
2025-04-03 13:20:00,63.27,63.31,63.06,63.16,56784.0,63.1577,63.1976,62.9481,63.0479,56784.0
2025-04-03 13:30:00,63.16,63.36,63.09,63.28,52038.0,63.0479,63.2475,62.978,63.1677,52038.0
2025-04-03 13:40:00,63.29,63.47,63.23,63.3,45308.0,63.1777,63.3573,63.1178,63.1877,45308.0
2025-04-03 13:50:00,63.34,63.34,63.08,63.13,79658.0,63.2276,63.2276,62.968,63.018,79658.0
2025-04-03 14:00:00,63.12,63.22,62.99,63.04,95757.0,63.008,63.1078,62.8782,62.9281,95757.0
2025-04-03 14:10:00,63.04,63.05,62.88,63.01,160774.0,62.9281,62.9381,62.7684,62.8982,160774.0
2025-04-03 14:20:00,63.02,63.16,62.97,63.05,51189.0,62.9081,63.0479,62.8582,62.9381,51189.0
2025-04-03 14:30:00,63.05,63.21,62.95,63.17,123086.0,62.9381,63.0978,62.8383,63.0579,123086.0
2025-04-03 14:40:00,63.17,63.44,63.17,63.39,157902.0,63.0579,63.3274,63.0579,63.2775,157902.0
2025-04-03 14:50:00,63.38,63.52,63.35,63.49,93824.0,63.2675,63.4073,63.2376,63.3773,93824.0
2025-04-03 15:00:00,63.48,63.48,63.24,63.24,69927.0,63.3673,63.3673,63.1278,63.1278,69927.0
2025-04-03 15:10:00,63.24,63.29,62.75,62.93,116443.0,63.1278,63.1777,62.6386,62.8183,116443.0
2025-04-03 15:20:00,62.94,63.0,62.73,62.8,173436.0,62.8283,62.8882,62.6187,62.6885,173436.0
2025-04-03 15:30:00,62.79,62.83,62.47,62.66,274203.0,62.6786,62.7185,62.3591,62.5488,274203.0
2025-04-03 15:40:00,62.66,62.91,62.58,62.71,336950.0,62.5488,62.7983,62.4689,62.5987,336950.0
2025-04-03 15:50:00,62.69,62.98,62.54,62.68,1170877.0,62.5787,62.8682,62.429,62.5688,1170877.0
2025-04-04 09:30:00,60.54,60.57,59.1,59.23,480941.0,60.4325,60.4625,58.9951,59.1249,480941.0
2025-04-04 09:40:00,59.16,59.4,58.76,59.05,268142.0,59.055,59.2946,58.6557,58.9452,268142.0
2025-04-04 09:50:00,59.1,59.63,58.84,59.4,322545.0,58.9951,59.5242,58.7356,59.2946,322545.0
2025-04-04 10:00:00,59.37,59.42,58.23,58.23,287909.0,59.2646,59.3145,58.1266,58.1266,287909.0
2025-04-04 10:10:00,58.23,58.41,57.97,58.16,500624.0,58.1266,58.3063,57.8671,58.0568,500624.0
2025-04-04 10:20:00,58.16,58.39,57.93,57.97,456727.0,58.0568,58.2864,57.8272,57.8671,456727.0
2025-04-04 10:30:00,57.97,58.21,57.78,58.09,271690.0,57.8671,58.1067,57.6774,57.9869,271690.0
2025-04-04 10:40:00,58.04,58.14,57.29,57.29,146151.0,57.937,58.0368,57.1883,57.1883,146151.0
2025-04-04 10:50:00,57.29,58.42,57.12,58.3,233126.0,57.1883,58.3163,57.0186,58.1965,233126.0
2025-04-04 11:00:00,58.25,59.21,58.19,59.07,486906.0,58.1466,59.1049,58.0867,58.9652,486906.0
2025-04-04 11:10:00,59.06,60.05,58.95,59.69,232331.0,58.9552,59.9434,58.8454,59.5841,232331.0
2025-04-04 11:20:00,59.71,60.11,59.08,59.1,231161.0,59.604,60.0033,58.9751,58.9951,231161.0
2025-04-04 11:30:00,59.1,59.2,58.46,58.77,224394.0,58.9951,59.0949,58.3562,58.6657,224394.0
2025-04-04 11:40:00,58.77,59.44,58.73,59.38,173136.0,58.6657,59.3345,58.6258,59.2746,173136.0
2025-04-04 11:50:00,59.38,59.65,59.16,59.16,405139.0,59.2746,59.5441,59.055,59.055,405139.0
2025-04-04 12:00:00,59.2,59.54,59.16,59.3,161616.0,59.0949,59.4343,59.055,59.1948,161616.0
2025-04-04 12:10:00,59.3,59.6,59.01,59.05,73146.0,59.1948,59.4942,58.9053,58.9452,73146.0
2025-04-04 12:20:00,59.07,59.21,58.94,59.14,137964.0,58.9652,59.1049,58.8354,59.035,137964.0
2025-04-04 12:30:00,59.14,59.48,58.97,59.4,196563.0,59.035,59.3744,58.8653,59.2946,196563.0
2025-04-04 12:40:00,59.41,59.48,58.97,58.98,130323.0,59.3046,59.3744,58.8653,58.8753,130323.0
2025-04-04 12:50:00,58.98,59.3,58.86,59.18,306026.0,58.8753,59.1948,58.7555,59.075,306026.0
2025-04-04 13:00:00,59.18,59.46,59.03,59.12,245403.0,59.075,59.3545,58.9252,59.0151,245403.0
2025-04-04 13:10:00,59.12,59.12,58.64,58.85,239261.0,59.0151,59.0151,58.5359,58.7455,239261.0
2025-04-04 13:20:00,58.84,59.33,58.83,59.22,85141.0,58.7356,59.2247,58.7256,59.1149,85141.0
2025-04-04 13:30:00,59.22,59.53,59.05,59.43,292084.0,59.1149,59.4243,58.9452,59.3245,292084.0
2025-04-04 13:40:00,59.43,59.87,59.39,59.87,170975.0,59.3245,59.7637,59.2846,59.7637,170975.0
2025-04-04 13:50:00,59.88,60.01,59.52,60.01,228857.0,59.7737,59.9035,59.4144,59.9035,228857.0
2025-04-04 14:00:00,60.03,60.2,59.54,59.62,140361.0,59.9235,60.0932,59.4343,59.5142,140361.0
2025-04-04 14:10:00,59.62,59.62,59.12,59.16,99310.0,59.5142,59.5142,59.0151,59.055,99310.0
2025-04-04 14:20:00,59.15,59.25,58.93,59.11,153053.0,59.045,59.1448,58.8254,59.0051,153053.0
2025-04-04 14:30:00,59.1,59.17,58.72,58.81,219066.0,58.9951,59.065,58.6158,58.7056,219066.0
2025-04-04 14:40:00,58.8,58.94,58.5,58.94,254619.0,58.6956,58.8354,58.3962,58.8354,254619.0
2025-04-04 14:50:00,58.95,59.03,58.76,58.9,236628.0,58.8454,58.9252,58.6557,58.7955,236628.0
2025-04-04 15:00:00,58.89,59.09,58.8,59.04,256160.0,58.7855,58.9851,58.6956,58.9352,256160.0
2025-04-04 15:10:00,59.02,59.53,58.98,59.13,249871.0,58.9152,59.4243,58.8753,59.0251,249871.0
2025-04-04 15:20:00,59.13,59.8,59.11,59.57,385385.0,59.0251,59.6939,59.0051,59.4643,385385.0
2025-04-04 15:30:00,59.58,60.14,59.48,59.86,182729.0,59.4743,60.0333,59.3744,59.7538,182729.0
2025-04-04 15:40:00,59.9,60.19,59.72,59.72,317313.0,59.7937,60.0832,59.614,59.614,317313.0
2025-04-04 15:50:00,59.71,59.71,59.06,59.08,897042.0,59.604,59.604,58.9552,58.9751,897042.0
2025-04-07 09:30:00,57.5,58.48,56.45,57.93,512187.0,57.3979,58.3762,56.3498,57.8272,512187.0
2025-04-07 09:40:00,58.1,58.33,57.23,58.21,503796.0,57.9969,58.2265,57.1284,58.1067,503796.0
2025-04-07 09:50:00,58.21,59.76,58.17,59.64,231691.0,58.1067,59.6539,58.0668,59.5341,231691.0
2025-04-07 10:00:00,59.64,60.07,59.36,59.66,336550.0,59.5341,59.9634,59.2546,59.5541,336550.0
2025-04-07 10:10:00,59.63,63.18,59.6,62.09,402793.0,59.5242,63.0679,59.4942,61.9798,402793.0
2025-04-07 10:20:00,62.07,62.07,59.11,59.36,410109.0,61.9598,61.9598,59.0051,59.2546,410109.0
2025-04-07 10:30:00,59.32,60.26,58.39,58.43,223261.0,59.2147,60.153,58.2864,58.3263,223261.0
2025-04-07 10:40:00,58.42,59.64,58.38,59.53,168067.0,58.3163,59.5341,58.2764,59.4243,168067.0
2025-04-07 10:50:00,59.57,60.83,59.53,60.62,131548.0,59.4643,60.722,59.4243,60.5124,131548.0
2025-04-07 11:00:00,60.62,61.34,60.19,60.24,194980.0,60.5124,61.2311,60.0832,60.1331,194980.0
2025-04-07 11:10:00,60.21,60.57,58.95,59.5,360322.0,60.1031,60.4625,58.8454,59.3944,360322.0
2025-04-07 11:20:00,59.5,59.81,58.82,59.08,181395.0,59.3944,59.7038,58.7156,58.9751,181395.0
2025-04-07 11:30:00,59.12,60.13,59.05,59.83,143075.0,59.0151,60.0233,58.9452,59.7238,143075.0
2025-04-07 11:40:00,59.83,60.57,59.73,60.35,134330.0,59.7238,60.4625,59.624,60.2429,134330.0
2025-04-07 11:50:00,60.34,60.55,59.76,59.86,210915.0,60.2329,60.4425,59.6539,59.7538,210915.0
2025-04-07 12:00:00,59.82,59.86,59.21,59.29,178751.0,59.7138,59.7538,59.1049,59.1848,178751.0
2025-04-07 12:10:00,59.29,59.66,59.09,59.57,166925.0,59.1848,59.5541,58.9851,59.4643,166925.0
2025-04-07 12:20:00,59.55,60.09,59.16,59.93,105711.0,59.4443,59.9833,59.055,59.8236,105711.0
2025-04-07 12:30:00,59.94,60.27,59.83,59.98,259836.0,59.8336,60.163,59.7238,59.8735,259836.0
2025-04-07 12:40:00,59.98,60.1,59.39,59.52,77659.0,59.8735,59.9933,59.2846,59.4144,77659.0
2025-04-07 12:50:00,59.53,59.83,59.38,59.64,129548.0,59.4243,59.7238,59.2746,59.5341,129548.0
2025-04-07 13:00:00,59.63,60.94,59.62,59.91,184156.0,59.5242,60.8318,59.5142,59.8037,184156.0
2025-04-07 13:10:00,59.9,61.11,59.71,61.0,162834.0,59.7937,61.0015,59.604,60.8917,162834.0
2025-04-07 13:20:00,61.0,61.29,60.72,61.27,137053.0,60.8917,61.1812,60.6122,61.1613,137053.0
2025-04-07 13:30:00,61.26,61.38,60.76,61.36,133452.0,61.1513,61.2711,60.6522,61.2511,133452.0
2025-04-07 13:40:00,61.38,61.96,61.07,61.55,140592.0,61.2711,61.85,60.9616,61.4408,140592.0
2025-04-07 13:50:00,61.55,61.7,61.27,61.52,188272.0,61.4408,61.5905,61.1613,61.4108,188272.0
2025-04-07 14:00:00,61.55,61.72,60.93,61.12,145091.0,61.4408,61.6105,60.8219,61.0115,145091.0
2025-04-07 14:10:00,61.12,61.6,60.82,61.54,148730.0,61.0115,61.4907,60.7121,61.4308,148730.0
2025-04-07 14:20:00,61.5,61.63,60.69,60.73,131756.0,61.3908,61.5206,60.5823,60.6222,131756.0
2025-04-07 14:30:00,60.71,61.26,60.71,61.17,115676.0,60.6022,61.1513,60.6022,61.0614,115676.0
2025-04-07 14:40:00,61.11,61.27,60.71,60.86,117734.0,61.0015,61.1613,60.6022,60.752,117734.0
2025-04-07 14:50:00,60.83,60.86,60.21,60.27,129457.0,60.722,60.752,60.1031,60.163,129457.0
2025-04-07 15:00:00,60.27,60.8,60.22,60.28,221111.0,60.163,60.6921,60.1131,60.173,221111.0
2025-04-07 15:10:00,60.29,60.69,59.98,60.6,207384.0,60.183,60.5823,59.8735,60.4924,207384.0
2025-04-07 15:20:00,60.6,60.73,60.13,60.18,246631.0,60.4924,60.6222,60.0233,60.0732,246631.0
2025-04-07 15:30:00,60.18,61.27,60.15,60.89,301731.0,60.0732,61.1613,60.0432,60.7819,301731.0
2025-04-07 15:40:00,60.91,60.95,60.22,60.46,315294.0,60.8019,60.8418,60.1131,60.3527,315294.0
2025-04-07 15:50:00,60.42,60.98,60.28,60.93,938335.0,60.3128,60.8718,60.173,60.8219,938335.0
2025-04-08 09:30:00,63.18,63.72,62.92,63.4,413061.0,63.0679,63.6069,62.8083,63.2875,413061.0
2025-04-08 09:40:00,63.4,63.97,63.09,63.09,188497.0,63.2875,63.8565,62.978,62.978,188497.0
2025-04-08 09:50:00,63.14,63.49,62.97,63.38,165933.0,63.0279,63.3773,62.8582,63.2675,165933.0
2025-04-08 10:00:00,63.35,63.47,63.08,63.33,173963.0,63.2376,63.3573,62.968,63.2176,173963.0
2025-04-08 10:10:00,63.33,63.55,63.04,63.35,125709.0,63.2176,63.4372,62.9281,63.2376,125709.0
2025-04-08 10:20:00,63.36,63.51,63.21,63.34,142905.0,63.2475,63.3973,63.0978,63.2276,142905.0
2025-04-08 10:30:00,63.36,63.47,63.1,63.44,147813.0,63.2475,63.3573,62.988,63.3274,147813.0
2025-04-08 10:40:00,63.45,63.48,63.02,63.05,190148.0,63.3374,63.3673,62.9081,62.9381,190148.0
2025-04-08 10:50:00,63.04,63.12,62.66,62.7,207448.0,62.9281,63.008,62.5488,62.5887,207448.0
2025-04-08 11:00:00,62.71,63.07,62.61,62.84,175997.0,62.5987,62.9581,62.4989,62.7285,175997.0
2025-04-08 11:10:00,62.85,62.93,62.35,62.72,255079.0,62.7384,62.8183,62.2393,62.6087,255079.0
2025-04-08 11:20:00,62.72,62.91,62.42,62.43,149276.0,62.6087,62.7983,62.3092,62.3192,149276.0
2025-04-08 11:30:00,62.43,62.95,62.37,62.87,81460.0,62.3192,62.8383,62.2593,62.7584,81460.0
2025-04-08 11:40:00,62.89,63.03,62.45,62.5,63207.0,62.7784,62.9181,62.3392,62.3891,63207.0
2025-04-08 11:50:00,62.51,62.79,62.3,62.74,90361.0,62.3991,62.6786,62.1894,62.6286,90361.0
2025-04-08 12:00:00,62.74,62.93,62.59,62.7,81613.0,62.6286,62.8183,62.4789,62.5887,81613.0
2025-04-08 12:10:00,62.7,62.86,62.18,62.25,52152.0,62.5887,62.7484,62.0696,62.1395,52152.0
2025-04-08 12:20:00,62.22,62.29,61.96,62.24,51642.0,62.1096,62.1794,61.85,62.1295,51642.0
2025-04-08 12:30:00,62.28,62.38,61.56,61.62,136132.0,62.1695,62.2693,61.4507,61.5106,136132.0
2025-04-08 12:40:00,61.65,62.03,61.37,61.82,224437.0,61.5406,61.9199,61.2611,61.7103,224437.0
2025-04-08 12:50:00,61.85,61.87,61.13,61.15,320541.0,61.7402,61.7602,61.0215,61.0415,320541.0
2025-04-08 13:00:00,61.15,61.4,60.85,60.88,144960.0,61.0415,61.291,60.742,60.7719,144960.0
2025-04-08 13:10:00,60.92,61.23,60.6,61.02,115180.0,60.8119,61.1213,60.4924,60.9117,115180.0
2025-04-08 13:20:00,60.97,61.05,60.46,60.54,80921.0,60.8618,60.9416,60.3527,60.4325,80921.0
2025-04-08 13:30:00,60.54,61.38,60.47,61.16,164286.0,60.4325,61.2711,60.3627,61.0514,164286.0
2025-04-08 13:40:00,61.17,61.81,61.17,61.23,71622.0,61.0614,61.7003,61.0614,61.1213,71622.0
2025-04-08 13:50:00,61.2,61.47,61.07,61.33,62398.0,61.0914,61.3609,60.9616,61.2211,62398.0
2025-04-08 14:00:00,61.33,61.41,60.97,61.07,86160.0,61.2211,61.301,60.8618,60.9616,86160.0
2025-04-08 14:10:00,61.07,61.43,60.92,61.4,153780.0,60.9616,61.321,60.8119,61.291,153780.0
2025-04-08 14:20:00,61.37,61.42,60.78,60.79,53443.0,61.2611,61.311,60.6721,60.6821,53443.0
2025-04-08 14:30:00,60.83,61.74,60.83,61.01,239933.0,60.722,61.6304,60.722,60.9017,239933.0
2025-04-08 14:40:00,61.02,61.25,60.76,60.93,98753.0,60.9117,61.1413,60.6522,60.8219,98753.0
2025-04-08 14:50:00,60.93,61.01,60.47,60.47,75440.0,60.8219,60.9017,60.3627,60.3627,75440.0
2025-04-08 15:00:00,60.47,60.57,60.1,60.12,128087.0,60.3627,60.4625,59.9933,60.0133,128087.0
2025-04-08 15:10:00,60.12,60.23,59.58,59.67,135121.0,60.0133,60.1231,59.4743,59.5641,135121.0
2025-04-08 15:20:00,59.64,60.32,59.6,60.13,229130.0,59.5341,60.2129,59.4942,60.0233,229130.0
2025-04-08 15:30:00,60.11,60.11,59.21,59.25,248370.0,60.0033,60.0033,59.1049,59.1448,248370.0
2025-04-08 15:40:00,59.26,59.67,59.16,59.22,406536.0,59.1548,59.5641,59.055,59.1149,406536.0
2025-04-08 15:50:00,59.22,60.31,59.22,60.12,985562.0,59.1149,60.203,59.1149,60.0133,985562.0
2025-04-09 09:30:00,59.79,60.66,59.55,60.65,248480.0,59.6839,60.5523,59.4443,60.5424,248480.0
2025-04-09 09:40:00,60.65,61.07,59.97,60.34,100282.0,60.5424,60.9616,59.8636,60.2329,100282.0
2025-04-09 09:50:00,60.34,60.98,60.29,60.75,121373.0,60.2329,60.8718,60.183,60.6422,121373.0
2025-04-09 10:00:00,60.76,61.29,60.54,60.61,149537.0,60.6522,61.1812,60.4325,60.5024,149537.0
2025-04-09 10:10:00,60.61,61.04,60.5,60.69,98572.0,60.5024,60.9317,60.3926,60.5823,98572.0
2025-04-09 10:20:00,60.68,60.96,60.46,60.72,215268.0,60.5723,60.8518,60.3527,60.6122,215268.0
2025-04-09 10:30:00,60.73,60.98,60.32,60.36,92154.0,60.6222,60.8718,60.2129,60.2529,92154.0
2025-04-09 10:40:00,60.36,60.37,59.84,59.88,177774.0,60.2529,60.2629,59.7338,59.7737,177774.0
2025-04-09 10:50:00,59.9,59.92,59.19,59.22,100621.0,59.7937,59.8137,59.0849,59.1149,100621.0
2025-04-09 11:00:00,59.17,59.89,59.16,59.67,96697.0,59.065,59.7837,59.055,59.5641,96697.0
2025-04-09 11:10:00,59.68,59.98,59.54,59.88,104092.0,59.5741,59.8735,59.4343,59.7737,104092.0
2025-04-09 11:20:00,59.88,60.09,59.79,59.81,175975.0,59.7737,59.9833,59.6839,59.7038,175975.0
2025-04-09 11:30:00,59.84,59.97,59.4,59.43,102469.0,59.7338,59.8636,59.2946,59.3245,102469.0
2025-04-09 11:40:00,59.43,59.97,59.35,59.8,96594.0,59.3245,59.8636,59.2447,59.6939,96594.0
2025-04-09 11:50:00,59.82,59.9,59.49,59.62,75425.0,59.7138,59.7937,59.3844,59.5142,75425.0
2025-04-09 12:00:00,59.62,59.83,59.43,59.78,84793.0,59.5142,59.7238,59.3245,59.6739,84793.0
2025-04-09 12:10:00,59.78,60.26,59.7,60.05,131748.0,59.6739,60.153,59.594,59.9434,131748.0
2025-04-09 12:20:00,60.05,60.05,59.75,59.8,89919.0,59.9434,59.9434,59.644,59.6939,89919.0
2025-04-09 12:30:00,59.8,60.06,59.7,59.99,55170.0,59.6939,59.9534,59.594,59.8835,55170.0
2025-04-09 12:40:00,59.98,60.02,59.8,60.0,46729.0,59.8735,59.9135,59.6939,59.8935,46729.0
2025-04-09 12:50:00,60.03,60.22,59.89,60.0,110544.0,59.9235,60.1131,59.7837,59.8935,110544.0
2025-04-09 13:00:00,59.98,60.74,59.98,60.1,135882.0,59.8735,60.6322,59.8735,59.9933,135882.0
2025-04-09 13:10:00,60.13,61.73,59.54,61.53,204308.0,60.0233,61.6204,59.4343,61.4208,204308.0
2025-04-09 13:20:00,61.48,65.13,61.08,63.52,425880.0,61.3709,65.0144,60.9716,63.4073,425880.0
2025-04-09 13:30:00,63.52,65.58,63.39,64.45,228625.0,63.4073,65.4636,63.2775,64.3356,228625.0
2025-04-09 13:40:00,64.45,65.37,63.93,65.1,144143.0,64.3356,65.254,63.8165,64.9845,144143.0
2025-04-09 13:50:00,65.1,65.68,64.67,65.58,177297.0,64.9845,65.5634,64.5552,65.4636,177297.0
2025-04-09 14:00:00,65.64,66.21,64.97,65.55,186163.0,65.5235,66.0925,64.8547,65.4337,186163.0
2025-04-09 14:10:00,65.55,66.44,65.47,65.98,202445.0,65.4337,66.3221,65.3538,65.8629,202445.0
2025-04-09 14:20:00,65.98,66.95,65.75,66.72,160052.0,65.8629,66.8312,65.6333,66.6016,160052.0
2025-04-09 14:30:00,66.63,67.06,66.19,66.81,189197.0,66.5117,66.941,66.0725,66.6914,189197.0
2025-04-09 14:40:00,66.81,66.86,65.5,65.91,182461.0,66.6914,66.7413,65.3837,65.793,182461.0
2025-04-09 14:50:00,65.91,66.26,65.15,65.25,161910.0,65.793,66.1424,65.0344,65.1342,161910.0
2025-04-09 15:00:00,65.26,65.98,65.02,65.84,165703.0,65.1442,65.8629,64.9046,65.7231,165703.0
2025-04-09 15:10:00,65.86,66.19,65.78,66.15,176447.0,65.7431,66.0725,65.6632,66.0326,176447.0
2025-04-09 15:20:00,66.15,66.38,65.99,66.13,205623.0,66.0326,66.2622,65.8729,66.0126,205623.0
2025-04-09 15:30:00,66.15,66.62,66.01,66.38,292110.0,66.0326,66.5018,65.8928,66.2622,292110.0
2025-04-09 15:40:00,66.38,66.61,66.2,66.36,331274.0,66.2622,66.4918,66.0825,66.2422,331274.0
2025-04-09 15:50:00,66.36,66.83,66.16,66.2,1055085.0,66.2422,66.7114,66.0426,66.0825,1055085.0
2025-04-10 09:30:00,64.13,64.24,63.41,63.83,255999.0,64.0162,64.126,63.2975,63.7167,255999.0
2025-04-10 09:40:00,63.85,63.96,63.36,63.8,227596.0,63.7367,63.8465,63.2475,63.6868,227596.0
2025-04-10 09:50:00,63.81,63.98,63.46,63.48,168472.0,63.6967,63.8664,63.3474,63.3673,168472.0
2025-04-10 10:00:00,63.48,63.86,63.22,63.71,124276.0,63.3673,63.7467,63.1078,63.5969,124276.0
2025-04-10 10:10:00,63.67,63.94,63.25,63.93,168147.0,63.557,63.8265,63.1377,63.8165,168147.0
2025-04-10 10:20:00,63.93,64.71,63.89,64.38,99336.0,63.8165,64.5951,63.7766,64.2657,99336.0
2025-04-10 10:30:00,64.4,65.09,64.39,65.05,99902.0,64.2857,64.9745,64.2757,64.9345,99902.0
2025-04-10 10:40:00,65.05,65.34,64.62,64.74,153460.0,64.9345,65.224,64.5053,64.6251,153460.0
2025-04-10 10:50:00,64.73,64.8,64.22,64.24,98580.0,64.6151,64.685,64.106,64.126,98580.0
2025-04-10 11:00:00,64.24,64.73,64.19,64.72,108065.0,64.126,64.6151,64.0761,64.6051,108065.0
2025-04-10 11:10:00,64.71,64.72,64.19,64.28,86966.0,64.5951,64.6051,64.0761,64.1659,86966.0
2025-04-10 11:20:00,64.28,64.29,63.79,63.83,311847.0,64.1659,64.1759,63.6768,63.7167,311847.0
2025-04-10 11:30:00,63.79,63.92,63.38,63.5,353874.0,63.6768,63.8066,63.2675,63.3873,353874.0
2025-04-10 11:40:00,63.5,63.72,63.38,63.45,108266.0,63.3873,63.6069,63.2675,63.3374,108266.0
2025-04-10 11:50:00,63.42,63.63,63.16,63.38,154865.0,63.3074,63.5171,63.0479,63.2675,154865.0
2025-04-10 12:00:00,63.39,63.68,62.9,63.28,127538.0,63.2775,63.567,62.7884,63.1677,127538.0
2025-04-10 12:10:00,63.26,63.36,62.71,62.79,122808.0,63.1477,63.2475,62.5987,62.6786,122808.0
2025-04-10 12:20:00,62.77,62.8,62.0,62.41,166936.0,62.6586,62.6885,61.89,62.2992,166936.0
2025-04-10 12:30:00,62.35,63.38,62.34,63.28,128535.0,62.2393,63.2675,62.2294,63.1677,128535.0
2025-04-10 12:40:00,63.27,63.8,63.05,63.69,274897.0,63.1577,63.6868,62.9381,63.577,274897.0
2025-04-10 12:50:00,63.71,63.82,63.15,63.57,98814.0,63.5969,63.7067,63.0379,63.4572,98814.0
2025-04-10 13:00:00,63.57,64.26,63.03,63.04,162710.0,63.4572,64.1459,62.9181,62.9281,162710.0
2025-04-10 13:10:00,63.03,63.13,62.56,62.87,227186.0,62.9181,63.018,62.449,62.7584,227186.0
2025-04-10 13:20:00,62.89,63.5,62.56,63.5,105007.0,62.7784,63.3873,62.449,63.3873,105007.0
2025-04-10 13:30:00,63.5,63.88,63.36,63.57,124717.0,63.3873,63.7666,63.2475,63.4572,124717.0
2025-04-10 13:40:00,63.54,64.34,63.44,64.03,115840.0,63.4272,64.2258,63.3274,63.9164,115840.0
2025-04-10 13:50:00,64.07,64.38,63.81,64.22,124011.0,63.9563,64.2657,63.6967,64.106,124011.0
2025-04-10 14:00:00,64.23,64.86,64.05,64.08,265525.0,64.116,64.7449,63.9363,63.9663,265525.0
2025-04-10 14:10:00,64.08,64.18,63.63,63.91,131253.0,63.9663,64.0661,63.5171,63.7966,131253.0
2025-04-10 14:20:00,63.94,64.79,63.91,64.74,129962.0,63.8265,64.675,63.7966,64.6251,129962.0
2025-04-10 14:30:00,64.76,65.0,64.52,64.77,148708.0,64.6451,64.8846,64.4055,64.655,148708.0
2025-04-10 14:40:00,64.77,65.02,64.44,64.58,166457.0,64.655,64.9046,64.3256,64.4654,166457.0
2025-04-10 14:50:00,64.61,64.91,64.28,64.64,175761.0,64.4953,64.7948,64.1659,64.5253,175761.0
2025-04-10 15:00:00,64.65,65.11,64.39,64.45,255823.0,64.5353,64.9944,64.2757,64.3356,255823.0
2025-04-10 15:10:00,64.46,64.72,64.28,64.67,228884.0,64.3456,64.6051,64.1659,64.5552,228884.0
2025-04-10 15:20:00,64.68,64.9,63.94,63.98,207600.0,64.5652,64.7848,63.8265,63.8664,207600.0
2025-04-10 15:30:00,63.92,64.37,63.56,63.58,278596.0,63.8066,64.2558,63.4472,63.4672,278596.0
2025-04-10 15:40:00,63.58,63.7,63.05,63.49,364141.0,63.4672,63.5869,62.9381,63.3773,364141.0
2025-04-10 15:50:00,63.56,64.41,63.52,64.14,1082857.0,63.4472,64.2957,63.4073,64.0262,1082857.0
2025-04-11 09:30:00,63.34,63.84,63.02,63.76,184941.0,63.2276,63.7267,62.9081,63.6468,184941.0
2025-04-11 09:40:00,63.83,64.31,63.47,64.19,137175.0,63.7167,64.1959,63.3573,64.0761,137175.0
2025-04-11 09:50:00,64.14,64.68,63.83,64.2,103226.0,64.0262,64.5652,63.7167,64.0861,103226.0
2025-04-11 10:00:00,64.14,64.53,63.84,64.23,107205.0,64.0262,64.4155,63.7267,64.116,107205.0
2025-04-11 10:10:00,64.28,64.49,63.82,63.83,44036.0,64.1659,64.3755,63.7067,63.7167,44036.0
2025-04-11 10:20:00,63.86,63.87,63.48,63.59,60103.0,63.7467,63.7566,63.3673,63.4771,60103.0
2025-04-11 10:30:00,63.53,63.98,63.48,63.97,129741.0,63.4172,63.8664,63.3673,63.8565,129741.0
2025-04-11 10:40:00,63.94,64.33,63.78,64.13,114728.0,63.8265,64.2158,63.6668,64.0162,114728.0
2025-04-11 10:50:00,64.07,64.07,63.67,63.67,64260.0,63.9563,63.9563,63.557,63.557,64260.0
2025-04-11 11:00:00,63.67,64.32,63.56,63.84,109805.0,63.557,64.2058,63.4472,63.7267,109805.0
2025-04-11 11:10:00,63.79,63.92,63.6,63.72,76759.0,63.6768,63.8066,63.4871,63.6069,76759.0
2025-04-11 11:20:00,63.74,63.94,63.59,63.94,66844.0,63.6269,63.8265,63.4771,63.8265,66844.0
2025-04-11 11:30:00,63.94,64.53,63.86,64.5,92413.0,63.8265,64.4155,63.7467,64.3855,92413.0
2025-04-11 11:40:00,64.51,64.52,64.11,64.3,83059.0,64.3955,64.4055,63.9962,64.1859,83059.0
2025-04-11 11:50:00,64.34,64.58,64.21,64.46,29940.0,64.2258,64.4654,64.096,64.3456,29940.0
2025-04-11 12:00:00,64.43,64.57,64.17,64.33,39215.0,64.3156,64.4554,64.0561,64.2158,39215.0
2025-04-11 12:10:00,64.33,64.5,64.27,64.48,41683.0,64.2158,64.3855,64.1559,64.3656,41683.0
2025-04-11 12:20:00,64.48,64.49,64.14,64.33,43861.0,64.3656,64.3755,64.0262,64.2158,43861.0
2025-04-11 12:30:00,64.39,64.98,64.38,64.87,50198.0,64.2757,64.8647,64.2657,64.7549,50198.0
2025-04-11 12:40:00,64.91,65.1,64.79,65.07,52924.0,64.7948,64.9845,64.675,64.9545,52924.0
2025-04-11 12:50:00,65.07,65.07,64.85,64.9,51611.0,64.9545,64.9545,64.7349,64.7848,51611.0
2025-04-11 13:00:00,64.94,65.03,64.72,64.86,43894.0,64.8247,64.9146,64.6051,64.7449,43894.0
2025-04-11 13:10:00,64.84,64.91,64.56,64.66,51296.0,64.7249,64.7948,64.4454,64.5452,51296.0
2025-04-11 13:20:00,64.66,64.84,64.42,64.5,102725.0,64.5452,64.7249,64.3057,64.3855,102725.0
2025-04-11 13:30:00,64.52,64.97,64.39,64.92,46383.0,64.4055,64.8547,64.2757,64.8048,46383.0
2025-04-11 13:40:00,64.94,65.37,64.87,65.27,56654.0,64.8247,65.254,64.7549,65.1542,56654.0
2025-04-11 13:50:00,65.26,65.57,65.15,65.23,46435.0,65.1442,65.4536,65.0344,65.1142,46435.0
2025-04-11 14:00:00,65.23,65.4,65.12,65.21,97065.0,65.1142,65.2839,65.0044,65.0943,97065.0
2025-04-11 14:10:00,65.18,65.34,64.97,65.01,34490.0,65.0643,65.224,64.8547,64.8946,34490.0
2025-04-11 14:20:00,65.04,65.08,64.83,65.06,38758.0,64.9246,64.9645,64.7149,64.9445,38758.0
2025-04-11 14:30:00,65.06,65.13,64.86,65.02,26957.0,64.9445,65.0144,64.7449,64.9046,26957.0
2025-04-11 14:40:00,65.02,65.36,65.01,65.31,118093.0,64.9046,65.244,64.8946,65.1941,118093.0
2025-04-11 14:50:00,65.31,65.31,64.93,64.98,47057.0,65.1941,65.1941,64.8148,64.8647,47057.0
2025-04-11 15:00:00,64.98,65.4,64.98,65.37,65265.0,64.8647,65.2839,64.8647,65.254,65265.0
2025-04-11 15:10:00,65.37,65.47,65.21,65.44,72167.0,65.254,65.3538,65.0943,65.3239,72167.0
2025-04-11 15:20:00,65.44,65.64,65.34,65.4,106731.0,65.3239,65.5235,65.224,65.2839,106731.0
2025-04-11 15:30:00,65.41,65.49,65.27,65.44,121056.0,65.2939,65.3738,65.1542,65.3239,121056.0
2025-04-11 15:40:00,65.45,65.51,65.22,65.3,135394.0,65.3338,65.3937,65.1042,65.1841,135394.0
2025-04-11 15:50:00,65.32,65.55,65.21,65.4,690418.0,65.2041,65.4337,65.0943,65.2839,690418.0
2025-04-14 09:30:00,67.02,67.19,65.71,65.85,179462.0,66.901,67.0707,65.5934,65.7331,179462.0
2025-04-14 09:40:00,65.85,66.02,65.51,65.85,56542.0,65.7331,65.9028,65.3937,65.7331,56542.0
2025-04-14 09:50:00,65.87,66.18,65.73,65.8,47319.0,65.7531,66.0625,65.6133,65.6832,47319.0
2025-04-14 10:00:00,65.8,66.22,65.51,65.99,55188.0,65.6832,66.1025,65.3937,65.8729,55188.0
2025-04-14 10:10:00,65.92,66.15,65.78,65.84,54528.0,65.803,66.0326,65.6632,65.7231,54528.0
2025-04-14 10:20:00,65.87,66.0,65.7,65.92,142445.0,65.7531,65.8829,65.5834,65.803,142445.0
2025-04-14 10:30:00,65.91,66.02,65.8,65.88,169466.0,65.793,65.9028,65.6832,65.7631,169466.0
2025-04-14 10:40:00,65.9,65.92,65.64,65.86,182403.0,65.783,65.803,65.5235,65.7431,182403.0
2025-04-14 10:50:00,65.84,66.07,65.79,65.95,157315.0,65.7231,65.9527,65.6732,65.8329,157315.0
2025-04-14 11:00:00,65.95,66.01,65.51,65.64,133535.0,65.8329,65.8928,65.3937,65.5235,133535.0
2025-04-14 11:10:00,65.63,65.86,65.52,65.67,101851.0,65.5135,65.7431,65.4037,65.5534,101851.0
2025-04-14 11:20:00,65.69,65.76,65.39,65.41,73043.0,65.5734,65.6433,65.2739,65.2939,73043.0
2025-04-14 11:30:00,65.4,65.63,65.3,65.34,56323.0,65.2839,65.5135,65.1841,65.224,56323.0
2025-04-14 11:40:00,65.34,65.51,65.06,65.1,68081.0,65.224,65.3937,64.9445,64.9845,68081.0
2025-04-14 11:50:00,65.1,65.36,65.0,65.19,63941.0,64.9845,65.244,64.8846,65.0743,63941.0
2025-04-14 12:00:00,65.2,65.43,65.12,65.22,66714.0,65.0843,65.3139,65.0044,65.1042,66714.0
2025-04-14 12:10:00,65.26,65.68,65.1,65.59,127243.0,65.1442,65.5634,64.9845,65.4736,127243.0
2025-04-14 12:20:00,65.58,65.8,65.57,65.68,98376.0,65.4636,65.6832,65.4536,65.5634,98376.0
2025-04-14 12:30:00,65.68,65.94,65.61,65.84,56827.0,65.5634,65.823,65.4936,65.7231,56827.0
2025-04-14 12:40:00,65.85,65.91,65.72,65.72,88301.0,65.7331,65.793,65.6034,65.6034,88301.0
2025-04-14 12:50:00,65.73,65.82,65.52,65.54,100175.0,65.6133,65.7032,65.4037,65.4237,100175.0
2025-04-14 13:00:00,65.54,66.25,65.5,65.68,112005.0,65.4237,66.1324,65.3837,65.5634,112005.0
2025-04-14 13:10:00,65.68,65.78,65.56,65.76,33386.0,65.5634,65.6632,65.4436,65.6433,33386.0
2025-04-14 13:20:00,65.79,65.91,65.68,65.75,32985.0,65.6732,65.793,65.5634,65.6333,32985.0
2025-04-14 13:30:00,65.75,65.86,65.62,65.67,57944.0,65.6333,65.7431,65.5035,65.5534,57944.0
2025-04-14 13:40:00,65.66,65.79,65.51,65.66,41953.0,65.5435,65.6732,65.3937,65.5435,41953.0
2025-04-14 13:50:00,65.66,65.94,65.65,65.65,151550.0,65.5435,65.823,65.5335,65.5335,151550.0
2025-04-14 14:00:00,65.65,65.9,65.63,65.83,99945.0,65.5335,65.783,65.5135,65.7132,99945.0
2025-04-14 14:10:00,65.82,65.97,65.7,65.97,54800.0,65.7032,65.8529,65.5834,65.8529,54800.0
2025-04-14 14:20:00,65.99,66.18,65.97,66.16,43638.0,65.8729,66.0625,65.8529,66.0426,43638.0
2025-04-14 14:30:00,66.16,66.36,66.09,66.34,54632.0,66.0426,66.2422,65.9727,66.2223,54632.0
2025-04-14 14:40:00,66.33,66.47,66.24,66.31,59013.0,66.2123,66.352,66.1224,66.1923,59013.0
2025-04-14 14:50:00,66.32,66.34,66.14,66.21,67794.0,66.2023,66.2223,66.0226,66.0925,67794.0
2025-04-14 15:00:00,66.2,66.42,66.17,66.32,76819.0,66.0825,66.3021,66.0526,66.2023,76819.0
2025-04-14 15:10:00,66.33,66.39,66.19,66.21,61123.0,66.2123,66.2722,66.0725,66.0925,61123.0
2025-04-14 15:20:00,66.19,66.32,66.14,66.17,68520.0,66.0725,66.2023,66.0226,66.0526,68520.0
2025-04-14 15:30:00,66.18,66.24,66.08,66.1,81211.0,66.0625,66.1224,65.9627,65.9827,81211.0
2025-04-14 15:40:00,66.11,66.25,65.9,65.98,144984.0,65.9927,66.1324,65.783,65.8629,144984.0
2025-04-14 15:50:00,65.96,65.96,65.4,65.49,810178.0,65.8429,65.8429,65.2839,65.3738,810178.0
2025-04-15 09:30:00,65.67,66.11,65.41,66.11,102971.0,65.5534,65.9927,65.2939,65.9927,102971.0
2025-04-15 09:40:00,66.03,66.31,65.88,66.26,53735.0,65.9128,66.1923,65.7631,66.1424,53735.0
2025-04-15 09:50:00,66.27,66.6,66.16,66.43,99219.0,66.1524,66.4818,66.0426,66.3121,99219.0
2025-04-15 10:00:00,66.42,66.55,66.29,66.39,86782.0,66.3021,66.4319,66.1723,66.2722,86782.0
2025-04-15 10:10:00,66.37,66.48,65.7,65.72,72001.0,66.2522,66.362,65.5834,65.6034,72001.0
2025-04-15 10:20:00,65.72,66.07,65.58,65.87,131609.0,65.6034,65.9527,65.4636,65.7531,131609.0
2025-04-15 10:30:00,65.9,66.06,65.78,65.85,74658.0,65.783,65.9428,65.6632,65.7331,74658.0
2025-04-15 10:40:00,65.84,66.27,65.78,66.02,133030.0,65.7231,66.1524,65.6632,65.9028,133030.0
2025-04-15 10:50:00,66.02,66.18,65.89,66.05,45322.0,65.9028,66.0625,65.7731,65.9328,45322.0
2025-04-15 11:00:00,66.05,66.39,66.05,66.23,93137.0,65.9328,66.2722,65.9328,66.1125,93137.0
2025-04-15 11:10:00,66.27,66.33,66.14,66.27,45976.0,66.1524,66.2123,66.0226,66.1524,45976.0
2025-04-15 11:20:00,66.29,66.38,66.16,66.19,59215.0,66.1723,66.2622,66.0426,66.0725,59215.0
2025-04-15 11:30:00,66.2,66.47,66.17,66.3,58290.0,66.0825,66.352,66.0526,66.1823,58290.0
2025-04-15 11:40:00,66.3,66.31,66.16,66.21,58341.0,66.1823,66.1923,66.0426,66.0925,58341.0
2025-04-15 11:50:00,66.22,66.37,66.13,66.3,104862.0,66.1025,66.2522,66.0126,66.1823,104862.0
2025-04-15 12:00:00,66.3,66.46,66.29,66.35,41756.0,66.1823,66.342,66.1723,66.2322,41756.0
2025-04-15 12:10:00,66.34,66.54,66.32,66.45,89463.0,66.2223,66.4219,66.2023,66.3321,89463.0
2025-04-15 12:20:00,66.47,66.62,66.41,66.56,41228.0,66.352,66.5018,66.2921,66.4419,41228.0
2025-04-15 12:30:00,66.56,66.7,66.56,66.61,116015.0,66.4419,66.5816,66.4419,66.4918,116015.0
2025-04-15 12:40:00,66.62,66.82,66.6,66.73,100825.0,66.5018,66.7014,66.4818,66.6116,100825.0
2025-04-15 12:50:00,66.74,66.74,66.4,66.52,62087.0,66.6215,66.6215,66.2821,66.4019,62087.0
2025-04-15 13:00:00,66.51,66.6,66.38,66.42,101204.0,66.392,66.4818,66.2622,66.3021,101204.0
2025-04-15 13:10:00,66.42,66.54,66.3,66.35,52461.0,66.3021,66.4219,66.1823,66.2322,52461.0
2025-04-15 13:20:00,66.35,66.38,66.17,66.37,59729.0,66.2322,66.2622,66.0526,66.2522,59729.0
2025-04-15 13:30:00,66.34,66.42,66.16,66.29,50875.0,66.2223,66.3021,66.0426,66.1723,50875.0
2025-04-15 13:40:00,66.3,66.43,66.3,66.41,41537.0,66.1823,66.3121,66.1823,66.2921,41537.0
2025-04-15 13:50:00,66.41,66.41,66.23,66.33,44643.0,66.2921,66.2921,66.1125,66.2123,44643.0
2025-04-15 14:00:00,66.32,66.37,66.17,66.23,37859.0,66.2023,66.2522,66.0526,66.1125,37859.0
2025-04-15 14:10:00,66.22,66.25,65.94,66.05,74165.0,66.1025,66.1324,65.823,65.9328,74165.0
2025-04-15 14:20:00,66.05,66.17,66.0,66.02,39863.0,65.9328,66.0526,65.8829,65.9028,39863.0
2025-04-15 14:30:00,66.03,66.19,65.96,65.98,93599.0,65.9128,66.0725,65.8429,65.8629,93599.0
2025-04-15 14:40:00,65.96,66.19,65.89,65.94,108351.0,65.8429,66.0725,65.7731,65.823,108351.0
2025-04-15 14:50:00,65.94,66.09,65.9,66.04,43624.0,65.823,65.9727,65.783,65.9228,43624.0
2025-04-15 15:00:00,66.04,66.14,65.92,65.96,188100.0,65.9228,66.0226,65.803,65.8429,188100.0
2025-04-15 15:10:00,65.95,66.1,65.94,66.05,55045.0,65.8329,65.9827,65.823,65.9328,55045.0
2025-04-15 15:20:00,66.04,66.07,65.85,65.94,128935.0,65.9228,65.9527,65.7331,65.823,128935.0
2025-04-15 15:30:00,65.95,65.99,65.79,65.85,87028.0,65.8329,65.8729,65.6732,65.7331,87028.0
2025-04-15 15:40:00,65.84,65.93,65.7,65.86,133881.0,65.7231,65.813,65.5834,65.7431,133881.0
2025-04-15 15:50:00,65.83,65.91,65.71,65.76,547684.0,65.7132,65.793,65.5934,65.6433,547684.0
2025-04-16 09:30:00,64.64,65.43,64.5,65.14,140644.0,64.5253,65.3139,64.3855,65.0244,140644.0
2025-04-16 09:40:00,65.1,65.31,64.97,65.11,41446.0,64.9845,65.1941,64.8547,64.9944,41446.0
2025-04-16 09:50:00,65.11,65.19,64.9,65.0,69477.0,64.9944,65.0743,64.7848,64.8846,69477.0
2025-04-16 10:00:00,65.0,65.44,64.95,65.32,66412.0,64.8846,65.3239,64.8347,65.2041,66412.0
2025-04-16 10:10:00,65.29,65.42,65.13,65.33,32016.0,65.1741,65.3039,65.0144,65.214,32016.0
2025-04-16 10:20:00,65.33,65.51,65.27,65.39,104246.0,65.214,65.3937,65.1542,65.2739,104246.0
2025-04-16 10:30:00,65.41,65.41,65.19,65.27,101285.0,65.2939,65.2939,65.0743,65.1542,101285.0
2025-04-16 10:40:00,65.27,65.47,65.17,65.21,95248.0,65.1542,65.3538,65.0543,65.0943,95248.0
2025-04-16 10:50:00,65.21,65.35,65.19,65.29,58210.0,65.0943,65.234,65.0743,65.1741,58210.0
2025-04-16 11:00:00,65.32,65.5,65.28,65.43,131801.0,65.2041,65.3837,65.1641,65.3139,131801.0
2025-04-16 11:10:00,65.43,65.6,65.34,65.47,44746.0,65.3139,65.4836,65.224,65.3538,44746.0
2025-04-16 11:20:00,65.45,65.79,65.41,65.68,86870.0,65.3338,65.6732,65.2939,65.5634,86870.0
2025-04-16 11:30:00,65.7,65.7,65.51,65.56,44525.0,65.5834,65.5834,65.3937,65.4436,44525.0
2025-04-16 11:40:00,65.57,65.57,65.38,65.42,41587.0,65.4536,65.4536,65.264,65.3039,41587.0
2025-04-16 11:50:00,65.42,65.45,65.27,65.32,30895.0,65.3039,65.3338,65.1542,65.2041,30895.0
2025-04-16 12:00:00,65.33,65.36,65.11,65.22,30258.0,65.214,65.244,64.9944,65.1042,30258.0
2025-04-16 12:10:00,65.21,65.31,65.16,65.25,21598.0,65.0943,65.1941,65.0444,65.1342,21598.0
2025-04-16 12:20:00,65.25,65.35,65.2,65.27,37054.0,65.1342,65.234,65.0843,65.1542,37054.0
2025-04-16 12:30:00,65.28,65.36,65.23,65.3,49953.0,65.1641,65.244,65.1142,65.1841,49953.0
2025-04-16 12:40:00,65.29,65.3,65.12,65.17,30080.0,65.1741,65.1841,65.0044,65.0543,30080.0
2025-04-16 12:50:00,65.17,65.22,65.05,65.06,21930.0,65.0543,65.1042,64.9345,64.9445,21930.0
2025-04-16 13:00:00,65.05,65.17,64.97,65.04,25447.0,64.9345,65.0543,64.8547,64.9246,25447.0
2025-04-16 13:10:00,65.04,65.19,65.02,65.19,33599.0,64.9246,65.0743,64.9046,65.0743,33599.0
2025-04-16 13:20:00,65.19,65.29,65.07,65.28,28448.0,65.0743,65.1741,64.9545,65.1641,28448.0
2025-04-16 13:30:00,65.28,65.28,64.79,64.84,82465.0,65.1641,65.1641,64.675,64.7249,82465.0
2025-04-16 13:40:00,64.82,64.83,64.43,64.53,24085.0,64.705,64.7149,64.3156,64.4155,24085.0
2025-04-16 13:50:00,64.53,64.67,64.23,64.26,49420.0,64.4155,64.5552,64.116,64.1459,49420.0
2025-04-16 14:00:00,64.3,64.65,64.23,64.47,84162.0,64.1859,64.5353,64.116,64.3556,84162.0
2025-04-16 14:10:00,64.44,64.55,64.22,64.27,36836.0,64.3256,64.4354,64.106,64.1559,36836.0
2025-04-16 14:20:00,64.27,64.58,64.2,64.45,40775.0,64.1559,64.4654,64.0861,64.3356,40775.0
2025-04-16 14:30:00,64.43,64.49,64.21,64.21,36308.0,64.3156,64.3755,64.096,64.096,36308.0
2025-04-16 14:40:00,64.24,64.29,64.08,64.11,34767.0,64.126,64.1759,63.9663,63.9962,34767.0
2025-04-16 14:50:00,64.11,64.15,64.01,64.02,40354.0,63.9962,64.0361,63.8964,63.9064,40354.0
2025-04-16 15:00:00,64.04,64.12,63.9,63.92,59325.0,63.9263,64.0062,63.7866,63.8066,59325.0
2025-04-16 15:10:00,63.93,64.0,63.78,63.85,69300.0,63.8165,63.8864,63.6668,63.7367,69300.0
2025-04-16 15:20:00,63.83,63.96,63.75,63.8,56578.0,63.7167,63.8465,63.6369,63.6868,56578.0
2025-04-16 15:30:00,63.84,64.15,63.84,63.99,197321.0,63.7267,64.0361,63.7267,63.8764,197321.0
2025-04-16 15:40:00,63.99,64.32,63.95,64.31,159844.0,63.8764,64.2058,63.8365,64.1959,159844.0
2025-04-16 15:50:00,64.33,64.9,64.27,64.79,498473.0,64.2158,64.7848,64.1559,64.675,498473.0
2025-04-17 09:30:00,65.02,65.76,64.97,65.51,423631.0,64.9046,65.6433,64.8547,65.3937,423631.0
2025-04-17 09:40:00,65.49,65.89,65.38,65.85,53463.0,65.3738,65.7731,65.264,65.7331,53463.0
2025-04-17 09:50:00,65.86,66.0,65.56,65.57,79560.0,65.7431,65.8829,65.4436,65.4536,79560.0
2025-04-17 10:00:00,65.6,65.6,65.05,65.12,126181.0,65.4836,65.4836,64.9345,65.0044,126181.0
2025-04-17 10:10:00,65.17,65.27,64.86,64.95,84160.0,65.0543,65.1542,64.7449,64.8347,84160.0
2025-04-17 10:20:00,64.92,64.93,64.69,64.71,59185.0,64.8048,64.8148,64.5752,64.5951,59185.0
2025-04-17 10:30:00,64.69,64.89,64.57,64.72,196487.0,64.5752,64.7748,64.4554,64.6051,196487.0
2025-04-17 10:40:00,64.74,64.97,64.67,64.81,170560.0,64.6251,64.8547,64.5552,64.695,170560.0
2025-04-17 10:50:00,64.82,64.88,64.64,64.72,103548.0,64.705,64.7648,64.5253,64.6051,103548.0
2025-04-17 11:00:00,64.72,65.11,64.7,65.03,67079.0,64.6051,64.9944,64.5852,64.9146,67079.0
2025-04-17 11:10:00,65.01,65.41,64.98,65.36,107817.0,64.8946,65.2939,64.8647,65.244,107817.0
2025-04-17 11:20:00,65.35,65.35,65.08,65.12,40431.0,65.234,65.234,64.9645,65.0044,40431.0
2025-04-17 11:30:00,65.12,65.5,65.11,65.42,81525.0,65.0044,65.3837,64.9944,65.3039,81525.0
2025-04-17 11:40:00,65.43,65.45,65.26,65.34,84179.0,65.3139,65.3338,65.1442,65.224,84179.0
2025-04-17 11:50:00,65.35,65.53,65.21,65.22,136168.0,65.234,65.4137,65.0943,65.1042,136168.0
2025-04-17 12:00:00,65.24,65.52,65.13,65.34,83013.0,65.1242,65.4037,65.0144,65.224,83013.0
2025-04-17 12:10:00,65.37,65.48,65.09,65.45,72087.0,65.254,65.3638,64.9745,65.3338,72087.0
2025-04-17 12:20:00,65.41,65.6,65.4,65.53,39563.0,65.2939,65.4836,65.2839,65.4137,39563.0
2025-04-17 12:30:00,65.55,65.67,65.45,65.46,66697.0,65.4337,65.5534,65.3338,65.3438,66697.0
2025-04-17 12:40:00,65.46,65.54,65.3,65.38,90634.0,65.3438,65.4237,65.1841,65.264,90634.0
2025-04-17 12:50:00,65.38,65.55,65.34,65.43,65972.0,65.264,65.4337,65.224,65.3139,65972.0
2025-04-17 13:00:00,65.45,65.49,65.31,65.33,70219.0,65.3338,65.3738,65.1941,65.214,70219.0
2025-04-17 13:10:00,65.3,65.37,65.03,65.05,52956.0,65.1841,65.254,64.9146,64.9345,52956.0
2025-04-17 13:20:00,65.03,65.1,64.91,65.03,56575.0,64.9146,64.9845,64.7948,64.9146,56575.0
2025-04-17 13:30:00,65.03,65.19,65.01,65.15,47048.0,64.9146,65.0743,64.8946,65.0344,47048.0
2025-04-17 13:40:00,65.13,65.31,64.94,65.12,40936.0,65.0144,65.1941,64.8247,65.0044,40936.0
2025-04-17 13:50:00,65.12,65.28,65.09,65.19,49398.0,65.0044,65.1641,64.9745,65.0743,49398.0
2025-04-17 14:00:00,65.2,65.35,65.19,65.28,59816.0,65.0843,65.234,65.0743,65.1641,59816.0
2025-04-17 14:10:00,65.28,65.43,65.22,65.41,38024.0,65.1641,65.3139,65.1042,65.2939,38024.0
2025-04-17 14:20:00,65.39,65.5,65.33,65.35,43118.0,65.2739,65.3837,65.214,65.234,43118.0
2025-04-17 14:30:00,65.36,65.54,65.35,65.5,46806.0,65.244,65.4237,65.234,65.3837,46806.0
2025-04-17 14:40:00,65.5,65.53,65.27,65.34,133435.0,65.3837,65.4137,65.1542,65.224,133435.0
2025-04-17 14:50:00,65.33,65.47,65.21,65.26,114088.0,65.214,65.3538,65.0943,65.1442,114088.0
2025-04-17 15:00:00,65.25,65.32,65.18,65.25,82641.0,65.1342,65.2041,65.0643,65.1342,82641.0
2025-04-17 15:10:00,65.26,65.27,65.01,65.12,45225.0,65.1442,65.1542,64.8946,65.0044,45225.0
2025-04-17 15:20:00,65.12,65.25,64.98,65.11,61980.0,65.0044,65.1342,64.8647,64.9944,61980.0
2025-04-17 15:30:00,65.11,65.29,65.1,65.22,59326.0,64.9944,65.1741,64.9845,65.1042,59326.0
2025-04-17 15:40:00,65.2,65.33,65.09,65.12,92675.0,65.0843,65.214,64.9745,65.0044,92675.0
2025-04-17 15:50:00,65.09,65.21,64.93,65.07,497068.0,64.9745,65.0943,64.8148,64.9545,497068.0
2025-04-21 09:30:00,63.94,64.75,63.94,64.73,72349.0,63.8265,64.6351,63.8265,64.6151,72349.0
2025-04-21 09:40:00,64.7,64.72,64.26,64.53,73513.0,64.5852,64.6051,64.1459,64.4155,73513.0
2025-04-21 09:50:00,64.51,64.59,64.2,64.39,41992.0,64.3955,64.4754,64.0861,64.2757,41992.0
2025-04-21 10:00:00,64.39,64.39,63.94,63.94,102001.0,64.2757,64.2757,63.8265,63.8265,102001.0
2025-04-21 10:10:00,63.99,64.01,63.66,63.81,116228.0,63.8764,63.8964,63.547,63.6967,116228.0
2025-04-21 10:20:00,63.81,63.95,63.73,63.93,36581.0,63.6967,63.8365,63.6169,63.8165,36581.0
2025-04-21 10:30:00,63.93,64.01,63.79,63.95,61005.0,63.8165,63.8964,63.6768,63.8365,61005.0
2025-04-21 10:40:00,63.95,64.02,63.6,63.6,55591.0,63.8365,63.9064,63.4871,63.4871,55591.0
2025-04-21 10:50:00,63.6,63.6,63.46,63.54,45031.0,63.4871,63.4871,63.3474,63.4272,45031.0
2025-04-21 11:00:00,63.56,63.57,63.18,63.2,47543.0,63.4472,63.4572,63.0679,63.0878,47543.0
2025-04-21 11:10:00,63.18,63.23,63.01,63.13,69288.0,63.0679,63.1178,62.8982,63.018,69288.0
2025-04-21 11:20:00,63.14,63.16,62.87,62.91,61421.0,63.0279,63.0479,62.7584,62.7983,61421.0
2025-04-21 11:30:00,62.9,62.91,62.67,62.69,74943.0,62.7884,62.7983,62.5588,62.5787,74943.0
2025-04-21 11:40:00,62.7,62.77,62.55,62.6,59013.0,62.5887,62.6586,62.439,62.4889,59013.0
2025-04-21 11:50:00,62.6,62.73,62.55,62.69,80304.0,62.4889,62.6187,62.439,62.5787,80304.0
2025-04-21 12:00:00,62.68,63.1,62.68,63.09,71819.0,62.5688,62.988,62.5688,62.978,71819.0
2025-04-21 12:10:00,63.08,63.18,63.04,63.14,38573.0,62.968,63.0679,62.9281,63.0279,38573.0
2025-04-21 12:20:00,63.14,63.21,63.09,63.19,40676.0,63.0279,63.0978,62.978,63.0778,40676.0
2025-04-21 12:30:00,63.19,63.31,63.18,63.3,33738.0,63.0778,63.1976,63.0679,63.1877,33738.0
2025-04-21 12:40:00,63.31,63.38,63.27,63.3,68776.0,63.1976,63.2675,63.1577,63.1877,68776.0
2025-04-21 12:50:00,63.29,63.3,63.03,63.05,155553.0,63.1777,63.1877,62.9181,62.9381,155553.0
2025-04-21 13:00:00,63.05,63.15,62.82,62.82,76839.0,62.9381,63.0379,62.7085,62.7085,76839.0
2025-04-21 13:10:00,62.82,62.9,62.74,62.85,59329.0,62.7085,62.7884,62.6286,62.7384,59329.0
2025-04-21 13:20:00,62.86,63.02,62.81,62.82,43338.0,62.7484,62.9081,62.6985,62.7085,43338.0
2025-04-21 13:30:00,62.82,62.93,62.78,62.8,70419.0,62.7085,62.8183,62.6686,62.6885,70419.0
2025-04-21 13:40:00,62.79,62.87,62.75,62.77,45163.0,62.6786,62.7584,62.6386,62.6586,45163.0
2025-04-21 13:50:00,62.76,62.81,62.7,62.72,35313.0,62.6486,62.6985,62.5887,62.6087,35313.0
2025-04-21 14:00:00,62.7,62.73,62.57,62.63,56947.0,62.5887,62.6187,62.4589,62.5188,56947.0
2025-04-21 14:10:00,62.62,62.77,62.59,62.7,37709.0,62.5089,62.6586,62.4789,62.5887,37709.0
2025-04-21 14:20:00,62.7,62.74,62.62,62.74,54219.0,62.5887,62.6286,62.5089,62.6286,54219.0
2025-04-21 14:30:00,62.74,62.88,62.67,62.72,61091.0,62.6286,62.7684,62.5588,62.6087,61091.0
2025-04-21 14:40:00,62.71,62.74,62.57,62.73,72715.0,62.5987,62.6286,62.4589,62.6187,72715.0
2025-04-21 14:50:00,62.73,62.74,62.59,62.63,42453.0,62.6187,62.6286,62.4789,62.5188,42453.0
2025-04-21 15:00:00,62.62,62.97,62.59,62.95,71587.0,62.5089,62.8582,62.4789,62.8383,71587.0
2025-04-21 15:10:00,62.96,63.05,62.91,63.01,80326.0,62.8483,62.9381,62.7983,62.8982,80326.0
2025-04-21 15:20:00,63.01,63.05,62.9,62.95,48068.0,62.8982,62.9381,62.7884,62.8383,48068.0
2025-04-21 15:30:00,62.96,63.29,62.95,63.21,158099.0,62.8483,63.1777,62.8383,63.0978,158099.0
2025-04-21 15:40:00,63.21,63.34,63.12,63.25,135228.0,63.0978,63.2276,63.008,63.1377,135228.0
2025-04-21 15:50:00,63.26,63.63,63.19,63.56,554009.0,63.1477,63.5171,63.0778,63.4472,554009.0
2025-04-22 09:30:00,64.34,65.38,64.25,64.84,140624.0,64.2258,65.264,64.136,64.7249,140624.0
2025-04-22 09:40:00,64.89,65.1,64.8,65.05,207192.0,64.7748,64.9845,64.685,64.9345,207192.0
2025-04-22 09:50:00,65.06,65.06,64.77,64.98,99992.0,64.9445,64.9445,64.655,64.8647,99992.0
2025-04-22 10:00:00,64.95,65.03,64.82,64.98,234887.0,64.8347,64.9146,64.705,64.8647,234887.0
2025-04-22 10:10:00,64.95,65.05,64.78,64.92,283450.0,64.8347,64.9345,64.665,64.8048,283450.0
2025-04-22 10:20:00,64.92,65.14,64.91,65.04,114231.0,64.8048,65.0244,64.7948,64.9246,114231.0
2025-04-22 10:30:00,65.03,65.28,64.92,65.22,79785.0,64.9146,65.1641,64.8048,65.1042,79785.0
2025-04-22 10:40:00,65.23,65.25,65.01,65.04,91501.0,65.1142,65.1342,64.8946,64.9246,91501.0
2025-04-22 10:50:00,65.02,65.08,64.9,65.08,70379.0,64.9046,64.9645,64.7848,64.9645,70379.0
2025-04-22 11:00:00,65.08,65.24,65.07,65.2,67703.0,64.9645,65.1242,64.9545,65.0843,67703.0
2025-04-22 11:10:00,65.2,65.39,65.16,65.39,100681.0,65.0843,65.2739,65.0444,65.2739,100681.0
2025-04-22 11:20:00,65.4,65.43,65.23,65.23,144591.0,65.2839,65.3139,65.1142,65.1142,144591.0
2025-04-22 11:30:00,65.23,65.24,65.07,65.08,117673.0,65.1142,65.1242,64.9545,64.9645,117673.0
2025-04-22 11:40:00,65.06,65.11,64.95,65.03,57345.0,64.9445,64.9944,64.8347,64.9146,57345.0
2025-04-22 11:50:00,65.02,65.24,64.98,65.18,141539.0,64.9046,65.1242,64.8647,65.0643,141539.0
2025-04-22 12:00:00,65.2,65.58,65.2,65.48,164890.0,65.0843,65.4636,65.0843,65.3638,164890.0
2025-04-22 12:10:00,65.49,65.69,65.46,65.61,103888.0,65.3738,65.5734,65.3438,65.4936,103888.0
2025-04-22 12:20:00,65.61,65.92,65.6,65.86,79711.0,65.4936,65.803,65.4836,65.7431,79711.0
2025-04-22 12:30:00,65.86,65.89,65.73,65.73,50764.0,65.7431,65.7731,65.6133,65.6133,50764.0
2025-04-22 12:40:00,65.73,65.81,65.58,65.63,74199.0,65.6133,65.6932,65.4636,65.5135,74199.0
2025-04-22 12:50:00,65.64,65.68,65.51,65.58,84438.0,65.5235,65.5634,65.3937,65.4636,84438.0
2025-04-22 13:00:00,65.59,65.76,65.58,65.69,72240.0,65.4736,65.6433,65.4636,65.5734,72240.0
2025-04-22 13:10:00,65.67,65.67,65.15,65.36,46288.0,65.5534,65.5534,65.0344,65.244,46288.0
2025-04-22 13:20:00,65.33,65.41,64.99,65.03,82151.0,65.214,65.2939,64.8747,64.9146,82151.0
2025-04-22 13:30:00,65.03,65.2,64.93,65.11,46538.0,64.9146,65.0843,64.8148,64.9944,46538.0
2025-04-22 13:40:00,65.11,65.19,64.97,65.0,69308.0,64.9944,65.0743,64.8547,64.8846,69308.0
2025-04-22 13:50:00,65.0,65.15,64.95,65.0,50000.0,64.8846,65.0344,64.8347,64.8846,50000.0
2025-04-22 14:00:00,64.98,65.34,64.94,65.28,68669.0,64.8647,65.224,64.8247,65.1641,68669.0
2025-04-22 14:10:00,65.28,65.45,65.25,65.38,95268.0,65.1641,65.3338,65.1342,65.264,95268.0
2025-04-22 14:20:00,65.37,65.64,65.37,65.61,51654.0,65.254,65.5235,65.254,65.4936,51654.0
2025-04-22 14:30:00,65.62,65.81,65.6,65.65,85077.0,65.5035,65.6932,65.4836,65.5335,85077.0
2025-04-22 14:40:00,65.66,65.85,65.64,65.79,75802.0,65.5435,65.7331,65.5235,65.6732,75802.0
2025-04-22 14:50:00,65.8,65.95,65.78,65.84,97111.0,65.6832,65.8329,65.6632,65.7231,97111.0
2025-04-22 15:00:00,65.86,65.91,65.8,65.82,84465.0,65.7431,65.793,65.6832,65.7032,84465.0
2025-04-22 15:10:00,65.81,65.82,65.55,65.6,81957.0,65.6932,65.7032,65.4337,65.4836,81957.0
2025-04-22 15:20:00,65.6,65.62,65.47,65.5,89650.0,65.4836,65.5035,65.3538,65.3837,89650.0
2025-04-22 15:30:00,65.49,65.57,65.38,65.39,95147.0,65.3738,65.4536,65.264,65.2739,95147.0
2025-04-22 15:40:00,65.4,65.91,65.39,65.9,173913.0,65.2839,65.793,65.2739,65.783,173913.0
2025-04-22 15:50:00,65.88,65.98,65.72,65.76,642997.0,65.7631,65.8629,65.6034,65.6433,642997.0
2025-04-23 09:30:00,76.02,76.43,73.46,73.83,1744363.0,75.8851,76.2943,73.3296,73.699,1744363.0
2025-04-23 09:40:00,73.84,74.79,73.77,74.21,390390.0,73.7089,74.6573,73.6391,74.0783,390390.0
2025-04-23 09:50:00,74.23,74.33,73.19,73.47,556945.0,74.0983,74.1981,73.0601,73.3396,556945.0
2025-04-23 10:00:00,73.49,73.92,73.16,73.57,663523.0,73.3596,73.7888,73.0302,73.4394,663523.0
2025-04-23 10:10:00,73.59,73.74,73.12,73.48,482017.0,73.4594,73.6091,72.9902,73.3496,482017.0
2025-04-23 10:20:00,73.47,73.77,73.19,73.5,295766.0,73.3396,73.6391,73.0601,73.3695,295766.0
2025-04-23 10:30:00,73.47,73.95,73.36,73.54,301775.0,73.3396,73.8187,73.2298,73.4095,301775.0
2025-04-23 10:40:00,73.54,73.79,73.32,73.62,198378.0,73.4095,73.659,73.1899,73.4893,198378.0
2025-04-23 10:50:00,73.61,73.62,73.14,73.17,343147.0,73.4794,73.4893,73.0102,73.0401,343147.0
2025-04-23 11:00:00,73.17,73.43,72.8,73.02,448773.0,73.0401,73.2997,72.6708,72.8904,448773.0
2025-04-23 11:10:00,73.01,73.17,72.76,72.81,177244.0,72.8804,73.0401,72.6309,72.6808,177244.0
2025-04-23 11:20:00,72.81,73.12,72.56,72.64,483012.0,72.6808,72.9902,72.4312,72.5111,483012.0
2025-04-23 11:30:00,72.65,72.84,72.44,72.58,168710.0,72.5211,72.7107,72.3114,72.4512,168710.0
2025-04-23 11:40:00,72.56,72.75,71.92,71.95,219052.0,72.4312,72.6209,71.7924,71.8223,219052.0
2025-04-23 11:50:00,71.96,72.24,71.81,72.11,232315.0,71.8323,72.1118,71.6825,71.982,232315.0
2025-04-23 12:00:00,72.12,72.18,71.84,71.94,284473.0,71.992,72.0519,71.7125,71.8123,284473.0
2025-04-23 12:10:00,71.92,72.13,71.85,71.91,160072.0,71.7924,72.002,71.7225,71.7824,160072.0
2025-04-23 12:20:00,71.9,72.29,71.57,72.28,146210.0,71.7724,72.1617,71.443,72.1517,146210.0
2025-04-23 12:30:00,72.26,72.42,72.07,72.35,130395.0,72.1317,72.2915,71.9421,72.2216,130395.0
2025-04-23 12:40:00,72.33,72.42,72.1,72.19,147007.0,72.2016,72.2915,71.972,72.0619,147007.0
2025-04-23 12:50:00,72.19,72.75,72.15,72.65,123236.0,72.0619,72.6209,72.0219,72.5211,123236.0
2025-04-23 13:00:00,72.65,72.98,72.25,72.88,146395.0,72.5211,72.8505,72.1218,72.7506,146395.0
2025-04-23 13:10:00,72.89,72.95,72.51,72.63,247010.0,72.7606,72.8205,72.3813,72.5011,247010.0
2025-04-23 13:20:00,72.62,72.68,72.36,72.55,169338.0,72.4911,72.551,72.2316,72.4212,169338.0
2025-04-23 13:30:00,72.57,72.68,72.18,72.19,273803.0,72.4412,72.551,72.0519,72.0619,273803.0
2025-04-23 13:40:00,72.2,72.4,71.94,72.34,140798.0,72.0719,72.2715,71.8123,72.2116,140798.0
2025-04-23 13:50:00,72.34,72.68,72.29,72.65,126536.0,72.2116,72.551,72.1617,72.5211,126536.0
2025-04-23 14:00:00,72.65,72.79,72.52,72.59,229249.0,72.5211,72.6608,72.3913,72.4612,229249.0
2025-04-23 14:10:00,72.59,72.9,72.55,72.59,146396.0,72.4612,72.7706,72.4212,72.4612,146396.0
2025-04-23 14:20:00,72.56,72.66,72.36,72.43,175968.0,72.4312,72.531,72.2316,72.3014,175968.0
2025-04-23 14:30:00,72.46,72.65,72.42,72.57,157629.0,72.3314,72.5211,72.2915,72.4412,157629.0
2025-04-23 14:40:00,72.59,72.65,72.4,72.64,167237.0,72.4612,72.5211,72.2715,72.5111,167237.0
2025-04-23 14:50:00,72.63,72.67,72.46,72.49,197075.0,72.5011,72.541,72.3314,72.3613,197075.0
2025-04-23 15:00:00,72.49,72.59,72.31,72.42,288095.0,72.3613,72.4612,72.1817,72.2915,288095.0
2025-04-23 15:10:00,72.42,72.52,72.16,72.2,362071.0,72.2915,72.3913,72.0319,72.0719,362071.0
2025-04-23 15:20:00,72.19,72.24,71.92,71.99,326655.0,72.0619,72.1118,71.7924,71.8622,326655.0
2025-04-23 15:30:00,72.0,72.23,71.61,71.66,318525.0,71.8722,72.1018,71.4829,71.5328,318525.0
2025-04-23 15:40:00,71.68,71.77,71.34,71.54,293902.0,71.5528,71.6426,71.2134,71.413,293902.0
2025-04-23 15:50:00,71.54,71.67,70.92,71.14,1370235.0,71.413,71.5428,70.7941,71.0137,1370235.0
2025-04-24 09:30:00,72.48,72.58,70.83,72.5,430346.0,72.3514,72.4512,70.7043,72.3713,430346.0
2025-04-24 09:40:00,72.56,73.92,72.54,73.9,519379.0,72.4312,73.7888,72.4113,73.7688,519379.0
2025-04-24 09:50:00,73.88,74.54,73.65,74.08,580278.0,73.7489,74.4077,73.5193,73.9485,580278.0
2025-04-24 10:00:00,74.08,74.29,73.88,74.13,303639.0,73.9485,74.1581,73.7489,73.9984,303639.0
2025-04-24 10:10:00,74.09,74.3,73.89,74.26,246427.0,73.9585,74.1681,73.7589,74.1282,246427.0
2025-04-24 10:20:00,74.27,74.8,74.2,74.69,178673.0,74.1382,74.6672,74.0683,74.5574,178673.0
2025-04-24 10:30:00,74.66,74.89,74.51,74.87,182668.0,74.5275,74.7571,74.3778,74.7371,182668.0
2025-04-24 10:40:00,74.88,74.94,74.55,74.72,264660.0,74.7471,74.807,74.4177,74.5874,264660.0
2025-04-24 10:50:00,74.75,75.24,74.75,75.17,313490.0,74.6173,75.1065,74.6173,75.0366,313490.0
2025-04-24 11:00:00,75.17,75.32,75.04,75.29,199754.0,75.0366,75.1863,74.9068,75.1564,199754.0
2025-04-24 11:10:00,75.29,75.38,75.01,75.01,279990.0,75.1564,75.2462,74.8769,74.8769,279990.0
2025-04-24 11:20:00,75.03,75.13,74.81,74.83,193601.0,74.8968,74.9967,74.6772,74.6972,193601.0
2025-04-24 11:30:00,74.84,75.05,74.75,75.02,115921.0,74.7072,74.9168,74.6173,74.8868,115921.0
2025-04-24 11:40:00,75.01,75.14,74.96,75.11,200742.0,74.8769,75.0066,74.827,74.9767,200742.0
2025-04-24 11:50:00,75.1,75.11,74.83,75.01,160595.0,74.9667,74.9767,74.6972,74.8769,160595.0
2025-04-24 12:00:00,75.02,75.23,74.99,75.23,248257.0,74.8868,75.0965,74.8569,75.0965,248257.0
2025-04-24 12:10:00,75.21,75.24,75.06,75.09,155639.0,75.0765,75.1065,74.9268,74.9567,155639.0
2025-04-24 12:20:00,75.08,75.3,75.0,75.23,156426.0,74.9467,75.1664,74.8669,75.0965,156426.0
2025-04-24 12:30:00,75.24,75.68,75.24,75.61,122506.0,75.1065,75.5457,75.1065,75.4758,122506.0
2025-04-24 12:40:00,75.6,75.86,75.59,75.73,145602.0,75.4658,75.7254,75.4558,75.5956,145602.0
2025-04-24 12:50:00,75.73,75.77,75.4,75.63,95052.0,75.5956,75.6355,75.2662,75.4958,95052.0
2025-04-24 13:00:00,75.62,75.76,75.48,75.72,79597.0,75.4858,75.6255,75.346,75.5856,79597.0
2025-04-24 13:10:00,75.73,75.76,75.54,75.65,127798.0,75.5956,75.6255,75.4059,75.5157,127798.0
2025-04-24 13:20:00,75.67,75.97,75.65,75.82,113814.0,75.5357,75.8352,75.5157,75.6854,113814.0
2025-04-24 13:30:00,75.82,75.92,75.74,75.83,72588.0,75.6854,75.7853,75.6056,75.6954,72588.0
2025-04-24 13:40:00,75.83,75.85,75.44,75.57,53891.0,75.6954,75.7154,75.3061,75.4359,53891.0
2025-04-24 13:50:00,75.57,75.68,75.38,75.49,126508.0,75.4359,75.5457,75.2462,75.356,126508.0
2025-04-24 14:00:00,75.5,75.93,75.45,75.88,118771.0,75.366,75.7952,75.3161,75.7453,118771.0
2025-04-24 14:10:00,75.88,76.3,75.86,76.26,585888.0,75.7453,76.1646,75.7254,76.1246,585888.0
2025-04-24 14:20:00,76.25,76.37,76.11,76.34,285396.0,76.1147,76.2345,75.9749,76.2045,285396.0
2025-04-24 14:30:00,76.34,76.56,76.07,76.34,305809.0,76.2045,76.4241,75.935,76.2045,305809.0
2025-04-24 14:40:00,76.33,76.34,76.12,76.17,79198.0,76.1945,76.2045,75.9849,76.0348,79198.0
2025-04-24 14:50:00,76.17,76.29,76.15,76.19,107688.0,76.0348,76.1546,76.0148,76.0548,107688.0
2025-04-24 15:00:00,76.19,76.26,75.91,75.97,174917.0,76.0548,76.1246,75.7753,75.8352,174917.0
2025-04-24 15:10:00,75.97,75.97,75.74,75.79,233952.0,75.8352,75.8352,75.6056,75.6555,233952.0
2025-04-24 15:20:00,75.79,75.83,75.52,75.52,197830.0,75.6555,75.6954,75.386,75.386,197830.0
2025-04-24 15:30:00,75.52,75.68,75.4,75.63,191622.0,75.386,75.5457,75.2662,75.4958,191622.0
2025-04-24 15:40:00,75.62,75.93,75.62,75.84,340553.0,75.4858,75.7952,75.4858,75.7054,340553.0
2025-04-24 15:50:00,75.85,76.15,75.7,75.99,1213404.0,75.7154,76.0148,75.5656,75.8551,1213404.0
2025-04-25 09:30:00,75.15,76.64,74.14,76.34,437925.0,75.0166,76.504,74.0084,76.2045,437925.0
2025-04-25 09:40:00,76.28,76.42,75.81,76.18,227512.0,76.1446,76.2844,75.6754,76.0448,227512.0
2025-04-25 09:50:00,76.23,76.46,75.92,76.32,355139.0,76.0947,76.3243,75.7853,76.1845,355139.0
2025-04-25 10:00:00,76.39,76.52,76.0,76.22,389834.0,76.2544,76.3842,75.8651,76.0847,389834.0
2025-04-25 10:10:00,76.23,76.25,75.82,75.86,265127.0,76.0947,76.1147,75.6854,75.7254,265127.0
2025-04-25 10:20:00,75.87,75.91,75.34,75.45,269798.0,75.7353,75.7753,75.2063,75.3161,269798.0
2025-04-25 10:30:00,75.42,75.9,75.12,75.76,265950.0,75.2861,75.7653,74.9867,75.6255,265950.0
2025-04-25 10:40:00,75.73,75.9,75.4,75.44,190696.0,75.5956,75.7653,75.2662,75.3061,190696.0
2025-04-25 10:50:00,75.42,75.75,75.32,75.47,195665.0,75.2861,75.6156,75.1863,75.3361,195665.0
2025-04-25 11:00:00,75.47,75.85,75.37,75.77,132422.0,75.3361,75.7154,75.2362,75.6355,132422.0
2025-04-25 11:10:00,75.77,76.08,75.74,75.85,133410.0,75.6355,75.945,75.6056,75.7154,133410.0
2025-04-25 11:20:00,75.83,75.98,75.62,75.68,136874.0,75.6954,75.8451,75.4858,75.5457,136874.0
2025-04-25 11:30:00,75.67,75.85,75.64,75.82,53544.0,75.5357,75.7154,75.5057,75.6854,53544.0
2025-04-25 11:40:00,75.81,75.97,75.79,75.9,71294.0,75.6754,75.8352,75.6555,75.7653,71294.0
2025-04-25 11:50:00,75.91,76.03,75.8,75.97,58897.0,75.7753,75.8951,75.6655,75.8352,58897.0
2025-04-25 12:00:00,75.96,76.02,75.85,75.9,84526.0,75.8252,75.8851,75.7154,75.7653,84526.0
2025-04-25 12:10:00,75.89,75.93,75.75,75.88,210587.0,75.7553,75.7952,75.6156,75.7453,210587.0
2025-04-25 12:20:00,75.89,75.95,75.8,75.83,243015.0,75.7553,75.8152,75.6655,75.6954,243015.0
2025-04-25 12:30:00,75.84,76.04,75.78,75.78,188035.0,75.7054,75.905,75.6455,75.6455,188035.0
2025-04-25 12:40:00,75.78,75.97,75.7,75.89,196710.0,75.6455,75.8352,75.5656,75.7553,196710.0
2025-04-25 12:50:00,75.89,76.23,75.84,76.12,268089.0,75.7553,76.0947,75.7054,75.9849,268089.0
2025-04-25 13:00:00,76.12,76.16,75.94,75.97,248453.0,75.9849,76.0248,75.8052,75.8352,248453.0
2025-04-25 13:10:00,75.97,76.1,75.93,76.03,111061.0,75.8352,75.9649,75.7952,75.8951,111061.0
2025-04-25 13:20:00,76.05,76.3,76.04,76.22,206499.0,75.915,76.1646,75.905,76.0847,206499.0
2025-04-25 13:30:00,76.21,76.25,75.73,75.8,457390.0,76.0747,76.1147,75.5956,75.6655,457390.0
2025-04-25 13:40:00,75.78,75.96,75.57,75.73,193568.0,75.6455,75.8252,75.4359,75.5956,193568.0
2025-04-25 13:50:00,75.73,75.75,75.29,75.53,170673.0,75.5956,75.6156,75.1564,75.3959,170673.0
2025-04-25 14:00:00,75.56,75.8,75.45,75.7,210926.0,75.4259,75.6655,75.3161,75.5656,210926.0
2025-04-25 14:10:00,75.7,75.71,75.26,75.34,340153.0,75.5656,75.5756,75.1264,75.2063,340153.0
2025-04-25 14:20:00,75.34,75.57,75.27,75.34,326375.0,75.2063,75.4359,75.1364,75.2063,326375.0
2025-04-25 14:30:00,75.33,75.61,75.28,75.53,312122.0,75.1963,75.4758,75.1464,75.3959,312122.0
2025-04-25 14:40:00,75.53,75.76,75.5,75.69,340839.0,75.3959,75.6255,75.366,75.5557,340839.0
2025-04-25 14:50:00,75.69,75.72,75.51,75.69,256774.0,75.5557,75.5856,75.376,75.5557,256774.0
2025-04-25 15:00:00,75.68,75.9,75.65,75.84,338921.0,75.5457,75.7653,75.5157,75.7054,338921.0
2025-04-25 15:10:00,75.84,75.91,75.74,75.75,99993.0,75.7054,75.7753,75.6056,75.6156,99993.0
2025-04-25 15:20:00,75.76,75.82,75.66,75.68,129549.0,75.6255,75.6854,75.5257,75.5457,129549.0
2025-04-25 15:30:00,75.68,75.75,75.52,75.56,161554.0,75.5457,75.6156,75.386,75.4259,161554.0
2025-04-25 15:40:00,75.56,75.73,75.5,75.57,255685.0,75.4259,75.5956,75.366,75.4359,255685.0
2025-04-25 15:50:00,75.59,75.88,75.53,75.84,1019789.0,75.4558,75.7453,75.3959,75.7054,1019789.0
2025-04-28 09:30:00,76.08,76.5,75.62,76.03,178331.0,75.945,76.3642,75.4858,75.8951,178331.0
2025-04-28 09:40:00,76.03,76.57,76.02,76.46,108921.0,75.8951,76.4341,75.8851,76.3243,108921.0
2025-04-28 09:50:00,76.5,76.6,75.95,76.03,146901.0,76.3642,76.464,75.8152,75.8951,146901.0
2025-04-28 10:00:00,76.03,76.32,75.89,76.29,110033.0,75.8951,76.1845,75.7553,76.1546,110033.0
2025-04-28 10:10:00,76.26,76.31,76.07,76.15,54277.0,76.1246,76.1746,75.935,76.0148,54277.0
2025-04-28 10:20:00,76.15,76.42,76.13,76.19,128419.0,76.0148,76.2844,75.9949,76.0548,128419.0
2025-04-28 10:30:00,76.19,76.25,75.96,76.22,59986.0,76.0548,76.1147,75.8252,76.0847,59986.0
2025-04-28 10:40:00,76.23,76.26,76.02,76.09,68625.0,76.0947,76.1246,75.8851,75.955,68625.0
2025-04-28 10:50:00,76.08,76.12,75.8,75.83,97091.0,75.945,75.9849,75.6655,75.6954,97091.0
2025-04-28 11:00:00,75.83,75.96,75.61,75.65,70631.0,75.6954,75.8252,75.4758,75.5157,70631.0
2025-04-28 11:10:00,75.66,75.84,75.49,75.5,101328.0,75.5257,75.7054,75.356,75.366,101328.0
2025-04-28 11:20:00,75.5,75.57,75.28,75.3,106354.0,75.366,75.4359,75.1464,75.1664,106354.0
2025-04-28 11:30:00,75.29,75.6,75.27,75.48,73836.0,75.1564,75.4658,75.1364,75.346,73836.0
2025-04-28 11:40:00,75.49,75.54,75.29,75.29,42612.0,75.356,75.4059,75.1564,75.1564,42612.0
2025-04-28 11:50:00,75.3,75.42,75.24,75.34,57994.0,75.1664,75.2861,75.1065,75.2063,57994.0
2025-04-28 12:00:00,75.34,75.37,75.08,75.08,37952.0,75.2063,75.2362,74.9467,74.9467,37952.0
2025-04-28 12:10:00,75.08,75.22,75.02,75.18,37765.0,74.9467,75.0865,74.8868,75.0466,37765.0
2025-04-28 12:20:00,75.16,75.22,74.95,75.02,57469.0,75.0266,75.0865,74.817,74.8868,57469.0
2025-04-28 12:30:00,75.03,75.25,75.02,75.22,79192.0,74.8968,75.1164,74.8868,75.0865,79192.0
2025-04-28 12:40:00,75.21,75.39,75.19,75.37,39608.0,75.0765,75.2562,75.0565,75.2362,39608.0
2025-04-28 12:50:00,75.37,75.37,75.14,75.22,31625.0,75.2362,75.2362,75.0066,75.0865,31625.0
2025-04-28 13:00:00,75.22,75.27,75.09,75.09,31211.0,75.0865,75.1364,74.9567,74.9567,31211.0
2025-04-28 13:10:00,75.08,75.22,74.98,75.2,58181.0,74.9467,75.0865,74.8469,75.0665,58181.0
2025-04-28 13:20:00,75.2,75.33,75.1,75.19,77113.0,75.0665,75.1963,74.9667,75.0565,77113.0
2025-04-28 13:30:00,75.18,75.3,75.1,75.29,38015.0,75.0466,75.1664,74.9667,75.1564,38015.0
2025-04-28 13:40:00,75.29,75.44,75.21,75.4,36311.0,75.1564,75.3061,75.0765,75.2662,36311.0
2025-04-28 13:50:00,75.41,75.62,75.41,75.58,37632.0,75.2762,75.4858,75.2762,75.4459,37632.0
2025-04-28 14:00:00,75.58,75.64,75.56,75.58,54869.0,75.4459,75.5057,75.4259,75.4459,54869.0
2025-04-28 14:10:00,75.59,75.63,75.52,75.55,45738.0,75.4558,75.4958,75.386,75.4159,45738.0
2025-04-28 14:20:00,75.54,75.78,75.51,75.73,54031.0,75.4059,75.6455,75.376,75.5956,54031.0
2025-04-28 14:30:00,75.75,75.82,75.64,75.8,43945.0,75.6156,75.6854,75.5057,75.6655,43945.0
2025-04-28 14:40:00,75.81,75.92,75.8,75.85,49360.0,75.6754,75.7853,75.6655,75.7154,49360.0
2025-04-28 14:50:00,75.84,75.91,75.82,75.83,55641.0,75.7054,75.7753,75.6854,75.6954,55641.0
2025-04-28 15:00:00,75.83,75.98,75.81,75.94,64914.0,75.6954,75.8451,75.6754,75.8052,64914.0
2025-04-28 15:10:00,75.94,75.94,75.83,75.85,46440.0,75.8052,75.8052,75.6954,75.7154,46440.0
2025-04-28 15:20:00,75.86,75.94,75.73,75.76,57719.0,75.7254,75.8052,75.5956,75.6255,57719.0
2025-04-28 15:30:00,75.76,75.88,75.71,75.81,108467.0,75.6255,75.7453,75.5756,75.6754,108467.0
2025-04-28 15:40:00,75.81,76.01,75.79,75.99,103559.0,75.6754,75.8751,75.6555,75.8551,103559.0
2025-04-28 15:50:00,76.0,76.26,75.85,75.86,421703.0,75.8651,76.1246,75.7154,75.7254,421703.0
2025-04-29 09:30:00,75.82,76.13,75.71,75.81,126220.0,75.6854,75.9949,75.5756,75.6754,126220.0
2025-04-29 09:40:00,75.81,76.54,75.81,76.34,78352.0,75.6754,76.4042,75.6754,76.2045,78352.0
2025-04-29 09:50:00,76.32,76.44,76.15,76.18,45181.0,76.1845,76.3043,76.0148,76.0448,45181.0
2025-04-29 10:00:00,76.15,76.6,76.05,76.42,81556.0,76.0148,76.464,75.915,76.2844,81556.0
2025-04-29 10:10:00,76.38,76.38,75.94,76.05,94027.0,76.2444,76.2444,75.8052,75.915,94027.0
2025-04-29 10:20:00,76.02,76.08,75.66,75.72,43194.0,75.8851,75.945,75.5257,75.5856,43194.0
2025-04-29 10:30:00,75.72,76.18,75.71,76.13,45420.0,75.5856,76.0448,75.5756,75.9949,45420.0
2025-04-29 10:40:00,76.13,76.16,75.97,76.05,62989.0,75.9949,76.0248,75.8352,75.915,62989.0
2025-04-29 10:50:00,76.06,76.19,75.92,76.18,51840.0,75.925,76.0548,75.7853,76.0448,51840.0
2025-04-29 11:00:00,76.19,76.31,76.15,76.27,47037.0,76.0548,76.1746,76.0148,76.1346,47037.0
2025-04-29 11:10:00,76.28,76.28,76.13,76.16,34587.0,76.1446,76.1446,75.9949,76.0248,34587.0
2025-04-29 11:20:00,76.17,76.32,76.08,76.28,43388.0,76.0348,76.1845,75.945,76.1446,43388.0
2025-04-29 11:30:00,76.27,76.28,75.95,76.16,34577.0,76.1346,76.1446,75.8152,76.0248,34577.0
2025-04-29 11:40:00,76.17,76.34,76.14,76.27,49367.0,76.0348,76.2045,76.0049,76.1346,49367.0
2025-04-29 11:50:00,76.27,76.31,76.13,76.17,42138.0,76.1346,76.1746,75.9949,76.0348,42138.0
2025-04-29 12:00:00,76.2,76.45,76.19,76.44,55344.0,76.0648,76.3143,76.0548,76.3043,55344.0
2025-04-29 12:10:00,76.45,76.46,76.32,76.34,28320.0,76.3143,76.3243,76.1845,76.2045,28320.0
2025-04-29 12:20:00,76.33,76.38,76.24,76.38,40870.0,76.1945,76.2444,76.1047,76.2444,40870.0
2025-04-29 12:30:00,76.36,76.61,76.35,76.53,60968.0,76.2245,76.474,76.2145,76.3942,60968.0
2025-04-29 12:40:00,76.53,76.78,76.45,76.51,74387.0,76.3942,76.6437,76.3143,76.3742,74387.0
2025-04-29 12:50:00,76.52,76.52,76.26,76.28,39887.0,76.3842,76.3842,76.1246,76.1446,39887.0
2025-04-29 13:00:00,76.28,76.4,76.23,76.33,35985.0,76.1446,76.2644,76.0947,76.1945,35985.0
2025-04-29 13:10:00,76.3,76.42,76.18,76.41,33052.0,76.1646,76.2844,76.0448,76.2744,33052.0
2025-04-29 13:20:00,76.38,76.46,76.27,76.36,27070.0,76.2444,76.3243,76.1346,76.2245,27070.0
2025-04-29 13:30:00,76.39,76.59,76.37,76.59,45561.0,76.2544,76.4541,76.2345,76.4541,45561.0
2025-04-29 13:40:00,76.58,76.65,76.45,76.62,83309.0,76.4441,76.514,76.3143,76.484,83309.0
2025-04-29 13:50:00,76.62,76.76,76.5,76.55,86554.0,76.484,76.6238,76.3642,76.4141,86554.0
2025-04-29 14:00:00,76.55,76.7,76.52,76.59,78437.0,76.4141,76.5639,76.3842,76.4541,78437.0
2025-04-29 14:10:00,76.58,76.62,76.52,76.52,60172.0,76.4441,76.484,76.3842,76.3842,60172.0
2025-04-29 14:20:00,76.52,76.62,76.45,76.59,46463.0,76.3842,76.484,76.3143,76.4541,46463.0
2025-04-29 14:30:00,76.59,76.7,76.52,76.68,63257.0,76.4541,76.5639,76.3842,76.5439,63257.0
2025-04-29 14:40:00,76.69,76.7,76.57,76.59,47440.0,76.5539,76.5639,76.4341,76.4541,47440.0
2025-04-29 14:50:00,76.58,76.65,76.5,76.58,51833.0,76.4441,76.514,76.3642,76.4441,51833.0
2025-04-29 15:00:00,76.57,76.77,76.55,76.66,84928.0,76.4341,76.6337,76.4141,76.5239,84928.0
2025-04-29 15:10:00,76.67,76.73,76.56,76.66,331450.0,76.5339,76.5938,76.4241,76.5239,331450.0
2025-04-29 15:20:00,76.66,76.78,76.61,76.71,86656.0,76.5239,76.6437,76.474,76.5739,86656.0
2025-04-29 15:30:00,76.72,76.73,76.63,76.66,75662.0,76.5838,76.5938,76.494,76.5239,75662.0
2025-04-29 15:40:00,76.66,76.77,76.62,76.74,112792.0,76.5239,76.6337,76.484,76.6038,112792.0
2025-04-29 15:50:00,76.76,76.89,76.62,76.67,437242.0,76.6238,76.7535,76.484,76.5339,437242.0
2025-04-30 09:30:00,74.63,75.56,74.31,75.09,368254.0,74.4975,75.4259,74.1781,74.9567,368254.0
2025-04-30 09:40:00,75.06,75.16,74.72,75.06,163802.0,74.9268,75.0266,74.5874,74.9268,163802.0
2025-04-30 09:50:00,75.05,75.13,74.59,74.68,131443.0,74.9168,74.9967,74.4576,74.5475,131443.0
2025-04-30 10:00:00,74.69,75.25,74.63,75.2,142668.0,74.5574,75.1164,74.4975,75.0665,142668.0
2025-04-30 10:10:00,75.2,75.43,75.01,75.37,43342.0,75.0665,75.2961,74.8769,75.2362,43342.0
2025-04-30 10:20:00,75.4,75.59,75.36,75.56,32957.0,75.2662,75.4558,75.2262,75.4259,32957.0
2025-04-30 10:30:00,75.53,75.76,75.5,75.56,40566.0,75.3959,75.6255,75.366,75.4259,40566.0
2025-04-30 10:40:00,75.56,75.64,75.37,75.42,32775.0,75.4259,75.5057,75.2362,75.2861,32775.0
2025-04-30 10:50:00,75.42,75.6,75.26,75.45,30698.0,75.2861,75.4658,75.1264,75.3161,30698.0
2025-04-30 11:00:00,75.45,75.68,75.42,75.66,46327.0,75.3161,75.5457,75.2861,75.5257,46327.0
2025-04-30 11:10:00,75.66,75.75,75.61,75.7,34375.0,75.5257,75.6156,75.4758,75.5656,34375.0
2025-04-30 11:20:00,75.68,75.74,75.53,75.7,37888.0,75.5457,75.6056,75.3959,75.5656,37888.0
2025-04-30 11:30:00,75.68,75.87,75.65,75.75,47262.0,75.5457,75.7353,75.5157,75.6156,47262.0
2025-04-30 11:40:00,75.75,75.85,75.63,75.76,39676.0,75.6156,75.7154,75.4958,75.6255,39676.0
2025-04-30 11:50:00,75.77,75.98,75.69,75.97,32339.0,75.6355,75.8451,75.5557,75.8352,32339.0
2025-04-30 12:00:00,75.96,76.07,75.89,75.98,35154.0,75.8252,75.935,75.7553,75.8451,35154.0
2025-04-30 12:10:00,75.97,76.04,75.83,75.83,47372.0,75.8352,75.905,75.6954,75.6954,47372.0
2025-04-30 12:20:00,75.86,75.88,75.62,75.65,24176.0,75.7254,75.7453,75.4858,75.5157,24176.0
2025-04-30 12:30:00,75.64,75.82,75.53,75.81,41143.0,75.5057,75.6854,75.3959,75.6754,41143.0
2025-04-30 12:40:00,75.81,75.86,75.66,75.67,26022.0,75.6754,75.7254,75.5257,75.5357,26022.0
2025-04-30 12:50:00,75.67,75.78,75.66,75.75,76504.0,75.5357,75.6455,75.5257,75.6156,76504.0
2025-04-30 13:00:00,75.74,75.79,75.57,75.59,22928.0,75.6056,75.6555,75.4359,75.4558,22928.0
2025-04-30 13:10:00,75.58,75.61,75.35,75.58,31513.0,75.4459,75.4758,75.2163,75.4459,31513.0
2025-04-30 13:20:00,75.59,75.78,75.56,75.77,28376.0,75.4558,75.6455,75.4259,75.6355,28376.0
2025-04-30 13:30:00,75.74,75.86,75.71,75.76,31287.0,75.6056,75.7254,75.5756,75.6255,31287.0
2025-04-30 13:40:00,75.75,75.84,75.73,75.78,23934.0,75.6156,75.7054,75.5956,75.6455,23934.0
2025-04-30 13:50:00,75.78,75.89,75.77,75.78,25109.0,75.6455,75.7553,75.6355,75.6455,25109.0
2025-04-30 14:00:00,75.78,76.29,75.72,75.91,105308.0,75.6455,76.1546,75.5856,75.7753,105308.0
2025-04-30 14:10:00,75.95,76.18,75.94,76.07,32312.0,75.8152,76.0448,75.8052,75.935,32312.0
2025-04-30 14:20:00,76.08,76.09,75.8,75.92,59755.0,75.945,75.955,75.6655,75.7853,59755.0
2025-04-30 14:30:00,75.91,76.08,75.81,75.82,36943.0,75.7753,75.945,75.6754,75.6854,36943.0
2025-04-30 14:40:00,75.8,76.16,75.77,76.11,64860.0,75.6655,76.0248,75.6355,75.9749,64860.0
2025-04-30 14:50:00,76.1,76.14,75.89,75.91,29077.0,75.9649,76.0049,75.7553,75.7753,29077.0
2025-04-30 15:00:00,75.92,76.02,75.92,75.95,31853.0,75.7853,75.8851,75.7853,75.8152,31853.0
2025-04-30 15:10:00,75.94,76.04,75.9,75.95,38739.0,75.8052,75.905,75.7653,75.8152,38739.0
2025-04-30 15:20:00,75.94,76.03,75.86,75.88,67667.0,75.8052,75.8951,75.7254,75.7453,67667.0
2025-04-30 15:30:00,75.89,76.17,75.89,76.12,116145.0,75.7553,76.0348,75.7553,75.9849,116145.0
2025-04-30 15:40:00,76.11,76.67,76.09,76.61,141278.0,75.9749,76.5339,75.955,76.474,141278.0
2025-04-30 15:50:00,76.63,77.17,76.63,76.94,789123.0,76.494,77.033,76.494,76.8034,789123.0
2025-05-01 09:30:00,78.49,79.18,78.12,78.47,399433.0,78.3507,79.0395,77.9813,78.3307,399433.0
2025-05-01 09:40:00,78.47,78.91,78.36,78.57,230277.0,78.3307,78.7699,78.2209,78.4305,230277.0
2025-05-01 09:50:00,78.58,78.75,78.16,78.2,177241.0,78.4405,78.6102,78.0213,78.0612,177241.0
2025-05-01 10:00:00,78.2,78.73,78.19,78.47,199366.0,78.0612,78.5903,78.0512,78.3307,199366.0
2025-05-01 10:10:00,78.46,78.65,78.26,78.59,70295.0,78.3207,78.5104,78.1211,78.4505,70295.0
2025-05-01 10:20:00,78.64,79.02,78.63,78.88,123356.0,78.5004,78.8798,78.4904,78.74,123356.0
2025-05-01 10:30:00,78.9,79.11,78.78,79.11,214097.0,78.76,78.9696,78.6402,78.9696,214097.0
2025-05-01 10:40:00,79.12,79.22,79.03,79.21,208745.0,78.9796,79.0794,78.8897,79.0694,208745.0
2025-05-01 10:50:00,79.22,79.23,79.06,79.16,85753.0,79.0794,79.0894,78.9197,79.0195,85753.0
2025-05-01 11:00:00,79.17,79.17,78.71,78.74,173228.0,79.0295,79.0295,78.5703,78.6002,173228.0
2025-05-01 11:10:00,78.73,79.21,78.71,79.15,143750.0,78.5903,79.0694,78.5703,79.0095,143750.0
2025-05-01 11:20:00,79.16,79.19,79.08,79.11,56759.0,79.0195,79.0494,78.9396,78.9696,56759.0
2025-05-01 11:30:00,79.14,79.15,78.86,78.89,71560.0,78.9995,79.0095,78.72,78.75,71560.0
2025-05-01 11:40:00,78.88,78.9,78.71,78.74,63013.0,78.74,78.76,78.5703,78.6002,63013.0
2025-05-01 11:50:00,78.74,78.83,78.6,78.7,60400.0,78.6002,78.6901,78.4605,78.5603,60400.0
2025-05-01 12:00:00,78.7,78.88,78.65,78.86,64765.0,78.5603,78.74,78.5104,78.72,64765.0
2025-05-01 12:10:00,78.87,78.87,78.54,78.63,62723.0,78.73,78.73,78.4006,78.4904,62723.0
2025-05-01 12:20:00,78.63,78.71,78.52,78.65,52503.0,78.4904,78.5703,78.3806,78.5104,52503.0
2025-05-01 12:30:00,78.63,78.92,78.62,78.83,58063.0,78.4904,78.7799,78.4805,78.6901,58063.0
2025-05-01 12:40:00,78.83,78.85,78.64,78.64,49185.0,78.6901,78.7101,78.5004,78.5004,49185.0
2025-05-01 12:50:00,78.65,78.86,78.64,78.83,63136.0,78.5104,78.72,78.5004,78.6901,63136.0
2025-05-01 13:00:00,78.82,79.03,78.74,79.03,51132.0,78.6801,78.8897,78.6002,78.8897,51132.0
2025-05-01 13:10:00,79.03,79.05,78.88,78.98,56553.0,78.8897,78.9097,78.74,78.8398,56553.0
2025-05-01 13:20:00,78.98,79.04,78.87,78.93,45427.0,78.8398,78.8997,78.73,78.7899,45427.0
2025-05-01 13:30:00,78.94,78.98,78.87,78.87,43920.0,78.7999,78.8398,78.73,78.73,43920.0
2025-05-01 13:40:00,78.85,78.86,78.7,78.8,38475.0,78.7101,78.72,78.5603,78.6601,38475.0
2025-05-01 13:50:00,78.8,78.92,78.75,78.91,44088.0,78.6601,78.7799,78.6102,78.7699,44088.0
2025-05-01 14:00:00,78.9,79.09,78.87,79.05,77036.0,78.76,78.9496,78.73,78.9097,77036.0
2025-05-01 14:10:00,79.05,79.06,78.93,78.96,67087.0,78.9097,78.9197,78.7899,78.8199,67087.0
2025-05-01 14:20:00,78.97,79.1,78.86,79.1,75046.0,78.8298,78.9596,78.72,78.9596,75046.0
2025-05-01 14:30:00,79.09,79.16,79.06,79.08,122328.0,78.9496,79.0195,78.9197,78.9396,122328.0
2025-05-01 14:40:00,79.08,79.22,79.03,79.22,86369.0,78.9396,79.0794,78.8897,79.0794,86369.0
2025-05-01 14:50:00,79.23,79.25,79.18,79.2,98015.0,79.0894,79.1093,79.0395,79.0594,98015.0
2025-05-01 15:00:00,79.21,79.24,79.13,79.16,121946.0,79.0694,79.0994,78.9896,79.0195,121946.0
2025-05-01 15:10:00,79.16,79.23,79.08,79.14,163768.0,79.0195,79.0894,78.9396,78.9995,163768.0
2025-05-01 15:20:00,79.12,79.25,79.09,79.22,101302.0,78.9796,79.1093,78.9496,79.0794,101302.0
2025-05-01 15:30:00,79.23,79.24,79.11,79.16,146229.0,79.0894,79.0994,78.9696,79.0195,146229.0
2025-05-01 15:40:00,79.16,79.35,79.13,79.32,186965.0,79.0195,79.2092,78.9896,79.1792,186965.0
2025-05-01 15:50:00,79.32,79.35,78.52,78.61,767068.0,79.1792,79.2092,78.3806,78.4705,767068.0
2025-05-02 09:30:00,79.63,79.9,78.76,79.78,242455.0,79.4887,79.7582,78.6202,79.6384,242455.0
2025-05-02 09:40:00,79.8,80.14,79.71,79.95,159628.0,79.6584,79.9978,79.5685,79.8081,159628.0
2025-05-02 09:50:00,79.94,80.11,79.79,79.84,134990.0,79.7981,79.9678,79.6484,79.6983,134990.0
2025-05-02 10:00:00,79.87,80.14,79.62,79.65,204283.0,79.7282,79.9978,79.4787,79.5086,204283.0
2025-05-02 10:10:00,79.64,79.96,79.49,79.81,242625.0,79.4987,79.8181,79.3489,79.6683,242625.0
2025-05-02 10:20:00,79.79,79.96,79.7,79.94,67425.0,79.6484,79.8181,79.5585,79.7981,67425.0
2025-05-02 10:30:00,79.94,80.0,79.82,79.95,80064.0,79.7981,79.858,79.6783,79.8081,80064.0
2025-05-02 10:40:00,79.96,79.97,79.48,79.61,95940.0,79.8181,79.8281,79.3389,79.4687,95940.0
2025-05-02 10:50:00,79.61,79.88,79.54,79.86,113805.0,79.4687,79.7382,79.3988,79.7183,113805.0
2025-05-02 11:00:00,79.86,79.98,79.77,79.91,103034.0,79.7183,79.838,79.6284,79.7682,103034.0
2025-05-02 11:10:00,79.92,80.06,79.91,80.01,151299.0,79.7782,79.9179,79.7682,79.868,151299.0
2025-05-02 11:20:00,80.01,80.06,79.94,80.02,109964.0,79.868,79.9179,79.7981,79.878,109964.0
2025-05-02 11:30:00,80.02,80.15,79.98,80.1,165665.0,79.878,80.0077,79.838,79.9578,165665.0
2025-05-02 11:40:00,80.1,80.19,80.03,80.16,132503.0,79.9578,80.0477,79.888,80.0177,132503.0
2025-05-02 11:50:00,80.16,80.26,80.13,80.25,150038.0,80.0177,80.1175,79.9878,80.1076,150038.0
2025-05-02 12:00:00,80.24,80.52,80.14,80.52,276281.0,80.0976,80.3771,79.9978,80.3771,276281.0
2025-05-02 12:10:00,80.53,80.69,80.5,80.64,131434.0,80.3871,80.5468,80.3571,80.4969,131434.0
2025-05-02 12:20:00,80.65,80.69,80.58,80.62,75195.0,80.5069,80.5468,80.437,80.4769,75195.0
2025-05-02 12:30:00,80.63,80.8,80.62,80.78,99415.0,80.4869,80.6566,80.4769,80.6366,99415.0
2025-05-02 12:40:00,80.8,80.85,80.72,80.84,92143.0,80.6566,80.7065,80.5767,80.6965,92143.0
2025-05-02 12:50:00,80.85,80.87,80.67,80.82,78803.0,80.7065,80.7265,80.5268,80.6766,78803.0
2025-05-02 13:00:00,80.84,80.85,80.72,80.73,102649.0,80.6965,80.7065,80.5767,80.5867,102649.0
2025-05-02 13:10:00,80.73,80.79,80.55,80.56,134697.0,80.5867,80.6466,80.407,80.417,134697.0
2025-05-02 13:20:00,80.57,80.77,80.56,80.7,151241.0,80.427,80.6266,80.417,80.5568,151241.0
2025-05-02 13:30:00,80.69,80.69,80.58,80.61,37359.0,80.5468,80.5468,80.437,80.4669,37359.0
2025-05-02 13:40:00,80.6,80.64,80.5,80.59,45623.0,80.4569,80.4969,80.3571,80.447,45623.0
2025-05-02 13:50:00,80.59,80.68,80.54,80.65,61347.0,80.447,80.5368,80.3971,80.5069,61347.0
2025-05-02 14:00:00,80.64,80.77,80.63,80.73,69192.0,80.4969,80.6266,80.4869,80.5867,69192.0
2025-05-02 14:10:00,80.74,80.85,80.72,80.8,135448.0,80.5967,80.7065,80.5767,80.6566,135448.0
2025-05-02 14:20:00,80.8,80.88,80.79,80.87,68946.0,80.6566,80.7364,80.6466,80.7265,68946.0
2025-05-02 14:30:00,80.88,80.96,80.86,80.95,90599.0,80.7364,80.8163,80.7165,80.8063,90599.0
2025-05-02 14:40:00,80.94,80.95,80.67,80.68,61896.0,80.7963,80.8063,80.5268,80.5368,61896.0
2025-05-02 14:50:00,80.68,80.79,80.63,80.7,63525.0,80.5368,80.6466,80.4869,80.5568,63525.0
2025-05-02 15:00:00,80.69,80.75,80.57,80.75,77441.0,80.5468,80.6067,80.427,80.6067,77441.0
2025-05-02 15:10:00,80.74,80.8,80.67,80.77,60719.0,80.5967,80.6566,80.5268,80.6266,60719.0
2025-05-02 15:20:00,80.77,80.88,80.73,80.85,66472.0,80.6266,80.7364,80.5867,80.7065,66472.0
2025-05-02 15:30:00,80.85,80.96,80.77,80.95,91349.0,80.7065,80.8163,80.6266,80.8063,91349.0
2025-05-02 15:40:00,80.95,81.0,80.58,80.64,166691.0,80.8063,80.8562,80.437,80.4969,166691.0
2025-05-02 15:50:00,80.64,80.88,80.63,80.67,528940.0,80.4969,80.7364,80.4869,80.5268,528940.0
2025-05-05 09:30:00,80.1,80.46,79.66,80.23,317103.0,79.9578,80.3172,79.5186,80.0876,317103.0
2025-05-05 09:40:00,80.25,80.58,80.18,80.52,100609.0,80.1076,80.437,80.0377,80.3771,100609.0
2025-05-05 09:50:00,80.53,80.65,80.34,80.51,70025.0,80.3871,80.5069,80.1974,80.3671,70025.0
2025-05-05 10:00:00,80.52,80.85,80.42,80.45,136730.0,80.3771,80.7065,80.2773,80.3072,136730.0
2025-05-05 10:10:00,80.47,80.67,80.33,80.59,74723.0,80.3272,80.5268,80.1874,80.447,74723.0
2025-05-05 10:20:00,80.61,80.64,80.39,80.64,94559.0,80.4669,80.4969,80.2473,80.4969,94559.0
2025-05-05 10:30:00,80.64,80.73,80.5,80.68,98730.0,80.4969,80.5867,80.3571,80.5368,98730.0
2025-05-05 10:40:00,80.66,80.7,80.55,80.58,49193.0,80.5168,80.5568,80.407,80.437,49193.0
2025-05-05 10:50:00,80.58,80.77,80.5,80.72,62508.0,80.437,80.6266,80.3571,80.5767,62508.0
2025-05-05 11:00:00,80.72,80.75,80.63,80.67,76142.0,80.5767,80.6067,80.4869,80.5268,76142.0
2025-05-05 11:10:00,80.67,80.78,80.63,80.74,82249.0,80.5268,80.6366,80.4869,80.5967,82249.0
2025-05-05 11:20:00,80.73,80.83,80.68,80.7,155698.0,80.5867,80.6865,80.5368,80.5568,155698.0
2025-05-05 11:30:00,80.7,80.71,80.54,80.55,88052.0,80.5568,80.5668,80.3971,80.407,88052.0
2025-05-05 11:40:00,80.56,80.72,80.56,80.62,66001.0,80.417,80.5767,80.417,80.4769,66001.0
2025-05-05 11:50:00,80.63,80.69,80.46,80.46,127565.0,80.4869,80.5468,80.3172,80.3172,127565.0
2025-05-05 12:00:00,80.47,80.68,80.44,80.61,148196.0,80.3272,80.5368,80.2972,80.4669,148196.0
2025-05-05 12:10:00,80.61,80.75,80.61,80.73,50975.0,80.4669,80.6067,80.4669,80.5867,50975.0
2025-05-05 12:20:00,80.73,80.81,80.72,80.79,58878.0,80.5867,80.6666,80.5767,80.6466,58878.0
2025-05-05 12:30:00,80.79,80.82,80.73,80.8,74903.0,80.6466,80.6766,80.5867,80.6566,74903.0
2025-05-05 12:40:00,80.8,80.87,80.75,80.85,129227.0,80.6566,80.7265,80.6067,80.7065,129227.0
2025-05-05 12:50:00,80.86,80.89,80.63,80.66,89885.0,80.7165,80.7464,80.4869,80.5168,89885.0
2025-05-05 13:00:00,80.65,80.71,80.52,80.71,90293.0,80.5069,80.5668,80.3771,80.5668,90293.0
2025-05-05 13:10:00,80.71,80.76,80.61,80.65,63981.0,80.5668,80.6167,80.4669,80.5069,63981.0
2025-05-05 13:20:00,80.64,80.69,80.61,80.64,42134.0,80.4969,80.5468,80.4669,80.4969,42134.0
2025-05-05 13:30:00,80.64,80.75,80.62,80.72,94891.0,80.4969,80.6067,80.4769,80.5767,94891.0
2025-05-05 13:40:00,80.71,80.76,80.68,80.71,64048.0,80.5668,80.6167,80.5368,80.5668,64048.0
2025-05-05 13:50:00,80.71,80.75,80.66,80.67,71901.0,80.5668,80.6067,80.5168,80.5268,71901.0
2025-05-05 14:00:00,80.67,80.75,80.63,80.68,75310.0,80.5268,80.6067,80.4869,80.5368,75310.0
2025-05-05 14:10:00,80.68,80.77,80.66,80.74,89307.0,80.5368,80.6266,80.5168,80.5967,89307.0
2025-05-05 14:20:00,80.74,80.82,80.73,80.81,91343.0,80.5967,80.6766,80.5867,80.6666,91343.0
2025-05-05 14:30:00,80.81,80.86,80.78,80.84,71954.0,80.6666,80.7165,80.6366,80.6965,71954.0
2025-05-05 14:40:00,80.84,80.88,80.79,80.82,109037.0,80.6965,80.7364,80.6466,80.6766,109037.0
2025-05-05 14:50:00,80.82,80.82,80.6,80.62,84507.0,80.6766,80.6766,80.4569,80.4769,84507.0
2025-05-05 15:00:00,80.62,80.65,80.51,80.64,140226.0,80.4769,80.5069,80.3671,80.4969,140226.0
2025-05-05 15:10:00,80.64,80.66,80.55,80.57,84616.0,80.4969,80.5168,80.407,80.427,84616.0
2025-05-05 15:20:00,80.56,80.61,80.48,80.57,141420.0,80.417,80.4669,80.3372,80.427,141420.0
2025-05-05 15:30:00,80.57,80.63,80.52,80.61,107294.0,80.427,80.4869,80.3771,80.4669,107294.0
2025-05-05 15:40:00,80.6,80.68,80.36,80.44,151508.0,80.4569,80.5368,80.2174,80.2972,151508.0
2025-05-05 15:50:00,80.44,80.5,80.16,80.24,679669.0,80.2972,80.3571,80.0177,80.0976,679669.0
2025-05-06 09:30:00,79.65,79.93,79.14,79.83,184049.0,79.5086,79.7881,78.9995,79.6883,184049.0
2025-05-06 09:40:00,79.82,79.93,79.46,79.46,141213.0,79.6783,79.7881,79.319,79.319,141213.0
2025-05-06 09:50:00,79.44,79.48,79.1,79.22,193623.0,79.299,79.3389,78.9596,79.0794,193623.0
2025-05-06 10:00:00,79.22,79.59,79.2,79.57,155103.0,79.0794,79.4487,79.0594,79.4288,155103.0
2025-05-06 10:10:00,79.57,79.9,79.49,79.9,119286.0,79.4288,79.7582,79.3489,79.7582,119286.0
2025-05-06 10:20:00,79.9,80.04,79.67,79.73,46322.0,79.7582,79.8979,79.5286,79.5885,46322.0
2025-05-06 10:30:00,79.74,79.87,79.67,79.84,64690.0,79.5985,79.7282,79.5286,79.6983,64690.0
2025-05-06 10:40:00,79.83,79.92,79.75,79.84,68930.0,79.6883,79.7782,79.6085,79.6983,68930.0
2025-05-06 10:50:00,79.83,79.83,79.67,79.69,45941.0,79.6883,79.6883,79.5286,79.5486,45941.0
2025-05-06 11:00:00,79.7,79.86,79.66,79.68,53399.0,79.5585,79.7183,79.5186,79.5386,53399.0
2025-05-06 11:10:00,79.68,79.75,79.65,79.73,46285.0,79.5386,79.6085,79.5086,79.5885,46285.0
2025-05-06 11:20:00,79.73,79.83,79.72,79.78,41729.0,79.5885,79.6883,79.5785,79.6384,41729.0
2025-05-06 11:30:00,79.78,79.84,79.69,79.79,104551.0,79.6384,79.6983,79.5486,79.6484,104551.0
2025-05-06 11:40:00,79.8,79.82,79.66,79.79,49667.0,79.6584,79.6783,79.5186,79.6484,49667.0
2025-05-06 11:50:00,79.78,79.79,79.64,79.69,55450.0,79.6384,79.6484,79.4987,79.5486,55450.0
2025-05-06 12:00:00,79.69,79.79,79.65,79.65,54421.0,79.5486,79.6484,79.5086,79.5086,54421.0
2025-05-06 12:10:00,79.65,80.03,79.65,79.94,280724.0,79.5086,79.888,79.5086,79.7981,280724.0
2025-05-06 12:20:00,79.93,79.95,79.56,79.62,52465.0,79.7881,79.8081,79.4188,79.4787,52465.0
2025-05-06 12:30:00,79.62,79.75,79.61,79.66,32792.0,79.4787,79.6085,79.4687,79.5186,32792.0
2025-05-06 12:40:00,79.67,79.71,79.52,79.6,45476.0,79.5286,79.5685,79.3789,79.4587,45476.0
2025-05-06 12:50:00,79.59,79.59,79.3,79.31,49419.0,79.4487,79.4487,79.1593,79.1692,49419.0
2025-05-06 13:00:00,79.31,79.62,79.31,79.59,53321.0,79.1692,79.4787,79.1692,79.4487,53321.0
2025-05-06 13:10:00,79.58,79.63,79.51,79.61,33359.0,79.4388,79.4887,79.3689,79.4687,33359.0
2025-05-06 13:20:00,79.61,79.66,79.51,79.61,35185.0,79.4687,79.5186,79.3689,79.4687,35185.0
2025-05-06 13:30:00,79.62,79.67,79.56,79.56,30096.0,79.4787,79.5286,79.4188,79.4188,30096.0
2025-05-06 13:40:00,79.57,79.57,79.47,79.49,57046.0,79.4288,79.4288,79.329,79.3489,57046.0
2025-05-06 13:50:00,79.49,79.59,79.48,79.56,44259.0,79.3489,79.4487,79.3389,79.4188,44259.0
2025-05-06 14:00:00,79.56,79.75,79.56,79.7,57227.0,79.4188,79.6085,79.4188,79.5585,57227.0
2025-05-06 14:10:00,79.7,79.79,79.6,79.79,25174.0,79.5585,79.6484,79.4587,79.6484,25174.0
2025-05-06 14:20:00,79.79,79.88,79.75,79.88,32597.0,79.6484,79.7382,79.6085,79.7382,32597.0
2025-05-06 14:30:00,79.89,79.95,79.85,79.9,53323.0,79.7482,79.8081,79.7083,79.7582,53323.0
2025-05-06 14:40:00,79.9,79.92,79.83,79.91,45235.0,79.7582,79.7782,79.6883,79.7682,45235.0
2025-05-06 14:50:00,79.9,79.98,79.82,79.98,79151.0,79.7582,79.838,79.6783,79.838,79151.0
2025-05-06 15:00:00,79.97,79.99,79.82,79.83,44189.0,79.8281,79.848,79.6783,79.6883,44189.0
2025-05-06 15:10:00,79.83,79.91,79.8,79.8,62354.0,79.6883,79.7682,79.6584,79.6584,62354.0
2025-05-06 15:20:00,79.8,79.91,79.74,79.9,63827.0,79.6584,79.7682,79.5985,79.7582,63827.0
2025-05-06 15:30:00,79.9,79.96,79.85,79.85,91460.0,79.7582,79.8181,79.7083,79.7083,91460.0
2025-05-06 15:40:00,79.85,80.05,79.85,80.01,88605.0,79.7083,79.9079,79.7083,79.868,88605.0
2025-05-06 15:50:00,80.0,80.01,79.63,79.71,484900.0,79.858,79.868,79.4887,79.5685,484900.0
2025-05-07 09:30:00,79.71,80.22,79.34,79.51,244174.0,79.5685,80.0776,79.1992,79.3689,244174.0
2025-05-07 09:40:00,79.51,79.87,79.27,79.38,129431.0,79.3689,79.7282,79.1293,79.2391,129431.0
2025-05-07 09:50:00,79.35,79.95,79.3,79.87,211358.0,79.2092,79.8081,79.1593,79.7282,211358.0
2025-05-07 10:00:00,79.88,79.98,79.64,79.98,140506.0,79.7382,79.838,79.4987,79.838,140506.0
2025-05-07 10:10:00,79.97,80.2,79.91,79.94,132842.0,79.8281,80.0577,79.7682,79.7981,132842.0
2025-05-07 10:20:00,79.96,80.02,79.88,79.97,84183.0,79.8181,79.878,79.7382,79.8281,84183.0
2025-05-07 10:30:00,79.97,80.32,79.93,80.27,97260.0,79.8281,80.1774,79.7881,80.1275,97260.0
2025-05-07 10:40:00,80.26,80.26,80.11,80.15,43693.0,80.1175,80.1175,79.9678,80.0077,43693.0
2025-05-07 10:50:00,80.14,80.18,79.96,80.04,50371.0,79.9978,80.0377,79.8181,79.8979,50371.0
2025-05-07 11:00:00,80.04,80.07,79.91,80.0,77694.0,79.8979,79.9279,79.7682,79.858,77694.0
2025-05-07 11:10:00,80.01,80.08,79.89,80.04,41915.0,79.868,79.9379,79.7482,79.8979,41915.0
2025-05-07 11:20:00,80.04,80.15,79.99,80.15,59593.0,79.8979,80.0077,79.848,80.0077,59593.0
2025-05-07 11:30:00,80.14,80.31,80.11,80.3,27530.0,79.9978,80.1675,79.9678,80.1575,27530.0
2025-05-07 11:40:00,80.29,80.47,80.26,80.28,42072.0,80.1475,80.3272,80.1175,80.1375,42072.0
2025-05-07 11:50:00,80.28,80.39,80.26,80.37,46093.0,80.1375,80.2473,80.1175,80.2274,46093.0
2025-05-07 12:00:00,80.37,80.61,80.34,80.57,47908.0,80.2274,80.4669,80.1974,80.427,47908.0
2025-05-07 12:10:00,80.57,80.69,80.55,80.68,35462.0,80.427,80.5468,80.407,80.5368,35462.0
2025-05-07 12:20:00,80.69,80.69,80.55,80.57,39765.0,80.5468,80.5468,80.407,80.427,39765.0
2025-05-07 12:30:00,80.57,80.68,80.52,80.67,35531.0,80.427,80.5368,80.3771,80.5268,35531.0
2025-05-07 12:40:00,80.68,80.79,80.68,80.75,30422.0,80.5368,80.6466,80.5368,80.6067,30422.0
2025-05-07 12:50:00,80.76,80.91,80.71,80.89,71542.0,80.6167,80.7664,80.5668,80.7464,71542.0
2025-05-07 13:00:00,80.9,80.91,80.74,80.8,120170.0,80.7564,80.7664,80.5967,80.6566,120170.0
2025-05-07 13:10:00,80.81,80.87,80.76,80.77,30508.0,80.6666,80.7265,80.6167,80.6266,30508.0
2025-05-07 13:20:00,80.76,80.81,80.67,80.8,54069.0,80.6167,80.6666,80.5268,80.6566,54069.0
2025-05-07 13:30:00,80.8,80.81,80.61,80.62,54603.0,80.6566,80.6666,80.4669,80.4769,54603.0
2025-05-07 13:40:00,80.64,80.76,80.61,80.76,34141.0,80.4969,80.6167,80.4669,80.6167,34141.0
2025-05-07 13:50:00,80.77,80.77,80.42,80.53,125983.0,80.6266,80.6266,80.2773,80.3871,125983.0
2025-05-07 14:00:00,80.53,80.8,80.14,80.2,142577.0,80.3871,80.6566,79.9978,80.0577,142577.0
2025-05-07 14:10:00,80.23,80.45,80.06,80.41,139528.0,80.0876,80.3072,79.9179,80.2673,139528.0
2025-05-07 14:20:00,80.42,80.64,80.39,80.55,78873.0,80.2773,80.4969,80.2473,80.407,78873.0
2025-05-07 14:30:00,80.54,80.82,80.48,80.79,121967.0,80.3971,80.6766,80.3372,80.6466,121967.0
2025-05-07 14:40:00,80.79,80.81,80.44,80.57,73378.0,80.6466,80.6666,80.2972,80.427,73378.0
2025-05-07 14:50:00,80.58,80.88,80.38,80.83,95799.0,80.437,80.7364,80.2373,80.6865,95799.0
2025-05-07 15:00:00,80.81,80.83,80.63,80.77,83532.0,80.6666,80.6865,80.4869,80.6266,83532.0
2025-05-07 15:10:00,80.78,80.87,80.6,80.87,74334.0,80.6366,80.7265,80.4569,80.7265,74334.0
2025-05-07 15:20:00,80.87,80.87,80.36,80.4,140787.0,80.7265,80.7265,80.2174,80.2573,140787.0
2025-05-07 15:30:00,80.41,80.48,80.23,80.43,144727.0,80.2673,80.3372,80.0876,80.2872,144727.0
2025-05-07 15:40:00,80.42,81.08,80.39,80.83,451161.0,80.2773,80.9361,80.2473,80.6865,451161.0
2025-05-07 15:50:00,80.81,81.0,80.45,80.83,514849.0,80.6666,80.8562,80.3072,80.6865,514849.0
2025-05-08 09:30:00,81.81,81.82,80.72,80.8,237246.0,81.6648,81.6748,80.5767,80.6566,237246.0
2025-05-08 09:40:00,80.92,81.02,80.69,80.75,160695.0,80.7764,80.8762,80.5468,80.6067,160695.0
2025-05-08 09:50:00,80.75,80.97,80.61,80.81,193275.0,80.6067,80.8263,80.4669,80.6666,193275.0
2025-05-08 10:00:00,80.81,80.9,80.63,80.67,107770.0,80.6666,80.7564,80.4869,80.5268,107770.0
2025-05-08 10:10:00,80.65,80.66,80.39,80.45,65059.0,80.5069,80.5168,80.2473,80.3072,65059.0
2025-05-08 10:20:00,80.45,80.5,80.22,80.42,84962.0,80.3072,80.3571,80.0776,80.2773,84962.0
2025-05-08 10:30:00,80.43,80.68,80.32,80.32,165494.0,80.2872,80.5368,80.1774,80.1774,165494.0
2025-05-08 10:40:00,80.31,80.53,80.27,80.39,46161.0,80.1675,80.3871,80.1275,80.2473,46161.0
2025-05-08 10:50:00,80.35,80.51,80.11,80.38,60594.0,80.2074,80.3671,79.9678,80.2373,60594.0
2025-05-08 11:00:00,80.4,80.68,80.28,80.56,96158.0,80.2573,80.5368,80.1375,80.417,96158.0
2025-05-08 11:10:00,80.56,80.66,80.53,80.54,93158.0,80.417,80.5168,80.3871,80.3971,93158.0
2025-05-08 11:20:00,80.55,80.93,80.52,80.72,219910.0,80.407,80.7864,80.3771,80.5767,219910.0
2025-05-08 11:30:00,80.73,80.92,80.63,80.87,74372.0,80.5867,80.7764,80.4869,80.7265,74372.0
2025-05-08 11:40:00,80.91,81.02,80.81,80.84,208438.0,80.7664,80.8762,80.6666,80.6965,208438.0
2025-05-08 11:50:00,80.83,80.87,80.61,80.71,144913.0,80.6865,80.7265,80.4669,80.5668,144913.0
2025-05-08 12:00:00,80.72,80.94,80.67,80.94,60276.0,80.5767,80.7963,80.5268,80.7963,60276.0
2025-05-08 12:10:00,80.94,81.01,80.86,80.92,125260.0,80.7963,80.8662,80.7165,80.7764,125260.0
2025-05-08 12:20:00,80.9,80.94,80.78,80.8,190995.0,80.7564,80.7963,80.6366,80.6566,190995.0
2025-05-08 12:30:00,80.81,80.96,80.77,80.94,259833.0,80.6666,80.8163,80.6266,80.7963,259833.0
2025-05-08 12:40:00,80.94,81.0,80.9,80.98,80978.0,80.7963,80.8562,80.7564,80.8363,80978.0
2025-05-08 12:50:00,80.99,81.08,80.97,81.01,181982.0,80.8463,80.9361,80.8263,80.8662,181982.0
2025-05-08 13:00:00,81.01,81.21,80.95,81.12,266195.0,80.8662,81.0659,80.8063,80.976,266195.0
2025-05-08 13:10:00,81.13,81.2,81.09,81.17,53951.0,80.986,81.0559,80.9461,81.0259,53951.0
2025-05-08 13:20:00,81.16,81.2,81.08,81.1,47298.0,81.016,81.0559,80.9361,80.9561,47298.0
2025-05-08 13:30:00,81.1,81.12,80.96,81.09,49784.0,80.9561,80.976,80.8163,80.9461,49784.0
2025-05-08 13:40:00,81.08,81.18,81.03,81.16,43697.0,80.9361,81.0359,80.8862,81.016,43697.0
2025-05-08 13:50:00,81.16,81.23,80.97,80.99,46774.0,81.016,81.0858,80.8263,80.8463,46774.0
2025-05-08 14:00:00,80.99,81.06,80.94,80.97,58735.0,80.8463,80.9161,80.7963,80.8263,58735.0
2025-05-08 14:10:00,80.97,81.05,80.97,81.01,74614.0,80.8263,80.9061,80.8263,80.8662,74614.0
2025-05-08 14:20:00,81.01,81.09,80.97,81.04,52135.0,80.8662,80.9461,80.8263,80.8962,52135.0
2025-05-08 14:30:00,81.04,81.22,81.04,81.14,67344.0,80.8962,81.0758,80.8962,80.996,67344.0
2025-05-08 14:40:00,81.14,81.18,81.09,81.12,58472.0,80.996,81.0359,80.9461,80.976,58472.0
2025-05-08 14:50:00,81.11,81.13,80.98,80.99,55227.0,80.966,80.986,80.8363,80.8463,55227.0
2025-05-08 15:00:00,80.99,81.0,80.88,80.88,62524.0,80.8463,80.8562,80.7364,80.7364,62524.0
2025-05-08 15:10:00,80.89,80.89,80.78,80.88,73697.0,80.7464,80.7464,80.6366,80.7364,73697.0
2025-05-08 15:20:00,80.88,81.1,80.88,81.03,102686.0,80.7364,80.9561,80.7364,80.8862,102686.0
2025-05-08 15:30:00,81.02,81.13,81.01,81.02,108327.0,80.8762,80.986,80.8662,80.8762,108327.0
2025-05-08 15:40:00,81.01,81.04,80.8,80.86,165776.0,80.8662,80.8962,80.6566,80.7165,165776.0
2025-05-08 15:50:00,80.86,80.88,80.52,80.6,611396.0,80.7165,80.7364,80.3771,80.4569,611396.0
2025-05-09 09:30:00,80.95,81.33,80.75,81.11,246009.0,80.8063,81.1857,80.6067,80.966,246009.0
2025-05-09 09:40:00,81.11,81.33,81.03,81.23,185158.0,80.966,81.1857,80.8862,81.0858,185158.0
2025-05-09 09:50:00,81.23,81.3,81.09,81.18,161332.0,81.0858,81.1557,80.9461,81.0359,161332.0
2025-05-09 10:00:00,81.17,81.44,80.96,81.05,996692.0,81.0259,81.2955,80.8163,80.9061,996692.0
2025-05-09 10:10:00,81.05,81.09,80.79,80.79,117868.0,80.9061,80.9461,80.6466,80.6466,117868.0
2025-05-09 10:20:00,80.78,80.79,80.47,80.53,102870.0,80.6366,80.6466,80.3272,80.3871,102870.0
2025-05-09 10:30:00,80.53,80.6,80.32,80.42,81560.0,80.3871,80.4569,80.1774,80.2773,81560.0
2025-05-09 10:40:00,80.42,80.64,80.37,80.59,104493.0,80.2773,80.4969,80.2274,80.447,104493.0
2025-05-09 10:50:00,80.62,80.69,80.51,80.65,94812.0,80.4769,80.5468,80.3671,80.5069,94812.0
2025-05-09 11:00:00,80.63,80.65,80.57,80.59,70419.0,80.4869,80.5069,80.427,80.447,70419.0
2025-05-09 11:10:00,80.6,80.64,80.48,80.59,73571.0,80.4569,80.4969,80.3372,80.447,73571.0
2025-05-09 11:20:00,80.59,80.61,80.49,80.58,64890.0,80.447,80.4669,80.3471,80.437,64890.0
2025-05-09 11:30:00,80.57,80.66,80.52,80.61,77914.0,80.427,80.5168,80.3771,80.4669,77914.0
2025-05-09 11:40:00,80.62,80.78,80.59,80.73,84689.0,80.4769,80.6366,80.447,80.5867,84689.0
2025-05-09 11:50:00,80.74,80.87,80.74,80.86,70473.0,80.5967,80.7265,80.5967,80.7165,70473.0
2025-05-09 12:00:00,80.87,81.02,80.79,80.81,196764.0,80.7265,80.8762,80.6466,80.6666,196764.0
2025-05-09 12:10:00,80.8,80.81,80.6,80.73,66756.0,80.6566,80.6666,80.4569,80.5867,66756.0
2025-05-09 12:20:00,80.73,80.87,80.73,80.8,42805.0,80.5867,80.7265,80.5867,80.6566,42805.0
2025-05-09 12:30:00,80.78,80.99,80.76,80.94,30914.0,80.6366,80.8463,80.6167,80.7963,30914.0
2025-05-09 12:40:00,80.89,80.94,80.75,80.79,37880.0,80.7464,80.7963,80.6067,80.6466,37880.0
2025-05-09 12:50:00,80.78,80.92,80.75,80.78,59237.0,80.6366,80.7764,80.6067,80.6366,59237.0
2025-05-09 13:00:00,80.76,80.87,80.72,80.83,32570.0,80.6167,80.7265,80.5767,80.6865,32570.0
2025-05-09 13:10:00,80.83,80.87,80.71,80.79,38878.0,80.6865,80.7265,80.5668,80.6466,38878.0
2025-05-09 13:20:00,80.8,80.83,80.61,80.79,79149.0,80.6566,80.6865,80.4669,80.6466,79149.0
2025-05-09 13:30:00,80.8,80.82,80.74,80.79,39738.0,80.6566,80.6766,80.5967,80.6466,39738.0
2025-05-09 13:40:00,80.8,80.99,80.78,80.98,83916.0,80.6566,80.8463,80.6366,80.8363,83916.0
2025-05-09 13:50:00,80.98,81.07,80.96,80.99,123385.0,80.8363,80.9261,80.8163,80.8463,123385.0
2025-05-09 14:00:00,81.0,81.15,80.99,81.09,136210.0,80.8562,81.006,80.8463,80.9461,136210.0
2025-05-09 14:10:00,81.09,81.1,80.86,80.87,75188.0,80.9461,80.9561,80.7165,80.7265,75188.0
2025-05-09 14:20:00,80.87,80.87,80.75,80.76,45714.0,80.7265,80.7265,80.6067,80.6167,45714.0
2025-05-09 14:30:00,80.77,80.94,80.77,80.85,54099.0,80.6266,80.7963,80.6266,80.7065,54099.0
2025-05-09 14:40:00,80.85,80.89,80.78,80.83,40978.0,80.7065,80.7464,80.6366,80.6865,40978.0
2025-05-09 14:50:00,80.83,80.88,80.81,80.83,42107.0,80.6865,80.7364,80.6666,80.6865,42107.0
2025-05-09 15:00:00,80.83,80.92,80.81,80.89,67293.0,80.6865,80.7764,80.6666,80.7464,67293.0
2025-05-09 15:10:00,80.9,80.95,80.75,80.82,76644.0,80.7564,80.8063,80.6067,80.6766,76644.0
2025-05-09 15:20:00,80.84,80.86,80.74,80.8,71493.0,80.6965,80.7165,80.5967,80.6566,71493.0
2025-05-09 15:30:00,80.8,80.91,80.72,80.77,117309.0,80.6566,80.7664,80.5767,80.6266,117309.0
2025-05-09 15:40:00,80.76,80.77,80.66,80.73,142391.0,80.6167,80.6266,80.5168,80.5867,142391.0
2025-05-09 15:50:00,80.73,80.91,80.71,80.85,471383.0,80.5867,80.7664,80.5668,80.7065,471383.0
2025-05-12 09:30:00,83.38,83.99,83.0,83.6,495618.0,83.232,83.8409,82.8527,83.4516,495618.0
2025-05-12 09:40:00,83.6,83.68,83.05,83.44,179752.0,83.4516,83.5315,82.9026,83.2919,179752.0
2025-05-12 09:50:00,83.42,83.64,83.31,83.39,207858.0,83.2719,83.4916,83.1621,83.242,207858.0
2025-05-12 10:00:00,83.4,83.58,83.32,83.4,310737.0,83.252,83.4317,83.1721,83.252,310737.0
2025-05-12 10:10:00,83.39,83.58,83.26,83.37,254731.0,83.242,83.4317,83.1122,83.222,254731.0
2025-05-12 10:20:00,83.37,83.46,83.07,83.15,151131.0,83.222,83.3119,82.9226,83.0024,151131.0
2025-05-12 10:30:00,83.14,83.17,82.87,83.06,122349.0,82.9924,83.0224,82.7229,82.9126,122349.0
2025-05-12 10:40:00,83.07,83.4,83.06,83.39,104600.0,82.9226,83.252,82.9126,83.242,104600.0
2025-05-12 10:50:00,83.38,83.48,83.22,83.26,314274.0,83.232,83.3318,83.0723,83.1122,314274.0
2025-05-12 11:00:00,83.26,83.46,83.23,83.45,117992.0,83.1122,83.3119,83.0823,83.3019,117992.0
2025-05-12 11:10:00,83.45,83.59,83.43,83.57,81146.0,83.3019,83.4416,83.2819,83.4217,81146.0
2025-05-12 11:20:00,83.57,83.62,83.43,83.49,177632.0,83.4217,83.4716,83.2819,83.3418,177632.0
2025-05-12 11:30:00,83.49,83.66,83.49,83.55,220918.0,83.3418,83.5115,83.3418,83.4017,220918.0
2025-05-12 11:40:00,83.54,83.71,83.46,83.61,95458.0,83.3917,83.5614,83.3119,83.4616,95458.0
2025-05-12 11:50:00,83.61,83.92,83.61,83.88,99304.0,83.4616,83.7711,83.4616,83.7311,99304.0
2025-05-12 12:00:00,83.88,84.09,83.84,84.03,175620.0,83.7311,83.9408,83.6912,83.8809,175620.0
2025-05-12 12:10:00,84.03,84.22,84.0,84.16,171095.0,83.8809,84.0705,83.8509,84.0106,171095.0
2025-05-12 12:20:00,84.16,84.33,84.11,84.17,92472.0,84.0106,84.1803,83.9607,84.0206,92472.0
2025-05-12 12:30:00,84.17,84.36,84.17,84.33,92245.0,84.0206,84.2103,84.0206,84.1803,92245.0
2025-05-12 12:40:00,84.33,84.49,84.31,84.45,114743.0,84.1803,84.34,84.1604,84.3001,114743.0
2025-05-12 12:50:00,84.45,84.69,84.44,84.63,130187.0,84.3001,84.5397,84.2901,84.4798,130187.0
2025-05-12 13:00:00,84.63,84.81,84.56,84.79,68579.0,84.4798,84.6595,84.4099,84.6395,68579.0
2025-05-12 13:10:00,84.79,84.8,84.62,84.71,83701.0,84.6395,84.6495,84.4698,84.5597,83701.0
2025-05-12 13:20:00,84.71,84.76,84.65,84.73,81713.0,84.5597,84.6096,84.4998,84.5796,81713.0
2025-05-12 13:30:00,84.73,84.78,84.62,84.75,71411.0,84.5796,84.6295,84.4698,84.5996,71411.0
2025-05-12 13:40:00,84.75,84.85,84.69,84.83,94111.0,84.5996,84.6994,84.5397,84.6794,94111.0
2025-05-12 13:50:00,84.84,84.97,84.8,84.8,77198.0,84.6894,84.8192,84.6495,84.6495,77198.0
2025-05-12 14:00:00,84.8,84.9,84.78,84.8,58756.0,84.6495,84.7493,84.6295,84.6495,58756.0
2025-05-12 14:10:00,84.81,84.88,84.75,84.87,86915.0,84.6595,84.7293,84.5996,84.7194,86915.0
2025-05-12 14:20:00,84.88,84.94,84.85,84.92,78084.0,84.7293,84.7892,84.6994,84.7693,78084.0
2025-05-12 14:30:00,84.92,84.98,84.91,84.91,59787.0,84.7693,84.8292,84.7593,84.7593,59787.0
2025-05-12 14:40:00,84.92,84.93,84.7,84.71,60453.0,84.7693,84.7793,84.5497,84.5597,60453.0
2025-05-12 14:50:00,84.71,84.74,84.66,84.68,56839.0,84.5597,84.5896,84.5097,84.5297,56839.0
2025-05-12 15:00:00,84.68,84.81,84.64,84.79,97386.0,84.5297,84.6595,84.4898,84.6395,97386.0
2025-05-12 15:10:00,84.79,84.79,84.56,84.64,108886.0,84.6395,84.6395,84.4099,84.4898,108886.0
2025-05-12 15:20:00,84.64,84.64,84.42,84.52,108244.0,84.4898,84.4898,84.2702,84.37,108244.0
2025-05-12 15:30:00,84.51,84.55,84.41,84.44,171198.0,84.36,84.3999,84.2602,84.2901,171198.0
2025-05-12 15:40:00,84.44,84.5,84.33,84.41,197187.0,84.2901,84.35,84.1803,84.2602,197187.0
2025-05-12 15:50:00,84.42,84.58,84.36,84.48,622697.0,84.2702,84.4299,84.2103,84.3301,622697.0
2025-05-13 09:30:00,84.76,85.11,84.62,85.1,313266.0,84.6096,84.9589,84.4698,84.949,313266.0
2025-05-13 09:40:00,85.1,85.52,85.08,85.46,157841.0,84.949,85.3682,84.929,85.3083,157841.0
2025-05-13 09:50:00,85.48,85.93,85.47,85.82,95887.0,85.3283,85.7775,85.3183,85.6677,95887.0
2025-05-13 10:00:00,85.84,86.0,85.75,85.87,98107.0,85.6876,85.8474,85.5978,85.7176,98107.0
2025-05-13 10:10:00,85.87,86.15,85.76,85.86,117490.0,85.7176,85.9971,85.6078,85.7076,117490.0
2025-05-13 10:20:00,85.88,85.92,85.66,85.73,109272.0,85.7276,85.7675,85.508,85.5778,109272.0
2025-05-13 10:30:00,85.74,85.8,85.6,85.64,70169.0,85.5878,85.6477,85.4481,85.488,70169.0
2025-05-13 10:40:00,85.63,85.71,85.48,85.71,68676.0,85.478,85.5579,85.3283,85.5579,68676.0
2025-05-13 10:50:00,85.72,86.2,85.72,86.17,148427.0,85.5679,86.047,85.5679,86.0171,148427.0
2025-05-13 11:00:00,86.17,86.31,86.15,86.31,131407.0,86.0171,86.1568,85.9971,86.1568,131407.0
2025-05-13 11:10:00,86.31,86.35,86.06,86.27,101390.0,86.1568,86.1967,85.9073,86.1169,101390.0
2025-05-13 11:20:00,86.29,86.32,86.09,86.32,58304.0,86.1368,86.1668,85.9372,86.1668,58304.0
2025-05-13 11:30:00,86.29,86.38,86.22,86.35,51910.0,86.1368,86.2267,86.067,86.1967,51910.0
2025-05-13 11:40:00,86.36,86.7,86.35,86.67,138687.0,86.2067,86.5461,86.1967,86.5162,138687.0
2025-05-13 11:50:00,86.66,86.68,86.41,86.41,41784.0,86.5062,86.5262,86.2566,86.2566,41784.0
2025-05-13 12:00:00,86.42,86.43,86.23,86.28,49441.0,86.2666,86.2766,86.077,86.1269,49441.0
2025-05-13 12:10:00,86.27,86.36,86.2,86.35,35166.0,86.1169,86.2067,86.047,86.1967,35166.0
2025-05-13 12:20:00,86.33,86.47,86.33,86.41,112694.0,86.1768,86.3165,86.1768,86.2566,112694.0
2025-05-13 12:30:00,86.42,86.52,86.36,86.48,90419.0,86.2666,86.3664,86.2067,86.3265,90419.0
2025-05-13 12:40:00,86.49,86.66,86.47,86.65,81985.0,86.3365,86.5062,86.3165,86.4962,81985.0
2025-05-13 12:50:00,86.65,86.8,86.54,86.55,124363.0,86.4962,86.6459,86.3864,86.3964,124363.0
2025-05-13 13:00:00,86.56,86.59,86.27,86.3,93570.0,86.4064,86.4363,86.1169,86.1468,93570.0
2025-05-13 13:10:00,86.3,86.44,86.19,86.42,64533.0,86.1468,86.2866,86.037,86.2666,64533.0
2025-05-13 13:20:00,86.41,86.49,86.28,86.38,1022216.0,86.2566,86.3365,86.1269,86.2267,1022216.0
2025-05-13 13:30:00,86.41,86.46,86.2,86.23,87473.0,86.2566,86.3065,86.047,86.077,87473.0
2025-05-13 13:40:00,86.23,86.38,86.11,86.38,44782.0,86.077,86.2267,85.9572,86.2267,44782.0
2025-05-13 13:50:00,86.37,86.43,86.16,86.16,42129.0,86.2167,86.2766,86.0071,86.0071,42129.0
2025-05-13 14:00:00,86.17,86.19,85.97,85.98,113638.0,86.0171,86.037,85.8174,85.8274,113638.0
2025-05-13 14:10:00,85.98,86.07,85.95,85.98,107396.0,85.8274,85.9172,85.7975,85.8274,107396.0
2025-05-13 14:20:00,85.98,86.02,85.92,85.93,70082.0,85.8274,85.8673,85.7675,85.7775,70082.0
2025-05-13 14:30:00,85.94,85.97,85.8,85.87,44436.0,85.7875,85.8174,85.6477,85.7176,44436.0
2025-05-13 14:40:00,85.89,85.91,85.82,85.9,31656.0,85.7376,85.7575,85.6677,85.7475,31656.0
2025-05-13 14:50:00,85.91,86.0,85.85,85.95,49582.0,85.7575,85.8474,85.6976,85.7975,49582.0
2025-05-13 15:00:00,85.95,85.97,85.85,85.9,45328.0,85.7975,85.8174,85.6976,85.7475,45328.0
2025-05-13 15:10:00,85.89,86.08,85.85,86.06,210354.0,85.7376,85.9272,85.6976,85.9073,210354.0
2025-05-13 15:20:00,86.05,86.15,86.01,86.03,56406.0,85.8973,85.9971,85.8573,85.8773,56406.0
2025-05-13 15:30:00,86.02,86.11,85.99,86.02,61010.0,85.8673,85.9572,85.8374,85.8673,61010.0
2025-05-13 15:40:00,86.02,86.06,85.92,86.01,140583.0,85.8673,85.9073,85.7675,85.8573,140583.0
2025-05-13 15:50:00,86.02,86.06,85.71,85.75,527819.0,85.8673,85.9073,85.5579,85.5978,527819.0
2025-05-14 09:30:00,86.0,86.05,85.58,85.95,293530.0,85.8474,85.8973,85.4281,85.7975,293530.0
2025-05-14 09:40:00,85.95,86.07,85.5,85.69,152946.0,85.7975,85.9172,85.3482,85.5379,152946.0
2025-05-14 09:50:00,85.65,85.79,85.37,85.56,104365.0,85.498,85.6377,85.2185,85.4081,104365.0
2025-05-14 10:00:00,85.59,85.84,85.44,85.73,125002.0,85.4381,85.6876,85.2884,85.5778,125002.0
2025-05-14 10:10:00,85.73,85.95,85.68,85.89,86218.0,85.5778,85.7975,85.5279,85.7376,86218.0
2025-05-14 10:20:00,85.87,85.87,85.68,85.74,65971.0,85.7176,85.7176,85.5279,85.5878,65971.0
2025-05-14 10:30:00,85.75,85.8,85.67,85.73,31224.0,85.5978,85.6477,85.5179,85.5778,31224.0
2025-05-14 10:40:00,85.7,85.79,85.65,85.79,28619.0,85.5479,85.6377,85.498,85.6377,28619.0
2025-05-14 10:50:00,85.79,85.93,85.66,85.69,65448.0,85.6377,85.7775,85.508,85.5379,65448.0
2025-05-14 11:00:00,85.69,85.72,85.53,85.72,48750.0,85.5379,85.5679,85.3782,85.5679,48750.0
2025-05-14 11:10:00,85.71,85.79,85.65,85.66,43805.0,85.5579,85.6377,85.498,85.508,43805.0
2025-05-14 11:20:00,85.66,85.83,85.64,85.77,50691.0,85.508,85.6777,85.488,85.6178,50691.0
2025-05-14 11:30:00,85.76,85.78,85.71,85.73,48221.0,85.6078,85.6278,85.5579,85.5778,48221.0
2025-05-14 11:40:00,85.74,85.8,85.65,85.73,55471.0,85.5878,85.6477,85.498,85.5778,55471.0
2025-05-14 11:50:00,85.72,85.8,85.72,85.76,27771.0,85.5679,85.6477,85.5679,85.6078,27771.0
2025-05-14 12:00:00,85.75,85.79,85.69,85.73,43612.0,85.5978,85.6377,85.5379,85.5778,43612.0
2025-05-14 12:10:00,85.74,85.8,85.72,85.79,60431.0,85.5878,85.6477,85.5679,85.6377,60431.0
2025-05-14 12:20:00,85.78,85.82,85.72,85.78,28985.0,85.6278,85.6677,85.5679,85.6278,28985.0
2025-05-14 12:30:00,85.77,85.89,85.71,85.72,34116.0,85.6178,85.7376,85.5579,85.5679,34116.0
2025-05-14 12:40:00,85.71,85.75,85.63,85.7,67580.0,85.5579,85.5978,85.478,85.5479,67580.0
2025-05-14 12:50:00,85.7,85.74,85.61,85.64,39771.0,85.5479,85.5878,85.4581,85.488,39771.0
2025-05-14 13:00:00,85.63,85.68,85.59,85.65,57360.0,85.478,85.5279,85.4381,85.498,57360.0
2025-05-14 13:10:00,85.65,85.65,85.49,85.61,106756.0,85.498,85.498,85.3383,85.4581,106756.0
2025-05-14 13:20:00,85.6,85.63,85.39,85.47,37053.0,85.4481,85.478,85.2384,85.3183,37053.0
2025-05-14 13:30:00,85.48,85.58,85.45,85.56,42656.0,85.3283,85.4281,85.2983,85.4081,42656.0
2025-05-14 13:40:00,85.57,85.62,85.54,85.6,40494.0,85.4181,85.468,85.3882,85.4481,40494.0
2025-05-14 13:50:00,85.61,85.66,85.59,85.61,34387.0,85.4581,85.508,85.4381,85.4581,34387.0
2025-05-14 14:00:00,85.61,85.73,85.59,85.68,64737.0,85.4581,85.5778,85.4381,85.5279,64737.0
2025-05-14 14:10:00,85.67,85.68,85.57,85.67,37435.0,85.5179,85.5279,85.4181,85.5179,37435.0
2025-05-14 14:20:00,85.67,85.69,85.59,85.66,47543.0,85.5179,85.5379,85.4381,85.508,47543.0
2025-05-14 14:30:00,85.67,85.85,85.66,85.8,68583.0,85.5179,85.6976,85.508,85.6477,68583.0
2025-05-14 14:40:00,85.8,85.85,85.77,85.82,33805.0,85.6477,85.6976,85.6178,85.6677,33805.0
2025-05-14 14:50:00,85.81,85.86,85.72,85.75,56071.0,85.6577,85.7076,85.5679,85.5978,56071.0
2025-05-14 15:00:00,85.76,85.79,85.72,85.77,41103.0,85.6078,85.6377,85.5679,85.6178,41103.0
2025-05-14 15:10:00,85.77,85.87,85.75,85.76,51165.0,85.6178,85.7176,85.5978,85.6078,51165.0
2025-05-14 15:20:00,85.76,85.8,85.67,85.78,92256.0,85.6078,85.6477,85.5179,85.6278,92256.0
2025-05-14 15:30:00,85.78,85.84,85.74,85.76,68159.0,85.6278,85.6876,85.5878,85.6078,68159.0
2025-05-14 15:40:00,85.76,85.85,85.66,85.75,159048.0,85.6078,85.6976,85.508,85.5978,159048.0
2025-05-14 15:50:00,85.76,85.95,85.55,85.66,592408.0,85.6078,85.7975,85.3982,85.508,592408.0
2025-05-15 09:30:00,85.37,85.55,84.72,85.47,282831.0,85.2185,85.3982,84.5696,85.3183,282831.0
2025-05-15 09:40:00,85.49,85.51,85.16,85.33,88134.0,85.3383,85.3582,85.0089,85.1786,88134.0
2025-05-15 09:50:00,85.38,85.51,85.31,85.38,62041.0,85.2285,85.3582,85.1586,85.2285,62041.0
2025-05-15 10:00:00,85.4,85.66,85.39,85.55,155008.0,85.2484,85.508,85.2384,85.3982,155008.0
2025-05-15 10:10:00,85.55,85.55,85.22,85.38,53834.0,85.3982,85.3982,85.0687,85.2285,53834.0
2025-05-15 10:20:00,85.39,85.4,85.17,85.17,70442.0,85.2384,85.2484,85.0188,85.0188,70442.0
2025-05-15 10:30:00,85.18,85.21,84.95,85.11,49425.0,85.0288,85.0588,84.7992,84.9589,49425.0
2025-05-15 10:40:00,85.1,85.5,85.1,85.4,312603.0,84.949,85.3482,84.949,85.2484,312603.0
2025-05-15 10:50:00,85.4,85.5,85.33,85.48,82101.0,85.2484,85.3482,85.1786,85.3283,82101.0
2025-05-15 11:00:00,85.47,85.59,85.4,85.55,74691.0,85.3183,85.4381,85.2484,85.3982,74691.0
2025-05-15 11:10:00,85.55,85.62,85.55,85.56,66538.0,85.3982,85.468,85.3982,85.4081,66538.0
2025-05-15 11:20:00,85.56,85.64,85.51,85.58,86022.0,85.4081,85.488,85.3582,85.4281,86022.0
2025-05-15 11:30:00,85.58,85.64,85.52,85.63,76523.0,85.4281,85.488,85.3682,85.478,76523.0
2025-05-15 11:40:00,85.63,85.86,85.63,85.84,140897.0,85.478,85.7076,85.478,85.6876,140897.0
2025-05-15 11:50:00,85.83,85.92,85.79,85.91,48963.0,85.6777,85.7675,85.6377,85.7575,48963.0
2025-05-15 12:00:00,85.92,86.05,85.89,86.01,79130.0,85.7675,85.8973,85.7376,85.8573,79130.0
2025-05-15 12:10:00,86.01,86.01,85.9,85.95,44398.0,85.8573,85.8573,85.7475,85.7975,44398.0
2025-05-15 12:20:00,85.94,85.96,85.86,85.95,50158.0,85.7875,85.8074,85.7076,85.7975,50158.0
2025-05-15 12:30:00,85.95,86.06,85.93,86.03,38766.0,85.7975,85.9073,85.7775,85.8773,38766.0
2025-05-15 12:40:00,86.04,86.07,86.0,86.02,37626.0,85.8873,85.9172,85.8474,85.8673,37626.0
2025-05-15 12:50:00,86.02,86.03,85.95,85.99,33470.0,85.8673,85.8773,85.7975,85.8374,33470.0
2025-05-15 13:00:00,85.99,86.12,85.98,86.07,31738.0,85.8374,85.9671,85.8274,85.9172,31738.0
2025-05-15 13:10:00,86.07,86.12,86.05,86.09,34758.0,85.9172,85.9671,85.8973,85.9372,34758.0
2025-05-15 13:20:00,86.09,86.15,86.02,86.07,66434.0,85.9372,85.9971,85.8673,85.9172,66434.0
2025-05-15 13:30:00,86.07,86.07,85.98,86.02,55555.0,85.9172,85.9172,85.8274,85.8673,55555.0
2025-05-15 13:40:00,86.02,86.08,85.99,86.01,45512.0,85.8673,85.9272,85.8374,85.8573,45512.0
2025-05-15 13:50:00,86.01,86.05,85.9,85.92,59199.0,85.8573,85.8973,85.7475,85.7675,59199.0
2025-05-15 14:00:00,85.91,85.96,85.87,85.92,46391.0,85.7575,85.8074,85.7176,85.7675,46391.0
2025-05-15 14:10:00,85.92,85.92,85.77,85.79,58793.0,85.7675,85.7675,85.6178,85.6377,58793.0
2025-05-15 14:20:00,85.78,85.91,85.75,85.91,42576.0,85.6278,85.7575,85.5978,85.7575,42576.0
2025-05-15 14:30:00,85.91,86.0,85.89,85.94,62191.0,85.7575,85.8474,85.7376,85.7875,62191.0
2025-05-15 14:40:00,85.93,86.0,85.89,85.95,65941.0,85.7775,85.8474,85.7376,85.7975,65941.0
2025-05-15 14:50:00,85.95,85.99,85.92,85.94,46328.0,85.7975,85.8374,85.7675,85.7875,46328.0
2025-05-15 15:00:00,85.94,86.0,85.9,85.92,68946.0,85.7875,85.8474,85.7475,85.7675,68946.0
2025-05-15 15:10:00,85.92,86.01,85.9,85.97,142331.0,85.7675,85.8573,85.7475,85.8174,142331.0
2025-05-15 15:20:00,85.97,85.98,85.7,85.8,72075.0,85.8174,85.8274,85.5479,85.6477,72075.0
2025-05-15 15:30:00,85.8,85.91,85.8,85.82,116204.0,85.6477,85.7575,85.6477,85.6677,116204.0
2025-05-15 15:40:00,85.83,85.98,85.81,85.95,155729.0,85.6777,85.8274,85.6577,85.7975,155729.0
2025-05-15 15:50:00,85.95,86.07,85.79,85.98,468748.0,85.7975,85.9172,85.6377,85.8274,468748.0
2025-05-16 09:30:00,86.3,86.3,85.83,86.13,365135.0,86.1468,86.1468,85.6777,85.9771,365135.0
2025-05-16 09:40:00,86.09,86.17,85.94,86.11,42630.0,85.9372,86.0171,85.7875,85.9572,42630.0
2025-05-16 09:50:00,86.12,86.22,86.03,86.13,38313.0,85.9671,86.067,85.8773,85.9771,38313.0
2025-05-16 10:00:00,86.11,86.38,85.97,86.26,106056.0,85.9572,86.2267,85.8174,86.1069,106056.0
2025-05-16 10:10:00,86.26,86.36,86.08,86.35,111891.0,86.1069,86.2067,85.9272,86.1967,111891.0
2025-05-16 10:20:00,86.34,86.34,86.17,86.21,93485.0,86.1868,86.1868,86.0171,86.057,93485.0
2025-05-16 10:30:00,86.2,86.27,86.12,86.23,81815.0,86.047,86.1169,85.9671,86.077,81815.0
2025-05-16 10:40:00,86.25,86.31,86.12,86.3,57663.0,86.0969,86.1568,85.9671,86.1468,57663.0
2025-05-16 10:50:00,86.3,86.39,86.19,86.27,42503.0,86.1468,86.2367,86.037,86.1169,42503.0
2025-05-16 11:00:00,86.26,86.34,86.19,86.32,75879.0,86.1069,86.1868,86.037,86.1668,75879.0
2025-05-16 11:10:00,86.31,86.4,86.28,86.37,47211.0,86.1568,86.2467,86.1269,86.2167,47211.0
2025-05-16 11:20:00,86.37,86.42,86.34,86.4,84037.0,86.2167,86.2666,86.1868,86.2467,84037.0
2025-05-16 11:30:00,86.41,86.55,86.39,86.47,79398.0,86.2566,86.3964,86.2367,86.3165,79398.0
2025-05-16 11:40:00,86.48,86.57,86.46,86.49,39865.0,86.3265,86.4164,86.3065,86.3365,39865.0
2025-05-16 11:50:00,86.51,86.51,86.4,86.42,47360.0,86.3565,86.3565,86.2467,86.2666,47360.0
2025-05-16 12:00:00,86.41,86.63,86.39,86.63,36843.0,86.2566,86.4762,86.2367,86.4762,36843.0
2025-05-16 12:10:00,86.63,86.67,86.52,86.58,86998.0,86.4762,86.5162,86.3664,86.4263,86998.0
2025-05-16 12:20:00,86.58,86.62,86.45,86.5,80832.0,86.4263,86.4663,86.2966,86.3465,80832.0
2025-05-16 12:30:00,86.5,86.56,86.45,86.51,96729.0,86.3465,86.4064,86.2966,86.3565,96729.0
2025-05-16 12:40:00,86.52,86.7,86.49,86.64,112865.0,86.3664,86.5461,86.3365,86.4862,112865.0
2025-05-16 12:50:00,86.64,86.73,86.63,86.66,134795.0,86.4862,86.5761,86.4762,86.5062,134795.0
2025-05-16 13:00:00,86.64,86.71,86.61,86.66,115065.0,86.4862,86.5561,86.4563,86.5062,115065.0
2025-05-16 13:10:00,86.66,86.71,86.62,86.68,120908.0,86.5062,86.5561,86.4663,86.5262,120908.0
2025-05-16 13:20:00,86.69,86.75,86.67,86.7,93518.0,86.5361,86.596,86.5162,86.5461,93518.0
2025-05-16 13:30:00,86.71,86.76,86.69,86.7,100539.0,86.5561,86.606,86.5361,86.5461,100539.0
2025-05-16 13:40:00,86.71,86.71,86.64,86.68,80902.0,86.5561,86.5561,86.4862,86.5262,80902.0
2025-05-16 13:50:00,86.69,86.71,86.57,86.62,84656.0,86.5361,86.5561,86.4164,86.4663,84656.0
2025-05-16 14:00:00,86.62,86.68,86.54,86.57,81577.0,86.4663,86.5262,86.3864,86.4164,81577.0
2025-05-16 14:10:00,86.57,86.67,86.55,86.65,79395.0,86.4164,86.5162,86.3964,86.4962,79395.0
2025-05-16 14:20:00,86.64,86.66,86.54,86.56,92160.0,86.4862,86.5062,86.3864,86.4064,92160.0
2025-05-16 14:30:00,86.56,86.67,86.51,86.67,63124.0,86.4064,86.5162,86.3565,86.5162,63124.0
2025-05-16 14:40:00,86.67,86.74,86.64,86.72,58885.0,86.5162,86.586,86.4862,86.5661,58885.0
2025-05-16 14:50:00,86.72,86.76,86.67,86.69,57337.0,86.5661,86.606,86.5162,86.5361,57337.0
2025-05-16 15:00:00,86.69,86.8,86.68,86.78,47967.0,86.5361,86.6459,86.5262,86.626,47967.0
2025-05-16 15:10:00,86.78,86.83,86.76,86.8,56527.0,86.626,86.6759,86.606,86.6459,56527.0
2025-05-16 15:20:00,86.8,86.83,86.72,86.75,70116.0,86.6459,86.6759,86.5661,86.596,70116.0
2025-05-16 15:30:00,86.75,86.76,86.66,86.73,120365.0,86.596,86.606,86.5062,86.5761,120365.0
2025-05-16 15:40:00,86.73,86.94,86.72,86.91,155154.0,86.5761,86.7857,86.5661,86.7557,155154.0
2025-05-16 15:50:00,86.91,86.96,86.73,86.87,628036.0,86.7557,86.8057,86.5761,86.7158,628036.0
2025-05-19 09:30:00,84.84,86.02,84.84,85.97,285357.0,84.6894,85.8673,84.6894,85.8174,285357.0
2025-05-19 09:40:00,86.02,86.47,85.99,86.4,136376.0,85.8673,86.3165,85.8374,86.2467,136376.0
2025-05-19 09:50:00,86.38,86.55,86.35,86.42,120851.0,86.2267,86.3964,86.1967,86.2666,120851.0
2025-05-19 10:00:00,86.41,86.77,86.39,86.63,107565.0,86.2566,86.616,86.2367,86.4762,107565.0
2025-05-19 10:10:00,86.63,86.73,86.48,86.52,66439.0,86.4762,86.5761,86.3265,86.3664,66439.0
2025-05-19 10:20:00,86.52,86.55,86.23,86.31,47574.0,86.3664,86.3964,86.077,86.1568,47574.0
2025-05-19 10:30:00,86.29,86.31,86.2,86.23,43435.0,86.1368,86.1568,86.047,86.077,43435.0
2025-05-19 10:40:00,86.23,86.33,86.09,86.1,45977.0,86.077,86.1768,85.9372,85.9472,45977.0
2025-05-19 10:50:00,86.11,86.26,86.06,86.16,36224.0,85.9572,86.1069,85.9073,86.0071,36224.0
2025-05-19 11:00:00,86.17,86.24,86.12,86.19,28588.0,86.0171,86.0869,85.9671,86.037,28588.0
2025-05-19 11:10:00,86.2,86.27,86.14,86.14,49873.0,86.047,86.1169,85.9871,85.9871,49873.0
2025-05-19 11:20:00,86.14,86.16,85.91,85.91,57928.0,85.9871,86.0071,85.7575,85.7575,57928.0
2025-05-19 11:30:00,85.91,86.07,85.88,86.04,61107.0,85.7575,85.9172,85.7276,85.8873,61107.0
2025-05-19 11:40:00,86.07,86.2,85.9,85.92,55042.0,85.9172,86.047,85.7475,85.7675,55042.0
2025-05-19 11:50:00,85.93,86.0,85.87,85.99,42301.0,85.7775,85.8474,85.7176,85.8374,42301.0
2025-05-19 12:00:00,86.0,86.1,85.98,86.04,40788.0,85.8474,85.9472,85.8274,85.8873,40788.0
2025-05-19 12:10:00,86.03,86.1,85.97,85.98,59705.0,85.8773,85.9472,85.8174,85.8274,59705.0
2025-05-19 12:20:00,85.98,86.3,85.98,86.27,66665.0,85.8274,86.1468,85.8274,86.1169,66665.0
2025-05-19 12:30:00,86.27,86.31,86.21,86.3,30940.0,86.1169,86.1568,86.057,86.1468,30940.0
2025-05-19 12:40:00,86.3,86.36,86.27,86.33,33968.0,86.1468,86.2067,86.1169,86.1768,33968.0
2025-05-19 12:50:00,86.33,86.45,86.33,86.41,29733.0,86.1768,86.2966,86.1768,86.2566,29733.0
2025-05-19 13:00:00,86.4,86.48,86.36,86.43,40790.0,86.2467,86.3265,86.2067,86.2766,40790.0
2025-05-19 13:10:00,86.42,86.42,86.23,86.25,64260.0,86.2666,86.2666,86.077,86.0969,64260.0
2025-05-19 13:20:00,86.23,86.26,86.16,86.17,59826.0,86.077,86.1069,86.0071,86.0171,59826.0
2025-05-19 13:30:00,86.17,86.28,86.09,86.23,120042.0,86.0171,86.1269,85.9372,86.077,120042.0
2025-05-19 13:40:00,86.22,86.26,86.16,86.18,41809.0,86.067,86.1069,86.0071,86.027,41809.0
2025-05-19 13:50:00,86.18,86.3,86.16,86.28,160486.0,86.027,86.1468,86.0071,86.1269,160486.0
2025-05-19 14:00:00,86.28,86.29,86.23,86.27,55913.0,86.1269,86.1368,86.077,86.1169,55913.0
2025-05-19 14:10:00,86.26,86.26,86.05,86.1,37465.0,86.1069,86.1069,85.8973,85.9472,37465.0
2025-05-19 14:20:00,86.1,86.18,86.09,86.11,49533.0,85.9472,86.027,85.9372,85.9572,49533.0
2025-05-19 14:30:00,86.11,86.21,86.09,86.21,38194.0,85.9572,86.057,85.9372,86.057,38194.0
2025-05-19 14:40:00,86.2,86.22,86.1,86.12,86643.0,86.047,86.067,85.9472,85.9671,86643.0
2025-05-19 14:50:00,86.13,86.19,86.11,86.17,39132.0,85.9771,86.037,85.9572,86.0171,39132.0
2025-05-19 15:00:00,86.17,86.2,86.08,86.12,59668.0,86.0171,86.047,85.9272,85.9671,59668.0
2025-05-19 15:10:00,86.12,86.17,86.06,86.08,51778.0,85.9671,86.0171,85.9073,85.9272,51778.0
2025-05-19 15:20:00,86.08,86.12,85.8,85.85,247543.0,85.9272,85.9671,85.6477,85.6976,247543.0
2025-05-19 15:30:00,85.87,86.06,85.75,86.06,1024596.0,85.7176,85.9073,85.5978,85.9073,1024596.0
2025-05-19 15:40:00,86.07,86.23,86.02,86.17,129268.0,85.9172,86.077,85.8673,86.0171,129268.0
2025-05-19 15:50:00,86.17,86.45,86.1,86.37,627211.0,86.0171,86.2966,85.9472,86.2167,627211.0
2025-05-20 09:30:00,86.01,86.24,85.63,86.16,148279.0,85.8573,86.0869,85.478,86.0071,148279.0
2025-05-20 09:40:00,86.16,86.33,86.02,86.32,71782.0,86.0071,86.1768,85.8673,86.1668,71782.0
2025-05-20 09:50:00,86.31,86.48,86.2,86.2,49321.0,86.1568,86.3265,86.047,86.047,49321.0
2025-05-20 10:00:00,86.25,86.38,86.19,86.31,48554.0,86.0969,86.2267,86.037,86.1568,48554.0
2025-05-20 10:10:00,86.28,86.43,86.26,86.41,64854.0,86.1269,86.2766,86.1069,86.2566,64854.0
2025-05-20 10:20:00,86.41,86.45,86.2,86.29,56645.0,86.2566,86.2966,86.047,86.1368,56645.0
2025-05-20 10:30:00,86.27,86.49,86.24,86.49,24081.0,86.1169,86.3365,86.0869,86.3365,24081.0
2025-05-20 10:40:00,86.49,86.52,86.42,86.42,27613.0,86.3365,86.3664,86.2666,86.2666,27613.0
2025-05-20 10:50:00,86.43,86.47,86.29,86.29,31748.0,86.2766,86.3165,86.1368,86.1368,31748.0
2025-05-20 11:00:00,86.28,86.29,86.2,86.25,24355.0,86.1269,86.1368,86.047,86.0969,24355.0
2025-05-20 11:10:00,86.24,86.31,86.22,86.28,25916.0,86.0869,86.1568,86.067,86.1269,25916.0
2025-05-20 11:20:00,86.3,86.31,86.2,86.25,19327.0,86.1468,86.1568,86.047,86.0969,19327.0
2025-05-20 11:30:00,86.26,86.3,86.16,86.18,41509.0,86.1069,86.1468,86.0071,86.027,41509.0
2025-05-20 11:40:00,86.18,86.25,86.1,86.25,20731.0,86.027,86.0969,85.9472,86.0969,20731.0
2025-05-20 11:50:00,86.24,86.31,86.18,86.29,30650.0,86.0869,86.1568,86.027,86.1368,30650.0
2025-05-20 12:00:00,86.29,86.32,86.21,86.24,35622.0,86.1368,86.1668,86.057,86.0869,35622.0
2025-05-20 12:10:00,86.24,86.3,86.2,86.23,34243.0,86.0869,86.1468,86.047,86.077,34243.0
2025-05-20 12:20:00,86.23,86.27,86.1,86.17,34124.0,86.077,86.1169,85.9472,86.0171,34124.0
2025-05-20 12:30:00,86.17,86.31,86.14,86.3,43924.0,86.0171,86.1568,85.9871,86.1468,43924.0
2025-05-20 12:40:00,86.3,86.35,86.27,86.28,64000.0,86.1468,86.1967,86.1169,86.1269,64000.0
2025-05-20 12:50:00,86.3,86.33,86.23,86.25,36186.0,86.1468,86.1768,86.077,86.0969,36186.0
2025-05-20 13:00:00,86.26,86.33,86.25,86.3,39895.0,86.1069,86.1768,86.0969,86.1468,39895.0
2025-05-20 13:10:00,86.29,86.37,86.28,86.35,26736.0,86.1368,86.2167,86.1269,86.1967,26736.0
2025-05-20 13:20:00,86.35,86.47,86.32,86.4,77444.0,86.1967,86.3165,86.1668,86.2467,77444.0
2025-05-20 13:30:00,86.4,86.46,86.35,86.42,60140.0,86.2467,86.3065,86.1967,86.2666,60140.0
2025-05-20 13:40:00,86.42,86.45,86.31,86.31,49454.0,86.2666,86.2966,86.1568,86.1568,49454.0
2025-05-20 13:50:00,86.31,86.42,86.27,86.3,96641.0,86.1568,86.2666,86.1169,86.1468,96641.0
2025-05-20 14:00:00,86.29,86.41,86.23,86.26,81720.0,86.1368,86.2566,86.077,86.1069,81720.0
2025-05-20 14:10:00,86.27,86.38,86.2,86.23,39957.0,86.1169,86.2267,86.047,86.077,39957.0
2025-05-20 14:20:00,86.24,86.24,85.85,85.88,42698.0,86.0869,86.0869,85.6976,85.7276,42698.0
2025-05-20 14:30:00,85.86,86.08,85.84,86.04,60256.0,85.7076,85.9272,85.6876,85.8873,60256.0
2025-05-20 14:40:00,86.03,86.1,85.93,86.1,128492.0,85.8773,85.9472,85.7775,85.9472,128492.0
2025-05-20 14:50:00,86.11,86.18,86.09,86.1,41030.0,85.9572,86.027,85.9372,85.9472,41030.0
2025-05-20 15:00:00,86.09,86.1,85.91,86.08,79384.0,85.9372,85.9472,85.7575,85.9272,79384.0
2025-05-20 15:10:00,86.09,86.19,86.06,86.17,94401.0,85.9372,86.037,85.9073,86.0171,94401.0
2025-05-20 15:20:00,86.18,86.23,86.15,86.21,60001.0,86.027,86.077,85.9971,86.057,60001.0
2025-05-20 15:30:00,86.22,86.37,86.22,86.31,55891.0,86.067,86.2167,86.067,86.1568,55891.0
2025-05-20 15:40:00,86.31,86.33,86.18,86.18,117286.0,86.1568,86.1768,86.027,86.027,117286.0
2025-05-20 15:50:00,86.19,86.35,86.12,86.3,499985.0,86.037,86.1967,85.9671,86.1468,499985.0
2025-05-21 09:30:00,85.67,86.28,85.49,86.19,239743.0,85.5179,86.1269,85.3383,86.037,239743.0
2025-05-21 09:40:00,86.19,86.59,86.16,86.57,99275.0,86.037,86.4363,86.0071,86.4164,99275.0
2025-05-21 09:50:00,86.57,86.63,86.44,86.5,66457.0,86.4164,86.4762,86.2866,86.3465,66457.0
2025-05-21 10:00:00,86.54,86.8,86.43,86.53,184654.0,86.3864,86.6459,86.2766,86.3764,184654.0
2025-05-21 10:10:00,86.54,86.66,86.41,86.61,106667.0,86.3864,86.5062,86.2566,86.4563,106667.0
2025-05-21 10:20:00,86.59,86.8,86.57,86.57,59873.0,86.4363,86.6459,86.4164,86.4164,59873.0
2025-05-21 10:30:00,86.58,86.62,86.39,86.5,75790.0,86.4263,86.4663,86.2367,86.3465,75790.0
2025-05-21 10:40:00,86.5,86.54,86.36,86.47,68678.0,86.3465,86.3864,86.2067,86.3165,68678.0
2025-05-21 10:50:00,86.46,86.6,86.45,86.57,55635.0,86.3065,86.4463,86.2966,86.4164,55635.0
2025-05-21 11:00:00,86.58,86.77,86.47,86.76,60340.0,86.4263,86.616,86.3165,86.606,60340.0
2025-05-21 11:10:00,86.74,86.83,86.72,86.8,60472.0,86.586,86.6759,86.5661,86.6459,60472.0
2025-05-21 11:20:00,86.81,86.87,86.75,86.81,97732.0,86.6559,86.7158,86.596,86.6559,97732.0
2025-05-21 11:30:00,86.81,86.95,86.78,86.95,75911.0,86.6559,86.7957,86.626,86.7957,75911.0
2025-05-21 11:40:00,86.95,87.09,86.94,87.02,83354.0,86.7957,86.9354,86.7857,86.8656,83354.0
2025-05-21 11:50:00,87.03,87.06,86.89,86.92,81476.0,86.8755,86.9055,86.7358,86.7657,81476.0
2025-05-21 12:00:00,86.92,87.09,86.92,87.06,56043.0,86.7657,86.9354,86.7657,86.9055,56043.0
2025-05-21 12:10:00,87.06,87.08,86.99,86.99,108523.0,86.9055,86.9254,86.8356,86.8356,108523.0
2025-05-21 12:20:00,87.0,87.01,86.92,86.97,85887.0,86.8456,86.8556,86.7657,86.8156,85887.0
2025-05-21 12:30:00,86.97,87.05,86.94,87.02,38532.0,86.8156,86.8955,86.7857,86.8656,38532.0
2025-05-21 12:40:00,87.03,87.16,86.99,87.16,68135.0,86.8755,87.0053,86.8356,87.0053,68135.0
2025-05-21 12:50:00,87.15,87.22,87.03,87.04,86037.0,86.9953,87.0652,86.8755,86.8855,86037.0
2025-05-21 13:00:00,87.04,87.06,86.77,86.78,91933.0,86.8855,86.9055,86.616,86.626,91933.0
2025-05-21 13:10:00,86.78,86.78,86.28,86.38,74265.0,86.626,86.626,86.1269,86.2267,74265.0
2025-05-21 13:20:00,86.37,86.37,85.83,85.85,81136.0,86.2167,86.2167,85.6777,85.6976,81136.0
2025-05-21 13:30:00,85.83,86.42,85.7,86.41,87124.0,85.6777,86.2666,85.5479,86.2566,87124.0
2025-05-21 13:40:00,86.41,86.45,86.25,86.38,120506.0,86.2566,86.2966,86.0969,86.2267,120506.0
2025-05-21 13:50:00,86.37,86.46,86.11,86.2,68937.0,86.2167,86.3065,85.9572,86.047,68937.0
2025-05-21 14:00:00,86.2,86.27,86.03,86.26,80331.0,86.047,86.1169,85.8773,86.1069,80331.0
2025-05-21 14:10:00,86.26,86.29,86.07,86.15,75605.0,86.1069,86.1368,85.9172,85.9971,75605.0
2025-05-21 14:20:00,86.15,86.17,85.94,86.07,57890.0,85.9971,86.0171,85.7875,85.9172,57890.0
2025-05-21 14:30:00,86.06,86.19,85.99,86.05,80409.0,85.9073,86.037,85.8374,85.8973,80409.0
2025-05-21 14:40:00,86.04,86.16,85.91,85.94,55570.0,85.8873,86.0071,85.7575,85.7875,55570.0
2025-05-21 14:50:00,85.94,86.0,85.78,85.86,78546.0,85.7875,85.8474,85.6278,85.7076,78546.0
2025-05-21 15:00:00,85.87,85.97,85.51,85.56,89327.0,85.7176,85.8174,85.3582,85.4081,89327.0
2025-05-21 15:10:00,85.55,85.68,85.47,85.55,88633.0,85.3982,85.5279,85.3183,85.3982,88633.0
2025-05-21 15:20:00,85.55,85.6,85.39,85.49,88537.0,85.3982,85.4481,85.2384,85.3383,88537.0
2025-05-21 15:30:00,85.5,85.91,85.5,85.91,91495.0,85.3482,85.7575,85.3482,85.7575,91495.0
2025-05-21 15:40:00,85.9,86.06,85.82,85.92,213008.0,85.7475,85.9073,85.6677,85.7675,213008.0
2025-05-21 15:50:00,85.93,86.06,85.65,85.68,574579.0,85.7775,85.9073,85.498,85.5279,574579.0
2025-05-22 09:30:00,85.44,85.52,84.78,85.06,295720.0,85.2884,85.3682,84.6295,84.909,295720.0
2025-05-22 09:40:00,85.04,85.38,85.04,85.37,133143.0,84.8891,85.2285,84.8891,85.2185,133143.0
2025-05-22 09:50:00,85.37,85.66,85.28,85.62,113822.0,85.2185,85.508,85.1286,85.468,113822.0
2025-05-22 10:00:00,85.62,85.94,85.62,85.88,134854.0,85.468,85.7875,85.468,85.7276,134854.0
2025-05-22 10:10:00,85.86,85.87,85.68,85.77,118850.0,85.7076,85.7176,85.5279,85.6178,118850.0
2025-05-22 10:20:00,85.77,85.77,85.44,85.53,70075.0,85.6178,85.6178,85.2884,85.3782,70075.0
2025-05-22 10:30:00,85.54,85.61,85.21,85.25,99919.0,85.3882,85.4581,85.0588,85.0987,99919.0
2025-05-22 10:40:00,85.24,85.45,85.2,85.42,93150.0,85.0887,85.2983,85.0488,85.2684,93150.0
2025-05-22 10:50:00,85.42,85.5,85.2,85.4,71699.0,85.2684,85.3482,85.0488,85.2484,71699.0
2025-05-22 11:00:00,85.41,85.68,85.39,85.64,68638.0,85.2584,85.5279,85.2384,85.488,68638.0
2025-05-22 11:10:00,85.63,85.67,85.37,85.44,41789.0,85.478,85.5179,85.2185,85.2884,41789.0
2025-05-22 11:20:00,85.45,85.61,85.43,85.45,43679.0,85.2983,85.4581,85.2784,85.2983,43679.0
2025-05-22 11:30:00,85.41,85.56,85.38,85.48,47442.0,85.2584,85.4081,85.2285,85.3283,47442.0
2025-05-22 11:40:00,85.48,85.55,85.42,85.46,47941.0,85.3283,85.3982,85.2684,85.3083,47941.0
2025-05-22 11:50:00,85.45,85.54,85.42,85.54,35648.0,85.2983,85.3882,85.2684,85.3882,35648.0
2025-05-22 12:00:00,85.53,85.54,85.33,85.53,46442.0,85.3782,85.3882,85.1786,85.3782,46442.0
2025-05-22 12:10:00,85.54,85.68,85.51,85.52,45154.0,85.3882,85.5279,85.3582,85.3682,45154.0
2025-05-22 12:20:00,85.51,85.51,85.37,85.41,74410.0,85.3582,85.3582,85.2185,85.2584,74410.0
2025-05-22 12:30:00,85.38,85.42,85.27,85.31,36923.0,85.2285,85.2684,85.1187,85.1586,36923.0
2025-05-22 12:40:00,85.31,85.36,85.21,85.26,39813.0,85.1586,85.2085,85.0588,85.1087,39813.0
2025-05-22 12:50:00,85.26,85.26,85.1,85.13,28382.0,85.1087,85.1087,84.949,84.9789,28382.0
2025-05-22 13:00:00,85.15,85.17,85.03,85.06,34314.0,84.9989,85.0188,84.8791,84.909,34314.0
2025-05-22 13:10:00,85.05,85.21,85.01,85.19,44687.0,84.899,85.0588,84.8591,85.0388,44687.0
2025-05-22 13:20:00,85.19,85.34,85.19,85.3,31587.0,85.0388,85.1885,85.0388,85.1486,31587.0
2025-05-22 13:30:00,85.3,85.33,85.17,85.23,28348.0,85.1486,85.1786,85.0188,85.0787,28348.0
2025-05-22 13:40:00,85.25,85.41,85.23,85.39,58952.0,85.0987,85.2584,85.0787,85.2384,58952.0
2025-05-22 13:50:00,85.39,85.43,85.3,85.38,30705.0,85.2384,85.2784,85.1486,85.2285,30705.0
2025-05-22 14:00:00,85.39,85.4,85.23,85.3,41258.0,85.2384,85.2484,85.0787,85.1486,41258.0
2025-05-22 14:10:00,85.29,85.43,85.23,85.42,53603.0,85.1386,85.2784,85.0787,85.2684,53603.0
2025-05-22 14:20:00,85.42,85.47,85.34,85.45,83585.0,85.2684,85.3183,85.1885,85.2983,83585.0
2025-05-22 14:30:00,85.44,85.57,85.43,85.48,52545.0,85.2884,85.4181,85.2784,85.3283,52545.0
2025-05-22 14:40:00,85.48,85.58,85.44,85.54,47244.0,85.3283,85.4281,85.2884,85.3882,47244.0
2025-05-22 14:50:00,85.54,85.65,85.54,85.59,72584.0,85.3882,85.498,85.3882,85.4381,72584.0
2025-05-22 15:00:00,85.59,85.66,85.5,85.58,106592.0,85.4381,85.508,85.3482,85.4281,106592.0
2025-05-22 15:10:00,85.58,85.65,85.58,85.63,48691.0,85.4281,85.498,85.4281,85.478,48691.0
2025-05-22 15:20:00,85.62,85.79,85.6,85.76,61837.0,85.468,85.6377,85.4481,85.6078,61837.0
2025-05-22 15:30:00,85.77,85.77,85.59,85.66,81781.0,85.6178,85.6178,85.4381,85.508,81781.0
2025-05-22 15:40:00,85.66,85.68,85.48,85.67,128391.0,85.508,85.5279,85.3283,85.5179,128391.0
2025-05-22 15:50:00,85.67,85.75,85.19,85.27,506819.0,85.5179,85.5978,85.0388,85.1187,506819.0
2025-05-23 09:30:00,83.87,84.95,83.44,84.91,245493.0,83.7211,84.7992,83.2919,84.7593,245493.0
2025-05-23 09:40:00,84.88,85.05,84.67,84.84,111529.0,84.7293,84.899,84.5197,84.6894,111529.0
2025-05-23 09:50:00,84.84,85.01,84.7,84.84,68401.0,84.6894,84.8591,84.5497,84.6894,68401.0
2025-05-23 10:00:00,84.84,85.3,84.84,85.21,198858.0,84.6894,85.1486,84.6894,85.0588,198858.0
2025-05-23 10:10:00,85.24,85.4,85.09,85.09,61285.0,85.0887,85.2484,84.939,84.939,61285.0
2025-05-23 10:20:00,85.09,85.28,84.99,85.13,59301.0,84.939,85.1286,84.8392,84.9789,59301.0
2025-05-23 10:30:00,85.15,85.38,85.15,85.26,68815.0,84.9989,85.2285,84.9989,85.1087,68815.0
2025-05-23 10:40:00,85.25,85.43,85.21,85.35,61540.0,85.0987,85.2784,85.0588,85.1985,61540.0
2025-05-23 10:50:00,85.36,85.38,85.05,85.05,40691.0,85.2085,85.2285,84.899,84.899,40691.0
2025-05-23 11:00:00,85.06,85.15,84.92,84.98,39497.0,84.909,84.9989,84.7693,84.8292,39497.0
2025-05-23 11:10:00,85.02,85.12,84.89,85.09,34935.0,84.8691,84.9689,84.7393,84.939,34935.0
2025-05-23 11:20:00,85.1,85.33,85.1,85.29,35908.0,84.949,85.1786,84.949,85.1386,35908.0
2025-05-23 11:30:00,85.28,85.47,85.25,85.34,33294.0,85.1286,85.3183,85.0987,85.1885,33294.0
2025-05-23 11:40:00,85.36,85.45,85.34,85.4,20527.0,85.2085,85.2983,85.1885,85.2484,20527.0
2025-05-23 11:50:00,85.4,85.4,85.19,85.19,36659.0,85.2484,85.2484,85.0388,85.0388,36659.0
2025-05-23 12:00:00,85.21,85.38,85.17,85.26,48595.0,85.0588,85.2285,85.0188,85.1087,48595.0
2025-05-23 12:10:00,85.27,85.3,85.19,85.22,29758.0,85.1187,85.1486,85.0388,85.0687,29758.0
2025-05-23 12:20:00,85.23,85.43,85.2,85.37,18223.0,85.0787,85.2784,85.0488,85.2185,18223.0
2025-05-23 12:30:00,85.37,85.44,85.26,85.42,19812.0,85.2185,85.2884,85.1087,85.2684,19812.0
2025-05-23 12:40:00,85.4,85.53,85.36,85.53,23187.0,85.2484,85.3782,85.2085,85.3782,23187.0
2025-05-23 12:50:00,85.53,85.55,85.38,85.4,33182.0,85.3782,85.3982,85.2285,85.2484,33182.0
2025-05-23 13:00:00,85.39,85.55,85.36,85.54,46844.0,85.2384,85.3982,85.2085,85.3882,46844.0
2025-05-23 13:10:00,85.56,85.75,85.54,85.73,40799.0,85.4081,85.5978,85.3882,85.5778,40799.0
2025-05-23 13:20:00,85.72,85.76,85.66,85.76,25693.0,85.5679,85.6078,85.508,85.6078,25693.0
2025-05-23 13:30:00,85.75,85.75,85.64,85.68,43733.0,85.5978,85.5978,85.488,85.5279,43733.0
2025-05-23 13:40:00,85.67,85.75,85.59,85.73,26768.0,85.5179,85.5978,85.4381,85.5778,26768.0
2025-05-23 13:50:00,85.73,85.86,85.73,85.82,57431.0,85.5778,85.7076,85.5778,85.6677,57431.0
2025-05-23 14:00:00,85.82,85.95,85.8,85.92,59609.0,85.6677,85.7975,85.6477,85.7675,59609.0
2025-05-23 14:10:00,85.93,86.0,85.83,85.84,91535.0,85.7775,85.8474,85.6777,85.6876,91535.0
2025-05-23 14:20:00,85.85,85.88,85.71,85.81,53657.0,85.6976,85.7276,85.5579,85.6577,53657.0
2025-05-23 14:30:00,85.81,85.93,85.79,85.81,35253.0,85.6577,85.7775,85.6377,85.6577,35253.0
2025-05-23 14:40:00,85.81,85.85,85.73,85.83,26880.0,85.6577,85.6976,85.5778,85.6777,26880.0
2025-05-23 14:50:00,85.83,85.9,85.81,85.87,37866.0,85.6777,85.7475,85.6577,85.7176,37866.0
2025-05-23 15:00:00,85.86,85.91,85.76,85.85,35411.0,85.7076,85.7575,85.6078,85.6976,35411.0
2025-05-23 15:10:00,85.84,85.94,85.79,85.81,33559.0,85.6876,85.7875,85.6377,85.6577,33559.0
2025-05-23 15:20:00,85.81,85.82,85.63,85.69,43440.0,85.6577,85.6677,85.478,85.5379,43440.0
2025-05-23 15:30:00,85.69,85.78,85.61,85.78,56615.0,85.5379,85.6278,85.4581,85.6278,56615.0
2025-05-23 15:40:00,85.77,85.79,85.65,85.72,95705.0,85.6178,85.6377,85.498,85.5679,95705.0
2025-05-23 15:50:00,85.73,85.73,85.46,85.54,413826.0,85.5778,85.5778,85.3083,85.3882,413826.0
2025-05-27 09:30:00,86.91,87.36,86.75,87.34,275536.0,86.7557,87.2049,86.596,87.185,275536.0
2025-05-27 09:40:00,87.34,88.05,87.31,88.0,216307.0,87.185,87.8937,87.155,87.8438,216307.0
2025-05-27 09:50:00,88.01,88.12,87.8,88.02,166790.0,87.8538,87.9636,87.6442,87.8638,166790.0
2025-05-27 10:00:00,88.01,88.22,87.74,87.81,223371.0,87.8538,88.0634,87.5843,87.6541,223371.0
2025-05-27 10:10:00,87.8,88.24,87.79,88.07,95803.0,87.6442,88.0834,87.6342,87.9137,95803.0
2025-05-27 10:20:00,88.06,88.21,88.03,88.03,96409.0,87.9037,88.0534,87.8738,87.8738,96409.0
2025-05-27 10:30:00,88.06,88.09,87.93,87.97,55738.0,87.9037,87.9337,87.7739,87.8139,55738.0
2025-05-27 10:40:00,87.97,88.03,87.9,87.91,88596.0,87.8139,87.8738,87.744,87.754,88596.0
2025-05-27 10:50:00,87.91,88.02,87.86,87.92,45775.0,87.754,87.8638,87.7041,87.764,45775.0
2025-05-27 11:00:00,87.91,88.13,87.91,88.01,62099.0,87.754,87.9736,87.754,87.8538,62099.0
2025-05-27 11:10:00,88.01,88.04,87.92,88.02,63226.0,87.8538,87.8837,87.764,87.8638,63226.0
2025-05-27 11:20:00,88.02,88.03,87.88,87.96,50614.0,87.8638,87.8738,87.724,87.8039,50614.0
2025-05-27 11:30:00,87.95,88.05,87.94,88.02,41717.0,87.7939,87.8937,87.7839,87.8638,41717.0
2025-05-27 11:40:00,88.0,88.03,87.93,87.99,74899.0,87.8438,87.8738,87.7739,87.8338,74899.0
2025-05-27 11:50:00,87.98,88.09,87.97,88.02,69156.0,87.8238,87.9337,87.8139,87.8638,69156.0
2025-05-27 12:00:00,88.02,88.15,88.02,88.1,61876.0,87.8638,87.9935,87.8638,87.9436,61876.0
2025-05-27 12:10:00,88.09,88.15,87.98,88.13,87729.0,87.9337,87.9935,87.8238,87.9736,87729.0
2025-05-27 12:20:00,88.13,88.19,88.1,88.11,51654.0,87.9736,88.0335,87.9436,87.9536,51654.0
2025-05-27 12:30:00,88.11,88.29,88.11,88.27,52931.0,87.9536,88.1333,87.9536,88.1133,52931.0
2025-05-27 12:40:00,88.28,88.3,88.12,88.13,54917.0,88.1233,88.1433,87.9636,87.9736,54917.0
2025-05-27 12:50:00,88.13,88.2,88.01,88.02,79882.0,87.9736,88.0435,87.8538,87.8638,79882.0
2025-05-27 13:00:00,88.03,88.33,88.0,88.33,116122.0,87.8738,88.1732,87.8438,88.1732,116122.0
2025-05-27 13:10:00,88.33,88.43,88.26,88.28,145630.0,88.1732,88.273,88.1034,88.1233,145630.0
2025-05-27 13:20:00,88.27,88.36,88.27,88.34,72071.0,88.1133,88.2032,88.1133,88.1832,72071.0
2025-05-27 13:30:00,88.33,88.36,88.27,88.33,58108.0,88.1732,88.2032,88.1133,88.1732,58108.0
2025-05-27 13:40:00,88.32,88.43,88.3,88.41,62652.0,88.1632,88.273,88.1433,88.2531,62652.0
2025-05-27 13:50:00,88.41,88.47,88.37,88.45,53448.0,88.2531,88.313,88.2132,88.293,53448.0
2025-05-27 14:00:00,88.45,88.5,88.39,88.42,44822.0,88.293,88.3429,88.2331,88.2631,44822.0
2025-05-27 14:10:00,88.42,88.46,88.38,88.4,47061.0,88.2631,88.303,88.2231,88.2431,47061.0
2025-05-27 14:20:00,88.39,88.48,88.32,88.38,68613.0,88.2331,88.323,88.1632,88.2231,68613.0
2025-05-27 14:30:00,88.38,88.41,88.35,88.41,53463.0,88.2231,88.2531,88.1932,88.2531,53463.0
2025-05-27 14:40:00,88.4,88.43,88.29,88.37,66399.0,88.2431,88.273,88.1333,88.2132,66399.0
2025-05-27 14:50:00,88.37,88.42,88.3,88.32,96294.0,88.2132,88.2631,88.1433,88.1632,96294.0
2025-05-27 15:00:00,88.31,88.45,88.29,88.36,105532.0,88.1533,88.293,88.1333,88.2032,105532.0
2025-05-27 15:10:00,88.36,88.38,88.29,88.35,93583.0,88.2032,88.2231,88.1333,88.1932,93583.0
2025-05-27 15:20:00,88.35,88.4,88.29,88.31,67445.0,88.1932,88.2431,88.1333,88.1533,67445.0
2025-05-27 15:30:00,88.31,88.34,88.22,88.29,89955.0,88.1533,88.1832,88.0634,88.1333,89955.0
2025-05-27 15:40:00,88.3,88.34,88.21,88.21,105987.0,88.1433,88.1832,88.0534,88.0534,105987.0
2025-05-27 15:50:00,88.22,88.36,88.16,88.34,518190.0,88.0634,88.2032,88.0035,88.1832,518190.0
2025-05-28 09:30:00,88.2,88.74,88.17,88.69,255729.0,88.0435,88.5825,88.0135,88.5326,255729.0
2025-05-28 09:40:00,88.72,88.78,88.52,88.57,112945.0,88.5625,88.6224,88.3629,88.4128,112945.0
2025-05-28 09:50:00,88.59,88.62,88.36,88.39,75799.0,88.4328,88.4627,88.2032,88.2331,75799.0
2025-05-28 10:00:00,88.39,88.47,88.32,88.35,82037.0,88.2331,88.313,88.1632,88.1932,82037.0
2025-05-28 10:10:00,88.34,88.45,88.25,88.34,91496.0,88.1832,88.293,88.0934,88.1832,91496.0
2025-05-28 10:20:00,88.34,88.35,88.13,88.18,87821.0,88.1832,88.1932,87.9736,88.0235,87821.0
2025-05-28 10:30:00,88.17,88.26,88.08,88.17,65453.0,88.0135,88.1034,87.9237,88.0135,65453.0
2025-05-28 10:40:00,88.17,88.24,88.12,88.24,75856.0,88.0135,88.0834,87.9636,88.0834,75856.0
2025-05-28 10:50:00,88.23,88.25,87.98,87.98,50551.0,88.0734,88.0934,87.8238,87.8238,50551.0
2025-05-28 11:00:00,87.98,88.13,87.95,88.11,94986.0,87.8238,87.9736,87.7939,87.9536,94986.0
2025-05-28 11:10:00,88.11,88.21,88.05,88.19,48654.0,87.9536,88.0534,87.8937,88.0335,48654.0
2025-05-28 11:20:00,88.21,88.26,88.05,88.12,115086.0,88.0534,88.1034,87.8937,87.9636,115086.0
2025-05-28 11:30:00,88.12,88.13,87.94,88.01,133398.0,87.9636,87.9736,87.7839,87.8538,133398.0
2025-05-28 11:40:00,88.0,88.11,87.94,87.98,45339.0,87.8438,87.9536,87.7839,87.8238,45339.0
2025-05-28 11:50:00,87.99,88.0,87.84,87.86,52635.0,87.8338,87.8438,87.6841,87.7041,52635.0
2025-05-28 12:00:00,87.87,88.02,87.86,87.98,52288.0,87.714,87.8638,87.7041,87.8238,52288.0
2025-05-28 12:10:00,87.98,88.09,87.96,88.03,43057.0,87.8238,87.9337,87.8039,87.8738,43057.0
2025-05-28 12:20:00,88.03,88.15,87.96,88.14,69805.0,87.8738,87.9935,87.8039,87.9836,69805.0
2025-05-28 12:30:00,88.14,88.16,88.04,88.09,53247.0,87.9836,88.0035,87.8837,87.9337,53247.0
2025-05-28 12:40:00,88.1,88.15,88.06,88.11,35162.0,87.9436,87.9935,87.9037,87.9536,35162.0
2025-05-28 12:50:00,88.11,88.12,88.0,88.07,34954.0,87.9536,87.9636,87.8438,87.9137,34954.0
2025-05-28 13:00:00,88.07,88.16,88.03,88.12,44394.0,87.9137,88.0035,87.8738,87.9636,44394.0
2025-05-28 13:10:00,88.13,88.2,88.1,88.18,59132.0,87.9736,88.0435,87.9436,88.0235,59132.0
2025-05-28 13:20:00,88.19,88.24,88.15,88.22,84630.0,88.0335,88.0834,87.9935,88.0634,84630.0
2025-05-28 13:30:00,88.21,88.27,88.19,88.26,33924.0,88.0534,88.1133,88.0335,88.1034,33924.0
2025-05-28 13:40:00,88.26,88.27,88.17,88.23,20075.0,88.1034,88.1133,88.0135,88.0734,20075.0
2025-05-28 13:50:00,88.22,88.33,88.18,88.29,35909.0,88.0634,88.1732,88.0235,88.1333,35909.0
2025-05-28 14:00:00,88.3,88.45,88.3,88.41,35076.0,88.1433,88.293,88.1433,88.2531,35076.0
2025-05-28 14:10:00,88.42,88.49,88.41,88.44,59585.0,88.2631,88.3329,88.2531,88.283,59585.0
2025-05-28 14:20:00,88.42,88.54,88.36,88.51,54138.0,88.2631,88.3829,88.2032,88.3529,54138.0
2025-05-28 14:30:00,88.51,88.52,88.44,88.51,43102.0,88.3529,88.3629,88.283,88.3529,43102.0
2025-05-28 14:40:00,88.51,88.55,88.49,88.49,30608.0,88.3529,88.3928,88.3329,88.3329,30608.0
2025-05-28 14:50:00,88.48,88.52,88.19,88.5,101036.0,88.323,88.3629,88.0335,88.3429,101036.0
2025-05-28 15:00:00,88.5,88.65,88.47,88.62,50971.0,88.3429,88.4927,88.313,88.4627,50971.0
2025-05-28 15:10:00,88.61,88.68,88.31,88.31,92219.0,88.4527,88.5226,88.1533,88.1533,92219.0
2025-05-28 15:20:00,88.3,88.33,88.18,88.28,98445.0,88.1433,88.1732,88.0235,88.1233,98445.0
2025-05-28 15:30:00,88.28,88.31,88.12,88.14,98704.0,88.1233,88.1533,87.9636,87.9836,98704.0
2025-05-28 15:40:00,88.14,88.21,88.03,88.14,130194.0,87.9836,88.0534,87.8738,87.9836,130194.0
2025-05-28 15:50:00,88.13,88.16,87.95,88.12,401348.0,87.9736,88.0035,87.7939,87.9636,401348.0
2025-05-29 09:30:00,89.0,89.14,88.56,88.63,473000.0,88.842,88.9818,88.4028,88.4727,473000.0
2025-05-29 09:40:00,88.65,88.76,88.24,88.39,143127.0,88.4927,88.6025,88.0834,88.2331,143127.0
2025-05-29 09:50:00,88.38,88.85,88.35,88.79,227536.0,88.2231,88.6923,88.1932,88.6324,227536.0
2025-05-29 10:00:00,88.78,88.93,88.17,88.2,137603.0,88.6224,88.7722,88.0135,88.0435,137603.0
2025-05-29 10:10:00,88.17,88.35,88.02,88.09,84441.0,88.0135,88.1932,87.8638,87.9337,84441.0
2025-05-29 10:20:00,88.09,88.25,87.95,88.22,37049.0,87.9337,88.0934,87.7939,88.0634,37049.0
2025-05-29 10:30:00,88.21,88.35,88.1,88.23,41144.0,88.0534,88.1932,87.9436,88.0734,41144.0
2025-05-29 10:40:00,88.23,88.49,88.16,88.48,75789.0,88.0734,88.3329,88.0035,88.323,75789.0
2025-05-29 10:50:00,88.48,88.77,88.42,88.7,84574.0,88.323,88.6124,88.2631,88.5426,84574.0
2025-05-29 11:00:00,88.7,88.82,88.59,88.78,209691.0,88.5426,88.6624,88.4328,88.6224,209691.0
2025-05-29 11:10:00,88.78,89.05,88.78,88.94,247148.0,88.6224,88.8919,88.6224,88.7821,247148.0
2025-05-29 11:20:00,88.92,89.03,88.86,88.97,127729.0,88.7622,88.872,88.7023,88.8121,127729.0
2025-05-29 11:30:00,88.98,89.05,88.78,88.82,151404.0,88.8221,88.8919,88.6224,88.6624,151404.0
2025-05-29 11:40:00,88.81,88.91,88.78,88.8,53818.0,88.6524,88.7522,88.6224,88.6424,53818.0
2025-05-29 11:50:00,88.8,89.03,88.61,88.71,123711.0,88.6424,88.872,88.4527,88.5526,123711.0
2025-05-29 12:00:00,88.69,88.73,88.45,88.56,98354.0,88.5326,88.5725,88.293,88.4028,98354.0
2025-05-29 12:10:00,88.56,88.73,88.54,88.69,34049.0,88.4028,88.5725,88.3829,88.5326,34049.0
2025-05-29 12:20:00,88.67,88.71,88.55,88.7,34493.0,88.5126,88.5526,88.3928,88.5426,34493.0
2025-05-29 12:30:00,88.69,88.84,88.69,88.8,26969.0,88.5326,88.6823,88.5326,88.6424,26969.0
2025-05-29 12:40:00,88.82,88.87,88.77,88.77,25658.0,88.6624,88.7123,88.6124,88.6124,25658.0
2025-05-29 12:50:00,88.76,88.94,88.68,88.88,36486.0,88.6025,88.7821,88.5226,88.7223,36486.0
2025-05-29 13:00:00,88.87,88.96,88.86,88.91,37364.0,88.7123,88.8021,88.7023,88.7522,37364.0
2025-05-29 13:10:00,88.91,88.96,88.83,88.87,56497.0,88.7522,88.8021,88.6723,88.7123,56497.0
2025-05-29 13:20:00,88.88,88.95,88.82,88.86,64457.0,88.7223,88.7921,88.6624,88.7023,64457.0
2025-05-29 13:30:00,88.86,89.03,88.84,88.98,82987.0,88.7023,88.872,88.6823,88.8221,82987.0
2025-05-29 13:40:00,88.98,89.03,88.77,88.8,56559.0,88.8221,88.872,88.6124,88.6424,56559.0
2025-05-29 13:50:00,88.8,88.9,88.77,88.81,59343.0,88.6424,88.7422,88.6124,88.6524,59343.0
2025-05-29 14:00:00,88.81,88.99,88.8,88.94,59096.0,88.6524,88.8321,88.6424,88.7821,59096.0
2025-05-29 14:10:00,88.95,88.99,88.77,88.79,49301.0,88.7921,88.8321,88.6124,88.6324,49301.0
2025-05-29 14:20:00,88.79,88.8,88.68,88.73,36140.0,88.6324,88.6424,88.5226,88.5725,36140.0
2025-05-29 14:30:00,88.72,88.98,88.71,88.98,88052.0,88.5625,88.8221,88.5526,88.8221,88052.0
2025-05-29 14:40:00,88.97,88.98,88.86,88.87,92373.0,88.8121,88.8221,88.7023,88.7123,92373.0
2025-05-29 14:50:00,88.87,88.91,88.72,88.78,74543.0,88.7123,88.7522,88.5625,88.6224,74543.0
2025-05-29 15:00:00,88.78,88.88,88.57,88.61,65434.0,88.6224,88.7223,88.4128,88.4527,65434.0
2025-05-29 15:10:00,88.61,88.69,88.49,88.66,53763.0,88.4527,88.5326,88.3329,88.5026,53763.0
2025-05-29 15:20:00,88.67,88.76,88.65,88.7,66278.0,88.5126,88.6025,88.4927,88.5426,66278.0
2025-05-29 15:30:00,88.69,88.75,88.69,88.72,64981.0,88.5326,88.5925,88.5326,88.5625,64981.0
2025-05-29 15:40:00,88.72,88.97,88.72,88.95,155449.0,88.5625,88.8121,88.5625,88.7921,155449.0
2025-05-29 15:50:00,88.96,89.04,88.78,88.94,689813.0,88.8021,88.882,88.6224,88.7821,689813.0
2025-05-30 09:30:00,89.04,89.05,88.59,88.83,276108.0,88.882,88.8919,88.4328,88.6723,276108.0
2025-05-30 09:40:00,88.81,88.91,88.58,88.77,116096.0,88.6524,88.7522,88.4228,88.6124,116096.0
2025-05-30 09:50:00,88.76,88.8,88.47,88.47,71349.0,88.6025,88.6424,88.313,88.313,71349.0
2025-05-30 10:00:00,88.49,88.94,88.48,88.83,102419.0,88.3329,88.7821,88.323,88.6723,102419.0
2025-05-30 10:10:00,88.81,89.12,88.81,88.98,118903.0,88.6524,88.9618,88.6524,88.8221,118903.0
2025-05-30 10:20:00,88.99,89.15,88.97,89.13,75630.0,88.8321,88.9918,88.8121,88.9718,75630.0
2025-05-30 10:30:00,89.1,89.26,89.07,89.24,80558.0,88.9419,89.1016,88.9119,89.0816,80558.0
2025-05-30 10:40:00,89.23,89.26,89.06,89.08,218218.0,89.0716,89.1016,88.9019,88.9219,218218.0
2025-05-30 10:50:00,89.08,89.15,88.98,89.02,56087.0,88.9219,88.9918,88.8221,88.862,56087.0
2025-05-30 11:00:00,89.02,89.23,89.02,89.2,74117.0,88.862,89.0716,88.862,89.0417,74117.0
2025-05-30 11:10:00,89.21,89.24,89.05,89.06,86400.0,89.0517,89.0816,88.8919,88.9019,86400.0
2025-05-30 11:20:00,89.07,89.24,89.07,89.19,67891.0,88.9119,89.0816,88.9119,89.0317,67891.0
2025-05-30 11:30:00,89.18,89.25,88.84,88.87,48676.0,89.0217,89.0916,88.6823,88.7123,48676.0
2025-05-30 11:40:00,88.86,88.86,88.68,88.86,59514.0,88.7023,88.7023,88.5226,88.7023,59514.0
2025-05-30 11:50:00,88.86,88.88,88.74,88.84,48399.0,88.7023,88.7223,88.5825,88.6823,48399.0
2025-05-30 12:00:00,88.85,89.06,88.78,89.06,41618.0,88.6923,88.9019,88.6224,88.9019,41618.0
2025-05-30 12:10:00,89.05,89.05,88.74,88.79,50878.0,88.8919,88.8919,88.5825,88.6324,50878.0
2025-05-30 12:20:00,88.79,88.82,88.39,88.45,104406.0,88.6324,88.6624,88.2331,88.293,104406.0
2025-05-30 12:30:00,88.47,88.58,88.15,88.56,141423.0,88.313,88.4228,87.9935,88.4028,141423.0
2025-05-30 12:40:00,88.58,88.63,88.45,88.54,46613.0,88.4228,88.4727,88.293,88.3829,46613.0
2025-05-30 12:50:00,88.51,88.59,88.44,88.57,63176.0,88.3529,88.4328,88.283,88.4128,63176.0
2025-05-30 13:00:00,88.57,88.92,88.52,88.88,46350.0,88.4128,88.7622,88.3629,88.7223,46350.0
2025-05-30 13:10:00,88.88,88.89,88.66,88.76,63174.0,88.7223,88.7322,88.5026,88.6025,63174.0
2025-05-30 13:20:00,88.75,88.8,88.62,88.8,43655.0,88.5925,88.6424,88.4627,88.6424,43655.0
2025-05-30 13:30:00,88.8,88.91,88.76,88.87,49581.0,88.6424,88.7522,88.6025,88.7123,49581.0
2025-05-30 13:40:00,88.86,88.91,88.72,88.8,24703.0,88.7023,88.7522,88.5625,88.6424,24703.0
2025-05-30 13:50:00,88.8,88.89,88.74,88.75,31483.0,88.6424,88.7322,88.5825,88.5925,31483.0
2025-05-30 14:00:00,88.76,88.99,88.75,88.96,98962.0,88.6025,88.8321,88.5925,88.8021,98962.0
2025-05-30 14:10:00,88.95,89.18,88.91,89.12,120014.0,88.7921,89.0217,88.7522,88.9618,120014.0
2025-05-30 14:20:00,89.13,89.21,89.08,89.14,39666.0,88.9718,89.0517,88.9219,88.9818,39666.0
2025-05-30 14:30:00,89.15,89.27,89.11,89.23,72958.0,88.9918,89.1116,88.9518,89.0716,72958.0
2025-05-30 14:40:00,89.22,89.27,89.12,89.25,69964.0,89.0616,89.1116,88.9618,89.0916,69964.0
2025-05-30 14:50:00,89.24,89.31,89.21,89.26,64734.0,89.0816,89.1515,89.0517,89.1016,64734.0
2025-05-30 15:00:00,89.27,89.5,89.24,89.4,111379.0,89.1116,89.3411,89.0816,89.2413,111379.0
2025-05-30 15:10:00,89.4,89.56,89.37,89.54,112209.0,89.2413,89.401,89.2114,89.3811,112209.0
2025-05-30 15:20:00,89.54,89.75,89.49,89.75,288958.0,89.3811,89.5907,89.3312,89.5907,288958.0
2025-05-30 15:30:00,89.75,89.8,89.53,89.74,233103.0,89.5907,89.6406,89.3711,89.5807,233103.0
2025-05-30 15:40:00,89.74,89.79,89.51,89.6,320299.0,89.5807,89.6306,89.3511,89.441,320299.0
2025-05-30 15:50:00,89.59,89.98,89.51,89.89,1218337.0,89.431,89.8203,89.3511,89.7305,1218337.0
2025-06-02 09:30:00,89.55,89.89,89.25,89.58,176517.0,89.3911,89.7305,89.0916,89.421,176517.0
2025-06-02 09:40:00,89.57,89.65,89.36,89.47,180225.0,89.411,89.4909,89.2014,89.3112,180225.0
2025-06-02 09:50:00,89.47,89.48,88.96,89.12,129421.0,89.3112,89.3212,88.8021,88.9618,129421.0
2025-06-02 10:00:00,89.08,89.24,88.77,89.22,78307.0,88.9219,89.0816,88.6124,89.0616,78307.0
2025-06-02 10:10:00,89.2,89.3,89.06,89.12,49479.0,89.0417,89.1415,88.9019,88.9618,49479.0
2025-06-02 10:20:00,89.11,89.54,89.09,89.52,134160.0,88.9518,89.3811,88.9319,89.3611,134160.0
2025-06-02 10:30:00,89.53,89.78,89.46,89.6,93571.0,89.3711,89.6207,89.3012,89.441,93571.0
2025-06-02 10:40:00,89.6,89.8,89.59,89.71,63189.0,89.441,89.6406,89.431,89.5508,63189.0
2025-06-02 10:50:00,89.71,89.8,89.54,89.76,40841.0,89.5508,89.6406,89.3811,89.6007,40841.0
2025-06-02 11:00:00,89.76,89.84,89.66,89.7,98461.0,89.6007,89.6805,89.5009,89.5408,98461.0
2025-06-02 11:10:00,89.71,89.86,89.66,89.69,155260.0,89.5508,89.7005,89.5009,89.5308,155260.0
2025-06-02 11:20:00,89.7,89.73,89.48,89.56,53948.0,89.5408,89.5707,89.3212,89.401,53948.0
2025-06-02 11:30:00,89.56,89.8,89.55,89.77,58761.0,89.401,89.6406,89.3911,89.6107,58761.0
2025-06-02 11:40:00,89.76,89.85,89.75,89.81,43122.0,89.6007,89.6905,89.5907,89.6506,43122.0
2025-06-02 11:50:00,89.8,89.88,89.64,89.66,118075.0,89.6406,89.7205,89.4809,89.5009,118075.0
2025-06-02 12:00:00,89.67,89.68,89.51,89.52,46883.0,89.5108,89.5208,89.3511,89.3611,46883.0
2025-06-02 12:10:00,89.5,89.57,89.43,89.55,78867.0,89.3411,89.411,89.2713,89.3911,78867.0
2025-06-02 12:20:00,89.53,89.63,89.48,89.58,56887.0,89.3711,89.4709,89.3212,89.421,56887.0
2025-06-02 12:30:00,89.58,89.62,89.52,89.54,34556.0,89.421,89.4609,89.3611,89.3811,34556.0
2025-06-02 12:40:00,89.56,89.6,89.5,89.56,49689.0,89.401,89.441,89.3411,89.401,49689.0
2025-06-02 12:50:00,89.57,89.66,89.56,89.65,28077.0,89.411,89.5009,89.401,89.4909,28077.0
2025-06-02 13:00:00,89.65,89.82,89.65,89.82,58939.0,89.4909,89.6606,89.4909,89.6606,58939.0
2025-06-02 13:10:00,89.81,89.85,89.75,89.84,52173.0,89.6506,89.6905,89.5907,89.6805,52173.0
2025-06-02 13:20:00,89.84,89.84,89.73,89.75,44788.0,89.6805,89.6805,89.5707,89.5907,44788.0
2025-06-02 13:30:00,89.75,89.8,89.69,89.77,75489.0,89.5907,89.6406,89.5308,89.6107,75489.0
2025-06-02 13:40:00,89.77,89.77,89.67,89.74,45109.0,89.6107,89.6107,89.5108,89.5807,45109.0
2025-06-02 13:50:00,89.74,89.78,89.7,89.77,31877.0,89.5807,89.6207,89.5408,89.6107,31877.0
2025-06-02 14:00:00,89.76,89.82,89.68,89.74,49618.0,89.6007,89.6606,89.5208,89.5807,49618.0
2025-06-02 14:10:00,89.74,89.98,89.73,89.94,105335.0,89.5807,89.8203,89.5707,89.7804,105335.0
2025-06-02 14:20:00,89.93,90.05,89.93,90.04,177563.0,89.7704,89.8902,89.7704,89.8802,177563.0
2025-06-02 14:30:00,90.04,90.18,90.01,90.14,65415.0,89.8802,90.0199,89.8502,89.98,65415.0
2025-06-02 14:40:00,90.15,90.17,90.11,90.12,66415.0,89.99,90.01,89.9501,89.96,66415.0
2025-06-02 14:50:00,90.11,90.25,90.09,90.23,49719.0,89.9501,90.0898,89.9301,90.0699,49719.0
2025-06-02 15:00:00,90.22,90.28,90.16,90.18,65989.0,90.0599,90.1198,90.0,90.0199,65989.0
2025-06-02 15:10:00,90.19,90.2,90.07,90.1,77519.0,90.0299,90.0399,89.9101,89.9401,77519.0
2025-06-02 15:20:00,90.09,90.22,90.07,90.16,49924.0,89.9301,90.0599,89.9101,90.0,49924.0
2025-06-02 15:30:00,90.17,90.31,90.13,90.28,135916.0,90.01,90.1497,89.97,90.1198,135916.0
2025-06-02 15:40:00,90.27,90.3,90.21,90.23,135701.0,90.1098,90.1397,90.0499,90.0699,135701.0
2025-06-02 15:50:00,90.23,90.38,90.13,90.36,454572.0,90.0699,90.2196,89.97,90.1996,454572.0
2025-06-03 09:30:00,90.89,91.57,90.7,91.32,428156.0,90.7287,91.4075,90.539,91.1579,428156.0
2025-06-03 09:40:00,91.32,91.83,91.28,91.56,184613.0,91.1579,91.667,91.118,91.3975,184613.0
2025-06-03 09:50:00,91.55,91.7,91.45,91.51,80571.0,91.3875,91.5372,91.2877,91.3476,80571.0
2025-06-03 10:00:00,91.55,91.8,91.44,91.51,89285.0,91.3875,91.6371,91.2777,91.3476,89285.0
2025-06-03 10:10:00,91.49,91.6,91.34,91.35,107908.0,91.3276,91.4374,91.1779,91.1879,107908.0
2025-06-03 10:20:00,91.37,91.49,91.28,91.41,115611.0,91.2078,91.3276,91.118,91.2478,115611.0
2025-06-03 10:30:00,91.41,91.41,91.06,91.1,99065.0,91.2478,91.2478,90.8984,90.9383,99065.0
2025-06-03 10:40:00,91.1,91.25,91.05,91.22,78592.0,90.9383,91.088,90.8884,91.0581,78592.0
2025-06-03 10:50:00,91.21,91.29,91.1,91.25,41155.0,91.0481,91.128,90.9383,91.088,41155.0
2025-06-03 11:00:00,91.26,91.29,90.98,90.99,89940.0,91.098,91.128,90.8185,90.8285,89940.0
2025-06-03 11:10:00,91.0,91.03,90.94,90.97,108832.0,90.8385,90.8684,90.7786,90.8085,108832.0
2025-06-03 11:20:00,90.97,91.07,90.95,91.03,90842.0,90.8085,90.9084,90.7886,90.8684,90842.0
2025-06-03 11:30:00,91.03,91.11,90.97,91.11,103523.0,90.8684,90.9483,90.8085,90.9483,103523.0
2025-06-03 11:40:00,91.1,91.27,91.09,91.12,62735.0,90.9383,91.108,90.9283,90.9583,62735.0
2025-06-03 11:50:00,91.11,91.3,91.09,91.27,94107.0,90.9483,91.138,90.9283,91.108,94107.0
2025-06-03 12:00:00,91.29,91.35,91.21,91.26,51085.0,91.128,91.1879,91.0481,91.098,51085.0
2025-06-03 12:10:00,91.27,91.56,91.26,91.55,75453.0,91.108,91.3975,91.098,91.3875,75453.0
2025-06-03 12:20:00,91.55,91.68,91.52,91.67,77588.0,91.3875,91.5173,91.3576,91.5073,77588.0
2025-06-03 12:30:00,91.66,91.76,91.6,91.61,83743.0,91.4973,91.5971,91.4374,91.4474,83743.0
2025-06-03 12:40:00,91.6,91.66,91.5,91.66,104332.0,91.4374,91.4973,91.3376,91.4973,104332.0
2025-06-03 12:50:00,91.67,91.81,91.67,91.78,55860.0,91.5073,91.647,91.5073,91.6171,55860.0
2025-06-03 13:00:00,91.77,91.83,91.74,91.78,40936.0,91.6071,91.667,91.5772,91.6171,40936.0
2025-06-03 13:10:00,91.79,91.86,91.74,91.82,48118.0,91.6271,91.697,91.5772,91.657,48118.0
2025-06-03 13:20:00,91.82,91.88,91.74,91.77,73786.0,91.657,91.7169,91.5772,91.6071,73786.0
2025-06-03 13:30:00,91.77,91.83,91.76,91.82,42182.0,91.6071,91.667,91.5971,91.657,42182.0
2025-06-03 13:40:00,91.82,91.83,91.67,91.67,67668.0,91.657,91.667,91.5073,91.5073,67668.0
2025-06-03 13:50:00,91.67,91.71,91.45,91.47,45433.0,91.5073,91.5472,91.2877,91.3077,45433.0
2025-06-03 14:00:00,91.48,91.51,91.25,91.31,65538.0,91.3176,91.3476,91.088,91.1479,65538.0
2025-06-03 14:10:00,91.3,91.43,91.16,91.42,68563.0,91.138,91.2677,90.9982,91.2577,68563.0
2025-06-03 14:20:00,91.41,91.56,91.41,91.54,138468.0,91.2478,91.3975,91.2478,91.3775,138468.0
2025-06-03 14:30:00,91.54,91.57,91.37,91.46,184408.0,91.3775,91.4075,91.2078,91.2977,184408.0
2025-06-03 14:40:00,91.46,91.49,91.29,91.31,187013.0,91.2977,91.3276,91.128,91.1479,187013.0
2025-06-03 14:50:00,91.31,91.41,91.26,91.39,53602.0,91.1479,91.2478,91.098,91.2278,53602.0
2025-06-03 15:00:00,91.38,91.48,91.36,91.43,61547.0,91.2178,91.3176,91.1978,91.2677,61547.0
2025-06-03 15:10:00,91.43,91.43,91.32,91.4,82664.0,91.2677,91.2677,91.1579,91.2378,82664.0
2025-06-03 15:20:00,91.39,91.48,91.3,91.46,97489.0,91.2278,91.3176,91.138,91.2977,97489.0
2025-06-03 15:30:00,91.46,91.52,91.39,91.49,90767.0,91.2977,91.3576,91.2278,91.3276,90767.0
2025-06-03 15:40:00,91.5,91.52,91.39,91.42,101700.0,91.3376,91.3576,91.2278,91.2577,101700.0
2025-06-03 15:50:00,91.42,91.73,91.39,91.66,449325.0,91.2577,91.5672,91.2278,91.4973,449325.0
2025-06-04 09:30:00,91.96,92.02,91.49,91.82,159768.0,91.7968,91.8567,91.3276,91.657,159768.0
2025-06-04 09:40:00,91.84,92.11,91.82,91.91,82673.0,91.677,91.9465,91.657,91.7469,82673.0
2025-06-04 09:50:00,91.93,92.02,91.79,91.91,89838.0,91.7668,91.8567,91.6271,91.7469,89838.0
2025-06-04 10:00:00,91.9,91.9,91.48,91.69,122511.0,91.7369,91.7369,91.3176,91.5273,122511.0
2025-06-04 10:10:00,91.7,92.03,91.69,91.95,77938.0,91.5372,91.8667,91.5273,91.7868,77938.0
2025-06-04 10:20:00,91.97,92.11,91.9,92.11,97583.0,91.8068,91.9465,91.7369,91.9465,97583.0
2025-06-04 10:30:00,92.1,92.14,91.94,91.97,110720.0,91.9365,91.9765,91.7768,91.8068,110720.0
2025-06-04 10:40:00,91.97,92.02,91.82,91.99,51752.0,91.8068,91.8567,91.657,91.8267,51752.0
2025-06-04 10:50:00,91.98,92.29,91.95,92.24,73848.0,91.8167,92.1262,91.7868,92.0763,73848.0
2025-06-04 11:00:00,92.26,92.27,92.16,92.24,50811.0,92.0963,92.1062,91.9964,92.0763,50811.0
2025-06-04 11:10:00,92.24,92.41,92.21,92.39,113582.0,92.0763,92.246,92.0463,92.226,113582.0
2025-06-04 11:20:00,92.39,92.4,92.27,92.35,95557.0,92.226,92.236,92.1062,92.1861,95557.0
2025-06-04 11:30:00,92.34,92.4,92.27,92.38,54451.0,92.1761,92.236,92.1062,92.216,54451.0
2025-06-04 11:40:00,92.37,92.37,92.21,92.31,51759.0,92.2061,92.2061,92.0463,92.1462,51759.0
2025-06-04 11:50:00,92.32,92.37,92.23,92.26,42003.0,92.1561,92.2061,92.0663,92.0963,42003.0
2025-06-04 12:00:00,92.25,92.27,92.16,92.17,36683.0,92.0863,92.1062,91.9964,92.0064,36683.0
2025-06-04 12:10:00,92.16,92.19,92.05,92.19,40935.0,91.9964,92.0264,91.8866,92.0264,40935.0
2025-06-04 12:20:00,92.19,92.29,92.11,92.24,44148.0,92.0264,92.1262,91.9465,92.0763,44148.0
2025-06-04 12:30:00,92.21,92.28,92.16,92.18,42472.0,92.0463,92.1162,91.9964,92.0164,42472.0
2025-06-04 12:40:00,92.18,92.22,92.11,92.17,42617.0,92.0164,92.0563,91.9465,92.0064,42617.0
2025-06-04 12:50:00,92.17,92.19,92.08,92.09,47601.0,92.0064,92.0264,91.9166,91.9266,47601.0
2025-06-04 13:00:00,92.1,92.23,92.09,92.18,57304.0,91.9365,92.0663,91.9266,92.0164,57304.0
2025-06-04 13:10:00,92.19,92.23,92.06,92.12,61811.0,92.0264,92.0663,91.8966,91.9565,61811.0
2025-06-04 13:20:00,92.12,92.16,92.04,92.14,55833.0,91.9565,91.9964,91.8766,91.9765,55833.0
2025-06-04 13:30:00,92.14,92.2,92.09,92.14,54405.0,91.9765,92.0364,91.9266,91.9765,54405.0
2025-06-04 13:40:00,92.14,92.18,92.1,92.18,47511.0,91.9765,92.0164,91.9365,92.0164,47511.0
2025-06-04 13:50:00,92.18,92.18,92.06,92.14,74590.0,92.0164,92.0164,91.8966,91.9765,74590.0
2025-06-04 14:00:00,92.14,92.36,92.13,92.26,189547.0,91.9765,92.1961,91.9665,92.0963,189547.0
2025-06-04 14:10:00,92.27,92.33,92.22,92.28,67268.0,92.1062,92.1661,92.0563,92.1162,67268.0
2025-06-04 14:20:00,92.29,92.34,92.23,92.3,59148.0,92.1262,92.1761,92.0663,92.1362,59148.0
2025-06-04 14:30:00,92.29,92.32,92.13,92.14,58299.0,92.1262,92.1561,91.9665,91.9765,58299.0
2025-06-04 14:40:00,92.14,92.19,92.05,92.08,73854.0,91.9765,92.0264,91.8866,91.9166,73854.0
2025-06-04 14:50:00,92.09,92.12,92.02,92.09,58443.0,91.9266,91.9565,91.8567,91.9266,58443.0
2025-06-04 15:00:00,92.1,92.18,92.07,92.08,60514.0,91.9365,92.0164,91.9066,91.9166,60514.0
2025-06-04 15:10:00,92.08,92.12,92.01,92.09,87341.0,91.9166,91.9565,91.8467,91.9266,87341.0
2025-06-04 15:20:00,92.09,92.12,92.05,92.06,77000.0,91.9266,91.9565,91.8866,91.8966,77000.0
2025-06-04 15:30:00,92.06,92.07,91.97,91.98,105646.0,91.8966,91.9066,91.8068,91.8167,105646.0
2025-06-04 15:40:00,91.97,92.1,91.94,92.06,139918.0,91.8068,91.9365,91.7768,91.8966,139918.0
2025-06-04 15:50:00,92.05,92.08,91.9,91.91,568177.0,91.8866,91.9166,91.7369,91.7469,568177.0
2025-06-05 09:30:00,92.36,92.54,92.04,92.38,378801.0,92.1961,92.3758,91.8766,92.216,378801.0
2025-06-05 09:40:00,92.34,92.57,92.18,92.32,96918.0,92.1761,92.4057,92.0164,92.1561,96918.0
2025-06-05 09:50:00,92.34,92.42,92.15,92.27,112501.0,92.1761,92.256,91.9864,92.1062,112501.0
2025-06-05 10:00:00,92.26,92.6,92.25,92.53,214791.0,92.0963,92.4356,92.0863,92.3658,214791.0
2025-06-05 10:10:00,92.5,92.58,92.43,92.51,67250.0,92.3358,92.4157,92.2659,92.3458,67250.0
2025-06-05 10:20:00,92.52,92.66,92.45,92.51,118024.0,92.3558,92.4955,92.2859,92.3458,118024.0
2025-06-05 10:30:00,92.51,92.66,92.14,92.56,146434.0,92.3458,92.4955,91.9765,92.3957,146434.0
2025-06-05 10:40:00,92.57,92.87,92.46,92.73,102262.0,92.4057,92.7052,92.2959,92.5654,102262.0
2025-06-05 10:50:00,92.75,92.96,92.69,92.95,34034.0,92.5854,92.795,92.5255,92.785,34034.0
2025-06-05 11:00:00,92.95,93.0,92.86,92.96,91476.0,92.785,92.8349,92.6952,92.795,91476.0
2025-06-05 11:10:00,92.98,93.2,92.95,93.17,63925.0,92.815,93.0346,92.785,93.0046,63925.0
2025-06-05 11:20:00,93.17,93.33,93.14,93.29,130292.0,93.0046,93.1644,92.9747,93.1244,130292.0
2025-06-05 11:30:00,93.3,93.31,93.11,93.18,48929.0,93.1344,93.1444,92.9447,93.0146,48929.0
2025-06-05 11:40:00,93.18,93.19,93.03,93.11,57306.0,93.0146,93.0246,92.8649,92.9447,57306.0
2025-06-05 11:50:00,93.11,93.24,93.09,93.22,41533.0,92.9447,93.0745,92.9248,93.0545,41533.0
2025-06-05 12:00:00,93.21,93.23,93.08,93.11,56364.0,93.0446,93.0645,92.9148,92.9447,56364.0
2025-06-05 12:10:00,93.12,93.13,92.91,92.99,48601.0,92.9547,92.9647,92.7451,92.825,48601.0
2025-06-05 12:20:00,92.99,93.15,92.98,93.05,76938.0,92.825,92.9847,92.815,92.8848,76938.0
2025-06-05 12:30:00,93.06,93.07,92.87,92.88,87495.0,92.8948,92.9048,92.7052,92.7152,87495.0
2025-06-05 12:40:00,92.89,92.9,92.4,92.46,82843.0,92.7251,92.7351,92.236,92.2959,82843.0
2025-06-05 12:50:00,92.44,92.52,92.29,92.3,49108.0,92.2759,92.3558,92.1262,92.1362,49108.0
2025-06-05 13:00:00,92.31,92.66,92.26,92.63,39855.0,92.1462,92.4955,92.0963,92.4656,39855.0
2025-06-05 13:10:00,92.64,92.78,92.64,92.71,30863.0,92.4756,92.6153,92.4756,92.5455,30863.0
2025-06-05 13:20:00,92.71,92.76,92.69,92.71,39956.0,92.5455,92.5954,92.5255,92.5455,39956.0
2025-06-05 13:30:00,92.71,92.77,92.68,92.75,44724.0,92.5455,92.6053,92.5155,92.5854,44724.0
2025-06-05 13:40:00,92.75,92.85,92.73,92.75,49813.0,92.5854,92.6852,92.5654,92.5854,49813.0
2025-06-05 13:50:00,92.76,92.8,92.63,92.67,37576.0,92.5954,92.6353,92.4656,92.5055,37576.0
2025-06-05 14:00:00,92.66,92.7,92.46,92.52,46107.0,92.4955,92.5355,92.2959,92.3558,46107.0
2025-06-05 14:10:00,92.51,92.58,92.26,92.48,57726.0,92.3458,92.4157,92.0963,92.3159,57726.0
2025-06-05 14:20:00,92.5,92.69,92.49,92.6,26546.0,92.3358,92.5255,92.3258,92.4356,26546.0
2025-06-05 14:30:00,92.6,92.69,92.51,92.64,109165.0,92.4356,92.5255,92.3458,92.4756,109165.0
2025-06-05 14:40:00,92.64,92.71,92.54,92.57,70111.0,92.4756,92.5455,92.3758,92.4057,70111.0
2025-06-05 14:50:00,92.58,92.66,92.54,92.55,61101.0,92.4157,92.4955,92.3758,92.3857,61101.0
2025-06-05 15:00:00,92.56,92.58,92.44,92.49,71110.0,92.3957,92.4157,92.2759,92.3258,71110.0
2025-06-05 15:10:00,92.49,92.53,91.92,92.03,122844.0,92.3258,92.3658,91.7569,91.8667,122844.0
2025-06-05 15:20:00,92.02,92.25,91.88,92.18,90020.0,91.8567,92.0863,91.7169,92.0164,90020.0
2025-06-05 15:30:00,92.19,92.68,92.19,92.64,86499.0,92.0264,92.5155,92.0264,92.4756,86499.0
2025-06-05 15:40:00,92.65,92.75,92.49,92.72,124914.0,92.4856,92.5854,92.3258,92.5554,124914.0
2025-06-05 15:50:00,92.71,92.76,92.38,92.53,513845.0,92.5455,92.5954,92.216,92.3658,513845.0
2025-06-06 09:30:00,93.26,93.5,92.82,93.21,183706.0,93.0945,93.3341,92.6553,93.0446,183706.0
2025-06-06 09:40:00,93.23,93.61,93.22,93.44,55948.0,93.0645,93.4439,93.0545,93.2742,55948.0
2025-06-06 09:50:00,93.46,93.5,93.0,93.1,65183.0,93.2941,93.3341,92.8349,92.9348,65183.0
2025-06-06 10:00:00,93.1,93.21,93.02,93.2,94953.0,92.9348,93.0446,92.8549,93.0346,94953.0
2025-06-06 10:10:00,93.2,93.27,93.03,93.22,43026.0,93.0346,93.1045,92.8649,93.0545,43026.0
2025-06-06 10:20:00,93.22,93.47,93.22,93.38,73387.0,93.0545,93.3041,93.0545,93.2143,73387.0
2025-06-06 10:30:00,93.37,93.48,93.28,93.44,26662.0,93.2043,93.3141,93.1144,93.2742,26662.0
2025-06-06 10:40:00,93.45,93.61,93.44,93.6,53508.0,93.2841,93.4439,93.2742,93.4339,53508.0
2025-06-06 10:50:00,93.61,93.66,93.55,93.58,42783.0,93.4439,93.4938,93.384,93.4139,42783.0
2025-06-06 11:00:00,93.59,93.68,93.55,93.63,75200.0,93.4239,93.5137,93.384,93.4638,75200.0
2025-06-06 11:10:00,93.64,93.64,93.18,93.27,77685.0,93.4738,93.4738,93.0146,93.1045,77685.0
2025-06-06 11:20:00,93.2,93.36,93.13,93.34,37216.0,93.0346,93.1943,92.9647,93.1743,37216.0
2025-06-06 11:30:00,93.36,93.42,93.24,93.3,33743.0,93.1943,93.2542,93.0745,93.1344,33743.0
2025-06-06 11:40:00,93.29,93.44,93.27,93.44,19957.0,93.1244,93.2742,93.1045,93.2742,19957.0
2025-06-06 11:50:00,93.44,93.5,93.36,93.45,26296.0,93.2742,93.3341,93.1943,93.2841,26296.0
2025-06-06 12:00:00,93.45,93.55,93.44,93.51,22485.0,93.2841,93.384,93.2742,93.344,22485.0
2025-06-06 12:10:00,93.49,93.62,93.49,93.54,32804.0,93.3241,93.4538,93.3241,93.374,32804.0
2025-06-06 12:20:00,93.56,93.57,93.43,93.46,24167.0,93.3939,93.4039,93.2642,93.2941,24167.0
2025-06-06 12:30:00,93.45,93.5,93.37,93.4,20139.0,93.2841,93.3341,93.2043,93.2342,20139.0
2025-06-06 12:40:00,93.4,93.43,93.29,93.32,31778.0,93.2342,93.2642,93.1244,93.1544,31778.0
2025-06-06 12:50:00,93.31,93.33,93.08,93.24,40336.0,93.1444,93.1644,92.9148,93.0745,40336.0
2025-06-06 13:00:00,93.23,93.26,93.17,93.2,36023.0,93.0645,93.0945,93.0046,93.0346,36023.0
2025-06-06 13:10:00,93.21,93.27,93.15,93.26,27487.0,93.0446,93.1045,92.9847,93.0945,27487.0
2025-06-06 13:20:00,93.26,93.31,93.2,93.2,41558.0,93.0945,93.1444,93.0346,93.0346,41558.0
2025-06-06 13:30:00,93.23,93.28,93.19,93.23,59063.0,93.0645,93.1144,93.0246,93.0645,59063.0
2025-06-06 13:40:00,93.23,93.39,93.23,93.38,34661.0,93.0645,93.2242,93.0645,93.2143,34661.0
2025-06-06 13:50:00,93.38,93.41,93.32,93.38,32613.0,93.2143,93.2442,93.1544,93.2143,32613.0
2025-06-06 14:00:00,93.39,93.55,93.39,93.48,41574.0,93.2242,93.384,93.2242,93.3141,41574.0
2025-06-06 14:10:00,93.47,93.51,93.43,93.51,16043.0,93.3041,93.344,93.2642,93.344,16043.0
2025-06-06 14:20:00,93.5,93.52,93.38,93.42,21284.0,93.3341,93.354,93.2143,93.2542,21284.0
2025-06-06 14:30:00,93.42,93.65,93.41,93.55,50166.0,93.2542,93.4838,93.2442,93.384,50166.0
2025-06-06 14:40:00,93.56,93.59,93.45,93.5,37978.0,93.3939,93.4239,93.2841,93.3341,37978.0
2025-06-06 14:50:00,93.49,93.5,93.4,93.45,55766.0,93.3241,93.3341,93.2342,93.2841,55766.0
2025-06-06 15:00:00,93.44,93.53,93.41,93.45,64955.0,93.2742,93.364,93.2442,93.2841,64955.0
2025-06-06 15:10:00,93.43,93.44,93.34,93.37,68320.0,93.2642,93.2742,93.1743,93.2043,68320.0
2025-06-06 15:20:00,93.36,93.43,93.3,93.35,94618.0,93.1943,93.2642,93.1344,93.1843,94618.0
2025-06-06 15:30:00,93.34,93.42,93.32,93.38,61460.0,93.1743,93.2542,93.1544,93.2143,61460.0
2025-06-06 15:40:00,93.38,93.45,93.32,93.34,95290.0,93.2143,93.2841,93.1544,93.1743,95290.0
2025-06-06 15:50:00,93.34,93.5,93.31,93.35,379737.0,93.1743,93.3341,93.1444,93.1843,379737.0
2025-06-09 09:30:00,93.55,93.7,93.19,93.3,264797.0,93.384,93.5337,93.0246,93.1344,264797.0
2025-06-09 09:40:00,93.28,93.77,93.28,93.66,114710.0,93.1144,93.6036,93.1144,93.4938,114710.0
2025-06-09 09:50:00,93.67,93.7,93.25,93.27,87288.0,93.5037,93.5337,93.0845,93.1045,87288.0
2025-06-09 10:00:00,93.26,93.53,93.22,93.46,99527.0,93.0945,93.364,93.0545,93.2941,99527.0
2025-06-09 10:10:00,93.46,93.63,93.38,93.56,100636.0,93.2941,93.4638,93.2143,93.3939,100636.0
2025-06-09 10:20:00,93.56,93.73,93.53,93.59,112019.0,93.3939,93.5636,93.364,93.4239,112019.0
2025-06-09 10:30:00,93.58,93.85,93.58,93.77,144114.0,93.4139,93.6834,93.4139,93.6036,144114.0
2025-06-09 10:40:00,93.76,93.9,93.75,93.81,94881.0,93.5936,93.7333,93.5836,93.6435,94881.0
2025-06-09 10:50:00,93.81,93.88,93.71,93.74,84281.0,93.6435,93.7134,93.5437,93.5736,84281.0
2025-06-09 11:00:00,93.74,93.75,93.58,93.61,149866.0,93.5736,93.5836,93.4139,93.4439,149866.0
2025-06-09 11:10:00,93.61,93.62,93.3,93.31,141815.0,93.4439,93.4538,93.1344,93.1444,141815.0
2025-06-09 11:20:00,93.32,93.34,93.16,93.17,119444.0,93.1544,93.1743,92.9947,93.0046,119444.0
2025-06-09 11:30:00,93.17,93.23,93.02,93.12,88956.0,93.0046,93.0645,92.8549,92.9547,88956.0
2025-06-09 11:40:00,93.12,93.18,93.03,93.06,71008.0,92.9547,93.0146,92.8649,92.8948,71008.0
2025-06-09 11:50:00,93.07,93.21,93.06,93.2,69050.0,92.9048,93.0446,92.8948,93.0346,69050.0
2025-06-09 12:00:00,93.2,93.24,93.08,93.15,101630.0,93.0346,93.0745,92.9148,92.9847,101630.0
2025-06-09 12:10:00,93.16,93.17,93.01,93.03,97104.0,92.9947,93.0046,92.8449,92.8649,97104.0
2025-06-09 12:20:00,93.02,93.07,92.97,93.02,74557.0,92.8549,92.9048,92.805,92.8549,74557.0
2025-06-09 12:30:00,93.02,93.06,92.87,92.89,70909.0,92.8549,92.8948,92.7052,92.7251,70909.0
2025-06-09 12:40:00,92.89,93.02,92.85,92.98,50012.0,92.7251,92.8549,92.6852,92.815,50012.0
2025-06-09 12:50:00,92.98,93.25,92.97,93.2,62781.0,92.815,93.0845,92.805,93.0346,62781.0
2025-06-09 13:00:00,93.2,93.3,93.19,93.3,61633.0,93.0346,93.1344,93.0246,93.1344,61633.0
2025-06-09 13:10:00,93.3,93.31,93.13,93.17,64601.0,93.1344,93.1444,92.9647,93.0046,64601.0
2025-06-09 13:20:00,93.17,93.27,93.12,93.22,56286.0,93.0046,93.1045,92.9547,93.0545,56286.0
2025-06-09 13:30:00,93.22,93.22,93.09,93.12,86001.0,93.0545,93.0545,92.9248,92.9547,86001.0
2025-06-09 13:40:00,93.13,93.18,93.09,93.14,56326.0,92.9647,93.0146,92.9248,92.9747,56326.0
2025-06-09 13:50:00,93.14,93.23,93.12,93.16,62177.0,92.9747,93.0645,92.9547,92.9947,62177.0
2025-06-09 14:00:00,93.15,93.21,93.08,93.18,59480.0,92.9847,93.0446,92.9148,93.0146,59480.0
2025-06-09 14:10:00,93.18,93.23,93.14,93.17,63362.0,93.0146,93.0645,92.9747,93.0046,63362.0
2025-06-09 14:20:00,93.17,93.19,93.11,93.12,54829.0,93.0046,93.0246,92.9447,92.9547,54829.0
2025-06-09 14:30:00,93.11,93.13,92.94,92.98,79567.0,92.9447,92.9647,92.775,92.815,79567.0
2025-06-09 14:40:00,92.98,93.02,92.92,92.96,93530.0,92.815,92.8549,92.7551,92.795,93530.0
2025-06-09 14:50:00,92.97,93.04,92.95,93.0,78155.0,92.805,92.8749,92.785,92.8349,78155.0
2025-06-09 15:00:00,92.99,93.08,92.91,92.93,119436.0,92.825,92.9148,92.7451,92.7651,119436.0
2025-06-09 15:10:00,92.92,92.95,92.88,92.95,92642.0,92.7551,92.785,92.7152,92.785,92642.0
2025-06-09 15:20:00,92.95,93.01,92.86,93.0,154666.0,92.785,92.8449,92.6952,92.8349,154666.0
2025-06-09 15:30:00,92.99,93.0,92.81,92.81,154048.0,92.825,92.8349,92.6453,92.6453,154048.0
2025-06-09 15:40:00,92.81,92.93,92.77,92.92,174812.0,92.6453,92.7651,92.6053,92.7551,174812.0
2025-06-09 15:50:00,92.93,93.07,92.88,92.95,570586.0,92.7651,92.9048,92.7152,92.785,570586.0
2025-06-10 09:30:00,93.44,93.74,92.93,93.7,227185.0,93.2742,93.5736,92.7651,93.5337,227185.0
2025-06-10 09:40:00,93.7,94.11,93.62,94.01,190079.0,93.5337,93.943,93.4538,93.8431,190079.0
2025-06-10 09:50:00,94.01,94.11,93.49,93.68,126415.0,93.8431,93.943,93.3241,93.5137,126415.0
2025-06-10 10:00:00,93.68,93.91,93.39,93.55,82894.0,93.5137,93.7433,93.2242,93.384,82894.0
2025-06-10 10:10:00,93.54,93.71,93.4,93.43,46527.0,93.374,93.5437,93.2342,93.2642,46527.0
2025-06-10 10:20:00,93.45,93.56,93.32,93.34,96115.0,93.2841,93.3939,93.1544,93.1743,96115.0
2025-06-10 10:30:00,93.32,93.36,93.09,93.11,90876.0,93.1544,93.1943,92.9248,92.9447,90876.0
2025-06-10 10:40:00,93.11,93.25,92.92,92.93,52854.0,92.9447,93.0845,92.7551,92.7651,52854.0
2025-06-10 10:50:00,92.93,93.04,92.69,92.73,45399.0,92.7651,92.8749,92.5255,92.5654,45399.0
2025-06-10 11:00:00,92.72,92.75,92.55,92.55,36831.0,92.5554,92.5854,92.3857,92.3857,36831.0
2025-06-10 11:10:00,92.56,92.67,92.39,92.41,105987.0,92.3957,92.5055,92.226,92.246,105987.0
2025-06-10 11:20:00,92.41,92.41,92.01,92.03,115877.0,92.246,92.246,91.8467,91.8667,115877.0
2025-06-10 11:30:00,92.02,92.05,91.06,91.53,439921.0,91.8567,91.8866,90.8984,91.3675,439921.0
2025-06-10 11:40:00,91.53,91.79,91.46,91.7,137354.0,91.3675,91.6271,91.2977,91.5372,137354.0
2025-06-10 11:50:00,91.7,91.97,91.7,91.89,70114.0,91.5372,91.8068,91.5372,91.7269,70114.0
2025-06-10 12:00:00,91.88,92.11,91.88,92.06,113062.0,91.7169,91.9465,91.7169,91.8966,113062.0
2025-06-10 12:10:00,92.07,92.11,91.97,92.03,56570.0,91.9066,91.9465,91.8068,91.8667,56570.0
2025-06-10 12:20:00,92.03,92.2,92.02,92.18,71220.0,91.8667,92.0364,91.8567,92.0164,71220.0
2025-06-10 12:30:00,92.18,92.27,92.16,92.27,78059.0,92.0164,92.1062,91.9964,92.1062,78059.0
2025-06-10 12:40:00,92.29,92.38,92.19,92.38,85379.0,92.1262,92.216,92.0264,92.216,85379.0
2025-06-10 12:50:00,92.38,92.45,92.34,92.36,48678.0,92.216,92.2859,92.1761,92.1961,48678.0
2025-06-10 13:00:00,92.35,92.35,92.23,92.27,64113.0,92.1861,92.1861,92.0663,92.1062,64113.0
2025-06-10 13:10:00,92.27,92.29,92.04,92.08,72150.0,92.1062,92.1262,91.8766,91.9166,72150.0
2025-06-10 13:20:00,92.08,92.11,91.95,91.96,47008.0,91.9166,91.9465,91.7868,91.7968,47008.0
2025-06-10 13:30:00,91.95,92.0,91.88,91.95,53164.0,91.7868,91.8367,91.7169,91.7868,53164.0
2025-06-10 13:40:00,91.94,91.99,91.89,91.9,77762.0,91.7768,91.8267,91.7269,91.7369,77762.0
2025-06-10 13:50:00,91.91,91.93,91.83,91.85,49227.0,91.7469,91.7668,91.667,91.687,49227.0
2025-06-10 14:00:00,91.84,91.99,91.67,91.98,82962.0,91.677,91.8267,91.5073,91.8167,82962.0
2025-06-10 14:10:00,91.96,92.01,91.89,92.01,50601.0,91.7968,91.8467,91.7269,91.8467,50601.0
2025-06-10 14:20:00,92.01,92.03,91.93,91.99,40476.0,91.8467,91.8667,91.7668,91.8267,40476.0
2025-06-10 14:30:00,91.98,92.07,91.97,92.02,35483.0,91.8167,91.9066,91.8068,91.8567,35483.0
2025-06-10 14:40:00,92.02,92.06,91.99,92.06,31932.0,91.8567,91.8966,91.8267,91.8966,31932.0
2025-06-10 14:50:00,92.05,92.3,92.01,92.2,105928.0,91.8866,92.1362,91.8467,92.0364,105928.0
2025-06-10 15:00:00,92.21,92.45,92.2,92.31,60506.0,92.0463,92.2859,92.0364,92.1462,60506.0
2025-06-10 15:10:00,92.31,92.32,92.19,92.3,87601.0,92.1462,92.1561,92.0264,92.1362,87601.0
2025-06-10 15:20:00,92.29,92.35,92.25,92.33,53135.0,92.1262,92.1861,92.0863,92.1661,53135.0
2025-06-10 15:30:00,92.34,92.37,92.25,92.31,115010.0,92.1761,92.2061,92.0863,92.1462,115010.0
2025-06-10 15:40:00,92.31,92.35,92.16,92.17,120066.0,92.1462,92.1861,91.9964,92.0064,120066.0
2025-06-10 15:50:00,92.17,92.57,92.16,92.48,585160.0,92.0064,92.4057,91.9964,92.3159,585160.0
2025-06-11 09:30:00,92.56,92.75,91.61,92.07,243175.0,92.3957,92.5854,91.4474,91.9066,243175.0
2025-06-11 09:40:00,92.08,92.48,92.07,92.48,145903.0,91.9166,92.3159,91.9066,92.3159,145903.0
2025-06-11 09:50:00,92.48,92.74,92.48,92.67,88088.0,92.3159,92.5754,92.3159,92.5055,88088.0
2025-06-11 10:00:00,92.67,92.92,92.64,92.91,81703.0,92.5055,92.7551,92.4756,92.7451,81703.0
2025-06-11 10:10:00,92.93,93.12,92.88,93.09,67055.0,92.7651,92.9547,92.7152,92.9248,67055.0
2025-06-11 10:20:00,93.07,93.07,92.93,93.0,98554.0,92.9048,92.9048,92.7651,92.8349,98554.0
2025-06-11 10:30:00,92.99,93.19,92.93,93.16,120468.0,92.825,93.0246,92.7651,92.9947,120468.0
2025-06-11 10:40:00,93.15,93.21,93.03,93.04,174056.0,92.9847,93.0446,92.8649,92.8749,174056.0
2025-06-11 10:50:00,93.03,93.2,93.03,93.17,60262.0,92.8649,93.0346,92.8649,93.0046,60262.0
2025-06-11 11:00:00,93.18,93.25,92.89,92.89,125719.0,93.0146,93.0845,92.7251,92.7251,125719.0
2025-06-11 11:10:00,92.87,93.05,92.86,93.0,82609.0,92.7052,92.8848,92.6952,92.8349,82609.0
2025-06-11 11:20:00,93.0,93.05,92.93,92.97,75591.0,92.8349,92.8848,92.7651,92.805,75591.0
2025-06-11 11:30:00,92.97,93.09,92.95,93.0,115318.0,92.805,92.9248,92.785,92.8349,115318.0
2025-06-11 11:40:00,93.0,93.01,92.87,92.95,65445.0,92.8349,92.8449,92.7052,92.785,65445.0
2025-06-11 11:50:00,92.95,92.95,92.79,92.84,83005.0,92.785,92.785,92.6253,92.6752,83005.0
2025-06-11 12:00:00,92.85,92.87,92.66,92.84,197962.0,92.6852,92.7052,92.4955,92.6752,197962.0
2025-06-11 12:10:00,92.83,92.83,92.66,92.68,229204.0,92.6652,92.6652,92.4955,92.5155,229204.0
2025-06-11 12:20:00,92.69,92.87,92.63,92.8,216338.0,92.5255,92.7052,92.4656,92.6353,216338.0
2025-06-11 12:30:00,92.81,92.91,92.78,92.87,31010.0,92.6453,92.7451,92.6153,92.7052,31010.0
2025-06-11 12:40:00,92.88,93.02,92.83,92.98,566907.0,92.7152,92.8549,92.6652,92.815,566907.0
2025-06-11 12:50:00,92.98,93.12,92.96,93.11,28512.0,92.815,92.9547,92.795,92.9447,28512.0
2025-06-11 13:00:00,93.11,93.26,93.1,93.23,82426.0,92.9447,93.0945,92.9348,93.0645,82426.0
2025-06-11 13:10:00,93.23,93.3,93.19,93.22,38258.0,93.0645,93.1344,93.0246,93.0545,38258.0
2025-06-11 13:20:00,93.22,93.27,93.19,93.2,34688.0,93.0545,93.1045,93.0246,93.0346,34688.0
2025-06-11 13:30:00,93.2,93.23,93.1,93.16,59597.0,93.0346,93.0645,92.9348,92.9947,59597.0
2025-06-11 13:40:00,93.16,93.22,93.04,93.04,62997.0,92.9947,93.0545,92.8749,92.8749,62997.0
2025-06-11 13:50:00,93.03,93.13,92.95,92.97,48160.0,92.8649,92.9647,92.785,92.805,48160.0
2025-06-11 14:00:00,92.98,93.06,92.71,92.93,131834.0,92.815,92.8948,92.5455,92.7651,131834.0
2025-06-11 14:10:00,92.92,92.97,92.48,92.65,173712.0,92.7551,92.805,92.3159,92.4856,173712.0
2025-06-11 14:20:00,92.68,92.93,92.67,92.84,29111.0,92.5155,92.7651,92.5055,92.6752,29111.0
2025-06-11 14:30:00,92.85,93.03,92.72,92.99,55482.0,92.6852,92.8649,92.5554,92.825,55482.0
2025-06-11 14:40:00,93.0,93.11,92.95,93.11,30666.0,92.8349,92.9447,92.785,92.9447,30666.0
2025-06-11 14:50:00,93.1,93.1,92.85,92.88,48254.0,92.9348,92.9348,92.6852,92.7152,48254.0
2025-06-11 15:00:00,92.89,93.13,92.88,93.06,119112.0,92.7251,92.9647,92.7152,92.8948,119112.0
2025-06-11 15:10:00,93.06,93.11,92.94,92.95,59188.0,92.8948,92.9447,92.775,92.785,59188.0
2025-06-11 15:20:00,92.94,93.05,92.9,92.95,116390.0,92.775,92.8848,92.7351,92.785,116390.0
2025-06-11 15:30:00,92.93,93.03,92.76,92.89,72501.0,92.7651,92.8649,92.5954,92.7251,72501.0
2025-06-11 15:40:00,92.89,92.98,92.82,92.89,98658.0,92.7251,92.815,92.6553,92.7251,98658.0
2025-06-11 15:50:00,92.9,93.09,92.88,93.03,499505.0,92.7351,92.9248,92.7152,92.8649,499505.0
2025-06-12 09:30:00,92.73,93.05,92.34,92.96,128120.0,92.5654,92.8848,92.1761,92.795,128120.0
2025-06-12 09:40:00,92.96,93.29,92.88,93.29,73341.0,92.795,93.1244,92.7152,93.1244,73341.0
2025-06-12 09:50:00,93.27,93.44,93.14,93.27,63221.0,93.1045,93.2742,92.9747,93.1045,63221.0
2025-06-12 10:00:00,93.25,93.7,93.25,93.61,104690.0,93.0845,93.5337,93.0845,93.4439,104690.0
2025-06-12 10:10:00,93.62,93.79,93.59,93.79,70761.0,93.4538,93.6235,93.4239,93.6235,70761.0
2025-06-12 10:20:00,93.8,94.03,93.78,93.96,66127.0,93.6335,93.8631,93.6136,93.7932,66127.0
2025-06-12 10:30:00,93.97,94.09,93.94,94.01,41026.0,93.8032,93.923,93.7733,93.8431,41026.0
2025-06-12 10:40:00,94.02,94.15,94.02,94.12,59783.0,93.8531,93.9829,93.8531,93.953,59783.0
2025-06-12 10:50:00,94.12,94.14,93.99,94.05,67721.0,93.953,93.9729,93.8232,93.8831,67721.0
2025-06-12 11:00:00,94.07,94.34,94.07,94.16,45640.0,93.903,94.1726,93.903,93.9929,45640.0
2025-06-12 11:10:00,94.15,94.29,94.12,94.18,76544.0,93.9829,94.1226,93.953,94.0128,76544.0
2025-06-12 11:20:00,94.18,94.32,94.08,94.31,73870.0,94.0128,94.1526,93.913,94.1426,73870.0
2025-06-12 11:30:00,94.31,94.34,94.19,94.32,42746.0,94.1426,94.1726,94.0228,94.1526,42746.0
2025-06-12 11:40:00,94.31,94.4,94.24,94.34,54332.0,94.1426,94.2325,94.0727,94.1726,54332.0
2025-06-12 11:50:00,94.34,94.47,94.31,94.43,84862.0,94.1726,94.3023,94.1426,94.2624,84862.0
2025-06-12 12:00:00,94.42,94.49,94.28,94.45,48989.0,94.2524,94.3223,94.1127,94.2824,48989.0
2025-06-12 12:10:00,94.45,94.54,94.42,94.45,73543.0,94.2824,94.3722,94.2524,94.2824,73543.0
2025-06-12 12:20:00,94.45,94.57,94.4,94.54,43844.0,94.2824,94.4022,94.2325,94.3722,43844.0
2025-06-12 12:30:00,94.55,94.68,94.41,94.67,62082.0,94.3822,94.512,94.2424,94.502,62082.0
2025-06-12 12:40:00,94.67,94.71,94.53,94.54,51184.0,94.502,94.5419,94.3622,94.3722,51184.0
2025-06-12 12:50:00,94.53,94.53,94.39,94.41,39830.0,94.3622,94.3622,94.2225,94.2424,39830.0
2025-06-12 13:00:00,94.4,94.49,94.37,94.48,48499.0,94.2325,94.3223,94.2025,94.3123,48499.0
2025-06-12 13:10:00,94.48,94.59,94.45,94.56,43860.0,94.3123,94.4221,94.2824,94.3922,43860.0
2025-06-12 13:20:00,94.56,94.64,94.54,94.59,41271.0,94.3922,94.472,94.3722,94.4221,41271.0
2025-06-12 13:30:00,94.58,94.72,94.57,94.67,59634.0,94.4121,94.5519,94.4022,94.502,59634.0
2025-06-12 13:40:00,94.66,94.78,94.66,94.73,52364.0,94.492,94.6118,94.492,94.5619,52364.0
2025-06-12 13:50:00,94.73,94.79,94.67,94.72,68437.0,94.5619,94.6218,94.502,94.5519,68437.0
2025-06-12 14:00:00,94.72,94.83,94.69,94.8,73178.0,94.5519,94.6617,94.5219,94.6317,73178.0
2025-06-12 14:10:00,94.8,94.82,94.66,94.7,64370.0,94.6317,94.6517,94.492,94.5319,64370.0
2025-06-12 14:20:00,94.7,94.74,94.58,94.65,63276.0,94.5319,94.5718,94.4121,94.482,63276.0
2025-06-12 14:30:00,94.66,94.69,94.57,94.63,65545.0,94.492,94.5219,94.4022,94.462,65545.0
2025-06-12 14:40:00,94.62,94.64,94.56,94.6,57175.0,94.4521,94.472,94.3922,94.4321,57175.0
2025-06-12 14:50:00,94.59,94.63,94.54,94.57,55418.0,94.4221,94.462,94.3722,94.4022,55418.0
2025-06-12 15:00:00,94.57,94.68,94.53,94.66,52712.0,94.4022,94.512,94.3622,94.492,52712.0
2025-06-12 15:10:00,94.67,94.76,94.65,94.71,46303.0,94.502,94.5918,94.482,94.5419,46303.0
2025-06-12 15:20:00,94.7,94.76,94.61,94.71,92810.0,94.5319,94.5918,94.4421,94.5419,92810.0
2025-06-12 15:30:00,94.71,94.74,94.62,94.66,137592.0,94.5419,94.5718,94.4521,94.492,137592.0
2025-06-12 15:40:00,94.66,94.66,94.46,94.49,119903.0,94.492,94.492,94.2923,94.3223,119903.0
2025-06-12 15:50:00,94.48,94.63,94.37,94.63,445451.0,94.3123,94.462,94.2025,94.462,445451.0
2025-06-13 09:30:00,93.01,93.64,93.01,93.49,196884.0,92.8449,93.4738,92.8449,93.3241,196884.0
2025-06-13 09:40:00,93.48,93.77,93.26,93.53,94248.0,93.3141,93.6036,93.0945,93.364,94248.0
2025-06-13 09:50:00,93.54,93.67,93.16,93.22,122948.0,93.374,93.5037,92.9947,93.0545,122948.0
2025-06-13 10:00:00,93.23,93.47,92.94,93.15,152220.0,93.0645,93.3041,92.775,92.9847,152220.0
2025-06-13 10:10:00,93.16,93.19,92.81,92.92,211623.0,92.9947,93.0246,92.6453,92.7551,211623.0
2025-06-13 10:20:00,92.92,92.99,92.56,92.58,119832.0,92.7551,92.825,92.3957,92.4157,119832.0
2025-06-13 10:30:00,92.59,93.0,92.53,92.92,80086.0,92.4257,92.8349,92.3658,92.7551,80086.0
2025-06-13 10:40:00,92.93,93.13,92.83,92.92,132611.0,92.7651,92.9647,92.6652,92.7551,132611.0
2025-06-13 10:50:00,92.93,93.17,92.91,93.15,178373.0,92.7651,93.0046,92.7451,92.9847,178373.0
2025-06-13 11:00:00,93.16,93.25,93.13,93.22,65700.0,92.9947,93.0845,92.9647,93.0545,65700.0
2025-06-13 11:10:00,93.2,93.28,93.08,93.28,90386.0,93.0346,93.1144,92.9148,93.1144,90386.0
2025-06-13 11:20:00,93.29,93.4,93.22,93.36,127491.0,93.1244,93.2342,93.0545,93.1943,127491.0
2025-06-13 11:30:00,93.37,93.4,93.22,93.26,47224.0,93.2043,93.2342,93.0545,93.0945,47224.0
2025-06-13 11:40:00,93.27,93.43,93.21,93.39,69214.0,93.1045,93.2642,93.0446,93.2242,69214.0
2025-06-13 11:50:00,93.41,93.54,93.4,93.53,108565.0,93.2442,93.374,93.2342,93.364,108565.0
2025-06-13 12:00:00,93.52,93.55,93.42,93.51,50736.0,93.354,93.384,93.2542,93.344,50736.0
2025-06-13 12:10:00,93.52,93.66,93.51,93.61,61137.0,93.354,93.4938,93.344,93.4439,61137.0
2025-06-13 12:20:00,93.61,93.7,93.46,93.48,77807.0,93.4439,93.5337,93.2941,93.3141,77807.0
2025-06-13 12:30:00,93.48,93.54,93.43,93.43,58964.0,93.3141,93.374,93.2642,93.2642,58964.0
2025-06-13 12:40:00,93.44,93.49,93.39,93.4,56326.0,93.2742,93.3241,93.2242,93.2342,56326.0
2025-06-13 12:50:00,93.41,93.58,93.41,93.45,89743.0,93.2442,93.4139,93.2442,93.2841,89743.0
2025-06-13 13:00:00,93.43,93.45,93.25,93.26,48269.0,93.2642,93.2841,93.0845,93.0945,48269.0
2025-06-13 13:10:00,93.25,93.26,93.0,93.06,114316.0,93.0845,93.0945,92.8349,92.8948,114316.0
2025-06-13 13:20:00,93.06,93.22,92.92,92.93,103128.0,92.8948,93.0545,92.7551,92.7651,103128.0
2025-06-13 13:30:00,92.9,93.0,92.89,92.96,57123.0,92.7351,92.8349,92.7251,92.795,57123.0
2025-06-13 13:40:00,92.95,92.99,92.85,92.91,65169.0,92.785,92.825,92.6852,92.7451,65169.0
2025-06-13 13:50:00,92.91,93.03,92.86,92.92,60542.0,92.7451,92.8649,92.6952,92.7551,60542.0
2025-06-13 14:00:00,92.92,93.03,92.7,92.74,122287.0,92.7551,92.8649,92.5355,92.5754,122287.0
2025-06-13 14:10:00,92.75,92.77,92.53,92.63,94131.0,92.5854,92.6053,92.3658,92.4656,94131.0
2025-06-13 14:20:00,92.64,92.64,92.35,92.39,60415.0,92.4756,92.4756,92.1861,92.226,60415.0
2025-06-13 14:30:00,92.37,92.41,92.08,92.2,95487.0,92.2061,92.246,91.9166,92.0364,95487.0
2025-06-13 14:40:00,92.19,92.42,92.15,92.27,57076.0,92.0264,92.256,91.9864,92.1062,57076.0
2025-06-13 14:50:00,92.29,92.5,92.25,92.5,64926.0,92.1262,92.3358,92.0863,92.3358,64926.0
2025-06-13 15:00:00,92.48,92.58,92.33,92.57,84557.0,92.3159,92.4157,92.1661,92.4057,84557.0
2025-06-13 15:10:00,92.56,92.59,92.35,92.38,153412.0,92.3957,92.4257,92.1861,92.216,153412.0
2025-06-13 15:20:00,92.39,92.47,92.23,92.24,104698.0,92.226,92.3059,92.0663,92.0763,104698.0
2025-06-13 15:30:00,92.25,92.46,92.17,92.42,113460.0,92.0863,92.2959,92.0064,92.256,113460.0
2025-06-13 15:40:00,92.42,92.54,92.26,92.47,198611.0,92.256,92.3758,92.0963,92.3059,198611.0
2025-06-13 15:50:00,92.48,92.53,92.28,92.52,531745.0,92.3159,92.3658,92.1162,92.3558,531745.0
2025-06-16 09:30:00,93.3,93.65,93.23,93.37,132174.0,93.1344,93.4838,93.0645,93.2043,132174.0
2025-06-16 09:40:00,93.37,93.47,93.11,93.42,104526.0,93.2043,93.3041,92.9447,93.2542,104526.0
2025-06-16 09:50:00,93.39,93.52,93.16,93.32,65637.0,93.2242,93.354,92.9947,93.1544,65637.0
2025-06-16 10:00:00,93.35,93.45,93.25,93.34,77686.0,93.1843,93.2841,93.0845,93.1743,77686.0
2025-06-16 10:10:00,93.33,93.63,93.33,93.59,69275.0,93.1644,93.4638,93.1644,93.4239,69275.0
2025-06-16 10:20:00,93.6,93.84,93.54,93.79,67959.0,93.4339,93.6734,93.374,93.6235,67959.0
2025-06-16 10:30:00,93.79,93.91,93.69,93.72,83928.0,93.6235,93.7433,93.5237,93.5537,83928.0
2025-06-16 10:40:00,93.72,93.83,93.69,93.78,63797.0,93.5537,93.6635,93.5237,93.6136,63797.0
2025-06-16 10:50:00,93.78,93.88,93.75,93.82,57310.0,93.6136,93.7134,93.5836,93.6535,57310.0
2025-06-16 11:00:00,93.82,93.96,93.81,93.86,91165.0,93.6535,93.7932,93.6435,93.6934,91165.0
2025-06-16 11:10:00,93.85,94.01,93.82,93.98,71062.0,93.6834,93.8431,93.6535,93.8132,71062.0
2025-06-16 11:20:00,93.97,94.01,93.84,93.87,84942.0,93.8032,93.8431,93.6734,93.7034,84942.0
2025-06-16 11:30:00,93.86,94.02,93.84,93.99,58574.0,93.6934,93.8531,93.6734,93.8232,58574.0
2025-06-16 11:40:00,93.99,94.04,93.98,94.0,41022.0,93.8232,93.8731,93.8132,93.8332,41022.0
2025-06-16 11:50:00,93.99,93.99,93.8,93.85,58451.0,93.8232,93.8232,93.6335,93.6834,58451.0
2025-06-16 12:00:00,93.85,93.96,93.8,93.9,30699.0,93.6834,93.7932,93.6335,93.7333,30699.0
2025-06-16 12:10:00,93.9,93.98,93.88,93.95,41966.0,93.7333,93.8132,93.7134,93.7833,41966.0
2025-06-16 12:20:00,93.95,93.96,93.8,93.83,31849.0,93.7833,93.7932,93.6335,93.6635,31849.0
2025-06-16 12:30:00,93.83,93.86,93.79,93.82,28123.0,93.6635,93.6934,93.6235,93.6535,28123.0
2025-06-16 12:40:00,93.81,93.82,93.72,93.74,27218.0,93.6435,93.6535,93.5537,93.5736,27218.0
2025-06-16 12:50:00,93.75,93.86,93.74,93.83,37155.0,93.5836,93.6934,93.5736,93.6635,37155.0
2025-06-16 13:00:00,93.83,93.87,93.75,93.77,47181.0,93.6635,93.7034,93.5836,93.6036,47181.0
2025-06-16 13:10:00,93.76,93.77,93.63,93.65,29719.0,93.5936,93.6036,93.4638,93.4838,29719.0
2025-06-16 13:20:00,93.66,93.69,93.61,93.64,61894.0,93.4938,93.5237,93.4439,93.4738,61894.0
2025-06-16 13:30:00,93.64,93.7,93.56,93.56,51331.0,93.4738,93.5337,93.3939,93.3939,51331.0
2025-06-16 13:40:00,93.56,93.66,93.53,93.66,57237.0,93.3939,93.4938,93.364,93.4938,57237.0
2025-06-16 13:50:00,93.65,93.69,93.49,93.51,39661.0,93.4838,93.5237,93.3241,93.344,39661.0
2025-06-16 14:00:00,93.53,93.6,93.46,93.48,61292.0,93.364,93.4339,93.2941,93.3141,61292.0
2025-06-16 14:10:00,93.47,93.52,93.45,93.45,34903.0,93.3041,93.354,93.2841,93.2841,34903.0
2025-06-16 14:20:00,93.45,93.45,93.37,93.41,33297.0,93.2841,93.2841,93.2043,93.2442,33297.0
2025-06-16 14:30:00,93.42,93.42,93.27,93.28,46187.0,93.2542,93.2542,93.1045,93.1144,46187.0
2025-06-16 14:40:00,93.28,93.32,93.18,93.18,40890.0,93.1144,93.1544,93.0146,93.0146,40890.0
2025-06-16 14:50:00,93.18,93.31,93.17,93.27,51204.0,93.0146,93.1444,93.0046,93.1045,51204.0
2025-06-16 15:00:00,93.28,93.33,93.24,93.25,57697.0,93.1144,93.1644,93.0745,93.0845,57697.0
2025-06-16 15:10:00,93.25,93.3,93.2,93.26,76976.0,93.0845,93.1344,93.0346,93.0945,76976.0
2025-06-16 15:20:00,93.25,93.46,93.18,93.34,108939.0,93.0845,93.2941,93.0146,93.1743,108939.0
2025-06-16 15:30:00,93.35,93.37,93.26,93.33,108631.0,93.1843,93.2043,93.0945,93.1644,108631.0
2025-06-16 15:40:00,93.33,93.37,93.24,93.24,103341.0,93.1644,93.2043,93.0745,93.0745,103341.0
2025-06-16 15:50:00,93.23,93.4,93.17,93.38,467754.0,93.0645,93.2342,93.0046,93.2143,467754.0
2025-06-17 09:30:00,92.59,93.04,92.26,92.91,232938.0,92.59,93.04,92.26,92.91,232938.0
2025-06-17 09:40:00,92.94,93.37,92.71,93.19,110842.0,92.94,93.37,92.71,93.19,110842.0
2025-06-17 09:50:00,93.17,93.6,93.13,93.6,117187.0,93.17,93.6,93.13,93.6,117187.0
2025-06-17 10:00:00,93.62,93.71,93.47,93.71,180468.0,93.62,93.71,93.47,93.71,180468.0
2025-06-17 10:10:00,93.71,93.73,93.27,93.31,118479.0,93.71,93.73,93.27,93.31,118479.0
2025-06-17 10:20:00,93.32,93.44,93.16,93.18,91154.0,93.32,93.44,93.16,93.18,91154.0
2025-06-17 10:30:00,93.18,93.27,93.11,93.17,140711.0,93.18,93.27,93.11,93.17,140711.0
2025-06-17 10:40:00,93.17,93.26,93.0,93.17,103534.0,93.17,93.26,93.0,93.17,103534.0
2025-06-17 10:50:00,93.17,93.17,93.03,93.06,79809.0,93.17,93.17,93.03,93.06,79809.0
2025-06-17 11:00:00,93.07,93.27,93.05,93.27,87892.0,93.07,93.27,93.05,93.27,87892.0
2025-06-17 11:10:00,93.25,93.27,93.04,93.1,107172.0,93.25,93.27,93.04,93.1,107172.0
2025-06-17 11:20:00,93.1,93.16,92.96,93.0,99361.0,93.1,93.16,92.96,93.0,99361.0
2025-06-17 11:30:00,92.98,93.11,92.88,93.04,103992.0,92.98,93.11,92.88,93.04,103992.0
2025-06-17 11:40:00,93.05,93.16,93.04,93.16,82830.0,93.05,93.16,93.04,93.16,82830.0
2025-06-17 11:50:00,93.16,93.16,92.95,93.05,228402.0,93.16,93.16,92.95,93.05,228402.0
2025-06-17 12:00:00,93.05,93.07,92.83,92.88,92354.0,93.05,93.07,92.83,92.88,92354.0
2025-06-17 12:10:00,92.9,92.99,92.88,92.96,72166.0,92.9,92.99,92.88,92.96,72166.0
2025-06-17 12:20:00,92.97,93.0,92.79,92.8,73240.0,92.97,93.0,92.79,92.8,73240.0
2025-06-17 12:30:00,92.8,92.93,92.79,92.91,60354.0,92.8,92.93,92.79,92.91,60354.0
2025-06-17 12:40:00,92.91,92.91,92.74,92.79,96730.0,92.91,92.91,92.74,92.79,96730.0
2025-06-17 12:50:00,92.78,92.87,92.67,92.74,87544.0,92.78,92.87,92.67,92.74,87544.0
2025-06-17 13:00:00,92.73,92.74,92.53,92.66,130974.0,92.73,92.74,92.53,92.66,130974.0
2025-06-17 13:10:00,92.66,92.83,92.65,92.75,84930.0,92.66,92.83,92.65,92.75,84930.0
2025-06-17 13:20:00,92.75,92.81,92.58,92.58,66793.0,92.75,92.81,92.58,92.58,66793.0
2025-06-17 13:30:00,92.57,92.73,92.49,92.67,76724.0,92.57,92.73,92.49,92.67,76724.0
2025-06-17 13:40:00,92.67,92.72,92.44,92.5,89981.0,92.67,92.72,92.44,92.5,89981.0
2025-06-17 13:50:00,92.49,92.58,92.4,92.49,94520.0,92.49,92.58,92.4,92.49,94520.0
2025-06-17 14:00:00,92.49,92.49,92.32,92.45,146669.0,92.49,92.49,92.32,92.45,146669.0
2025-06-17 14:10:00,92.45,92.49,92.33,92.41,214736.0,92.45,92.49,92.33,92.41,214736.0
2025-06-17 14:20:00,92.4,92.46,92.22,92.28,110993.0,92.4,92.46,92.22,92.28,110993.0
2025-06-17 14:30:00,92.27,92.42,92.27,92.39,116282.0,92.27,92.42,92.27,92.39,116282.0
2025-06-17 14:40:00,92.39,92.46,92.26,92.36,135511.0,92.39,92.46,92.26,92.36,135511.0
2025-06-17 14:50:00,92.36,92.43,92.26,92.41,120082.0,92.36,92.43,92.26,92.41,120082.0
2025-06-17 15:00:00,92.41,92.58,92.38,92.56,93432.0,92.41,92.58,92.38,92.56,93432.0
2025-06-17 15:10:00,92.56,92.66,92.54,92.59,83762.0,92.56,92.66,92.54,92.59,83762.0
2025-06-17 15:20:00,92.59,92.66,92.46,92.51,142522.0,92.59,92.66,92.46,92.51,142522.0
2025-06-17 15:30:00,92.51,92.56,92.38,92.5,139228.0,92.51,92.56,92.38,92.5,139228.0
2025-06-17 15:40:00,92.5,92.64,92.48,92.63,168343.0,92.5,92.64,92.48,92.63,168343.0
2025-06-17 15:50:00,92.62,92.81,92.49,92.75,716163.0,92.62,92.81,92.49,92.75,716163.0
2025-06-18 09:30:00,92.78,93.03,92.54,93.02,134247.0,92.78,93.03,92.54,93.02,134247.0
2025-06-18 09:40:00,93.03,93.78,93.01,93.7,60982.0,93.03,93.78,93.01,93.7,60982.0
2025-06-18 09:50:00,93.73,93.76,93.46,93.61,94813.0,93.73,93.76,93.46,93.61,94813.0
2025-06-18 10:00:00,93.62,93.71,93.46,93.46,101570.0,93.62,93.71,93.46,93.46,101570.0
2025-06-18 10:10:00,93.47,93.75,93.41,93.72,89230.0,93.47,93.75,93.41,93.72,89230.0
2025-06-18 10:20:00,93.72,94.02,93.72,93.95,118102.0,93.72,94.02,93.72,93.95,118102.0
2025-06-18 10:30:00,93.95,94.2,93.9,93.92,180933.0,93.95,94.2,93.9,93.92,180933.0
2025-06-18 10:40:00,93.93,94.0,93.72,93.79,131798.0,93.93,94.0,93.72,93.79,131798.0
2025-06-18 10:50:00,93.78,93.84,93.73,93.8,84969.0,93.78,93.84,93.73,93.8,84969.0
2025-06-18 11:00:00,93.79,93.86,93.69,93.71,65088.0,93.79,93.86,93.69,93.71,65088.0
2025-06-18 11:10:00,93.71,93.76,93.65,93.68,85294.0,93.71,93.76,93.65,93.68,85294.0
2025-06-18 11:20:00,93.67,93.76,93.61,93.63,52108.0,93.67,93.76,93.61,93.63,52108.0
2025-06-18 11:30:00,93.65,93.71,93.54,93.69,64651.0,93.65,93.71,93.54,93.69,64651.0
2025-06-18 11:40:00,93.69,93.76,93.6,93.72,60583.0,93.69,93.76,93.6,93.72,60583.0
2025-06-18 11:50:00,93.71,93.84,93.64,93.67,36393.0,93.71,93.84,93.64,93.67,36393.0
2025-06-18 12:00:00,93.68,93.79,93.58,93.77,44850.0,93.68,93.79,93.58,93.77,44850.0
2025-06-18 12:10:00,93.76,93.77,93.66,93.68,40457.0,93.76,93.77,93.66,93.68,40457.0
2025-06-18 12:20:00,93.67,93.71,93.58,93.6,29541.0,93.67,93.71,93.58,93.6,29541.0
2025-06-18 12:30:00,93.6,93.77,93.59,93.76,39437.0,93.6,93.77,93.59,93.76,39437.0
2025-06-18 12:40:00,93.76,93.8,93.69,93.69,45164.0,93.76,93.8,93.69,93.69,45164.0
2025-06-18 12:50:00,93.69,93.77,93.66,93.68,34553.0,93.69,93.77,93.66,93.68,34553.0
2025-06-18 13:00:00,93.66,93.71,93.6,93.7,63814.0,93.66,93.71,93.6,93.7,63814.0
2025-06-18 13:10:00,93.7,93.77,93.67,93.7,44569.0,93.7,93.77,93.67,93.7,44569.0
2025-06-18 13:20:00,93.7,93.75,93.65,93.71,42974.0,93.7,93.75,93.65,93.71,42974.0
2025-06-18 13:30:00,93.7,93.72,93.52,93.72,78883.0,93.7,93.72,93.52,93.72,78883.0
2025-06-18 13:40:00,93.74,93.8,93.7,93.72,72083.0,93.74,93.8,93.7,93.72,72083.0
2025-06-18 13:50:00,93.72,93.76,93.62,93.62,98019.0,93.72,93.76,93.62,93.62,98019.0
2025-06-18 14:00:00,93.68,93.91,93.49,93.62,85709.0,93.68,93.91,93.49,93.62,85709.0
2025-06-18 14:10:00,93.64,93.7,93.58,93.62,53268.0,93.64,93.7,93.58,93.62,53268.0
2025-06-18 14:20:00,93.61,93.69,93.55,93.59,51003.0,93.61,93.69,93.55,93.59,51003.0
2025-06-18 14:30:00,93.58,93.76,93.5,93.64,79146.0,93.58,93.76,93.5,93.64,79146.0
2025-06-18 14:40:00,93.63,93.78,93.57,93.61,83154.0,93.63,93.78,93.57,93.61,83154.0
2025-06-18 14:50:00,93.61,93.61,93.05,93.12,127918.0,93.61,93.61,93.05,93.12,127918.0
2025-06-18 15:00:00,93.12,93.39,92.99,93.28,92083.0,93.12,93.39,92.99,93.28,92083.0
2025-06-18 15:10:00,93.27,93.49,93.13,93.4,107485.0,93.27,93.49,93.13,93.4,107485.0
2025-06-18 15:20:00,93.4,93.51,93.06,93.07,71394.0,93.4,93.51,93.06,93.07,71394.0
2025-06-18 15:30:00,93.07,93.38,93.04,93.31,121532.0,93.07,93.38,93.04,93.31,121532.0
2025-06-18 15:40:00,93.32,93.43,93.29,93.38,129333.0,93.32,93.43,93.29,93.38,129333.0
2025-06-18 15:50:00,93.37,93.46,93.19,93.46,669822.0,93.37,93.46,93.19,93.46,669822.0
2025-06-20 09:30:00,94.14,94.22,93.13,93.93,744699.0,94.14,94.22,93.13,93.93,744699.0
2025-06-20 09:40:00,93.96,94.51,93.95,94.05,80525.0,93.96,94.51,93.95,94.05,80525.0
2025-06-20 09:50:00,94.05,94.15,93.65,93.7,38987.0,94.05,94.15,93.65,93.7,38987.0
2025-06-20 10:00:00,93.66,93.95,93.64,93.86,78421.0,93.66,93.95,93.64,93.86,78421.0
2025-06-20 10:10:00,93.85,93.86,93.65,93.71,57798.0,93.85,93.86,93.65,93.71,57798.0
2025-06-20 10:20:00,93.7,93.77,93.4,93.71,93090.0,93.7,93.77,93.4,93.71,93090.0
2025-06-20 10:30:00,93.7,93.77,93.58,93.73,64506.0,93.7,93.77,93.58,93.73,64506.0
2025-06-20 10:40:00,93.72,93.77,93.33,93.4,139786.0,93.72,93.77,93.33,93.4,139786.0
2025-06-20 10:50:00,93.35,93.45,93.22,93.35,57959.0,93.35,93.45,93.22,93.35,57959.0
2025-06-20 11:00:00,93.34,93.56,93.25,93.51,182773.0,93.34,93.56,93.25,93.51,182773.0
2025-06-20 11:10:00,93.53,93.72,93.5,93.67,71747.0,93.53,93.72,93.5,93.67,71747.0
2025-06-20 11:20:00,93.68,93.84,93.64,93.75,42864.0,93.68,93.84,93.64,93.75,42864.0
2025-06-20 11:30:00,93.76,93.94,93.75,93.9,86507.0,93.76,93.94,93.75,93.9,86507.0
2025-06-20 11:40:00,93.92,93.96,93.86,93.9,74219.0,93.92,93.96,93.86,93.9,74219.0
2025-06-20 11:50:00,93.9,93.9,93.67,93.7,55615.0,93.9,93.9,93.67,93.7,55615.0
2025-06-20 12:00:00,93.7,93.94,93.67,93.75,238757.0,93.7,93.94,93.67,93.75,238757.0
2025-06-20 12:10:00,93.74,93.84,93.62,93.71,135771.0,93.74,93.84,93.62,93.71,135771.0
2025-06-20 12:20:00,93.7,93.71,93.6,93.65,115948.0,93.7,93.71,93.6,93.65,115948.0
2025-06-20 12:30:00,93.66,94.02,93.59,93.61,703329.0,93.66,94.02,93.59,93.61,703329.0
2025-06-20 12:40:00,93.61,93.74,93.59,93.64,111739.0,93.61,93.74,93.59,93.64,111739.0
2025-06-20 12:50:00,93.63,93.79,93.6,93.7,66990.0,93.63,93.79,93.6,93.7,66990.0
2025-06-20 13:00:00,93.69,93.76,93.45,93.5,67574.0,93.69,93.76,93.45,93.5,67574.0
2025-06-20 13:10:00,93.5,93.61,93.39,93.41,53716.0,93.5,93.61,93.39,93.41,53716.0
2025-06-20 13:20:00,93.41,93.44,93.05,93.06,77209.0,93.41,93.44,93.05,93.06,77209.0
2025-06-20 13:30:00,93.06,93.25,92.98,93.17,56281.0,93.06,93.25,92.98,93.17,56281.0
2025-06-20 13:40:00,93.17,93.37,93.16,93.36,107501.0,93.17,93.37,93.16,93.36,107501.0
2025-06-20 13:50:00,93.37,93.47,93.34,93.45,87274.0,93.37,93.47,93.34,93.45,87274.0
2025-06-20 14:00:00,93.44,93.55,93.42,93.54,65592.0,93.44,93.55,93.42,93.54,65592.0
2025-06-20 14:10:00,93.54,93.61,93.46,93.59,67973.0,93.54,93.61,93.46,93.59,67973.0
2025-06-20 14:20:00,93.6,93.66,93.53,93.54,81855.0,93.6,93.66,93.53,93.54,81855.0
2025-06-20 14:30:00,93.53,93.65,93.48,93.62,61139.0,93.53,93.65,93.48,93.62,61139.0
2025-06-20 14:40:00,93.62,93.62,93.47,93.55,57663.0,93.62,93.62,93.47,93.55,57663.0
2025-06-20 14:50:00,93.54,93.59,93.32,93.34,63316.0,93.54,93.59,93.32,93.34,63316.0
2025-06-20 15:00:00,93.35,93.43,93.3,93.37,62640.0,93.35,93.43,93.3,93.37,62640.0
2025-06-20 15:10:00,93.37,93.42,93.32,93.34,82885.0,93.37,93.42,93.32,93.34,82885.0
2025-06-20 15:20:00,93.34,93.45,93.22,93.25,96342.0,93.34,93.45,93.22,93.25,96342.0
2025-06-20 15:30:00,93.25,93.33,93.22,93.29,90824.0,93.25,93.33,93.22,93.29,90824.0
2025-06-20 15:40:00,93.27,93.48,93.27,93.41,147051.0,93.27,93.48,93.27,93.41,147051.0
2025-06-20 15:50:00,93.41,93.87,93.37,93.81,738387.0,93.41,93.87,93.37,93.81,738387.0